1580799900000|2020-02-04 07:05:00|15.02|14.94|15.09|15.01|15.09|15.01|15.01|14.93|25
1580800200000|2020-02-04 07:10:00|15.07|14.99|15.05|14.97|15.08|15|15.04|14.96|77
1580800500000|2020-02-04 07:15:00|15.04|14.96|15.11|15.03|15.11|15.03|15.04|14.96|5
1580800800000|2020-02-04 07:20:00|15.09|15.01|15.1|15.02|15.1|15.02|15.09|15.01|53
1580801100000|2020-02-04 07:25:00|15.09|15.01|15.09|15.01|15.1|15.02|15.09|15.01|0
1580801400000|2020-02-04 07:30:00|15.1|15.02|15.11|15.03|15.11|15.03|15.09|15.01|4
1580801700000|2020-02-04 07:35:00|15.14|15.06|15.14|15.06|15.14|15.06|15.11|15.03|9
1580802000000|2020-02-04 07:40:00|15.15|15.07|15.13|15.05|15.16|15.08|15.11|15.03|75
1580802300000|2020-02-04 07:45:00|15.11|15.03|15.11|15.03|15.13|15.05|15.11|15.03|0
1580802600000|2020-02-04 07:50:00|15.13|15.05|15.06|14.98|15.13|15.05|15.06|14.98|39
1580802900000|2020-02-04 07:55:00|15.08|15|15.06|14.98|15.1|15.02|15.06|14.98|0
1580803200000|2020-02-04 08:00:00|15.08|15|15.04|14.96|15.09|15.01|15.04|14.96|152
1580803500000|2020-02-04 08:05:00|15.02|14.94|14.95|14.87|15.02|14.94|14.92|14.84|458
1580803800000|2020-02-04 08:10:00|14.94|14.86|14.94|14.86|14.97|14.89|14.92|14.84|257
1580804100000|2020-02-04 08:15:00|14.95|14.87|14.92|14.84|14.97|14.89|14.89|14.81|289
1580804400000|2020-02-04 08:20:00|14.9|14.82|14.93|14.85|14.94|14.86|14.89|14.81|28
1580804700000|2020-02-04 08:25:00|14.92|14.84|14.87|14.79|14.92|14.84|14.84|14.76|116
1580805000000|2020-02-04 08:30:00|14.85|14.77|14.94|14.86|14.94|14.86|14.85|14.77|223
1580805300000|2020-02-04 08:35:00|14.96|14.88|14.95|14.87|14.99|14.91|14.95|14.87|1087
1580805600000|2020-02-04 08:40:00|14.94|14.86|14.94|14.86|14.97|14.89|14.92|14.84|76
1580805900000|2020-02-04 08:45:00|14.89|14.81|14.89|14.81|14.92|14.84|14.87|14.79|10
1580806200000|2020-02-04 08:50:00|14.85|14.77|14.84|14.76|14.88|14.8|14.82|14.74|324
1580806500000|2020-02-04 08:55:00|14.83|14.75|14.83|14.75|14.84|14.76|14.8|14.72|129
1580806800000|2020-02-04 09:00:00|14.84|14.76|14.82|14.74|14.84|14.76|14.82|14.74|13
1580807100000|2020-02-04 09:05:00|14.8|14.72|14.88|14.8|14.88|14.8|14.8|14.72|207
1580807400000|2020-02-04 09:10:00|14.85|14.77|14.84|14.76|14.85|14.77|14.84|14.76|190
1580807700000|2020-02-04 09:15:00|14.87|14.79|14.89|14.81|14.89|14.81|14.87|14.79|22
1580808000000|2020-02-04 09:20:00|14.88|14.8|14.87|14.79|14.89|14.81|14.87|14.79|52
1580808300000|2020-02-04 09:25:00|||||||||13
1580808600000|2020-02-04 09:30:00|14.84|14.76|14.82|14.74|14.84|14.76|14.82|14.74|116
1580808900000|2020-02-04 09:35:00|||||||||2
1580809200000|2020-02-04 09:40:00|14.79|14.71|14.8|14.72|14.82|14.74|14.79|14.71|126
1580809500000|2020-02-04 09:45:00|14.79|14.71|14.78|14.7|14.79|14.71|14.77|14.69|14
1580809800000|2020-02-04 09:50:00|14.79|14.71|14.77|14.69|14.82|14.74|14.77|14.69|181
1580810100000|2020-02-04 09:55:00|||||||||510
1580810400000|2020-02-04 10:00:00|14.79|14.71|14.79|14.71|14.79|14.71|14.79|14.71|826
1580810700000|2020-02-04 10:05:00|14.8|14.72|14.8|14.72|14.82|14.74|14.79|14.71|121
1580811000000|2020-02-04 10:10:00|14.82|14.74|14.79|14.71|14.82|14.74|14.79|14.71|100
1580811300000|2020-02-04 10:15:00|14.82|14.74|14.84|14.76|14.84|14.76|14.82|14.74|36
1580811600000|2020-02-04 10:20:00|14.83|14.75|14.84|14.76|14.84|14.76|14.83|14.75|1
1580811900000|2020-02-04 10:25:00|||||||||27
1580812200000|2020-02-04 10:30:00|||||||||7
1580812500000|2020-02-04 10:35:00|||||||||10
1580812800000|2020-02-04 10:40:00|||||||||14
1580813100000|2020-02-04 10:45:00|||||||||10
1580813400000|2020-02-04 10:50:00|||||||||10
1580813700000|2020-02-04 10:55:00|||||||||13
1580814000000|2020-02-04 11:00:00|14.87|14.79|14.88|14.8|14.89|14.81|14.87|14.79|184
1580814300000|2020-02-04 11:05:00|14.89|14.81|14.84|14.76|14.89|14.81|14.84|14.76|120
1580814600000|2020-02-04 11:10:00|14.83|14.75|14.84|14.76|14.84|14.76|14.83|14.75|287
1580814900000|2020-02-04 11:15:00|14.83|14.75|14.8|14.72|14.84|14.76|14.79|14.71|22
1580815200000|2020-02-04 11:20:00|14.82|14.74|14.84|14.76|14.84|14.76|14.82|14.74|20
1580815500000|2020-02-04 11:25:00|14.87|14.79|14.88|14.8|14.89|14.81|14.87|14.79|63
1580815800000|2020-02-04 11:30:00|14.87|14.79|14.87|14.79|14.87|14.79|14.84|14.76|97
1580816100000|2020-02-04 11:35:00|14.88|14.8|14.87|14.79|14.88|14.8|14.87|14.79|1
1580816400000|2020-02-04 11:40:00|14.88|14.8|14.89|14.81|14.92|14.84|14.87|14.79|815
1580816700000|2020-02-04 11:45:00|14.87|14.79|14.89|14.81|14.89|14.81|14.87|14.79|85
1580817000000|2020-02-04 11:50:00|14.87|14.79|14.88|14.8|14.89|14.81|14.87|14.79|63
1580817300000|2020-02-04 11:55:00|14.87|14.79|14.87|14.79|14.87|14.79|14.87|14.79|0
1580817600000|2020-02-04 12:00:00|14.89|14.81|14.89|14.81|14.89|14.81|14.89|14.81|53
1580817900000|2020-02-04 12:05:00|14.87|14.79|14.89|14.81|14.89|14.81|14.87|14.79|308
1580818200000|2020-02-04 12:10:00|||||||||2
1580819100000|2020-02-04 12:25:00|14.88|14.8|14.84|14.76|14.88|14.8|14.82|14.74|432
1580819400000|2020-02-04 12:30:00|14.83|14.75|14.84|14.76|14.85|14.77|14.82|14.74|17
1580819700000|2020-02-04 12:35:00|14.83|14.75|14.79|14.71|14.84|14.76|14.79|14.71|110
1580820000000|2020-02-04 12:40:00|14.82|14.74|14.82|14.74|14.82|14.74|14.82|14.74|165
1580820300000|2020-02-04 12:45:00|14.83|14.75|14.83|14.75|14.84|14.76|14.82|14.74|266
1580820600000|2020-02-04 12:50:00|14.79|14.71|14.79|14.71|14.79|14.71|14.79|14.71|240
1580820900000|2020-02-04 12:55:00|14.78|14.7|14.77|14.69|14.78|14.7|14.77|14.69|382
1580821200000|2020-02-04 13:00:00|14.78|14.7|14.79|14.71|14.82|14.74|14.78|14.7|294
1580821500000|2020-02-04 13:05:00|14.8|14.72|14.79|14.71|14.82|14.74|14.79|14.71|22
1580821800000|2020-02-04 13:10:00|14.82|14.74|14.79|14.71|14.82|14.74|14.79|14.71|0
1580822100000|2020-02-04 13:15:00|14.77|14.69|14.82|14.74|14.82|14.74|14.77|14.69|32
1580822400000|2020-02-04 13:20:00|14.8|14.72|14.8|14.72|14.82|14.74|14.8|14.72|22
1580822700000|2020-02-04 13:25:00|14.78|14.7|14.77|14.69|14.78|14.7|14.77|14.69|15
1580823000000|2020-02-04 13:30:00|14.74|14.66|14.74|14.66|14.74|14.66|14.74|14.66|113
1580823300000|2020-02-04 13:35:00|||||||||87
1580823600000|2020-02-04 13:40:00|14.77|14.69|14.77|14.69|14.77|14.69|14.77|14.69|140
1580823900000|2020-02-04 13:45:00|||||||||5
1580824500000|2020-02-04 13:55:00|||||||||2
1580824800000|2020-02-04 14:00:00|14.74|14.66|14.74|14.66|14.77|14.69|14.74|14.66|370
1580825100000|2020-02-04 14:05:00|14.77|14.69|14.74|14.66|14.78|14.7|14.74|14.66|129
1580825400000|2020-02-04 14:10:00|14.79|14.71|14.84|14.76|14.84|14.76|14.76|14.68|634
1580825700000|2020-02-04 14:15:00|14.83|14.75|14.84|14.76|14.84|14.76|14.83|14.75|0
1580826000000|2020-02-04 14:20:00|14.82|14.74|14.79|14.71|14.82|14.74|14.79|14.71|176
1580826600000|2020-02-04 14:30:00|14.77|14.69|14.83|14.75|14.89|14.81|14.74|14.66|899
1580826900000|2020-02-04 14:35:00|14.82|14.74|14.88|14.8|14.89|14.81|14.78|14.7|267
1580827200000|2020-02-04 14:40:00|14.87|14.79|14.79|14.71|14.87|14.79|14.77|14.69|156
1580827500000|2020-02-04 14:45:00|14.81|14.73|14.74|14.66|14.81|14.73|14.74|14.66|74
1580827800000|2020-02-04 14:50:00|14.72|14.64|14.74|14.66|14.74|14.66|14.72|14.64|153
1580828100000|2020-02-04 14:55:00|14.79|14.71|14.79|14.71|14.79|14.71|14.79|14.71|426
1580828400000|2020-02-04 15:00:00|14.76|14.68|14.84|14.76|14.84|14.76|14.74|14.66|1359
1580828700000|2020-02-04 15:05:00|14.82|14.74|14.82|14.74|14.84|14.76|14.82|14.74|581
1580829000000|2020-02-04 15:10:00|14.84|14.76|14.84|14.76|14.84|14.76|14.83|14.75|545
1580829300000|2020-02-04 15:15:00|14.87|14.79|14.87|14.79|14.89|14.81|14.87|14.79|402
1580829600000|2020-02-04 15:20:00|14.89|14.81|14.87|14.79|14.89|14.81|14.87|14.79|250
1580829900000|2020-02-04 15:25:00|14.84|14.76|14.79|14.71|14.84|14.76|14.78|14.7|267
1580830200000|2020-02-04 15:30:00|14.78|14.7|14.82|14.74|14.82|14.74|14.78|14.7|341
1580830500000|2020-02-04 15:35:00|14.81|14.73|14.79|14.71|14.82|14.74|14.79|14.71|172
1580830800000|2020-02-04 15:40:00|14.81|14.73|14.79|14.71|14.82|14.74|14.79|14.71|14
1580831100000|2020-02-04 15:45:00|||||||||137
1580831400000|2020-02-04 15:50:00|||||||||84
1580831700000|2020-02-04 15:55:00|||||||||14
1580832000000|2020-02-04 16:00:00|14.78|14.7|14.79|14.71|14.79|14.71|14.78|14.7|298
1580832300000|2020-02-04 16:05:00|14.78|14.7|14.84|14.76|14.84|14.76|14.78|14.7|627
1580832600000|2020-02-04 16:10:00|14.83|14.75|14.74|14.66|14.83|14.75|14.74|14.66|1128
1580832900000|2020-02-04 16:15:00|14.73|14.65|14.71|14.63|14.73|14.65|14.7|14.62|1638
1580833200000|2020-02-04 16:20:00|14.72|14.64|14.67|14.59|14.72|14.64|14.67|14.59|1148
1580833500000|2020-02-04 16:25:00|14.66|14.58|14.67|14.59|14.67|14.59|14.62|14.54|1473
1580833800000|2020-02-04 16:30:00|14.66|14.58|14.62|14.54|14.67|14.59|14.62|14.54|468
1580834100000|2020-02-04 16:35:00|14.64|14.56|14.62|14.54|14.64|14.56|14.61|14.53|313
1580834400000|2020-02-04 16:40:00|14.63|14.55|14.63|14.55|14.64|14.56|14.62|14.54|143
1580834700000|2020-02-04 16:45:00|14.62|14.54|14.62|14.54|14.63|14.55|14.61|14.53|102
1580835000000|2020-02-04 16:50:00|14.63|14.55|14.64|14.56|14.64|14.56|14.62|14.54|21
1580835300000|2020-02-04 16:55:00|||||||||18
1580835600000|2020-02-04 17:00:00|14.63|14.55|14.64|14.56|14.64|14.56|14.62|14.54|24
1580836200000|2020-02-04 17:10:00|14.62|14.54|14.64|14.56|14.64|14.56|14.62|14.54|242
1580836500000|2020-02-04 17:15:00|14.66|14.58|14.64|14.56|14.66|14.58|14.62|14.54|296
1580836800000|2020-02-04 17:20:00|14.63|14.55|14.64|14.56|14.64|14.56|14.63|14.55|0
1580837100000|2020-02-04 17:25:00|14.63|14.55|14.62|14.54|14.64|14.56|14.62|14.54|42
1580837400000|2020-02-04 17:30:00|||||||||15
1580837700000|2020-02-04 17:35:00|14.59|14.51|14.59|14.51|14.62|14.54|14.59|14.51|10
1580838000000|2020-02-04 17:40:00|14.58|14.5|14.58|14.5|14.58|14.5|14.58|14.5|88
1580838300000|2020-02-04 17:45:00|14.57|14.49|14.57|14.49|14.57|14.49|14.54|14.46|1
1580838600000|2020-02-04 17:50:00|14.56|14.48|14.57|14.49|14.57|14.49|14.56|14.48|0
1580838900000|2020-02-04 17:55:00|||||||||10
1580839200000|2020-02-04 18:00:00|||||||||5
1580839500000|2020-02-04 18:05:00|14.58|14.5|14.57|14.49|14.59|14.51|14.57|14.49|71
1580839800000|2020-02-04 18:10:00|14.59|14.51|14.59|14.51|14.59|14.51|14.59|14.51|7
1580840100000|2020-02-04 18:15:00|14.62|14.54|14.63|14.55|14.64|14.56|14.62|14.54|168
1580840700000|2020-02-04 18:25:00|14.64|14.56|14.62|14.54|14.67|14.59|14.62|14.54|578
1580841000000|2020-02-04 18:30:00|||||||||101
1580841300000|2020-02-04 18:35:00|14.61|14.53|14.59|14.51|14.61|14.53|14.59|14.51|10
1580841600000|2020-02-04 18:40:00|14.62|14.54|14.59|14.51|14.63|14.55|14.59|14.51|12
1580842200000|2020-02-04 18:50:00|14.61|14.53|14.59|14.51|14.61|14.53|14.59|14.51|0
1580842500000|2020-02-04 18:55:00|14.61|14.53|14.61|14.53|14.61|14.53|14.59|14.51|0
1580842800000|2020-02-04 19:00:00|14.59|14.51|14.59|14.51|14.61|14.53|14.59|14.51|0
1580843100000|2020-02-04 19:05:00|14.61|14.53|14.61|14.53|14.61|14.53|14.59|14.51|0
1580843400000|2020-02-04 19:10:00|14.59|14.51|14.59|14.51|14.61|14.53|14.59|14.51|0
1580845200000|2020-02-04 19:40:00|14.58|14.5|14.57|14.49|14.58|14.5|14.57|14.49|1
1580845500000|2020-02-04 19:45:00|14.54|14.46|14.54|14.46|14.54|14.46|14.52|14.44|55
1580845800000|2020-02-04 19:50:00|14.57|14.49|14.54|14.46|14.57|14.49|14.54|14.46|0
1580846100000|2020-02-04 19:55:00|14.56|14.48|14.56|14.48|14.56|14.48|14.54|14.46|0
1580846400000|2020-02-04 20:00:00|14.54|14.46|14.54|14.46|14.54|14.46|14.54|14.46|10
1580846700000|2020-02-04 20:05:00|14.55|14.47|14.55|14.47|14.55|14.47|14.55|14.47|10
1580847000000|2020-02-04 20:10:00|14.57|14.49|14.56|14.48|14.57|14.49|14.56|14.48|10
1580847300000|2020-02-04 20:15:00|14.55|14.47|14.55|14.47|14.55|14.47|14.55|14.47|0
1580848200000|2020-02-04 20:30:00|14.52|14.44|14.5|14.42|14.53|14.45|14.5|14.42|40
1580848500000|2020-02-04 20:35:00|14.51|14.43|14.5|14.42|14.51|14.43|14.48|14.4|20
1580848800000|2020-02-04 20:40:00|14.51|14.43|14.55|14.47|14.55|14.47|14.51|14.43|6
1580849100000|2020-02-04 20:45:00|14.56|14.48|14.57|14.49|14.58|14.5|14.56|14.48|0
1580849400000|2020-02-04 20:50:00|14.58|14.5|14.61|14.53|14.61|14.53|14.58|14.5|2
1580849700000|2020-02-04 20:55:00|14.7|14.45|14.61|14.53|14.7|14.56|14.61|14.45|38
1580886300000|2020-02-05 07:05:00|14.73|14.65|14.76|14.68|14.76|14.68|14.72|14.64|22
1580886600000|2020-02-05 07:10:00|14.77|14.69|14.77|14.69|14.77|14.69|14.77|14.69|22
1580886900000|2020-02-05 07:15:00|14.78|14.7|14.78|14.7|14.78|14.7|14.77|14.69|2
1580887800000|2020-02-05 07:30:00|14.82|14.74|14.83|14.75|14.83|14.75|14.82|14.74|34
1580888100000|2020-02-05 07:35:00|||||||||3
1580888700000|2020-02-05 07:45:00|14.82|14.74|14.82|14.74|14.82|14.74|14.82|14.74|0
1580889000000|2020-02-05 07:50:00|14.83|14.75|14.81|14.73|14.83|14.75|14.8|14.72|20
1580889300000|2020-02-05 07:55:00|14.82|14.74|14.82|14.74|14.83|14.75|14.8|14.72|75
1580889600000|2020-02-05 08:00:00|14.83|14.75|14.8|14.72|14.83|14.75|14.8|14.72|127
1580889900000|2020-02-05 08:05:00|14.75|14.67|14.73|14.65|14.75|14.67|14.68|14.6|199
1580890200000|2020-02-05 08:10:00|14.72|14.64|14.72|14.64|14.77|14.69|14.7|14.62|194
1580890500000|2020-02-05 08:15:00|14.73|14.65|14.72|14.64|14.75|14.67|14.7|14.62|141
1580890800000|2020-02-05 08:20:00|14.73|14.65|14.75|14.67|14.82|14.74|14.73|14.65|108
1580891100000|2020-02-05 08:25:00|14.76|14.68|14.63|14.55|14.76|14.68|14.63|14.55|266
1580891400000|2020-02-05 08:30:00|14.64|14.56|14.55|14.47|14.68|14.6|14.54|14.46|221
1580891700000|2020-02-05 08:35:00|14.58|14.5|14.38|14.3|14.58|14.5|14.37|14.29|359
1580892000000|2020-02-05 08:40:00|14.39|14.31|14.43|14.35|14.43|14.35|14.33|14.25|307
1580892300000|2020-02-05 08:45:00|14.42|14.34|14.3|14.22|14.42|14.34|14.22|14.14|958
1580892600000|2020-02-05 08:50:00|14.29|14.21|14.37|14.29|14.37|14.29|14.26|14.18|155
1580892900000|2020-02-05 08:55:00|14.36|14.28|14.36|14.28|14.36|14.28|14.34|14.26|75
1580893200000|2020-02-05 09:00:00|14.35|14.27|14.29|14.21|14.36|14.28|14.29|14.21|155
1580893500000|2020-02-05 09:05:00|14.27|14.19|14.21|14.13|14.28|14.2|14.21|14.13|443
1580893800000|2020-02-05 09:10:00|14.22|14.14|14.28|14.2|14.28|14.2|14.21|14.13|65
1580894100000|2020-02-05 09:15:00|14.27|14.19|14.21|14.13|14.27|14.19|14.18|14.1|626
1580894400000|2020-02-05 09:20:00|14.2|14.12|14.22|14.14|14.23|14.15|14.16|14.08|102
1580894700000|2020-02-05 09:25:00|14.21|14.13|14.21|14.13|14.21|14.13|14.18|14.1|247
1580895000000|2020-02-05 09:30:00|14.2|14.12|14.15|14.07|14.2|14.12|14.15|14.07|46
1580895300000|2020-02-05 09:35:00|14.14|14.06|14.14|14.06|14.16|14.08|14.14|14.06|202
1580895600000|2020-02-05 09:40:00|14.15|14.07|14.14|14.06|14.16|14.08|14.14|14.06|336
1580895900000|2020-02-05 09:45:00|||||||||26
1580896200000|2020-02-05 09:50:00|14.12|14.04|14.14|14.06|14.14|14.06|14.11|14.03|156
1580896500000|2020-02-05 09:55:00|14.16|14.08|14.16|14.08|14.16|14.08|14.14|14.06|437
1580896800000|2020-02-05 10:00:00|14.18|14.1|14.16|14.08|14.18|14.1|14.16|14.08|98
1580897100000|2020-02-05 10:05:00|14.17|14.09|14.18|14.1|14.18|14.1|14.16|14.08|347
1580897400000|2020-02-05 10:10:00|14.16|14.08|14.21|14.13|14.21|14.13|14.16|14.08|392
1580897700000|2020-02-05 10:15:00|14.19|14.11|14.21|14.13|14.21|14.13|14.19|14.11|316
1580898000000|2020-02-05 10:20:00|14.19|14.11|14.19|14.11|14.21|14.13|14.19|14.11|263
1580898300000|2020-02-05 10:25:00|14.21|14.13|14.2|14.12|14.21|14.13|14.19|14.11|261
1580898600000|2020-02-05 10:30:00|14.19|14.11|14.21|14.13|14.21|14.13|14.19|14.11|26
1580898900000|2020-02-05 10:35:00|14.19|14.11|14.2|14.12|14.21|14.13|14.19|14.11|116
1580899200000|2020-02-05 10:40:00|14.19|14.11|14.21|14.13|14.21|14.13|14.19|14.11|9
1580899500000|2020-02-05 10:45:00|14.2|14.12|14.19|14.11|14.2|14.12|14.19|14.11|165
1580899800000|2020-02-05 10:50:00|14.16|14.08|14.19|14.11|14.19|14.11|14.16|14.08|27
1580900100000|2020-02-05 10:55:00|14.17|14.09|14.16|14.08|14.19|14.11|14.14|14.06|42
1580900400000|2020-02-05 11:00:00|14.14|14.06|14.16|14.08|14.16|14.08|14.14|14.06|136
1580900700000|2020-02-05 11:05:00|14.14|14.06|14.13|14.05|14.16|14.08|14.11|14.03|241
1580901000000|2020-02-05 11:10:00|14.12|14.04|14.11|14.03|14.12|14.04|14.09|14.01|340
1580901300000|2020-02-05 11:15:00|14.06|13.98|14.09|14.01|14.09|14.01|14.06|13.98|182
1580901600000|2020-02-05 11:20:00|||||||||139
1580901900000|2020-02-05 11:25:00|14.06|13.98|14.09|14.01|14.09|14.01|14.06|13.98|395
1580902200000|2020-02-05 11:30:00|||||||||13
1580902500000|2020-02-05 11:35:00|14.11|14.03|14.23|14.15|14.33|14.25|14.11|14.03|1385
1580902800000|2020-02-05 11:40:00|14.25|14.17|14.23|14.15|14.3|14.22|14.23|14.15|892
1580903100000|2020-02-05 11:45:00|14.24|14.16|14.25|14.17|14.3|14.22|14.24|14.16|257
1580903400000|2020-02-05 11:50:00|14.23|14.15|14.23|14.15|14.25|14.17|14.23|14.15|125
1580903700000|2020-02-05 11:55:00|14.24|14.16|14.3|14.22|14.3|14.22|14.23|14.15|181
1580904000000|2020-02-05 12:00:00|14.32|14.24|14.29|14.21|14.33|14.25|14.28|14.2|409
1580904300000|2020-02-05 12:05:00|14.28|14.2|14.29|14.21|14.3|14.22|14.28|14.2|222
1580904600000|2020-02-05 12:10:00|14.28|14.2|14.26|14.18|14.28|14.2|14.26|14.18|7
1580904900000|2020-02-05 12:15:00|14.23|14.15|14.21|14.13|14.26|14.18|14.21|14.13|63
1580905200000|2020-02-05 12:20:00|14.22|14.14|14.21|14.13|14.23|14.15|14.21|14.13|396
1580905500000|2020-02-05 12:25:00|||||||||4
1580905800000|2020-02-05 12:30:00|14.23|14.15|14.21|14.13|14.23|14.15|14.21|14.13|58
1580906100000|2020-02-05 12:35:00|14.2|14.12|14.2|14.12|14.21|14.13|14.19|14.11|197
1580906400000|2020-02-05 12:40:00|14.21|14.13|14.21|14.13|14.21|14.13|14.21|14.13|1
1580907000000|2020-02-05 12:50:00|||||||||1
1580907300000|2020-02-05 12:55:00|||||||||19
1580907600000|2020-02-05 13:00:00|14.2|14.12|14.22|14.14|14.24|14.16|14.19|14.11|264
1580907900000|2020-02-05 13:05:00|14.21|14.13|14.17|14.09|14.22|14.14|14.17|14.09|258
1580908200000|2020-02-05 13:10:00|14.19|14.11|14.21|14.13|14.21|14.13|14.19|14.11|139
1580908500000|2020-02-05 13:15:00|14.19|14.11|14.14|14.06|14.19|14.11|14.13|14.05|697
1580908800000|2020-02-05 13:20:00|||||||||1
1580909100000|2020-02-05 13:25:00|14.16|14.08|14.19|14.11|14.2|14.12|14.16|14.08|232
1580909400000|2020-02-05 13:30:00|14.17|14.09|14.14|14.06|14.17|14.09|14.14|14.06|44
1580910000000|2020-02-05 13:40:00|14.13|14.05|14.16|14.08|14.16|14.08|14.13|14.05|170
1580910300000|2020-02-05 13:45:00|14.17|14.09|14.14|14.06|14.21|14.13|14.13|14.05|170
1580910600000|2020-02-05 13:50:00|14.13|14.05|14.14|14.06|14.14|14.06|14.13|14.05|51
1580910900000|2020-02-05 13:55:00|14.11|14.03|14.09|14.01|14.13|14.05|14.09|14.01|397
1580911200000|2020-02-05 14:00:00|14.07|13.99|14.08|14|14.08|14|14.07|13.99|293
1580911500000|2020-02-05 14:05:00|14.07|13.99|14.09|14.01|14.12|14.04|14.07|13.99|306
1580911800000|2020-02-05 14:10:00|14.08|14|14.12|14.04|14.12|14.04|14.08|14|23
1580912100000|2020-02-05 14:15:00|14.1|14.02|14.07|13.99|14.1|14.02|14.07|13.99|208
1580912400000|2020-02-05 14:20:00|14.04|13.96|14.07|13.99|14.07|13.99|14.04|13.96|598
1580912700000|2020-02-05 14:25:00|14.06|13.98|14.07|13.99|14.07|13.99|14.04|13.96|76
1580913000000|2020-02-05 14:30:00|14.04|13.96|14.07|13.99|14.07|13.99|14.04|13.96|145
1580913300000|2020-02-05 14:35:00|14.09|14.01|14.12|14.04|14.14|14.06|14.09|14.01|204
1580913600000|2020-02-05 14:40:00|14.13|14.05|14.21|14.13|14.23|14.15|14.13|14.05|184
1580913900000|2020-02-05 14:45:00|14.2|14.12|14.21|14.13|14.21|14.13|14.09|14.01|879
1580914200000|2020-02-05 14:50:00|14.2|14.12|14.24|14.16|14.26|14.18|14.16|14.08|400
1580914500000|2020-02-05 14:55:00|14.23|14.15|14.23|14.15|14.25|14.17|14.22|14.14|99
1580914800000|2020-02-05 15:00:00|14.22|14.14|14.21|14.13|14.23|14.15|14.18|14.1|576
1580915100000|2020-02-05 15:05:00|14.22|14.14|14.23|14.15|14.23|14.15|14.18|14.1|292
1580915400000|2020-02-05 15:10:00|14.26|14.18|14.28|14.2|14.28|14.2|14.21|14.13|350
1580915700000|2020-02-05 15:15:00|14.31|14.23|14.28|14.2|14.31|14.23|14.28|14.2|57
1580916000000|2020-02-05 15:20:00|14.26|14.18|14.23|14.15|14.26|14.18|14.23|14.15|100
1580916300000|2020-02-05 15:25:00|14.24|14.16|14.39|14.31|14.48|14.4|14.24|14.16|1099
1580916600000|2020-02-05 15:30:00|14.41|14.33|14.31|14.23|14.46|14.38|14.31|14.23|1532
1580916900000|2020-02-05 15:35:00|14.33|14.25|14.41|14.33|14.41|14.33|14.31|14.23|856
1580917200000|2020-02-05 15:40:00|14.43|14.35|14.38|14.3|14.46|14.38|14.38|14.3|825
1580917500000|2020-02-05 15:45:00|14.39|14.31|14.33|14.25|14.4|14.32|14.32|14.24|652
1580917800000|2020-02-05 15:50:00|14.34|14.26|14.29|14.21|14.34|14.26|14.28|14.2|244
1580918100000|2020-02-05 15:55:00|14.28|14.2|14.26|14.18|14.29|14.21|14.25|14.17|230
1580918400000|2020-02-05 16:00:00|14.27|14.19|14.27|14.19|14.27|14.19|14.25|14.17|836
1580918700000|2020-02-05 16:05:00|14.29|14.21|14.22|14.14|14.32|14.24|14.22|14.14|941
1580919000000|2020-02-05 16:10:00|14.21|14.13|14.2|14.12|14.22|14.14|14.2|14.12|2029
1580919300000|2020-02-05 16:15:00|14.22|14.14|14.17|14.09|14.22|14.14|14.17|14.09|808
1580919600000|2020-02-05 16:20:00|14.16|14.08|14.15|14.07|14.17|14.09|14.15|14.07|835
1580919900000|2020-02-05 16:25:00|14.13|14.05|14.05|13.97|14.13|14.05|14.05|13.97|2330
1580920200000|2020-02-05 16:30:00|||||||||1646
1580920500000|2020-02-05 16:35:00|14.07|13.99|14.12|14.04|14.12|14.04|14.07|13.99|364
1580920800000|2020-02-05 16:40:00|14.13|14.05|14.12|14.04|14.17|14.09|14.12|14.04|12
1580921100000|2020-02-05 16:45:00|14.14|14.06|14.12|14.04|14.16|14.08|14.12|14.04|710
1580921400000|2020-02-05 16:50:00|||||||||480
1580921700000|2020-02-05 16:55:00|14.1|14.02|14.1|14.02|14.12|14.04|14.1|14.02|113
1580922000000|2020-02-05 17:00:00|14.12|14.04|14.07|13.99|14.12|14.04|14.07|13.99|220
1580922300000|2020-02-05 17:05:00|||||||||18
1580922600000|2020-02-05 17:10:00|14.08|14|14.08|14|14.11|14.03|14.08|14|82
1580922900000|2020-02-05 17:15:00|14.07|13.99|14.1|14.02|14.1|14.02|14.07|13.99|1
1580923200000|2020-02-05 17:20:00|14.08|14|14.08|14|14.1|14.02|14.07|13.99|8
1580923500000|2020-02-05 17:25:00|14.1|14.02|14.08|14|14.1|14.02|14.08|14|2
1580923800000|2020-02-05 17:30:00|14.1|14.02|14.07|13.99|14.1|14.02|14.07|13.99|1
1580924100000|2020-02-05 17:35:00|14.05|13.97|14.07|13.99|14.07|13.99|14.05|13.97|2
1580924400000|2020-02-05 17:40:00|14.08|14|14.08|14|14.08|14|14.07|13.99|0
1580924700000|2020-02-05 17:45:00|14.07|13.99|14.07|13.99|14.07|13.99|14.07|13.99|0
1580925000000|2020-02-05 17:50:00|14.08|14|14.07|13.99|14.08|14|14.07|13.99|0
1580925300000|2020-02-05 17:55:00|14.05|13.97|14.07|13.99|14.07|13.99|14.05|13.97|43
1580925600000|2020-02-05 18:00:00|14.05|13.97|14.07|13.99|14.07|13.99|14.05|13.97|0
1580925900000|2020-02-05 18:05:00|||||||||5
1580926200000|2020-02-05 18:10:00|14.1|14.02|14.1|14.02|14.12|14.04|14.1|14.02|3
1580926500000|2020-02-05 18:15:00|14.09|14.01|14.09|14.01|14.09|14.01|14.09|14.01|0
1580926800000|2020-02-05 18:20:00|||||||||19
1580927100000|2020-02-05 18:25:00|14.04|13.96|14.04|13.96|14.04|13.96|14.04|13.96|8
1580927400000|2020-02-05 18:30:00|||||||||18
1580928000000|2020-02-05 18:40:00|14.03|13.95|14.01|13.93|14.03|13.95|14.01|13.93|9
1580928300000|2020-02-05 18:45:00|14.02|13.94|14.01|13.93|14.02|13.94|14.01|13.93|0
1580928600000|2020-02-05 18:50:00|14.02|13.94|14.04|13.96|14.04|13.96|14.01|13.93|0
1580928900000|2020-02-05 18:55:00|14.03|13.95|14.03|13.95|14.04|13.96|13.99|13.91|26
1580929200000|2020-02-05 19:00:00|14.02|13.94|14.04|13.96|14.04|13.96|14.02|13.94|0
1580929500000|2020-02-05 19:05:00|||||||||1
1580930400000|2020-02-05 19:20:00|14.02|13.94|14.01|13.93|14.02|13.94|14.01|13.93|2
1580930700000|2020-02-05 19:25:00|14.02|13.94|14.02|13.94|14.02|13.94|14.01|13.93|0
1580931000000|2020-02-05 19:30:00|14.01|13.93|14.02|13.94|14.02|13.94|14.01|13.93|0
1580931300000|2020-02-05 19:35:00|14.01|13.93|14.01|13.93|14.02|13.94|14.01|13.93|0
1580931600000|2020-02-05 19:40:00|14.02|13.94|14.01|13.93|14.02|13.94|14.01|13.93|0
1580931900000|2020-02-05 19:45:00|13.99|13.91|13.99|13.91|13.99|13.91|13.97|13.89|20
1580932200000|2020-02-05 19:50:00|13.97|13.89|13.97|13.89|13.97|13.89|13.97|13.89|1
1580932800000|2020-02-05 20:00:00|13.96|13.88|13.97|13.89|13.97|13.89|13.94|13.86|23
1580933400000|2020-02-05 20:10:00|13.98|13.9|14.03|13.95|14.03|13.95|13.98|13.9|11
1580933700000|2020-02-05 20:15:00|14.02|13.94|14.02|13.94|14.02|13.94|14.02|13.94|25
1580934000000|2020-02-05 20:20:00|14.01|13.93|13.98|13.9|14.01|13.93|13.98|13.9|0
1580934300000|2020-02-05 20:25:00|14|13.92|14|13.92|14.02|13.94|14|13.92|0
1580934600000|2020-02-05 20:30:00|14.01|13.93|14.05|13.97|14.05|13.97|14.01|13.93|0
1580934900000|2020-02-05 20:35:00|14.03|13.95|14.02|13.94|14.05|13.97|14.02|13.94|0
1580935200000|2020-02-05 20:40:00|||||||||2
1580935500000|2020-02-05 20:45:00|14.03|13.95|14.03|13.95|14.05|13.97|14.03|13.95|0
1580935800000|2020-02-05 20:50:00|14.06|13.98|14.03|13.95|14.06|13.98|14.03|13.95|1
1580936100000|2020-02-05 20:55:00|14.05|13.97|13.97|13.89|14.1|14.02|13.95|13.87|12
1580972700000|2020-02-06 07:05:00|13.83|13.75|13.8|13.72|13.84|13.76|13.8|13.72|26
1580973000000|2020-02-06 07:10:00|13.79|13.71|13.79|13.71|13.79|13.71|13.79|13.71|34
1580973300000|2020-02-06 07:15:00|13.78|13.7|13.79|13.71|13.79|13.71|13.78|13.7|0
1580973600000|2020-02-06 07:20:00|13.8|13.72|13.81|13.73|13.81|13.73|13.79|13.71|1
1580973900000|2020-02-06 07:25:00|13.82|13.74|13.79|13.71|13.82|13.74|13.79|13.71|9
1580974200000|2020-02-06 07:30:00|13.8|13.72|13.82|13.74|13.82|13.74|13.8|13.72|1
1580974500000|2020-02-06 07:35:00|13.83|13.75|13.83|13.75|13.84|13.76|13.82|13.74|38
1580974800000|2020-02-06 07:40:00|13.82|13.74|13.82|13.74|13.82|13.74|13.82|13.74|21
1580975400000|2020-02-06 07:50:00|||||||||4
1580975700000|2020-02-06 07:55:00|13.79|13.71|13.77|13.69|13.79|13.71|13.77|13.69|28
1580976000000|2020-02-06 08:00:00|13.74|13.66|13.74|13.66|13.74|13.66|13.74|13.66|59
1580976300000|2020-02-06 08:05:00|13.76|13.68|13.78|13.7|13.78|13.7|13.74|13.66|71
1580976600000|2020-02-06 08:10:00|13.79|13.71|13.82|13.74|13.82|13.74|13.77|13.69|445
1580976900000|2020-02-06 08:15:00|13.78|13.7|13.84|13.76|13.87|13.79|13.77|13.69|161
1580977200000|2020-02-06 08:20:00|13.85|13.77|13.88|13.8|13.92|13.84|13.85|13.77|236
1580977500000|2020-02-06 08:25:00|13.87|13.79|13.9|13.82|13.9|13.82|13.87|13.79|28
1580977800000|2020-02-06 08:30:00|13.89|13.81|13.87|13.79|13.92|13.84|13.85|13.77|306
1580978100000|2020-02-06 08:35:00|13.89|13.81|13.87|13.79|13.9|13.82|13.87|13.79|106
1580978400000|2020-02-06 08:40:00|13.85|13.77|13.85|13.77|13.87|13.79|13.83|13.75|39
1580978700000|2020-02-06 08:45:00|13.84|13.76|13.8|13.72|13.89|13.81|13.8|13.72|290
1580979000000|2020-02-06 08:50:00|13.78|13.7|13.77|13.69|13.79|13.71|13.74|13.66|1549
1580979300000|2020-02-06 08:55:00|13.78|13.7|13.79|13.71|13.79|13.71|13.78|13.7|13
1580979600000|2020-02-06 09:00:00|13.82|13.74|13.79|13.71|13.82|13.74|13.79|13.71|1062
1580979900000|2020-02-06 09:05:00|13.77|13.69|13.74|13.66|13.77|13.69|13.74|13.66|128
1580980200000|2020-02-06 09:10:00|13.77|13.69|13.77|13.69|13.77|13.69|13.74|13.66|1
1580980500000|2020-02-06 09:15:00|13.79|13.71|13.79|13.71|13.79|13.71|13.79|13.71|80
1580980800000|2020-02-06 09:20:00|13.8|13.72|13.86|13.78|13.86|13.78|13.8|13.72|49
1580981100000|2020-02-06 09:25:00|13.89|13.81|13.86|13.78|13.91|13.83|13.86|13.78|114
1580981400000|2020-02-06 09:30:00|13.85|13.77|13.86|13.78|13.86|13.78|13.84|13.76|181
1580981700000|2020-02-06 09:35:00|13.85|13.77|13.86|13.78|13.86|13.78|13.84|13.76|594
1580982000000|2020-02-06 09:40:00|13.85|13.77|13.84|13.76|13.86|13.78|13.84|13.76|105
1580982300000|2020-02-06 09:45:00|13.85|13.77|13.84|13.76|13.86|13.78|13.84|13.76|5
1580982600000|2020-02-06 09:50:00|13.82|13.74|13.85|13.77|13.86|13.78|13.79|13.71|720
1580982900000|2020-02-06 09:55:00|13.86|13.78|13.84|13.76|13.86|13.78|13.84|13.76|104
1580983200000|2020-02-06 10:00:00|13.85|13.77|13.86|13.78|13.86|13.78|13.85|13.77|98
1580983500000|2020-02-06 10:05:00|13.89|13.81|13.91|13.83|13.91|13.83|13.89|13.81|192
1580983800000|2020-02-06 10:10:00|13.9|13.82|13.91|13.83|13.91|13.83|13.88|13.8|20
1580984100000|2020-02-06 10:15:00|13.89|13.81|13.84|13.76|13.89|13.81|13.84|13.76|417
1580984400000|2020-02-06 10:20:00|13.85|13.77|13.84|13.76|13.85|13.77|13.84|13.76|6
1580984700000|2020-02-06 10:25:00|13.82|13.74|13.84|13.76|13.84|13.76|13.82|13.74|2028
1580985000000|2020-02-06 10:30:00|||||||||5
1580985300000|2020-02-06 10:35:00|||||||||10
1580985600000|2020-02-06 10:40:00|||||||||15
1580985900000|2020-02-06 10:45:00|13.86|13.78|13.86|13.78|13.86|13.78|13.86|13.78|317
1580986200000|2020-02-06 10:50:00|||||||||162
1580986500000|2020-02-06 10:55:00|13.87|13.79|13.86|13.78|13.89|13.81|13.86|13.78|12
1580986800000|2020-02-06 11:00:00|13.85|13.77|13.86|13.78|13.86|13.78|13.84|13.76|2103
1580987100000|2020-02-06 11:05:00|13.84|13.76|13.84|13.76|13.84|13.76|13.84|13.76|5
1580987400000|2020-02-06 11:10:00|13.86|13.78|13.86|13.78|13.86|13.78|13.86|13.78|20
1580987700000|2020-02-06 11:15:00|13.87|13.79|13.87|13.79|13.89|13.81|13.86|13.78|82
1580988000000|2020-02-06 11:20:00|13.88|13.8|13.86|13.78|13.88|13.8|13.86|13.78|13
1580988300000|2020-02-06 11:25:00|||||||||11
1580988600000|2020-02-06 11:30:00|||||||||5
1580988900000|2020-02-06 11:35:00|13.85|13.77|13.86|13.78|13.86|13.78|13.84|13.76|271
1580989200000|2020-02-06 11:40:00|||||||||407
1580989500000|2020-02-06 11:45:00|||||||||344
1580989800000|2020-02-06 11:50:00|13.88|13.8|13.86|13.78|13.88|13.8|13.86|13.78|303
1580990100000|2020-02-06 11:55:00|13.85|13.77|13.81|13.73|13.86|13.78|13.81|13.73|149
1580990400000|2020-02-06 12:00:00|||||||||1
1580990700000|2020-02-06 12:05:00|||||||||2
1580991000000|2020-02-06 12:10:00|||||||||1
1580991300000|2020-02-06 12:15:00|13.86|13.78|13.84|13.76|13.86|13.78|13.84|13.76|461
1580991600000|2020-02-06 12:20:00|13.81|13.73|13.83|13.75|13.83|13.75|13.81|13.73|61
1580991900000|2020-02-06 12:25:00|13.84|13.76|13.86|13.78|13.86|13.78|13.83|13.75|16
1580992200000|2020-02-06 12:30:00|13.84|13.76|13.84|13.76|13.84|13.76|13.84|13.76|90
1580992500000|2020-02-06 12:35:00|||||||||83
1580992800000|2020-02-06 12:40:00|13.86|13.78|13.86|13.78|13.86|13.78|13.85|13.77|15
1580993100000|2020-02-06 12:45:00|13.85|13.77|13.85|13.77|13.85|13.77|13.85|13.77|0
1580993400000|2020-02-06 12:50:00|13.86|13.78|13.84|13.76|13.86|13.78|13.84|13.76|1762
1580993700000|2020-02-06 12:55:00|13.86|13.78|13.86|13.78|13.86|13.78|13.86|13.78|64
1580994000000|2020-02-06 13:00:00|||||||||514
1580994300000|2020-02-06 13:05:00|||||||||71
1580994600000|2020-02-06 13:10:00|13.85|13.77|13.86|13.78|13.86|13.78|13.84|13.76|132
1580994900000|2020-02-06 13:15:00|||||||||8
1580995200000|2020-02-06 13:20:00|13.84|13.76|13.84|13.76|13.84|13.76|13.84|13.76|150
1580995500000|2020-02-06 13:25:00|||||||||11
1580995800000|2020-02-06 13:30:00|||||||||95
1580996100000|2020-02-06 13:35:00|13.81|13.73|13.79|13.71|13.84|13.76|13.79|13.71|370
1580996400000|2020-02-06 13:40:00|13.81|13.73|13.84|13.76|13.86|13.78|13.79|13.71|252
1580996700000|2020-02-06 13:45:00|13.85|13.77|13.86|13.78|13.86|13.78|13.85|13.77|8
1580997000000|2020-02-06 13:50:00|13.89|13.81|13.86|13.78|13.89|13.81|13.85|13.77|8
1580997300000|2020-02-06 13:55:00|13.89|13.81|13.86|13.78|13.89|13.81|13.85|13.77|57
1580997600000|2020-02-06 14:00:00|13.89|13.81|13.84|13.76|13.89|13.81|13.84|13.76|107
1580997900000|2020-02-06 14:05:00|13.86|13.78|13.84|13.76|13.86|13.78|13.84|13.76|234
1580998200000|2020-02-06 14:10:00|||||||||7
1580998500000|2020-02-06 14:15:00|13.86|13.78|13.89|13.81|13.89|13.81|13.85|13.77|62
1580998800000|2020-02-06 14:20:00|13.88|13.8|13.85|13.77|13.89|13.81|13.85|13.77|21
1580999100000|2020-02-06 14:25:00|13.84|13.76|13.86|13.78|13.86|13.78|13.84|13.76|12
1580999400000|2020-02-06 14:30:00|13.85|13.77|13.91|13.83|13.93|13.85|13.85|13.77|316
1580999700000|2020-02-06 14:35:00|13.92|13.84|14|13.92|14|13.92|13.91|13.83|85
1581000000000|2020-02-06 14:40:00|14.02|13.94|14.06|13.98|14.1|14.02|14.01|13.93|195
1581000300000|2020-02-06 14:45:00|14.05|13.97|14.05|13.97|14.1|14.02|14.03|13.95|395
1581000600000|2020-02-06 14:50:00|14.04|13.96|14|13.92|14.07|13.99|13.98|13.9|415
1581000900000|2020-02-06 14:55:00|14.01|13.93|13.96|13.88|14.03|13.95|13.96|13.88|22
1581001200000|2020-02-06 15:00:00|13.95|13.87|13.94|13.86|13.98|13.9|13.93|13.85|130
1581001500000|2020-02-06 15:05:00|13.93|13.85|13.95|13.87|13.96|13.88|13.93|13.85|51
1581001800000|2020-02-06 15:10:00|13.96|13.88|13.96|13.88|13.96|13.88|13.95|13.87|94
1581002100000|2020-02-06 15:15:00|13.97|13.89|13.98|13.9|13.98|13.9|13.96|13.88|669
1581002400000|2020-02-06 15:20:00|13.97|13.89|14.03|13.95|14.06|13.98|13.97|13.89|544
1581002700000|2020-02-06 15:25:00|14.02|13.94|13.96|13.88|14.02|13.94|13.95|13.87|28
1581003000000|2020-02-06 15:30:00|13.98|13.9|13.96|13.88|13.98|13.9|13.95|13.87|197
1581003300000|2020-02-06 15:35:00|13.93|13.85|13.91|13.83|13.96|13.88|13.91|13.83|235
1581003600000|2020-02-06 15:40:00|||||||||66
1581003900000|2020-02-06 15:45:00|13.89|13.81|13.9|13.82|13.91|13.83|13.89|13.81|231
1581004200000|2020-02-06 15:50:00|13.91|13.83|13.96|13.88|13.96|13.88|13.91|13.83|38
1581004500000|2020-02-06 15:55:00|13.95|13.87|13.91|13.83|13.96|13.88|13.91|13.83|53
1581005100000|2020-02-06 16:05:00|13.89|13.81|13.87|13.79|13.89|13.81|13.87|13.79|802
1581005400000|2020-02-06 16:10:00|13.89|13.81|13.89|13.81|13.91|13.83|13.89|13.81|554
1581005700000|2020-02-06 16:15:00|13.9|13.82|13.87|13.79|13.91|13.83|13.87|13.79|1000
1581006000000|2020-02-06 16:20:00|13.89|13.81|13.89|13.81|13.92|13.84|13.89|13.81|960
1581006300000|2020-02-06 16:25:00|13.87|13.79|13.84|13.76|13.87|13.79|13.84|13.76|1283
1581006600000|2020-02-06 16:30:00|13.86|13.78|13.82|13.74|13.89|13.81|13.82|13.74|555
1581006900000|2020-02-06 16:35:00|13.83|13.75|13.83|13.75|13.84|13.76|13.82|13.74|175
1581007200000|2020-02-06 16:40:00|13.82|13.74|13.86|13.78|13.86|13.78|13.82|13.74|38
1581007500000|2020-02-06 16:45:00|13.84|13.76|13.82|13.74|13.84|13.76|13.82|13.74|128
1581007800000|2020-02-06 16:50:00|13.86|13.78|13.87|13.79|13.87|13.79|13.85|13.77|28
1581008100000|2020-02-06 16:55:00|13.85|13.77|13.87|13.79|13.87|13.79|13.82|13.74|281
1581008400000|2020-02-06 17:00:00|13.86|13.78|13.87|13.79|13.87|13.79|13.82|13.74|34
1581009000000|2020-02-06 17:10:00|||||||||4
1581009300000|2020-02-06 17:15:00|13.84|13.76|13.8|13.72|13.86|13.78|13.8|13.72|348
1581009600000|2020-02-06 17:20:00|13.81|13.73|13.77|13.69|13.82|13.74|13.77|13.69|81
1581009900000|2020-02-06 17:25:00|13.75|13.67|13.77|13.69|13.77|13.69|13.75|13.67|114
1581011100000|2020-02-06 17:45:00|13.78|13.7|13.8|13.72|13.82|13.74|13.77|13.69|24
1581011400000|2020-02-06 17:50:00|13.78|13.7|13.77|13.69|13.8|13.72|13.77|13.69|0
1581011700000|2020-02-06 17:55:00|13.78|13.7|13.77|13.69|13.79|13.71|13.77|13.69|155
1581012300000|2020-02-06 18:05:00|13.78|13.7|13.77|13.69|13.78|13.7|13.77|13.69|0
1581012600000|2020-02-06 18:10:00|13.78|13.7|13.78|13.7|13.79|13.71|13.78|13.7|47
1581012900000|2020-02-06 18:15:00|13.8|13.72|13.77|13.69|13.8|13.72|13.77|13.69|0
1581013200000|2020-02-06 18:20:00|13.78|13.7|13.79|13.71|13.79|13.71|13.77|13.69|0
1581013500000|2020-02-06 18:25:00|13.81|13.73|13.81|13.73|13.82|13.74|13.81|13.73|0
1581014100000|2020-02-06 18:35:00|13.82|13.74|13.84|13.76|13.84|13.76|13.82|13.74|94
1581014400000|2020-02-06 18:40:00|13.88|13.8|13.88|13.8|13.88|13.8|13.88|13.8|20
1581014700000|2020-02-06 18:45:00|13.83|13.75|13.83|13.75|13.83|13.75|13.83|13.75|11
1581015600000|2020-02-06 19:00:00|13.84|13.76|13.81|13.73|13.85|13.77|13.81|13.73|2
1581016200000|2020-02-06 19:10:00|13.8|13.72|13.78|13.7|13.8|13.72|13.78|13.7|2
1581016500000|2020-02-06 19:15:00|13.79|13.71|13.81|13.73|13.81|13.73|13.79|13.71|0
1581017100000|2020-02-06 19:25:00|13.8|13.72|13.8|13.72|13.81|13.73|13.78|13.7|2
1581017400000|2020-02-06 19:30:00|13.79|13.71|13.8|13.72|13.8|13.72|13.78|13.7|0
1581017700000|2020-02-06 19:35:00|13.81|13.73|13.78|13.7|13.81|13.73|13.78|13.7|55
1581018000000|2020-02-06 19:40:00|13.79|13.71|13.8|13.72|13.8|13.72|13.78|13.7|0
1581018300000|2020-02-06 19:45:00|13.81|13.73|13.78|13.7|13.81|13.73|13.78|13.7|10
1581018600000|2020-02-06 19:50:00|13.79|13.71|13.79|13.71|13.8|13.72|13.79|13.71|0
1581018900000|2020-02-06 19:55:00|13.8|13.72|13.81|13.73|13.81|13.73|13.79|13.71|1
1581019200000|2020-02-06 20:00:00|13.8|13.72|13.81|13.73|13.81|13.73|13.8|13.72|0
1581019500000|2020-02-06 20:05:00|13.8|13.72|13.8|13.72|13.8|13.72|13.8|13.72|0
1581019800000|2020-02-06 20:10:00|13.81|13.73|13.81|13.73|13.81|13.73|13.8|13.72|0
1581020400000|2020-02-06 20:20:00|13.83|13.75|13.78|13.7|13.85|13.77|13.78|13.7|64
1581020700000|2020-02-06 20:25:00|13.79|13.71|13.81|13.73|13.81|13.73|13.79|13.71|13
1581021000000|2020-02-06 20:30:00|13.8|13.72|13.76|13.68|13.8|13.72|13.76|13.68|17
1581021900000|2020-02-06 20:45:00|13.78|13.7|13.81|13.73|13.81|13.73|13.78|13.7|0
1581022200000|2020-02-06 20:50:00|13.8|13.72|13.79|13.71|13.81|13.73|13.79|13.71|35
1581022500000|2020-02-06 20:55:00|||||||||2
1581059100000|2020-02-07 07:05:00|13.87|13.79|13.89|13.81|13.89|13.81|13.87|13.79|4
1581059400000|2020-02-07 07:10:00|13.88|13.8|13.88|13.8|13.89|13.81|13.87|13.79|1
1581059700000|2020-02-07 07:15:00|13.87|13.79|13.85|13.77|13.88|13.8|13.84|13.76|39
1581060000000|2020-02-07 07:20:00|13.86|13.78|13.87|13.79|13.87|13.79|13.84|13.76|29
1581060300000|2020-02-07 07:25:00|13.85|13.77|13.96|13.88|13.99|13.91|13.84|13.76|178
1581060600000|2020-02-07 07:30:00|13.98|13.9|13.9|13.82|13.99|13.91|13.89|13.81|4
1581060900000|2020-02-07 07:35:00|13.89|13.81|13.94|13.86|13.94|13.86|13.89|13.81|57
1581061200000|2020-02-07 07:40:00|13.96|13.88|13.93|13.85|13.96|13.88|13.93|13.85|50
1581061500000|2020-02-07 07:45:00|13.94|13.86|13.95|13.87|13.97|13.89|13.94|13.86|51
1581061800000|2020-02-07 07:50:00|13.96|13.88|13.94|13.86|13.96|13.88|13.94|13.86|1
1581062100000|2020-02-07 07:55:00|13.95|13.87|13.99|13.91|13.99|13.91|13.94|13.86|1
1581062400000|2020-02-07 08:00:00|13.98|13.9|13.99|13.91|14.01|13.93|13.94|13.86|248
1581062700000|2020-02-07 08:05:00|13.98|13.9|13.94|13.86|14.01|13.93|13.94|13.86|64
1581063000000|2020-02-07 08:10:00|13.95|13.87|13.94|13.86|13.95|13.87|13.94|13.86|4
1581063300000|2020-02-07 08:15:00|13.96|13.88|13.94|13.86|13.96|13.88|13.94|13.86|61
1581063600000|2020-02-07 08:20:00|13.91|13.83|13.94|13.86|13.94|13.86|13.91|13.83|35
1581063900000|2020-02-07 08:25:00|13.9|13.82|13.92|13.84|13.92|13.84|13.87|13.79|568
1581064200000|2020-02-07 08:30:00|13.89|13.81|13.84|13.76|13.89|13.81|13.84|13.76|126
1581064500000|2020-02-07 08:35:00|13.85|13.77|13.84|13.76|13.87|13.79|13.84|13.76|64
1581064800000|2020-02-07 08:40:00|13.79|13.71|13.79|13.71|13.84|13.76|13.79|13.71|623
1581065100000|2020-02-07 08:45:00|13.81|13.73|13.84|13.76|13.84|13.76|13.81|13.73|53
1581065400000|2020-02-07 08:50:00|13.85|13.77|13.84|13.76|13.86|13.78|13.84|13.76|27
1581065700000|2020-02-07 08:55:00|13.85|13.77|13.86|13.78|13.86|13.78|13.84|13.76|16
1581066000000|2020-02-07 09:00:00|13.84|13.76|13.91|13.83|13.91|13.83|13.84|13.76|293
1581066300000|2020-02-07 09:05:00|13.89|13.81|13.89|13.81|13.91|13.83|13.89|13.81|191
1581066600000|2020-02-07 09:10:00|13.9|13.82|13.89|13.81|13.9|13.82|13.89|13.81|4
1581066900000|2020-02-07 09:15:00|13.9|13.82|13.91|13.83|13.92|13.84|13.89|13.81|89
1581067200000|2020-02-07 09:20:00|13.92|13.84|13.89|13.81|13.92|13.84|13.89|13.81|35
1581067500000|2020-02-07 09:25:00|13.91|13.83|13.96|13.88|13.96|13.88|13.91|13.83|484
1581067800000|2020-02-07 09:30:00|13.97|13.89|13.94|13.86|13.97|13.89|13.94|13.86|12
1581068100000|2020-02-07 09:35:00|||||||||3
1581068400000|2020-02-07 09:40:00|13.96|13.88|14.04|13.96|14.06|13.98|13.96|13.88|846
1581068700000|2020-02-07 09:45:00|14.06|13.98|14.11|14.03|14.11|14.03|14.06|13.98|42
1581069000000|2020-02-07 09:50:00|14.08|14|14.07|13.99|14.11|14.03|14.06|13.98|291
1581069300000|2020-02-07 09:55:00|14.1|14.02|14.06|13.98|14.1|14.02|14.04|13.96|181
1581069600000|2020-02-07 10:00:00|14.04|13.96|14.06|13.98|14.06|13.98|14.04|13.96|35
1581069900000|2020-02-07 10:05:00|14.02|13.94|14.06|13.98|14.06|13.98|14.02|13.94|168
1581070200000|2020-02-07 10:10:00|14.08|14|14.11|14.03|14.13|14.05|14.07|13.99|101
1581070500000|2020-02-07 10:15:00|14.13|14.05|14.13|14.05|14.13|14.05|14.13|14.05|0
1581070800000|2020-02-07 10:20:00|14.12|14.04|14.11|14.03|14.16|14.08|14.11|14.03|344
1581071100000|2020-02-07 10:25:00|14.12|14.04|14.11|14.03|14.13|14.05|14.11|14.03|225
1581071400000|2020-02-07 10:30:00|14.12|14.04|14.16|14.08|14.16|14.08|14.11|14.03|126
1581071700000|2020-02-07 10:35:00|14.14|14.06|14.18|14.1|14.19|14.11|14.14|14.06|354
1581072000000|2020-02-07 10:40:00|14.19|14.11|14.22|14.14|14.27|14.19|14.18|14.1|628
1581072300000|2020-02-07 10:45:00|14.24|14.16|14.22|14.14|14.25|14.17|14.22|14.14|175
1581072600000|2020-02-07 10:50:00|14.21|14.13|14.22|14.14|14.24|14.16|14.19|14.11|29
1581072900000|2020-02-07 10:55:00|14.23|14.15|14.24|14.16|14.24|14.16|14.22|14.14|462
1581073200000|2020-02-07 11:00:00|14.26|14.18|14.26|14.18|14.26|14.18|14.26|14.18|298
1581073500000|2020-02-07 11:05:00|14.24|14.16|14.24|14.16|14.25|14.17|14.24|14.16|26
1581073800000|2020-02-07 11:10:00|14.23|14.15|14.19|14.11|14.23|14.15|14.19|14.11|18
1581074100000|2020-02-07 11:15:00|14.18|14.1|14.19|14.11|14.19|14.11|14.17|14.09|33
1581074400000|2020-02-07 11:20:00|14.17|14.09|14.19|14.11|14.19|14.11|14.17|14.09|12
1581074700000|2020-02-07 11:25:00|14.21|14.13|14.19|14.11|14.23|14.15|14.19|14.11|73
1581075000000|2020-02-07 11:30:00|14.21|14.13|14.24|14.16|14.24|14.16|14.21|14.13|634
1581075600000|2020-02-07 11:40:00|||||||||7
1581075900000|2020-02-07 11:45:00|14.26|14.18|14.24|14.16|14.26|14.18|14.24|14.16|123
1581076200000|2020-02-07 11:50:00|14.19|14.11|14.19|14.11|14.21|14.13|14.19|14.11|9
1581076500000|2020-02-07 11:55:00|14.2|14.12|14.19|14.11|14.22|14.14|14.19|14.11|907
1581076800000|2020-02-07 12:00:00|14.17|14.09|14.17|14.09|14.17|14.09|14.17|14.09|6
1581077100000|2020-02-07 12:05:00|14.16|14.08|14.16|14.08|14.17|14.09|14.14|14.06|55
1581077400000|2020-02-07 12:10:00|14.18|14.1|14.19|14.11|14.19|14.11|14.16|14.08|695
1581077700000|2020-02-07 12:15:00|14.18|14.1|14.16|14.08|14.19|14.11|14.14|14.06|56
1581078000000|2020-02-07 12:20:00|14.14|14.06|14.19|14.11|14.19|14.11|14.14|14.06|235
1581078600000|2020-02-07 12:30:00|||||||||3
1581079200000|2020-02-07 12:40:00|14.2|14.12|14.19|14.11|14.2|14.12|14.19|14.11|342
1581079800000|2020-02-07 12:50:00|14.21|14.13|14.21|14.13|14.23|14.15|14.21|14.13|562
1581080100000|2020-02-07 12:55:00|14.2|14.12|14.21|14.13|14.21|14.13|14.19|14.11|54
1581080400000|2020-02-07 13:00:00|14.2|14.12|14.2|14.12|14.2|14.12|14.19|14.11|165
1581080700000|2020-02-07 13:05:00|14.19|14.11|14.21|14.13|14.21|14.13|14.19|14.11|16
1581081000000|2020-02-07 13:10:00|14.19|14.11|14.21|14.13|14.21|14.13|14.19|14.11|37
1581081300000|2020-02-07 13:15:00|14.2|14.12|14.21|14.13|14.22|14.14|14.17|14.09|341
1581081600000|2020-02-07 13:20:00|14.23|14.15|14.22|14.14|14.23|14.15|14.21|14.13|674
1581081900000|2020-02-07 13:25:00|14.21|14.13|14.18|14.1|14.22|14.14|14.13|14.05|301
1581082200000|2020-02-07 13:30:00|14.16|14.08|14.16|14.08|14.17|14.09|14.03|13.95|836
1581082500000|2020-02-07 13:35:00|14.17|14.09|14.14|14.06|14.3|14.22|14.13|14.05|326
1581082800000|2020-02-07 13:40:00|14.13|14.05|14.26|14.18|14.3|14.22|14.13|14.05|62
1581083100000|2020-02-07 13:45:00|14.28|14.2|14.28|14.2|14.3|14.22|14.23|14.15|290
1581083400000|2020-02-07 13:50:00|14.26|14.18|14.18|14.1|14.26|14.18|14.18|14.1|372
1581083700000|2020-02-07 13:55:00|14.16|14.08|14.22|14.14|14.23|14.15|14.16|14.08|94
1581084000000|2020-02-07 14:00:00|14.2|14.12|14.16|14.08|14.2|14.12|14.16|14.08|5
1581084300000|2020-02-07 14:05:00|14.18|14.1|14.2|14.12|14.21|14.13|14.16|14.08|57
1581084600000|2020-02-07 14:10:00|14.21|14.13|14.21|14.13|14.23|14.15|14.21|14.13|263
1581084900000|2020-02-07 14:15:00|14.23|14.15|14.28|14.2|14.28|14.2|14.21|14.13|70
1581085200000|2020-02-07 14:20:00|14.29|14.21|14.32|14.24|14.32|14.24|14.29|14.21|159
1581085500000|2020-02-07 14:25:00|14.3|14.22|14.32|14.24|14.32|14.24|14.3|14.22|403
1581085800000|2020-02-07 14:30:00|14.37|14.29|14.47|14.39|14.49|14.41|14.3|14.22|1058
1581086100000|2020-02-07 14:35:00|14.49|14.41|14.39|14.31|14.49|14.41|14.37|14.29|1043
1581086400000|2020-02-07 14:40:00|14.43|14.35|14.4|14.32|14.44|14.36|14.4|14.32|1076
1581086700000|2020-02-07 14:45:00|14.43|14.35|14.37|14.29|14.44|14.36|14.35|14.27|63
1581087000000|2020-02-07 14:50:00|14.35|14.27|14.32|14.24|14.35|14.27|14.32|14.24|144
1581087300000|2020-02-07 14:55:00|14.33|14.25|14.49|14.41|14.49|14.41|14.33|14.25|156
1581087600000|2020-02-07 15:00:00|14.5|14.42|14.57|14.49|14.57|14.49|14.49|14.41|418
1581087900000|2020-02-07 15:05:00|14.55|14.47|14.42|14.34|14.55|14.47|14.42|14.34|671
1581088200000|2020-02-07 15:10:00|14.41|14.33|14.39|14.31|14.42|14.34|14.36|14.28|852
1581088500000|2020-02-07 15:15:00|14.37|14.29|14.32|14.24|14.42|14.34|14.31|14.23|1326
1581088800000|2020-02-07 15:20:00|14.3|14.22|14.25|14.17|14.31|14.23|14.25|14.17|1073
1581089100000|2020-02-07 15:25:00|14.26|14.18|14.26|14.18|14.3|14.22|14.24|14.16|523
1581089400000|2020-02-07 15:30:00|14.25|14.17|14.27|14.19|14.3|14.22|14.22|14.14|572
1581089700000|2020-02-07 15:35:00|14.26|14.18|14.26|14.18|14.27|14.19|14.25|14.17|316
1581090000000|2020-02-07 15:40:00|14.25|14.17|14.19|14.11|14.27|14.19|14.19|14.11|1053
1581090300000|2020-02-07 15:45:00|14.2|14.12|14.19|14.11|14.25|14.17|14.19|14.11|586
1581090600000|2020-02-07 15:50:00|14.2|14.12|14.17|14.09|14.2|14.12|14.14|14.06|867
1581090900000|2020-02-07 15:55:00|14.19|14.11|14.17|14.09|14.19|14.11|14.12|14.04|724
1581091200000|2020-02-07 16:00:00|14.19|14.11|14.19|14.11|14.24|14.16|14.19|14.11|829
1581091500000|2020-02-07 16:05:00|14.15|14.07|14.2|14.12|14.2|14.12|14.14|14.06|592
1581091800000|2020-02-07 16:10:00|14.19|14.11|14.19|14.11|14.19|14.11|14.19|14.11|208
1581092100000|2020-02-07 16:15:00|14.17|14.09|14.15|14.07|14.17|14.09|14.15|14.07|748
1581092400000|2020-02-07 16:20:00|14.12|14.04|14.04|13.96|14.12|14.04|14.04|13.96|787
1581092700000|2020-02-07 16:25:00|14|13.92|13.99|13.91|14.04|13.96|13.95|13.87|656
1581093000000|2020-02-07 16:30:00|14.01|13.93|14.02|13.94|14.02|13.94|13.97|13.89|747
1581093300000|2020-02-07 16:35:00|14.04|13.96|14.08|14|14.09|14.01|14.02|13.94|442
1581093600000|2020-02-07 16:40:00|14.09|14.01|14.11|14.03|14.11|14.03|14.07|13.99|49
1581093900000|2020-02-07 16:45:00|14.12|14.04|14.17|14.09|14.21|14.13|14.12|14.04|393
1581094200000|2020-02-07 16:50:00|14.16|14.08|14.09|14.01|14.16|14.08|14.09|14.01|85
1581094500000|2020-02-07 16:55:00|14.08|14|14.09|14.01|14.09|14.01|14.07|13.99|31
1581094800000|2020-02-07 17:00:00|14.06|13.98|14.06|13.98|14.11|14.03|14.06|13.98|26
1581095100000|2020-02-07 17:05:00|14.05|13.97|14.06|13.98|14.06|13.98|14.01|13.93|72
1581095400000|2020-02-07 17:10:00|14.02|13.94|14|13.92|14.02|13.94|13.99|13.91|145
1581095700000|2020-02-07 17:15:00|14.01|13.93|14.04|13.96|14.04|13.96|13.99|13.91|6
1581096000000|2020-02-07 17:20:00|14.02|13.94|14.03|13.95|14.05|13.97|13.99|13.91|5
1581096300000|2020-02-07 17:25:00|14.02|13.94|14.06|13.98|14.06|13.98|14.02|13.94|100
1581096600000|2020-02-07 17:30:00|14.07|13.99|14.11|14.03|14.11|14.03|14.06|13.98|126
1581096900000|2020-02-07 17:35:00|14.09|14.01|14.11|14.03|14.12|14.04|14.07|13.99|228
1581097200000|2020-02-07 17:40:00|14.07|13.99|14.11|14.03|14.11|14.03|14.07|13.99|0
1581097500000|2020-02-07 17:45:00|14.12|14.04|14.11|14.03|14.12|14.04|14.11|14.03|2
1581097800000|2020-02-07 17:50:00|14.12|14.04|14.11|14.03|14.12|14.04|14.11|14.03|41
1581098100000|2020-02-07 17:55:00|14.16|14.08|14.16|14.08|14.16|14.08|14.06|13.98|191
1581098400000|2020-02-07 18:00:00|14.19|14.11|14.19|14.11|14.19|14.11|14.19|14.11|10
1581098700000|2020-02-07 18:05:00|14.18|14.1|14.17|14.09|14.19|14.11|14.16|14.08|95
1581099000000|2020-02-07 18:10:00|14.18|14.1|14.18|14.1|14.18|14.1|14.18|14.1|0
1581099300000|2020-02-07 18:15:00|14.16|14.08|14.22|14.14|14.22|14.14|14.15|14.07|7
1581100200000|2020-02-07 18:30:00|14.2|14.12|14.23|14.15|14.23|14.15|14.2|14.12|113
1581100500000|2020-02-07 18:35:00|14.22|14.14|14.28|14.2|14.29|14.21|14.22|14.14|37
1581100800000|2020-02-07 18:40:00|14.27|14.19|14.29|14.21|14.3|14.22|14.27|14.19|32
1581101100000|2020-02-07 18:45:00|14.31|14.23|14.32|14.24|14.32|14.24|14.31|14.23|39
1581101400000|2020-02-07 18:50:00|14.34|14.26|14.32|14.24|14.34|14.26|14.32|14.24|11
1581101700000|2020-02-07 18:55:00|14.34|14.26|14.37|14.29|14.37|14.29|14.34|14.26|83
1581102000000|2020-02-07 19:00:00|14.39|14.31|14.46|14.38|14.46|14.38|14.39|14.31|472
1581102300000|2020-02-07 19:05:00|14.49|14.41|14.5|14.42|14.5|14.42|14.47|14.39|304
1581102600000|2020-02-07 19:10:00|14.49|14.41|14.54|14.46|14.54|14.46|14.49|14.41|41
1581102900000|2020-02-07 19:15:00|14.5|14.42|14.52|14.44|14.54|14.46|14.49|14.41|122
1581103200000|2020-02-07 19:20:00|14.53|14.45|14.57|14.49|14.59|14.51|14.52|14.44|73
1581103500000|2020-02-07 19:25:00|14.59|14.51|14.48|14.4|14.59|14.51|14.45|14.37|0
1581103800000|2020-02-07 19:30:00|14.46|14.38|14.43|14.35|14.47|14.39|14.4|14.32|1
1581104100000|2020-02-07 19:35:00|14.41|14.33|14.44|14.36|14.45|14.37|14.4|14.32|0
1581104400000|2020-02-07 19:40:00|14.45|14.37|14.4|14.32|14.46|14.38|14.4|14.32|0
1581104700000|2020-02-07 19:45:00|14.39|14.31|14.39|14.31|14.44|14.36|14.37|14.29|2
1581105000000|2020-02-07 19:50:00|14.37|14.29|14.4|14.32|14.45|14.37|14.36|14.28|8
1581105300000|2020-02-07 19:55:00|14.39|14.31|14.31|14.23|14.41|14.33|14.31|14.23|21
1581105600000|2020-02-07 20:00:00|14.29|14.21|14.31|14.23|14.31|14.23|14.29|14.21|41
1581105900000|2020-02-07 20:05:00|14.35|14.27|14.35|14.27|14.36|14.28|14.32|14.24|0
1581106200000|2020-02-07 20:10:00|14.38|14.3|14.35|14.27|14.41|14.33|14.35|14.27|0
1581106500000|2020-02-07 20:15:00|14.34|14.26|14.35|14.27|14.35|14.27|14.32|14.24|0
1581106800000|2020-02-07 20:20:00|14.39|14.31|14.44|14.19|14.44|14.31|14.33|14.19|0
1581107100000|2020-02-07 20:25:00|14.41|14.16|14.44|14.19|14.44|14.22|14.28|14.16|0
1581107400000|2020-02-07 20:30:00|14.43|14.18|14.34|14.09|14.43|14.27|14.27|14.09|5
1581107700000|2020-02-07 20:35:00|14.38|14.13|14.39|14.14|14.39|14.22|14.29|14.11|1
1581108000000|2020-02-07 20:40:00|14.38|14.13|14.24|14.16|14.39|14.2|14.24|14.13|0
1581108300000|2020-02-07 20:45:00|14.25|14.17|14.33|14.08|14.34|14.2|14.19|14.08|131
1581108600000|2020-02-07 20:50:00|14.25|14.17|14.43|14.18|14.43|14.19|14.24|14.08|0
1581108900000|2020-02-07 20:55:00|14.41|14.16|14.41|14.11|14.43|14.22|14.22|14.08|26
1581318300000|2020-02-10 07:05:00|14.2|14.12|14.24|14.16|14.24|14.16|14.2|14.12|1
1581318600000|2020-02-10 07:10:00|14.25|14.17|14.24|14.16|14.25|14.17|14.24|14.16|0
1581318900000|2020-02-10 07:15:00|14.25|14.17|14.26|14.18|14.26|14.18|14.25|14.17|20
1581319200000|2020-02-10 07:20:00|14.25|14.17|14.23|14.15|14.25|14.17|14.22|14.14|35
1581319500000|2020-02-10 07:25:00|14.27|14.19|14.26|14.18|14.27|14.19|14.26|14.18|0
1581319800000|2020-02-10 07:30:00|14.22|14.14|14.22|14.14|14.22|14.14|14.22|14.14|27
1581320100000|2020-02-10 07:35:00|14.26|14.18|14.22|14.14|14.27|14.19|14.22|14.14|39
1581320400000|2020-02-10 07:40:00|14.24|14.16|14.24|14.16|14.24|14.16|14.22|14.14|0
1581320700000|2020-02-10 07:45:00|14.26|14.18|14.26|14.18|14.26|14.18|14.24|14.16|9
1581321000000|2020-02-10 07:50:00|14.27|14.19|14.27|14.19|14.27|14.19|14.27|14.19|25
1581321300000|2020-02-10 07:55:00|14.26|14.18|14.26|14.18|14.27|14.19|14.26|14.18|30
1581321600000|2020-02-10 08:00:00|14.27|14.19|14.25|14.17|14.34|14.26|14.23|14.15|148
1581321900000|2020-02-10 08:05:00|14.27|14.19|14.25|14.17|14.27|14.19|14.22|14.14|92
1581322200000|2020-02-10 08:10:00|14.23|14.15|14.18|14.1|14.23|14.15|14.18|14.1|135
1581322500000|2020-02-10 08:15:00|14.17|14.09|14.23|14.15|14.23|14.15|14.17|14.09|693
1581322800000|2020-02-10 08:20:00|14.22|14.14|14.27|14.19|14.28|14.2|14.17|14.09|285
1581323100000|2020-02-10 08:25:00|14.28|14.2|14.25|14.17|14.28|14.2|14.22|14.14|234
1581323400000|2020-02-10 08:30:00|14.27|14.19|14.23|14.15|14.28|14.2|14.23|14.15|133
1581323700000|2020-02-10 08:35:00|14.25|14.17|14.32|14.24|14.34|14.26|14.23|14.15|76
1581324000000|2020-02-10 08:40:00|14.29|14.21|14.35|14.27|14.37|14.29|14.28|14.2|138
1581324300000|2020-02-10 08:45:00|14.33|14.25|14.35|14.27|14.38|14.3|14.33|14.25|79
1581324600000|2020-02-10 08:50:00|14.32|14.24|14.32|14.24|14.35|14.27|14.32|14.24|204
1581324900000|2020-02-10 08:55:00|14.31|14.23|14.31|14.23|14.32|14.24|14.31|14.23|183
1581325200000|2020-02-10 09:00:00|14.29|14.21|14.26|14.18|14.33|14.25|14.26|14.18|873
1581325500000|2020-02-10 09:05:00|14.24|14.16|14.21|14.13|14.24|14.16|14.21|14.13|95
1581325800000|2020-02-10 09:10:00|14.22|14.14|14.22|14.14|14.22|14.14|14.22|14.14|362
1581326100000|2020-02-10 09:15:00|14.18|14.1|14.18|14.1|14.18|14.1|14.17|14.09|523
1581326400000|2020-02-10 09:20:00|14.2|14.12|14.19|14.11|14.22|14.14|14.17|14.09|27
1581326700000|2020-02-10 09:25:00|14.21|14.13|14.21|14.13|14.22|14.14|14.19|14.11|20
1581327000000|2020-02-10 09:30:00|14.22|14.14|14.21|14.13|14.23|14.15|14.21|14.13|1229
1581327300000|2020-02-10 09:35:00|14.22|14.14|14.22|14.14|14.22|14.14|14.21|14.13|19
1581327900000|2020-02-10 09:45:00|14.23|14.15|14.22|14.14|14.23|14.15|14.22|14.14|111
1581328500000|2020-02-10 09:55:00|14.23|14.15|14.27|14.19|14.27|14.19|14.22|14.14|39
1581328800000|2020-02-10 10:00:00|14.28|14.2|14.27|14.19|14.28|14.2|14.27|14.19|114
1581329100000|2020-02-10 10:05:00|14.28|14.2|14.27|14.19|14.28|14.2|14.27|14.19|63
1581329400000|2020-02-10 10:10:00|||||||||1
1581329700000|2020-02-10 10:15:00|||||||||1
1581330300000|2020-02-10 10:25:00|||||||||1
1581330600000|2020-02-10 10:30:00|||||||||23
1581330900000|2020-02-10 10:35:00|||||||||15
1581331200000|2020-02-10 10:40:00|14.22|14.14|14.17|14.09|14.22|14.14|14.17|14.09|1001
1581331500000|2020-02-10 10:45:00|14.18|14.1|14.17|14.09|14.22|14.14|14.16|14.08|246
1581331800000|2020-02-10 10:50:00|14.2|14.12|14.16|14.08|14.2|14.12|14.16|14.08|374
1581332100000|2020-02-10 10:55:00|14.17|14.09|14.17|14.09|14.19|14.11|14.17|14.09|73
1581332400000|2020-02-10 11:00:00|14.16|14.08|14.16|14.08|14.17|14.09|14.16|14.08|67
1581332700000|2020-02-10 11:05:00|14.12|14.04|14.12|14.04|14.14|14.06|14.11|14.03|36
1581333000000|2020-02-10 11:10:00|14.14|14.06|14.17|14.09|14.17|14.09|14.12|14.04|26
1581333300000|2020-02-10 11:15:00|14.16|14.08|14.16|14.08|14.17|14.09|14.16|14.08|31
1581333600000|2020-02-10 11:20:00|||||||||15
1581333900000|2020-02-10 11:25:00|14.12|14.04|14.14|14.06|14.16|14.08|14.12|14.04|243
1581334200000|2020-02-10 11:30:00|14.16|14.08|14.19|14.11|14.19|14.11|14.16|14.08|152
1581334500000|2020-02-10 11:35:00|14.21|14.13|14.19|14.11|14.23|14.15|14.19|14.11|314
1581335100000|2020-02-10 11:45:00|14.2|14.12|14.2|14.12|14.2|14.12|14.2|14.12|34
1581335400000|2020-02-10 11:50:00|14.19|14.11|14.19|14.11|14.21|14.13|14.19|14.11|9
1581335700000|2020-02-10 11:55:00|14.2|14.12|14.2|14.12|14.21|14.13|14.19|14.11|14
1581336000000|2020-02-10 12:00:00|14.19|14.11|14.22|14.14|14.26|14.18|14.19|14.11|336
1581336300000|2020-02-10 12:05:00|14.24|14.16|14.21|14.13|14.26|14.18|14.21|14.13|17
1581336600000|2020-02-10 12:10:00|||||||||1
1581336900000|2020-02-10 12:15:00|14.24|14.16|14.26|14.18|14.26|14.18|14.22|14.14|7
1581337200000|2020-02-10 12:20:00|||||||||71
1581338100000|2020-02-10 12:35:00|||||||||19
1581338400000|2020-02-10 12:40:00|14.21|14.13|14.21|14.13|14.23|14.15|14.21|14.13|5
1581339300000|2020-02-10 12:55:00|14.22|14.14|14.24|14.16|14.26|14.18|14.21|14.13|362
1581339600000|2020-02-10 13:00:00|14.22|14.14|14.26|14.18|14.27|14.19|14.22|14.14|1
1581339900000|2020-02-10 13:05:00|14.27|14.19|14.29|14.21|14.31|14.23|14.27|14.19|3
1581340200000|2020-02-10 13:10:00|14.27|14.19|14.27|14.19|14.27|14.19|14.27|14.19|2
1581340500000|2020-02-10 13:15:00|14.26|14.18|14.21|14.13|14.26|14.18|14.21|14.13|12
1581340800000|2020-02-10 13:20:00|14.2|14.12|14.21|14.13|14.21|14.13|14.2|14.12|247
1581341100000|2020-02-10 13:25:00|14.2|14.12|14.21|14.13|14.21|14.13|14.2|14.12|19
1581341700000|2020-02-10 13:35:00|14.22|14.14|14.22|14.14|14.22|14.14|14.22|14.14|0
1581342000000|2020-02-10 13:40:00|14.21|14.13|14.21|14.13|14.22|14.14|14.21|14.13|18
1581342300000|2020-02-10 13:45:00|14.22|14.14|14.22|14.14|14.27|14.19|14.22|14.14|35
1581342600000|2020-02-10 13:50:00|14.24|14.16|14.24|14.16|14.26|14.18|14.22|14.14|0
1581342900000|2020-02-10 13:55:00|14.22|14.14|14.24|14.16|14.24|14.16|14.22|14.14|178
1581343200000|2020-02-10 14:00:00|14.22|14.14|14.27|14.19|14.27|14.19|14.22|14.14|107
1581343500000|2020-02-10 14:05:00|14.29|14.21|14.32|14.24|14.32|14.24|14.27|14.19|685
1581343800000|2020-02-10 14:10:00|14.33|14.25|14.34|14.26|14.37|14.29|14.32|14.24|249
1581344100000|2020-02-10 14:15:00|14.36|14.28|14.34|14.26|14.37|14.29|14.34|14.26|9
1581344400000|2020-02-10 14:20:00|||||||||41
1581344700000|2020-02-10 14:25:00|14.37|14.29|14.37|14.29|14.37|14.29|14.34|14.26|131
1581345000000|2020-02-10 14:30:00|14.42|14.34|14.26|14.18|14.42|14.34|14.26|14.18|441
1581345300000|2020-02-10 14:35:00|14.27|14.19|14.27|14.19|14.32|14.24|14.26|14.18|321
1581345600000|2020-02-10 14:40:00|14.26|14.18|14.21|14.13|14.26|14.18|14.21|14.13|37
1581345900000|2020-02-10 14:45:00|14.22|14.14|14.32|14.24|14.32|14.24|14.22|14.14|82
1581346200000|2020-02-10 14:50:00|14.29|14.21|14.26|14.18|14.32|14.24|14.26|14.18|89
1581346500000|2020-02-10 14:55:00|14.24|14.16|14.2|14.12|14.24|14.16|14.2|14.12|74
1581346800000|2020-02-10 15:00:00|||||||||4
1581347100000|2020-02-10 15:05:00|||||||||106
1581347400000|2020-02-10 15:10:00|||||||||12
1581347700000|2020-02-10 15:15:00|14.15|14.07|14.18|14.1|14.18|14.1|14.13|14.05|817
1581348000000|2020-02-10 15:20:00|14.19|14.11|14.15|14.07|14.2|14.12|14.13|14.05|2131
1581348300000|2020-02-10 15:25:00|||||||||20
1581348600000|2020-02-10 15:30:00|14.14|14.06|14.1|14.02|14.15|14.07|14.1|14.02|549
1581348900000|2020-02-10 15:35:00|||||||||30
1581349200000|2020-02-10 15:40:00|14.11|14.03|14.11|14.03|14.15|14.07|14.11|14.03|410
1581349500000|2020-02-10 15:45:00|14.12|14.04|14.11|14.03|14.16|14.08|14.11|14.03|107
1581349800000|2020-02-10 15:50:00|14.12|14.04|14.17|14.09|14.17|14.09|14.12|14.04|369
1581350100000|2020-02-10 15:55:00|14.21|14.13|14.21|14.13|14.22|14.14|14.21|14.13|1124
1581350400000|2020-02-10 16:00:00|14.19|14.11|14.16|14.08|14.19|14.11|14.12|14.04|345
1581350700000|2020-02-10 16:05:00|14.14|14.06|14.14|14.06|14.16|14.08|14.14|14.06|29
1581351000000|2020-02-10 16:10:00|14.12|14.04|14.12|14.04|14.14|14.06|14.12|14.04|209
1581351300000|2020-02-10 16:15:00|14.11|14.03|14.11|14.03|14.11|14.03|14.11|14.03|102
1581351600000|2020-02-10 16:20:00|||||||||41
1581351900000|2020-02-10 16:25:00|14.09|14.01|14.07|13.99|14.09|14.01|14.07|13.99|481
1581352200000|2020-02-10 16:30:00|14.06|13.98|14.02|13.94|14.07|13.99|14.01|13.93|1096
1581352500000|2020-02-10 16:35:00|14.01|13.93|14.01|13.93|14.02|13.94|14.01|13.93|952
1581352800000|2020-02-10 16:40:00|14.02|13.94|14.06|13.98|14.06|13.98|14.01|13.93|539
1581353100000|2020-02-10 16:45:00|14.02|13.94|14.02|13.94|14.06|13.98|14.01|13.93|27
1581353400000|2020-02-10 16:50:00|14.01|13.93|14.07|13.99|14.07|13.99|14.01|13.93|150
1581353700000|2020-02-10 16:55:00|14.06|13.98|14.07|13.99|14.07|13.99|14.06|13.98|135
1581354000000|2020-02-10 17:00:00|14.11|14.03|14.12|14.04|14.12|14.04|14.07|13.99|60
1581354300000|2020-02-10 17:05:00|14.1|14.02|14.07|13.99|14.12|14.04|14.07|13.99|4
1581354600000|2020-02-10 17:10:00|14.09|14.01|14.08|14|14.09|14.01|14.07|13.99|593
1581354900000|2020-02-10 17:15:00|14.09|14.01|14.09|14.01|14.11|14.03|14.09|14.01|1
1581355200000|2020-02-10 17:20:00|14.11|14.03|14.11|14.03|14.14|14.06|14.11|14.03|80
1581355500000|2020-02-10 17:25:00|14.09|14.01|14.11|14.03|14.14|14.06|14.08|14|36
1581355800000|2020-02-10 17:30:00|14.09|14.01|14.13|14.05|14.13|14.05|14.08|14|0
1581356100000|2020-02-10 17:35:00|14.14|14.06|14.11|14.03|14.19|14.11|14.11|14.03|53
1581356400000|2020-02-10 17:40:00|14.09|14.01|14.11|14.03|14.11|14.03|14.09|14.01|0
1581356700000|2020-02-10 17:45:00|14.09|14.01|14.08|14|14.09|14.01|14.04|13.96|79
1581357000000|2020-02-10 17:50:00|14.09|14.01|14.1|14.02|14.12|14.04|14.08|14|0
1581357300000|2020-02-10 17:55:00|14.07|13.99|14.07|13.99|14.08|14|14.07|13.99|118
1581357900000|2020-02-10 18:05:00|14.12|14.04|14.07|13.99|14.12|14.04|14.07|13.99|31
1581358200000|2020-02-10 18:10:00|14.08|14|14.08|14|14.08|14|14.08|14|0
1581359100000|2020-02-10 18:25:00|14.13|14.05|14.13|14.05|14.13|14.05|14.13|14.05|26
1581359400000|2020-02-10 18:30:00|14.09|14.01|14.04|13.96|14.1|14.02|14.03|13.95|56
1581359700000|2020-02-10 18:35:00|14.08|14|14.08|14|14.08|14|14.08|14|0
1581360000000|2020-02-10 18:40:00|||||||||1
1581361200000|2020-02-10 19:00:00|14.13|14.05|14.13|14.05|14.13|14.05|14.13|14.05|41
1581361500000|2020-02-10 19:05:00|14.12|14.04|14.08|14|14.13|14.05|14.08|14|2
1581361800000|2020-02-10 19:10:00|14.13|14.05|14.13|14.05|14.13|14.05|14.13|14.05|10
1581362100000|2020-02-10 19:15:00|||||||||3
1581362400000|2020-02-10 19:20:00|14.08|14|14.08|14|14.08|14|14.08|14|17
1581363300000|2020-02-10 19:35:00|14.13|14.05|14.1|14.02|14.13|14.05|14.1|14.02|0
1581363600000|2020-02-10 19:40:00|14.13|14.05|14.08|14|14.13|14.05|14.08|14|0
1581364500000|2020-02-10 19:55:00|14.06|13.98|14.05|13.97|14.08|14|14.05|13.97|5
1581364800000|2020-02-10 20:00:00|14.07|13.99|14.07|13.99|14.07|13.99|14.07|13.99|0
1581365100000|2020-02-10 20:05:00|14.09|14.01|14.09|14.01|14.09|14.01|14.09|14.01|0
1581365400000|2020-02-10 20:10:00|14.08|14|14.06|13.98|14.08|14|14.01|13.93|12
1581365700000|2020-02-10 20:15:00|14.11|14.03|14.11|14.03|14.11|14.03|14.11|14.03|25
1581366000000|2020-02-10 20:20:00|14.07|13.99|14.06|13.98|14.09|14.01|14.06|13.98|0
1581366300000|2020-02-10 20:25:00|14.04|13.96|14.06|13.98|14.06|13.98|14.04|13.96|1
1581366600000|2020-02-10 20:30:00|14.09|14.01|14.07|13.99|14.09|14.01|14.07|13.99|20
1581366900000|2020-02-10 20:35:00|14.06|13.98|14.04|13.96|14.07|13.99|14.04|13.96|0
1581367200000|2020-02-10 20:40:00|14.06|13.98|14.04|13.96|14.07|13.99|14.04|13.96|0
1581367500000|2020-02-10 20:45:00|14.07|13.99|14.04|13.96|14.07|13.99|14.04|13.96|14
1581367800000|2020-02-10 20:50:00|14.06|13.98|14.05|13.97|14.06|13.98|14.05|13.97|0
1581368100000|2020-02-10 20:55:00|14.06|13.98|14.01|13.93|14.06|13.98|14.01|13.93|9
1581404700000|2020-02-11 07:05:00|13.86|13.78|13.86|13.78|13.87|13.79|13.84|13.76|191
1581405000000|2020-02-11 07:10:00|||||||||3
1581405300000|2020-02-11 07:15:00|13.88|13.8|13.91|13.83|13.91|13.83|13.88|13.8|8
1581405600000|2020-02-11 07:20:00|13.9|13.82|13.9|13.82|13.91|13.83|13.9|13.82|5
1581405900000|2020-02-11 07:25:00|13.91|13.83|13.9|13.82|13.91|13.83|13.9|13.82|3
1581406200000|2020-02-11 07:30:00|13.91|13.83|13.91|13.83|13.91|13.83|13.91|13.83|2
1581406500000|2020-02-11 07:35:00|||||||||1
1581406800000|2020-02-11 07:40:00|13.92|13.84|13.92|13.84|13.93|13.85|13.92|13.84|268
1581407400000|2020-02-11 07:50:00|13.91|13.83|13.91|13.83|13.91|13.83|13.91|13.83|29
1581408000000|2020-02-11 08:00:00|13.9|13.82|13.86|13.78|13.9|13.82|13.86|13.78|250
1581408300000|2020-02-11 08:05:00|13.82|13.74|13.81|13.73|13.83|13.75|13.81|13.73|288
1581408600000|2020-02-11 08:10:00|13.83|13.75|13.81|13.73|13.85|13.77|13.8|13.72|474
1581408900000|2020-02-11 08:15:00|13.8|13.72|13.81|13.73|13.81|13.73|13.8|13.72|126
1581409200000|2020-02-11 08:20:00|13.82|13.74|13.82|13.74|13.82|13.74|13.81|13.73|553
1581409500000|2020-02-11 08:25:00|13.84|13.76|13.82|13.74|13.87|13.79|13.81|13.73|310
1581409800000|2020-02-11 08:30:00|13.81|13.73|13.81|13.73|13.82|13.74|13.81|13.73|95
1581410100000|2020-02-11 08:35:00|13.82|13.74|13.82|13.74|13.82|13.74|13.81|13.73|7
1581410400000|2020-02-11 08:40:00|13.83|13.75|13.87|13.79|13.87|13.79|13.83|13.75|130
1581410700000|2020-02-11 08:45:00|13.88|13.8|13.92|13.84|13.92|13.84|13.87|13.79|346
1581411000000|2020-02-11 08:50:00|13.91|13.83|13.87|13.79|13.91|13.83|13.86|13.78|51
1581411300000|2020-02-11 08:55:00|||||||||52
1581411600000|2020-02-11 09:00:00|13.88|13.8|13.95|13.87|13.97|13.89|13.88|13.8|462
1581411900000|2020-02-11 09:05:00|13.97|13.89|13.93|13.85|13.98|13.9|13.92|13.84|2309
1581412200000|2020-02-11 09:10:00|13.92|13.84|13.93|13.85|13.98|13.9|13.92|13.84|184
1581412500000|2020-02-11 09:15:00|13.94|13.86|13.93|13.85|13.94|13.86|13.88|13.8|173
1581412800000|2020-02-11 09:20:00|13.91|13.83|13.92|13.84|13.93|13.85|13.88|13.8|2478
1581413100000|2020-02-11 09:25:00|||||||||60
1581413400000|2020-02-11 09:30:00|13.91|13.83|13.92|13.84|13.93|13.85|13.87|13.79|162
1581413700000|2020-02-11 09:35:00|13.91|13.83|13.89|13.81|13.92|13.84|13.89|13.81|29
1581414000000|2020-02-11 09:40:00|13.92|13.84|13.9|13.82|13.92|13.84|13.89|13.81|143
1581414300000|2020-02-11 09:45:00|13.92|13.84|13.9|13.82|13.92|13.84|13.9|13.82|0
1581414600000|2020-02-11 09:50:00|13.88|13.8|13.87|13.79|13.88|13.8|13.87|13.79|1
1581414900000|2020-02-11 09:55:00|13.86|13.78|13.86|13.78|13.86|13.78|13.86|13.78|53
1581415200000|2020-02-11 10:00:00|13.85|13.77|13.83|13.75|13.85|13.77|13.81|13.73|100
1581415500000|2020-02-11 10:05:00|13.85|13.77|13.86|13.78|13.86|13.78|13.85|13.77|142
1581415800000|2020-02-11 10:10:00|13.85|13.77|13.83|13.75|13.86|13.78|13.83|13.75|65
1581416100000|2020-02-11 10:15:00|13.85|13.77|13.83|13.75|13.86|13.78|13.83|13.75|6
1581416400000|2020-02-11 10:20:00|13.85|13.77|13.83|13.75|13.85|13.77|13.83|13.75|22
1581416700000|2020-02-11 10:25:00|13.85|13.77|13.81|13.73|13.85|13.77|13.81|13.73|7
1581417000000|2020-02-11 10:30:00|||||||||12
1581417300000|2020-02-11 10:35:00|13.8|13.72|13.8|13.72|13.8|13.72|13.8|13.72|108
1581417600000|2020-02-11 10:40:00|||||||||9
1581417900000|2020-02-11 10:45:00|13.81|13.73|13.8|13.72|13.81|13.73|13.8|13.72|604
1581418200000|2020-02-11 10:50:00|||||||||2
1581418500000|2020-02-11 10:55:00|||||||||2
1581418800000|2020-02-11 11:00:00|||||||||50
1581419100000|2020-02-11 11:05:00|||||||||9
1581419400000|2020-02-11 11:10:00|13.81|13.73|13.8|13.72|13.81|13.73|13.8|13.72|488
1581420000000|2020-02-11 11:20:00|||||||||4
1581420300000|2020-02-11 11:25:00|13.81|13.73|13.81|13.73|13.81|13.73|13.81|13.73|42
1581420600000|2020-02-11 11:30:00|||||||||6
1581420900000|2020-02-11 11:35:00|||||||||6
1581421500000|2020-02-11 11:45:00|13.8|13.72|13.8|13.72|13.81|13.73|13.8|13.72|25
1581422100000|2020-02-11 11:55:00|||||||||4
1581422400000|2020-02-11 12:00:00|13.81|13.73|13.81|13.73|13.81|13.73|13.81|13.73|298
1581422700000|2020-02-11 12:05:00|13.8|13.72|13.81|13.73|13.81|13.73|13.8|13.72|526
1581423300000|2020-02-11 12:15:00|13.8|13.72|13.8|13.72|13.81|13.73|13.8|13.72|147
1581423900000|2020-02-11 12:25:00|||||||||3
1581424200000|2020-02-11 12:30:00|||||||||1
1581424500000|2020-02-11 12:35:00|13.81|13.73|13.81|13.73|13.81|13.73|13.8|13.72|1118
1581424800000|2020-02-11 12:40:00|13.8|13.72|13.81|13.73|13.81|13.73|13.76|13.68|163
1581425100000|2020-02-11 12:45:00|13.79|13.71|13.76|13.68|13.81|13.73|13.76|13.68|82
1581425400000|2020-02-11 12:50:00|13.8|13.72|13.76|13.68|13.8|13.72|13.76|13.68|1281
1581425700000|2020-02-11 12:55:00|13.8|13.72|13.8|13.72|13.8|13.72|13.8|13.72|3
1581426000000|2020-02-11 13:00:00|||||||||1
1581426600000|2020-02-11 13:10:00|||||||||200
1581426900000|2020-02-11 13:15:00|13.79|13.71|13.75|13.67|13.79|13.71|13.75|13.67|206
1581427200000|2020-02-11 13:20:00|||||||||1
1581427500000|2020-02-11 13:25:00|13.79|13.71|13.79|13.71|13.79|13.71|13.79|13.71|2
1581427800000|2020-02-11 13:30:00|13.8|13.72|13.79|13.71|13.8|13.72|13.79|13.71|85
1581428100000|2020-02-11 13:35:00|13.8|13.72|13.8|13.72|13.8|13.72|13.79|13.71|151
1581428400000|2020-02-11 13:40:00|13.79|13.71|13.79|13.71|13.8|13.72|13.79|13.71|19
1581428700000|2020-02-11 13:45:00|||||||||112
1581429000000|2020-02-11 13:50:00|||||||||3
1581429300000|2020-02-11 13:55:00|||||||||25
1581429600000|2020-02-11 14:00:00|13.78|13.7|13.79|13.71|13.79|13.71|13.74|13.66|342
1581430200000|2020-02-11 14:10:00|13.78|13.7|13.79|13.71|13.79|13.71|13.78|13.7|272
1581430500000|2020-02-11 14:15:00|13.77|13.69|13.79|13.71|13.79|13.71|13.77|13.69|1218
1581430800000|2020-02-11 14:20:00|13.77|13.69|13.79|13.71|13.79|13.71|13.77|13.69|6
1581431100000|2020-02-11 14:25:00|13.8|13.72|13.79|13.71|13.8|13.72|13.79|13.71|216
1581431400000|2020-02-11 14:30:00|13.75|13.67|13.79|13.71|13.79|13.71|13.74|13.66|1007
1581431700000|2020-02-11 14:35:00|13.76|13.68|13.79|13.71|13.79|13.71|13.74|13.66|596
1581432000000|2020-02-11 14:40:00|13.78|13.7|13.69|13.61|13.78|13.7|13.69|13.61|255
1581432300000|2020-02-11 14:45:00|13.7|13.62|13.69|13.61|13.7|13.62|13.69|13.61|352
1581432600000|2020-02-11 14:50:00|13.67|13.59|13.69|13.61|13.69|13.61|13.66|13.58|337
1581432900000|2020-02-11 14:55:00|||||||||6
1581433200000|2020-02-11 15:00:00|13.68|13.6|13.68|13.6|13.68|13.6|13.68|13.6|305
1581433500000|2020-02-11 15:05:00|13.69|13.61|13.69|13.61|13.69|13.61|13.69|13.61|265
1581433800000|2020-02-11 15:10:00|13.68|13.6|13.68|13.6|13.68|13.6|13.66|13.58|49
1581434100000|2020-02-11 15:15:00|13.66|13.58|13.71|13.63|13.73|13.65|13.64|13.56|102
1581434400000|2020-02-11 15:20:00|13.73|13.65|13.73|13.65|13.73|13.65|13.73|13.65|3
1581434700000|2020-02-11 15:25:00|13.75|13.67|13.76|13.68|13.78|13.7|13.73|13.65|2209
1581435000000|2020-02-11 15:30:00|13.74|13.66|13.73|13.65|13.78|13.7|13.73|13.65|322
1581435300000|2020-02-11 15:35:00|13.74|13.66|13.73|13.65|13.78|13.7|13.73|13.65|319
1581435600000|2020-02-11 15:40:00|13.72|13.64|13.72|13.64|13.73|13.65|13.72|13.64|233
1581435900000|2020-02-11 15:45:00|13.73|13.65|13.73|13.65|13.73|13.65|13.72|13.64|47
1581436200000|2020-02-11 15:50:00|13.72|13.64|13.73|13.65|13.73|13.65|13.72|13.64|373
1581436500000|2020-02-11 15:55:00|13.72|13.64|13.73|13.65|13.74|13.66|13.72|13.64|592
1581436800000|2020-02-11 16:00:00|13.75|13.67|13.78|13.7|13.78|13.7|13.73|13.65|217
1581437100000|2020-02-11 16:05:00|13.74|13.66|13.72|13.64|13.77|13.69|13.72|13.64|326
1581437400000|2020-02-11 16:10:00|13.73|13.65|13.73|13.65|13.73|13.65|13.73|13.65|243
1581437700000|2020-02-11 16:15:00|||||||||80
1581438000000|2020-02-11 16:20:00|||||||||73
1581438300000|2020-02-11 16:25:00|13.75|13.67|13.73|13.65|13.75|13.67|13.73|13.65|594
1581438600000|2020-02-11 16:30:00|13.74|13.66|13.79|13.71|13.79|13.71|13.74|13.66|905
1581438900000|2020-02-11 16:35:00|||||||||51
1581439200000|2020-02-11 16:40:00|13.75|13.67|13.73|13.65|13.75|13.67|13.73|13.65|98
1581439800000|2020-02-11 16:50:00|13.72|13.64|13.73|13.65|13.73|13.65|13.68|13.6|175
1581440100000|2020-02-11 16:55:00|||||||||21
1581440400000|2020-02-11 17:00:00|13.74|13.66|13.73|13.65|13.76|13.68|13.71|13.63|179
1581440700000|2020-02-11 17:05:00|13.74|13.66|13.74|13.66|13.74|13.66|13.74|13.66|2
1581441000000|2020-02-11 17:10:00|13.73|13.65|13.77|13.69|13.78|13.7|13.73|13.65|22
1581441300000|2020-02-11 17:15:00|13.73|13.65|13.72|13.64|13.73|13.65|13.72|13.64|51
1581441600000|2020-02-11 17:20:00|13.73|13.65|13.73|13.65|13.73|13.65|13.72|13.64|101
1581441900000|2020-02-11 17:25:00|13.72|13.64|13.73|13.65|13.73|13.65|13.72|13.64|58
1581442200000|2020-02-11 17:30:00|13.74|13.66|13.72|13.64|13.77|13.69|13.72|13.64|10
1581442500000|2020-02-11 17:35:00|13.73|13.65|13.73|13.65|13.75|13.67|13.73|13.65|103
1581442800000|2020-02-11 17:40:00|13.72|13.64|13.75|13.67|13.77|13.69|13.72|13.64|3
1581443100000|2020-02-11 17:45:00|13.77|13.69|13.78|13.7|13.78|13.7|13.75|13.67|2
1581443400000|2020-02-11 17:50:00|13.76|13.68|13.75|13.67|13.78|13.7|13.75|13.67|0
1581443700000|2020-02-11 17:55:00|13.77|13.69|13.72|13.64|13.77|13.69|13.72|13.64|36
1581444000000|2020-02-11 18:00:00|13.73|13.65|13.72|13.64|13.75|13.67|13.72|13.64|45
1581444600000|2020-02-11 18:10:00|13.73|13.65|13.75|13.67|13.75|13.67|13.72|13.64|3
1581444900000|2020-02-11 18:15:00|||||||||7
1581445200000|2020-02-11 18:20:00|13.77|13.69|13.73|13.65|13.77|13.69|13.73|13.65|0
1581447000000|2020-02-11 18:50:00|13.78|13.7|13.78|13.7|13.78|13.7|13.78|13.7|20
1581447300000|2020-02-11 18:55:00|13.76|13.68|13.78|13.7|13.78|13.7|13.76|13.68|0
1581447600000|2020-02-11 19:00:00|13.76|13.68|13.78|13.7|13.78|13.7|13.76|13.68|0
1581447900000|2020-02-11 19:05:00|13.79|13.71|13.78|13.7|13.79|13.71|13.78|13.7|117
1581448800000|2020-02-11 19:20:00|13.79|13.71|13.8|13.72|13.8|13.72|13.79|13.71|148
1581449100000|2020-02-11 19:25:00|13.79|13.71|13.79|13.71|13.8|13.72|13.79|13.71|0
1581450000000|2020-02-11 19:40:00|||||||||1
1581450600000|2020-02-11 19:50:00|13.75|13.67|13.79|13.71|13.79|13.71|13.71|13.63|0
1581450900000|2020-02-11 19:55:00|13.81|13.73|13.81|13.73|13.81|13.73|13.81|13.73|3
1581451200000|2020-02-11 20:00:00|13.79|13.71|13.81|13.73|13.82|13.74|13.79|13.71|1
1581451500000|2020-02-11 20:05:00|13.8|13.72|13.83|13.75|13.84|13.76|13.8|13.72|34
1581451800000|2020-02-11 20:10:00|13.84|13.76|13.88|13.8|13.88|13.8|13.83|13.75|27
1581452100000|2020-02-11 20:15:00|13.89|13.81|13.89|13.81|13.89|13.81|13.86|13.78|37
1581452400000|2020-02-11 20:20:00|13.86|13.78|13.83|13.75|13.89|13.81|13.83|13.75|35
1581452700000|2020-02-11 20:25:00|13.85|13.77|13.86|13.78|13.86|13.78|13.85|13.77|35
1581453300000|2020-02-11 20:35:00|||||||||1
1581453600000|2020-02-11 20:40:00|13.85|13.77|13.84|13.76|13.85|13.77|13.83|13.75|0
1581453900000|2020-02-11 20:45:00|13.85|13.77|13.88|13.8|13.88|13.8|13.85|13.77|0
1581454200000|2020-02-11 20:50:00|13.89|13.81|13.86|13.78|13.89|13.81|13.86|13.78|60
1581454500000|2020-02-11 20:55:00|13.87|13.79|13.92|13.84|13.93|13.85|13.87|13.79|23
1581454800000|2020-02-11 21:00:00|13.9|13.82|13.9|13.82|13.9|13.82|13.9|13.82|0
1581491100000|2020-02-12 07:05:00|13.73|13.65|13.78|13.7|13.78|13.7|13.73|13.65|14
1581491400000|2020-02-12 07:10:00|13.79|13.71|13.79|13.71|13.79|13.71|13.79|13.71|23
1581491700000|2020-02-12 07:15:00|13.78|13.7|13.78|13.7|13.78|13.7|13.78|13.7|12
1581492000000|2020-02-12 07:20:00|||||||||3
1581492600000|2020-02-12 07:30:00|13.79|13.71|13.78|13.7|13.79|13.71|13.78|13.7|0
1581492900000|2020-02-12 07:35:00|13.79|13.71|13.74|13.66|13.79|13.71|13.74|13.66|0
1581493200000|2020-02-12 07:40:00|13.76|13.68|13.78|13.7|13.78|13.7|13.74|13.66|1
1581493500000|2020-02-12 07:45:00|13.79|13.71|13.79|13.71|13.79|13.71|13.78|13.7|0
1581494100000|2020-02-12 07:55:00|13.81|13.73|13.81|13.73|13.83|13.75|13.79|13.71|0
1581494400000|2020-02-12 08:00:00|13.79|13.71|13.78|13.7|13.81|13.73|13.73|13.65|144
1581494700000|2020-02-12 08:05:00|13.77|13.69|13.78|13.7|13.8|13.72|13.77|13.69|36
1581495000000|2020-02-12 08:10:00|13.79|13.71|13.78|13.7|13.81|13.73|13.78|13.7|22
1581495600000|2020-02-12 08:20:00|13.79|13.71|13.74|13.66|13.79|13.71|13.74|13.66|2
1581495900000|2020-02-12 08:25:00|13.73|13.65|13.71|13.63|13.73|13.65|13.68|13.6|310
1581496200000|2020-02-12 08:30:00|13.69|13.61|13.67|13.59|13.71|13.63|13.66|13.58|839
1581496500000|2020-02-12 08:35:00|13.7|13.62|13.72|13.64|13.72|13.64|13.68|13.6|112
1581496800000|2020-02-12 08:40:00|13.68|13.6|13.67|13.59|13.68|13.6|13.67|13.59|27
1581497100000|2020-02-12 08:45:00|13.7|13.62|13.67|13.59|13.7|13.62|13.67|13.59|27
1581497400000|2020-02-12 08:50:00|13.7|13.62|13.67|13.59|13.7|13.62|13.67|13.59|114
1581498000000|2020-02-12 09:00:00|13.68|13.6|13.73|13.65|13.73|13.65|13.68|13.6|71
1581498300000|2020-02-12 09:05:00|13.71|13.63|13.7|13.62|13.74|13.66|13.7|13.62|0
1581498600000|2020-02-12 09:10:00|13.74|13.66|13.74|13.66|13.74|13.66|13.74|13.66|2
1581498900000|2020-02-12 09:15:00|13.75|13.67|13.74|13.66|13.75|13.67|13.74|13.66|11
1581499200000|2020-02-12 09:20:00|||||||||3
1581499500000|2020-02-12 09:25:00|||||||||2
1581499800000|2020-02-12 09:30:00|13.73|13.65|13.74|13.66|13.74|13.66|13.73|13.65|12
1581500100000|2020-02-12 09:35:00|13.73|13.65|13.73|13.65|13.73|13.65|13.73|13.65|176
1581500400000|2020-02-12 09:40:00|||||||||2
1581500700000|2020-02-12 09:45:00|13.71|13.63|13.73|13.65|13.74|13.66|13.71|13.63|24
1581501000000|2020-02-12 09:50:00|13.74|13.66|13.74|13.66|13.74|13.66|13.73|13.65|9
1581501300000|2020-02-12 09:55:00|13.73|13.65|13.74|13.66|13.74|13.66|13.73|13.65|0
1581501600000|2020-02-12 10:00:00|13.75|13.67|13.8|13.72|13.8|13.72|13.75|13.67|78
1581501900000|2020-02-12 10:05:00|13.79|13.71|13.78|13.7|13.79|13.71|13.78|13.7|77
1581502200000|2020-02-12 10:10:00|13.79|13.71|13.8|13.72|13.84|13.76|13.79|13.71|181
1581502500000|2020-02-12 10:15:00|13.79|13.71|13.79|13.71|13.79|13.71|13.79|13.71|46
1581502800000|2020-02-12 10:20:00|13.8|13.72|13.79|13.71|13.8|13.72|13.79|13.71|33
1581503100000|2020-02-12 10:25:00|13.8|13.72|13.79|13.71|13.8|13.72|13.79|13.71|1
1581503400000|2020-02-12 10:30:00|||||||||53
1581503700000|2020-02-12 10:35:00|||||||||5
1581504000000|2020-02-12 10:40:00|||||||||15
1581504300000|2020-02-12 10:45:00|13.78|13.7|13.79|13.71|13.79|13.71|13.78|13.7|95
1581504900000|2020-02-12 10:55:00|||||||||7
1581505200000|2020-02-12 11:00:00|||||||||57
1581505500000|2020-02-12 11:05:00|13.78|13.7|13.78|13.7|13.78|13.7|13.78|13.7|287
1581505800000|2020-02-12 11:10:00|13.79|13.71|13.79|13.71|13.79|13.71|13.79|13.71|211
1581506100000|2020-02-12 11:15:00|13.78|13.7|13.79|13.71|13.79|13.71|13.78|13.7|90
1581506400000|2020-02-12 11:20:00|13.78|13.7|13.78|13.7|13.79|13.71|13.78|13.7|17
1581506700000|2020-02-12 11:25:00|13.79|13.71|13.78|13.7|13.79|13.71|13.78|13.7|24
1581507000000|2020-02-12 11:30:00|||||||||1
1581507300000|2020-02-12 11:35:00|13.79|13.71|13.79|13.71|13.79|13.71|13.78|13.7|96
1581507600000|2020-02-12 11:40:00|||||||||7
1581508200000|2020-02-12 11:50:00|||||||||1
1581508500000|2020-02-12 11:55:00|||||||||1
1581508800000|2020-02-12 12:00:00|||||||||6
1581509100000|2020-02-12 12:05:00|13.83|13.75|13.83|13.75|13.83|13.75|13.83|13.75|0
1581509400000|2020-02-12 12:10:00|13.81|13.73|13.83|13.75|13.83|13.75|13.79|13.71|22
1581509700000|2020-02-12 12:15:00|13.81|13.73|13.81|13.73|13.83|13.75|13.81|13.73|0
1581510000000|2020-02-12 12:20:00|13.83|13.75|13.83|13.75|13.83|13.75|13.81|13.73|1
1581510300000|2020-02-12 12:25:00|13.81|13.73|13.83|13.75|13.83|13.75|13.79|13.71|2
1581510600000|2020-02-12 12:30:00|||||||||1
1581511200000|2020-02-12 12:40:00|||||||||2
1581511800000|2020-02-12 12:50:00|13.81|13.73|13.78|13.7|13.83|13.75|13.78|13.7|164
1581512100000|2020-02-12 12:55:00|13.77|13.69|13.75|13.67|13.77|13.69|13.75|13.67|290
1581512400000|2020-02-12 13:00:00|13.78|13.7|13.75|13.67|13.78|13.7|13.73|13.65|3
1581512700000|2020-02-12 13:05:00|13.73|13.65|13.73|13.65|13.75|13.67|13.73|13.65|1
1581513000000|2020-02-12 13:10:00|||||||||3
1581513300000|2020-02-12 13:15:00|||||||||14
1581513600000|2020-02-12 13:20:00|||||||||47
1581513900000|2020-02-12 13:25:00|13.74|13.66|13.79|13.71|13.79|13.71|13.74|13.66|413
1581514200000|2020-02-12 13:30:00|13.78|13.7|13.73|13.65|13.79|13.71|13.73|13.65|856
1581514500000|2020-02-12 13:35:00|13.76|13.68|13.78|13.7|13.78|13.7|13.76|13.68|77
1581514800000|2020-02-12 13:40:00|13.76|13.68|13.76|13.68|13.78|13.7|13.76|13.68|561
1581515100000|2020-02-12 13:45:00|13.78|13.7|13.78|13.7|13.78|13.7|13.78|13.7|5
1581515400000|2020-02-12 13:50:00|13.76|13.68|13.73|13.65|13.76|13.68|13.73|13.65|20
1581515700000|2020-02-12 13:55:00|||||||||79
1581516000000|2020-02-12 14:00:00|13.72|13.64|13.73|13.65|13.73|13.65|13.72|13.64|286
1581516300000|2020-02-12 14:05:00|||||||||1
1581516600000|2020-02-12 14:10:00|||||||||134
1581516900000|2020-02-12 14:15:00|||||||||22
1581517200000|2020-02-12 14:20:00|||||||||3
1581517500000|2020-02-12 14:25:00|13.74|13.66|13.78|13.7|13.78|13.7|13.74|13.66|62
1581517800000|2020-02-12 14:30:00|13.76|13.68|13.74|13.66|13.79|13.71|13.74|13.66|320
1581518100000|2020-02-12 14:35:00|13.76|13.68|13.78|13.7|13.79|13.71|13.76|13.68|220
1581518400000|2020-02-12 14:40:00|13.76|13.68|13.78|13.7|13.78|13.7|13.76|13.68|50
1581519000000|2020-02-12 14:50:00|||||||||14
1581519300000|2020-02-12 14:55:00|13.82|13.74|13.81|13.73|13.83|13.75|13.79|13.71|580
1581519600000|2020-02-12 15:00:00|13.78|13.7|13.83|13.75|13.83|13.75|13.78|13.7|591
1581519900000|2020-02-12 15:05:00|13.81|13.73|13.83|13.75|13.83|13.75|13.78|13.7|747
1581520200000|2020-02-12 15:10:00|13.79|13.71|13.79|13.71|13.79|13.71|13.79|13.71|179
1581520500000|2020-02-12 15:15:00|13.78|13.7|13.79|13.71|13.79|13.71|13.78|13.7|126
1581520800000|2020-02-12 15:20:00|13.83|13.75|13.83|13.75|13.83|13.75|13.79|13.71|60
1581521100000|2020-02-12 15:25:00|||||||||69
1581521400000|2020-02-12 15:30:00|13.82|13.74|13.87|13.79|13.87|13.79|13.82|13.74|1131
1581521700000|2020-02-12 15:35:00|13.82|13.74|13.81|13.73|13.84|13.76|13.81|13.73|175
1581522000000|2020-02-12 15:40:00|13.82|13.74|13.82|13.74|13.83|13.75|13.82|13.74|45
1581522300000|2020-02-12 15:45:00|||||||||41
1581522600000|2020-02-12 15:50:00|13.81|13.73|13.77|13.69|13.81|13.73|13.77|13.69|84
1581522900000|2020-02-12 15:55:00|13.78|13.7|13.82|13.74|13.83|13.75|13.78|13.7|547
1581523200000|2020-02-12 16:00:00|13.79|13.71|13.77|13.69|13.82|13.74|13.77|13.69|79
1581523500000|2020-02-12 16:05:00|13.75|13.67|13.77|13.69|13.77|13.69|13.72|13.64|890
1581523800000|2020-02-12 16:10:00|13.75|13.67|13.77|13.69|13.77|13.69|13.75|13.67|589
1581524100000|2020-02-12 16:15:00|||||||||120
1581524400000|2020-02-12 16:20:00|13.73|13.65|13.72|13.64|13.75|13.67|13.72|13.64|166
1581524700000|2020-02-12 16:25:00|13.68|13.6|13.67|13.59|13.7|13.62|13.67|13.59|1276
1581525000000|2020-02-12 16:30:00|13.68|13.6|13.63|13.55|13.68|13.6|13.63|13.55|442
1581525300000|2020-02-12 16:35:00|||||||||7
1581525600000|2020-02-12 16:40:00|||||||||100
1581525900000|2020-02-12 16:45:00|13.62|13.54|13.62|13.54|13.62|13.54|13.62|13.54|904
1581526200000|2020-02-12 16:50:00|||||||||104
1581526500000|2020-02-12 16:55:00|||||||||3
1581526800000|2020-02-12 17:00:00|||||||||100
1581527100000|2020-02-12 17:05:00|||||||||6
1581527400000|2020-02-12 17:10:00|13.61|13.53|13.61|13.53|13.61|13.53|13.61|13.53|61
1581527700000|2020-02-12 17:15:00|13.62|13.54|13.62|13.54|13.62|13.54|13.61|13.53|18
1581528000000|2020-02-12 17:20:00|13.61|13.53|13.62|13.54|13.62|13.54|13.61|13.53|68
1581528300000|2020-02-12 17:25:00|13.61|13.53|13.62|13.54|13.62|13.54|13.61|13.53|0
1581528600000|2020-02-12 17:30:00|13.61|13.53|13.61|13.53|13.61|13.53|13.61|13.53|1
1581528900000|2020-02-12 17:35:00|13.62|13.54|13.66|13.58|13.66|13.58|13.62|13.54|0
1581529800000|2020-02-12 17:50:00|13.67|13.59|13.67|13.59|13.67|13.59|13.66|13.58|118
1581530100000|2020-02-12 17:55:00|13.66|13.58|13.66|13.58|13.66|13.58|13.66|13.58|278
1581530400000|2020-02-12 18:00:00|||||||||29
1581530700000|2020-02-12 18:05:00|13.62|13.54|13.65|13.57|13.65|13.57|13.62|13.54|28
1581531000000|2020-02-12 18:10:00|13.67|13.59|13.63|13.55|13.67|13.59|13.63|13.55|0
1581531300000|2020-02-12 18:15:00|13.62|13.54|13.62|13.54|13.62|13.54|13.62|13.54|42
1581531600000|2020-02-12 18:20:00|13.63|13.55|13.67|13.59|13.67|13.59|13.63|13.55|75
1581531900000|2020-02-12 18:25:00|13.68|13.6|13.67|13.59|13.68|13.6|13.67|13.59|22
1581533400000|2020-02-12 18:50:00|||||||||1
1581533700000|2020-02-12 18:55:00|||||||||83
1581534000000|2020-02-12 19:00:00|||||||||3
1581534300000|2020-02-12 19:05:00|13.62|13.54|13.59|13.51|13.62|13.54|13.59|13.51|124
1581534600000|2020-02-12 19:10:00|13.61|13.53|13.61|13.53|13.61|13.53|13.59|13.51|9
1581534900000|2020-02-12 19:15:00|13.59|13.51|13.57|13.49|13.59|13.51|13.57|13.49|0
1581535200000|2020-02-12 19:20:00|13.55|13.47|13.55|13.47|13.55|13.47|13.55|13.47|0
1581535500000|2020-02-12 19:25:00|13.57|13.49|13.56|13.48|13.57|13.49|13.55|13.47|74
1581535800000|2020-02-12 19:30:00|||||||||55
1581536100000|2020-02-12 19:35:00|13.53|13.45|13.51|13.43|13.53|13.45|13.51|13.43|132
1581536400000|2020-02-12 19:40:00|13.52|13.44|13.52|13.44|13.52|13.44|13.51|13.43|67
1581536700000|2020-02-12 19:45:00|13.51|13.43|13.51|13.43|13.51|13.43|13.51|13.43|1
1581537000000|2020-02-12 19:50:00|13.52|13.44|13.56|13.48|13.56|13.48|13.52|13.44|5
1581537300000|2020-02-12 19:55:00|13.54|13.46|13.54|13.46|13.57|13.49|13.54|13.46|5
1581537600000|2020-02-12 20:00:00|13.52|13.44|13.54|13.46|13.54|13.46|13.52|13.44|0
1581537900000|2020-02-12 20:05:00|13.55|13.47|13.56|13.48|13.56|13.48|13.55|13.47|0
1581538200000|2020-02-12 20:10:00|13.54|13.46|13.54|13.46|13.57|13.49|13.54|13.46|0
1581538500000|2020-02-12 20:15:00|13.56|13.48|13.54|13.46|13.57|13.49|13.54|13.46|0
1581538800000|2020-02-12 20:20:00|13.52|13.44|13.52|13.44|13.53|13.45|13.52|13.44|3
1581539100000|2020-02-12 20:25:00|13.51|13.43|13.49|13.41|13.52|13.44|13.49|13.41|12
1581539400000|2020-02-12 20:30:00|13.51|13.43|13.47|13.39|13.52|13.44|13.47|13.39|10
1581540000000|2020-02-12 20:40:00|13.48|13.4|13.47|13.39|13.48|13.4|13.47|13.39|4
1581540300000|2020-02-12 20:45:00|13.43|13.35|13.43|13.35|13.43|13.35|13.43|13.35|0
1581540600000|2020-02-12 20:50:00|13.45|13.37|13.45|13.37|13.45|13.37|13.45|13.37|50
1581540900000|2020-02-12 20:55:00|13.47|13.39|13.45|13.37|13.47|13.39|13.45|13.37|11
1581577500000|2020-02-13 07:05:00|13.87|13.79|13.82|13.74|13.87|13.79|13.81|13.73|46
1581577800000|2020-02-13 07:10:00|13.8|13.72|13.82|13.74|13.85|13.77|13.8|13.72|94
1581578100000|2020-02-13 07:15:00|13.84|13.76|13.8|13.72|13.85|13.77|13.8|13.72|36
1581578400000|2020-02-13 07:20:00|13.81|13.73|13.86|13.78|13.86|13.78|13.8|13.72|84
1581578700000|2020-02-13 07:25:00|13.85|13.77|13.8|13.72|13.85|13.77|13.8|13.72|45
1581579600000|2020-02-13 07:40:00|13.81|13.73|13.8|13.72|13.81|13.73|13.8|13.72|61
1581579900000|2020-02-13 07:45:00|13.81|13.73|13.85|13.77|13.86|13.78|13.8|13.72|86
1581580200000|2020-02-13 07:50:00|13.86|13.78|13.86|13.78|13.86|13.78|13.83|13.75|3
1581580500000|2020-02-13 07:55:00|13.84|13.76|13.86|13.78|13.86|13.78|13.81|13.73|68
1581580800000|2020-02-13 08:00:00|13.81|13.73|13.86|13.78|13.86|13.78|13.81|13.73|77
1581581100000|2020-02-13 08:05:00|13.83|13.75|13.85|13.77|13.85|13.77|13.81|13.73|22
1581581400000|2020-02-13 08:10:00|13.86|13.78|13.86|13.78|13.86|13.78|13.86|13.78|81
1581581700000|2020-02-13 08:15:00|13.85|13.77|13.81|13.73|13.86|13.78|13.81|13.73|13
1581582000000|2020-02-13 08:20:00|13.83|13.75|13.8|13.72|13.83|13.75|13.79|13.71|186
1581582300000|2020-02-13 08:25:00|13.84|13.76|13.82|13.74|13.85|13.77|13.8|13.72|97
1581582600000|2020-02-13 08:30:00|13.81|13.73|13.82|13.74|13.86|13.78|13.81|13.73|505
1581582900000|2020-02-13 08:35:00|13.81|13.73|13.87|13.79|13.87|13.79|13.81|13.73|959
1581583200000|2020-02-13 08:40:00|13.82|13.74|13.87|13.79|13.87|13.79|13.82|13.74|117
1581583500000|2020-02-13 08:45:00|13.86|13.78|13.85|13.77|13.86|13.78|13.82|13.74|75
1581583800000|2020-02-13 08:50:00|13.82|13.74|13.87|13.79|13.87|13.79|13.82|13.74|21
1581584100000|2020-02-13 08:55:00|13.85|13.77|13.85|13.77|13.85|13.77|13.85|13.77|16
1581584400000|2020-02-13 09:00:00|13.87|13.79|13.87|13.79|13.87|13.79|13.85|13.77|8
1581584700000|2020-02-13 09:05:00|13.88|13.8|13.89|13.81|13.89|13.81|13.87|13.79|732
1581585000000|2020-02-13 09:10:00|13.88|13.8|13.87|13.79|13.88|13.8|13.85|13.77|102
1581585300000|2020-02-13 09:15:00|13.88|13.8|13.88|13.8|13.88|13.8|13.87|13.79|261
1581585600000|2020-02-13 09:20:00|13.89|13.81|13.93|13.85|13.93|13.85|13.88|13.8|361
1581585900000|2020-02-13 09:25:00|13.94|13.86|13.94|13.86|13.94|13.86|13.93|13.85|1
1581586200000|2020-02-13 09:30:00|13.93|13.85|13.96|13.88|13.96|13.88|13.93|13.85|2593
1581586500000|2020-02-13 09:35:00|13.95|13.87|13.95|13.87|13.96|13.88|13.95|13.87|432
1581586800000|2020-02-13 09:40:00|13.96|13.88|13.95|13.87|13.96|13.88|13.95|13.87|3551
1581587100000|2020-02-13 09:45:00|13.96|13.88|14.05|13.97|14.05|13.97|13.95|13.87|894
1581587400000|2020-02-13 09:50:00|14.06|13.98|14.18|14.1|14.22|14.14|14.05|13.97|1122
1581587700000|2020-02-13 09:55:00|14.16|14.08|14.19|14.11|14.21|14.13|14.15|14.07|286
1581588000000|2020-02-13 10:00:00|14.21|14.13|14.27|14.19|14.27|14.19|14.19|14.11|375
1581588300000|2020-02-13 10:05:00|14.3|14.22|14.37|14.29|14.37|14.29|14.27|14.19|813
1581588600000|2020-02-13 10:10:00|14.38|14.3|14.32|14.24|14.43|14.35|14.27|14.19|377
1581588900000|2020-02-13 10:15:00|14.3|14.22|14.27|14.19|14.31|14.23|14.22|14.14|1463
1581589200000|2020-02-13 10:20:00|14.25|14.17|14.17|14.09|14.25|14.17|14.17|14.09|405
1581589500000|2020-02-13 10:25:00|14.19|14.11|14.15|14.07|14.19|14.11|14.14|14.06|1656
1581589800000|2020-02-13 10:30:00|14.2|14.12|14.21|14.13|14.21|14.13|14.16|14.08|187
1581590100000|2020-02-13 10:35:00|14.22|14.14|14.22|14.14|14.22|14.14|14.17|14.09|504
1581590400000|2020-02-13 10:40:00|14.24|14.16|14.27|14.19|14.27|14.19|14.24|14.16|556
1581590700000|2020-02-13 10:45:00|14.3|14.22|14.27|14.19|14.3|14.22|14.22|14.14|626
1581591000000|2020-02-13 10:50:00|14.25|14.17|14.27|14.19|14.29|14.21|14.24|14.16|523
1581591300000|2020-02-13 10:55:00|14.29|14.21|14.31|14.23|14.31|14.23|14.29|14.21|217
1581591600000|2020-02-13 11:00:00|14.32|14.24|14.32|14.24|14.32|14.24|14.32|14.24|450
1581591900000|2020-02-13 11:05:00|14.35|14.27|14.32|14.24|14.37|14.29|14.32|14.24|209
1581592200000|2020-02-13 11:10:00|14.35|14.27|14.38|14.3|14.38|14.3|14.35|14.27|861
1581592500000|2020-02-13 11:15:00|14.35|14.27|14.36|14.28|14.36|14.28|14.32|14.24|151
1581592800000|2020-02-13 11:20:00|14.37|14.29|14.37|14.29|14.37|14.29|14.34|14.26|95
1581593100000|2020-02-13 11:25:00|14.38|14.3|14.43|14.35|14.43|14.35|14.35|14.27|807
1581593400000|2020-02-13 11:30:00|||||||||523
1581593700000|2020-02-13 11:35:00|14.42|14.34|14.38|14.3|14.43|14.35|14.37|14.29|366
1581594000000|2020-02-13 11:40:00|14.37|14.29|14.38|14.3|14.38|14.3|14.35|14.27|3702
1581594300000|2020-02-13 11:45:00|14.37|14.29|14.31|14.23|14.37|14.29|14.29|14.21|768
1581594600000|2020-02-13 11:50:00|14.32|14.24|14.27|14.19|14.32|14.24|14.27|14.19|86
1581594900000|2020-02-13 11:55:00|14.28|14.2|14.27|14.19|14.28|14.2|14.27|14.19|78
1581595200000|2020-02-13 12:00:00|14.26|14.18|14.26|14.18|14.27|14.19|14.26|14.18|1238
1581595500000|2020-02-13 12:05:00|||||||||595
1581595800000|2020-02-13 12:10:00|||||||||59
1581596100000|2020-02-13 12:15:00|14.27|14.19|14.27|14.19|14.27|14.19|14.26|14.18|147
1581596400000|2020-02-13 12:20:00|14.26|14.18|14.27|14.19|14.28|14.2|14.26|14.18|558
1581596700000|2020-02-13 12:25:00|14.28|14.2|14.28|14.2|14.28|14.2|14.28|14.2|49
1581597000000|2020-02-13 12:30:00|14.27|14.19|14.27|14.19|14.28|14.2|14.27|14.19|97
1581597300000|2020-02-13 12:35:00|||||||||44
1581597600000|2020-02-13 12:40:00|14.26|14.18|14.27|14.19|14.27|14.19|14.26|14.18|397
1581597900000|2020-02-13 12:45:00|14.28|14.2|14.32|14.24|14.32|14.24|14.28|14.2|7
1581598200000|2020-02-13 12:50:00|14.3|14.22|14.32|14.24|14.32|14.24|14.28|14.2|121
1581598500000|2020-02-13 12:55:00|14.27|14.19|14.22|14.14|14.27|14.19|14.22|14.14|155
1581598800000|2020-02-13 13:00:00|14.21|14.13|14.13|14.05|14.21|14.13|14.13|14.05|306
1581599100000|2020-02-13 13:05:00|14.15|14.07|14.15|14.07|14.16|14.08|14.15|14.07|1002
1581599400000|2020-02-13 13:10:00|14.16|14.08|14.11|14.03|14.16|14.08|14.11|14.03|66
1581599700000|2020-02-13 13:15:00|14.1|14.02|14.09|14.01|14.11|14.03|14.09|14.01|273
1581600000000|2020-02-13 13:20:00|14.05|13.97|14.04|13.96|14.05|13.97|14.04|13.96|92
1581600300000|2020-02-13 13:25:00|14.05|13.97|14.02|13.94|14.07|13.99|14.02|13.94|478
1581600600000|2020-02-13 13:30:00|14.04|13.96|14.07|13.99|14.09|14.01|14.04|13.96|216
1581600900000|2020-02-13 13:35:00|14.09|14.01|14.09|14.01|14.1|14.02|14.04|13.96|102
1581601200000|2020-02-13 13:40:00|||||||||71
1581601500000|2020-02-13 13:45:00|14.08|14|14.07|13.99|14.08|14|14.04|13.96|785
1581601800000|2020-02-13 13:50:00|14.06|13.98|14.04|13.96|14.06|13.98|14.04|13.96|15
1581602100000|2020-02-13 13:55:00|14.05|13.97|14.04|13.96|14.05|13.97|14.04|13.96|16
1581602400000|2020-02-13 14:00:00|14.05|13.97|14.09|14.01|14.09|14.01|14.04|13.96|431
1581602700000|2020-02-13 14:05:00|14.07|13.99|14.04|13.96|14.07|13.99|14.04|13.96|30
1581603000000|2020-02-13 14:10:00|14.07|13.99|14.04|13.96|14.09|14.01|14.04|13.96|69
1581603300000|2020-02-13 14:15:00|14.02|13.94|14.04|13.96|14.04|13.96|14.02|13.94|261
1581603600000|2020-02-13 14:20:00|14.09|14.01|14.09|14.01|14.09|14.01|14.09|14.01|370
1581603900000|2020-02-13 14:25:00|||||||||315
1581604200000|2020-02-13 14:30:00|14.07|13.99|13.99|13.91|14.15|14.07|13.94|13.86|960
1581604500000|2020-02-13 14:35:00|13.98|13.9|13.99|13.91|14|13.92|13.93|13.85|516
1581604800000|2020-02-13 14:40:00|13.97|13.89|13.95|13.87|14|13.92|13.94|13.86|116
1581605100000|2020-02-13 14:45:00|13.9|13.82|13.95|13.87|14|13.92|13.9|13.82|188
1581605400000|2020-02-13 14:50:00|13.94|13.86|13.89|13.81|13.94|13.86|13.89|13.81|249
1581605700000|2020-02-13 14:55:00|13.9|13.82|14.04|13.96|14.04|13.96|13.9|13.82|1316
1581606000000|2020-02-13 15:00:00|14.07|13.99|14.15|14.07|14.16|14.08|14.04|13.96|621
1581606300000|2020-02-13 15:05:00|14.16|14.08|14.01|13.93|14.19|14.11|14.01|13.93|236
1581606600000|2020-02-13 15:10:00|14|13.92|14|13.92|14.06|13.98|13.98|13.9|771
1581606900000|2020-02-13 15:15:00|14.01|13.93|14|13.92|14.06|13.98|13.98|13.9|107
1581607200000|2020-02-13 15:20:00|14.01|13.93|13.96|13.88|14.01|13.93|13.95|13.87|648
1581607500000|2020-02-13 15:25:00|13.95|13.87|13.95|13.87|14|13.92|13.95|13.87|219
1581607800000|2020-02-13 15:30:00|13.93|13.85|13.91|13.83|14.01|13.93|13.91|13.83|413
1581608100000|2020-02-13 15:35:00|13.95|13.87|13.95|13.87|13.97|13.89|13.9|13.82|755
1581608400000|2020-02-13 15:40:00|13.92|13.84|13.92|13.84|13.92|13.84|13.9|13.82|32
1581608700000|2020-02-13 15:45:00|13.9|13.82|13.89|13.81|13.92|13.84|13.85|13.77|157
1581609000000|2020-02-13 15:50:00|13.9|13.82|13.85|13.77|13.9|13.82|13.85|13.77|17
1581609300000|2020-02-13 15:55:00|13.87|13.79|13.84|13.76|13.89|13.81|13.84|13.76|45
1581609600000|2020-02-13 16:00:00|13.83|13.75|13.83|13.75|13.84|13.76|13.83|13.75|247
1581609900000|2020-02-13 16:05:00|13.84|13.76|13.83|13.75|13.84|13.76|13.82|13.74|2151
1581610200000|2020-02-13 16:10:00|13.84|13.76|13.83|13.75|13.84|13.76|13.83|13.75|177
1581610500000|2020-02-13 16:15:00|13.84|13.76|13.83|13.75|13.84|13.76|13.83|13.75|121
1581610800000|2020-02-13 16:20:00|13.81|13.73|13.81|13.73|13.81|13.73|13.78|13.7|481
1581611100000|2020-02-13 16:25:00|13.79|13.71|13.79|13.71|13.81|13.73|13.78|13.7|1980
1581611400000|2020-02-13 16:30:00|13.78|13.7|13.78|13.7|13.79|13.71|13.78|13.7|430
1581611700000|2020-02-13 16:35:00|13.82|13.74|13.78|13.7|13.82|13.74|13.78|13.7|2
1581612000000|2020-02-13 16:40:00|13.82|13.74|13.87|13.79|13.87|13.79|13.82|13.74|899
1581612300000|2020-02-13 16:45:00|13.92|13.84|13.87|13.79|13.92|13.84|13.87|13.79|239
1581612600000|2020-02-13 16:50:00|||||||||37
1581612900000|2020-02-13 16:55:00|13.82|13.74|13.82|13.74|13.82|13.74|13.82|13.74|53
1581613200000|2020-02-13 17:00:00|13.81|13.73|13.81|13.73|13.82|13.74|13.81|13.73|171
1581613500000|2020-02-13 17:05:00|13.82|13.74|13.8|13.72|13.82|13.74|13.8|13.72|68
1581613800000|2020-02-13 17:10:00|13.81|13.73|13.81|13.73|13.81|13.73|13.8|13.72|48
1581614100000|2020-02-13 17:15:00|13.8|13.72|13.81|13.73|13.81|13.73|13.8|13.72|14
1581614400000|2020-02-13 17:20:00|13.86|13.78|13.81|13.73|13.86|13.78|13.81|13.73|109
1581614700000|2020-02-13 17:25:00|13.82|13.74|13.81|13.73|13.82|13.74|13.81|13.73|58
1581615300000|2020-02-13 17:35:00|||||||||23
1581615600000|2020-02-13 17:40:00|13.82|13.74|13.87|13.79|13.87|13.79|13.82|13.74|52
1581615900000|2020-02-13 17:45:00|13.86|13.78|13.82|13.74|13.86|13.78|13.81|13.73|21
1581616500000|2020-02-13 17:55:00|13.84|13.76|13.92|13.84|13.92|13.84|13.82|13.74|39
1581616800000|2020-02-13 18:00:00|13.87|13.79|13.89|13.81|13.91|13.83|13.87|13.79|12
1581617100000|2020-02-13 18:05:00|13.91|13.83|13.89|13.81|13.91|13.83|13.89|13.81|0
1581617400000|2020-02-13 18:10:00|13.91|13.83|13.89|13.81|13.91|13.83|13.89|13.81|0
1581617700000|2020-02-13 18:15:00|13.91|13.83|13.89|13.81|13.92|13.84|13.87|13.79|8
1581618000000|2020-02-13 18:20:00|13.87|13.79|13.87|13.79|13.89|13.81|13.86|13.78|1
1581618300000|2020-02-13 18:25:00|13.89|13.81|13.88|13.8|13.89|13.81|13.86|13.78|0
1581618600000|2020-02-13 18:30:00|13.86|13.78|13.86|13.78|13.88|13.8|13.86|13.78|1
1581619200000|2020-02-13 18:40:00|13.82|13.74|13.82|13.74|13.84|13.76|13.82|13.74|0
1581621300000|2020-02-13 19:15:00|13.84|13.76|13.84|13.76|13.84|13.76|13.84|13.76|0
1581621600000|2020-02-13 19:20:00|13.82|13.74|13.82|13.74|13.82|13.74|13.82|13.74|0
1581621900000|2020-02-13 19:25:00|13.84|13.76|13.87|13.79|13.87|13.79|13.84|13.76|2
1581622200000|2020-02-13 19:30:00|13.86|13.78|13.82|13.74|13.87|13.79|13.82|13.74|0
1581622500000|2020-02-13 19:35:00|13.84|13.76|13.84|13.76|13.84|13.76|13.82|13.74|0
1581622800000|2020-02-13 19:40:00|13.82|13.74|13.85|13.77|13.85|13.77|13.82|13.74|0
1581623100000|2020-02-13 19:45:00|13.82|13.74|13.84|13.76|13.84|13.76|13.82|13.74|0
1581623400000|2020-02-13 19:50:00|13.82|13.74|13.82|13.74|13.84|13.76|13.82|13.74|20
1581623700000|2020-02-13 19:55:00|||||||||1
1581624000000|2020-02-13 20:00:00|13.83|13.75|13.88|13.8|13.9|13.82|13.83|13.75|3
1581624300000|2020-02-13 20:05:00|13.9|13.82|13.86|13.78|13.9|13.82|13.85|13.77|30
1581624600000|2020-02-13 20:10:00|13.88|13.8|13.88|13.8|13.88|13.8|13.88|13.8|0
1581624900000|2020-02-13 20:15:00|13.9|13.82|13.88|13.8|13.9|13.82|13.88|13.8|0
1581625800000|2020-02-13 20:30:00|13.9|13.82|13.9|13.82|13.9|13.82|13.88|13.8|0
1581626700000|2020-02-13 20:45:00|13.91|13.83|13.96|13.88|13.96|13.88|13.91|13.83|17
1581627000000|2020-02-13 20:50:00|13.95|13.87|13.93|13.85|13.98|13.9|13.91|13.83|70
1581627300000|2020-02-13 20:55:00|13.91|13.83|14.09|13.79|14.09|13.88|13.89|13.79|8
1581627600000|2020-02-13 21:00:00|14.12|13.82|14.12|13.82|14.12|13.82|14.12|13.82|0
1581663900000|2020-02-14 07:05:00|13.99|13.74|13.82|13.74|13.99|13.82|13.82|13.69|3
1581664200000|2020-02-14 07:10:00|13.8|13.72|13.83|13.75|13.83|13.75|13.8|13.72|27
1581664500000|2020-02-14 07:15:00|13.8|13.72|13.78|13.7|13.83|13.75|13.78|13.7|0
1581665400000|2020-02-14 07:30:00|||||||||1
1581665700000|2020-02-14 07:35:00|13.79|13.71|13.83|13.75|13.83|13.75|13.78|13.7|0
1581667200000|2020-02-14 08:00:00|13.84|13.76|13.88|13.8|13.89|13.81|13.83|13.75|96
1581667500000|2020-02-14 08:05:00|13.87|13.79|13.88|13.8|13.88|13.8|13.87|13.79|57
1581667800000|2020-02-14 08:10:00|||||||||56
1581668100000|2020-02-14 08:15:00|13.87|13.79|13.83|13.75|13.87|13.79|13.78|13.7|130
1581668400000|2020-02-14 08:20:00|||||||||26
1581668700000|2020-02-14 08:25:00|13.82|13.74|13.77|13.69|13.83|13.75|13.77|13.69|1068
1581669000000|2020-02-14 08:30:00|||||||||157
1581669300000|2020-02-14 08:35:00|13.72|13.64|13.77|13.69|13.77|13.69|13.72|13.64|26
1581669600000|2020-02-14 08:40:00|||||||||20
1581669900000|2020-02-14 08:45:00|13.72|13.64|13.72|13.64|13.72|13.64|13.72|13.64|178
1581670500000|2020-02-14 08:55:00|13.77|13.69|13.73|13.65|13.77|13.69|13.73|13.65|149
1581670800000|2020-02-14 09:00:00|13.77|13.69|13.79|13.71|13.79|13.71|13.73|13.65|1166
1581671100000|2020-02-14 09:05:00|13.84|13.76|13.84|13.76|13.84|13.76|13.84|13.76|142
1581671400000|2020-02-14 09:10:00|||||||||20
1581671700000|2020-02-14 09:15:00|13.79|13.71|13.79|13.71|13.79|13.71|13.74|13.66|190
1581672000000|2020-02-14 09:20:00|13.74|13.66|13.79|13.71|13.79|13.71|13.74|13.66|311
1581672300000|2020-02-14 09:25:00|13.77|13.69|13.77|13.69|13.79|13.71|13.74|13.66|37
1581672600000|2020-02-14 09:30:00|13.74|13.66|13.79|13.71|13.79|13.71|13.74|13.66|20
1581672900000|2020-02-14 09:35:00|||||||||19
1581673200000|2020-02-14 09:40:00|13.77|13.69|13.74|13.66|13.79|13.71|13.74|13.66|115
1581673500000|2020-02-14 09:45:00|13.77|13.69|13.79|13.71|13.79|13.71|13.77|13.69|55
1581673800000|2020-02-14 09:50:00|13.77|13.69|13.77|13.69|13.77|13.69|13.77|13.69|19
1581674100000|2020-02-14 09:55:00|13.79|13.71|13.79|13.71|13.79|13.71|13.79|13.71|21
1581674400000|2020-02-14 10:00:00|13.77|13.69|13.74|13.66|13.77|13.69|13.74|13.66|32
1581674700000|2020-02-14 10:05:00|13.73|13.65|13.73|13.65|13.73|13.65|13.73|13.65|106
1581675000000|2020-02-14 10:10:00|13.74|13.66|13.73|13.65|13.74|13.66|13.73|13.65|262
1581675300000|2020-02-14 10:15:00|13.74|13.66|13.74|13.66|13.74|13.66|13.73|13.65|203
1581675900000|2020-02-14 10:25:00|13.79|13.71|13.79|13.71|13.79|13.71|13.78|13.7|98
1581676200000|2020-02-14 10:30:00|13.74|13.66|13.74|13.66|13.74|13.66|13.74|13.66|24
1581676500000|2020-02-14 10:35:00|||||||||19
1581676800000|2020-02-14 10:40:00|13.73|13.65|13.73|13.65|13.73|13.65|13.73|13.65|129
1581677100000|2020-02-14 10:45:00|13.74|13.66|13.74|13.66|13.74|13.66|13.73|13.65|262
1581677400000|2020-02-14 10:50:00|13.76|13.68|13.74|13.66|13.79|13.71|13.74|13.66|341
1581677700000|2020-02-14 10:55:00|13.75|13.67|13.75|13.67|13.75|13.67|13.75|13.67|70
1581678000000|2020-02-14 11:00:00|||||||||201
1581678300000|2020-02-14 11:05:00|13.77|13.69|13.79|13.71|13.79|13.71|13.77|13.69|188
1581678600000|2020-02-14 11:10:00|13.8|13.72|13.8|13.72|13.8|13.72|13.8|13.72|386
1581678900000|2020-02-14 11:15:00|||||||||5
1581679200000|2020-02-14 11:20:00|13.77|13.69|13.75|13.67|13.77|13.69|13.75|13.67|69
1581679500000|2020-02-14 11:25:00|||||||||215
1581679800000|2020-02-14 11:30:00|||||||||9
1581680100000|2020-02-14 11:35:00|||||||||3
1581680400000|2020-02-14 11:40:00|||||||||5
1581680700000|2020-02-14 11:45:00|||||||||5
1581681000000|2020-02-14 11:50:00|13.79|13.71|13.77|13.69|13.79|13.71|13.75|13.67|22
1581681300000|2020-02-14 11:55:00|13.75|13.67|13.75|13.67|13.77|13.69|13.75|13.67|50
1581681600000|2020-02-14 12:00:00|||||||||125
1581682200000|2020-02-14 12:10:00|||||||||52
1581682500000|2020-02-14 12:15:00|||||||||134
1581683700000|2020-02-14 12:35:00|13.74|13.66|13.74|13.66|13.74|13.66|13.74|13.66|104
1581684000000|2020-02-14 12:40:00|13.76|13.68|13.76|13.68|13.76|13.68|13.74|13.66|22
1581684300000|2020-02-14 12:45:00|13.79|13.71|13.79|13.71|13.79|13.71|13.74|13.66|504
1581684600000|2020-02-14 12:50:00|13.76|13.68|13.74|13.66|13.76|13.68|13.74|13.66|20
1581685800000|2020-02-14 13:10:00|||||||||109
1581686100000|2020-02-14 13:15:00|||||||||1
1581686700000|2020-02-14 13:25:00|13.76|13.68|13.74|13.66|13.76|13.68|13.74|13.66|1
1581687000000|2020-02-14 13:30:00|13.76|13.68|13.79|13.71|13.79|13.71|13.74|13.66|0
1581687300000|2020-02-14 13:35:00|13.84|13.76|13.79|13.71|13.84|13.76|13.79|13.71|159
1581687600000|2020-02-14 13:40:00|||||||||9
1581687900000|2020-02-14 13:45:00|13.84|13.76|13.84|13.76|13.89|13.81|13.84|13.76|223
1581688200000|2020-02-14 13:50:00|13.82|13.74|13.8|13.72|13.82|13.74|13.8|13.72|23
1581688500000|2020-02-14 13:55:00|13.79|13.71|13.85|13.77|13.85|13.77|13.79|13.71|347
1581688800000|2020-02-14 14:00:00|13.82|13.74|13.8|13.72|13.82|13.74|13.8|13.72|6
1581689100000|2020-02-14 14:05:00|||||||||10
1581689400000|2020-02-14 14:10:00|||||||||320
1581689700000|2020-02-14 14:15:00|13.76|13.68|13.76|13.68|13.76|13.68|13.75|13.67|46
1581690000000|2020-02-14 14:20:00|13.75|13.67|13.75|13.67|13.76|13.68|13.75|13.67|11
1581690300000|2020-02-14 14:25:00|13.76|13.68|13.8|13.72|13.8|13.72|13.76|13.68|27
1581690600000|2020-02-14 14:30:00|13.75|13.67|13.75|13.67|13.8|13.72|13.75|13.67|517
1581690900000|2020-02-14 14:35:00|13.76|13.68|13.81|13.73|13.86|13.78|13.75|13.67|853
1581691200000|2020-02-14 14:40:00|13.8|13.72|13.81|13.73|13.81|13.73|13.76|13.68|28
1581691500000|2020-02-14 14:45:00|13.78|13.7|13.81|13.73|13.81|13.73|13.76|13.68|291
1581691800000|2020-02-14 14:50:00|13.82|13.74|13.81|13.73|13.86|13.78|13.81|13.73|195
1581692100000|2020-02-14 14:55:00|13.82|13.74|13.87|13.79|13.92|13.84|13.82|13.74|560
1581692400000|2020-02-14 15:00:00|13.86|13.78|13.87|13.79|13.87|13.79|13.81|13.73|55
1581692700000|2020-02-14 15:05:00|13.86|13.78|13.86|13.78|13.91|13.83|13.86|13.78|66
1581693000000|2020-02-14 15:10:00|13.91|13.83|13.91|13.83|13.91|13.83|13.91|13.83|154
1581693300000|2020-02-14 15:15:00|13.86|13.78|13.81|13.73|13.86|13.78|13.81|13.73|711
1581693600000|2020-02-14 15:20:00|||||||||83
1581693900000|2020-02-14 15:25:00|13.82|13.74|13.81|13.73|13.82|13.74|13.81|13.73|422
1581694200000|2020-02-14 15:30:00|13.82|13.74|13.77|13.69|13.82|13.74|13.77|13.69|186
1581694500000|2020-02-14 15:35:00|13.76|13.68|13.77|13.69|13.77|13.69|13.76|13.68|206
1581694800000|2020-02-14 15:40:00|13.81|13.73|13.82|13.74|13.82|13.74|13.81|13.73|98
1581695100000|2020-02-14 15:45:00|13.81|13.73|13.76|13.68|13.81|13.73|13.76|13.68|45
1581695400000|2020-02-14 15:50:00|||||||||23
1581695700000|2020-02-14 15:55:00|||||||||48
1581696000000|2020-02-14 16:00:00|||||||||30
1581696300000|2020-02-14 16:05:00|13.79|13.71|13.81|13.73|13.81|13.73|13.76|13.68|382
1581696600000|2020-02-14 16:10:00|13.76|13.68|13.76|13.68|13.76|13.68|13.76|13.68|547
1581696900000|2020-02-14 16:15:00|13.74|13.66|13.76|13.68|13.76|13.68|13.71|13.63|293
1581697200000|2020-02-14 16:20:00|13.74|13.66|13.72|13.64|13.74|13.66|13.72|13.64|158
1581697500000|2020-02-14 16:25:00|13.71|13.63|13.71|13.63|13.72|13.64|13.71|13.63|544
1581697800000|2020-02-14 16:30:00|13.72|13.64|13.72|13.64|13.76|13.68|13.71|13.63|972
1581698100000|2020-02-14 16:35:00|||||||||10
1581698700000|2020-02-14 16:45:00|13.77|13.69|13.77|13.69|13.77|13.69|13.77|13.69|244
1581699000000|2020-02-14 16:50:00|13.79|13.71|13.77|13.69|13.79|13.71|13.72|13.64|347
1581699300000|2020-02-14 16:55:00|13.76|13.68|13.76|13.68|13.77|13.69|13.71|13.63|62
1581699600000|2020-02-14 17:00:00|13.77|13.69|13.76|13.68|13.77|13.69|13.76|13.68|0
1581699900000|2020-02-14 17:05:00|13.77|13.69|13.76|13.68|13.77|13.69|13.76|13.68|96
1581700200000|2020-02-14 17:10:00|13.81|13.73|13.81|13.73|13.81|13.73|13.81|13.73|170
1581700800000|2020-02-14 17:20:00|13.86|13.78|13.86|13.78|13.86|13.78|13.84|13.76|14
1581701700000|2020-02-14 17:35:00|13.81|13.73|13.81|13.73|13.81|13.73|13.81|13.73|37
1581702000000|2020-02-14 17:40:00|13.86|13.78|13.91|13.83|13.91|13.83|13.86|13.78|0
1581702300000|2020-02-14 17:45:00|13.9|13.82|13.86|13.78|13.9|13.82|13.86|13.78|1
1581702600000|2020-02-14 17:50:00|13.91|13.83|13.92|13.84|13.92|13.84|13.91|13.83|0
1581702900000|2020-02-14 17:55:00|13.96|13.88|13.88|13.8|13.97|13.89|13.85|13.77|64
1581703200000|2020-02-14 18:00:00|13.9|13.82|13.85|13.77|13.9|13.82|13.85|13.77|0
1581703500000|2020-02-14 18:05:00|13.9|13.82|13.91|13.83|13.91|13.83|13.9|13.82|13
1581703800000|2020-02-14 18:10:00|13.9|13.82|13.9|13.82|13.91|13.83|13.9|13.82|0
1581704100000|2020-02-14 18:15:00|13.99|13.74|13.91|13.83|13.99|13.83|13.9|13.74|0
1581704400000|2020-02-14 18:20:00|13.9|13.82|13.9|13.82|13.9|13.82|13.9|13.82|0
1581704700000|2020-02-14 18:25:00|13.88|13.8|13.86|13.78|13.88|13.8|13.85|13.77|0
1581705000000|2020-02-14 18:30:00|13.85|13.77|13.83|13.75|13.86|13.78|13.81|13.73|0
1581705300000|2020-02-14 18:35:00|13.86|13.78|13.86|13.78|13.86|13.78|13.83|13.75|3
1581705600000|2020-02-14 18:40:00|||||||||45
1581705900000|2020-02-14 18:45:00|13.91|13.83|13.91|13.83|13.91|13.83|13.9|13.82|0
1581706200000|2020-02-14 18:50:00|13.97|13.89|13.94|13.86|13.97|13.89|13.93|13.85|12
1581706500000|2020-02-14 18:55:00|13.96|13.88|13.96|13.88|13.96|13.88|13.96|13.88|0
1581706800000|2020-02-14 19:00:00|13.94|13.86|13.94|13.86|13.94|13.86|13.94|13.86|0
1581707100000|2020-02-14 19:05:00|13.91|13.83|13.91|13.83|13.91|13.83|13.91|13.83|0
1581707400000|2020-02-14 19:10:00|13.96|13.88|13.94|13.86|13.96|13.88|13.94|13.86|0
1581707700000|2020-02-14 19:15:00|13.96|13.88|14.01|13.93|14.01|13.93|13.96|13.88|7
1581708000000|2020-02-14 19:20:00|13.96|13.88|13.88|13.8|13.96|13.88|13.88|13.8|8
1581708300000|2020-02-14 19:25:00|13.86|13.78|13.81|13.73|13.86|13.78|13.81|13.73|0
1581708600000|2020-02-14 19:30:00|13.83|13.75|13.83|13.75|13.86|13.78|13.81|13.73|2
1581708900000|2020-02-14 19:35:00|13.81|13.73|13.81|13.73|13.81|13.73|13.78|13.7|0
1581709200000|2020-02-14 19:40:00|13.83|13.75|13.81|13.73|13.86|13.78|13.81|13.73|1
1581709500000|2020-02-14 19:45:00|13.83|13.75|13.86|13.78|13.86|13.78|13.83|13.75|0
1581709800000|2020-02-14 19:50:00|13.83|13.75|13.86|13.78|13.86|13.78|13.83|13.75|0
1581710100000|2020-02-14 19:55:00|13.83|13.75|13.83|13.75|13.92|13.78|13.83|13.67|1
1581710400000|2020-02-14 20:00:00|13.85|13.77|13.98|13.68|13.98|13.79|13.83|13.66|78
1581710700000|2020-02-14 20:05:00|13.96|13.66|13.96|13.71|13.98|13.71|13.95|13.66|0
1581711000000|2020-02-14 20:10:00|13.99|13.69|13.99|13.74|14.01|13.76|13.97|13.69|0
1581711300000|2020-02-14 20:15:00|13.98|13.73|13.96|13.71|13.98|13.73|13.96|13.71|0
1581712200000|2020-02-14 20:30:00|13.94|13.66|13.89|13.64|13.96|13.69|13.89|13.64|0
1581712500000|2020-02-14 20:35:00|13.91|13.66|13.91|13.66|13.93|13.77|13.77|13.66|14
1581712800000|2020-02-14 20:40:00|13.82|13.74|13.82|13.74|13.91|13.74|13.82|13.66|0
1581713100000|2020-02-14 20:45:00|13.8|13.72|13.79|13.71|13.88|13.74|13.77|13.63|10
1581713400000|2020-02-14 20:50:00|13.77|13.69|13.79|13.71|13.79|13.71|13.77|13.69|0
1581713700000|2020-02-14 20:55:00|13.77|13.69|13.78|13.7|13.88|13.72|13.77|13.63|11
1581923100000|2020-02-17 07:05:00|13.61|13.53|13.66|13.58|13.66|13.58|13.6|13.52|26
1581923400000|2020-02-17 07:10:00|13.63|13.55|13.66|13.58|13.66|13.58|13.61|13.53|7
1581923700000|2020-02-17 07:15:00|||||||||79
1581924000000|2020-02-17 07:20:00|||||||||328
1581924300000|2020-02-17 07:25:00|13.61|13.53|13.66|13.58|13.66|13.58|13.61|13.53|0
1581924600000|2020-02-17 07:30:00|13.63|13.55|13.61|13.53|13.63|13.55|13.61|13.53|165
1581924900000|2020-02-17 07:35:00|||||||||52
1581925800000|2020-02-17 07:50:00|||||||||160
1581926100000|2020-02-17 07:55:00|13.6|13.52|13.61|13.53|13.61|13.53|13.6|13.52|76
1581926400000|2020-02-17 08:00:00|13.6|13.52|13.61|13.53|13.61|13.53|13.6|13.52|27
1581926700000|2020-02-17 08:05:00|13.58|13.5|13.61|13.53|13.61|13.53|13.58|13.5|430
1581927000000|2020-02-17 08:10:00|13.56|13.48|13.56|13.48|13.61|13.53|13.56|13.48|309
1581927300000|2020-02-17 08:15:00|13.51|13.43|13.51|13.43|13.53|13.45|13.51|13.43|403
1581927600000|2020-02-17 08:20:00|13.56|13.48|13.51|13.43|13.56|13.48|13.51|13.43|559
1581927900000|2020-02-17 08:25:00|13.56|13.48|13.56|13.48|13.56|13.48|13.56|13.48|4
1581928200000|2020-02-17 08:30:00|13.51|13.43|13.56|13.48|13.56|13.48|13.51|13.43|315
1581928500000|2020-02-17 08:35:00|13.51|13.43|13.56|13.48|13.56|13.48|13.51|13.43|845
1581928800000|2020-02-17 08:40:00|13.58|13.5|13.56|13.48|13.61|13.53|13.56|13.48|450
1581929100000|2020-02-17 08:45:00|13.51|13.43|13.51|13.43|13.51|13.43|13.51|13.43|180
1581929400000|2020-02-17 08:50:00|13.56|13.48|13.51|13.43|13.56|13.48|13.51|13.43|5041
1581929700000|2020-02-17 08:55:00|13.56|13.48|13.56|13.48|13.56|13.48|13.56|13.48|327
1581930000000|2020-02-17 09:00:00|||||||||208
1581930300000|2020-02-17 09:05:00|||||||||781
1581930600000|2020-02-17 09:10:00|13.51|13.43|13.51|13.43|13.51|13.43|13.51|13.43|394
1581930900000|2020-02-17 09:15:00|13.56|13.48|13.53|13.45|13.56|13.48|13.51|13.43|7
1581931200000|2020-02-17 09:20:00|13.56|13.48|13.56|13.48|13.56|13.48|13.53|13.45|638
1581931500000|2020-02-17 09:25:00|13.54|13.46|13.56|13.48|13.56|13.48|13.54|13.46|2008
1581931800000|2020-02-17 09:30:00|||||||||2751
1581932100000|2020-02-17 09:35:00|13.51|13.43|13.51|13.43|13.56|13.48|13.51|13.43|4613
1581932400000|2020-02-17 09:40:00|||||||||612
1581932700000|2020-02-17 09:45:00|13.56|13.48|13.51|13.43|13.56|13.48|13.51|13.43|58
1581933000000|2020-02-17 09:50:00|||||||||629
1581933300000|2020-02-17 09:55:00|||||||||39
1581933600000|2020-02-17 10:00:00|||||||||14
1581933900000|2020-02-17 10:05:00|||||||||729
1581934200000|2020-02-17 10:10:00|||||||||150
1581934500000|2020-02-17 10:15:00|||||||||40
1581934800000|2020-02-17 10:20:00|||||||||48
1581935100000|2020-02-17 10:25:00|||||||||77
1581935400000|2020-02-17 10:30:00|||||||||75
1581935700000|2020-02-17 10:35:00|||||||||180
1581936000000|2020-02-17 10:40:00|||||||||178
1581936300000|2020-02-17 10:45:00|||||||||26
1581936600000|2020-02-17 10:50:00|||||||||498
1581936900000|2020-02-17 10:55:00|||||||||20
1581937200000|2020-02-17 11:00:00|||||||||167
1581937500000|2020-02-17 11:05:00|||||||||139
1581937800000|2020-02-17 11:10:00|||||||||36
1581938100000|2020-02-17 11:15:00|||||||||16
1581938400000|2020-02-17 11:20:00|||||||||9
1581938700000|2020-02-17 11:25:00|||||||||12
1581939000000|2020-02-17 11:30:00|||||||||9
1581939300000|2020-02-17 11:35:00|||||||||38
1581939600000|2020-02-17 11:40:00|||||||||11
1581939900000|2020-02-17 11:45:00|||||||||10
1581940200000|2020-02-17 11:50:00|||||||||9
1581940500000|2020-02-17 11:55:00|||||||||9
1581940800000|2020-02-17 12:00:00|||||||||129
1581941100000|2020-02-17 12:05:00|||||||||68
1581941400000|2020-02-17 12:10:00|||||||||258
1581941700000|2020-02-17 12:15:00|||||||||917
1581942000000|2020-02-17 12:20:00|||||||||33
1581942300000|2020-02-17 12:25:00|||||||||211
1581942600000|2020-02-17 12:30:00|13.56|13.48|13.56|13.48|13.56|13.48|13.51|13.43|266
1581942900000|2020-02-17 12:35:00|||||||||406
1581943200000|2020-02-17 12:40:00|13.51|13.43|13.56|13.48|13.56|13.48|13.51|13.43|384
1581943500000|2020-02-17 12:45:00|13.51|13.43|13.56|13.48|13.56|13.48|13.51|13.43|376
1581943800000|2020-02-17 12:50:00|||||||||394
1581946200000|2020-02-17 13:30:00|||||||||1
1581946500000|2020-02-17 13:35:00|||||||||75
1581947400000|2020-02-17 13:50:00|13.51|13.43|13.56|13.48|13.56|13.48|13.51|13.43|720
1581947700000|2020-02-17 13:55:00|13.53|13.45|13.51|13.43|13.53|13.45|13.51|13.43|25
1581948000000|2020-02-17 14:00:00|13.56|13.48|13.56|13.48|13.56|13.48|13.56|13.48|195
1581948300000|2020-02-17 14:05:00|||||||||52
1581948600000|2020-02-17 14:10:00|||||||||835
1581948900000|2020-02-17 14:15:00|||||||||38
1581949200000|2020-02-17 14:20:00|||||||||20
1581949800000|2020-02-17 14:30:00|||||||||68
1581950100000|2020-02-17 14:35:00|||||||||92
1581950400000|2020-02-17 14:40:00|13.51|13.43|13.51|13.43|13.51|13.43|13.51|13.43|30
1581951300000|2020-02-17 14:55:00|||||||||70
1581951600000|2020-02-17 15:00:00|||||||||15
1581951900000|2020-02-17 15:05:00|13.56|13.48|13.56|13.48|13.56|13.48|13.56|13.48|60
1581952200000|2020-02-17 15:10:00|13.51|13.43|13.51|13.43|13.51|13.43|13.51|13.43|341
1581952500000|2020-02-17 15:15:00|||||||||101
1581952800000|2020-02-17 15:20:00|||||||||136
1581953100000|2020-02-17 15:25:00|||||||||127
1581953400000|2020-02-17 15:30:00|||||||||25
1581953700000|2020-02-17 15:35:00|||||||||100
1581954000000|2020-02-17 15:40:00|13.56|13.48|13.56|13.48|13.56|13.48|13.51|13.43|602
1581954300000|2020-02-17 15:45:00|13.51|13.43|13.51|13.43|13.51|13.43|13.51|13.43|413
1581954600000|2020-02-17 15:50:00|||||||||51
1581954900000|2020-02-17 15:55:00|||||||||152
1581955200000|2020-02-17 16:00:00|13.46|13.38|13.51|13.43|13.51|13.43|13.46|13.38|747
1581955500000|2020-02-17 16:05:00|||||||||212
1581955800000|2020-02-17 16:10:00|||||||||502
1581956100000|2020-02-17 16:15:00|||||||||478
1581956400000|2020-02-17 16:20:00|||||||||349
1581956700000|2020-02-17 16:25:00|||||||||2155
1581957000000|2020-02-17 16:30:00|13.56|13.48|13.56|13.48|13.56|13.48|13.51|13.43|639
1581957300000|2020-02-17 16:35:00|||||||||18
1581957600000|2020-02-17 16:40:00|||||||||18
1581958200000|2020-02-17 16:50:00|||||||||18
1581958500000|2020-02-17 16:55:00|||||||||43
1581958800000|2020-02-17 17:00:00|||||||||45
1581959100000|2020-02-17 17:05:00|||||||||152
1581959700000|2020-02-17 17:15:00|||||||||1
1581960600000|2020-02-17 17:30:00|||||||||40
1581961500000|2020-02-17 17:45:00|||||||||1
1581962100000|2020-02-17 17:55:00|||||||||1
1581964200000|2020-02-17 18:30:00|||||||||15
1581968400000|2020-02-17 19:40:00|13.65|13.4|13.56|13.48|13.65|13.48|13.56|13.4|9
1581969000000|2020-02-17 19:50:00|13.54|13.46|13.6|13.35|13.62|13.46|13.51|13.35|5
1581969300000|2020-02-17 19:55:00|||||||||1
1581970800000|2020-02-17 20:20:00|13.62|13.37|13.62|13.37|13.62|13.37|13.62|13.37|0
1581971400000|2020-02-17 20:30:00|13.54|13.46|13.54|13.46|13.54|13.46|13.54|13.46|69
1581971700000|2020-02-17 20:35:00|13.51|13.43|13.54|13.46|13.54|13.46|13.51|13.43|0
1581972000000|2020-02-17 20:40:00|13.51|13.43|13.51|13.43|13.51|13.43|13.51|13.43|0
1581972300000|2020-02-17 20:45:00|13.6|13.35|13.6|13.35|13.6|13.43|13.51|13.35|31
1581972600000|2020-02-17 20:50:00|13.62|13.37|13.62|13.37|13.62|13.37|13.62|13.37|0
1582009500000|2020-02-18 07:05:00|13.96|13.71|13.88|13.8|14.01|13.85|13.88|13.71|21
1582009800000|2020-02-18 07:10:00|13.9|13.82|13.93|13.85|13.93|13.85|13.88|13.8|63
1582010100000|2020-02-18 07:15:00|||||||||1
1582010400000|2020-02-18 07:20:00|||||||||7
1582010700000|2020-02-18 07:25:00|13.95|13.87|13.93|13.85|13.98|13.9|13.93|13.85|8
1582011000000|2020-02-18 07:30:00|13.95|13.87|13.98|13.9|13.98|13.9|13.93|13.85|120
1582011300000|2020-02-18 07:35:00|||||||||43
1582011600000|2020-02-18 07:40:00|14.03|13.95|13.98|13.9|14.03|13.95|13.98|13.9|43
1582011900000|2020-02-18 07:45:00|14|13.92|14.03|13.95|14.03|13.95|13.98|13.9|263
1582012200000|2020-02-18 07:50:00|13.98|13.9|14.03|13.95|14.03|13.95|13.98|13.9|104
1582012500000|2020-02-18 07:55:00|13.98|13.9|13.98|13.9|13.98|13.9|13.98|13.9|101
1582012800000|2020-02-18 08:00:00|14|13.92|13.98|13.9|14.03|13.95|13.98|13.9|989
1582013100000|2020-02-18 08:05:00|14.03|13.95|13.98|13.9|14.03|13.95|13.98|13.9|1017
1582013400000|2020-02-18 08:10:00|13.93|13.85|13.98|13.9|13.98|13.9|13.93|13.85|685
1582013700000|2020-02-18 08:15:00|13.95|13.87|13.98|13.9|13.98|13.9|13.88|13.8|455
1582014000000|2020-02-18 08:20:00|14.03|13.95|14.03|13.95|14.03|13.95|13.98|13.9|11
1582014300000|2020-02-18 08:25:00|14.05|13.97|14.08|14|14.08|14|14.03|13.95|275
1582014600000|2020-02-18 08:30:00|14.05|13.97|13.98|13.9|14.08|14|13.93|13.85|77
1582014900000|2020-02-18 08:35:00|14|13.92|13.98|13.9|14|13.92|13.98|13.9|70
1582015200000|2020-02-18 08:40:00|14|13.92|14.03|13.95|14.03|13.95|14|13.92|111
1582015500000|2020-02-18 08:45:00|14|13.92|14.03|13.95|14.03|13.95|13.98|13.9|589
1582015800000|2020-02-18 08:50:00|14.05|13.97|14.03|13.95|14.08|14|14.03|13.95|217
1582016100000|2020-02-18 08:55:00|||||||||51
1582016400000|2020-02-18 09:00:00|||||||||10
1582017000000|2020-02-18 09:10:00|14.08|14|14.08|14|14.13|14.05|14.08|14|363
1582017300000|2020-02-18 09:15:00|||||||||293
1582017600000|2020-02-18 09:20:00|14.05|13.97|14.08|14|14.08|14|14.05|13.97|320
1582017900000|2020-02-18 09:25:00|14.05|13.97|14.05|13.97|14.08|14|14.03|13.95|920
1582018200000|2020-02-18 09:30:00|14.03|13.95|14.08|14|14.08|14|14.03|13.95|130
1582018500000|2020-02-18 09:35:00|||||||||1
1582018800000|2020-02-18 09:40:00|14.05|13.97|14.05|13.97|14.08|14|14.03|13.95|91
1582019100000|2020-02-18 09:45:00|14.08|14|14.03|13.95|14.08|14|14.03|13.95|150
1582019400000|2020-02-18 09:50:00|14.05|13.97|14.08|14|14.08|14|14.05|13.97|19
1582019700000|2020-02-18 09:55:00|14.05|13.97|14.03|13.95|14.08|14|14.03|13.95|87
1582020000000|2020-02-18 10:00:00|14.05|13.97|14.08|14|14.13|14.05|14.05|13.97|637
1582020300000|2020-02-18 10:05:00|14.05|13.97|14.08|14|14.08|14|14.03|13.95|17
1582020600000|2020-02-18 10:10:00|14.03|13.95|14.08|14|14.08|14|14.03|13.95|1167
1582020900000|2020-02-18 10:15:00|14.03|13.95|14.08|14|14.08|14|14.03|13.95|300
1582021200000|2020-02-18 10:20:00|||||||||158
1582021500000|2020-02-18 10:25:00|14.03|13.95|14.13|14.05|14.13|14.05|14.03|13.95|952
1582021800000|2020-02-18 10:30:00|14.1|14.02|14.13|14.05|14.13|14.05|14.03|13.95|115
1582022100000|2020-02-18 10:35:00|14.1|14.02|14.08|14|14.13|14.05|14.03|13.95|451
1582022400000|2020-02-18 10:40:00|14.06|13.98|14.03|13.95|14.08|14|14.03|13.95|110
1582022700000|2020-02-18 10:45:00|14.06|13.98|14.08|14|14.08|14|14.06|13.98|30
1582023000000|2020-02-18 10:50:00|14.03|13.95|14.03|13.95|14.03|13.95|14.03|13.95|0
1582023300000|2020-02-18 10:55:00|||||||||94
1582023600000|2020-02-18 11:00:00|14.06|13.98|14.03|13.95|14.06|13.98|14.03|13.95|339
1582023900000|2020-02-18 11:05:00|14.06|13.98|14.08|14|14.08|14|14.03|13.95|0
1582024200000|2020-02-18 11:10:00|14.06|13.98|14.08|14|14.08|14|14.03|13.95|0
1582024500000|2020-02-18 11:15:00|14.13|14.05|14.08|14|14.13|14.05|14.08|14|587
1582024800000|2020-02-18 11:20:00|14.11|14.03|14.08|14|14.13|14.05|14.08|14|0
1582025100000|2020-02-18 11:25:00|||||||||195
1582025400000|2020-02-18 11:30:00|14.13|14.05|14.13|14.05|14.13|14.05|14.13|14.05|51
1582025700000|2020-02-18 11:35:00|||||||||27
1582026300000|2020-02-18 11:45:00|14.11|14.03|14.11|14.03|14.11|14.03|14.11|14.03|556
1582026600000|2020-02-18 11:50:00|14.13|14.05|14.11|14.03|14.13|14.05|14.08|14|360
1582026900000|2020-02-18 11:55:00|14.13|14.05|14.08|14|14.13|14.05|14.08|14|21
1582027200000|2020-02-18 12:00:00|14.11|14.03|14.08|14|14.11|14.03|14.08|14|345
1582027500000|2020-02-18 12:05:00|14.11|14.03|14.08|14|14.11|14.03|14.08|14|116
1582027800000|2020-02-18 12:10:00|14.11|14.03|14.11|14.03|14.11|14.03|14.11|14.03|40
1582028100000|2020-02-18 12:15:00|14.13|14.05|14.13|14.05|14.13|14.05|14.13|14.05|189
1582028400000|2020-02-18 12:20:00|14.11|14.03|14.11|14.03|14.11|14.03|14.11|14.03|69
1582028700000|2020-02-18 12:25:00|14.08|14|14.08|14|14.08|14|14.08|14|194
1582029000000|2020-02-18 12:30:00|||||||||20
1582029300000|2020-02-18 12:35:00|||||||||20
1582029600000|2020-02-18 12:40:00|||||||||412
1582030200000|2020-02-18 12:50:00|||||||||465
1582030500000|2020-02-18 12:55:00|||||||||17
1582030800000|2020-02-18 13:00:00|||||||||78
1582031100000|2020-02-18 13:05:00|||||||||56
1582031400000|2020-02-18 13:10:00|14.03|13.95|14.03|13.95|14.03|13.95|14.03|13.95|587
1582031700000|2020-02-18 13:15:00|13.98|13.9|13.98|13.9|13.98|13.9|13.98|13.9|94
1582032000000|2020-02-18 13:20:00|||||||||122
1582032300000|2020-02-18 13:25:00|||||||||72
1582032600000|2020-02-18 13:30:00|13.94|13.86|13.98|13.9|13.98|13.9|13.94|13.86|540
1582032900000|2020-02-18 13:35:00|||||||||65
1582033200000|2020-02-18 13:40:00|13.99|13.91|14.03|13.95|14.03|13.95|13.98|13.9|741
1582033500000|2020-02-18 13:45:00|13.98|13.9|13.98|13.9|13.98|13.9|13.98|13.9|87
1582033800000|2020-02-18 13:50:00|14.03|13.95|14.03|13.95|14.03|13.95|14.03|13.95|54
1582034100000|2020-02-18 13:55:00|||||||||491
1582034400000|2020-02-18 14:00:00|13.99|13.91|13.99|13.91|13.99|13.91|13.99|13.91|228
1582034700000|2020-02-18 14:05:00|13.94|13.86|13.94|13.86|13.94|13.86|13.94|13.86|420
1582035000000|2020-02-18 14:10:00|||||||||29
1582035300000|2020-02-18 14:15:00|13.99|13.91|13.98|13.9|13.99|13.91|13.94|13.86|319
1582035600000|2020-02-18 14:20:00|13.96|13.88|13.98|13.9|13.98|13.9|13.94|13.86|14
1582035900000|2020-02-18 14:25:00|||||||||17
1582036200000|2020-02-18 14:30:00|13.94|13.86|13.94|13.86|13.94|13.86|13.93|13.85|313
1582036500000|2020-02-18 14:35:00|13.98|13.9|13.99|13.91|13.99|13.91|13.94|13.86|1058
1582036800000|2020-02-18 14:40:00|13.94|13.86|13.94|13.86|13.94|13.86|13.89|13.81|212
1582037100000|2020-02-18 14:45:00|13.91|13.83|13.89|13.81|13.94|13.86|13.89|13.81|25
1582037400000|2020-02-18 14:50:00|13.94|13.86|13.89|13.81|13.94|13.86|13.89|13.81|132
1582037700000|2020-02-18 14:55:00|13.94|13.86|13.89|13.81|13.94|13.86|13.89|13.81|479
1582038000000|2020-02-18 15:00:00|13.94|13.86|13.94|13.86|13.96|13.88|13.94|13.86|416
1582038300000|2020-02-18 15:05:00|13.99|13.91|13.89|13.81|13.99|13.91|13.89|13.81|347
1582038600000|2020-02-18 15:10:00|13.91|13.83|13.94|13.86|13.94|13.86|13.89|13.81|277
1582038900000|2020-02-18 15:15:00|||||||||11
1582039200000|2020-02-18 15:20:00|||||||||11
1582039500000|2020-02-18 15:25:00|13.99|13.91|14.04|13.96|14.04|13.96|13.99|13.91|391
1582039800000|2020-02-18 15:30:00|13.99|13.91|13.96|13.88|14.04|13.96|13.94|13.86|285
1582040100000|2020-02-18 15:35:00|13.99|13.91|13.99|13.91|14.04|13.96|13.99|13.91|123
1582040400000|2020-02-18 15:40:00|14.04|13.96|13.94|13.86|14.04|13.96|13.94|13.86|210
1582040700000|2020-02-18 15:45:00|13.89|13.81|13.94|13.86|13.94|13.86|13.89|13.81|575
1582041000000|2020-02-18 15:50:00|13.99|13.91|13.99|13.91|13.99|13.91|13.99|13.91|81
1582041300000|2020-02-18 15:55:00|13.94|13.86|13.99|13.91|13.99|13.91|13.94|13.86|54
1582041600000|2020-02-18 16:00:00|13.96|13.88|13.94|13.86|13.96|13.88|13.94|13.86|1063
1582041900000|2020-02-18 16:05:00|13.99|13.91|13.99|13.91|13.99|13.91|13.99|13.91|408
1582042200000|2020-02-18 16:10:00|14.04|13.96|14.04|13.96|14.04|13.96|14.04|13.96|555
1582042500000|2020-02-18 16:15:00|13.99|13.91|14.04|13.96|14.04|13.96|13.99|13.91|989
1582042800000|2020-02-18 16:20:00|13.99|13.91|14.09|14.01|14.09|14.01|13.99|13.91|673
1582043100000|2020-02-18 16:25:00|14.11|14.03|14.09|14.01|14.14|14.06|14.06|13.98|1633
1582043400000|2020-02-18 16:30:00|14.06|13.98|14.09|14.01|14.09|14.01|14.04|13.96|898
1582043700000|2020-02-18 16:35:00|14.06|13.98|14.09|14.01|14.09|14.01|14.04|13.96|145
1582044000000|2020-02-18 16:40:00|14.04|13.96|14.09|14.01|14.14|14.06|14.04|13.96|1616
1582044300000|2020-02-18 16:45:00|14.11|14.03|14.09|14.01|14.11|14.03|14.09|14.01|126
1582044600000|2020-02-18 16:50:00|14.04|13.96|14.04|13.96|14.04|13.96|14.04|13.96|19
1582044900000|2020-02-18 16:55:00|14.06|13.98|14.11|14.03|14.11|14.03|14.06|13.98|290
1582045200000|2020-02-18 17:00:00|14.09|14.01|14.14|14.06|14.14|14.06|14.09|14.01|7
1582045500000|2020-02-18 17:05:00|14.11|14.03|14.14|14.06|14.14|14.06|14.11|14.03|248
1582045800000|2020-02-18 17:10:00|14.09|14.01|13.99|13.91|14.09|14.01|13.99|13.91|247
1582046100000|2020-02-18 17:15:00|||||||||83
1582046400000|2020-02-18 17:20:00|||||||||5
1582046700000|2020-02-18 17:25:00|14.04|13.96|14.04|13.96|14.04|13.96|13.99|13.91|169
1582047000000|2020-02-18 17:30:00|13.99|13.91|13.99|13.91|13.99|13.91|13.99|13.91|43
1582047300000|2020-02-18 17:35:00|13.94|13.86|13.94|13.86|13.94|13.86|13.94|13.86|0
1582047600000|2020-02-18 17:40:00|13.89|13.81|13.89|13.81|13.89|13.81|13.89|13.81|89
1582047900000|2020-02-18 17:45:00|13.94|13.86|13.99|13.91|13.99|13.91|13.94|13.86|50
1582048200000|2020-02-18 17:50:00|13.94|13.86|13.94|13.86|13.94|13.86|13.94|13.86|77
1582048500000|2020-02-18 17:55:00|13.99|13.91|14.03|13.78|14.05|13.91|13.97|13.78|1
1582048800000|2020-02-18 18:00:00|14.05|13.8|13.89|13.81|14.05|13.86|13.89|13.75|0
1582049100000|2020-02-18 18:05:00|13.98|13.73|13.89|13.81|13.98|13.81|13.89|13.73|6
1582049400000|2020-02-18 18:10:00|13.98|13.73|13.89|13.81|13.98|13.81|13.89|13.73|0
1582049700000|2020-02-18 18:15:00|13.98|13.73|13.98|13.73|13.98|13.73|13.98|13.73|3
1582050600000|2020-02-18 18:30:00|14.03|13.78|14.03|13.78|14.03|13.78|14.03|13.78|0
1582051800000|2020-02-18 18:50:00|14.1|13.8|14.1|13.8|14.1|13.8|14.1|13.8|0
1582053300000|2020-02-18 19:15:00|14.05|13.75|14.05|13.75|14.05|13.75|14.05|13.75|0
1582053600000|2020-02-18 19:20:00|14.01|13.71|14|13.7|14.01|13.71|14|13.7|0
1582053900000|2020-02-18 19:25:00|13.98|13.73|13.98|13.73|13.98|13.73|13.98|13.73|0
1582054200000|2020-02-18 19:30:00|14.03|13.78|14.03|13.78|14.03|13.78|14.03|13.78|0
1582054500000|2020-02-18 19:35:00|13.98|13.73|14.03|13.78|14.03|13.78|13.98|13.73|0
1582054800000|2020-02-18 19:40:00|13.98|13.73|14|13.75|14|13.75|13.98|13.73|0
1582055100000|2020-02-18 19:45:00|14.03|13.73|14.06|13.76|14.06|13.76|14.03|13.73|0
1582055400000|2020-02-18 19:50:00|14.05|13.75|14.05|13.75|14.06|13.76|14.05|13.75|0
1582055700000|2020-02-18 19:55:00|14.03|13.78|14.05|13.75|14.05|13.78|14.03|13.75|0
1582056000000|2020-02-18 20:00:00|14.08|13.78|14.05|13.75|14.08|13.78|14.05|13.75|2
1582056300000|2020-02-18 20:05:00|14.03|13.78|14.03|13.78|14.03|13.86|13.94|13.78|8
1582056600000|2020-02-18 20:10:00|13.94|13.86|13.89|13.81|13.94|13.86|13.89|13.81|0
1582056900000|2020-02-18 20:15:00|13.92|13.84|13.94|13.86|13.94|13.86|13.92|13.84|0
1582057500000|2020-02-18 20:25:00|13.92|13.84|13.92|13.84|13.94|13.86|13.92|13.84|0
1582057800000|2020-02-18 20:30:00|13.94|13.86|13.94|13.86|14.03|13.86|13.92|13.78|0
1582058100000|2020-02-18 20:35:00|13.95|13.87|13.94|13.86|13.95|13.87|13.94|13.86|0
1582058400000|2020-02-18 20:40:00|13.95|13.87|13.94|13.86|13.95|13.87|13.94|13.86|0
1582058700000|2020-02-18 20:45:00|13.95|13.87|14.03|13.78|14.03|13.87|13.94|13.78|0
1582059000000|2020-02-18 20:50:00|13.98|13.73|14.01|13.76|14.01|13.87|13.9|13.73|0
1582059300000|2020-02-18 20:55:00|13.98|13.73|14.01|13.76|14.01|13.84|13.92|13.73|0
1582095900000|2020-02-19 07:05:00|13.9|13.65|13.81|13.73|13.9|13.73|13.81|13.65|6
1582096500000|2020-02-19 07:15:00|13.9|13.65|13.87|13.62|13.9|13.73|13.76|13.62|19
1582096800000|2020-02-19 07:20:00|13.79|13.71|13.79|13.71|13.87|13.71|13.76|13.62|16
1582097100000|2020-02-19 07:25:00|13.76|13.68|13.81|13.73|13.81|13.73|13.76|13.68|0
1582097400000|2020-02-19 07:30:00|13.9|13.65|13.76|13.68|13.9|13.71|13.76|13.6|12
1582097700000|2020-02-19 07:35:00|13.81|13.73|13.76|13.68|13.81|13.73|13.76|13.68|58
1582098000000|2020-02-19 07:40:00|13.77|13.69|13.77|13.69|13.77|13.69|13.77|13.69|35
1582098300000|2020-02-19 07:45:00|||||||||15
1582098600000|2020-02-19 07:50:00|||||||||3
1582099200000|2020-02-19 08:00:00|13.81|13.73|13.72|13.64|13.81|13.73|13.69|13.61|135
1582099500000|2020-02-19 08:05:00|13.8|13.55|13.77|13.69|13.85|13.74|13.72|13.55|186
1582099800000|2020-02-19 08:10:00|13.79|13.71|13.82|13.74|13.82|13.74|13.77|13.69|609
1582100100000|2020-02-19 08:15:00|13.79|13.71|13.77|13.69|13.85|13.71|13.74|13.6|50
1582100400000|2020-02-19 08:20:00|13.74|13.66|13.77|13.69|13.77|13.69|13.74|13.66|50
1582100700000|2020-02-19 08:25:00|13.82|13.74|13.77|13.69|13.82|13.74|13.77|13.69|31
1582101000000|2020-02-19 08:30:00|13.79|13.71|13.72|13.64|13.79|13.71|13.72|13.64|29
1582101300000|2020-02-19 08:35:00|||||||||88
1582101600000|2020-02-19 08:40:00|13.77|13.69|13.76|13.68|13.77|13.69|13.72|13.64|360
1582101900000|2020-02-19 08:45:00|13.77|13.69|13.77|13.69|13.82|13.74|13.77|13.69|82
1582102200000|2020-02-19 08:50:00|13.79|13.71|13.77|13.69|13.81|13.73|13.77|13.69|67
1582102500000|2020-02-19 08:55:00|||||||||72
1582102800000|2020-02-19 09:00:00|||||||||107
1582103100000|2020-02-19 09:05:00|||||||||76
1582103400000|2020-02-19 09:10:00|||||||||316
1582104000000|2020-02-19 09:20:00|||||||||1
1582104300000|2020-02-19 09:25:00|||||||||101
1582104600000|2020-02-19 09:30:00|||||||||847
1582104900000|2020-02-19 09:35:00|||||||||111
1582105200000|2020-02-19 09:40:00|||||||||34
1582105500000|2020-02-19 09:45:00|13.72|13.64|13.72|13.64|13.72|13.64|13.72|13.64|2
1582105800000|2020-02-19 09:50:00|||||||||68
1582106700000|2020-02-19 10:05:00|13.77|13.69|13.77|13.69|13.77|13.69|13.77|13.69|0
1582107000000|2020-02-19 10:10:00|13.72|13.64|13.72|13.64|13.72|13.64|13.72|13.64|259
1582107300000|2020-02-19 10:15:00|13.8|13.55|13.72|13.64|13.8|13.64|13.72|13.55|17
1582107600000|2020-02-19 10:20:00|13.67|13.59|13.72|13.64|13.72|13.64|13.67|13.59|385
1582107900000|2020-02-19 10:25:00|13.7|13.62|13.72|13.64|13.76|13.64|13.67|13.51|58
1582108200000|2020-02-19 10:30:00|13.67|13.59|13.7|13.62|13.8|13.64|13.67|13.55|48
1582108500000|2020-02-19 10:35:00|13.72|13.64|13.72|13.64|13.72|13.64|13.7|13.62|60
1582108800000|2020-02-19 10:40:00|13.8|13.55|13.72|13.64|13.8|13.64|13.72|13.55|38
1582109100000|2020-02-19 10:45:00|13.77|13.69|13.72|13.64|13.77|13.69|13.72|13.64|32
1582109400000|2020-02-19 10:50:00|13.77|13.69|13.72|13.64|13.77|13.69|13.72|13.64|0
1582112700000|2020-02-19 11:45:00|13.77|13.69|13.75|13.67|13.77|13.69|13.75|13.67|0
1582113000000|2020-02-19 11:50:00|13.72|13.64|13.77|13.69|13.77|13.69|13.72|13.64|0
1582113300000|2020-02-19 11:55:00|13.75|13.67|13.75|13.67|13.77|13.69|13.72|13.64|0
1582113600000|2020-02-19 12:00:00|13.77|13.69|13.77|13.69|13.77|13.69|13.77|13.69|0
1582113900000|2020-02-19 12:05:00|13.82|13.74|13.77|13.69|13.82|13.74|13.77|13.69|0
1582114800000|2020-02-19 12:20:00|13.82|13.74|13.82|13.74|13.82|13.74|13.82|13.74|0
1582115400000|2020-02-19 12:30:00|13.8|13.72|13.82|13.74|13.82|13.74|13.77|13.69|0
1582115700000|2020-02-19 12:35:00|13.8|13.72|13.77|13.69|13.82|13.74|13.77|13.69|0
1582116000000|2020-02-19 12:40:00|13.82|13.74|13.8|13.72|13.82|13.74|13.77|13.69|0
1582116300000|2020-02-19 12:45:00|13.82|13.74|13.82|13.74|13.82|13.74|13.77|13.69|0
1582116900000|2020-02-19 12:55:00|13.77|13.69|13.77|13.69|13.77|13.69|13.77|13.69|0
1582117500000|2020-02-19 13:05:00|13.82|13.74|13.82|13.74|13.82|13.74|13.82|13.74|0
1582117800000|2020-02-19 13:10:00|13.8|13.72|13.82|13.74|13.82|13.74|13.8|13.72|0
1582118100000|2020-02-19 13:15:00|13.8|13.72|13.77|13.69|13.8|13.72|13.77|13.69|0
1582118700000|2020-02-19 13:25:00|13.8|13.72|13.82|13.74|13.82|13.74|13.77|13.69|0
1582119000000|2020-02-19 13:30:00|13.8|13.72|13.82|13.74|13.82|13.74|13.77|13.69|0
1582119300000|2020-02-19 13:35:00|13.77|13.69|13.82|13.74|13.82|13.74|13.77|13.69|0
1582119600000|2020-02-19 13:40:00|13.8|13.72|13.82|13.74|13.82|13.74|13.8|13.72|0
1582119900000|2020-02-19 13:45:00|13.78|13.7|13.77|13.69|13.78|13.7|13.72|13.64|0
1582121100000|2020-02-19 14:05:00|13.78|13.7|13.77|13.69|13.78|13.7|13.77|13.69|0
1582121700000|2020-02-19 14:15:00|13.78|13.7|13.77|13.69|13.78|13.7|13.77|13.69|0
1582122000000|2020-02-19 14:20:00|13.78|13.7|13.77|13.69|13.78|13.7|13.77|13.69|0
1582122300000|2020-02-19 14:25:00|13.78|13.7|13.78|13.7|13.78|13.7|13.77|13.69|0
1582122600000|2020-02-19 14:30:00|13.77|13.69|13.77|13.69|13.82|13.74|13.73|13.65|0
1582122900000|2020-02-19 14:35:00|13.78|13.7|13.77|13.69|13.78|13.7|13.77|13.69|0
1582123200000|2020-02-19 14:40:00|13.75|13.67|13.78|13.7|13.78|13.7|13.73|13.65|0
1582123500000|2020-02-19 14:45:00|13.77|13.69|13.77|13.69|13.78|13.7|13.77|13.69|0
1582123800000|2020-02-19 14:50:00|13.78|13.7|13.78|13.7|13.78|13.7|13.73|13.65|0
1582125000000|2020-02-19 15:10:00|13.82|13.74|13.87|13.79|13.87|13.79|13.82|13.74|0
1582125300000|2020-02-19 15:15:00|13.82|13.74|13.83|13.75|13.83|13.75|13.8|13.72|0
1582125600000|2020-02-19 15:20:00|13.82|13.74|13.82|13.74|13.82|13.74|13.82|13.74|0
1582126200000|2020-02-19 15:30:00|13.8|13.72|13.82|13.74|13.82|13.74|13.78|13.7|0
1582126500000|2020-02-19 15:35:00|13.85|13.77|13.82|13.74|13.87|13.79|13.82|13.74|0
1582126800000|2020-02-19 15:40:00|13.83|13.75|13.83|13.75|13.83|13.75|13.82|13.74|0
1582127100000|2020-02-19 15:45:00|13.82|13.74|13.78|13.7|13.83|13.75|13.78|13.7|0
1582127400000|2020-02-19 15:50:00|13.8|13.72|13.83|13.75|13.83|13.75|13.8|13.72|0
1582128000000|2020-02-19 16:00:00|13.8|13.72|13.78|13.7|13.83|13.75|13.78|13.7|0
1582128600000|2020-02-19 16:10:00|13.83|13.75|13.83|13.75|13.83|13.75|13.8|13.72|0
1582130700000|2020-02-19 16:45:00|13.78|13.7|13.78|13.7|13.82|13.74|13.78|13.7|0
1582131000000|2020-02-19 16:50:00|13.82|13.74|13.78|13.7|13.82|13.74|13.78|13.7|0
1582131300000|2020-02-19 16:55:00|13.82|13.74|13.82|13.74|13.83|13.75|13.82|13.74|0
1582131600000|2020-02-19 17:00:00|13.83|13.75|13.83|13.75|13.83|13.75|13.82|13.74|0
1582131900000|2020-02-19 17:05:00|13.82|13.74|13.83|13.75|13.83|13.75|13.82|13.74|0
1582132200000|2020-02-19 17:10:00|13.82|13.74|13.83|13.75|13.83|13.75|13.78|13.7|0
1582132500000|2020-02-19 17:15:00|13.82|13.74|13.78|13.7|13.82|13.74|13.77|13.69|0
1582132800000|2020-02-19 17:20:00|13.82|13.74|13.82|13.74|13.82|13.74|13.8|13.72|0
1582133100000|2020-02-19 17:25:00|13.78|13.7|13.78|13.7|13.78|13.7|13.78|13.7|0
1582134300000|2020-02-19 17:45:00|13.77|13.69|13.77|13.69|13.77|13.69|13.77|13.69|0
1582134600000|2020-02-19 17:50:00|13.78|13.7|13.78|13.7|13.78|13.7|13.77|13.69|0
1582134900000|2020-02-19 17:55:00|13.77|13.69|13.75|13.67|13.77|13.69|13.75|13.67|0
1582135200000|2020-02-19 18:00:00|13.73|13.65|13.73|13.65|13.73|13.65|13.73|13.65|0
1582135800000|2020-02-19 18:10:00|13.78|13.7|13.78|13.7|13.78|13.7|13.78|13.7|0
1582136700000|2020-02-19 18:25:00|13.75|13.67|13.78|13.7|13.78|13.7|13.75|13.67|0
1582137900000|2020-02-19 18:45:00|13.75|13.67|13.73|13.65|13.75|13.67|13.73|13.65|0
1582138200000|2020-02-19 18:50:00|13.78|13.7|13.75|13.67|13.78|13.7|13.75|13.67|0
1582138500000|2020-02-19 18:55:00|13.78|13.7|13.78|13.7|13.78|13.7|13.78|13.7|0
1582139100000|2020-02-19 19:05:00|13.75|13.67|13.78|13.7|13.78|13.7|13.75|13.67|0
1582140300000|2020-02-19 19:25:00|13.75|13.67|13.75|13.67|13.78|13.7|13.75|13.67|0
1582140600000|2020-02-19 19:30:00|13.78|13.7|13.78|13.7|13.78|13.7|13.75|13.67|0
1582140900000|2020-02-19 19:35:00|13.75|13.67|13.75|13.67|13.75|13.67|13.75|13.67|0
1582141200000|2020-02-19 19:40:00|13.73|13.65|13.73|13.65|13.73|13.65|13.73|13.65|0
1582141800000|2020-02-19 19:50:00|13.78|13.7|13.78|13.7|13.78|13.7|13.78|13.7|0
1582142400000|2020-02-19 20:00:00|13.75|13.67|13.78|13.7|13.78|13.7|13.75|13.67|0
1582182300000|2020-02-20 07:05:00|13.84|13.76|13.84|13.76|13.84|13.76|13.84|13.76|0
1582182900000|2020-02-20 07:15:00|13.82|13.74|13.75|13.67|13.82|13.74|13.75|13.67|0
1582183200000|2020-02-20 07:20:00|13.74|13.66|13.74|13.66|13.75|13.67|13.74|13.66|0
1582183500000|2020-02-20 07:25:00|13.75|13.67|13.75|13.67|13.77|13.69|13.74|13.66|0
1582183800000|2020-02-20 07:30:00|13.74|13.66|13.75|13.67|13.75|13.67|13.74|13.66|0
1582184100000|2020-02-20 07:35:00|13.79|13.71|13.77|13.69|13.79|13.71|13.74|13.66|0
1582184400000|2020-02-20 07:40:00|13.74|13.66|13.79|13.71|13.79|13.71|13.74|13.66|0
1582184700000|2020-02-20 07:45:00|13.77|13.69|13.77|13.69|13.77|13.69|13.74|13.66|0
1582185000000|2020-02-20 07:50:00|13.75|13.67|13.77|13.69|13.79|13.71|13.75|13.67|0
1582185300000|2020-02-20 07:55:00|13.79|13.71|13.77|13.69|13.79|13.71|13.77|13.69|0
1582185600000|2020-02-20 08:00:00|13.79|13.71|13.8|13.72|13.8|13.72|13.75|13.67|0
1582185900000|2020-02-20 08:05:00|13.79|13.71|13.79|13.71|13.79|13.71|13.75|13.67|0
1582186200000|2020-02-20 08:10:00|13.77|13.69|13.8|13.72|13.8|13.72|13.77|13.69|0
1582186500000|2020-02-20 08:15:00|13.85|13.77|13.85|13.77|13.85|13.77|13.84|13.76|0
1582186800000|2020-02-20 08:20:00|13.9|13.82|13.95|13.87|13.95|13.87|13.9|13.82|0
1582187100000|2020-02-20 08:25:00|13.92|13.84|13.9|13.82|13.95|13.87|13.9|13.82|0
1582187400000|2020-02-20 08:30:00|13.87|13.79|13.9|13.82|13.9|13.82|13.85|13.77|0
1582187700000|2020-02-20 08:35:00|13.94|13.86|13.9|13.82|13.95|13.87|13.9|13.82|0
1582188600000|2020-02-20 08:50:00|13.85|13.77|13.85|13.77|13.85|13.77|13.85|13.77|0
1582188900000|2020-02-20 08:55:00|13.9|13.82|13.9|13.82|13.9|13.82|13.9|13.82|0
1582189500000|2020-02-20 09:05:00|13.87|13.79|13.9|13.82|13.9|13.82|13.85|13.77|0
1582189800000|2020-02-20 09:10:00|13.87|13.79|13.87|13.79|13.89|13.81|13.85|13.77|0
1582190100000|2020-02-20 09:15:00|13.85|13.77|13.9|13.82|13.9|13.82|13.85|13.77|0
1582190400000|2020-02-20 09:20:00|13.94|13.86|13.95|13.87|13.95|13.87|13.94|13.86|0
1582190700000|2020-02-20 09:25:00|13.97|13.89|13.9|13.82|13.97|13.89|13.9|13.82|0
1582191000000|2020-02-20 09:30:00|13.92|13.84|13.9|13.82|13.94|13.86|13.9|13.82|0
1582191300000|2020-02-20 09:35:00|13.94|13.86|13.94|13.86|13.94|13.86|13.92|13.84|0
1582191600000|2020-02-20 09:40:00|13.9|13.82|13.94|13.86|13.94|13.86|13.85|13.77|0
1582192200000|2020-02-20 09:50:00|13.9|13.82|13.94|13.86|13.94|13.86|13.9|13.82|0
1582192500000|2020-02-20 09:55:00|13.92|13.84|13.94|13.86|13.95|13.87|13.89|13.81|0
1582192800000|2020-02-20 10:00:00|13.92|13.84|13.94|13.86|13.94|13.86|13.92|13.84|0
1582194000000|2020-02-20 10:20:00|13.9|13.82|13.95|13.87|13.95|13.87|13.9|13.82|0
1582194300000|2020-02-20 10:25:00|13.9|13.82|13.94|13.86|13.95|13.87|13.9|13.82|0
1582194600000|2020-02-20 10:30:00|13.92|13.84|13.95|13.87|13.95|13.87|13.9|13.82|0
1582194900000|2020-02-20 10:35:00|13.92|13.84|13.94|13.86|13.94|13.86|13.9|13.82|0
1582195200000|2020-02-20 10:40:00|13.95|13.87|13.95|13.87|13.99|13.91|13.95|13.87|0
1582195500000|2020-02-20 10:45:00|13.99|13.91|13.97|13.89|13.99|13.91|13.95|13.87|0
1582195800000|2020-02-20 10:50:00|13.95|13.87|13.97|13.89|13.99|13.91|13.95|13.87|0
1582196100000|2020-02-20 10:55:00|13.99|13.91|13.95|13.87|13.99|13.91|13.95|13.87|0
1582196400000|2020-02-20 11:00:00|13.97|13.89|13.99|13.91|14.02|13.94|13.97|13.89|0
1582197600000|2020-02-20 11:20:00|14|13.92|14|13.92|14|13.92|14|13.92|0
1582198800000|2020-02-20 11:40:00|13.95|13.87|14|13.92|14|13.92|13.95|13.87|0
1582199100000|2020-02-20 11:45:00|13.97|13.89|13.97|13.89|14|13.92|13.97|13.89|0
1582199400000|2020-02-20 11:50:00|13.95|13.87|13.95|13.87|14|13.92|13.95|13.87|0
1582199700000|2020-02-20 11:55:00|13.97|13.89|14.04|13.96|14.05|13.97|13.97|13.89|0
1582200000000|2020-02-20 12:00:00|14.05|13.97|14.05|13.97|14.05|13.97|14.04|13.96|0
1582200300000|2020-02-20 12:05:00|14|13.92|14|13.92|14|13.92|14|13.92|0
1582201200000|2020-02-20 12:20:00|14.04|13.96|14.04|13.96|14.05|13.97|14.04|13.96|0
1582201500000|2020-02-20 12:25:00|14|13.92|14.02|13.94|14.02|13.94|14|13.92|0
1582201800000|2020-02-20 12:30:00|14|13.92|14.02|13.94|14.04|13.96|14|13.92|0
1582202100000|2020-02-20 12:35:00|14|13.92|14.02|13.94|14.02|13.94|14|13.92|0
1582202400000|2020-02-20 12:40:00|14.04|13.96|14.04|13.96|14.04|13.96|14|13.92|0
1582203300000|2020-02-20 12:55:00|14.02|13.94|14|13.92|14.02|13.94|14|13.92|0
1582203600000|2020-02-20 13:00:00|14.02|13.94|14|13.92|14.02|13.94|14|13.92|0
1582204200000|2020-02-20 13:10:00|13.99|13.91|14|13.92|14|13.92|13.99|13.91|0
1582204500000|2020-02-20 13:15:00|13.99|13.91|13.99|13.91|13.99|13.91|13.99|13.91|0
1582205700000|2020-02-20 13:35:00|14.04|13.96|14.09|14.01|14.09|14.01|14.04|13.96|0
1582206000000|2020-02-20 13:40:00|14.07|13.99|14.04|13.96|14.09|14.01|14.04|13.96|0
1582206300000|2020-02-20 13:45:00|14.05|13.97|14.04|13.96|14.05|13.97|14|13.92|0
1582206600000|2020-02-20 13:50:00|14.09|14.01|14.05|13.97|14.09|14.01|14.05|13.97|0
1582206900000|2020-02-20 13:55:00|14.02|13.94|14.04|13.96|14.04|13.96|14|13.92|0
1582207200000|2020-02-20 14:00:00|14.02|13.94|14.04|13.96|14.04|13.96|14.02|13.94|0
1582207500000|2020-02-20 14:05:00|14.05|13.97|14.04|13.96|14.05|13.97|14.04|13.96|0
1582207800000|2020-02-20 14:10:00|14.05|13.97|14.02|13.94|14.05|13.97|14.02|13.94|0
1582208100000|2020-02-20 14:15:00|14|13.92|14.02|13.94|14.04|13.96|14|13.92|0
1582208400000|2020-02-20 14:20:00|14.04|13.96|13.99|13.91|14.04|13.96|13.99|13.91|0
1582209000000|2020-02-20 14:30:00|13.97|13.89|13.95|13.87|13.99|13.91|13.95|13.87|0
1582209300000|2020-02-20 14:35:00|13.99|13.91|13.97|13.89|14.04|13.96|13.95|13.87|0
1582209600000|2020-02-20 14:40:00|13.95|13.87|13.99|13.91|13.99|13.91|13.95|13.87|0
1582210200000|2020-02-20 14:50:00|13.97|13.89|13.95|13.87|14|13.92|13.94|13.86|0
1582210500000|2020-02-20 14:55:00|13.97|13.89|14|13.92|14|13.92|13.95|13.87|0
1582211100000|2020-02-20 15:05:00|13.98|13.9|13.95|13.87|13.98|13.9|13.95|13.87|0
1582212000000|2020-02-20 15:20:00|14|13.92|14|13.92|14|13.92|14|13.92|0
1582212300000|2020-02-20 15:25:00|13.98|13.9|14|13.92|14|13.92|13.98|13.9|0
1582212600000|2020-02-20 15:30:00|13.96|13.88|14|13.92|14|13.92|13.91|13.83|0
1582212900000|2020-02-20 15:35:00|14.04|13.96|13.95|13.87|14.05|13.97|13.95|13.87|0
1582213800000|2020-02-20 15:50:00|13.9|13.82|13.95|13.87|13.95|13.87|13.9|13.82|0
1582214400000|2020-02-20 16:00:00|14|13.92|14|13.92|14|13.92|13.95|13.87|0
1582214700000|2020-02-20 16:05:00|13.99|13.91|14|13.92|14.04|13.96|13.99|13.91|0
1582215000000|2020-02-20 16:10:00|14.02|13.94|14.04|13.96|14.04|13.96|14|13.92|0
1582215300000|2020-02-20 16:15:00|14.06|13.98|14.14|14.06|14.19|14.11|14.06|13.98|0
1582215600000|2020-02-20 16:20:00|14.09|14.01|14.14|14.06|14.14|14.06|14.09|14.01|0
1582215900000|2020-02-20 16:25:00|14.19|14.11|14.38|14.3|14.38|14.3|14.19|14.11|0
1582216200000|2020-02-20 16:30:00|14.34|14.26|14.56|14.48|14.73|14.65|14.34|14.26|0
1582216500000|2020-02-20 16:35:00|14.54|14.46|14.53|14.45|14.68|14.6|14.48|14.4|0
1582216800000|2020-02-20 16:40:00|14.55|14.47|14.53|14.45|14.63|14.55|14.48|14.4|0
1582217100000|2020-02-20 16:45:00|14.58|14.5|14.63|14.55|14.66|14.58|14.53|14.45|0
1582217400000|2020-02-20 16:50:00|14.65|14.57|14.48|14.4|14.68|14.6|14.48|14.4|0
1582217700000|2020-02-20 16:55:00|14.43|14.35|14.63|14.55|14.63|14.55|14.43|14.35|0
1582218000000|2020-02-20 17:00:00|14.6|14.52|14.68|14.6|14.72|14.64|14.58|14.5|0
1582218300000|2020-02-20 17:05:00|14.63|14.55|14.82|14.74|14.82|14.74|14.63|14.55|0
1582218600000|2020-02-20 17:10:00|14.78|14.7|14.63|14.55|14.78|14.7|14.59|14.51|0
1582218900000|2020-02-20 17:15:00|14.66|14.58|14.73|14.65|14.73|14.65|14.66|14.58|0
1582219200000|2020-02-20 17:20:00|14.68|14.6|14.82|14.74|14.83|14.75|14.68|14.6|0
1582219500000|2020-02-20 17:25:00|14.78|14.7|14.78|14.7|14.78|14.7|14.77|14.69|0
1582219800000|2020-02-20 17:30:00|14.77|14.69|14.63|14.55|14.78|14.7|14.63|14.55|0
1582220100000|2020-02-20 17:35:00|14.65|14.57|14.66|14.58|14.71|14.63|14.63|14.55|0
1582220400000|2020-02-20 17:40:00|14.64|14.56|14.7|14.62|14.7|14.62|14.63|14.55|0
1582220700000|2020-02-20 17:45:00|14.68|14.6|14.68|14.6|14.73|14.65|14.63|14.55|0
1582221000000|2020-02-20 17:50:00|14.73|14.65|14.73|14.65|14.73|14.65|14.68|14.6|0
1582221300000|2020-02-20 17:55:00|14.72|14.64|14.63|14.55|14.73|14.65|14.58|14.5|0
1582221600000|2020-02-20 18:00:00|14.65|14.57|14.63|14.55|14.66|14.58|14.63|14.55|0
1582221900000|2020-02-20 18:05:00|14.65|14.57|14.51|14.43|14.65|14.57|14.49|14.41|0
1582222200000|2020-02-20 18:10:00|14.53|14.45|14.43|14.35|14.54|14.46|14.39|14.31|0
1582222500000|2020-02-20 18:15:00|14.39|14.31|14.49|14.41|14.49|14.41|14.38|14.3|0
1582222800000|2020-02-20 18:20:00|14.48|14.4|14.51|14.43|14.51|14.43|14.46|14.38|0
1582223100000|2020-02-20 18:25:00|14.49|14.41|14.49|14.41|14.53|14.45|14.48|14.4|0
1582223400000|2020-02-20 18:30:00|14.48|14.4|14.42|14.34|14.49|14.41|14.41|14.33|0
1582223700000|2020-02-20 18:35:00|14.44|14.36|14.53|14.45|14.54|14.46|14.44|14.36|0
1582224000000|2020-02-20 18:40:00|14.54|14.46|14.58|14.5|14.61|14.53|14.54|14.46|0
1582224300000|2020-02-20 18:45:00|14.59|14.51|14.54|14.46|14.59|14.51|14.54|14.46|0
1582224900000|2020-02-20 18:55:00|14.59|14.51|14.59|14.51|14.64|14.56|14.59|14.51|0
1582225200000|2020-02-20 19:00:00|14.56|14.48|14.49|14.41|14.59|14.51|14.49|14.41|0
1582225500000|2020-02-20 19:05:00|14.44|14.36|14.44|14.36|14.44|14.36|14.39|14.31|0
1582225800000|2020-02-20 19:10:00|14.42|14.34|14.44|14.36|14.44|14.36|14.39|14.31|0
1582226100000|2020-02-20 19:15:00|14.4|14.32|14.44|14.36|14.45|14.37|14.4|14.32|0
1582226700000|2020-02-20 19:25:00|14.4|14.32|14.44|14.36|14.45|14.37|14.4|14.32|0
1582227000000|2020-02-20 19:30:00|14.42|14.34|14.35|14.27|14.42|14.34|14.35|14.27|0
1582227300000|2020-02-20 19:35:00|14.37|14.29|14.39|14.31|14.39|14.31|14.35|14.27|0
1582227600000|2020-02-20 19:40:00|14.4|14.32|14.44|14.36|14.44|14.36|14.4|14.32|0
1582228200000|2020-02-20 19:50:00|14.45|14.37|14.54|14.46|14.54|14.46|14.45|14.37|0
1582228500000|2020-02-20 19:55:00|14.49|14.41|14.54|14.46|14.54|14.46|14.49|14.41|0
1582228800000|2020-02-20 20:00:00|14.56|14.48|14.56|14.48|14.56|14.48|14.54|14.46|0
1582229100000|2020-02-20 20:05:00|14.54|14.46|14.59|14.51|14.59|14.51|14.54|14.46|0
1582229400000|2020-02-20 20:10:00|14.63|14.55|14.63|14.55|14.64|14.56|14.63|14.55|0
1582229700000|2020-02-20 20:15:00|14.59|14.51|14.58|14.5|14.61|14.53|14.58|14.5|0
1582230000000|2020-02-20 20:20:00|14.49|14.41|14.51|14.43|14.51|14.43|14.44|14.36|0
1582230600000|2020-02-20 20:30:00|14.49|14.41|14.49|14.41|14.49|14.41|14.49|14.41|0
1582230900000|2020-02-20 20:35:00|14.51|14.43|14.47|14.39|14.51|14.43|14.44|14.36|0
1582231200000|2020-02-20 20:40:00|14.44|14.36|14.4|14.32|14.46|14.38|14.39|14.31|0
1582231500000|2020-02-20 20:45:00|14.39|14.31|14.47|14.39|14.47|14.39|14.39|14.31|0
1582231800000|2020-02-20 20:50:00|14.46|14.38|14.39|14.31|14.46|14.38|14.39|14.31|0
1582232100000|2020-02-20 20:55:00|14.4|14.32|14.35|14.27|14.4|14.32|14.26|14.18|0
1582268700000|2020-02-21 07:05:00|14.88|14.8|14.98|14.9|14.98|14.9|14.86|14.78|0
1582269000000|2020-02-21 07:10:00|14.99|14.91|15.01|14.93|15.01|14.93|14.99|14.91|0
1582269300000|2020-02-21 07:15:00|14.99|14.91|14.99|14.91|15.01|14.93|14.99|14.91|0
1582269600000|2020-02-21 07:20:00|14.96|14.88|14.99|14.91|14.99|14.91|14.94|14.86|0
1582269900000|2020-02-21 07:25:00|14.94|14.86|14.98|14.9|14.99|14.91|14.94|14.86|0
1582270200000|2020-02-21 07:30:00|14.99|14.91|14.99|14.91|15.01|14.93|14.99|14.91|0
1582270500000|2020-02-21 07:35:00|14.98|14.9|14.98|14.9|14.98|14.9|14.96|14.88|0
1582270800000|2020-02-21 07:40:00|14.94|14.86|14.94|14.86|14.94|14.86|14.94|14.86|0
1582271700000|2020-02-21 07:55:00|14.96|14.88|14.94|14.86|14.99|14.91|14.94|14.86|0
1582272000000|2020-02-21 08:00:00|14.96|14.88|15.04|14.96|15.08|15|14.96|14.88|0
1582272300000|2020-02-21 08:05:00|15.08|15|15.18|15.1|15.18|15.1|15.08|15|0
1582272600000|2020-02-21 08:10:00|15.14|15.06|15.16|15.08|15.16|15.08|15.09|15.01|0
1582272900000|2020-02-21 08:15:00|15.14|15.06|14.89|14.81|15.18|15.1|14.87|14.79|0
1582273200000|2020-02-21 08:20:00|14.94|14.86|14.99|14.91|14.99|14.91|14.92|14.84|0
1582273500000|2020-02-21 08:25:00|14.94|14.86|14.99|14.91|14.99|14.91|14.94|14.86|0
1582273800000|2020-02-21 08:30:00|14.94|14.86|14.75|14.67|14.94|14.86|14.74|14.66|0
1582274100000|2020-02-21 08:35:00|14.74|14.66|14.72|14.64|14.79|14.71|14.7|14.62|0
1582274400000|2020-02-21 08:40:00|14.7|14.62|14.79|14.71|14.79|14.71|14.7|14.62|0
1582274700000|2020-02-21 08:45:00|14.77|14.69|14.82|14.74|14.84|14.76|14.74|14.66|0
1582275000000|2020-02-21 08:50:00|14.84|14.76|14.94|14.86|14.94|14.86|14.84|14.76|0
1582275300000|2020-02-21 08:55:00|14.96|14.88|14.89|14.81|14.98|14.9|14.87|14.79|0
1582275600000|2020-02-21 09:00:00|14.87|14.79|14.84|14.76|14.87|14.79|14.74|14.66|0
1582275900000|2020-02-21 09:05:00|14.79|14.71|14.84|14.76|14.89|14.81|14.79|14.71|0
1582276200000|2020-02-21 09:10:00|14.88|14.8|14.88|14.8|14.88|14.8|14.84|14.76|0
1582276500000|2020-02-21 09:15:00|14.84|14.76|14.89|14.81|14.89|14.81|14.84|14.76|0
1582276800000|2020-02-21 09:20:00|14.84|14.76|14.89|14.81|14.89|14.81|14.84|14.76|0
1582277100000|2020-02-21 09:25:00|14.93|14.85|14.89|14.81|14.93|14.85|14.89|14.81|0
1582277400000|2020-02-21 09:30:00|14.88|14.8|14.89|14.81|14.91|14.83|14.84|14.76|0
1582277700000|2020-02-21 09:35:00|14.84|14.76|14.84|14.76|14.89|14.81|14.84|14.76|0
1582278000000|2020-02-21 09:40:00|14.79|14.71|14.74|14.66|14.79|14.71|14.74|14.66|0
1582278300000|2020-02-21 09:45:00|14.72|14.64|14.79|14.71|14.82|14.74|14.72|14.64|0
1582278600000|2020-02-21 09:50:00|14.81|14.73|14.89|14.81|14.89|14.81|14.81|14.73|0
1582278900000|2020-02-21 09:55:00|14.84|14.76|14.84|14.76|14.84|14.76|14.84|14.76|0
1582279200000|2020-02-21 10:00:00|14.83|14.75|14.79|14.71|14.84|14.76|14.79|14.71|0
1582279500000|2020-02-21 10:05:00|14.74|14.66|14.79|14.71|14.79|14.71|14.74|14.66|0
1582279800000|2020-02-21 10:10:00|14.76|14.68|14.74|14.66|14.78|14.7|14.74|14.66|0
1582280100000|2020-02-21 10:15:00|14.76|14.68|14.74|14.66|14.79|14.71|14.74|14.66|0
1582280400000|2020-02-21 10:20:00|14.79|14.71|14.79|14.71|14.79|14.71|14.79|14.71|0
1582280700000|2020-02-21 10:25:00|14.75|14.67|14.74|14.66|14.79|14.71|14.74|14.66|0
1582281000000|2020-02-21 10:30:00|14.76|14.68|14.79|14.71|14.79|14.71|14.74|14.66|0
1582281300000|2020-02-21 10:35:00|14.83|14.75|14.83|14.75|14.83|14.75|14.81|14.73|0
1582281600000|2020-02-21 10:40:00|14.84|14.76|14.93|14.85|14.93|14.85|14.84|14.76|0
1582281900000|2020-02-21 10:45:00|14.91|14.83|14.89|14.81|14.91|14.83|14.84|14.76|0
1582282200000|2020-02-21 10:50:00|14.86|14.78|14.79|14.71|14.89|14.81|14.79|14.71|0
1582282500000|2020-02-21 10:55:00|14.84|14.76|14.86|14.78|14.86|14.78|14.79|14.71|0
1582282800000|2020-02-21 11:00:00|14.84|14.76|14.88|14.8|14.88|14.8|14.84|14.76|0
1582283100000|2020-02-21 11:05:00|14.84|14.76|14.93|14.85|14.93|14.85|14.84|14.76|0
1582283400000|2020-02-21 11:10:00|14.89|14.81|14.93|14.85|14.93|14.85|14.89|14.81|0
1582283700000|2020-02-21 11:15:00|14.98|14.9|14.93|14.85|14.98|14.9|14.89|14.81|0
1582284300000|2020-02-21 11:25:00|14.89|14.81|14.89|14.81|14.93|14.85|14.89|14.81|0
1582284600000|2020-02-21 11:30:00|14.88|14.8|14.83|14.75|14.88|14.8|14.83|14.75|0
1582285200000|2020-02-21 11:40:00|14.79|14.71|14.78|14.7|14.83|14.75|14.78|14.7|0
1582285500000|2020-02-21 11:45:00|14.79|14.71|14.83|14.75|14.83|14.75|14.78|14.7|0
1582286100000|2020-02-21 11:55:00|14.88|14.8|14.83|14.75|14.88|14.8|14.83|14.75|0
1582286400000|2020-02-21 12:00:00|14.86|14.78|14.84|14.76|14.88|14.8|14.79|14.71|0
1582287300000|2020-02-21 12:15:00|14.86|14.78|14.88|14.8|14.88|14.8|14.86|14.78|0
1582287600000|2020-02-21 12:20:00|14.83|14.75|14.83|14.75|14.83|14.75|14.83|14.75|0
1582287900000|2020-02-21 12:25:00|14.79|14.71|14.83|14.75|14.83|14.75|14.79|14.71|0
1582288200000|2020-02-21 12:30:00|14.79|14.71|14.73|14.65|14.83|14.75|14.73|14.65|0
1582288500000|2020-02-21 12:35:00|14.74|14.66|14.78|14.7|14.78|14.7|14.69|14.61|0
1582288800000|2020-02-21 12:40:00|14.74|14.66|14.76|14.68|14.78|14.7|14.74|14.66|0
1582289100000|2020-02-21 12:45:00|14.74|14.66|14.69|14.61|14.76|14.68|14.69|14.61|0
1582289400000|2020-02-21 12:50:00|14.71|14.63|14.74|14.66|14.74|14.66|14.71|14.63|0
1582289700000|2020-02-21 12:55:00|14.7|14.62|14.74|14.66|14.74|14.66|14.69|14.61|0
1582290000000|2020-02-21 13:00:00|14.69|14.61|14.74|14.66|14.74|14.66|14.69|14.61|0
1582290300000|2020-02-21 13:05:00|14.71|14.63|14.74|14.66|14.79|14.71|14.71|14.63|0
1582290600000|2020-02-21 13:10:00|14.76|14.68|14.79|14.71|14.79|14.71|14.74|14.66|0
1582290900000|2020-02-21 13:15:00|14.74|14.66|14.79|14.71|14.79|14.71|14.74|14.66|0
1582291200000|2020-02-21 13:20:00|14.84|14.76|14.84|14.76|14.84|14.76|14.79|14.71|0
1582291500000|2020-02-21 13:25:00|14.79|14.71|14.84|14.76|14.84|14.76|14.79|14.71|0
1582292700000|2020-02-21 13:45:00|14.89|14.81|14.89|14.81|14.96|14.88|14.88|14.8|0
1582293000000|2020-02-21 13:50:00|14.88|14.8|14.88|14.8|14.93|14.85|14.88|14.8|0
1582293300000|2020-02-21 13:55:00|14.89|14.81|14.93|14.85|14.94|14.86|14.89|14.81|0
1582293600000|2020-02-21 14:00:00|14.94|14.86|14.89|14.81|14.94|14.86|14.89|14.81|0
1582293900000|2020-02-21 14:05:00|14.86|14.78|14.96|14.88|14.98|14.9|14.86|14.78|0
1582294200000|2020-02-21 14:10:00|14.98|14.9|14.94|14.86|14.98|14.9|14.89|14.81|0
1582294500000|2020-02-21 14:15:00|14.89|14.81|14.88|14.8|14.94|14.86|14.84|14.76|0
1582294800000|2020-02-21 14:20:00|14.84|14.76|14.88|14.8|14.88|14.8|14.84|14.76|0
1582295100000|2020-02-21 14:25:00|14.84|14.76|14.88|14.8|14.89|14.81|14.84|14.76|0
1582295400000|2020-02-21 14:30:00|14.84|14.76|14.88|14.8|14.89|14.81|14.79|14.71|0
1582295700000|2020-02-21 14:35:00|14.89|14.81|15.03|14.95|15.05|14.97|14.89|14.81|0
1582296000000|2020-02-21 14:40:00|15.05|14.97|15.12|15.04|15.21|15.13|15.05|14.97|0
1582296300000|2020-02-21 14:45:00|15.15|15.07|15.41|15.33|15.41|15.33|15.15|15.07|0
1582296600000|2020-02-21 14:50:00|15.43|15.35|15.18|15.1|15.43|15.35|15.13|15.05|0
1582296900000|2020-02-21 14:55:00|15.2|15.12|15.2|15.12|15.27|15.19|15.17|15.09|0
1582297200000|2020-02-21 15:00:00|15.22|15.14|15.33|15.25|15.37|15.29|15.14|15.06|0
1582297500000|2020-02-21 15:05:00|15.35|15.27|15.21|15.13|15.37|15.29|15.18|15.1|0
1582297800000|2020-02-21 15:10:00|15.23|15.15|15.28|15.2|15.35|15.27|15.23|15.15|0
1582298100000|2020-02-21 15:15:00|15.23|15.15|15.25|15.17|15.32|15.24|15.18|15.1|0
1582298400000|2020-02-21 15:20:00|15.23|15.15|15.13|15.05|15.32|15.24|15.13|15.05|0
1582298700000|2020-02-21 15:25:00|15.17|15.09|15.27|15.19|15.28|15.2|15.13|15.05|0
1582299000000|2020-02-21 15:30:00|15.25|15.17|15.41|15.33|15.41|15.33|15.23|15.15|0
1582299300000|2020-02-21 15:35:00|15.37|15.29|15.41|15.33|15.45|15.37|15.32|15.24|0
1582299600000|2020-02-21 15:40:00|15.43|15.35|15.41|15.33|15.5|15.42|15.37|15.29|0
1582299900000|2020-02-21 15:45:00|15.44|15.36|15.37|15.29|15.51|15.43|15.37|15.29|0
1582300200000|2020-02-21 15:50:00|15.39|15.31|15.32|15.24|15.44|15.36|15.32|15.24|0
1582300500000|2020-02-21 15:55:00|15.27|15.19|15.32|15.24|15.32|15.24|15.23|15.15|0
1582300800000|2020-02-21 16:00:00|15.27|15.19|15.22|15.14|15.27|15.19|15.2|15.12|0
1582301100000|2020-02-21 16:05:00|15.27|15.19|15.32|15.24|15.32|15.24|15.22|15.14|0
1582301400000|2020-02-21 16:10:00|15.36|15.28|15.37|15.29|15.37|15.29|15.32|15.24|0
1582301700000|2020-02-21 16:15:00|15.32|15.24|15.42|15.34|15.42|15.34|15.32|15.24|0
1582302000000|2020-02-21 16:20:00|15.37|15.29|15.28|15.2|15.42|15.34|15.23|15.15|0
1582302300000|2020-02-21 16:25:00|15.27|15.19|15.32|15.24|15.37|15.29|15.23|15.15|0
1582302600000|2020-02-21 16:30:00|15.27|15.19|15.27|15.19|15.27|15.19|15.22|15.14|0
1582302900000|2020-02-21 16:35:00|15.26|15.18|15.31|15.23|15.31|15.23|15.26|15.18|0
1582303200000|2020-02-21 16:40:00|15.32|15.24|15.27|15.19|15.32|15.24|15.27|15.19|0
1582303500000|2020-02-21 16:45:00|15.31|15.23|15.27|15.19|15.31|15.23|15.27|15.19|0
1582303800000|2020-02-21 16:50:00|15.26|15.18|15.25|15.17|15.27|15.19|15.25|15.17|0
1582304100000|2020-02-21 16:55:00|15.26|15.18|15.35|15.27|15.35|15.27|15.26|15.18|0
1582304400000|2020-02-21 17:00:00|15.31|15.23|15.26|15.18|15.31|15.23|15.26|15.18|0
1582304700000|2020-02-21 17:05:00|15.21|15.13|15.3|15.22|15.3|15.22|15.21|15.13|0
1582305000000|2020-02-21 17:10:00|15.26|15.18|15.26|15.18|15.28|15.2|15.26|15.18|0
1582305300000|2020-02-21 17:15:00|15.21|15.13|15.26|15.18|15.26|15.18|15.21|15.13|0
1582305600000|2020-02-21 17:20:00|15.22|15.14|15.27|15.19|15.27|15.19|15.22|15.14|0
1582306200000|2020-02-21 17:30:00|15.26|15.18|15.31|15.23|15.31|15.23|15.26|15.18|0
1582306500000|2020-02-21 17:35:00|15.26|15.18|15.26|15.18|15.26|15.18|15.26|15.18|0
1582306800000|2020-02-21 17:40:00|15.28|15.2|15.31|15.23|15.31|15.23|15.28|15.2|0
1582307100000|2020-02-21 17:45:00|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|0
1582307400000|2020-02-21 17:50:00|15.36|15.28|15.37|15.29|15.37|15.29|15.36|15.28|0
1582307700000|2020-02-21 17:55:00|15.36|15.28|15.36|15.28|15.36|15.28|15.36|15.28|0
1582308000000|2020-02-21 18:00:00|15.31|15.23|15.26|15.18|15.31|15.23|15.26|15.18|0
1582308300000|2020-02-21 18:05:00|15.27|15.19|15.36|15.28|15.36|15.28|15.27|15.19|0
1582308600000|2020-02-21 18:10:00|15.31|15.23|15.41|15.33|15.41|15.33|15.31|15.23|0
1582308900000|2020-02-21 18:15:00|15.36|15.28|15.41|15.33|15.41|15.33|15.36|15.28|0
1582309200000|2020-02-21 18:20:00|15.43|15.35|15.41|15.33|15.46|15.38|15.41|15.33|0
1582309500000|2020-02-21 18:25:00|15.43|15.35|15.45|15.37|15.45|15.37|15.43|15.35|0
1582309800000|2020-02-21 18:30:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1582310100000|2020-02-21 18:35:00|15.52|15.44|15.49|15.41|15.55|15.47|15.49|15.41|0
1582310400000|2020-02-21 18:40:00|15.5|15.42|15.54|15.46|15.54|15.46|15.49|15.41|0
1582310700000|2020-02-21 18:45:00|15.55|15.47|15.55|15.47|15.55|15.47|15.5|15.42|0
1582311000000|2020-02-21 18:50:00|15.54|15.46|15.64|15.56|15.64|15.56|15.54|15.46|0
1582311300000|2020-02-21 18:55:00|15.59|15.51|15.59|15.51|15.59|15.51|15.59|15.51|0
1582311600000|2020-02-21 19:00:00|15.54|15.46|15.54|15.46|15.54|15.46|15.54|15.46|0
1582311900000|2020-02-21 19:05:00|15.55|15.47|15.54|15.46|15.6|15.52|15.54|15.46|0
1582312200000|2020-02-21 19:10:00|15.55|15.47|15.59|15.51|15.59|15.51|15.49|15.41|0
1582312500000|2020-02-21 19:15:00|15.57|15.49|15.62|15.54|15.64|15.56|15.54|15.46|0
1582312800000|2020-02-21 19:20:00|15.64|15.56|15.64|15.56|15.64|15.56|15.59|15.51|0
1582313100000|2020-02-21 19:25:00|15.62|15.54|15.59|15.51|15.62|15.54|15.57|15.49|0
1582313400000|2020-02-21 19:30:00|15.57|15.49|15.59|15.51|15.59|15.51|15.52|15.44|0
1582313700000|2020-02-21 19:35:00|15.6|15.52|15.6|15.52|15.62|15.54|15.59|15.51|0
1582314000000|2020-02-21 19:40:00|15.62|15.54|15.55|15.47|15.62|15.54|15.54|15.46|0
1582314300000|2020-02-21 19:45:00|15.59|15.51|15.6|15.52|15.6|15.52|15.59|15.51|0
1582314600000|2020-02-21 19:50:00|15.59|15.51|15.6|15.52|15.6|15.52|15.54|15.46|0
1582314900000|2020-02-21 19:55:00|15.59|15.51|15.57|15.49|15.6|15.52|15.55|15.47|0
1582315200000|2020-02-21 20:00:00|15.55|15.47|15.59|15.51|15.59|15.51|15.55|15.47|0
1582315500000|2020-02-21 20:05:00|15.62|15.54|15.69|15.61|15.69|15.61|15.6|15.52|0
1582315800000|2020-02-21 20:10:00|15.64|15.56|15.62|15.54|15.66|15.58|15.61|15.53|0
1582316100000|2020-02-21 20:15:00|15.64|15.56|15.66|15.58|15.66|15.58|15.64|15.56|0
1582316400000|2020-02-21 20:20:00|15.67|15.59|15.62|15.54|15.67|15.59|15.59|15.51|0
1582316700000|2020-02-21 20:25:00|15.61|15.53|15.62|15.54|15.62|15.54|15.59|15.51|0
1582317000000|2020-02-21 20:30:00|15.6|15.52|15.74|15.66|15.74|15.66|15.59|15.51|0
1582317300000|2020-02-21 20:35:00|15.69|15.61|15.69|15.61|15.74|15.66|15.69|15.61|0
1582317900000|2020-02-21 20:45:00|15.66|15.58|15.55|15.47|15.66|15.58|15.55|15.47|0
1582318200000|2020-02-21 20:50:00|15.5|15.42|15.36|15.28|15.5|15.42|15.36|15.28|0
1582318500000|2020-02-21 20:55:00|15.38|15.3|15.38|15.3|15.45|15.37|15.36|15.28|0
1582527900000|2020-02-24 07:05:00|16.87|16.79|16.74|16.66|17.64|17.56|16.57|16.49|0
1582528200000|2020-02-24 07:10:00|16.78|16.7|17|16.92|17.01|16.93|16.78|16.7|0
1582528500000|2020-02-24 07:15:00|16.96|16.88|16.92|16.84|16.98|16.9|16.88|16.8|0
1582528800000|2020-02-24 07:20:00|16.94|16.86|16.89|16.81|16.96|16.88|16.88|16.8|0
1582529100000|2020-02-24 07:25:00|16.88|16.8|16.88|16.8|16.89|16.81|16.88|16.8|0
1582529400000|2020-02-24 07:30:00|16.84|16.76|16.86|16.78|16.88|16.8|16.84|16.76|0
1582529700000|2020-02-24 07:35:00|16.84|16.76|16.79|16.71|16.86|16.78|16.75|16.67|0
1582530000000|2020-02-24 07:40:00|16.77|16.69|16.77|16.69|16.79|16.71|16.7|16.62|0
1582530300000|2020-02-24 07:45:00|16.79|16.71|16.84|16.76|16.86|16.78|16.77|16.69|0
1582530600000|2020-02-24 07:50:00|16.85|16.77|17.01|16.93|17.03|16.95|16.83|16.75|0
1582530900000|2020-02-24 07:55:00|17.03|16.95|17.05|16.97|17.13|17.05|17|16.92|0
1582531200000|2020-02-24 08:00:00|17.06|16.98|17.07|16.99|17.15|17.07|17.03|16.95|0
1582531500000|2020-02-24 08:05:00|17.09|17.01|17.17|17.09|17.29|17.21|17.09|17.01|0
1582531800000|2020-02-24 08:10:00|17.21|17.13|17.26|17.18|17.34|17.26|17.21|17.13|0
1582532100000|2020-02-24 08:15:00|17.3|17.22|17.29|17.21|17.35|17.27|17.2|17.12|0
1582532400000|2020-02-24 08:20:00|17.3|17.22|17.41|17.33|17.5|17.42|17.3|17.22|0
1582532700000|2020-02-24 08:25:00|17.39|17.31|17.56|17.48|17.56|17.48|17.35|17.27|0
1582533000000|2020-02-24 08:30:00|17.6|17.52|17.5|17.42|17.66|17.58|17.48|17.4|0
1582533300000|2020-02-24 08:35:00|17.52|17.44|17.22|17.14|17.54|17.46|17.22|17.14|0
1582533600000|2020-02-24 08:40:00|17.24|17.16|17.29|17.21|17.36|17.28|17.22|17.14|0
1582533900000|2020-02-24 08:45:00|17.28|17.2|17.22|17.14|17.39|17.31|17.21|17.13|0
1582534200000|2020-02-24 08:50:00|17.19|17.11|17.22|17.14|17.39|17.31|17.19|17.11|0
1582534500000|2020-02-24 08:55:00|17.23|17.15|17.31|17.23|17.35|17.27|17.21|17.13|0
1582534800000|2020-02-24 09:00:00|17.28|17.2|17.44|17.36|17.5|17.42|17.26|17.18|0
1582535100000|2020-02-24 09:05:00|17.46|17.38|17.4|17.32|17.46|17.38|17.35|17.27|0
1582535400000|2020-02-24 09:10:00|17.39|17.31|17.44|17.36|17.48|17.4|17.35|17.27|0
1582535700000|2020-02-24 09:15:00|17.48|17.4|17.53|17.45|17.57|17.49|17.39|17.31|0
1582536000000|2020-02-24 09:20:00|17.55|17.47|17.44|17.36|17.55|17.47|17.4|17.32|0
1582536300000|2020-02-24 09:25:00|17.42|17.34|17.36|17.28|17.5|17.42|17.36|17.28|0
1582536600000|2020-02-24 09:30:00|17.38|17.3|17.46|17.38|17.5|17.42|17.35|17.27|0
1582536900000|2020-02-24 09:35:00|17.48|17.4|17.46|17.38|17.59|17.51|17.42|17.34|0
1582537200000|2020-02-24 09:40:00|17.48|17.4|17.37|17.29|17.51|17.43|17.37|17.29|0
1582537500000|2020-02-24 09:45:00|17.42|17.34|17.32|17.24|17.42|17.34|17.29|17.21|0
1582537800000|2020-02-24 09:50:00|17.28|17.2|17.24|17.16|17.32|17.24|17.24|17.16|0
1582538100000|2020-02-24 09:55:00|17.22|17.14|17.14|17.06|17.24|17.16|17.14|17.06|0
1582538400000|2020-02-24 10:00:00|17.15|17.07|17.22|17.14|17.24|17.16|17.14|17.06|0
1582538700000|2020-02-24 10:05:00|17.19|17.11|17.27|17.19|17.32|17.24|17.19|17.11|0
1582539000000|2020-02-24 10:10:00|17.29|17.21|17.32|17.24|17.35|17.27|17.27|17.19|0
1582539300000|2020-02-24 10:15:00|17.3|17.22|17.15|17.07|17.32|17.24|17.15|17.07|0
1582539600000|2020-02-24 10:20:00|17.16|17.08|17.23|17.15|17.24|17.16|17.15|17.07|0
1582539900000|2020-02-24 10:25:00|17.24|17.16|17.28|17.2|17.29|17.21|17.24|17.16|0
1582540200000|2020-02-24 10:30:00|17.29|17.21|17.28|17.2|17.31|17.23|17.28|17.2|0
1582540500000|2020-02-24 10:35:00|17.3|17.22|17.25|17.17|17.34|17.26|17.25|17.17|0
1582540800000|2020-02-24 10:40:00|17.23|17.15|17.22|17.14|17.25|17.17|17.2|17.12|0
1582541100000|2020-02-24 10:45:00|17.2|17.12|17.3|17.22|17.3|17.22|17.2|17.12|0
1582541400000|2020-02-24 10:50:00|17.26|17.18|17.28|17.2|17.29|17.21|17.2|17.12|0
1582541700000|2020-02-24 10:55:00|17.29|17.21|17.38|17.3|17.42|17.34|17.29|17.21|0
1582542000000|2020-02-24 11:00:00|17.37|17.29|17.38|17.3|17.45|17.37|17.37|17.29|0
1582542300000|2020-02-24 11:05:00|17.37|17.29|17.51|17.43|17.51|17.43|17.35|17.27|0
1582542600000|2020-02-24 11:10:00|17.53|17.45|17.46|17.38|17.53|17.45|17.42|17.34|0
1582542900000|2020-02-24 11:15:00|17.42|17.34|17.42|17.34|17.49|17.41|17.37|17.29|0
1582543200000|2020-02-24 11:20:00|17.44|17.36|17.38|17.3|17.44|17.36|17.33|17.25|0
1582543500000|2020-02-24 11:25:00|17.4|17.32|17.38|17.3|17.42|17.34|17.35|17.27|0
1582543800000|2020-02-24 11:30:00|17.42|17.34|17.33|17.25|17.42|17.34|17.33|17.25|0
1582544100000|2020-02-24 11:35:00|17.35|17.27|17.33|17.25|17.38|17.3|17.28|17.2|0
1582544400000|2020-02-24 11:40:00|17.35|17.27|17.37|17.29|17.37|17.29|17.33|17.25|0
1582544700000|2020-02-24 11:45:00|17.33|17.25|17.32|17.24|17.37|17.29|17.32|17.24|0
1582545000000|2020-02-24 11:50:00|17.3|17.22|17.22|17.14|17.32|17.24|17.2|17.12|0
1582545300000|2020-02-24 11:55:00|17.24|17.16|17.28|17.2|17.28|17.2|17.22|17.14|0
1582545600000|2020-02-24 12:00:00|17.25|17.17|17.18|17.1|17.25|17.17|17.15|17.07|0
1582545900000|2020-02-24 12:05:00|17.15|17.07|17.11|17.03|17.15|17.07|17.1|17.02|0
1582546200000|2020-02-24 12:10:00|17.13|17.05|17.15|17.07|17.15|17.07|17.11|17.03|0
1582546500000|2020-02-24 12:15:00|17.13|17.05|17.2|17.12|17.21|17.13|17.13|17.05|0
1582546800000|2020-02-24 12:20:00|17.21|17.13|17.23|17.15|17.25|17.17|17.2|17.12|0
1582547100000|2020-02-24 12:25:00|17.25|17.17|17.25|17.17|17.26|17.18|17.24|17.16|0
1582547400000|2020-02-24 12:30:00|17.26|17.18|17.25|17.17|17.28|17.2|17.25|17.17|0
1582547700000|2020-02-24 12:35:00|17.26|17.18|17.33|17.25|17.35|17.27|17.25|17.17|0
1582548000000|2020-02-24 12:40:00|17.3|17.22|17.38|17.3|17.38|17.3|17.3|17.22|0
1582548600000|2020-02-24 12:50:00|17.4|17.32|17.48|17.4|17.49|17.41|17.38|17.3|0
1582548900000|2020-02-24 12:55:00|17.47|17.39|17.43|17.35|17.47|17.39|17.43|17.35|0
1582549200000|2020-02-24 13:00:00|17.45|17.37|17.43|17.35|17.45|17.37|17.4|17.32|0
1582549500000|2020-02-24 13:05:00|17.46|17.38|17.43|17.35|17.46|17.38|17.43|17.35|0
1582549800000|2020-02-24 13:10:00|17.38|17.3|17.38|17.3|17.41|17.33|17.38|17.3|0
1582550100000|2020-02-24 13:15:00|17.4|17.32|17.43|17.35|17.43|17.35|17.35|17.27|0
1582550400000|2020-02-24 13:20:00|17.4|17.32|17.45|17.37|17.45|17.37|17.4|17.32|0
1582550700000|2020-02-24 13:25:00|17.46|17.38|17.45|17.37|17.53|17.45|17.44|17.36|0
1582551000000|2020-02-24 13:30:00|17.43|17.35|17.56|17.48|17.58|17.5|17.41|17.33|0
1582551300000|2020-02-24 13:35:00|17.58|17.5|17.53|17.45|17.58|17.5|17.51|17.43|0
1582551600000|2020-02-24 13:40:00|17.54|17.46|17.56|17.48|17.58|17.5|17.5|17.42|0
1582551900000|2020-02-24 13:45:00|17.58|17.5|17.64|17.56|17.67|17.59|17.58|17.5|0
1582552200000|2020-02-24 13:50:00|17.62|17.54|17.72|17.64|17.72|17.64|17.62|17.54|0
1582552500000|2020-02-24 13:55:00|17.71|17.63|17.66|17.58|17.71|17.63|17.66|17.58|0
1582552800000|2020-02-24 14:00:00|17.7|17.62|17.71|17.63|17.72|17.64|17.68|17.6|0
1582553100000|2020-02-24 14:05:00|17.72|17.64|17.8|17.72|17.8|17.72|17.71|17.63|0
1582553400000|2020-02-24 14:10:00|17.83|17.75|17.85|17.77|17.89|17.81|17.8|17.72|0
1582553700000|2020-02-24 14:15:00|17.87|17.79|17.89|17.81|17.9|17.82|17.85|17.77|0
1582554000000|2020-02-24 14:20:00|17.87|17.79|17.9|17.82|17.9|17.82|17.84|17.76|0
1582554300000|2020-02-24 14:25:00|17.89|17.81|17.9|17.82|17.9|17.82|17.87|17.79|0
1582554600000|2020-02-24 14:30:00|17.88|17.8|17.49|17.41|17.9|17.82|17.43|17.35|0
1582554900000|2020-02-24 14:35:00|17.47|17.39|17.27|17.19|17.49|17.41|17.27|17.19|0
1582555200000|2020-02-24 14:40:00|17.32|17.24|17.4|17.32|17.54|17.46|17.3|17.22|0
1582555500000|2020-02-24 14:45:00|17.44|17.36|17.37|17.29|17.47|17.39|17.36|17.28|0
1582555800000|2020-02-24 14:50:00|17.41|17.33|17.41|17.33|17.54|17.46|17.37|17.29|0
1582556100000|2020-02-24 14:55:00|17.45|17.37|17.48|17.4|17.54|17.46|17.41|17.33|0
1582556400000|2020-02-24 15:00:00|17.5|17.42|17.53|17.45|17.54|17.46|17.41|17.33|0
1582556700000|2020-02-24 15:05:00|17.51|17.43|17.46|17.38|17.54|17.46|17.42|17.34|0
1582557000000|2020-02-24 15:10:00|17.47|17.39|17.37|17.29|17.51|17.43|17.36|17.28|0
1582557300000|2020-02-24 15:15:00|17.36|17.28|17.51|17.43|17.51|17.43|17.36|17.28|0
1582557600000|2020-02-24 15:20:00|17.53|17.45|17.54|17.46|17.54|17.46|17.51|17.43|0
1582557900000|2020-02-24 15:25:00|17.53|17.45|17.61|17.53|17.64|17.56|17.51|17.43|0
1582558200000|2020-02-24 15:30:00|17.63|17.55|17.74|17.66|17.78|17.7|17.63|17.55|0
1582558500000|2020-02-24 15:35:00|17.71|17.63|17.79|17.71|17.84|17.76|17.69|17.61|0
1582558800000|2020-02-24 15:40:00|17.81|17.73|17.73|17.65|17.83|17.75|17.71|17.63|0
1582559100000|2020-02-24 15:45:00|17.77|17.69|17.79|17.71|17.83|17.75|17.76|17.68|0
1582559400000|2020-02-24 15:50:00|17.78|17.7|17.64|17.56|17.78|17.7|17.63|17.55|0
1582559700000|2020-02-24 15:55:00|17.63|17.55|17.5|17.42|17.68|17.6|17.49|17.41|0
1582560000000|2020-02-24 16:00:00|17.49|17.41|17.6|17.52|17.61|17.53|17.44|17.36|0
1582560300000|2020-02-24 16:05:00|17.61|17.53|17.59|17.51|17.64|17.56|17.56|17.48|0
1582560600000|2020-02-24 16:10:00|17.63|17.55|17.64|17.56|17.68|17.6|17.6|17.52|0
1582560900000|2020-02-24 16:15:00|17.62|17.54|17.59|17.51|17.64|17.56|17.59|17.51|0
1582561200000|2020-02-24 16:20:00|17.56|17.48|17.64|17.56|17.64|17.56|17.54|17.46|0
1582561500000|2020-02-24 16:25:00|17.68|17.6|17.82|17.74|17.82|17.74|17.64|17.56|0
1582561800000|2020-02-24 16:30:00|17.8|17.72|17.86|17.78|17.88|17.8|17.77|17.69|0
1582562100000|2020-02-24 16:35:00|17.82|17.74|17.8|17.72|17.86|17.78|17.77|17.69|0
1582562400000|2020-02-24 16:40:00|17.82|17.74|17.94|17.86|17.94|17.86|17.82|17.74|0
1582562700000|2020-02-24 16:45:00|17.93|17.85|18.01|17.93|18.04|17.96|17.93|17.85|0
1582563000000|2020-02-24 16:50:00|17.99|17.91|17.98|17.9|18.03|17.95|17.97|17.89|0
1582563300000|2020-02-24 16:55:00|18.03|17.95|17.99|17.91|18.03|17.95|17.88|17.8|0
1582563600000|2020-02-24 17:00:00|18.01|17.93|18.06|17.98|18.09|18.01|17.99|17.91|0
1582563900000|2020-02-24 17:05:00|18.07|17.99|18.11|18.03|18.11|18.03|18.06|17.98|0
1582564200000|2020-02-24 17:10:00|18.1|18.02|18.11|18.03|18.11|18.03|18.06|17.98|0
1582564500000|2020-02-24 17:15:00|18.06|17.98|18.06|17.98|18.09|18.01|18.06|17.98|0
1582564800000|2020-02-24 17:20:00|18.07|17.99|18.11|18.03|18.12|18.04|18.06|17.98|0
1582565100000|2020-02-24 17:25:00|18.12|18.04|18.07|17.99|18.12|18.04|18.03|17.95|0
1582565400000|2020-02-24 17:30:00|18.08|18|18.13|18.05|18.2|18.12|18.08|18|0
1582565700000|2020-02-24 17:35:00|18.12|18.04|17.96|17.88|18.12|18.04|17.95|17.87|0
1582566000000|2020-02-24 17:40:00|17.95|17.87|18.02|17.94|18.03|17.95|17.93|17.85|0
1582566300000|2020-02-24 17:45:00|18.06|17.98|18.11|18.03|18.16|18.08|18.03|17.95|0
1582566600000|2020-02-24 17:50:00|18.12|18.04|18.16|18.08|18.2|18.12|18.11|18.03|0
1582566900000|2020-02-24 17:55:00|18.18|18.1|18.2|18.12|18.23|18.15|18.16|18.08|0
1582567200000|2020-02-24 18:00:00|18.21|18.13|18.29|18.21|18.29|18.21|18.21|18.13|0
1582567500000|2020-02-24 18:05:00|18.28|18.2|18.31|18.23|18.33|18.25|18.28|18.2|0
1582567800000|2020-02-24 18:10:00|18.29|18.21|18.38|18.3|18.39|18.31|18.29|18.21|0
1582568100000|2020-02-24 18:15:00|18.39|18.31|18.42|18.34|18.48|18.4|18.38|18.3|0
1582568400000|2020-02-24 18:20:00|18.44|18.36|18.44|18.36|18.44|18.36|18.39|18.31|0
1582568700000|2020-02-24 18:25:00|18.45|18.37|18.29|18.21|18.49|18.41|18.29|18.21|0
1582569000000|2020-02-24 18:30:00|18.31|18.23|18.26|18.18|18.35|18.27|18.26|18.18|0
1582569300000|2020-02-24 18:35:00|18.22|18.14|18.22|18.14|18.26|18.18|18.22|18.14|0
1582569600000|2020-02-24 18:40:00|18.24|18.16|18.31|18.23|18.35|18.27|18.24|18.16|0
1582569900000|2020-02-24 18:45:00|18.29|18.21|18.21|18.13|18.29|18.21|18.21|18.13|0
1582570200000|2020-02-24 18:50:00|18.2|18.12|18.25|18.17|18.26|18.18|18.18|18.1|0
1582570500000|2020-02-24 18:55:00|18.24|18.16|18.21|18.13|18.26|18.18|18.21|18.13|0
1582570800000|2020-02-24 19:00:00|18.19|18.11|18.21|18.13|18.21|18.13|18.14|18.06|0
1582571100000|2020-02-24 19:05:00|18.2|18.12|18.35|18.27|18.35|18.27|18.19|18.11|0
1582571400000|2020-02-24 19:10:00|18.34|18.26|18.4|18.32|18.4|18.32|18.3|18.22|0
1582571700000|2020-02-24 19:15:00|18.39|18.31|18.44|18.36|18.46|18.38|18.37|18.29|0
1582572000000|2020-02-24 19:20:00|18.43|18.35|18.38|18.3|18.47|18.39|18.36|18.28|0
1582572300000|2020-02-24 19:25:00|18.36|18.28|18.14|18.06|18.38|18.3|18.14|18.06|0
1582572600000|2020-02-24 19:30:00|18.1|18.02|18.09|18.01|18.14|18.06|18.08|18|0
1582572900000|2020-02-24 19:35:00|18.13|18.05|18.09|18.01|18.16|18.08|18.08|18|0
1582573200000|2020-02-24 19:40:00|18.11|18.03|18.08|18|18.19|18.11|18.08|18|0
1582573500000|2020-02-24 19:45:00|18.07|17.99|18.02|17.94|18.11|18.03|18.02|17.94|0
1582573800000|2020-02-24 19:50:00|18.03|17.95|17.94|17.86|18.04|17.96|17.94|17.86|0
1582574100000|2020-02-24 19:55:00|17.88|17.8|17.88|17.8|17.95|17.87|17.86|17.78|0
1582574400000|2020-02-24 20:00:00|17.89|17.81|17.84|17.76|17.89|17.81|17.82|17.74|0
1582574700000|2020-02-24 20:05:00|17.82|17.74|17.84|17.76|17.84|17.76|17.78|17.7|0
1582575000000|2020-02-24 20:10:00|17.82|17.74|17.96|17.88|17.98|17.9|17.82|17.74|0
1582575300000|2020-02-24 20:15:00|17.97|17.89|17.97|17.89|17.99|17.91|17.94|17.86|0
1582575600000|2020-02-24 20:20:00|17.96|17.88|18.04|17.96|18.04|17.96|17.96|17.88|0
1582575900000|2020-02-24 20:25:00|18.03|17.95|18.08|18|18.09|18.01|18.03|17.95|0
1582576200000|2020-02-24 20:30:00|18.1|18.02|18.1|18.02|18.15|18.07|18.06|17.98|0
1582576500000|2020-02-24 20:35:00|18.11|18.03|18.21|18.13|18.21|18.13|18.11|18.03|0
1582576800000|2020-02-24 20:40:00|18.2|18.12|18.27|18.19|18.31|18.23|18.2|18.12|0
1582577100000|2020-02-24 20:45:00|18.26|18.18|18.12|18.04|18.26|18.18|18.09|18.01|0
1582577400000|2020-02-24 20:50:00|18.14|18.06|18.36|18.28|18.36|18.28|18.14|18.06|0
1582577700000|2020-02-24 20:55:00|18.38|18.3|18.47|18.39|18.49|18.41|18.34|18.26|0
1582614300000|2020-02-25 07:05:00|17.27|17.19|17.3|17.22|17.35|17.27|17.26|17.18|0
1582614600000|2020-02-25 07:10:00|17.26|17.18|17.27|17.19|17.3|17.22|17.25|17.17|0
1582614900000|2020-02-25 07:15:00|17.25|17.17|17.29|17.21|17.3|17.22|17.25|17.17|0
1582615200000|2020-02-25 07:20:00|17.27|17.19|17.39|17.31|17.39|17.31|17.25|17.17|0
1582615500000|2020-02-25 07:25:00|17.42|17.34|17.46|17.38|17.51|17.43|17.41|17.33|0
1582615800000|2020-02-25 07:30:00|17.44|17.36|17.48|17.4|17.51|17.43|17.43|17.35|0
1582616100000|2020-02-25 07:35:00|17.5|17.42|17.47|17.39|17.54|17.46|17.47|17.39|0
1582616400000|2020-02-25 07:40:00|17.49|17.41|17.42|17.34|17.49|17.41|17.42|17.34|0
1582616700000|2020-02-25 07:45:00|17.43|17.35|17.4|17.32|17.45|17.37|17.37|17.29|0
1582617000000|2020-02-25 07:50:00|17.41|17.33|17.33|17.25|17.41|17.33|17.32|17.24|0
1582617300000|2020-02-25 07:55:00|17.34|17.26|17.28|17.2|17.38|17.3|17.25|17.17|0
1582617600000|2020-02-25 08:00:00|17.31|17.23|17.3|17.22|17.4|17.32|17.24|17.16|0
1582617900000|2020-02-25 08:05:00|17.31|17.23|17.48|17.4|17.5|17.42|17.21|17.13|0
1582618200000|2020-02-25 08:10:00|17.47|17.39|17.3|17.22|17.48|17.4|17.25|17.17|0
1582618500000|2020-02-25 08:15:00|17.26|17.18|17.44|17.36|17.45|17.37|17.26|17.18|0
1582618800000|2020-02-25 08:20:00|17.42|17.34|17.5|17.42|17.54|17.46|17.41|17.33|0
1582619100000|2020-02-25 08:25:00|17.52|17.44|17.59|17.51|17.67|17.59|17.51|17.43|0
1582619400000|2020-02-25 08:30:00|17.58|17.5|17.4|17.32|17.63|17.55|17.4|17.32|0
1582619700000|2020-02-25 08:35:00|17.44|17.36|17.55|17.47|17.55|17.47|17.44|17.36|0
1582620000000|2020-02-25 08:40:00|17.51|17.43|17.59|17.51|17.63|17.55|17.5|17.42|0
1582620300000|2020-02-25 08:45:00|17.57|17.49|17.6|17.52|17.65|17.57|17.51|17.43|0
1582620600000|2020-02-25 08:50:00|17.58|17.5|17.6|17.52|17.6|17.52|17.55|17.47|0
1582620900000|2020-02-25 08:55:00|17.62|17.54|17.64|17.56|17.65|17.57|17.6|17.52|0
1582621200000|2020-02-25 09:00:00|17.62|17.54|17.59|17.51|17.62|17.54|17.54|17.46|0
1582621500000|2020-02-25 09:05:00|17.6|17.52|17.65|17.57|17.69|17.61|17.6|17.52|0
1582621800000|2020-02-25 09:10:00|17.69|17.61|17.78|17.7|17.82|17.74|17.65|17.57|0
1582622100000|2020-02-25 09:15:00|17.77|17.69|17.82|17.74|17.87|17.79|17.74|17.66|0
1582622400000|2020-02-25 09:20:00|17.8|17.72|17.85|17.77|17.89|17.81|17.77|17.69|0
1582622700000|2020-02-25 09:25:00|17.87|17.79|17.74|17.66|17.87|17.79|17.69|17.61|0
1582623000000|2020-02-25 09:30:00|17.78|17.7|17.72|17.64|17.79|17.71|17.7|17.62|0
1582623300000|2020-02-25 09:35:00|17.74|17.66|17.75|17.67|17.79|17.71|17.74|17.66|0
1582623600000|2020-02-25 09:40:00|17.79|17.71|17.73|17.65|17.79|17.71|17.71|17.63|0
1582623900000|2020-02-25 09:45:00|17.71|17.63|17.75|17.67|17.75|17.67|17.66|17.58|0
1582624200000|2020-02-25 09:50:00|17.73|17.65|17.79|17.71|17.84|17.76|17.71|17.63|0
1582624500000|2020-02-25 09:55:00|17.8|17.72|17.89|17.81|17.89|17.81|17.8|17.72|0
1582624800000|2020-02-25 10:00:00|17.84|17.76|17.84|17.76|17.89|17.81|17.79|17.71|0
1582625100000|2020-02-25 10:05:00|17.88|17.8|17.94|17.86|17.96|17.88|17.84|17.76|0
1582625400000|2020-02-25 10:10:00|17.96|17.88|17.92|17.84|17.97|17.89|17.87|17.79|0
1582625700000|2020-02-25 10:15:00|17.94|17.86|18.01|17.93|18.01|17.93|17.92|17.84|0
1582626000000|2020-02-25 10:20:00|18.02|17.94|18.1|18.02|18.1|18.02|17.92|17.84|0
1582626300000|2020-02-25 10:25:00|18.07|17.99|18.1|18.02|18.13|18.05|18.05|17.97|0
1582626600000|2020-02-25 10:30:00|18.11|18.03|18.09|18.01|18.15|18.07|18.06|17.98|0
1582626900000|2020-02-25 10:35:00|18.07|17.99|18.11|18.03|18.11|18.03|18.02|17.94|0
1582627200000|2020-02-25 10:40:00|18.12|18.04|18.17|18.09|18.17|18.09|18.07|17.99|0
1582627500000|2020-02-25 10:45:00|18.16|18.08|18.15|18.07|18.25|18.17|18.15|18.07|0
1582627800000|2020-02-25 10:50:00|18.18|18.1|18.15|18.07|18.2|18.12|18.13|18.05|0
1582628100000|2020-02-25 10:55:00|18.11|18.03|18.1|18.02|18.11|18.03|18.02|17.94|0
1582628400000|2020-02-25 11:00:00|18.11|18.03|18.23|18.15|18.23|18.15|18.1|18.02|0
1582628700000|2020-02-25 11:05:00|18.19|18.11|18.15|18.07|18.23|18.15|18.15|18.07|0
1582629000000|2020-02-25 11:10:00|18.16|18.08|18.15|18.07|18.2|18.12|18.1|18.02|0
1582629300000|2020-02-25 11:15:00|18.16|18.08|18.25|18.17|18.28|18.2|18.14|18.06|0
1582629600000|2020-02-25 11:20:00|18.24|18.16|18.2|18.12|18.24|18.16|18.16|18.08|0
1582629900000|2020-02-25 11:25:00|18.21|18.13|18.13|18.05|18.25|18.17|18.13|18.05|0
1582630200000|2020-02-25 11:30:00|18.15|18.07|18.01|17.93|18.15|18.07|18.01|17.93|0
1582630500000|2020-02-25 11:35:00|17.97|17.89|17.92|17.84|18.01|17.93|17.9|17.82|0
1582630800000|2020-02-25 11:40:00|17.9|17.82|17.94|17.86|18.02|17.94|17.89|17.81|0
1582631100000|2020-02-25 11:45:00|17.89|17.81|17.95|17.87|17.98|17.9|17.89|17.81|0
1582631400000|2020-02-25 11:50:00|17.96|17.88|17.94|17.86|17.98|17.9|17.89|17.81|0
1582631700000|2020-02-25 11:55:00|17.95|17.87|17.99|17.91|18.02|17.94|17.94|17.86|0
1582632000000|2020-02-25 12:00:00|18|17.92|17.93|17.85|18|17.92|17.93|17.85|0
1582632300000|2020-02-25 12:05:00|17.94|17.86|17.97|17.89|17.99|17.91|17.89|17.81|0
1582632600000|2020-02-25 12:10:00|18.01|17.93|18.11|18.03|18.12|18.04|18|17.92|0
1582632900000|2020-02-25 12:15:00|18.14|18.06|18.06|17.98|18.14|18.06|18.02|17.94|0
1582633200000|2020-02-25 12:20:00|18.08|18|18.01|17.93|18.08|18|17.93|17.85|0
1582633500000|2020-02-25 12:25:00|17.99|17.91|18.01|17.93|18.01|17.93|17.96|17.88|0
1582633800000|2020-02-25 12:30:00|18.05|17.97|17.97|17.89|18.06|17.98|17.96|17.88|0
1582634100000|2020-02-25 12:35:00|17.96|17.88|17.85|17.77|17.96|17.88|17.83|17.75|0
1582634400000|2020-02-25 12:40:00|17.87|17.79|17.87|17.79|17.92|17.84|17.82|17.74|0
1582634700000|2020-02-25 12:45:00|17.85|17.77|17.78|17.7|17.87|17.79|17.78|17.7|0
1582635000000|2020-02-25 12:50:00|17.82|17.74|17.73|17.65|17.83|17.75|17.73|17.65|0
1582635300000|2020-02-25 12:55:00|17.74|17.66|17.78|17.7|17.78|17.7|17.74|17.66|0
1582635600000|2020-02-25 13:00:00|17.8|17.72|17.88|17.8|17.88|17.8|17.78|17.7|0
1582635900000|2020-02-25 13:05:00|17.84|17.76|17.78|17.7|17.88|17.8|17.78|17.7|0
1582636200000|2020-02-25 13:10:00|17.77|17.69|17.77|17.69|17.8|17.72|17.72|17.64|0
1582636500000|2020-02-25 13:15:00|17.79|17.71|17.84|17.76|17.87|17.79|17.77|17.69|0
1582636800000|2020-02-25 13:20:00|17.83|17.75|17.88|17.8|17.88|17.8|17.8|17.72|0
1582637100000|2020-02-25 13:25:00|17.85|17.77|17.89|17.81|17.93|17.85|17.83|17.75|0
1582637400000|2020-02-25 13:30:00|17.88|17.8|17.87|17.79|17.94|17.86|17.87|17.79|0
1582637700000|2020-02-25 13:35:00|17.88|17.8|17.87|17.79|17.88|17.8|17.85|17.77|0
1582638000000|2020-02-25 13:40:00|17.88|17.8|17.89|17.81|17.89|17.81|17.83|17.75|0
1582638300000|2020-02-25 13:45:00|17.88|17.8|17.85|17.77|17.88|17.8|17.8|17.72|0
1582638600000|2020-02-25 13:50:00|17.84|17.76|17.84|17.76|17.88|17.8|17.8|17.72|0
1582638900000|2020-02-25 13:55:00|17.83|17.75|17.93|17.85|17.95|17.87|17.8|17.72|0
1582639200000|2020-02-25 14:00:00|17.95|17.87|17.98|17.9|17.98|17.9|17.93|17.85|0
1582639500000|2020-02-25 14:05:00|17.96|17.88|17.98|17.9|17.98|17.9|17.93|17.85|0
1582639800000|2020-02-25 14:10:00|17.93|17.85|17.98|17.9|17.98|17.9|17.93|17.85|0
1582640100000|2020-02-25 14:15:00|17.96|17.88|17.89|17.81|17.98|17.9|17.87|17.79|0
1582640400000|2020-02-25 14:20:00|17.85|17.77|17.84|17.76|17.89|17.81|17.81|17.73|0
1582640700000|2020-02-25 14:25:00|17.85|17.77|17.89|17.81|17.9|17.82|17.85|17.77|0
1582641000000|2020-02-25 14:30:00|17.87|17.79|18.05|17.97|18.05|17.97|17.76|17.68|0
1582641300000|2020-02-25 14:35:00|18.03|17.95|17.98|17.9|18.11|18.03|17.9|17.82|0
1582641600000|2020-02-25 14:40:00|18.01|17.93|18.17|18.09|18.17|18.09|18|17.92|0
1582641900000|2020-02-25 14:45:00|18.19|18.11|18.18|18.1|18.3|18.22|18.17|18.09|0
1582642200000|2020-02-25 14:50:00|18.22|18.14|18.16|18.08|18.27|18.19|18.12|18.04|0
1582642500000|2020-02-25 14:55:00|18.17|18.09|18.18|18.1|18.3|18.22|18.15|18.07|0
1582642800000|2020-02-25 15:00:00|18.22|18.14|18.21|18.13|18.27|18.19|18.08|18|0
1582643100000|2020-02-25 15:05:00|18.23|18.15|18.15|18.07|18.27|18.19|18.05|17.97|0
1582643400000|2020-02-25 15:10:00|18.17|18.09|18.22|18.14|18.27|18.19|18.12|18.04|0
1582643700000|2020-02-25 15:15:00|18.24|18.16|18.3|18.22|18.32|18.24|18.18|18.1|0
1582644000000|2020-02-25 15:20:00|18.33|18.25|18.43|18.35|18.46|18.38|18.28|18.2|0
1582644300000|2020-02-25 15:25:00|18.47|18.39|18.62|18.54|18.69|18.61|18.47|18.39|0
1582644600000|2020-02-25 15:30:00|18.61|18.53|18.69|18.61|18.83|18.75|18.52|18.44|0
1582644900000|2020-02-25 15:35:00|18.7|18.62|18.59|18.51|18.82|18.74|18.56|18.48|0
1582645200000|2020-02-25 15:40:00|18.63|18.55|18.49|18.41|18.73|18.65|18.46|18.38|0
1582645500000|2020-02-25 15:45:00|18.47|18.39|18.66|18.58|18.66|18.58|18.46|18.38|0
1582645800000|2020-02-25 15:50:00|18.68|18.6|18.86|18.78|19.04|18.96|18.68|18.6|0
1582646100000|2020-02-25 15:55:00|18.85|18.77|18.78|18.7|18.97|18.89|18.78|18.7|0
1582646400000|2020-02-25 16:00:00|18.8|18.72|18.81|18.73|18.87|18.79|18.68|18.6|0
1582646700000|2020-02-25 16:05:00|18.83|18.75|18.97|18.89|18.98|18.9|18.71|18.63|0
1582647000000|2020-02-25 16:10:00|18.98|18.9|18.94|18.86|19.02|18.94|18.8|18.72|0
1582647300000|2020-02-25 16:15:00|18.92|18.84|19.07|18.99|19.2|19.12|18.9|18.82|0
1582647600000|2020-02-25 16:20:00|19.09|19.01|19.13|19.05|19.2|19.12|19.06|18.98|0
1582647900000|2020-02-25 16:25:00|19.1|19.02|19.15|19.07|19.2|19.12|19.01|18.93|0
1582648200000|2020-02-25 16:30:00|19.11|19.03|19.13|19.05|19.15|19.07|19.02|18.94|0
1582648500000|2020-02-25 16:35:00|19.12|19.04|19.07|18.99|19.25|19.17|19.03|18.95|0
1582648800000|2020-02-25 16:40:00|19.08|19|19.17|19.09|19.19|19.11|19.07|18.99|0
1582649100000|2020-02-25 16:45:00|19.14|19.06|19.08|19|19.17|19.09|19|18.92|0
1582649400000|2020-02-25 16:50:00|19.09|19.01|19.07|18.99|19.11|19.03|19|18.92|0
1582649700000|2020-02-25 16:55:00|19.11|19.03|19.07|18.99|19.12|19.04|19.04|18.96|0
1582650000000|2020-02-25 17:00:00|19.08|19|19.21|19.13|19.21|19.13|19.01|18.93|0
1582650300000|2020-02-25 17:05:00|19.17|19.09|19.12|19.04|19.2|19.12|19.07|18.99|0
1582650600000|2020-02-25 17:10:00|19.14|19.06|19.09|19.01|19.16|19.08|19.03|18.95|0
1582650900000|2020-02-25 17:15:00|19.06|18.98|19.3|19.22|19.34|19.26|19.06|18.98|0
1582651200000|2020-02-25 17:20:00|19.29|19.21|19.34|19.26|19.38|19.3|19.29|19.21|0
1582651500000|2020-02-25 17:25:00|19.33|19.25|19.37|19.29|19.47|19.39|19.29|19.21|0
1582651800000|2020-02-25 17:30:00|19.34|19.26|19.21|19.13|19.39|19.31|19.21|19.13|0
1582652100000|2020-02-25 17:35:00|19.23|19.15|19.21|19.13|19.26|19.18|19.2|19.12|0
1582652400000|2020-02-25 17:40:00|19.22|19.14|19.44|19.36|19.49|19.41|19.21|19.13|0
1582652700000|2020-02-25 17:45:00|19.45|19.37|19.53|19.45|19.57|19.49|19.45|19.37|0
1582653000000|2020-02-25 17:50:00|19.54|19.46|19.47|19.39|19.57|19.49|19.43|19.35|0
1582653300000|2020-02-25 17:55:00|19.48|19.4|19.52|19.44|19.57|19.49|19.44|19.36|0
1582653600000|2020-02-25 18:00:00|19.54|19.46|19.53|19.45|19.58|19.5|19.43|19.35|0
1582653900000|2020-02-25 18:05:00|19.49|19.41|19.44|19.36|19.54|19.46|19.43|19.35|0
1582654200000|2020-02-25 18:10:00|19.43|19.35|19.39|19.31|19.44|19.36|19.31|19.23|0
1582654500000|2020-02-25 18:15:00|19.41|19.33|19.54|19.46|19.54|19.46|19.39|19.31|0
1582654800000|2020-02-25 18:20:00|19.5|19.42|19.49|19.41|19.54|19.46|19.49|19.41|0
1582655100000|2020-02-25 18:25:00|19.5|19.42|19.52|19.44|19.54|19.46|19.44|19.36|0
1582655400000|2020-02-25 18:30:00|19.56|19.48|19.56|19.48|19.57|19.49|19.52|19.44|0
1582655700000|2020-02-25 18:35:00|19.57|19.49|19.6|19.52|19.63|19.55|19.52|19.44|0
1582656000000|2020-02-25 18:40:00|19.59|19.51|19.59|19.51|19.63|19.55|19.57|19.49|0
1582656300000|2020-02-25 18:45:00|19.6|19.52|19.64|19.56|19.64|19.56|19.57|19.49|0
1582656600000|2020-02-25 18:50:00|19.61|19.53|19.69|19.61|19.69|19.61|19.55|19.47|0
1582656900000|2020-02-25 18:55:00|19.73|19.65|19.78|19.7|19.78|19.7|19.66|19.58|0
1582657200000|2020-02-25 19:00:00|19.8|19.72|19.79|19.71|20.1|20.02|19.79|19.71|0
1582657500000|2020-02-25 19:05:00|19.8|19.72|20.13|20.05|20.24|20.16|19.8|19.72|0
1582657800000|2020-02-25 19:10:00|20.11|20.03|19.82|19.74|20.18|20.1|19.8|19.72|0
1582658100000|2020-02-25 19:15:00|19.8|19.72|20.13|20.05|20.14|20.06|19.78|19.7|0
1582658400000|2020-02-25 19:20:00|20.15|20.07|20.25|20.17|20.27|20.19|20.07|19.99|0
1582658700000|2020-02-25 19:25:00|20.23|20.15|20.37|20.29|20.37|20.29|20.12|20.04|0
1582659000000|2020-02-25 19:30:00|20.36|20.28|20.44|20.36|20.55|20.47|20.3|20.22|0
1582659300000|2020-02-25 19:35:00|20.46|20.38|20.67|20.59|20.67|20.59|20.45|20.37|0
1582659600000|2020-02-25 19:40:00|20.66|20.58|20.24|20.16|20.72|20.64|20.23|20.15|0
1582659900000|2020-02-25 19:45:00|20.26|20.18|20.16|20.08|20.37|20.29|20.07|19.99|0
1582660200000|2020-02-25 19:50:00|20.14|20.06|20.12|20.04|20.22|20.14|20.12|20.04|0
1582660500000|2020-02-25 19:55:00|20.13|20.05|20.13|20.05|20.15|20.07|20.09|20.01|0
1582660800000|2020-02-25 20:00:00|20.11|20.03|20.12|20.04|20.12|20.04|19.83|19.75|0
1582661100000|2020-02-25 20:05:00|20.1|20.02|20.06|19.98|20.12|20.04|19.96|19.88|0
1582661400000|2020-02-25 20:10:00|20.08|20|20.22|20.14|20.25|20.17|20.06|19.98|0
1582661700000|2020-02-25 20:15:00|20.24|20.16|20.23|20.15|20.27|20.19|20.19|20.11|0
1582662000000|2020-02-25 20:20:00|20.21|20.13|20.48|20.4|20.49|20.41|20.2|20.12|0
1582662300000|2020-02-25 20:25:00|20.47|20.39|20.38|20.3|20.51|20.43|20.21|20.13|0
1582662600000|2020-02-25 20:30:00|20.4|20.32|20.53|20.45|20.58|20.5|20.37|20.29|0
1582662900000|2020-02-25 20:35:00|20.51|20.43|20.67|20.59|20.7|20.62|20.49|20.41|0
1582663200000|2020-02-25 20:40:00|20.64|20.56|20.3|20.22|20.65|20.57|20.3|20.22|0
1582663500000|2020-02-25 20:45:00|20.31|20.23|20.15|20.07|20.31|20.23|20.04|19.96|0
1582663800000|2020-02-25 20:50:00|20.16|20.08|20.25|20.17|20.3|20.22|20.12|20.04|0
1582664100000|2020-02-25 20:55:00|20.23|20.15|20.27|20.19|20.33|20.25|20.22|20.14|0
1582700700000|2020-02-26 07:05:00|19.91|19.83|19.7|19.62|19.91|19.83|19.68|19.6|0
1582701000000|2020-02-26 07:10:00|19.71|19.63|19.79|19.71|19.81|19.73|19.66|19.58|0
1582701300000|2020-02-26 07:15:00|19.83|19.75|19.92|19.84|19.99|19.91|19.83|19.75|0
1582701600000|2020-02-26 07:20:00|19.96|19.88|19.88|19.8|19.97|19.89|19.76|19.68|0
1582701900000|2020-02-26 07:25:00|19.86|19.78|19.86|19.78|19.9|19.82|19.78|19.7|0
1582702200000|2020-02-26 07:30:00|19.84|19.76|19.98|19.9|20|19.92|19.84|19.76|0
1582702500000|2020-02-26 07:35:00|19.97|19.89|19.88|19.8|20|19.92|19.86|19.78|0
1582702800000|2020-02-26 07:40:00|19.86|19.78|19.85|19.77|19.95|19.87|19.85|19.77|0
1582703100000|2020-02-26 07:45:00|19.86|19.78|19.71|19.63|19.87|19.79|19.71|19.63|0
1582703400000|2020-02-26 07:50:00|19.68|19.6|19.75|19.67|19.81|19.73|19.64|19.56|0
1582703700000|2020-02-26 07:55:00|19.73|19.65|19.67|19.59|19.73|19.65|19.62|19.54|0
1582704000000|2020-02-26 08:00:00|19.68|19.6|19.52|19.44|19.72|19.64|19.52|19.44|0
1582704300000|2020-02-26 08:05:00|19.53|19.45|19.45|19.37|19.55|19.47|19.4|19.32|0
1582704600000|2020-02-26 08:10:00|19.43|19.35|19.54|19.46|19.58|19.5|19.4|19.32|0
1582704900000|2020-02-26 08:15:00|19.52|19.44|19.55|19.47|19.65|19.57|19.44|19.36|0
1582705200000|2020-02-26 08:20:00|19.53|19.45|19.47|19.39|19.59|19.51|19.45|19.37|0
1582705500000|2020-02-26 08:25:00|19.49|19.41|19.69|19.61|19.7|19.62|19.46|19.38|0
1582705800000|2020-02-26 08:30:00|19.65|19.57|19.72|19.64|19.77|19.69|19.56|19.48|0
1582706100000|2020-02-26 08:35:00|19.74|19.66|19.83|19.75|19.83|19.75|19.68|19.6|0
1582706400000|2020-02-26 08:40:00|19.81|19.73|19.95|19.87|20.03|19.95|19.8|19.72|0
1582706700000|2020-02-26 08:45:00|19.99|19.91|20.18|20.1|20.23|20.15|19.95|19.87|0
1582707000000|2020-02-26 08:50:00|20.17|20.09|20.46|20.38|20.47|20.39|20.12|20.04|0
1582707300000|2020-02-26 08:55:00|20.44|20.36|20.39|20.31|20.51|20.43|20.37|20.29|0
1582707600000|2020-02-26 09:00:00|20.41|20.33|20.66|20.58|20.68|20.6|20.39|20.31|0
1582707900000|2020-02-26 09:05:00|20.68|20.6|20.86|20.78|20.91|20.83|20.66|20.58|0
1582708200000|2020-02-26 09:10:00|20.84|20.76|20.72|20.64|21.05|20.97|20.72|20.64|0
1582708500000|2020-02-26 09:15:00|20.74|20.66|20.4|20.32|20.76|20.68|20.24|20.16|0
1582708800000|2020-02-26 09:20:00|20.43|20.35|20.57|20.49|20.58|20.5|20.43|20.35|0
1582709100000|2020-02-26 09:25:00|20.53|20.45|20.49|20.41|20.64|20.56|20.46|20.38|0
1582709400000|2020-02-26 09:30:00|20.5|20.42|20.4|20.32|20.63|20.55|20.36|20.28|0
1582709700000|2020-02-26 09:35:00|20.39|20.31|20.33|20.25|20.48|20.4|20.28|20.2|0
1582710000000|2020-02-26 09:40:00|20.3|20.22|20.31|20.23|20.35|20.27|20.16|20.08|0
1582710300000|2020-02-26 09:45:00|20.28|20.2|20.36|20.28|20.39|20.31|20.21|20.13|0
1582710600000|2020-02-26 09:50:00|20.34|20.26|20.18|20.1|20.35|20.27|20.17|20.09|0
1582710900000|2020-02-26 09:55:00|20.19|20.11|20.31|20.23|20.35|20.27|20.18|20.1|0
1582711200000|2020-02-26 10:00:00|20.27|20.19|20.17|20.09|20.3|20.22|20.17|20.09|0
1582711500000|2020-02-26 10:05:00|20.19|20.11|20.06|19.98|20.19|20.11|20.06|19.98|0
1582711800000|2020-02-26 10:10:00|20.03|19.95|20.19|20.11|20.19|20.11|20.02|19.94|0
1582712100000|2020-02-26 10:15:00|20.15|20.07|20.14|20.06|20.19|20.11|20.02|19.94|0
1582712400000|2020-02-26 10:20:00|20.12|20.04|20.08|20|20.12|20.04|20.03|19.95|0
1582712700000|2020-02-26 10:25:00|20.03|19.95|20.02|19.94|20.05|19.97|19.93|19.85|0
1582713000000|2020-02-26 10:30:00|20.04|19.96|20.05|19.97|20.07|19.99|19.95|19.87|0
1582713300000|2020-02-26 10:35:00|20.02|19.94|20.1|20.02|20.1|20.02|20|19.92|0
1582713600000|2020-02-26 10:40:00|20.09|20.01|20.07|19.99|20.15|20.07|20.05|19.97|0
1582713900000|2020-02-26 10:45:00|20.05|19.97|20.3|20.22|20.3|20.22|20.03|19.95|0
1582714200000|2020-02-26 10:50:00|20.27|20.19|20.43|20.35|20.49|20.41|20.27|20.19|0
1582714500000|2020-02-26 10:55:00|20.45|20.37|20.47|20.39|20.54|20.46|20.39|20.31|0
1582714800000|2020-02-26 11:00:00|20.45|20.37|20.3|20.22|20.47|20.39|20.3|20.22|0
1582715100000|2020-02-26 11:05:00|20.29|20.21|20.08|20|20.3|20.22|20.03|19.95|0
1582715400000|2020-02-26 11:10:00|20.1|20.02|20.12|20.04|20.18|20.1|20.08|20|0
1582715700000|2020-02-26 11:15:00|20.13|20.05|20.08|20|20.13|20.05|20.08|20|0
1582716000000|2020-02-26 11:20:00|20.07|19.99|20.03|19.95|20.08|20|20.02|19.94|0
1582716300000|2020-02-26 11:25:00|20.05|19.97|20.07|19.99|20.07|19.99|19.97|19.89|0
1582716600000|2020-02-26 11:30:00|20.06|19.98|20.03|19.95|20.07|19.99|20.01|19.93|0
1582716900000|2020-02-26 11:35:00|20.01|19.93|19.94|19.86|20.03|19.95|19.9|19.82|0
1582717200000|2020-02-26 11:40:00|19.95|19.87|19.93|19.85|19.95|19.87|19.9|19.82|0
1582717500000|2020-02-26 11:45:00|19.95|19.87|19.96|19.88|20|19.92|19.86|19.78|0
1582717800000|2020-02-26 11:50:00|19.94|19.86|19.96|19.88|20|19.92|19.91|19.83|0
1582718100000|2020-02-26 11:55:00|19.98|19.9|20.05|19.97|20.05|19.97|19.95|19.87|0
1582718400000|2020-02-26 12:00:00|20.06|19.98|20.15|20.07|20.23|20.15|20.05|19.97|0
1582718700000|2020-02-26 12:05:00|20.16|20.08|19.92|19.84|20.19|20.11|19.91|19.83|0
1582719000000|2020-02-26 12:10:00|19.91|19.83|20|19.92|20.03|19.95|19.89|19.81|0
1582719300000|2020-02-26 12:15:00|19.98|19.9|20.05|19.97|20.05|19.97|19.94|19.86|0
1582719600000|2020-02-26 12:20:00|20.1|20.02|20.1|20.02|20.17|20.09|20.06|19.98|0
1582719900000|2020-02-26 12:25:00|20.05|19.97|20.14|20.06|20.18|20.1|20.05|19.97|0
1582720200000|2020-02-26 12:30:00|20.11|20.03|20.18|20.1|20.22|20.14|20.1|20.02|0
1582720500000|2020-02-26 12:35:00|20.16|20.08|20.27|20.19|20.31|20.23|20.16|20.08|0
1582720800000|2020-02-26 12:40:00|20.25|20.17|20.09|20.01|20.28|20.2|20.05|19.97|0
1582721100000|2020-02-26 12:45:00|20.1|20.02|19.94|19.86|20.12|20.04|19.93|19.85|0
1582721400000|2020-02-26 12:50:00|19.96|19.88|19.93|19.85|20|19.92|19.86|19.78|0
1582721700000|2020-02-26 12:55:00|19.94|19.86|19.9|19.82|20|19.92|19.86|19.78|0
1582722000000|2020-02-26 13:00:00|19.94|19.86|19.89|19.81|19.94|19.86|19.85|19.77|0
1582722300000|2020-02-26 13:05:00|19.88|19.8|19.95|19.87|19.97|19.89|19.84|19.76|0
1582722600000|2020-02-26 13:10:00|19.94|19.86|19.99|19.91|19.99|19.91|19.88|19.8|0
1582722900000|2020-02-26 13:15:00|19.97|19.89|19.79|19.71|20.01|19.93|19.79|19.71|0
1582723200000|2020-02-26 13:20:00|19.8|19.72|19.74|19.66|19.88|19.8|19.74|19.66|0
1582723500000|2020-02-26 13:25:00|19.77|19.69|19.8|19.72|19.84|19.76|19.74|19.66|0
1582723800000|2020-02-26 13:30:00|19.82|19.74|19.75|19.67|19.86|19.78|19.73|19.65|0
1582724100000|2020-02-26 13:35:00|19.79|19.71|19.68|19.6|19.79|19.71|19.64|19.56|0
1582724400000|2020-02-26 13:40:00|19.69|19.61|19.75|19.67|19.78|19.7|19.66|19.58|0
1582724700000|2020-02-26 13:45:00|19.76|19.68|19.76|19.68|19.79|19.71|19.71|19.63|0
1582725000000|2020-02-26 13:50:00|19.78|19.7|19.79|19.71|19.84|19.76|19.73|19.65|0
1582725300000|2020-02-26 13:55:00|19.78|19.7|19.81|19.73|19.88|19.8|19.77|19.69|0
1582725600000|2020-02-26 14:00:00|19.84|19.76|19.85|19.77|19.85|19.77|19.74|19.66|0
1582725900000|2020-02-26 14:05:00|19.83|19.75|19.79|19.71|19.92|19.84|19.76|19.68|0
1582726200000|2020-02-26 14:10:00|19.78|19.7|19.76|19.68|19.86|19.78|19.74|19.66|0
1582726500000|2020-02-26 14:15:00|19.77|19.69|19.79|19.71|19.83|19.75|19.71|19.63|0
1582726800000|2020-02-26 14:20:00|19.77|19.69|19.76|19.68|19.8|19.72|19.71|19.63|0
1582727100000|2020-02-26 14:25:00|19.78|19.7|19.78|19.7|19.79|19.71|19.72|19.64|0
1582727400000|2020-02-26 14:30:00|19.8|19.72|19.66|19.58|19.84|19.76|19.56|19.48|0
1582727700000|2020-02-26 14:35:00|19.67|19.59|19.41|19.33|19.68|19.6|19.37|19.29|0
1582728000000|2020-02-26 14:40:00|19.43|19.35|19.3|19.22|19.47|19.39|19.23|19.15|0
1582728300000|2020-02-26 14:45:00|19.28|19.2|19.41|19.33|19.42|19.34|19.28|19.2|0
1582728600000|2020-02-26 14:50:00|19.37|19.29|19.42|19.34|19.47|19.39|19.37|19.29|0
1582728900000|2020-02-26 14:55:00|19.43|19.35|19.56|19.48|19.6|19.52|19.43|19.35|0
1582729200000|2020-02-26 15:00:00|19.57|19.49|19.73|19.65|19.74|19.66|19.52|19.44|0
1582729500000|2020-02-26 15:05:00|19.74|19.66|19.65|19.57|19.81|19.73|19.64|19.56|0
1582729800000|2020-02-26 15:10:00|19.62|19.54|19.64|19.56|19.86|19.78|19.62|19.54|0
1582730100000|2020-02-26 15:15:00|19.61|19.53|19.42|19.34|19.64|19.56|19.38|19.3|0
1582730400000|2020-02-26 15:20:00|19.38|19.3|19.35|19.27|19.49|19.41|19.3|19.22|0
1582730700000|2020-02-26 15:25:00|19.34|19.26|19.41|19.33|19.43|19.35|19.23|19.15|0
1582731000000|2020-02-26 15:30:00|19.39|19.31|19.34|19.26|19.43|19.35|19.26|19.18|0
1582731300000|2020-02-26 15:35:00|19.33|19.25|19.22|19.14|19.34|19.26|19.2|19.12|0
1582731600000|2020-02-26 15:40:00|19.21|19.13|18.98|18.9|19.26|19.18|18.98|18.9|0
1582731900000|2020-02-26 15:45:00|18.96|18.88|19.03|18.95|19.09|19.01|18.93|18.85|0
1582732200000|2020-02-26 15:50:00|19.01|18.93|18.98|18.9|19.05|18.97|18.86|18.78|0
1582732500000|2020-02-26 15:55:00|19|18.92|19.08|19|19.11|19.03|18.91|18.83|0
1582732800000|2020-02-26 16:00:00|19.11|19.03|19.07|18.99|19.13|19.05|19.03|18.95|0
1582733100000|2020-02-26 16:05:00|19.06|18.98|19.16|19.08|19.16|19.08|19.06|18.98|0
1582733400000|2020-02-26 16:10:00|19.15|19.07|19.28|19.2|19.28|19.2|19.11|19.03|0
1582733700000|2020-02-26 16:15:00|19.26|19.18|19.18|19.1|19.28|19.2|19.16|19.08|0
1582734000000|2020-02-26 16:20:00|19.21|19.13|19.09|19.01|19.21|19.13|19.09|19.01|0
1582734300000|2020-02-26 16:25:00|19.08|19|19.01|18.93|19.16|19.08|19.01|18.93|0
1582734600000|2020-02-26 16:30:00|19.02|18.94|18.94|18.86|19.13|19.05|18.94|18.86|0
1582734900000|2020-02-26 16:35:00|18.95|18.87|18.93|18.85|19.06|18.98|18.88|18.8|0
1582735200000|2020-02-26 16:40:00|18.92|18.84|18.97|18.89|19.06|18.98|18.88|18.8|0
1582735500000|2020-02-26 16:45:00|18.98|18.9|19.06|18.98|19.07|18.99|18.98|18.9|0
1582735800000|2020-02-26 16:50:00|19.07|18.99|19.21|19.13|19.25|19.17|19.04|18.96|0
1582736100000|2020-02-26 16:55:00|19.22|19.14|19.24|19.16|19.26|19.18|19.16|19.08|0
1582736400000|2020-02-26 17:00:00|19.22|19.14|19.48|19.4|19.48|19.4|19.16|19.08|0
1582736700000|2020-02-26 17:05:00|19.52|19.44|19.67|19.59|19.74|19.66|19.42|19.34|0
1582737000000|2020-02-26 17:10:00|19.68|19.6|19.64|19.56|19.74|19.66|19.59|19.51|0
1582737300000|2020-02-26 17:15:00|19.65|19.57|19.69|19.61|19.86|19.78|19.65|19.57|0
1582737600000|2020-02-26 17:20:00|19.65|19.57|19.61|19.53|19.71|19.63|19.57|19.49|0
1582737900000|2020-02-26 17:25:00|19.6|19.52|19.61|19.53|19.64|19.56|19.57|19.49|0
1582738200000|2020-02-26 17:30:00|19.6|19.52|19.35|19.27|19.6|19.52|19.29|19.21|0
1582738500000|2020-02-26 17:35:00|19.34|19.26|19.42|19.34|19.49|19.41|19.3|19.22|0
1582738800000|2020-02-26 17:40:00|19.44|19.36|19.56|19.48|19.57|19.49|19.38|19.3|0
1582739100000|2020-02-26 17:45:00|19.54|19.46|19.49|19.41|19.57|19.49|19.4|19.32|0
1582739400000|2020-02-26 17:50:00|19.52|19.44|19.61|19.53|19.62|19.54|19.43|19.35|0
1582739700000|2020-02-26 17:55:00|19.63|19.55|19.59|19.51|19.68|19.6|19.56|19.48|0
1582740000000|2020-02-26 18:00:00|19.57|19.49|19.62|19.54|19.62|19.54|19.53|19.45|0
1582740300000|2020-02-26 18:05:00|19.58|19.5|19.68|19.6|19.7|19.62|19.57|19.49|0
1582740600000|2020-02-26 18:10:00|19.66|19.58|19.67|19.59|19.7|19.62|19.63|19.55|0
1582740900000|2020-02-26 18:15:00|19.65|19.57|19.66|19.58|19.71|19.63|19.57|19.49|0
1582741200000|2020-02-26 18:20:00|19.62|19.54|19.66|19.58|19.69|19.61|19.56|19.48|0
1582741500000|2020-02-26 18:25:00|19.64|19.56|19.54|19.46|19.67|19.59|19.51|19.43|0
1582741800000|2020-02-26 18:30:00|19.58|19.5|19.91|19.83|19.91|19.83|19.54|19.46|0
1582742100000|2020-02-26 18:35:00|19.87|19.79|20.15|20.07|20.16|20.08|19.81|19.73|0
1582742400000|2020-02-26 18:40:00|20.16|20.08|20.23|20.15|20.25|20.17|20.01|19.93|0
1582742700000|2020-02-26 18:45:00|20.21|20.13|19.96|19.88|20.25|20.17|19.85|19.77|0
1582743000000|2020-02-26 18:50:00|19.95|19.87|20.01|19.93|20.09|20.01|19.93|19.85|0
1582743300000|2020-02-26 18:55:00|20.04|19.96|20.16|20.08|20.22|20.14|20.04|19.96|0
1582743600000|2020-02-26 19:00:00|20.17|20.09|20.11|20.03|20.25|20.17|19.92|19.84|0
1582743900000|2020-02-26 19:05:00|20.13|20.05|20.08|20|20.13|20.05|19.94|19.86|0
1582744200000|2020-02-26 19:10:00|20.06|19.98|19.86|19.78|20.12|20.04|19.86|19.78|0
1582744500000|2020-02-26 19:15:00|19.87|19.79|20.04|19.96|20.06|19.98|19.86|19.78|0
1582744800000|2020-02-26 19:20:00|20.03|19.95|19.93|19.85|20.05|19.97|19.88|19.8|0
1582745100000|2020-02-26 19:25:00|19.91|19.83|20.04|19.96|20.04|19.96|19.82|19.74|0
1582745400000|2020-02-26 19:30:00|20.03|19.95|20.03|19.95|20.07|19.99|19.91|19.83|0
1582745700000|2020-02-26 19:35:00|20.01|19.93|20.01|19.93|20.06|19.98|19.84|19.76|0
1582746000000|2020-02-26 19:40:00|20|19.92|20.15|20.07|20.15|20.07|19.98|19.9|0
1582746300000|2020-02-26 19:45:00|20.13|20.05|20.11|20.03|20.24|20.16|19.99|19.91|0
1582746600000|2020-02-26 19:50:00|20.1|20.02|20.09|20.01|20.19|20.11|20.08|20|0
1582746900000|2020-02-26 19:55:00|20.08|20|20.19|20.11|20.23|20.15|19.99|19.91|0
1582747200000|2020-02-26 20:00:00|20.17|20.09|20.14|20.06|20.19|20.11|19.99|19.91|0
1582747500000|2020-02-26 20:05:00|20.11|20.03|20.09|20.01|20.26|20.18|20.07|19.99|0
1582747800000|2020-02-26 20:10:00|20.06|19.98|19.99|19.91|20.09|20.01|19.91|19.83|0
1582748100000|2020-02-26 20:15:00|19.97|19.89|19.84|19.76|20|19.92|19.77|19.69|0
1582748400000|2020-02-26 20:20:00|19.86|19.78|19.96|19.88|20.03|19.95|19.83|19.75|0
1582748700000|2020-02-26 20:25:00|19.94|19.86|20.03|19.95|20.14|20.06|19.94|19.86|0
1582749000000|2020-02-26 20:30:00|20.01|19.93|20.01|19.93|20.06|19.98|19.84|19.76|0
1582749300000|2020-02-26 20:35:00|20.02|19.94|19.81|19.73|20.03|19.95|19.81|19.73|0
1582749600000|2020-02-26 20:40:00|19.83|19.75|19.81|19.73|19.92|19.84|19.81|19.73|0
1582749900000|2020-02-26 20:45:00|19.83|19.75|19.86|19.78|19.91|19.83|19.81|19.73|0
1582750200000|2020-02-26 20:50:00|19.87|19.79|19.72|19.64|19.9|19.82|19.7|19.62|0
1582750500000|2020-02-26 20:55:00|19.71|19.63|19.7|19.62|19.74|19.66|19.64|19.56|0
1582787100000|2020-02-27 07:05:00|20.33|20.25|20.47|20.39|20.47|20.39|20.32|20.24|0
1582787400000|2020-02-27 07:10:00|20.45|20.37|20.17|20.09|20.48|20.4|20.14|20.06|0
1582787700000|2020-02-27 07:15:00|20.16|20.08|20.02|19.94|20.16|20.08|19.99|19.91|0
1582788000000|2020-02-27 07:20:00|20.05|19.97|20.13|20.05|20.17|20.09|20.03|19.95|0
1582788300000|2020-02-27 07:25:00|20.17|20.09|20.09|20.01|20.2|20.12|19.87|19.79|0
1582788600000|2020-02-27 07:30:00|20.08|20|20|19.92|20.09|20.01|19.97|19.89|0
1582788900000|2020-02-27 07:35:00|20.01|19.93|19.94|19.86|20.06|19.98|19.92|19.84|0
1582789200000|2020-02-27 07:40:00|19.96|19.88|19.95|19.87|20.05|19.97|19.92|19.84|0
1582789500000|2020-02-27 07:45:00|19.93|19.85|19.93|19.85|19.98|19.9|19.87|19.79|0
1582789800000|2020-02-27 07:50:00|19.94|19.86|19.97|19.89|20.01|19.93|19.92|19.84|0
1582790100000|2020-02-27 07:55:00|19.99|19.91|20.13|20.05|20.15|20.07|19.98|19.9|0
1582790400000|2020-02-27 08:00:00|20.15|20.07|19.94|19.86|20.18|20.1|19.93|19.85|0
1582790700000|2020-02-27 08:05:00|19.96|19.88|20.34|20.26|20.35|20.27|19.94|19.86|0
1582791000000|2020-02-27 08:10:00|20.33|20.25|20.28|20.2|20.34|20.26|20.16|20.08|0
1582791300000|2020-02-27 08:15:00|20.27|20.19|20.11|20.03|20.28|20.2|20.02|19.94|0
1582791600000|2020-02-27 08:20:00|20.12|20.04|20.2|20.12|20.2|20.12|20.02|19.94|0
1582791900000|2020-02-27 08:25:00|20.23|20.15|20.28|20.2|20.36|20.28|20.2|20.12|0
1582792200000|2020-02-27 08:30:00|20.3|20.22|20.36|20.28|20.58|20.5|20.25|20.17|0
1582792500000|2020-02-27 08:35:00|20.34|20.26|20.45|20.37|20.45|20.37|20.26|20.18|0
1582792800000|2020-02-27 08:40:00|20.46|20.38|20.4|20.32|20.54|20.46|20.36|20.28|0
1582793100000|2020-02-27 08:45:00|20.38|20.3|20.45|20.37|20.48|20.4|20.37|20.29|0
1582793400000|2020-02-27 08:50:00|20.44|20.36|20.36|20.28|20.45|20.37|20.26|20.18|0
1582793700000|2020-02-27 08:55:00|20.35|20.27|20.07|19.99|20.36|20.28|20.03|19.95|0
1582794000000|2020-02-27 09:00:00|20.09|20.01|19.97|19.89|20.11|20.03|19.95|19.87|0
1582794300000|2020-02-27 09:05:00|19.98|19.9|20.26|20.18|20.26|20.18|19.96|19.88|0
1582794600000|2020-02-27 09:10:00|20.28|20.2|20.25|20.17|20.35|20.27|20.19|20.11|0
1582794900000|2020-02-27 09:15:00|20.23|20.15|20.31|20.23|20.32|20.24|20.21|20.13|0
1582795200000|2020-02-27 09:20:00|20.3|20.22|20.13|20.05|20.36|20.28|20.11|20.03|0
1582795500000|2020-02-27 09:25:00|20.15|20.07|19.93|19.85|20.15|20.07|19.9|19.82|0
1582795800000|2020-02-27 09:30:00|19.96|19.88|19.86|19.78|20.03|19.95|19.85|19.77|0
1582796100000|2020-02-27 09:35:00|19.89|19.81|20.11|20.03|20.24|20.16|19.89|19.81|0
1582796400000|2020-02-27 09:40:00|20.08|20|20.11|20.03|20.14|20.06|20.02|19.94|0
1582796700000|2020-02-27 09:45:00|20.12|20.04|20.11|20.03|20.21|20.13|20.06|19.98|0
1582797000000|2020-02-27 09:50:00|20.16|20.08|20.16|20.08|20.2|20.12|20.13|20.05|0
1582797300000|2020-02-27 09:55:00|20.18|20.1|20.21|20.13|20.26|20.18|20.16|20.08|0
1582797600000|2020-02-27 10:00:00|20.2|20.12|20.16|20.08|20.21|20.13|20.08|20|0
1582797900000|2020-02-27 10:05:00|20.18|20.1|20.2|20.12|20.3|20.22|20.16|20.08|0
1582798200000|2020-02-27 10:10:00|20.21|20.13|20.21|20.13|20.3|20.22|20.2|20.12|0
1582798500000|2020-02-27 10:15:00|20.23|20.15|20.21|20.13|20.4|20.32|20.21|20.13|0
1582798800000|2020-02-27 10:20:00|20.24|20.16|20.32|20.24|20.34|20.26|20.23|20.15|0
1582799100000|2020-02-27 10:25:00|20.3|20.22|20.42|20.34|20.46|20.38|20.3|20.22|0
1582799400000|2020-02-27 10:30:00|20.44|20.36|20.32|20.24|20.44|20.36|20.32|20.24|0
1582799700000|2020-02-27 10:35:00|20.29|20.21|20.25|20.17|20.34|20.26|20.23|20.15|0
1582800000000|2020-02-27 10:40:00|20.28|20.2|20.23|20.15|20.3|20.22|20.13|20.05|0
1582800300000|2020-02-27 10:45:00|20.2|20.12|20.4|20.32|20.41|20.33|20.2|20.12|0
1582800600000|2020-02-27 10:50:00|20.39|20.31|20.49|20.41|20.49|20.41|20.35|20.27|0
1582800900000|2020-02-27 10:55:00|20.48|20.4|20.72|20.64|20.72|20.64|20.41|20.33|0
1582801200000|2020-02-27 11:00:00|20.74|20.66|20.57|20.49|20.74|20.66|20.53|20.45|0
1582801500000|2020-02-27 11:05:00|20.59|20.51|20.75|20.67|20.75|20.67|20.59|20.51|0
1582801800000|2020-02-27 11:10:00|20.74|20.66|20.59|20.51|20.74|20.66|20.59|20.51|0
1582802100000|2020-02-27 11:15:00|20.56|20.48|20.59|20.51|20.59|20.51|20.48|20.4|0
1582802400000|2020-02-27 11:20:00|20.56|20.48|20.55|20.47|20.59|20.51|20.53|20.45|0
1582802700000|2020-02-27 11:25:00|20.59|20.51|20.54|20.46|20.61|20.53|20.51|20.43|0
1582803000000|2020-02-27 11:30:00|20.55|20.47|20.54|20.46|20.64|20.56|20.51|20.43|0
1582803300000|2020-02-27 11:35:00|20.53|20.45|20.46|20.38|20.68|20.6|20.46|20.38|0
1582803600000|2020-02-27 11:40:00|20.43|20.35|20.49|20.41|20.51|20.43|20.43|20.35|0
1582803900000|2020-02-27 11:45:00|20.51|20.43|20.54|20.46|20.54|20.46|20.46|20.38|0
1582804200000|2020-02-27 11:50:00|20.53|20.45|20.5|20.42|20.53|20.45|20.46|20.38|0
1582804500000|2020-02-27 11:55:00|20.54|20.46|20.63|20.55|20.65|20.57|20.54|20.46|0
1582804800000|2020-02-27 12:00:00|20.64|20.56|20.67|20.59|20.68|20.6|20.58|20.5|0
1582805100000|2020-02-27 12:05:00|20.66|20.58|20.63|20.55|20.71|20.63|20.58|20.5|0
1582805400000|2020-02-27 12:10:00|20.65|20.57|20.61|20.53|20.67|20.59|20.59|20.51|0
1582805700000|2020-02-27 12:15:00|20.62|20.54|20.66|20.58|20.71|20.63|20.58|20.5|0
1582806000000|2020-02-27 12:20:00|20.67|20.59|20.83|20.75|20.83|20.75|20.66|20.58|0
1582806300000|2020-02-27 12:25:00|20.79|20.71|20.97|20.89|20.97|20.89|20.79|20.71|0
1582806600000|2020-02-27 12:30:00|21.02|20.94|20.85|20.77|21.02|20.94|20.77|20.69|0
1582806900000|2020-02-27 12:35:00|20.83|20.75|20.97|20.89|20.99|20.91|20.82|20.74|0
1582807200000|2020-02-27 12:40:00|21.01|20.93|21.04|20.96|21.08|21|20.97|20.89|0
1582807500000|2020-02-27 12:45:00|21.05|20.97|20.96|20.88|21.05|20.97|20.92|20.84|0
1582807800000|2020-02-27 12:50:00|20.97|20.89|21.01|20.93|21.04|20.96|20.87|20.79|0
1582808100000|2020-02-27 12:55:00|21.02|20.94|21.14|21.06|21.14|21.06|21.01|20.93|0
1582808400000|2020-02-27 13:00:00|21.16|21.08|21.04|20.96|21.17|21.09|21|20.92|0
1582808700000|2020-02-27 13:05:00|21.01|20.93|21.18|21.1|21.2|21.12|21.01|20.93|0
1582809000000|2020-02-27 13:10:00|21.2|21.12|21.24|21.16|21.25|21.17|21.13|21.05|0
1582809300000|2020-02-27 13:15:00|21.22|21.14|21.3|21.22|21.35|21.27|21.07|20.99|0
1582809600000|2020-02-27 13:20:00|21.31|21.23|21.28|21.2|21.44|21.36|21.25|21.17|0
1582809900000|2020-02-27 13:25:00|21.3|21.22|21.04|20.96|21.3|21.22|20.95|20.87|0
1582810200000|2020-02-27 13:30:00|21.06|20.98|21.17|21.09|21.2|21.12|21.01|20.93|0
1582810500000|2020-02-27 13:35:00|21.15|21.07|21.38|21.3|21.42|21.34|21.15|21.07|0
1582810800000|2020-02-27 13:40:00|21.36|21.28|21.31|21.23|21.5|21.42|21.29|21.21|0
1582811100000|2020-02-27 13:45:00|21.33|21.25|21.4|21.32|21.49|21.41|21.26|21.18|0
1582811400000|2020-02-27 13:50:00|21.42|21.34|21.42|21.34|21.54|21.46|21.4|21.32|0
1582811700000|2020-02-27 13:55:00|21.4|21.32|21.58|21.5|21.62|21.54|21.37|21.29|0
1582812000000|2020-02-27 14:00:00|21.54|21.46|21.65|21.57|21.7|21.62|21.54|21.46|0
1582812300000|2020-02-27 14:05:00|21.66|21.58|21.72|21.64|21.75|21.67|21.59|21.51|0
1582812600000|2020-02-27 14:10:00|21.74|21.66|21.82|21.74|21.82|21.74|21.67|21.59|0
1582812900000|2020-02-27 14:15:00|21.84|21.76|21.65|21.57|21.84|21.76|21.65|21.57|0
1582813200000|2020-02-27 14:20:00|21.66|21.58|21.82|21.74|21.83|21.75|21.65|21.57|0
1582813500000|2020-02-27 14:25:00|21.8|21.72|21.85|21.77|21.98|21.9|21.78|21.7|0
1582813800000|2020-02-27 14:30:00|21.88|21.8|21.9|21.82|22.02|21.94|21.73|21.65|0
1582814100000|2020-02-27 14:35:00|21.91|21.83|21.67|21.59|22.02|21.94|21.67|21.59|0
1582814400000|2020-02-27 14:40:00|21.68|21.6|21.98|21.9|21.98|21.9|21.67|21.59|0
1582814700000|2020-02-27 14:45:00|22|21.92|22.11|22.03|22.32|22.24|21.98|21.9|0
1582815000000|2020-02-27 14:50:00|22.13|22.05|21.99|21.91|22.21|22.13|21.92|21.84|0
1582815300000|2020-02-27 14:55:00|22|21.92|21.93|21.85|22.01|21.93|21.81|21.73|0
1582815600000|2020-02-27 15:00:00|21.96|21.88|22.21|22.13|22.24|22.16|21.85|21.77|0
1582815900000|2020-02-27 15:05:00|22.2|22.12|22.06|21.98|22.23|22.15|22.01|21.93|0
1582816200000|2020-02-27 15:10:00|22.09|22.01|22.05|21.97|22.16|22.08|22.01|21.93|0
1582816500000|2020-02-27 15:15:00|22.06|21.98|22.14|22.06|22.23|22.15|22.05|21.97|0
1582816800000|2020-02-27 15:20:00|22.13|22.05|22.28|22.2|22.37|22.29|22.13|22.05|0
1582817100000|2020-02-27 15:25:00|22.3|22.22|22.36|22.28|22.4|22.32|22.28|22.2|0
1582817400000|2020-02-27 15:30:00|22.37|22.29|22.84|22.76|22.85|22.77|22.37|22.29|0
1582817700000|2020-02-27 15:35:00|22.82|22.74|22.35|22.27|22.85|22.77|22.35|22.27|0
1582818000000|2020-02-27 15:40:00|22.36|22.28|22.33|22.25|22.39|22.31|22.18|22.1|0
1582818300000|2020-02-27 15:45:00|22.35|22.27|22.15|22.07|22.35|22.27|22.11|22.03|0
1582818600000|2020-02-27 15:50:00|22.16|22.08|22.12|22.04|22.16|22.08|22.01|21.93|0
1582818900000|2020-02-27 15:55:00|22.1|22.02|22.01|21.93|22.24|22.16|22|21.92|0
1582819200000|2020-02-27 16:00:00|22.05|21.97|21.9|21.82|22.13|22.05|21.9|21.82|0
1582819500000|2020-02-27 16:05:00|21.91|21.83|21.65|21.57|21.95|21.87|21.56|21.48|0
1582819800000|2020-02-27 16:10:00|21.66|21.58|21.86|21.78|21.9|21.82|21.65|21.57|0
1582820100000|2020-02-27 16:15:00|21.83|21.75|21.69|21.61|21.95|21.87|21.69|21.61|0
1582820400000|2020-02-27 16:20:00|21.7|21.62|21.83|21.75|21.83|21.75|21.7|21.62|0
1582820700000|2020-02-27 16:25:00|21.79|21.71|22.29|22.21|22.31|22.23|21.79|21.71|0
1582821000000|2020-02-27 16:30:00|22.32|22.24|22.24|22.16|22.34|22.26|22.16|22.08|0
1582821300000|2020-02-27 16:35:00|22.23|22.15|22.22|22.14|22.33|22.25|22.14|22.06|0
1582821600000|2020-02-27 16:40:00|22.21|22.13|22.18|22.1|22.24|22.16|22.02|21.94|0
1582821900000|2020-02-27 16:45:00|22.2|22.12|22.13|22.05|22.31|22.23|22.02|21.94|0
1582822200000|2020-02-27 16:50:00|22.11|22.03|21.95|21.87|22.19|22.11|21.92|21.84|0
1582822500000|2020-02-27 16:55:00|21.93|21.85|21.86|21.78|22.01|21.93|21.78|21.7|0
1582822800000|2020-02-27 17:00:00|21.84|21.76|21.88|21.8|21.97|21.89|21.77|21.69|0
1582823100000|2020-02-27 17:05:00|21.89|21.81|21.68|21.6|21.93|21.85|21.68|21.6|0
1582823400000|2020-02-27 17:10:00|21.67|21.59|21.44|21.36|21.69|21.61|21.44|21.36|0
1582823700000|2020-02-27 17:15:00|21.47|21.39|21.5|21.42|21.62|21.54|21.47|21.39|0
1582824000000|2020-02-27 17:20:00|21.53|21.45|21.82|21.74|21.92|21.84|21.51|21.43|0
1582824300000|2020-02-27 17:25:00|21.8|21.72|21.59|21.51|21.8|21.72|21.55|21.47|0
1582824600000|2020-02-27 17:30:00|21.61|21.53|21.37|21.29|21.62|21.54|21.33|21.25|0
1582824900000|2020-02-27 17:35:00|21.33|21.25|21.15|21.07|21.36|21.28|21.14|21.06|0
1582825200000|2020-02-27 17:40:00|21.16|21.08|21.26|21.18|21.36|21.28|21.16|21.08|0
1582825500000|2020-02-27 17:45:00|21.28|21.2|21.18|21.1|21.32|21.24|21.17|21.09|0
1582825800000|2020-02-27 17:50:00|21.2|21.12|21.19|21.11|21.27|21.19|21.14|21.06|0
1582826100000|2020-02-27 17:55:00|21.21|21.13|21.53|21.45|21.56|21.48|21.21|21.13|0
1582826400000|2020-02-27 18:00:00|21.54|21.46|21.4|21.32|21.68|21.6|21.33|21.25|0
1582826700000|2020-02-27 18:05:00|21.42|21.34|21.42|21.34|21.53|21.45|21.36|21.28|0
1582827000000|2020-02-27 18:10:00|21.43|21.35|21.34|21.26|21.43|21.35|21.32|21.24|0
1582827300000|2020-02-27 18:15:00|21.35|21.27|21.5|21.42|21.53|21.45|21.34|21.26|0
1582827600000|2020-02-27 18:20:00|21.48|21.4|21.56|21.48|21.58|21.5|21.42|21.34|0
1582827900000|2020-02-27 18:25:00|21.58|21.5|21.71|21.63|21.74|21.66|21.46|21.38|0
1582828200000|2020-02-27 18:30:00|21.73|21.65|21.77|21.69|21.83|21.75|21.65|21.57|0
1582828500000|2020-02-27 18:35:00|21.8|21.72|21.85|21.77|21.99|21.91|21.74|21.66|0
1582828800000|2020-02-27 18:40:00|21.84|21.76|22.1|22.02|22.24|22.16|21.78|21.7|0
1582829100000|2020-02-27 18:45:00|22.12|22.04|21.92|21.84|22.16|22.08|21.89|21.81|0
1582829400000|2020-02-27 18:50:00|21.93|21.85|21.77|21.69|22.16|22.08|21.75|21.67|0
1582829700000|2020-02-27 18:55:00|21.81|21.73|22.12|22.04|22.25|22.17|21.77|21.69|0
1582830000000|2020-02-27 19:00:00|22.13|22.05|22.11|22.03|22.31|22.23|22.03|21.95|0
1582830300000|2020-02-27 19:05:00|22.08|22|22.29|22.21|22.29|22.21|22.03|21.95|0
1582830600000|2020-02-27 19:10:00|22.34|22.26|22.09|22.01|22.34|22.26|22.06|21.98|0
1582830900000|2020-02-27 19:15:00|22.11|22.03|22.26|22.18|22.26|22.18|22.01|21.93|0
1582831200000|2020-02-27 19:20:00|22.24|22.16|22.06|21.98|22.28|22.2|22.06|21.98|0
1582831500000|2020-02-27 19:25:00|22.08|22|21.99|21.91|22.16|22.08|21.99|21.91|0
1582831800000|2020-02-27 19:30:00|22.01|21.93|22.03|21.95|22.17|22.09|22.01|21.93|0
1582832100000|2020-02-27 19:35:00|22.04|21.96|21.98|21.9|22.08|22|21.85|21.77|0
1582832400000|2020-02-27 19:40:00|21.99|21.91|21.84|21.76|22.05|21.97|21.77|21.69|0
1582832700000|2020-02-27 19:45:00|21.85|21.77|21.94|21.86|22.11|22.03|21.85|21.77|0
1582833000000|2020-02-27 19:50:00|21.97|21.89|22.02|21.94|22.03|21.95|21.97|21.89|0
1582833300000|2020-02-27 19:55:00|22.03|21.95|22.14|22.06|22.2|22.12|22.03|21.95|0
1582833600000|2020-02-27 20:00:00|22.15|22.07|22.32|22.24|22.36|22.28|22.14|22.06|0
1582833900000|2020-02-27 20:05:00|22.34|22.26|22.1|22.02|22.36|22.28|22.08|22|0
1582834200000|2020-02-27 20:10:00|22.07|21.99|22.14|22.06|22.14|22.06|22|21.92|0
1582834500000|2020-02-27 20:15:00|22.16|22.08|22.16|22.08|22.17|22.09|22.02|21.94|0
1582834800000|2020-02-27 20:20:00|22.17|22.09|22.14|22.06|22.24|22.16|22.02|21.94|0
1582835100000|2020-02-27 20:25:00|22.16|22.08|22.23|22.15|22.23|22.15|22.1|22.02|0
1582835400000|2020-02-27 20:30:00|22.28|22.2|22.22|22.14|22.38|22.3|22.21|22.13|0
1582835700000|2020-02-27 20:35:00|22.24|22.16|22.35|22.27|22.35|22.27|22.24|22.16|0
1582836000000|2020-02-27 20:40:00|22.37|22.29|22.36|22.28|22.37|22.29|22.32|22.24|0
1582836300000|2020-02-27 20:45:00|22.34|22.26|22.32|22.24|22.43|22.35|22.21|22.13|0
1582836600000|2020-02-27 20:50:00|22.34|22.26|22.75|22.67|22.79|22.71|22.34|22.26|0
1582836900000|2020-02-27 20:55:00|22.76|22.68|22.95|22.87|22.99|22.91|22.75|22.67|0
1582837200000|2020-02-27 21:00:00|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|0
1582873500000|2020-02-28 07:05:00|24.81|24.73|24.81|24.73|24.97|24.89|24.64|24.56|0
1582873800000|2020-02-28 07:10:00|24.83|24.75|24.72|24.64|24.83|24.75|24.65|24.57|0
1582874100000|2020-02-28 07:15:00|24.7|24.62|24.57|24.49|24.72|24.64|24.49|24.41|0
1582874400000|2020-02-28 07:20:00|24.55|24.47|24.5|24.42|24.67|24.59|24.46|24.38|0
1582874700000|2020-02-28 07:25:00|24.48|24.4|24.41|24.33|24.55|24.47|24.33|24.25|0
1582875000000|2020-02-28 07:30:00|24.43|24.35|24.27|24.19|24.46|24.38|24.27|24.19|0
1582875300000|2020-02-28 07:35:00|24.28|24.2|24.66|24.58|24.74|24.66|24.17|24.09|0
1582875600000|2020-02-28 07:40:00|24.67|24.59|24.72|24.64|24.85|24.77|24.52|24.44|0
1582875900000|2020-02-28 07:45:00|24.73|24.65|24.56|24.48|24.74|24.66|24.46|24.38|0
1582876200000|2020-02-28 07:50:00|24.58|24.5|24.8|24.72|24.84|24.76|24.52|24.44|0
1582876500000|2020-02-28 07:55:00|24.82|24.74|24.53|24.45|24.82|24.74|24.5|24.42|0
1582876800000|2020-02-28 08:00:00|24.52|24.44|24.43|24.35|24.96|24.88|24.43|24.35|0
1582877100000|2020-02-28 08:05:00|24.42|24.34|24.55|24.47|24.76|24.68|24.22|24.14|0
1582877400000|2020-02-28 08:10:00|24.54|24.46|24.71|24.63|24.74|24.66|24.42|24.34|0
1582877700000|2020-02-28 08:15:00|24.74|24.66|24.5|24.42|24.92|24.84|24.46|24.38|0
1582878000000|2020-02-28 08:20:00|24.48|24.4|24.57|24.49|24.67|24.59|24.38|24.3|0
1582878300000|2020-02-28 08:25:00|24.6|24.52|24.59|24.51|24.73|24.65|24.47|24.39|0
1582878600000|2020-02-28 08:30:00|24.57|24.49|24.94|24.86|24.94|24.86|24.5|24.42|0
1582878900000|2020-02-28 08:35:00|24.93|24.85|24.91|24.83|25.02|24.94|24.79|24.71|0
1582879200000|2020-02-28 08:40:00|24.93|24.85|25.02|24.94|25.02|24.94|24.76|24.68|0
1582879500000|2020-02-28 08:45:00|25.05|24.97|25.31|25.23|25.4|25.32|25.04|24.96|0
1582879800000|2020-02-28 08:50:00|25.32|25.24|25.97|25.89|26.05|25.97|25.27|25.19|0
1582880100000|2020-02-28 08:55:00|25.98|25.9|25.08|25|25.98|25.9|25.08|25|0
1582880400000|2020-02-28 09:00:00|25.09|25.01|25.21|25.13|25.32|25.24|25.04|24.96|0
1582880700000|2020-02-28 09:05:00|25.22|25.14|25.14|25.06|25.26|25.18|24.82|24.74|0
1582881000000|2020-02-28 09:10:00|25.13|25.05|25.67|25.59|25.72|25.64|25.13|25.05|0
1582881300000|2020-02-28 09:15:00|25.66|25.58|25.38|25.3|25.66|25.58|25.13|25.05|0
1582881600000|2020-02-28 09:20:00|25.39|25.31|25.58|25.5|25.66|25.58|25.34|25.26|0
1582881900000|2020-02-28 09:25:00|25.6|25.52|25.67|25.59|25.79|25.71|25.56|25.48|0
1582882200000|2020-02-28 09:30:00|25.68|25.6|25.58|25.5|25.9|25.82|25.54|25.46|0
1582882500000|2020-02-28 09:35:00|25.61|25.53|25.66|25.58|25.73|25.65|25.52|25.44|0
1582882800000|2020-02-28 09:40:00|25.69|25.61|25.38|25.3|25.72|25.64|25.28|25.2|0
1582883100000|2020-02-28 09:45:00|25.36|25.28|25.08|25|25.44|25.36|25.08|25|0
1582883400000|2020-02-28 09:50:00|25.11|25.03|25.18|25.1|25.23|25.15|25.06|24.98|0
1582883700000|2020-02-28 09:55:00|25.19|25.11|25.32|25.24|25.38|25.3|25.13|25.05|0
1582884000000|2020-02-28 10:00:00|25.33|25.25|25.4|25.32|25.53|25.45|25.21|25.13|0
1582884300000|2020-02-28 10:05:00|25.39|25.31|25.47|25.39|25.61|25.53|25.32|25.24|0
1582884600000|2020-02-28 10:10:00|25.49|25.41|25.55|25.47|25.66|25.58|25.47|25.39|0
1582884900000|2020-02-28 10:15:00|25.53|25.45|25.31|25.23|25.57|25.49|25.22|25.14|0
1582885200000|2020-02-28 10:20:00|25.33|25.25|25.04|24.96|25.4|25.32|24.93|24.85|0
1582885500000|2020-02-28 10:25:00|25.07|24.99|24.76|24.68|25.07|24.99|24.74|24.66|0
1582885800000|2020-02-28 10:30:00|24.79|24.71|25.03|24.95|25.16|25.08|24.79|24.71|0
1582886100000|2020-02-28 10:35:00|25.06|24.98|24.99|24.91|25.1|25.02|24.93|24.85|0
1582886400000|2020-02-28 10:40:00|24.97|24.89|24.89|24.81|25.15|25.07|24.89|24.81|0
1582886700000|2020-02-28 10:45:00|24.86|24.78|25.11|25.03|25.18|25.1|24.82|24.74|0
1582887000000|2020-02-28 10:50:00|25.12|25.04|25.04|24.96|25.14|25.06|24.93|24.85|0
1582887300000|2020-02-28 10:55:00|25.06|24.98|24.97|24.89|25.06|24.98|24.88|24.8|0
1582887600000|2020-02-28 11:00:00|24.95|24.87|24.71|24.63|24.98|24.9|24.68|24.6|0
1582887900000|2020-02-28 11:05:00|24.72|24.64|24.51|24.43|24.79|24.71|24.46|24.38|0
1582888200000|2020-02-28 11:10:00|24.53|24.45|24.27|24.19|24.55|24.47|24.17|24.09|0
1582888500000|2020-02-28 11:15:00|24.26|24.18|24.34|24.26|24.36|24.28|24.23|24.15|0
1582888800000|2020-02-28 11:20:00|24.33|24.25|24.36|24.28|24.46|24.38|24.33|24.25|0
1582889100000|2020-02-28 11:25:00|24.34|24.26|24.32|24.24|24.38|24.3|24.19|24.11|0
1582889400000|2020-02-28 11:30:00|24.3|24.22|24.09|24.01|24.3|24.22|24.01|23.93|0
1582889700000|2020-02-28 11:35:00|24.07|23.99|24.04|23.96|24.19|24.11|23.99|23.91|0
1582890000000|2020-02-28 11:40:00|24.05|23.97|24.52|24.44|24.52|24.44|23.97|23.89|0
1582890300000|2020-02-28 11:45:00|24.51|24.43|24.86|24.78|24.86|24.78|24.46|24.38|0
1582890600000|2020-02-28 11:50:00|24.84|24.76|24.77|24.69|24.93|24.85|24.73|24.65|0
1582890900000|2020-02-28 11:55:00|24.76|24.68|24.96|24.88|25.02|24.94|24.73|24.65|0
1582891200000|2020-02-28 12:00:00|24.97|24.89|25.02|24.94|25.03|24.95|24.78|24.7|0
1582891500000|2020-02-28 12:05:00|25.03|24.95|25.05|24.97|25.15|25.07|24.98|24.9|0
1582891800000|2020-02-28 12:10:00|25.08|25|24.78|24.7|25.16|25.08|24.77|24.69|0
1582892100000|2020-02-28 12:15:00|24.76|24.68|24.84|24.76|25|24.92|24.75|24.67|0
1582892400000|2020-02-28 12:20:00|24.83|24.75|24.48|24.4|24.83|24.75|24.47|24.39|0
1582892700000|2020-02-28 12:25:00|24.5|24.42|24.51|24.43|24.62|24.54|24.48|24.4|0
1582893000000|2020-02-28 12:30:00|24.53|24.45|24.68|24.6|24.78|24.7|24.41|24.33|0
1582893300000|2020-02-28 12:35:00|24.66|24.58|24.62|24.54|24.82|24.74|24.59|24.51|0
1582893600000|2020-02-28 12:40:00|24.61|24.53|24.51|24.43|24.68|24.6|24.5|24.42|0
1582893900000|2020-02-28 12:45:00|24.5|24.42|24.53|24.45|24.61|24.53|24.46|24.38|0
1582894200000|2020-02-28 12:50:00|24.51|24.43|24.55|24.47|24.62|24.54|24.49|24.41|0
1582894500000|2020-02-28 12:55:00|24.56|24.48|24.74|24.66|24.79|24.71|24.55|24.47|0
1582894800000|2020-02-28 13:00:00|24.76|24.68|24.67|24.59|24.84|24.76|24.6|24.52|0
1582895100000|2020-02-28 13:05:00|24.68|24.6|24.67|24.59|24.76|24.68|24.58|24.5|0
1582895400000|2020-02-28 13:10:00|24.65|24.57|24.45|24.37|24.67|24.59|24.42|24.34|0
1582895700000|2020-02-28 13:15:00|24.46|24.38|24.75|24.67|24.76|24.68|24.45|24.37|0
1582896000000|2020-02-28 13:20:00|24.76|24.68|24.53|24.45|24.76|24.68|24.53|24.45|0
1582896300000|2020-02-28 13:25:00|24.52|24.44|24.54|24.46|24.61|24.53|24.48|24.4|0
1582896600000|2020-02-28 13:30:00|24.55|24.47|24.61|24.53|24.79|24.71|24.5|24.42|0
1582896900000|2020-02-28 13:35:00|24.62|24.54|24.94|24.86|24.98|24.9|24.6|24.52|0
1582897200000|2020-02-28 13:40:00|24.95|24.87|24.97|24.89|25.04|24.96|24.88|24.8|0
1582897500000|2020-02-28 13:45:00|24.98|24.9|25.1|25.02|25.19|25.11|24.89|24.81|0
1582897800000|2020-02-28 13:50:00|25.12|25.04|25.2|25.12|25.22|25.14|24.99|24.91|0
1582898100000|2020-02-28 13:55:00|25.22|25.14|25.25|25.17|25.25|25.17|25.04|24.96|0
1582898400000|2020-02-28 14:00:00|25.22|25.14|25.14|25.06|25.28|25.2|25.04|24.96|0
1582898700000|2020-02-28 14:05:00|25.13|25.05|25.27|25.19|25.34|25.26|24.95|24.87|0
1582899000000|2020-02-28 14:10:00|25.26|25.18|25.32|25.24|25.36|25.28|25.15|25.07|0
1582899300000|2020-02-28 14:15:00|25.34|25.26|25.45|25.37|25.51|25.43|25.31|25.23|0
1582899600000|2020-02-28 14:20:00|25.46|25.38|25.48|25.4|25.68|25.6|25.41|25.33|0
1582899900000|2020-02-28 14:25:00|25.47|25.39|25.38|25.3|25.69|25.61|25.38|25.3|0
1582900200000|2020-02-28 14:30:00|25.36|25.28|24.74|24.66|25.45|25.37|24.71|24.63|0
1582900500000|2020-02-28 14:35:00|24.73|24.65|24.55|24.47|24.83|24.75|24.49|24.41|0
1582900800000|2020-02-28 14:40:00|24.57|24.49|25.09|25.01|25.09|25.01|24.52|24.44|0
1582901100000|2020-02-28 14:45:00|25.1|25.02|25.01|24.93|25.19|25.11|24.75|24.67|0
1582901400000|2020-02-28 14:50:00|24.99|24.91|25.22|25.14|25.28|25.2|24.89|24.81|0
1582901700000|2020-02-28 14:55:00|25.21|25.13|25.28|25.2|25.52|25.44|25.21|25.13|0
1582902000000|2020-02-28 15:00:00|25.27|25.19|25.6|25.52|25.62|25.54|25.27|25.19|0
1582902300000|2020-02-28 15:05:00|25.59|25.51|25.33|25.25|25.59|25.51|25.24|25.16|0
1582902600000|2020-02-28 15:10:00|25.35|25.27|25.6|25.52|25.74|25.66|25.32|25.24|0
1582902900000|2020-02-28 15:15:00|25.64|25.56|25.36|25.28|25.74|25.66|25.23|25.15|0
1582903200000|2020-02-28 15:20:00|25.34|25.26|25.52|25.44|25.55|25.47|25.3|25.22|0
1582903500000|2020-02-28 15:25:00|25.5|25.42|25.75|25.67|25.8|25.72|25.38|25.3|0
1582903800000|2020-02-28 15:30:00|25.76|25.68|25.77|25.69|25.9|25.82|25.69|25.61|0
1582904100000|2020-02-28 15:35:00|25.75|25.67|25.53|25.45|25.8|25.72|25.47|25.39|0
1582904400000|2020-02-28 15:40:00|25.52|25.44|25.49|25.41|25.64|25.56|25.38|25.3|0
1582904700000|2020-02-28 15:45:00|25.5|25.42|25.53|25.45|25.62|25.54|25.33|25.25|0
1582905000000|2020-02-28 15:50:00|25.56|25.48|25.3|25.22|25.71|25.63|25.3|25.22|0
1582905300000|2020-02-28 15:55:00|25.29|25.21|25.43|25.35|25.61|25.53|25.19|25.11|0
1582905600000|2020-02-28 16:00:00|25.45|25.37|25.73|25.65|25.75|25.67|25.37|25.29|0
1582905900000|2020-02-28 16:05:00|25.71|25.63|25.81|25.73|25.91|25.83|25.65|25.57|0
1582906200000|2020-02-28 16:10:00|25.8|25.72|25.57|25.49|25.83|25.75|25.55|25.47|0
1582906500000|2020-02-28 16:15:00|25.59|25.51|25.52|25.44|25.67|25.59|25.29|25.21|0
1582906800000|2020-02-28 16:20:00|25.53|25.45|25.33|25.25|25.54|25.46|25.31|25.23|0
1582907100000|2020-02-28 16:25:00|25.36|25.28|25.02|24.94|25.56|25.48|25|24.92|0
1582907400000|2020-02-28 16:30:00|25.04|24.96|24.92|24.84|25.12|25.04|24.82|24.74|0
1582907700000|2020-02-28 16:35:00|24.91|24.83|24.62|24.54|24.95|24.87|24.59|24.51|0
1582908000000|2020-02-28 16:40:00|24.6|24.52|24.05|23.97|24.71|24.63|23.68|23.6|0
1582908300000|2020-02-28 16:45:00|24.06|23.98|24.49|24.41|24.62|24.54|24.06|23.98|0
1582908600000|2020-02-28 16:50:00|24.48|24.4|24.69|24.61|24.69|24.61|24.34|24.26|0
1582908900000|2020-02-28 16:55:00|24.71|24.63|24.65|24.57|24.83|24.75|24.57|24.49|0
1582909200000|2020-02-28 17:00:00|24.68|24.6|25.05|24.97|25.1|25.02|24.65|24.57|0
1582909500000|2020-02-28 17:05:00|25.02|24.94|24.93|24.85|25.04|24.96|24.68|24.6|0
1582909800000|2020-02-28 17:10:00|24.91|24.83|25.03|24.95|25.05|24.97|24.83|24.75|0
1582910100000|2020-02-28 17:15:00|25.01|24.93|24.92|24.84|25.09|25.01|24.9|24.82|0
1582910400000|2020-02-28 17:20:00|24.91|24.83|24.65|24.57|24.92|24.84|24.6|24.52|0
1582910700000|2020-02-28 17:25:00|24.67|24.59|24.51|24.43|24.7|24.62|24.47|24.39|0
1582911000000|2020-02-28 17:30:00|24.47|24.39|24.41|24.33|24.61|24.53|24.31|24.23|0
1582911300000|2020-02-28 17:35:00|24.4|24.32|24.35|24.27|24.54|24.46|24.22|24.14|0
1582911600000|2020-02-28 17:40:00|24.36|24.28|24.35|24.27|24.4|24.32|24.17|24.09|0
1582911900000|2020-02-28 17:45:00|24.33|24.25|24.43|24.35|24.54|24.46|24.33|24.25|0
1582912200000|2020-02-28 17:50:00|24.44|24.36|24.25|24.17|24.47|24.39|24.22|24.14|0
1582912500000|2020-02-28 17:55:00|24.27|24.19|24.28|24.2|24.36|24.28|24.13|24.05|0
1582912800000|2020-02-28 18:00:00|24.3|24.22|24.43|24.35|24.43|24.35|24.21|24.13|0
1582913100000|2020-02-28 18:05:00|24.41|24.33|24.27|24.19|24.44|24.36|24.16|24.08|0
1582913400000|2020-02-28 18:10:00|24.28|24.2|24.61|24.53|24.62|24.54|24.28|24.2|0
1582913700000|2020-02-28 18:15:00|24.63|24.55|24.5|24.42|24.66|24.58|24.34|24.26|0
1582914000000|2020-02-28 18:20:00|24.47|24.39|24.5|24.42|24.62|24.54|24.42|24.34|0
1582914300000|2020-02-28 18:25:00|24.47|24.39|24.62|24.54|24.64|24.56|24.42|24.34|0
1582914600000|2020-02-28 18:30:00|24.64|24.56|24.97|24.89|24.99|24.91|24.63|24.55|0
1582914900000|2020-02-28 18:35:00|24.99|24.91|24.95|24.87|25.03|24.95|24.84|24.76|0
1582915200000|2020-02-28 18:40:00|24.97|24.89|25.06|24.98|25.1|25.02|24.95|24.87|0
1582915500000|2020-02-28 18:45:00|25.04|24.96|25|24.92|25.06|24.98|24.97|24.89|0
1582915800000|2020-02-28 18:50:00|25.01|24.93|25.06|24.98|25.1|25.02|25|24.92|0
1582916100000|2020-02-28 18:55:00|25.05|24.97|25.09|25.01|25.22|25.14|25.03|24.95|0
1582916400000|2020-02-28 19:00:00|25.11|25.03|25.3|25.22|25.3|25.22|25.08|25|0
1582916700000|2020-02-28 19:05:00|25.29|25.21|25.23|25.15|25.33|25.25|25.21|25.13|0
1582917000000|2020-02-28 19:10:00|25.21|25.13|25.11|25.03|25.21|25.13|25|24.92|0
1582917300000|2020-02-28 19:15:00|25.08|25|25.06|24.98|25.08|25|25|24.92|0
1582917600000|2020-02-28 19:20:00|25.14|25.06|25.04|24.96|25.14|25.06|24.8|24.72|0
1582917900000|2020-02-28 19:25:00|25.02|24.94|25.1|25.02|25.23|25.15|25.01|24.93|0
1582918200000|2020-02-28 19:30:00|25.11|25.03|24.78|24.7|25.17|25.09|24.67|24.59|0
1582918500000|2020-02-28 19:35:00|24.8|24.72|25.03|24.95|25.12|25.04|24.77|24.69|0
1582918800000|2020-02-28 19:40:00|25|24.92|24.61|24.53|25.01|24.93|24.59|24.51|0
1582919100000|2020-02-28 19:45:00|24.6|24.52|24.8|24.72|24.82|24.74|24.6|24.52|0
1582919400000|2020-02-28 19:50:00|24.81|24.73|24.89|24.81|24.97|24.89|24.77|24.69|0
1582919700000|2020-02-28 19:55:00|24.9|24.82|24.97|24.89|25.06|24.98|24.9|24.82|0
1582920000000|2020-02-28 20:00:00|24.98|24.9|25.14|25.06|25.14|25.06|24.93|24.85|0
1582920300000|2020-02-28 20:05:00|25.12|25.04|25.23|25.15|25.31|25.23|25.12|25.04|0
1582920600000|2020-02-28 20:10:00|25.26|25.18|25.07|24.99|25.26|25.18|25.03|24.95|0
1582920900000|2020-02-28 20:15:00|25.08|25|25.04|24.96|25.14|25.06|24.88|24.8|0
1582921200000|2020-02-28 20:20:00|25.02|24.94|25.34|25.26|25.34|25.26|25|24.92|0
1582921500000|2020-02-28 20:25:00|25.27|25.19|25.45|25.37|25.45|25.37|25.14|25.06|0
1582921800000|2020-02-28 20:30:00|25.46|25.38|25.33|25.25|25.46|25.38|25.18|25.1|0
1582922100000|2020-02-28 20:35:00|25.32|25.24|25.29|25.21|25.37|25.29|25.22|25.14|0
1582922400000|2020-02-28 20:40:00|25.28|25.2|25.39|25.31|25.43|25.35|25.28|25.2|0
1582922700000|2020-02-28 20:45:00|25.4|25.32|24.87|24.79|25.4|25.32|24.87|24.79|0
1582923000000|2020-02-28 20:50:00|24.88|24.8|24.74|24.66|24.88|24.8|24.6|24.52|0
1582923300000|2020-02-28 20:55:00|24.7|24.62|23.8|23.72|24.7|24.62|23.74|23.66|0
1583132700000|2020-03-02 07:05:00|22.94|22.86|22.73|22.65|23.02|22.86|22.64|22.51|209
1583133000000|2020-03-02 07:10:00|22.9|22.75|22.97|22.72|22.97|22.79|22.69|22.54|91
1583133300000|2020-03-02 07:15:00|22.96|22.71|23.01|22.93|23.14|23|22.88|22.71|66
1583133600000|2020-03-02 07:20:00|23.02|22.94|22.98|22.9|23.25|23.17|22.98|22.86|162
1583133900000|2020-03-02 07:25:00|23|22.92|22.8|22.72|23.02|22.94|22.79|22.71|161
1583134200000|2020-03-02 07:30:00|22.79|22.71|22.71|22.63|22.85|22.77|22.66|22.58|230
1583134500000|2020-03-02 07:35:00|22.74|22.66|22.59|22.51|22.74|22.66|22.55|22.47|128
1583134800000|2020-03-02 07:40:00|22.6|22.52|22.51|22.43|22.63|22.55|22.5|22.42|11
1583135100000|2020-03-02 07:45:00|22.54|22.46|21.92|21.84|22.54|22.46|21.88|21.8|432
1583135400000|2020-03-02 07:50:00|21.9|21.82|21.82|21.74|21.96|21.88|21.7|21.62|412
1583135700000|2020-03-02 07:55:00|21.84|21.76|21.79|21.71|21.86|21.78|21.7|21.62|376
1583136000000|2020-03-02 08:00:00|21.8|21.72|22.15|22.07|22.24|22.16|21.8|21.72|943
1583136300000|2020-03-02 08:05:00|22.18|22.1|22.05|21.97|22.18|22.1|21.95|21.87|1076
1583136600000|2020-03-02 08:10:00|22.04|21.96|22.05|21.97|22.1|22.02|21.87|21.79|1359
1583136900000|2020-03-02 08:15:00|22.09|22.01|22.29|22.21|22.39|22.31|22.05|21.97|2320
1583137200000|2020-03-02 08:20:00|22.27|22.19|22.5|22.42|22.5|22.42|22.2|22.12|1285
1583137500000|2020-03-02 08:25:00|22.48|22.4|22.54|22.46|22.55|22.47|22.4|22.32|1499
1583137800000|2020-03-02 08:30:00|22.56|22.48|22.16|22.08|22.64|22.56|22.16|22.08|2792
1583138100000|2020-03-02 08:35:00|22.17|22.09|22.03|21.95|22.18|22.1|21.79|21.71|1303
1583138400000|2020-03-02 08:40:00|22.04|21.96|22.15|22.07|22.21|22.13|21.92|21.84|399
1583138700000|2020-03-02 08:45:00|22.17|22.09|22.27|22.19|22.37|22.29|22.13|22.05|367
1583139000000|2020-03-02 08:50:00|22.25|22.17|22.39|22.31|22.41|22.33|22.22|22.14|753
1583139300000|2020-03-02 08:55:00|22.41|22.33|22.58|22.5|22.58|22.5|22.29|22.21|536
1583139600000|2020-03-02 09:00:00|22.57|22.49|22.43|22.35|22.62|22.54|22.43|22.35|727
1583139900000|2020-03-02 09:05:00|22.4|22.32|22.31|22.23|22.44|22.36|22.26|22.18|891
1583140200000|2020-03-02 09:10:00|22.29|22.21|22.43|22.35|22.44|22.36|22.29|22.21|1812
1583140500000|2020-03-02 09:15:00|22.44|22.36|22.62|22.54|22.65|22.57|22.43|22.35|961
1583140800000|2020-03-02 09:20:00|22.59|22.51|22.31|22.23|22.6|22.52|22.29|22.21|947
1583141100000|2020-03-02 09:25:00|22.34|22.26|22.46|22.38|22.5|22.42|22.31|22.23|914
1583141400000|2020-03-02 09:30:00|22.45|22.37|22.66|22.58|22.66|22.58|22.4|22.32|787
1583141700000|2020-03-02 09:35:00|22.7|22.62|22.78|22.7|22.79|22.71|22.61|22.53|979
1583142000000|2020-03-02 09:40:00|22.76|22.68|23.02|22.94|23.07|22.99|22.74|22.66|1239
1583142300000|2020-03-02 09:45:00|23.03|22.95|22.99|22.91|23.14|23.06|22.92|22.84|1344
1583142600000|2020-03-02 09:50:00|22.98|22.9|23.18|23.1|23.2|23.12|22.94|22.86|1750
1583142900000|2020-03-02 09:55:00|23.17|23.09|23.17|23.09|23.35|23.27|23.09|23.01|3452
1583143200000|2020-03-02 10:00:00|23.19|23.11|23.3|23.22|23.38|23.3|23.14|23.06|1774
1583143500000|2020-03-02 10:05:00|23.28|23.2|23.47|23.39|23.47|23.39|23.24|23.16|893
1583143800000|2020-03-02 10:10:00|23.46|23.38|23.44|23.36|23.6|23.52|23.43|23.35|714
1583144100000|2020-03-02 10:15:00|23.46|23.38|23.27|23.19|23.49|23.41|23.19|23.11|537
1583144400000|2020-03-02 10:20:00|23.28|23.2|23.47|23.39|23.49|23.41|23.27|23.19|575
1583144700000|2020-03-02 10:25:00|23.46|23.38|23.09|23.01|23.47|23.39|23.07|22.99|565
1583145000000|2020-03-02 10:30:00|23.07|22.99|23.09|23.01|23.12|23.04|22.98|22.9|1628
1583145300000|2020-03-02 10:35:00|23.11|23.03|23.2|23.12|23.24|23.16|23.1|23.02|563
1583145600000|2020-03-02 10:40:00|23.19|23.11|23.24|23.16|23.31|23.23|23.16|23.08|223
1583145900000|2020-03-02 10:45:00|23.25|23.17|23.39|23.31|23.4|23.32|23.19|23.11|29
1583146200000|2020-03-02 10:50:00|23.36|23.28|23.34|23.26|23.49|23.41|23.31|23.23|205
1583146500000|2020-03-02 10:55:00|23.37|23.29|23.63|23.55|23.63|23.55|23.37|23.29|996
1583146800000|2020-03-02 11:00:00|23.62|23.54|23.7|23.62|23.72|23.64|23.55|23.47|270
1583147100000|2020-03-02 11:05:00|23.72|23.64|23.65|23.57|23.76|23.68|23.56|23.48|719
1583147400000|2020-03-02 11:10:00|23.63|23.55|23.8|23.72|23.8|23.72|23.62|23.54|805
1583147700000|2020-03-02 11:15:00|23.81|23.73|23.57|23.49|23.82|23.74|23.55|23.47|830
1583148000000|2020-03-02 11:20:00|23.55|23.47|23.66|23.58|23.78|23.7|23.55|23.47|522
1583148300000|2020-03-02 11:25:00|23.67|23.59|23.9|23.82|23.9|23.82|23.67|23.59|1664
1583148600000|2020-03-02 11:30:00|23.93|23.85|24.02|23.94|24.06|23.98|23.81|23.73|1308
1583148900000|2020-03-02 11:35:00|24|23.92|23.95|23.87|24.07|23.99|23.9|23.82|884
1583149200000|2020-03-02 11:40:00|23.98|23.9|24.14|24.06|24.27|24.19|23.98|23.9|1712
1583149500000|2020-03-02 11:45:00|24.13|24.05|24.08|24|24.21|24.13|24|23.92|590
1583149800000|2020-03-02 11:50:00|24.09|24.01|24.38|24.3|24.41|24.33|24.07|23.99|410
1583150100000|2020-03-02 11:55:00|24.37|24.29|24.76|24.68|24.81|24.73|24.31|24.23|497
1583150400000|2020-03-02 12:00:00|24.74|24.66|24.56|24.48|24.74|24.66|24.36|24.28|572
1583150700000|2020-03-02 12:05:00|24.53|24.45|24.32|24.24|24.65|24.57|24.22|24.14|830
1583151000000|2020-03-02 12:10:00|24.33|24.25|24.41|24.33|24.52|24.44|24.32|24.24|400
1583151300000|2020-03-02 12:15:00|24.39|24.31|24.54|24.46|24.54|24.46|24.33|24.25|230
1583151600000|2020-03-02 12:20:00|24.57|24.49|24.55|24.47|24.71|24.63|24.5|24.42|1586
1583151900000|2020-03-02 12:25:00|24.54|24.46|24.37|24.29|24.6|24.52|24.35|24.27|1501
1583152200000|2020-03-02 12:30:00|24.39|24.31|24.51|24.43|24.51|24.43|24.31|24.23|427
1583152500000|2020-03-02 12:35:00|24.5|24.42|24.29|24.21|24.5|24.42|24.21|24.13|1922
1583152800000|2020-03-02 12:40:00|24.3|24.22|24.28|24.2|24.3|24.22|24.09|24.01|1711
1583153100000|2020-03-02 12:45:00|24.27|24.19|24.24|24.16|24.32|24.24|24.12|24.04|387
1583153400000|2020-03-02 12:50:00|24.23|24.15|24.18|24.1|24.24|24.16|24.13|24.05|281
1583153700000|2020-03-02 12:55:00|24.19|24.11|24.05|23.97|24.19|24.11|23.96|23.88|358
1583154000000|2020-03-02 13:00:00|24.03|23.95|23.94|23.86|24.15|24.07|23.93|23.85|517
1583154300000|2020-03-02 13:05:00|23.95|23.87|23.95|23.87|24.03|23.95|23.89|23.81|604
1583154600000|2020-03-02 13:10:00|23.96|23.88|23.85|23.77|24.05|23.97|23.85|23.77|223
1583154900000|2020-03-02 13:15:00|23.86|23.78|23.89|23.81|23.96|23.88|23.77|23.69|419
1583155200000|2020-03-02 13:20:00|23.9|23.82|24.25|24.17|24.29|24.21|23.9|23.82|460
1583155500000|2020-03-02 13:25:00|24.26|24.18|24.3|24.22|24.4|24.32|24.26|24.18|573
1583155800000|2020-03-02 13:30:00|24.31|24.23|24.17|24.09|24.45|24.37|24.17|24.09|305
1583156100000|2020-03-02 13:35:00|24.16|24.08|24.17|24.09|24.21|24.13|24.04|23.96|386
1583156400000|2020-03-02 13:40:00|24.15|24.07|24.38|24.3|24.39|24.31|24.09|24.01|229
1583156700000|2020-03-02 13:45:00|24.36|24.28|24.16|24.08|24.45|24.37|24.16|24.08|165
1583157000000|2020-03-02 13:50:00|24.15|24.07|24.02|23.94|24.19|24.11|24.02|23.94|1753
1583157300000|2020-03-02 13:55:00|24.01|23.93|23.57|23.49|24.04|23.96|23.56|23.48|1817
1583157600000|2020-03-02 14:00:00|23.56|23.48|23.56|23.48|23.68|23.6|23.48|23.4|1743
1583157900000|2020-03-02 14:05:00|23.58|23.5|23.61|23.53|23.68|23.6|23.44|23.36|1271
1583158200000|2020-03-02 14:10:00|23.62|23.54|23.61|23.53|23.73|23.65|23.53|23.45|827
1583158500000|2020-03-02 14:15:00|23.62|23.54|23.58|23.5|23.73|23.65|23.53|23.45|265
1583158800000|2020-03-02 14:20:00|23.56|23.48|23.37|23.29|23.56|23.48|23.37|23.29|144
1583159100000|2020-03-02 14:25:00|23.35|23.27|23.28|23.2|23.39|23.31|23.24|23.16|738
1583159400000|2020-03-02 14:30:00|23.27|23.19|23.58|23.5|23.6|23.52|23.13|23.05|1352
1583159700000|2020-03-02 14:35:00|23.59|23.51|23.99|23.91|23.99|23.91|23.59|23.51|1364
1583160000000|2020-03-02 14:40:00|23.96|23.88|23.75|23.67|23.99|23.91|23.67|23.59|1329
1583160300000|2020-03-02 14:45:00|23.77|23.69|23.67|23.59|23.77|23.69|23.53|23.45|1363
1583160600000|2020-03-02 14:50:00|23.65|23.57|23.57|23.49|23.85|23.77|23.56|23.48|535
1583160900000|2020-03-02 14:55:00|23.59|23.51|23.78|23.7|23.83|23.75|23.57|23.49|327
1583161200000|2020-03-02 15:00:00|23.75|23.67|23.93|23.85|24.07|23.99|23.66|23.58|899
1583161500000|2020-03-02 15:05:00|23.94|23.86|24.27|24.19|24.36|24.28|23.93|23.85|467
1583161800000|2020-03-02 15:10:00|24.28|24.2|24.04|23.96|24.28|24.2|24.03|23.95|938
1583162100000|2020-03-02 15:15:00|24.03|23.95|24.27|24.19|24.36|24.28|24.03|23.95|1003
1583162400000|2020-03-02 15:20:00|24.28|24.2|24.33|24.25|24.44|24.36|24.28|24.18|1355
1583162700000|2020-03-02 15:25:00|24.31|24.23|24.1|24.02|24.41|24.33|23.97|23.89|871
1583163000000|2020-03-02 15:30:00|24.08|24|24.31|24.23|24.39|24.31|23.97|23.89|1703
1583163300000|2020-03-02 15:35:00|24.32|24.24|24.07|23.99|24.36|24.28|24.04|23.96|1417
1583163600000|2020-03-02 15:40:00|24.05|23.97|23.93|23.85|24.18|24.1|23.9|23.82|233
1583163900000|2020-03-02 15:45:00|23.92|23.84|23.78|23.7|23.93|23.85|23.75|23.67|313
1583164200000|2020-03-02 15:50:00|23.79|23.71|23.66|23.58|23.8|23.72|23.6|23.52|499
1583164500000|2020-03-02 15:55:00|23.68|23.6|23.8|23.72|23.84|23.76|23.6|23.52|910
1583164800000|2020-03-02 16:00:00|23.79|23.71|23.75|23.67|23.89|23.81|23.7|23.62|611
1583165100000|2020-03-02 16:05:00|23.76|23.68|23.86|23.78|23.89|23.81|23.67|23.59|1756
1583165400000|2020-03-02 16:10:00|23.85|23.77|23.45|23.37|23.89|23.81|23.45|23.37|1182
1583165700000|2020-03-02 16:15:00|23.44|23.36|23.61|23.53|23.62|23.54|23.35|23.27|958
1583166000000|2020-03-02 16:20:00|23.6|23.52|23.42|23.34|23.6|23.52|23.27|23.19|1736
1583166300000|2020-03-02 16:25:00|23.38|23.3|23.3|23.22|23.42|23.34|23.24|23.16|4059
1583166600000|2020-03-02 16:30:00|23.28|23.2|23.42|23.34|23.47|23.39|23.28|23.2|1461
1583166900000|2020-03-02 16:35:00|23.43|23.35|23.04|22.96|23.47|23.39|22.99|22.91|1108
1583167200000|2020-03-02 16:40:00|23.06|22.98|23.08|23|23.33|23.25|23.04|22.96|733
1583167500000|2020-03-02 16:45:00|23.07|22.99|23.12|23.04|23.22|23.14|23.05|22.97|163
1583167800000|2020-03-02 16:50:00|23.13|23.05|22.94|22.86|23.2|23.12|22.93|22.85|209
1583168100000|2020-03-02 16:55:00|22.93|22.85|22.93|22.85|22.97|22.89|22.83|22.75|125
1583168400000|2020-03-02 17:00:00|22.94|22.86|22.89|22.81|22.95|22.87|22.89|22.81|55
1583168700000|2020-03-02 17:05:00|22.91|22.83|23.01|22.93|23.01|22.93|22.89|22.81|277
1583169000000|2020-03-02 17:10:00|22.99|22.91|23.24|23.16|23.26|23.18|22.98|22.9|649
1583169300000|2020-03-02 17:15:00|23.27|23.19|23.16|23.08|23.29|23.21|23.16|23.08|1057
1583169600000|2020-03-02 17:20:00|23.19|23.11|23.21|23.13|23.26|23.18|23.14|23.06|1444
1583169900000|2020-03-02 17:25:00|23.23|23.15|23.2|23.12|23.28|23.2|23.12|23.04|280
1583170200000|2020-03-02 17:30:00|23.19|23.11|23.16|23.08|23.23|23.15|23.1|23.02|1
1583170500000|2020-03-02 17:35:00|23.14|23.06|22.95|22.87|23.16|23.08|22.92|22.84|229
1583170800000|2020-03-02 17:40:00|22.94|22.86|23.11|23.03|23.14|23.06|22.91|22.83|27
1583171100000|2020-03-02 17:45:00|23.1|23.02|23.1|23.02|23.19|23.11|23.02|22.94|111
1583171400000|2020-03-02 17:50:00|23.09|23.01|22.92|22.84|23.24|23.16|22.91|22.83|152
1583171700000|2020-03-02 17:55:00|22.91|22.83|22.89|22.81|22.95|22.87|22.79|22.71|296
1583172000000|2020-03-02 18:00:00|22.87|22.79|22.96|22.88|23|22.92|22.81|22.73|2
1583172300000|2020-03-02 18:05:00|22.98|22.9|23.21|23.13|23.24|23.16|22.98|22.9|23
1583172600000|2020-03-02 18:10:00|23.2|23.12|23.16|23.08|23.25|23.17|23.11|23.03|8
1583172900000|2020-03-02 18:15:00|23.15|23.07|23.37|23.29|23.39|23.31|23.15|23.07|116
1583173200000|2020-03-02 18:20:00|23.36|23.28|23.4|23.32|23.46|23.38|23.3|23.22|24
1583173500000|2020-03-02 18:25:00|23.42|23.34|23.57|23.49|23.65|23.57|23.35|23.27|45
1583173800000|2020-03-02 18:30:00|23.59|23.51|23.51|23.43|23.64|23.56|23.49|23.41|32
1583174100000|2020-03-02 18:35:00|23.52|23.44|23.33|23.25|23.54|23.46|23.31|23.23|10
1583174400000|2020-03-02 18:40:00|23.35|23.27|23.36|23.28|23.45|23.37|23.28|23.2|80
1583174700000|2020-03-02 18:45:00|23.33|23.25|23.46|23.38|23.52|23.44|23.31|23.23|6
1583175000000|2020-03-02 18:50:00|23.43|23.35|23.55|23.47|23.57|23.49|23.36|23.28|39
1583175300000|2020-03-02 18:55:00|23.53|23.45|23.26|23.18|23.55|23.47|23.26|23.18|0
1583175600000|2020-03-02 19:00:00|23.28|23.2|23.18|23.1|23.28|23.2|23.17|23.09|14
1583175900000|2020-03-02 19:05:00|23.23|23.15|23.06|22.98|23.28|23.2|23.04|22.96|20
1583176200000|2020-03-02 19:10:00|23.07|22.99|23.13|23.05|23.17|23.09|23.04|22.96|11
1583176500000|2020-03-02 19:15:00|23.12|23.04|23.31|23.23|23.31|23.23|23.12|23.04|44
1583176800000|2020-03-02 19:20:00|23.29|23.21|23.42|23.34|23.42|23.34|23.28|23.2|2
1583177100000|2020-03-02 19:25:00|23.44|23.36|23.49|23.41|23.51|23.43|23.36|23.28|90
1583177400000|2020-03-02 19:30:00|23.48|23.4|23.62|23.54|23.62|23.54|23.46|23.38|35
1583177700000|2020-03-02 19:35:00|23.61|23.53|23.81|23.73|23.82|23.74|23.59|23.51|25
1583178000000|2020-03-02 19:40:00|23.82|23.74|24.11|24.03|24.15|24.07|23.82|23.74|145
1583178300000|2020-03-02 19:45:00|24.12|24.04|23.83|23.75|24.13|24.05|23.78|23.63|44
1583178600000|2020-03-02 19:50:00|23.84|23.76|23.73|23.65|24.02|23.94|23.73|23.64|23
1583178900000|2020-03-02 19:55:00|23.74|23.66|24.08|23.83|24.1|23.95|23.71|23.55|28
1583179200000|2020-03-02 20:00:00|24.09|23.84|23.78|23.7|24.09|23.88|23.77|23.64|26
1583179500000|2020-03-02 20:05:00|23.79|23.71|23.66|23.58|23.83|23.71|23.63|23.53|33
1583179800000|2020-03-02 20:10:00|23.64|23.56|23.76|23.51|23.84|23.61|23.63|23.47|6
1583180100000|2020-03-02 20:15:00|23.78|23.53|23.8|23.55|23.88|23.7|23.58|23.41|58
1583180400000|2020-03-02 20:20:00|23.79|23.54|23.52|23.44|23.81|23.6|23.52|23.4|30
1583180700000|2020-03-02 20:25:00|23.53|23.45|23.55|23.47|23.66|23.51|23.5|23.39|13
1583181000000|2020-03-02 20:30:00|23.54|23.46|23.44|23.36|23.66|23.49|23.44|23.27|57
1583181300000|2020-03-02 20:35:00|23.46|23.38|23.13|23.05|23.49|23.38|23.11|22.97|95
1583181600000|2020-03-02 20:40:00|23.22|22.97|23.31|23.06|23.35|23.07|23.11|22.87|2
1583181900000|2020-03-02 20:45:00|23.29|23.01|22.89|22.81|23.3|23.04|22.87|22.73|69
1583182200000|2020-03-02 20:50:00|22.86|22.78|22.76|22.68|23.1|22.84|22.76|22.62|62
1583182500000|2020-03-02 20:55:00|22.77|22.69|22.86|22.56|22.96|22.76|22.76|22.52|106
1583219100000|2020-03-03 07:05:00|23.39|23.14|23.31|23.23|23.4|23.23|23.19|23.03|256
1583219400000|2020-03-03 07:10:00|23.33|23.25|23.14|23.06|23.33|23.25|23.05|22.89|146
1583219700000|2020-03-03 07:15:00|23.13|23.05|23.13|23.05|23.25|23.14|23.13|22.98|86
1583220000000|2020-03-03 07:20:00|23.14|23.06|23.23|23.15|23.34|23.24|23.13|22.99|10
1583220300000|2020-03-03 07:25:00|23.24|23.16|23.14|23.06|23.33|23.25|23.08|22.99|108
1583220600000|2020-03-03 07:30:00|23.12|23.04|23.23|23.15|23.27|23.19|23.11|23.03|410
1583220900000|2020-03-03 07:35:00|23.24|23.16|23.3|23.22|23.37|23.29|23.23|23.15|41
1583221200000|2020-03-03 07:40:00|23.29|23.21|23.23|23.15|23.3|23.22|23.12|23.04|29
1583221500000|2020-03-03 07:45:00|23.22|23.14|23.46|23.38|23.46|23.38|23.22|23.14|106
1583221800000|2020-03-03 07:50:00|23.43|23.35|23.23|23.15|23.43|23.35|23.2|23.12|112
1583222100000|2020-03-03 07:55:00|23.24|23.16|22.97|22.89|23.24|23.16|22.94|22.86|274
1583222400000|2020-03-03 08:00:00|22.95|22.87|23|22.92|23.04|22.96|22.89|22.81|675
1583222700000|2020-03-03 08:05:00|22.99|22.91|23.24|23.16|23.44|23.36|22.99|22.91|301
1583223000000|2020-03-03 08:10:00|23.25|23.17|22.67|22.59|23.28|23.2|22.67|22.59|981
1583223300000|2020-03-03 08:15:00|22.68|22.6|22.49|22.41|22.79|22.71|22.49|22.41|380
1583223600000|2020-03-03 08:20:00|22.48|22.4|22.43|22.35|22.54|22.46|22.4|22.32|1060
1583223900000|2020-03-03 08:25:00|22.47|22.39|22.44|22.36|22.53|22.45|22.42|22.34|426
1583224200000|2020-03-03 08:30:00|22.41|22.33|22.37|22.29|22.43|22.35|22.34|22.26|720
1583224500000|2020-03-03 08:35:00|22.38|22.3|22.28|22.2|22.44|22.36|22.23|22.15|642
1583224800000|2020-03-03 08:40:00|22.26|22.18|22.27|22.19|22.31|22.23|22.15|22.07|594
1583225100000|2020-03-03 08:45:00|22.28|22.2|22.33|22.25|22.33|22.25|22.22|22.14|890
1583225400000|2020-03-03 08:50:00|22.32|22.24|22.53|22.45|22.53|22.45|22.32|22.24|1279
1583225700000|2020-03-03 08:55:00|22.52|22.44|22.49|22.41|22.56|22.48|22.44|22.36|604
1583226000000|2020-03-03 09:00:00|22.5|22.42|22.7|22.62|22.7|22.62|22.49|22.41|209
1583226300000|2020-03-03 09:05:00|22.69|22.61|22.58|22.5|22.7|22.62|22.54|22.46|469
1583226600000|2020-03-03 09:10:00|22.56|22.48|22.42|22.34|22.58|22.5|22.39|22.31|69
1583226900000|2020-03-03 09:15:00|22.4|22.32|22.43|22.35|22.45|22.37|22.34|22.26|163
1583227200000|2020-03-03 09:20:00|22.42|22.34|22.46|22.38|22.49|22.41|22.37|22.29|260
1583227500000|2020-03-03 09:25:00|22.44|22.36|22.51|22.43|22.54|22.46|22.44|22.36|334
1583227800000|2020-03-03 09:30:00|22.5|22.42|22.43|22.35|22.58|22.5|22.39|22.31|253
1583228100000|2020-03-03 09:35:00|22.44|22.36|22.5|22.42|22.54|22.46|22.41|22.33|326
1583228400000|2020-03-03 09:40:00|22.51|22.43|22.36|22.28|22.54|22.46|22.36|22.28|289
1583228700000|2020-03-03 09:45:00|22.38|22.3|22.25|22.17|22.44|22.36|22.25|22.17|186
1583229000000|2020-03-03 09:50:00|22.26|22.18|22.35|22.27|22.36|22.28|22.25|22.17|175
1583229300000|2020-03-03 09:55:00|22.33|22.25|22.23|22.15|22.39|22.31|22.2|22.12|214
1583229600000|2020-03-03 10:00:00|22.24|22.16|22.2|22.12|22.27|22.19|22.18|22.1|769
1583229900000|2020-03-03 10:05:00|22.21|22.13|22.28|22.2|22.36|22.28|22.19|22.11|651
1583230200000|2020-03-03 10:10:00|22.26|22.18|22.29|22.21|22.29|22.21|22.17|22.09|384
1583230500000|2020-03-03 10:15:00|22.27|22.19|22.2|22.12|22.27|22.19|22.15|22.07|256
1583230800000|2020-03-03 10:20:00|22.22|22.14|22.23|22.15|22.28|22.2|22.18|22.1|447
1583231100000|2020-03-03 10:25:00|22.24|22.16|22.23|22.15|22.28|22.2|22.18|22.1|402
1583231400000|2020-03-03 10:30:00|22.26|22.18|22.28|22.2|22.29|22.21|22.21|22.13|222
1583231700000|2020-03-03 10:35:00|22.29|22.21|22.25|22.17|22.34|22.26|22.23|22.15|882
1583232000000|2020-03-03 10:40:00|22.26|22.18|22.29|22.21|22.31|22.23|22.23|22.15|352
1583232300000|2020-03-03 10:45:00|22.31|22.23|22.23|22.15|22.31|22.23|22.21|22.13|572
1583232600000|2020-03-03 10:50:00|22.21|22.13|22.19|22.11|22.24|22.16|22.14|22.06|524
1583232900000|2020-03-03 10:55:00|22.2|22.12|22.27|22.19|22.36|22.28|22.2|22.12|2199
1583233200000|2020-03-03 11:00:00|22.28|22.2|22.44|22.36|22.44|22.36|22.28|22.2|391
1583233500000|2020-03-03 11:05:00|22.41|22.33|22.61|22.53|22.64|22.56|22.39|22.31|1550
1583233800000|2020-03-03 11:10:00|22.64|22.56|22.71|22.63|22.79|22.71|22.6|22.52|1438
1583234100000|2020-03-03 11:15:00|22.72|22.64|22.74|22.66|22.8|22.72|22.69|22.61|463
1583234400000|2020-03-03 11:20:00|22.75|22.67|22.77|22.69|22.81|22.73|22.7|22.62|270
1583234700000|2020-03-03 11:25:00|22.76|22.68|22.95|22.87|22.97|22.89|22.76|22.68|1490
1583235000000|2020-03-03 11:30:00|22.92|22.84|22.78|22.7|22.95|22.87|22.78|22.7|838
1583235300000|2020-03-03 11:35:00|22.81|22.73|22.81|22.73|22.86|22.78|22.73|22.65|548
1583235600000|2020-03-03 11:40:00|22.8|22.72|22.88|22.8|22.98|22.9|22.76|22.68|387
1583235900000|2020-03-03 11:45:00|22.87|22.79|22.99|22.91|22.99|22.91|22.87|22.79|1036
1583236200000|2020-03-03 11:50:00|23|22.92|22.97|22.89|23.02|22.94|22.93|22.85|96
1583236500000|2020-03-03 11:55:00|22.96|22.88|22.96|22.88|22.98|22.9|22.88|22.8|397
1583236800000|2020-03-03 12:00:00|22.94|22.86|22.76|22.68|22.94|22.86|22.71|22.63|143
1583237100000|2020-03-03 12:05:00|22.75|22.67|22.65|22.57|22.88|22.8|22.63|22.55|422
1583237400000|2020-03-03 12:10:00|22.67|22.59|22.64|22.56|22.68|22.6|22.58|22.5|575
1583237700000|2020-03-03 12:15:00|22.63|22.55|22.67|22.59|22.71|22.63|22.6|22.52|104
1583238000000|2020-03-03 12:20:00|22.66|22.58|22.66|22.58|22.7|22.62|22.61|22.53|421
1583238300000|2020-03-03 12:25:00|22.65|22.57|22.63|22.55|22.71|22.63|22.62|22.54|50
1583238600000|2020-03-03 12:30:00|22.65|22.57|22.75|22.67|22.78|22.7|22.51|22.43|309
1583238900000|2020-03-03 12:35:00|22.76|22.68|22.97|22.89|23.12|23.04|22.76|22.68|1116
1583239200000|2020-03-03 12:40:00|22.98|22.9|23.16|23.08|23.18|23.1|22.86|22.78|201
1583239500000|2020-03-03 12:45:00|23.18|23.1|23.1|23.02|23.28|23.2|23.08|23|144
1583239800000|2020-03-03 12:50:00|23.09|23.01|23.05|22.97|23.1|23.02|22.95|22.87|443
1583240100000|2020-03-03 12:55:00|23.06|22.98|22.93|22.85|23.18|23.1|22.82|22.74|161
1583240400000|2020-03-03 13:00:00|22.94|22.86|23.09|23.01|23.1|23.02|22.94|22.86|1329
1583240700000|2020-03-03 13:05:00|23.08|23|23.1|23.02|23.2|23.12|23.04|22.96|815
1583241000000|2020-03-03 13:10:00|23.11|23.03|23.01|22.93|23.26|23.18|22.98|22.9|550
1583241300000|2020-03-03 13:15:00|23.03|22.95|22.99|22.91|23.09|23.01|22.98|22.9|231
1583241600000|2020-03-03 13:20:00|23|22.92|22.8|22.72|23.06|22.98|22.8|22.72|448
1583241900000|2020-03-03 13:25:00|22.82|22.74|22.74|22.66|22.83|22.75|22.65|22.57|203
1583242200000|2020-03-03 13:30:00|22.75|22.67|22.72|22.64|22.82|22.74|22.69|22.61|700
1583242500000|2020-03-03 13:35:00|22.71|22.63|22.85|22.77|22.88|22.8|22.68|22.6|428
1583242800000|2020-03-03 13:40:00|22.88|22.8|22.91|22.83|22.96|22.88|22.85|22.77|228
1583243100000|2020-03-03 13:45:00|22.93|22.85|22.92|22.84|23.02|22.94|22.9|22.82|401
1583243400000|2020-03-03 13:50:00|22.91|22.83|22.83|22.75|22.91|22.83|22.78|22.7|236
1583243700000|2020-03-03 13:55:00|22.84|22.76|22.76|22.68|22.85|22.77|22.73|22.65|220
1583244000000|2020-03-03 14:00:00|22.77|22.69|22.71|22.63|22.82|22.74|22.7|22.62|166
1583244300000|2020-03-03 14:05:00|22.7|22.62|22.57|22.49|22.74|22.66|22.57|22.49|262
1583244600000|2020-03-03 14:10:00|22.56|22.48|22.56|22.48|22.65|22.57|22.55|22.47|385
1583244900000|2020-03-03 14:15:00|22.55|22.47|22.52|22.44|22.56|22.48|22.42|22.34|789
1583245200000|2020-03-03 14:20:00|22.51|22.43|22.4|22.32|22.52|22.44|22.4|22.32|4735
1583245500000|2020-03-03 14:25:00|22.41|22.33|22.37|22.29|22.45|22.37|22.32|22.24|283
1583245800000|2020-03-03 14:30:00|22.35|22.27|22.72|22.64|22.73|22.65|22.34|22.26|581
1583246100000|2020-03-03 14:35:00|22.71|22.63|22.87|22.79|23.01|22.93|22.71|22.63|446
1583246400000|2020-03-03 14:40:00|22.86|22.78|22.86|22.78|22.9|22.82|22.77|22.69|610
1583246700000|2020-03-03 14:45:00|22.85|22.77|22.95|22.87|23|22.92|22.81|22.73|306
1583247000000|2020-03-03 14:50:00|22.96|22.88|23.13|23.05|23.2|23.12|22.95|22.87|428
1583247300000|2020-03-03 14:55:00|23.12|23.04|23.17|23.09|23.24|23.16|23.02|22.94|1165
1583247600000|2020-03-03 15:00:00|23.16|23.08|21.97|21.89|23.17|23.09|21.82|21.74|4448
1583247900000|2020-03-03 15:05:00|21.96|21.88|22.06|21.98|22.24|22.16|21.75|21.67|2397
1583248200000|2020-03-03 15:10:00|22.08|22|22.66|22.58|22.67|22.59|22.03|21.95|494
1583248500000|2020-03-03 15:15:00|22.67|22.59|22.78|22.7|22.93|22.85|22.51|22.43|954
1583248800000|2020-03-03 15:20:00|22.77|22.69|22.28|22.2|22.86|22.78|22.28|22.2|1753
1583249100000|2020-03-03 15:25:00|22.31|22.23|22.57|22.49|22.57|22.49|22.2|22.12|808
1583249400000|2020-03-03 15:30:00|22.59|22.51|22.74|22.66|22.74|22.66|22.35|22.27|962
1583249700000|2020-03-03 15:35:00|22.75|22.67|22.5|22.42|22.75|22.67|22.38|22.3|523
1583250000000|2020-03-03 15:40:00|22.48|22.4|22.44|22.36|22.53|22.45|22.35|22.27|832
1583250300000|2020-03-03 15:45:00|22.45|22.37|22.72|22.64|22.73|22.65|22.4|22.32|501
1583250600000|2020-03-03 15:50:00|22.71|22.63|22.77|22.69|22.84|22.76|22.65|22.57|421
1583250900000|2020-03-03 15:55:00|22.78|22.7|22.44|22.36|22.8|22.72|22.4|22.32|666
1583251200000|2020-03-03 16:00:00|22.45|22.37|22.57|22.49|22.62|22.54|22.42|22.34|614
1583251500000|2020-03-03 16:05:00|22.58|22.5|23.1|23.02|23.13|23.05|22.57|22.49|974
1583251800000|2020-03-03 16:10:00|23.11|23.03|23.39|23.31|23.45|23.37|23.1|23.02|1914
1583252100000|2020-03-03 16:15:00|23.35|23.27|23.44|23.36|23.48|23.4|23.16|23.08|1719
1583252400000|2020-03-03 16:20:00|23.45|23.37|23.87|23.79|23.91|23.83|23.36|23.28|2012
1583252700000|2020-03-03 16:25:00|23.83|23.75|24.15|24.07|24.17|24.09|23.77|23.69|3975
1583253000000|2020-03-03 16:30:00|24.16|24.08|23.69|23.61|24.2|24.12|23.69|23.61|1269
1583253300000|2020-03-03 16:35:00|23.67|23.59|23.46|23.38|23.79|23.71|23.46|23.38|967
1583253600000|2020-03-03 16:40:00|23.47|23.39|23.31|23.23|23.52|23.44|23.2|23.12|1613
1583253900000|2020-03-03 16:45:00|23.3|23.22|23.52|23.44|23.56|23.48|23.26|23.18|105
1583254200000|2020-03-03 16:50:00|23.53|23.45|23.16|23.08|23.56|23.48|23.1|23.02|170
1583254500000|2020-03-03 16:55:00|23.17|23.09|23.1|23.02|23.24|23.16|23.04|22.96|115
1583254800000|2020-03-03 17:00:00|23.11|23.03|23.07|22.99|23.23|23.15|23.07|22.99|230
1583255100000|2020-03-03 17:05:00|23.09|23.01|22.91|22.83|23.16|23.08|22.9|22.82|107
1583255400000|2020-03-03 17:10:00|22.92|22.84|23.31|23.23|23.31|23.23|22.91|22.83|58
1583255700000|2020-03-03 17:15:00|23.28|23.2|23.31|23.23|23.38|23.3|23.17|23.09|8
1583256000000|2020-03-03 17:20:00|23.32|23.24|23.21|23.13|23.38|23.3|23.2|23.12|11
1583256300000|2020-03-03 17:25:00|23.2|23.12|23.43|23.35|23.48|23.4|23.13|23.05|331
1583256600000|2020-03-03 17:30:00|23.45|23.37|23.48|23.4|23.54|23.46|23.38|23.3|54
1583256900000|2020-03-03 17:35:00|23.49|23.41|23.32|23.24|23.53|23.45|23.32|23.24|73
1583257200000|2020-03-03 17:40:00|23.34|23.26|23.47|23.39|23.5|23.42|23.28|23.2|17
1583257500000|2020-03-03 17:45:00|23.48|23.4|23.26|23.18|23.48|23.4|23.15|23.07|78
1583257800000|2020-03-03 17:50:00|23.27|23.19|23.52|23.44|23.54|23.46|23.26|23.18|6
1583258100000|2020-03-03 17:55:00|23.53|23.45|23.52|23.44|23.6|23.52|23.48|23.4|38
1583258400000|2020-03-03 18:00:00|23.53|23.45|23.75|23.67|23.79|23.71|23.52|23.44|258
1583258700000|2020-03-03 18:05:00|23.76|23.68|23.69|23.61|23.84|23.76|23.61|23.53|14
1583259000000|2020-03-03 18:10:00|23.66|23.58|23.81|23.73|23.85|23.77|23.65|23.57|32
1583259300000|2020-03-03 18:15:00|23.8|23.72|23.9|23.82|23.92|23.84|23.71|23.63|25
1583259600000|2020-03-03 18:20:00|23.91|23.83|24.07|23.99|24.08|24|23.8|23.72|661
1583259900000|2020-03-03 18:25:00|24.08|24|23.98|23.9|24.24|24.16|23.98|23.9|456
1583260200000|2020-03-03 18:30:00|24|23.92|23.85|23.77|24.2|24.12|23.82|23.74|14
1583260500000|2020-03-03 18:35:00|23.87|23.79|23.98|23.9|24.01|23.93|23.85|23.77|35
1583260800000|2020-03-03 18:40:00|24|23.92|24.45|24.37|24.45|24.37|23.98|23.9|149
1583261100000|2020-03-03 18:45:00|24.44|24.36|24.59|24.51|24.6|24.51|24.42|24.34|514
1583261400000|2020-03-03 18:50:00|24.6|24.52|24.59|24.51|24.64|24.56|24.49|24.41|156
1583261700000|2020-03-03 18:55:00|24.6|24.52|24.74|24.66|24.79|24.71|24.6|24.52|162
1583262000000|2020-03-03 19:00:00|24.73|24.65|24.93|24.85|24.97|24.89|24.64|24.56|46
1583262300000|2020-03-03 19:05:00|24.92|24.84|25.19|25.11|25.2|25.12|24.92|24.84|510
1583262600000|2020-03-03 19:10:00|25.2|25.12|25.09|25.01|25.23|25.15|24.93|24.85|179
1583262900000|2020-03-03 19:15:00|25.11|25.03|25.33|25.25|25.34|25.26|25.11|25.03|46
1583263200000|2020-03-03 19:20:00|25.35|25.27|25.26|25.18|25.39|25.31|25.07|24.99|226
1583263500000|2020-03-03 19:25:00|25.28|25.2|24.84|24.76|25.28|25.2|24.8|24.72|139
1583263800000|2020-03-03 19:30:00|24.85|24.77|24.67|24.59|24.9|24.82|24.61|24.53|197
1583264100000|2020-03-03 19:35:00|24.68|24.6|25.05|24.97|25.08|25|24.67|24.59|51
1583264400000|2020-03-03 19:40:00|25.07|24.99|25.09|25.01|25.16|25.08|24.95|24.87|17
1583264700000|2020-03-03 19:45:00|25.08|25|24.66|24.58|25.1|25|24.63|24.52|106
1583265000000|2020-03-03 19:50:00|24.62|24.54|24.55|24.47|24.83|24.75|24.54|24.42|37
1583265300000|2020-03-03 19:55:00|24.56|24.48|24.67|24.59|24.83|24.67|24.54|24.38|54
1583265600000|2020-03-03 20:00:00|24.78|24.53|24.32|24.24|24.9|24.63|24.28|24.13|46
1583265900000|2020-03-03 20:05:00|24.39|24.14|24.74|24.66|24.9|24.71|24.32|24.14|147
1583266200000|2020-03-03 20:10:00|24.73|24.65|24.42|24.34|24.83|24.65|24.42|24.21|19
1583266500000|2020-03-03 20:15:00|24.45|24.37|24.43|24.13|24.63|24.46|24.31|24.06|42
1583266800000|2020-03-03 20:20:00|24.44|24.14|24.79|24.71|24.9|24.71|24.41|24.11|27
1583267100000|2020-03-03 20:25:00|24.84|24.76|24.59|24.29|24.87|24.78|24.38|24.24|108
1583267400000|2020-03-03 20:30:00|24.6|24.3|24.95|24.7|24.95|24.74|24.46|24.3|12
1583267700000|2020-03-03 20:35:00|24.91|24.66|25.16|25.08|25.17|25.08|24.89|24.64|201
1583268000000|2020-03-03 20:40:00|25.15|25.07|24.67|24.42|25.16|25.08|24.57|24.42|40
1583268300000|2020-03-03 20:45:00|24.68|24.43|24.82|24.52|24.86|24.56|24.37|24.21|32
1583268600000|2020-03-03 20:50:00|24.8|24.55|24.78|24.53|25.14|24.95|24.67|24.5|48
1583268900000|2020-03-03 20:55:00|24.8|24.55|25|24.7|25.06|24.89|24.52|24.29|171
1583305500000|2020-03-04 07:05:00|23.78|23.53|23.62|23.54|23.83|23.75|23.56|23.48|168
1583305800000|2020-03-04 07:10:00|23.61|23.53|23.64|23.56|23.76|23.63|23.49|23.36|80
1583306100000|2020-03-04 07:15:00|23.62|23.54|23.68|23.6|23.72|23.64|23.59|23.51|50
1583306400000|2020-03-04 07:20:00|23.71|23.63|23.77|23.69|23.89|23.81|23.68|23.58|45
1583306700000|2020-03-04 07:25:00|23.74|23.66|23.77|23.69|23.83|23.75|23.71|23.63|16
1583307000000|2020-03-04 07:30:00|23.78|23.7|23.77|23.69|23.83|23.75|23.72|23.64|14
1583307300000|2020-03-04 07:35:00|23.76|23.68|23.78|23.7|23.81|23.73|23.66|23.58|31
1583307600000|2020-03-04 07:40:00|23.79|23.71|23.67|23.59|23.79|23.71|23.66|23.58|24
1583307900000|2020-03-04 07:45:00|23.68|23.6|23.73|23.65|23.76|23.68|23.62|23.54|7
1583308200000|2020-03-04 07:50:00|23.72|23.64|23.61|23.53|23.73|23.65|23.6|23.52|139
1583308500000|2020-03-04 07:55:00|23.62|23.54|23.64|23.56|23.7|23.62|23.61|23.53|186
1583308800000|2020-03-04 08:00:00|23.65|23.57|23.86|23.78|23.88|23.8|23.65|23.57|966
1583309100000|2020-03-04 08:05:00|23.85|23.77|23.85|23.77|23.92|23.84|23.72|23.64|1249
1583309400000|2020-03-04 08:10:00|23.86|23.78|23.87|23.79|24.03|23.95|23.83|23.75|1865
1583309700000|2020-03-04 08:15:00|23.86|23.78|23.65|23.57|23.89|23.81|23.65|23.57|906
1583310000000|2020-03-04 08:20:00|23.68|23.6|23.77|23.69|23.8|23.72|23.65|23.57|948
1583310300000|2020-03-04 08:25:00|23.75|23.67|23.61|23.53|23.83|23.75|23.61|23.53|1032
1583310600000|2020-03-04 08:30:00|23.6|23.52|23.49|23.41|23.65|23.57|23.46|23.38|627
1583310900000|2020-03-04 08:35:00|23.5|23.42|23.45|23.37|23.55|23.47|23.4|23.32|1199
1583311200000|2020-03-04 08:40:00|23.44|23.36|23.53|23.45|23.64|23.56|23.44|23.36|538
1583311500000|2020-03-04 08:45:00|23.51|23.43|23.4|23.32|23.61|23.53|23.37|23.29|1264
1583311800000|2020-03-04 08:50:00|23.39|23.31|23.37|23.29|23.4|23.32|23.32|23.24|532
1583312100000|2020-03-04 08:55:00|23.38|23.3|23.35|23.27|23.48|23.4|23.32|23.24|454
1583312400000|2020-03-04 09:00:00|23.37|23.29|23.28|23.2|23.37|23.29|23.24|23.16|466
1583312700000|2020-03-04 09:05:00|23.27|23.19|23.5|23.42|23.58|23.5|23.24|23.16|392
1583313000000|2020-03-04 09:10:00|23.51|23.43|23.47|23.39|23.6|23.52|23.45|23.37|285
1583313300000|2020-03-04 09:15:00|23.48|23.4|23.28|23.2|23.49|23.41|23.26|23.18|232
1583313600000|2020-03-04 09:20:00|23.27|23.19|23.24|23.16|23.28|23.2|23.21|23.13|355
1583313900000|2020-03-04 09:25:00|23.23|23.15|23.19|23.11|23.26|23.18|23.17|23.09|234
1583314200000|2020-03-04 09:30:00|23.21|23.13|23.22|23.14|23.3|23.22|23.17|23.09|159
1583314500000|2020-03-04 09:35:00|23.21|23.13|23.18|23.1|23.24|23.16|23.06|22.98|489
1583314800000|2020-03-04 09:40:00|23.15|23.07|23.17|23.09|23.21|23.13|23.07|22.99|246
1583315100000|2020-03-04 09:45:00|23.15|23.07|23.13|23.05|23.21|23.13|23.02|22.94|392
1583315400000|2020-03-04 09:50:00|23.11|23.03|23.21|23.13|23.24|23.16|23.05|22.97|629
1583315700000|2020-03-04 09:55:00|23.19|23.11|23.11|23.03|23.23|23.15|23.07|22.99|178
1583316000000|2020-03-04 10:00:00|23.12|23.04|23.09|23.01|23.24|23.16|23.08|23|324
1583316300000|2020-03-04 10:05:00|23.11|23.03|23.09|23.01|23.24|23.16|23.09|23.01|144
1583316600000|2020-03-04 10:10:00|23.08|23|23.04|22.96|23.08|23|23.02|22.94|125
1583316900000|2020-03-04 10:15:00|23.05|22.97|23.08|23|23.09|23.01|23.02|22.94|41
1583317200000|2020-03-04 10:20:00|23.07|22.99|22.98|22.9|23.09|23.01|22.97|22.89|106
1583317500000|2020-03-04 10:25:00|22.97|22.89|22.98|22.9|23|22.92|22.89|22.81|440
1583317800000|2020-03-04 10:30:00|22.97|22.89|22.92|22.84|23.03|22.95|22.92|22.84|98
1583318100000|2020-03-04 10:35:00|22.93|22.85|23.02|22.94|23.05|22.97|22.92|22.84|247
1583318400000|2020-03-04 10:40:00|23.03|22.95|22.99|22.91|23.07|22.99|22.97|22.89|196
1583318700000|2020-03-04 10:45:00|22.98|22.9|23.02|22.94|23.03|22.95|22.96|22.88|146
1583319000000|2020-03-04 10:50:00|22.99|22.91|22.99|22.91|22.99|22.91|22.97|22.89|556
1583319300000|2020-03-04 10:55:00|23.02|22.94|23.03|22.95|23.08|23|22.99|22.91|315
1583319600000|2020-03-04 11:00:00|23.01|22.93|23.04|22.96|23.09|23.01|22.99|22.91|164
1583319900000|2020-03-04 11:05:00|23.02|22.94|23.11|23.03|23.16|23.08|23.02|22.94|101
1583320200000|2020-03-04 11:10:00|23.12|23.04|23.11|23.03|23.12|23.04|23.04|22.96|402
1583320500000|2020-03-04 11:15:00|23.15|23.07|23.19|23.11|23.22|23.14|23.12|23.04|44
1583320800000|2020-03-04 11:20:00|23.16|23.08|23.07|22.99|23.16|23.08|23.04|22.96|147
1583321100000|2020-03-04 11:25:00|23.09|23.01|23.07|22.99|23.11|23.03|23.01|22.93|76
1583321400000|2020-03-04 11:30:00|23.06|22.98|23.03|22.95|23.06|22.98|23|22.92|177
1583321700000|2020-03-04 11:35:00|23.04|22.96|23.01|22.93|23.06|22.98|23.01|22.93|186
1583322000000|2020-03-04 11:40:00|23|22.92|23.05|22.97|23.08|23|22.95|22.87|229
1583322300000|2020-03-04 11:45:00|23.04|22.96|23.11|23.03|23.14|23.06|23.01|22.93|210
1583322600000|2020-03-04 11:50:00|23.1|23.02|23.11|23.03|23.14|23.06|23.05|22.97|294
1583322900000|2020-03-04 11:55:00|23.09|23.01|23.09|23.01|23.14|23.06|23.05|22.97|91
1583323200000|2020-03-04 12:00:00|23.07|22.99|23.16|23.08|23.25|23.17|23.07|22.99|175
1583323500000|2020-03-04 12:05:00|23.15|23.07|22.97|22.89|23.15|23.07|22.94|22.86|924
1583323800000|2020-03-04 12:10:00|22.96|22.88|23.02|22.94|23.05|22.97|22.94|22.86|426
1583324100000|2020-03-04 12:15:00|23|22.92|22.97|22.89|23.1|23.02|22.96|22.88|131
1583324400000|2020-03-04 12:20:00|22.98|22.9|22.97|22.89|22.99|22.91|22.93|22.85|86
1583324700000|2020-03-04 12:25:00|22.96|22.88|22.93|22.85|23.05|22.97|22.93|22.85|51
1583325000000|2020-03-04 12:30:00|22.9|22.82|22.88|22.8|22.93|22.85|22.84|22.76|195
1583325300000|2020-03-04 12:35:00|22.9|22.82|22.94|22.86|22.94|22.86|22.83|22.75|256
1583325600000|2020-03-04 12:40:00|22.96|22.88|23.02|22.94|23.08|23|22.94|22.86|275
1583325900000|2020-03-04 12:45:00|23.01|22.93|22.94|22.86|23.01|22.93|22.91|22.83|337
1583326200000|2020-03-04 12:50:00|22.96|22.88|23.05|22.97|23.05|22.97|22.93|22.85|205
1583326500000|2020-03-04 12:55:00|23.1|23.02|23.22|23.14|23.23|23.15|23.01|22.93|256
1583326800000|2020-03-04 13:00:00|23.21|23.13|23.29|23.21|23.31|23.23|23.17|23.09|85
1583327100000|2020-03-04 13:05:00|23.32|23.24|23.43|23.35|23.45|23.37|23.29|23.21|683
1583327400000|2020-03-04 13:10:00|23.44|23.36|23.42|23.34|23.44|23.36|23.29|23.21|480
1583327700000|2020-03-04 13:15:00|23.41|23.33|23.35|23.27|23.41|23.33|23.27|23.19|303
1583328000000|2020-03-04 13:20:00|23.38|23.3|23.15|23.07|23.38|23.3|23.13|23.05|1454
1583328300000|2020-03-04 13:25:00|23.14|23.06|23.29|23.21|23.31|23.23|23.03|22.95|341
1583328600000|2020-03-04 13:30:00|23.28|23.2|23.23|23.15|23.34|23.26|23.19|23.11|163
1583328900000|2020-03-04 13:35:00|23.24|23.16|23.28|23.2|23.31|23.23|23.14|23.06|89
1583329200000|2020-03-04 13:40:00|23.27|23.19|23.17|23.09|23.28|23.2|23.17|23.09|76
1583329500000|2020-03-04 13:45:00|23.16|23.08|23.18|23.1|23.24|23.16|23.09|23.01|97
1583329800000|2020-03-04 13:50:00|23.17|23.09|23.26|23.18|23.33|23.25|23.12|23.04|151
1583330100000|2020-03-04 13:55:00|23.24|23.16|23.31|23.23|23.32|23.24|23.17|23.09|338
1583330400000|2020-03-04 14:00:00|23.32|23.24|23.46|23.38|23.51|23.43|23.27|23.19|414
1583330700000|2020-03-04 14:05:00|23.44|23.36|23.34|23.26|23.45|23.37|23.3|23.22|185
1583331000000|2020-03-04 14:10:00|23.32|23.24|23.27|23.19|23.34|23.26|23.22|23.14|127
1583331300000|2020-03-04 14:15:00|23.28|23.2|23.37|23.29|23.41|23.33|23.27|23.19|728
1583331600000|2020-03-04 14:20:00|23.39|23.31|23.39|23.31|23.44|23.36|23.3|23.22|125
1583331900000|2020-03-04 14:25:00|23.38|23.3|23.39|23.31|23.44|23.36|23.37|23.29|226
1583332200000|2020-03-04 14:30:00|23.37|23.29|23.32|23.24|23.44|23.36|23.16|23.08|5405
1583332500000|2020-03-04 14:35:00|23.31|23.23|23.54|23.46|23.63|23.55|23.3|23.22|1311
1583332800000|2020-03-04 14:40:00|23.55|23.47|23.54|23.46|23.6|23.52|23.4|23.32|443
1583333100000|2020-03-04 14:45:00|23.52|23.44|23.72|23.64|23.72|23.64|23.51|23.43|1282
1583333400000|2020-03-04 14:50:00|23.71|23.63|23.93|23.85|23.94|23.86|23.68|23.6|1102
1583333700000|2020-03-04 14:55:00|23.92|23.84|23.97|23.89|24.08|24|23.88|23.8|576
1583334000000|2020-03-04 15:00:00|23.95|23.87|23.82|23.74|24.05|23.97|23.76|23.68|2888
1583334300000|2020-03-04 15:05:00|23.83|23.75|23.81|23.73|24|23.92|23.71|23.63|465
1583334600000|2020-03-04 15:10:00|23.79|23.71|23.66|23.58|23.92|23.84|23.64|23.56|771
1583334900000|2020-03-04 15:15:00|23.67|23.59|23.48|23.4|23.77|23.69|23.47|23.39|906
1583335200000|2020-03-04 15:20:00|23.5|23.42|23.49|23.41|23.61|23.53|23.38|23.3|753
1583335500000|2020-03-04 15:25:00|23.48|23.4|23.53|23.45|23.54|23.46|23.39|23.31|499
1583335800000|2020-03-04 15:30:00|23.51|23.43|23.78|23.7|23.81|23.73|23.49|23.41|406
1583336100000|2020-03-04 15:35:00|23.76|23.68|23.78|23.7|23.88|23.8|23.61|23.53|538
1583336400000|2020-03-04 15:40:00|23.8|23.72|23.73|23.65|23.91|23.83|23.71|23.63|462
1583336700000|2020-03-04 15:45:00|23.71|23.63|23.53|23.45|23.71|23.63|23.52|23.44|4946
1583337000000|2020-03-04 15:50:00|23.52|23.44|23.63|23.55|23.63|23.55|23.47|23.39|702
1583337300000|2020-03-04 15:55:00|23.6|23.52|23.67|23.59|23.76|23.68|23.6|23.52|656
1583337600000|2020-03-04 16:00:00|23.66|23.58|23.65|23.57|23.67|23.59|23.51|23.43|250
1583337900000|2020-03-04 16:05:00|23.66|23.58|23.57|23.49|23.67|23.59|23.48|23.4|970
1583338200000|2020-03-04 16:10:00|23.58|23.5|23.47|23.39|23.62|23.54|23.47|23.39|1672
1583338500000|2020-03-04 16:15:00|23.46|23.38|23.47|23.39|23.59|23.51|23.42|23.34|1097
1583338800000|2020-03-04 16:20:00|23.44|23.36|23.6|23.52|23.72|23.64|23.44|23.36|3499
1583339100000|2020-03-04 16:25:00|23.57|23.49|23.4|23.32|23.6|23.52|23.4|23.32|2283
1583339400000|2020-03-04 16:30:00|23.41|23.33|23.23|23.15|23.41|23.33|23.2|23.12|1634
1583339700000|2020-03-04 16:35:00|23.22|23.14|23.43|23.35|23.46|23.38|23.2|23.12|825
1583340000000|2020-03-04 16:40:00|23.41|23.33|23.34|23.26|23.6|23.52|23.34|23.26|567
1583340300000|2020-03-04 16:45:00|23.35|23.27|23.52|23.44|23.52|23.44|23.29|23.21|274
1583340600000|2020-03-04 16:50:00|23.51|23.43|23.36|23.28|23.51|23.43|23.29|23.21|221
1583340900000|2020-03-04 16:55:00|23.37|23.29|23.31|23.23|23.41|23.33|23.23|23.15|237
1583341200000|2020-03-04 17:00:00|23.3|23.22|23.19|23.11|23.3|23.22|23.17|23.09|179
1583341500000|2020-03-04 17:05:00|23.18|23.1|23.18|23.1|23.26|23.18|23.15|23.07|68
1583341800000|2020-03-04 17:10:00|23.17|23.09|23.11|23.03|23.27|23.19|23.11|23.03|104
1583342100000|2020-03-04 17:15:00|23.1|23.02|23.13|23.05|23.2|23.12|23.05|22.97|103
1583342400000|2020-03-04 17:20:00|23.12|23.04|23.05|22.97|23.14|23.06|23.03|22.95|527
1583342700000|2020-03-04 17:25:00|23.07|22.99|22.93|22.85|23.14|23.06|22.92|22.84|72
1583343000000|2020-03-04 17:30:00|22.92|22.84|22.94|22.86|23.03|22.95|22.9|22.82|20
1583343300000|2020-03-04 17:35:00|22.96|22.88|23.07|22.99|23.09|23.01|22.93|22.85|109
1583343600000|2020-03-04 17:40:00|23.04|22.96|23.13|23.05|23.19|23.11|23.04|22.96|187
1583343900000|2020-03-04 17:45:00|23.11|23.03|22.95|22.87|23.18|23.1|22.95|22.87|27
1583344200000|2020-03-04 17:50:00|22.96|22.88|22.98|22.9|23.01|22.93|22.91|22.83|39
1583344500000|2020-03-04 17:55:00|22.97|22.89|22.9|22.82|22.99|22.91|22.9|22.82|207
1583344800000|2020-03-04 18:00:00|22.89|22.81|22.85|22.77|22.9|22.82|22.82|22.74|104
1583345100000|2020-03-04 18:05:00|22.83|22.75|22.8|22.72|22.87|22.79|22.77|22.69|195
1583345400000|2020-03-04 18:10:00|22.82|22.74|22.79|22.71|22.85|22.77|22.79|22.71|11
1583345700000|2020-03-04 18:15:00|22.78|22.7|22.76|22.68|22.79|22.71|22.74|22.66|31
1583346000000|2020-03-04 18:20:00|22.75|22.67|22.79|22.71|22.81|22.73|22.74|22.66|100
1583346300000|2020-03-04 18:25:00|22.78|22.7|22.87|22.79|22.89|22.81|22.76|22.68|34
1583346600000|2020-03-04 18:30:00|22.86|22.78|22.82|22.74|22.86|22.78|22.82|22.74|20
1583346900000|2020-03-04 18:35:00|22.81|22.73|22.96|22.88|22.98|22.9|22.8|22.72|7
1583347200000|2020-03-04 18:40:00|22.95|22.87|22.94|22.86|23|22.92|22.94|22.86|1
1583347500000|2020-03-04 18:45:00|22.96|22.88|23.01|22.93|23.04|22.96|22.96|22.88|24
1583347800000|2020-03-04 18:50:00|23|22.92|22.94|22.86|23|22.92|22.93|22.85|2
1583348100000|2020-03-04 18:55:00|22.95|22.87|23.07|22.99|23.09|23.01|22.94|22.86|81
1583348400000|2020-03-04 19:00:00|23.06|22.98|23.16|23.08|23.17|23.09|23.01|22.93|26
1583348700000|2020-03-04 19:05:00|23.17|23.09|23.16|23.08|23.2|23.12|23.12|23.04|4
1583349000000|2020-03-04 19:10:00|23.15|23.07|23.14|23.06|23.16|23.08|23.09|23.01|71
1583349300000|2020-03-04 19:15:00|23.13|23.05|23.07|22.99|23.14|23.06|23.07|22.99|3
1583349600000|2020-03-04 19:20:00|23.1|23.02|23.08|23|23.12|23.04|23.06|22.98|15
1583349900000|2020-03-04 19:25:00|23.07|22.99|23.09|23.01|23.09|23.01|23|22.92|55
1583350200000|2020-03-04 19:30:00|23.07|22.99|23.14|23.06|23.15|23.07|23.05|22.97|40
1583350500000|2020-03-04 19:35:00|23.13|23.05|23.16|23.08|23.17|23.09|23.1|23.02|11
1583350800000|2020-03-04 19:40:00|23.15|23.07|23.18|23.1|23.19|23.11|23.13|23.05|1
1583351100000|2020-03-04 19:45:00|23.19|23.11|23.32|23.24|23.34|23.26|23.18|23.1|150
1583351400000|2020-03-04 19:50:00|23.27|23.19|23.35|23.27|23.39|23.31|23.27|23.19|28
1583351700000|2020-03-04 19:55:00|23.36|23.28|23.32|23.24|23.37|23.29|23.32|23.24|6
1583352000000|2020-03-04 20:00:00|23.33|23.25|23.32|23.24|23.33|23.25|23.32|23.24|0
1583352300000|2020-03-04 20:05:00|23.31|23.23|23.3|23.22|23.39|23.23|23.29|23.14|3
1583352600000|2020-03-04 20:10:00|23.28|23.2|23.29|23.04|23.31|23.22|23.15|23|7
1583352900000|2020-03-04 20:15:00|23.28|23.03|23.28|23.03|23.29|23.04|23.28|23.03|0
1583353200000|2020-03-04 20:20:00|23.2|23.12|23.07|22.99|23.28|23.12|23.07|22.92|8
1583353500000|2020-03-04 20:25:00|23.12|23.04|23.12|23.04|23.2|23.07|23.11|22.93|44
1583353800000|2020-03-04 20:30:00|23.11|23.03|23.04|22.96|23.15|23.03|23.04|22.86|10
1583354100000|2020-03-04 20:35:00|23.01|22.93|23.01|22.93|23.11|22.93|22.96|22.84|17
1583354400000|2020-03-04 20:40:00|23.09|22.84|23.07|22.99|23.15|22.99|23.07|22.84|1
1583354700000|2020-03-04 20:45:00|23.08|23|23.28|22.98|23.31|23.13|23.06|22.88|9
1583355000000|2020-03-04 20:50:00|23.26|22.96|23.23|23.15|23.26|23.16|23.05|22.92|62
1583355300000|2020-03-04 20:55:00|23.21|23.13|23.25|23|23.31|23.18|23.11|22.98|78
1583391900000|2020-03-05 07:05:00|23.88|23.8|24|23.92|24.07|23.95|23.88|23.8|74
1583392200000|2020-03-05 07:10:00|24.01|23.93|24.13|24.05|24.17|24.09|24|23.88|117
1583392500000|2020-03-05 07:15:00|24.12|24.04|24.01|23.93|24.13|24.05|23.98|23.9|33
1583392800000|2020-03-05 07:20:00|24|23.92|23.97|23.89|24.02|23.94|23.94|23.86|22
1583393100000|2020-03-05 07:25:00|23.98|23.9|24.05|23.97|24.06|23.98|23.97|23.89|20
1583393400000|2020-03-05 07:30:00|24.06|23.98|24.01|23.93|24.12|24.04|24.01|23.93|60
1583393700000|2020-03-05 07:35:00|24|23.92|23.85|23.77|24.03|23.95|23.77|23.69|102
1583394000000|2020-03-05 07:40:00|23.86|23.78|24|23.92|24|23.92|23.85|23.77|15
1583394300000|2020-03-05 07:45:00|23.96|23.88|23.85|23.77|23.97|23.89|23.73|23.65|150
1583394600000|2020-03-05 07:50:00|23.84|23.76|23.76|23.68|23.84|23.76|23.75|23.67|68
1583394900000|2020-03-05 07:55:00|23.77|23.69|23.68|23.6|23.84|23.76|23.67|23.59|268
1583395200000|2020-03-05 08:00:00|23.66|23.58|23.84|23.76|23.89|23.81|23.66|23.58|866
1583395500000|2020-03-05 08:05:00|23.86|23.78|23.68|23.6|23.91|23.83|23.68|23.6|341
1583395800000|2020-03-05 08:10:00|23.69|23.61|23.87|23.79|23.9|23.82|23.69|23.61|54
1583396100000|2020-03-05 08:15:00|23.86|23.78|23.94|23.86|23.94|23.86|23.79|23.71|258
1583396400000|2020-03-05 08:20:00|23.95|23.87|24.04|23.96|24.11|24.03|23.94|23.86|925
1583396700000|2020-03-05 08:25:00|24.05|23.97|24.06|23.98|24.07|23.99|23.99|23.91|512
1583397000000|2020-03-05 08:30:00|24.05|23.97|24.11|24.03|24.19|24.11|24.02|23.94|317
1583397300000|2020-03-05 08:35:00|24.13|24.05|24.2|24.12|24.22|24.14|24.11|24.03|535
1583397600000|2020-03-05 08:40:00|24.21|24.13|24.14|24.06|24.22|24.14|24.03|23.95|231
1583397900000|2020-03-05 08:45:00|24.13|24.05|24.11|24.03|24.16|24.08|24.06|23.98|185
1583398200000|2020-03-05 08:50:00|24.1|24.02|23.91|23.83|24.13|24.05|23.89|23.81|91
1583398500000|2020-03-05 08:55:00|23.9|23.82|24.08|24|24.08|24|23.9|23.82|102
1583398800000|2020-03-05 09:00:00|24.05|23.97|24.11|24.03|24.13|24.05|24.05|23.97|441
1583399100000|2020-03-05 09:05:00|24.12|24.04|24.44|24.36|24.47|24.39|24.12|24.04|3121
1583399400000|2020-03-05 09:10:00|24.43|24.35|24.33|24.25|24.44|24.36|24.32|24.24|438
1583399700000|2020-03-05 09:15:00|24.32|24.24|24.22|24.14|24.35|24.27|24.22|24.14|250
1583400000000|2020-03-05 09:20:00|24.23|24.15|24.33|24.25|24.34|24.26|24.17|24.09|376
1583400300000|2020-03-05 09:25:00|24.35|24.27|24.43|24.35|24.46|24.38|24.35|24.27|469
1583400600000|2020-03-05 09:30:00|24.42|24.34|24.44|24.36|24.46|24.38|24.37|24.29|691
1583400900000|2020-03-05 09:35:00|24.43|24.35|24.36|24.28|24.44|24.36|24.3|24.22|216
1583401200000|2020-03-05 09:40:00|24.37|24.29|24.42|24.34|24.51|24.43|24.37|24.29|853
1583401500000|2020-03-05 09:45:00|24.41|24.33|24.35|24.27|24.42|24.34|24.19|24.11|1446
1583401800000|2020-03-05 09:50:00|24.36|24.28|24.27|24.19|24.42|24.34|24.19|24.11|700
1583402100000|2020-03-05 09:55:00|24.26|24.18|24.33|24.25|24.38|24.3|24.26|24.18|279
1583402400000|2020-03-05 10:00:00|24.34|24.26|24.27|24.19|24.39|24.31|24.27|24.19|406
1583402700000|2020-03-05 10:05:00|24.29|24.21|24.44|24.36|24.49|24.41|24.28|24.2|253
1583403000000|2020-03-05 10:10:00|24.43|24.35|24.58|24.5|24.58|24.5|24.43|24.35|877
1583403300000|2020-03-05 10:15:00|24.57|24.49|24.66|24.58|24.66|24.58|24.55|24.47|441
1583403600000|2020-03-05 10:20:00|24.69|24.61|24.69|24.61|24.77|24.69|24.63|24.55|391
1583403900000|2020-03-05 10:25:00|24.68|24.6|24.72|24.64|24.75|24.67|24.65|24.57|194
1583404200000|2020-03-05 10:30:00|24.71|24.63|24.7|24.62|24.77|24.69|24.65|24.57|218
1583404500000|2020-03-05 10:35:00|24.66|24.58|24.67|24.59|24.72|24.64|24.65|24.57|76
1583404800000|2020-03-05 10:40:00|24.69|24.61|24.78|24.7|24.84|24.76|24.68|24.6|144
1583405100000|2020-03-05 10:45:00|24.79|24.71|24.69|24.61|24.81|24.73|24.67|24.59|551
1583405400000|2020-03-05 10:50:00|24.67|24.59|24.83|24.75|24.84|24.76|24.64|24.56|576
1583405700000|2020-03-05 10:55:00|24.86|24.78|24.87|24.79|24.91|24.83|24.8|24.72|244
1583406000000|2020-03-05 11:00:00|24.82|24.74|24.82|24.74|24.87|24.79|24.68|24.6|440
1583406300000|2020-03-05 11:05:00|24.83|24.75|24.71|24.63|24.94|24.86|24.7|24.62|1123
1583406600000|2020-03-05 11:10:00|24.72|24.64|24.71|24.63|24.74|24.66|24.65|24.57|770
1583406900000|2020-03-05 11:15:00|24.7|24.62|24.79|24.71|24.8|24.72|24.66|24.58|629
1583407200000|2020-03-05 11:20:00|24.8|24.72|24.91|24.83|24.92|24.84|24.74|24.66|1007
1583407500000|2020-03-05 11:25:00|24.9|24.82|25.06|24.98|25.06|24.98|24.87|24.79|160
1583407800000|2020-03-05 11:30:00|25.04|24.96|25.13|25.05|25.19|25.11|25.01|24.93|300
1583408100000|2020-03-05 11:35:00|25.12|25.04|25.15|25.07|25.23|25.15|25.11|25.03|355
1583408400000|2020-03-05 11:40:00|25.13|25.05|25.06|24.98|25.17|25.09|25.02|24.94|537
1583408700000|2020-03-05 11:45:00|25.05|24.97|25.06|24.98|25.14|25.06|24.98|24.9|318
1583409000000|2020-03-05 11:50:00|25.05|24.97|25.15|25.07|25.19|25.11|24.97|24.89|157
1583409300000|2020-03-05 11:55:00|25.14|25.06|25.02|24.94|25.14|25.06|24.99|24.91|169
1583409600000|2020-03-05 12:00:00|24.99|24.91|25.09|25.01|25.16|25.08|24.98|24.9|338
1583409900000|2020-03-05 12:05:00|25.08|25|25.13|25.05|25.14|25.06|25.03|24.95|726
1583410200000|2020-03-05 12:10:00|25.12|25.04|25.16|25.08|25.24|25.16|25.06|24.98|765
1583410500000|2020-03-05 12:15:00|25.15|25.07|25.15|25.07|25.15|25.07|25.05|24.97|487
1583410800000|2020-03-05 12:20:00|25.13|25.05|25.02|24.94|25.15|25.07|25|24.92|373
1583411100000|2020-03-05 12:25:00|24.99|24.91|24.96|24.88|25.09|25.01|24.91|24.83|166
1583411400000|2020-03-05 12:30:00|24.95|24.87|25.05|24.97|25.1|25.02|24.86|24.78|154
1583411700000|2020-03-05 12:35:00|25.03|24.95|25.14|25.06|25.17|25.09|25.01|24.93|273
1583412000000|2020-03-05 12:40:00|25.15|25.07|24.98|24.9|25.15|25.07|24.95|24.87|193
1583412300000|2020-03-05 12:45:00|24.97|24.89|25.08|25|25.09|25.01|24.95|24.87|250
1583412600000|2020-03-05 12:50:00|25.09|25.01|25.02|24.94|25.09|25.01|25|24.92|31
1583412900000|2020-03-05 12:55:00|25.01|24.93|25.16|25.08|25.19|25.11|24.95|24.87|366
1583413200000|2020-03-05 13:00:00|25.15|25.07|25.21|25.13|25.24|25.16|25.12|25.04|352
1583413500000|2020-03-05 13:05:00|25.26|25.18|25.21|25.13|25.26|25.18|25.19|25.11|326
1583413800000|2020-03-05 13:10:00|25.22|25.14|25.09|25.01|25.22|25.14|25.04|24.96|63
1583414100000|2020-03-05 13:15:00|25.08|25|25.29|25.21|25.34|25.26|25.08|25|86
1583414400000|2020-03-05 13:20:00|25.31|25.23|25.4|25.32|25.46|25.38|25.31|25.23|1029
1583414700000|2020-03-05 13:25:00|25.41|25.33|25.44|25.36|25.46|25.38|25.36|25.28|4822
1583415000000|2020-03-05 13:30:00|25.45|25.37|25.53|25.45|25.56|25.48|25.44|25.36|4489
1583415300000|2020-03-05 13:35:00|25.55|25.47|25.46|25.38|25.6|25.52|25.41|25.33|553
1583415600000|2020-03-05 13:40:00|25.48|25.4|25.45|25.37|25.51|25.43|25.41|25.33|580
1583415900000|2020-03-05 13:45:00|25.46|25.38|25.41|25.33|25.46|25.38|25.3|25.22|1134
1583416200000|2020-03-05 13:50:00|25.43|25.35|25.51|25.43|25.54|25.46|25.39|25.31|675
1583416500000|2020-03-05 13:55:00|25.52|25.44|25.51|25.43|25.55|25.47|25.45|25.37|315
1583416800000|2020-03-05 14:00:00|25.52|25.44|25.5|25.42|25.56|25.48|25.4|25.32|599
1583417100000|2020-03-05 14:05:00|25.55|25.47|25.66|25.58|25.69|25.61|25.53|25.45|731
1583417400000|2020-03-05 14:10:00|25.65|25.57|25.59|25.51|25.68|25.6|25.52|25.44|383
1583417700000|2020-03-05 14:15:00|25.57|25.49|25.78|25.7|25.78|25.7|25.56|25.48|664
1583418000000|2020-03-05 14:20:00|25.77|25.69|25.54|25.46|25.78|25.7|25.54|25.46|546
1583418300000|2020-03-05 14:25:00|25.56|25.48|25.44|25.36|25.67|25.59|25.44|25.36|517
1583418600000|2020-03-05 14:30:00|25.45|25.37|25.27|25.19|25.51|25.43|25.27|25.19|1342
1583418900000|2020-03-05 14:35:00|25.25|25.17|25.3|25.22|25.39|25.31|25.2|25.12|1018
1583419200000|2020-03-05 14:40:00|25.29|25.21|25.3|25.22|25.45|25.37|25.25|25.17|851
1583419500000|2020-03-05 14:45:00|25.31|25.23|25.42|25.34|25.45|25.37|25.22|25.14|491
1583419800000|2020-03-05 14:50:00|25.46|25.38|25.44|25.36|25.52|25.44|25.32|25.24|746
1583420100000|2020-03-05 14:55:00|25.43|25.35|25.47|25.39|25.65|25.57|25.42|25.34|683
1583420400000|2020-03-05 15:00:00|25.48|25.4|25.58|25.5|25.59|25.51|25.43|25.35|649
1583420700000|2020-03-05 15:05:00|25.59|25.51|25.55|25.47|25.65|25.57|25.51|25.43|377
1583421000000|2020-03-05 15:10:00|25.56|25.48|25.27|25.19|25.56|25.48|25.26|25.18|1117
1583421300000|2020-03-05 15:15:00|25.3|25.22|25.24|25.16|25.44|25.36|25.22|25.14|958
1583421600000|2020-03-05 15:20:00|25.25|25.17|25.1|25.02|25.34|25.26|25.01|24.93|6327
1583421900000|2020-03-05 15:25:00|25.11|25.03|25.25|25.17|25.25|25.17|25.11|25.03|258
1583422200000|2020-03-05 15:30:00|25.24|25.16|25.27|25.19|25.37|25.29|25.19|25.11|1135
1583422500000|2020-03-05 15:35:00|25.28|25.2|25.42|25.34|25.47|25.39|25.27|25.19|419
1583422800000|2020-03-05 15:40:00|25.44|25.36|25.38|25.3|25.46|25.38|25.25|25.17|552
1583423100000|2020-03-05 15:45:00|25.4|25.32|25.31|25.23|25.45|25.37|25.21|25.13|398
1583423400000|2020-03-05 15:50:00|25.3|25.22|25.26|25.18|25.39|25.31|25.23|25.15|175
1583423700000|2020-03-05 15:55:00|25.25|25.17|25.33|25.25|25.38|25.3|25.23|25.15|381
1583424000000|2020-03-05 16:00:00|25.3|25.22|25.26|25.18|25.35|25.27|25.15|25.07|1370
1583424300000|2020-03-05 16:05:00|25.25|25.17|25.1|25.02|25.27|25.19|25.09|25.01|863
1583424600000|2020-03-05 16:10:00|25.09|25.01|25|24.92|25.15|25.07|24.95|24.87|400
1583424900000|2020-03-05 16:15:00|24.98|24.9|24.96|24.88|25.03|24.95|24.84|24.76|2262
1583425200000|2020-03-05 16:20:00|24.94|24.86|25.11|25.03|25.11|25.03|24.94|24.86|986
1583425500000|2020-03-05 16:25:00|25.09|25.01|24.99|24.91|25.11|25.03|24.9|24.82|1292
1583425800000|2020-03-05 16:30:00|24.98|24.9|25.14|25.06|25.15|25.07|24.91|24.83|1306
1583426100000|2020-03-05 16:35:00|25.15|25.07|25.32|25.24|25.35|25.27|25.14|25.06|519
1583426400000|2020-03-05 16:40:00|25.31|25.23|25.43|25.35|25.46|25.38|25.27|25.19|378
1583426700000|2020-03-05 16:45:00|25.45|25.37|25.52|25.44|25.55|25.47|25.38|25.3|120
1583427000000|2020-03-05 16:50:00|25.51|25.43|25.53|25.45|25.6|25.52|25.45|25.37|147
1583427300000|2020-03-05 16:55:00|25.54|25.46|25.65|25.57|25.7|25.62|25.53|25.45|123
1583427600000|2020-03-05 17:00:00|25.61|25.53|25.67|25.59|25.68|25.6|25.55|25.47|215
1583427900000|2020-03-05 17:05:00|25.66|25.58|25.78|25.7|25.86|25.78|25.64|25.56|634
1583428200000|2020-03-05 17:10:00|25.81|25.73|25.77|25.69|25.83|25.75|25.68|25.6|138
1583428500000|2020-03-05 17:15:00|25.79|25.71|25.84|25.76|25.89|25.81|25.72|25.64|113
1583428800000|2020-03-05 17:20:00|25.83|25.75|26.01|25.93|26.01|25.93|25.79|25.71|608
1583429100000|2020-03-05 17:25:00|26|25.92|25.93|25.85|26.09|26.01|25.9|25.82|124
1583429400000|2020-03-05 17:30:00|25.94|25.86|25.88|25.8|25.96|25.88|25.79|25.71|30
1583429700000|2020-03-05 17:35:00|25.87|25.79|26.16|26.08|26.16|26.08|25.84|25.76|203
1583430000000|2020-03-05 17:40:00|26.15|26.07|26.51|26.43|26.52|26.44|26.14|26.06|382
1583430300000|2020-03-05 17:45:00|26.52|26.44|26.47|26.39|26.65|26.57|26.44|26.36|572
1583430600000|2020-03-05 17:50:00|26.48|26.4|26.43|26.35|26.6|26.52|26.42|26.34|86
1583430900000|2020-03-05 17:55:00|26.45|26.37|26.51|26.43|26.52|26.44|26.37|26.29|271
1583431200000|2020-03-05 18:00:00|26.52|26.44|26.54|26.46|26.55|26.47|26.42|26.34|43
1583431500000|2020-03-05 18:05:00|26.52|26.44|26.64|26.56|26.65|26.57|26.49|26.41|222
1583431800000|2020-03-05 18:10:00|26.65|26.57|26.7|26.62|26.72|26.64|26.53|26.45|321
1583432100000|2020-03-05 18:15:00|26.71|26.63|26.77|26.69|26.81|26.73|26.7|26.62|480
1583432400000|2020-03-05 18:20:00|26.78|26.7|26.68|26.6|26.79|26.71|26.64|26.56|51
1583432700000|2020-03-05 18:25:00|26.67|26.59|26.64|26.56|26.75|26.67|26.59|26.51|28
1583433000000|2020-03-05 18:30:00|26.65|26.57|26.49|26.41|26.69|26.61|26.44|26.36|8
1583433300000|2020-03-05 18:35:00|26.48|26.4|26.44|26.36|26.52|26.44|26.32|26.2|69
1583433600000|2020-03-05 18:40:00|26.46|26.38|26.65|26.57|26.68|26.57|26.46|26.35|10
1583433900000|2020-03-05 18:45:00|26.66|26.58|26.49|26.41|26.7|26.62|26.45|26.36|18
1583434200000|2020-03-05 18:50:00|26.46|26.38|26.75|26.67|26.83|26.68|26.41|26.33|10
1583434500000|2020-03-05 18:55:00|26.74|26.66|26.69|26.61|26.74|26.66|26.56|26.41|51
1583434800000|2020-03-05 19:00:00|26.7|26.62|26.94|26.86|26.97|26.89|26.68|26.6|76
1583435100000|2020-03-05 19:05:00|26.92|26.84|26.87|26.79|27.01|26.93|26.85|26.72|129
1583435400000|2020-03-05 19:10:00|26.88|26.8|26.68|26.6|26.9|26.82|26.67|26.59|0
1583435700000|2020-03-05 19:15:00|26.71|26.63|27.01|26.93|27.01|26.93|26.71|26.63|14
1583436000000|2020-03-05 19:20:00|27|26.92|27.19|27.11|27.19|27.11|26.98|26.9|25
1583436300000|2020-03-05 19:25:00|27.17|27.09|27.22|27.14|27.27|27.19|27.12|27.04|86
1583436600000|2020-03-05 19:30:00|27.21|27.13|27.07|26.99|27.21|27.13|26.97|26.89|63
1583436900000|2020-03-05 19:35:00|27.09|27.01|26.88|26.8|27.13|27.05|26.86|26.78|16
1583437200000|2020-03-05 19:40:00|26.91|26.83|27.11|27.03|27.11|27.03|26.86|26.78|17
1583437500000|2020-03-05 19:45:00|27.13|27.05|27.12|27.04|27.29|27.14|27.08|27|26
1583437800000|2020-03-05 19:50:00|27.1|27.02|27.24|27.16|27.26|27.18|26.97|26.89|3
1583438100000|2020-03-05 19:55:00|27.21|27.13|27.24|26.99|27.31|27.17|27.16|26.95|1
1583438400000|2020-03-05 20:00:00|27.25|27|27.26|27.18|27.32|27.18|27.17|27|9
1583438700000|2020-03-05 20:05:00|27.25|27.17|27.26|27.01|27.31|27.18|27.2|27|0
1583439000000|2020-03-05 20:10:00|27.27|27.02|27.67|27.42|27.76|27.59|27.18|27|222
1583439300000|2020-03-05 20:15:00|27.66|27.41|27.63|27.38|27.74|27.58|27.52|27.37|21
1583439600000|2020-03-05 20:20:00|27.64|27.34|27.66|27.41|27.66|27.45|27.46|27.19|17
1583439900000|2020-03-05 20:25:00|27.69|27.44|27.67|27.37|27.75|27.57|27.52|27.22|43
1583440200000|2020-03-05 20:30:00|27.69|27.39|27.22|26.92|27.72|27.42|27.05|26.83|40
1583440500000|2020-03-05 20:35:00|27.24|26.94|27.43|27.18|27.46|27.21|26.9|26.74|29
1583440800000|2020-03-05 20:40:00|27.42|27.17|27.3|27|27.63|27.38|27.25|26.97|107
1583441100000|2020-03-05 20:45:00|27.28|26.98|27.14|27.06|27.47|27.23|27.14|26.97|44
1583441400000|2020-03-05 20:50:00|27.15|27.07|27.21|26.91|27.39|27.14|26.84|26.66|248
1583441700000|2020-03-05 20:55:00|27.19|26.89|26.97|26.67|27.19|27.05|26.74|26.54|205
1583391900000|2020-03-05 07:05:00|23.88|23.8|24|23.92|24.07|23.95|23.88|23.8|74
1583392200000|2020-03-05 07:10:00|24.01|23.93|24.13|24.05|24.17|24.09|24|23.88|117
1583392500000|2020-03-05 07:15:00|24.12|24.04|24.01|23.93|24.13|24.05|23.98|23.9|33
1583392800000|2020-03-05 07:20:00|24|23.92|23.97|23.89|24.02|23.94|23.94|23.86|22
1583393100000|2020-03-05 07:25:00|23.98|23.9|24.05|23.97|24.06|23.98|23.97|23.89|20
1583393400000|2020-03-05 07:30:00|24.06|23.98|24.01|23.93|24.12|24.04|24.01|23.93|60
1583393700000|2020-03-05 07:35:00|24|23.92|23.85|23.77|24.03|23.95|23.77|23.69|102
1583394000000|2020-03-05 07:40:00|23.86|23.78|24|23.92|24|23.92|23.85|23.77|15
1583394300000|2020-03-05 07:45:00|23.96|23.88|23.85|23.77|23.97|23.89|23.73|23.65|150
1583394600000|2020-03-05 07:50:00|23.84|23.76|23.76|23.68|23.84|23.76|23.75|23.67|68
1583394900000|2020-03-05 07:55:00|23.77|23.69|23.68|23.6|23.84|23.76|23.67|23.59|268
1583395200000|2020-03-05 08:00:00|23.66|23.58|23.84|23.76|23.89|23.81|23.66|23.58|866
1583395500000|2020-03-05 08:05:00|23.86|23.78|23.68|23.6|23.91|23.83|23.68|23.6|341
1583395800000|2020-03-05 08:10:00|23.69|23.61|23.87|23.79|23.9|23.82|23.69|23.61|54
1583396100000|2020-03-05 08:15:00|23.86|23.78|23.94|23.86|23.94|23.86|23.79|23.71|258
1583396400000|2020-03-05 08:20:00|23.95|23.87|24.04|23.96|24.11|24.03|23.94|23.86|925
1583396700000|2020-03-05 08:25:00|24.05|23.97|24.06|23.98|24.07|23.99|23.99|23.91|512
1583397000000|2020-03-05 08:30:00|24.05|23.97|24.11|24.03|24.19|24.11|24.02|23.94|317
1583397300000|2020-03-05 08:35:00|24.13|24.05|24.2|24.12|24.22|24.14|24.11|24.03|535
1583397600000|2020-03-05 08:40:00|24.21|24.13|24.14|24.06|24.22|24.14|24.03|23.95|231
1583397900000|2020-03-05 08:45:00|24.13|24.05|24.11|24.03|24.16|24.08|24.06|23.98|185
1583398200000|2020-03-05 08:50:00|24.1|24.02|23.91|23.83|24.13|24.05|23.89|23.81|91
1583398500000|2020-03-05 08:55:00|23.9|23.82|24.08|24|24.08|24|23.9|23.82|102
1583398800000|2020-03-05 09:00:00|24.05|23.97|24.11|24.03|24.13|24.05|24.05|23.97|441
1583399100000|2020-03-05 09:05:00|24.12|24.04|24.44|24.36|24.47|24.39|24.12|24.04|3121
1583399400000|2020-03-05 09:10:00|24.43|24.35|24.33|24.25|24.44|24.36|24.32|24.24|438
1583399700000|2020-03-05 09:15:00|24.32|24.24|24.22|24.14|24.35|24.27|24.22|24.14|250
1583400000000|2020-03-05 09:20:00|24.23|24.15|24.33|24.25|24.34|24.26|24.17|24.09|376
1583400300000|2020-03-05 09:25:00|24.35|24.27|24.43|24.35|24.46|24.38|24.35|24.27|469
1583400600000|2020-03-05 09:30:00|24.42|24.34|24.44|24.36|24.46|24.38|24.37|24.29|691
1583400900000|2020-03-05 09:35:00|24.43|24.35|24.36|24.28|24.44|24.36|24.3|24.22|216
1583401200000|2020-03-05 09:40:00|24.37|24.29|24.42|24.34|24.51|24.43|24.37|24.29|853
1583401500000|2020-03-05 09:45:00|24.41|24.33|24.35|24.27|24.42|24.34|24.19|24.11|1446
1583401800000|2020-03-05 09:50:00|24.36|24.28|24.27|24.19|24.42|24.34|24.19|24.11|700
1583402100000|2020-03-05 09:55:00|24.26|24.18|24.33|24.25|24.38|24.3|24.26|24.18|279
1583402400000|2020-03-05 10:00:00|24.34|24.26|24.27|24.19|24.39|24.31|24.27|24.19|406
1583402700000|2020-03-05 10:05:00|24.29|24.21|24.44|24.36|24.49|24.41|24.28|24.2|253
1583403000000|2020-03-05 10:10:00|24.43|24.35|24.58|24.5|24.58|24.5|24.43|24.35|877
1583403300000|2020-03-05 10:15:00|24.57|24.49|24.66|24.58|24.66|24.58|24.55|24.47|441
1583403600000|2020-03-05 10:20:00|24.69|24.61|24.69|24.61|24.77|24.69|24.63|24.55|391
1583403900000|2020-03-05 10:25:00|24.68|24.6|24.72|24.64|24.75|24.67|24.65|24.57|194
1583404200000|2020-03-05 10:30:00|24.71|24.63|24.7|24.62|24.77|24.69|24.65|24.57|218
1583404500000|2020-03-05 10:35:00|24.66|24.58|24.67|24.59|24.72|24.64|24.65|24.57|76
1583404800000|2020-03-05 10:40:00|24.69|24.61|24.78|24.7|24.84|24.76|24.68|24.6|144
1583405100000|2020-03-05 10:45:00|24.79|24.71|24.69|24.61|24.81|24.73|24.67|24.59|551
1583405400000|2020-03-05 10:50:00|24.67|24.59|24.83|24.75|24.84|24.76|24.64|24.56|576
1583405700000|2020-03-05 10:55:00|24.86|24.78|24.87|24.79|24.91|24.83|24.8|24.72|244
1583406000000|2020-03-05 11:00:00|24.82|24.74|24.82|24.74|24.87|24.79|24.68|24.6|440
1583406300000|2020-03-05 11:05:00|24.83|24.75|24.71|24.63|24.94|24.86|24.7|24.62|1123
1583406600000|2020-03-05 11:10:00|24.72|24.64|24.71|24.63|24.74|24.66|24.65|24.57|770
1583406900000|2020-03-05 11:15:00|24.7|24.62|24.79|24.71|24.8|24.72|24.66|24.58|629
1583407200000|2020-03-05 11:20:00|24.8|24.72|24.91|24.83|24.92|24.84|24.74|24.66|1007
1583407500000|2020-03-05 11:25:00|24.9|24.82|25.06|24.98|25.06|24.98|24.87|24.79|160
1583407800000|2020-03-05 11:30:00|25.04|24.96|25.13|25.05|25.19|25.11|25.01|24.93|300
1583408100000|2020-03-05 11:35:00|25.12|25.04|25.15|25.07|25.23|25.15|25.11|25.03|355
1583408400000|2020-03-05 11:40:00|25.13|25.05|25.06|24.98|25.17|25.09|25.02|24.94|537
1583408700000|2020-03-05 11:45:00|25.05|24.97|25.06|24.98|25.14|25.06|24.98|24.9|318
1583409000000|2020-03-05 11:50:00|25.05|24.97|25.15|25.07|25.19|25.11|24.97|24.89|157
1583409300000|2020-03-05 11:55:00|25.14|25.06|25.02|24.94|25.14|25.06|24.99|24.91|169
1583409600000|2020-03-05 12:00:00|24.99|24.91|25.09|25.01|25.16|25.08|24.98|24.9|338
1583409900000|2020-03-05 12:05:00|25.08|25|25.13|25.05|25.14|25.06|25.03|24.95|726
1583410200000|2020-03-05 12:10:00|25.12|25.04|25.16|25.08|25.24|25.16|25.06|24.98|765
1583410500000|2020-03-05 12:15:00|25.15|25.07|25.15|25.07|25.15|25.07|25.05|24.97|487
1583410800000|2020-03-05 12:20:00|25.13|25.05|25.02|24.94|25.15|25.07|25|24.92|373
1583411100000|2020-03-05 12:25:00|24.99|24.91|24.96|24.88|25.09|25.01|24.91|24.83|166
1583411400000|2020-03-05 12:30:00|24.95|24.87|25.05|24.97|25.1|25.02|24.86|24.78|154
1583411700000|2020-03-05 12:35:00|25.03|24.95|25.14|25.06|25.17|25.09|25.01|24.93|273
1583412000000|2020-03-05 12:40:00|25.15|25.07|24.98|24.9|25.15|25.07|24.95|24.87|193
1583412300000|2020-03-05 12:45:00|24.97|24.89|25.08|25|25.09|25.01|24.95|24.87|250
1583412600000|2020-03-05 12:50:00|25.09|25.01|25.02|24.94|25.09|25.01|25|24.92|31
1583412900000|2020-03-05 12:55:00|25.01|24.93|25.16|25.08|25.19|25.11|24.95|24.87|366
1583413200000|2020-03-05 13:00:00|25.15|25.07|25.21|25.13|25.24|25.16|25.12|25.04|352
1583413500000|2020-03-05 13:05:00|25.26|25.18|25.21|25.13|25.26|25.18|25.19|25.11|326
1583413800000|2020-03-05 13:10:00|25.22|25.14|25.09|25.01|25.22|25.14|25.04|24.96|63
1583414100000|2020-03-05 13:15:00|25.08|25|25.29|25.21|25.34|25.26|25.08|25|86
1583414400000|2020-03-05 13:20:00|25.31|25.23|25.4|25.32|25.46|25.38|25.31|25.23|1029
1583414700000|2020-03-05 13:25:00|25.41|25.33|25.44|25.36|25.46|25.38|25.36|25.28|4822
1583415000000|2020-03-05 13:30:00|25.45|25.37|25.53|25.45|25.56|25.48|25.44|25.36|4489
1583415300000|2020-03-05 13:35:00|25.55|25.47|25.46|25.38|25.6|25.52|25.41|25.33|553
1583415600000|2020-03-05 13:40:00|25.48|25.4|25.45|25.37|25.51|25.43|25.41|25.33|580
1583415900000|2020-03-05 13:45:00|25.46|25.38|25.41|25.33|25.46|25.38|25.3|25.22|1134
1583416200000|2020-03-05 13:50:00|25.43|25.35|25.51|25.43|25.54|25.46|25.39|25.31|675
1583416500000|2020-03-05 13:55:00|25.52|25.44|25.51|25.43|25.55|25.47|25.45|25.37|315
1583416800000|2020-03-05 14:00:00|25.52|25.44|25.5|25.42|25.56|25.48|25.4|25.32|599
1583417100000|2020-03-05 14:05:00|25.55|25.47|25.66|25.58|25.69|25.61|25.53|25.45|731
1583417400000|2020-03-05 14:10:00|25.65|25.57|25.59|25.51|25.68|25.6|25.52|25.44|383
1583417700000|2020-03-05 14:15:00|25.57|25.49|25.78|25.7|25.78|25.7|25.56|25.48|664
1583418000000|2020-03-05 14:20:00|25.77|25.69|25.54|25.46|25.78|25.7|25.54|25.46|546
1583418300000|2020-03-05 14:25:00|25.56|25.48|25.44|25.36|25.67|25.59|25.44|25.36|517
1583418600000|2020-03-05 14:30:00|25.45|25.37|25.27|25.19|25.51|25.43|25.27|25.19|1342
1583418900000|2020-03-05 14:35:00|25.25|25.17|25.3|25.22|25.39|25.31|25.2|25.12|1018
1583419200000|2020-03-05 14:40:00|25.29|25.21|25.3|25.22|25.45|25.37|25.25|25.17|851
1583419500000|2020-03-05 14:45:00|25.31|25.23|25.42|25.34|25.45|25.37|25.22|25.14|491
1583419800000|2020-03-05 14:50:00|25.46|25.38|25.44|25.36|25.52|25.44|25.32|25.24|746
1583420100000|2020-03-05 14:55:00|25.43|25.35|25.47|25.39|25.65|25.57|25.42|25.34|683
1583420400000|2020-03-05 15:00:00|25.48|25.4|25.58|25.5|25.59|25.51|25.43|25.35|649
1583420700000|2020-03-05 15:05:00|25.59|25.51|25.55|25.47|25.65|25.57|25.51|25.43|377
1583421000000|2020-03-05 15:10:00|25.56|25.48|25.27|25.19|25.56|25.48|25.26|25.18|1117
1583421300000|2020-03-05 15:15:00|25.3|25.22|25.24|25.16|25.44|25.36|25.22|25.14|958
1583421600000|2020-03-05 15:20:00|25.25|25.17|25.1|25.02|25.34|25.26|25.01|24.93|6327
1583421900000|2020-03-05 15:25:00|25.11|25.03|25.25|25.17|25.25|25.17|25.11|25.03|258
1583422200000|2020-03-05 15:30:00|25.24|25.16|25.27|25.19|25.37|25.29|25.19|25.11|1135
1583422500000|2020-03-05 15:35:00|25.28|25.2|25.42|25.34|25.47|25.39|25.27|25.19|419
1583422800000|2020-03-05 15:40:00|25.44|25.36|25.38|25.3|25.46|25.38|25.25|25.17|552
1583423100000|2020-03-05 15:45:00|25.4|25.32|25.31|25.23|25.45|25.37|25.21|25.13|398
1583423400000|2020-03-05 15:50:00|25.3|25.22|25.26|25.18|25.39|25.31|25.23|25.15|175
1583423700000|2020-03-05 15:55:00|25.25|25.17|25.33|25.25|25.38|25.3|25.23|25.15|381
1583424000000|2020-03-05 16:00:00|25.3|25.22|25.26|25.18|25.35|25.27|25.15|25.07|1370
1583424300000|2020-03-05 16:05:00|25.25|25.17|25.1|25.02|25.27|25.19|25.09|25.01|863
1583424600000|2020-03-05 16:10:00|25.09|25.01|25|24.92|25.15|25.07|24.95|24.87|400
1583424900000|2020-03-05 16:15:00|24.98|24.9|24.96|24.88|25.03|24.95|24.84|24.76|2262
1583425200000|2020-03-05 16:20:00|24.94|24.86|25.11|25.03|25.11|25.03|24.94|24.86|986
1583425500000|2020-03-05 16:25:00|25.09|25.01|24.99|24.91|25.11|25.03|24.9|24.82|1292
1583425800000|2020-03-05 16:30:00|24.98|24.9|25.14|25.06|25.15|25.07|24.91|24.83|1306
1583426100000|2020-03-05 16:35:00|25.15|25.07|25.32|25.24|25.35|25.27|25.14|25.06|519
1583426400000|2020-03-05 16:40:00|25.31|25.23|25.43|25.35|25.46|25.38|25.27|25.19|378
1583426700000|2020-03-05 16:45:00|25.45|25.37|25.52|25.44|25.55|25.47|25.38|25.3|120
1583427000000|2020-03-05 16:50:00|25.51|25.43|25.53|25.45|25.6|25.52|25.45|25.37|147
1583427300000|2020-03-05 16:55:00|25.54|25.46|25.65|25.57|25.7|25.62|25.53|25.45|123
1583427600000|2020-03-05 17:00:00|25.61|25.53|25.67|25.59|25.68|25.6|25.55|25.47|215
1583427900000|2020-03-05 17:05:00|25.66|25.58|25.78|25.7|25.86|25.78|25.64|25.56|634
1583428200000|2020-03-05 17:10:00|25.81|25.73|25.77|25.69|25.83|25.75|25.68|25.6|138
1583428500000|2020-03-05 17:15:00|25.79|25.71|25.84|25.76|25.89|25.81|25.72|25.64|113
1583428800000|2020-03-05 17:20:00|25.83|25.75|26.01|25.93|26.01|25.93|25.79|25.71|608
1583429100000|2020-03-05 17:25:00|26|25.92|25.93|25.85|26.09|26.01|25.9|25.82|124
1583429400000|2020-03-05 17:30:00|25.94|25.86|25.88|25.8|25.96|25.88|25.79|25.71|30
1583429700000|2020-03-05 17:35:00|25.87|25.79|26.16|26.08|26.16|26.08|25.84|25.76|203
1583430000000|2020-03-05 17:40:00|26.15|26.07|26.51|26.43|26.52|26.44|26.14|26.06|382
1583430300000|2020-03-05 17:45:00|26.52|26.44|26.47|26.39|26.65|26.57|26.44|26.36|572
1583430600000|2020-03-05 17:50:00|26.48|26.4|26.43|26.35|26.6|26.52|26.42|26.34|86
1583430900000|2020-03-05 17:55:00|26.45|26.37|26.51|26.43|26.52|26.44|26.37|26.29|271
1583431200000|2020-03-05 18:00:00|26.52|26.44|26.54|26.46|26.55|26.47|26.42|26.34|43
1583431500000|2020-03-05 18:05:00|26.52|26.44|26.64|26.56|26.65|26.57|26.49|26.41|222
1583431800000|2020-03-05 18:10:00|26.65|26.57|26.7|26.62|26.72|26.64|26.53|26.45|321
1583432100000|2020-03-05 18:15:00|26.71|26.63|26.77|26.69|26.81|26.73|26.7|26.62|480
1583432400000|2020-03-05 18:20:00|26.78|26.7|26.68|26.6|26.79|26.71|26.64|26.56|51
1583432700000|2020-03-05 18:25:00|26.67|26.59|26.64|26.56|26.75|26.67|26.59|26.51|28
1583433000000|2020-03-05 18:30:00|26.65|26.57|26.49|26.41|26.69|26.61|26.44|26.36|8
1583433300000|2020-03-05 18:35:00|26.48|26.4|26.44|26.36|26.52|26.44|26.32|26.2|69
1583433600000|2020-03-05 18:40:00|26.46|26.38|26.65|26.57|26.68|26.57|26.46|26.35|10
1583433900000|2020-03-05 18:45:00|26.66|26.58|26.49|26.41|26.7|26.62|26.45|26.36|18
1583434200000|2020-03-05 18:50:00|26.46|26.38|26.75|26.67|26.83|26.68|26.41|26.33|10
1583434500000|2020-03-05 18:55:00|26.74|26.66|26.69|26.61|26.74|26.66|26.56|26.41|51
1583434800000|2020-03-05 19:00:00|26.7|26.62|26.94|26.86|26.97|26.89|26.68|26.6|76
1583435100000|2020-03-05 19:05:00|26.92|26.84|26.87|26.79|27.01|26.93|26.85|26.72|129
1583435400000|2020-03-05 19:10:00|26.88|26.8|26.68|26.6|26.9|26.82|26.67|26.59|0
1583435700000|2020-03-05 19:15:00|26.71|26.63|27.01|26.93|27.01|26.93|26.71|26.63|14
1583436000000|2020-03-05 19:20:00|27|26.92|27.19|27.11|27.19|27.11|26.98|26.9|25
1583436300000|2020-03-05 19:25:00|27.17|27.09|27.22|27.14|27.27|27.19|27.12|27.04|86
1583436600000|2020-03-05 19:30:00|27.21|27.13|27.07|26.99|27.21|27.13|26.97|26.89|63
1583436900000|2020-03-05 19:35:00|27.09|27.01|26.88|26.8|27.13|27.05|26.86|26.78|16
1583437200000|2020-03-05 19:40:00|26.91|26.83|27.11|27.03|27.11|27.03|26.86|26.78|17
1583437500000|2020-03-05 19:45:00|27.13|27.05|27.12|27.04|27.29|27.14|27.08|27|26
1583437800000|2020-03-05 19:50:00|27.1|27.02|27.24|27.16|27.26|27.18|26.97|26.89|3
1583438100000|2020-03-05 19:55:00|27.21|27.13|27.24|26.99|27.31|27.17|27.16|26.95|1
1583438400000|2020-03-05 20:00:00|27.25|27|27.26|27.18|27.32|27.18|27.17|27|9
1583438700000|2020-03-05 20:05:00|27.25|27.17|27.26|27.01|27.31|27.18|27.2|27|0
1583439000000|2020-03-05 20:10:00|27.27|27.02|27.67|27.42|27.76|27.59|27.18|27|222
1583439300000|2020-03-05 20:15:00|27.66|27.41|27.63|27.38|27.74|27.58|27.52|27.37|21
1583439600000|2020-03-05 20:20:00|27.64|27.34|27.66|27.41|27.66|27.45|27.46|27.19|17
1583439900000|2020-03-05 20:25:00|27.69|27.44|27.67|27.37|27.75|27.57|27.52|27.22|43
1583440200000|2020-03-05 20:30:00|27.69|27.39|27.22|26.92|27.72|27.42|27.05|26.83|40
1583440500000|2020-03-05 20:35:00|27.24|26.94|27.43|27.18|27.46|27.21|26.9|26.74|29
1583440800000|2020-03-05 20:40:00|27.42|27.17|27.3|27|27.63|27.38|27.25|26.97|107
1583441100000|2020-03-05 20:45:00|27.28|26.98|27.14|27.06|27.47|27.23|27.14|26.97|44
1583441400000|2020-03-05 20:50:00|27.15|27.07|27.21|26.91|27.39|27.14|26.84|26.66|248
1583441700000|2020-03-05 20:55:00|27.19|26.89|26.97|26.67|27.19|27.05|26.74|26.54|205
1583478300000|2020-03-06 07:05:00|27.92|27.67|27.82|27.74|28|27.85|27.72|27.63|226
1583478600000|2020-03-06 07:10:00|27.83|27.75|27.98|27.9|27.99|27.91|27.83|27.75|149
1583478900000|2020-03-06 07:15:00|27.95|27.87|28.02|27.94|28.09|27.99|27.93|27.84|40
1583479200000|2020-03-06 07:20:00|28.04|27.96|28.14|28.06|28.16|28.08|28.03|27.95|151
1583479500000|2020-03-06 07:25:00|28.13|28.05|28.28|28.2|28.31|28.23|28.04|27.96|369
1583479800000|2020-03-06 07:30:00|28.31|28.23|28.21|28.13|28.31|28.23|28.19|28.11|63
1583480100000|2020-03-06 07:35:00|28.22|28.14|28.09|28.01|28.22|28.14|28.09|28.01|68
1583480400000|2020-03-06 07:40:00|28.1|28.02|28|27.92|28.1|28.02|27.95|27.87|126
1583480700000|2020-03-06 07:45:00|27.99|27.91|28.05|27.97|28.06|27.98|27.98|27.9|71
1583481000000|2020-03-06 07:50:00|28.06|27.98|28.1|28.02|28.11|28.03|28|27.92|55
1583481300000|2020-03-06 07:55:00|28.09|28.01|28.07|27.99|28.15|28.07|28|27.92|69
1583481600000|2020-03-06 08:00:00|28.06|27.98|27.67|27.59|28.12|28.04|27.61|27.53|681
1583481900000|2020-03-06 08:05:00|27.71|27.63|27.3|27.22|27.71|27.63|27.3|27.22|1197
1583482200000|2020-03-06 08:10:00|27.31|27.23|27.59|27.51|27.68|27.6|27.31|27.23|1009
1583482500000|2020-03-06 08:15:00|27.57|27.49|27.56|27.48|27.71|27.63|27.54|27.46|667
1583482800000|2020-03-06 08:20:00|27.57|27.49|27.79|27.71|27.83|27.75|27.56|27.48|717
1583483100000|2020-03-06 08:25:00|27.82|27.74|28.11|28.03|28.11|28.03|27.79|27.71|1030
1583483400000|2020-03-06 08:30:00|28.12|28.04|28.42|28.34|28.46|28.38|28.05|27.97|1706
1583483700000|2020-03-06 08:35:00|28.43|28.35|28.74|28.66|28.75|28.67|28.41|28.33|739
1583484000000|2020-03-06 08:40:00|28.75|28.67|28.39|28.31|28.75|28.67|28.32|28.24|1189
1583484300000|2020-03-06 08:45:00|28.4|28.32|28.34|28.26|28.41|28.33|28.27|28.19|188
1583484600000|2020-03-06 08:50:00|28.36|28.28|28.47|28.39|28.67|28.59|28.36|28.28|568
1583484900000|2020-03-06 08:55:00|28.45|28.37|28.31|28.23|28.48|28.4|28.19|28.11|902
1583485200000|2020-03-06 09:00:00|28.3|28.22|28.1|28.02|28.3|28.22|28.08|28|469
1583485500000|2020-03-06 09:05:00|28.09|28.01|28.24|28.16|28.28|28.2|28.07|27.99|646
1583485800000|2020-03-06 09:10:00|28.25|28.17|28.47|28.39|28.63|28.55|28.24|28.16|295
1583486100000|2020-03-06 09:15:00|28.48|28.4|28.58|28.5|28.8|28.72|28.48|28.4|434
1583486400000|2020-03-06 09:20:00|28.57|28.49|28.73|28.65|28.75|28.67|28.53|28.45|1287
1583486700000|2020-03-06 09:25:00|28.72|28.64|28.63|28.55|28.76|28.68|28.61|28.53|613
1583487000000|2020-03-06 09:30:00|28.64|28.56|28.78|28.7|28.81|28.73|28.62|28.54|721
1583487300000|2020-03-06 09:35:00|28.77|28.69|28.88|28.8|28.95|28.87|28.75|28.67|1134
1583487600000|2020-03-06 09:40:00|28.89|28.81|29.03|28.95|29.03|28.95|28.79|28.71|1108
1583487900000|2020-03-06 09:45:00|29.02|28.94|29.15|29.07|29.2|29.12|28.98|28.9|2059
1583488200000|2020-03-06 09:50:00|29.14|29.06|29.18|29.1|29.19|29.11|28.93|28.85|1188
1583488500000|2020-03-06 09:55:00|29.19|29.11|29.32|29.24|29.32|29.24|29.1|29.02|507
1583488800000|2020-03-06 10:00:00|29.29|29.21|29.52|29.44|29.55|29.47|29.2|29.12|755
1583489100000|2020-03-06 10:05:00|29.51|29.43|29.61|29.53|29.64|29.56|29.46|29.38|763
1583489400000|2020-03-06 10:10:00|29.62|29.54|29.56|29.48|29.71|29.63|29.49|29.41|1097
1583489700000|2020-03-06 10:15:00|29.55|29.47|29.67|29.59|29.86|29.78|29.5|29.42|491
1583490000000|2020-03-06 10:20:00|29.69|29.61|29.93|29.85|29.96|29.88|29.67|29.59|418
1583490300000|2020-03-06 10:25:00|29.91|29.83|30.07|29.99|30.18|30.1|29.89|29.81|805
1583490600000|2020-03-06 10:30:00|30.06|29.98|30.09|30.01|30.17|30.09|29.9|29.82|475
1583490900000|2020-03-06 10:35:00|30.11|30.03|30.35|30.27|30.46|30.38|30.06|29.98|709
1583491200000|2020-03-06 10:40:00|30.33|30.25|30.45|30.37|30.56|30.48|30.26|30.18|309
1583491500000|2020-03-06 10:45:00|30.48|30.4|30.38|30.3|30.49|30.41|30.29|30.21|373
1583491800000|2020-03-06 10:50:00|30.36|30.28|30.04|29.96|30.38|30.3|30.03|29.95|419
1583492100000|2020-03-06 10:55:00|30.05|29.97|29.9|29.82|30.15|30.07|29.84|29.76|894
1583492400000|2020-03-06 11:00:00|29.91|29.83|29.67|29.59|29.96|29.88|29.65|29.57|1382
1583492700000|2020-03-06 11:05:00|29.64|29.56|30.01|29.93|30.06|29.98|29.6|29.52|1294
1583493000000|2020-03-06 11:10:00|30.04|29.96|30.35|30.27|30.38|30.3|29.98|29.9|985
1583493300000|2020-03-06 11:15:00|30.36|30.28|30.32|30.24|30.4|30.32|30.22|30.14|683
1583493600000|2020-03-06 11:20:00|30.33|30.25|30.29|30.21|30.4|30.32|30.25|30.17|458
1583493900000|2020-03-06 11:25:00|30.28|30.2|30.36|30.28|30.37|30.29|30.17|30.09|569
1583494200000|2020-03-06 11:30:00|30.37|30.29|30.43|30.35|30.46|30.38|30.26|30.18|195
1583494500000|2020-03-06 11:35:00|30.41|30.33|30.42|30.34|30.44|30.36|30.31|30.23|494
1583494800000|2020-03-06 11:40:00|30.43|30.35|30.42|30.34|30.46|30.38|30.27|30.19|890
1583495100000|2020-03-06 11:45:00|30.41|30.33|30.19|30.11|30.41|30.33|30.19|30.11|1121
1583495400000|2020-03-06 11:50:00|30.17|30.09|30.24|30.16|30.27|30.19|30.12|30.04|745
1583495700000|2020-03-06 11:55:00|30.23|30.15|30.39|30.31|30.39|30.31|30.19|30.11|566
1583496000000|2020-03-06 12:00:00|30.38|30.3|30.29|30.21|30.39|30.31|30.28|30.2|1032
1583496300000|2020-03-06 12:05:00|30.3|30.22|30.32|30.24|30.44|30.36|30.28|30.2|1377
1583496600000|2020-03-06 12:10:00|30.33|30.25|30.32|30.24|30.4|30.32|30.29|30.21|278
1583496900000|2020-03-06 12:15:00|30.34|30.26|30.3|30.22|30.4|30.32|30.27|30.19|423
1583497200000|2020-03-06 12:20:00|30.28|30.2|30.45|30.37|30.45|30.37|30.28|30.2|657
1583497500000|2020-03-06 12:25:00|30.46|30.38|30.76|30.68|30.8|30.72|30.46|30.38|1178
1583497800000|2020-03-06 12:30:00|30.77|30.69|30.83|30.75|30.84|30.76|30.7|30.62|908
1583498100000|2020-03-06 12:35:00|30.82|30.74|30.77|30.69|30.84|30.76|30.7|30.62|83
1583498400000|2020-03-06 12:40:00|30.79|30.71|31.07|30.99|31.11|31.03|30.79|30.71|1267
1583498700000|2020-03-06 12:45:00|31.08|31|31.41|31.33|31.41|31.33|31.03|30.95|325
1583499000000|2020-03-06 12:50:00|31.42|31.34|31.95|31.87|32.51|32.43|31.41|31.33|2519
1583499300000|2020-03-06 12:55:00|31.94|31.86|31.64|31.56|32.09|31.92|31.61|31.53|373
1583499600000|2020-03-06 13:00:00|31.65|31.57|32.02|31.94|32.02|31.94|31.62|31.54|2099
1583499900000|2020-03-06 13:05:00|32.04|31.96|32.3|32.22|32.3|32.22|31.95|31.87|583
1583500200000|2020-03-06 13:10:00|32.28|32.2|32.28|32.2|32.37|32.29|32.17|32.09|583
1583500500000|2020-03-06 13:15:00|32.26|32.18|32.17|32.09|32.26|32.18|32.06|31.98|788
1583500800000|2020-03-06 13:20:00|32.16|32.08|32.35|32.27|32.37|32.29|32.12|32.04|629
1583501100000|2020-03-06 13:25:00|32.34|32.26|32.19|31.94|32.35|32.26|32.16|31.94|287
1583501400000|2020-03-06 13:30:00|32.18|31.93|31.76|31.68|32.31|32.15|31.76|31.63|855
1583501700000|2020-03-06 13:35:00|31.77|31.69|31.68|31.6|31.89|31.81|31.52|31.44|1601
1583502000000|2020-03-06 13:40:00|31.69|31.61|32.06|31.98|32.1|32.02|31.65|31.57|677
1583502300000|2020-03-06 13:45:00|32.05|31.97|32|31.92|32.08|32|31.84|31.76|663
1583502600000|2020-03-06 13:50:00|31.99|31.91|31.97|31.89|32.28|32.2|31.9|31.82|963
1583502900000|2020-03-06 13:55:00|31.94|31.86|32|31.92|32.13|32.05|31.8|31.72|976
1583503200000|2020-03-06 14:00:00|32.05|31.97|32.23|32.15|32.26|32.18|32.02|31.94|1501
1583503500000|2020-03-06 14:05:00|32.24|32.16|32.57|32.49|32.57|32.49|32.12|32.04|1814
1583503800000|2020-03-06 14:10:00|32.56|32.48|32.88|32.8|32.88|32.8|32.49|32.41|803
1583504100000|2020-03-06 14:15:00|32.87|32.79|32.85|32.77|33.14|33.06|32.78|32.7|868
1583504400000|2020-03-06 14:20:00|32.82|32.74|32.92|32.84|33.02|32.94|32.77|32.69|302
1583504700000|2020-03-06 14:25:00|32.93|32.85|32.51|32.43|32.96|32.88|32.49|32.34|993
1583505000000|2020-03-06 14:30:00|32.52|32.44|32.29|32.21|32.63|32.55|31.96|31.85|1573
1583505300000|2020-03-06 14:35:00|32.3|32.22|32|31.92|32.32|32.22|31.86|31.74|2287
1583505600000|2020-03-06 14:40:00|32.01|31.93|32.01|31.93|32.42|32.34|31.97|31.89|1106
1583505900000|2020-03-06 14:45:00|32.03|31.95|32.18|32.1|32.19|32.11|31.96|31.88|1419
1583506200000|2020-03-06 14:50:00|32.21|32.13|32.44|32.36|32.56|32.48|32.19|32.08|2927
1583506500000|2020-03-06 14:55:00|32.42|32.34|32.11|32.03|32.48|32.37|32.02|31.88|1016
1583506800000|2020-03-06 15:00:00|32.1|32.02|31.78|31.7|32.18|32.02|31.67|31.56|1421
1583507100000|2020-03-06 15:05:00|31.77|31.69|31.96|31.88|32.06|31.92|31.56|31.48|809
1583507400000|2020-03-06 15:10:00|31.99|31.91|31.74|31.66|32.19|32.09|31.67|31.51|724
1583507700000|2020-03-06 15:15:00|31.76|31.68|31.71|31.46|31.83|31.69|31.34|31.18|2210
1583508000000|2020-03-06 15:20:00|31.6|31.52|31.69|31.61|31.87|31.79|31.41|31.26|2143
1583508300000|2020-03-06 15:25:00|31.81|31.56|31.27|31.02|31.81|31.69|31.1|30.97|2172
1583508600000|2020-03-06 15:30:00|31.2|31.12|31.26|31.18|31.31|31.18|30.79|30.71|1365
1583508900000|2020-03-06 15:35:00|31.3|31.22|31.3|31.22|31.6|31.5|31.25|31.11|1081
1583509200000|2020-03-06 15:40:00|31.31|31.23|30.98|30.9|31.5|31.32|30.92|30.77|1847
1583509500000|2020-03-06 15:45:00|30.97|30.89|31.06|30.98|31.21|31.13|30.94|30.82|1387
1583509800000|2020-03-06 15:50:00|31.05|30.97|31.18|31.1|31.23|31.15|30.99|30.91|956
1583510100000|2020-03-06 15:55:00|31.19|31.11|31.53|31.45|31.61|31.53|31.16|31.08|954
1583510400000|2020-03-06 16:00:00|31.52|31.44|31.45|31.37|31.58|31.5|31.38|31.24|850
1583510700000|2020-03-06 16:05:00|31.46|31.38|31.71|31.63|31.74|31.66|31.42|31.34|1822
1583511000000|2020-03-06 16:10:00|31.75|31.67|31.75|31.67|31.78|31.7|31.52|31.44|899
1583511300000|2020-03-06 16:15:00|31.74|31.66|31.44|31.36|31.85|31.77|31.44|31.36|1250
1583511600000|2020-03-06 16:20:00|31.46|31.38|31.49|31.41|31.75|31.67|31.33|31.25|1706
1583511900000|2020-03-06 16:25:00|31.48|31.4|31.72|31.64|31.73|31.65|31.32|31.24|966
1583512200000|2020-03-06 16:30:00|31.73|31.65|31.52|31.44|31.73|31.65|31.32|31.21|1403
1583512500000|2020-03-06 16:35:00|31.51|31.43|31.38|31.3|31.61|31.49|31.37|31.24|458
1583512800000|2020-03-06 16:40:00|31.41|31.33|31.5|31.42|31.62|31.47|31.37|31.22|222
1583513100000|2020-03-06 16:45:00|31.52|31.44|31.75|31.67|31.75|31.67|31.5|31.35|290
1583513400000|2020-03-06 16:50:00|31.74|31.66|31.58|31.5|31.79|31.71|31.56|31.48|727
1583513700000|2020-03-06 16:55:00|31.6|31.52|31.69|31.61|31.85|31.71|31.53|31.39|673
1583514000000|2020-03-06 17:00:00|31.66|31.58|32.1|31.85|32.12|31.96|31.64|31.48|542
1583514300000|2020-03-06 17:05:00|32.12|31.87|32.06|31.98|32.17|32.02|32|31.83|314
1583514600000|2020-03-06 17:10:00|32.04|31.96|31.94|31.86|32.17|32.02|31.88|31.75|349
1583514900000|2020-03-06 17:15:00|31.93|31.85|32.03|31.95|32.17|32|31.69|31.53|101
1583515200000|2020-03-06 17:20:00|32.02|31.94|31.93|31.85|32.12|32|31.91|31.75|224
1583515500000|2020-03-06 17:25:00|31.94|31.86|32.08|32|32.17|32.06|31.92|31.76|69
1583515800000|2020-03-06 17:30:00|32.06|31.98|31.74|31.66|32.19|32.04|31.71|31.57|65
1583516100000|2020-03-06 17:35:00|31.75|31.67|31.85|31.6|32.02|31.87|31.65|31.51|85
1583516400000|2020-03-06 17:40:00|31.78|31.7|31.64|31.56|31.85|31.77|31.64|31.54|121
1583516700000|2020-03-06 17:45:00|31.58|31.5|31.78|31.7|31.85|31.76|31.46|31.29|149
1583517000000|2020-03-06 17:50:00|31.79|31.71|32.12|31.87|32.19|31.92|31.73|31.57|83
1583517300000|2020-03-06 17:55:00|32.15|31.9|32.07|31.77|32.17|31.9|31.84|31.67|26
1583517600000|2020-03-06 18:00:00|32.06|31.81|31.96|31.71|32.17|32.07|31.91|31.66|92
1583517900000|2020-03-06 18:05:00|31.97|31.72|32.04|31.79|32.04|31.79|31.84|31.62|2
1583518200000|2020-03-06 18:10:00|32.05|31.8|32.1|31.8|32.15|31.85|31.79|31.62|103
1583518500000|2020-03-06 18:15:00|32.09|31.79|31.71|31.63|32.1|31.8|31.7|31.54|13
1583518800000|2020-03-06 18:20:00|31.69|31.61|31.48|31.23|31.81|31.63|31.36|31.21|92
1583519100000|2020-03-06 18:25:00|31.49|31.24|31.51|31.43|31.6|31.45|31.44|31.22|21
1583519400000|2020-03-06 18:30:00|31.6|31.35|31.73|31.43|31.73|31.46|31.38|31.23|26
1583519700000|2020-03-06 18:35:00|31.71|31.46|31.47|31.39|31.83|31.54|31.47|31.34|119
1583520000000|2020-03-06 18:40:00|31.49|31.41|31.69|31.44|31.8|31.67|31.45|31.27|27
1583520300000|2020-03-06 18:45:00|31.64|31.39|31.93|31.63|31.94|31.72|31.56|31.39|3
1583520600000|2020-03-06 18:50:00|31.94|31.64|31.99|31.74|32.04|31.83|31.81|31.56|12
1583520900000|2020-03-06 18:55:00|31.97|31.72|32.03|31.73|32.07|31.82|31.78|31.64|11
1583521200000|2020-03-06 19:00:00|32.02|31.72|32.03|31.78|32.07|31.91|31.86|31.71|7
1583521500000|2020-03-06 19:05:00|32.01|31.76|32.08|31.83|32.08|31.94|31.9|31.75|13
1583521800000|2020-03-06 19:10:00|32.01|31.93|32.14|31.84|32.22|32.07|31.85|31.72|147
1583522100000|2020-03-06 19:15:00|32.16|31.86|32.17|31.92|32.19|32.05|32.04|31.86|30
1583522400000|2020-03-06 19:20:00|32.18|31.93|32.07|31.82|32.18|32.05|32|31.79|30
1583522700000|2020-03-06 19:25:00|32.08|31.83|32|31.92|32.12|31.96|31.91|31.76|23
1583523000000|2020-03-06 19:30:00|31.99|31.91|32.15|31.9|32.15|31.99|31.95|31.79|67
1583523300000|2020-03-06 19:35:00|32.11|31.86|32.2|32.12|32.2|32.12|32.05|31.86|40
1583523600000|2020-03-06 19:40:00|32.33|32.08|32.23|31.98|32.36|32.2|32.13|31.94|42
1583523900000|2020-03-06 19:45:00|32.24|31.99|32.19|32.11|32.31|32.15|32|31.82|40
1583524200000|2020-03-06 19:50:00|32.15|32.07|32.14|32.06|32.22|32.07|32.05|31.87|108
1583524500000|2020-03-06 19:55:00|32.12|32.04|32.17|32.09|32.2|32.09|31.98|31.82|39
1583524800000|2020-03-06 20:00:00|32.16|32.08|32.47|32.17|32.49|32.3|32.1|31.94|71
1583525100000|2020-03-06 20:05:00|32.45|32.2|32.53|32.45|32.61|32.45|32.42|32.17|121
1583525400000|2020-03-06 20:10:00|32.6|32.3|32.34|32.26|32.62|32.47|32.29|32.04|119
1583525700000|2020-03-06 20:15:00|32.38|32.13|31.98|31.73|32.38|32.28|31.85|31.68|27
1583526000000|2020-03-06 20:20:00|31.95|31.7|31.72|31.42|31.96|31.81|31.56|31.37|82
1583526300000|2020-03-06 20:25:00|31.71|31.41|31.7|31.4|31.76|31.54|31.49|31.25|3
1583526600000|2020-03-06 20:30:00|31.72|31.42|31.03|30.78|31.87|31.57|30.88|30.73|784
1583526900000|2020-03-06 20:35:00|31.04|30.79|31.49|31.19|31.49|31.28|30.77|30.52|49
1583527200000|2020-03-06 20:40:00|31.47|31.17|30.72|30.42|31.65|31.35|30.67|30.42|119
1583527500000|2020-03-06 20:45:00|30.7|30.45|30.53|30.23|30.84|30.58|30.52|30.22|47
1583527800000|2020-03-06 20:50:00|30.52|30.22|30.27|30.02|30.52|30.23|30|29.79|979
1583528100000|2020-03-06 20:55:00|30.28|30.03|30.49|30.19|30.65|30.43|29.95|29.71|145
1583737500000|2020-03-09 07:05:00|39.28|38.98|38.06|37.81|39.42|39.12|37.23|36.93|477
1583737800000|2020-03-09 07:10:00|38.07|37.82|38.35|38.1|38.56|38.36|37.97|37.81|290
1583738100000|2020-03-09 07:15:00|38.34|38.09|38.98|38.9|38.99|38.91|38.16|38.03|429
1583738400000|2020-03-09 07:20:00|38.99|38.91|40.66|40.36|40.95|40.65|38.96|38.78|216
1583738700000|2020-03-09 07:25:00|40.64|40.34|40.96|40.66|41.36|41.18|40.56|40.34|293
1583739000000|2020-03-09 07:30:00|40.94|40.64|40.84|40.54|40.94|40.7|40.44|40.19|171
1583739300000|2020-03-09 07:35:00|40.82|40.57|41.12|40.87|41.19|41.02|40.75|40.52|161
1583739600000|2020-03-09 07:40:00|41.14|40.89|41.04|40.79|41.33|41.12|40.81|40.63|121
1583739900000|2020-03-09 07:45:00|41.06|40.81|41.14|40.84|41.14|40.89|40.6|40.3|119
1583740200000|2020-03-09 07:50:00|41.11|40.86|40.96|40.66|41.43|41.15|40.63|40.55|532
1583740500000|2020-03-09 07:55:00|41.01|40.71|40.59|40.51|41.14|41.02|40.27|40.18|303
1583740800000|2020-03-09 08:00:00|40.75|40.5|40.55|40.47|41.04|40.79|40.48|40.3|570
1583741100000|2020-03-09 08:05:00|40.59|40.51|41.37|41.29|41.6|41.52|40.53|40.38|822
1583741400000|2020-03-09 08:10:00|41.46|41.21|41.5|41.42|41.81|41.66|41.33|41.19|1682
1583741700000|2020-03-09 08:15:00|41.51|41.43|41.47|41.39|41.68|41.55|41.21|41.13|1822
1583742000000|2020-03-09 08:20:00|41.48|41.4|41.46|41.38|41.74|41.66|41.46|41.38|1077
1583742300000|2020-03-09 08:25:00|41.44|41.36|40.56|40.48|41.49|41.36|40.51|40.43|630
1583742600000|2020-03-09 08:30:00|40.6|40.52|40.22|40.14|40.71|40.63|40.05|39.97|584
1583742900000|2020-03-09 08:35:00|40.21|40.13|39.83|39.75|40.36|40.28|39.81|39.73|845
1583743200000|2020-03-09 08:40:00|39.84|39.76|39.11|39.03|39.89|39.81|39.11|39.03|1705
1583743500000|2020-03-09 08:45:00|39.12|39.04|38.27|38.19|39.13|39.05|38.24|38.16|1385
1583743800000|2020-03-09 08:50:00|38.29|38.21|37.72|37.64|38.35|38.22|37.68|37.51|999
1583744100000|2020-03-09 08:55:00|37.73|37.65|37.88|37.8|37.95|37.87|37.65|37.57|846
1583744400000|2020-03-09 09:00:00|37.91|37.83|37.76|37.68|37.97|37.83|37.73|37.65|407
1583744700000|2020-03-09 09:05:00|37.77|37.69|37.74|37.66|37.9|37.82|37.69|37.58|576
1583745000000|2020-03-09 09:10:00|37.72|37.64|37.1|36.85|37.75|37.66|36.98|36.82|2412
1583745300000|2020-03-09 09:15:00|37.05|36.97|36.7|36.62|37.06|36.98|36.66|36.54|1983
1583745600000|2020-03-09 09:20:00|36.69|36.61|36.77|36.52|36.86|36.7|36.44|36.36|1791
1583745900000|2020-03-09 09:25:00|36.69|36.61|37.11|37.03|37.14|37.06|36.69|36.55|1252
1583746200000|2020-03-09 09:30:00|37.12|37.04|37.78|37.7|37.82|37.7|37.12|37.01|784
1583746500000|2020-03-09 09:35:00|37.79|37.71|37.72|37.64|37.85|37.72|37.65|37.57|792
1583746800000|2020-03-09 09:40:00|37.71|37.63|37.39|37.31|37.95|37.82|37.36|37.28|929
1583747100000|2020-03-09 09:45:00|37.41|37.33|37.64|37.56|37.76|37.61|37.21|37.08|736
1583747400000|2020-03-09 09:50:00|37.6|37.52|37.78|37.7|37.82|37.72|37.53|37.4|394
1583747700000|2020-03-09 09:55:00|37.8|37.72|37.84|37.76|37.98|37.82|37.77|37.63|209
1583748000000|2020-03-09 10:00:00|37.92|37.67|38.4|38.15|38.45|38.37|37.82|37.65|310
1583748300000|2020-03-09 10:05:00|38.32|38.24|38.58|38.5|38.62|38.5|38.24|38.1|259
1583748600000|2020-03-09 10:10:00|38.59|38.51|38.8|38.72|38.86|38.75|38.41|38.32|200
1583748900000|2020-03-09 10:15:00|38.79|38.71|38.81|38.73|38.87|38.73|38.65|38.49|158
1583749200000|2020-03-09 10:20:00|38.79|38.71|38.38|38.13|38.81|38.73|38.31|38.13|270
1583749500000|2020-03-09 10:25:00|38.29|38.21|38.15|38.07|38.51|38.42|38.12|38.04|441
1583749800000|2020-03-09 10:30:00|38.14|38.06|38.13|38.05|38.36|38.27|38.1|37.99|286
1583750100000|2020-03-09 10:35:00|38.14|38.06|38.09|38.01|38.21|38.09|38.05|37.96|336
1583750400000|2020-03-09 10:40:00|38.08|38|37.92|37.84|38.31|38.15|37.9|37.82|271
1583750700000|2020-03-09 10:45:00|37.93|37.85|38.06|37.98|38.14|38.06|37.93|37.85|446
1583751000000|2020-03-09 10:50:00|38.05|37.97|38.16|38.08|38.24|38.16|38.05|37.97|198
1583751300000|2020-03-09 10:55:00|38.17|38.09|38.01|37.93|38.31|38.18|37.74|37.66|667
1583751600000|2020-03-09 11:00:00|38|37.92|38.34|38.26|38.38|38.3|37.99|37.84|431
1583751900000|2020-03-09 11:05:00|38.32|38.24|38.56|38.48|38.72|38.59|38.32|38.24|119
1583752200000|2020-03-09 11:10:00|38.55|38.47|38.99|38.91|39.03|38.92|38.55|38.47|307
1583752500000|2020-03-09 11:15:00|38.98|38.9|38.91|38.83|39.15|39.03|38.79|38.64|925
1583752800000|2020-03-09 11:20:00|38.9|38.82|39.07|38.99|39.11|39.03|38.88|38.8|356
1583753100000|2020-03-09 11:25:00|39.06|38.98|39.32|39.24|39.35|39.27|39.03|38.95|277
1583753400000|2020-03-09 11:30:00|39.33|39.25|39.77|39.69|39.87|39.79|39.33|39.25|381
1583753700000|2020-03-09 11:35:00|39.76|39.68|40.07|39.99|40.11|40.03|39.72|39.64|873
1583754000000|2020-03-09 11:40:00|40.08|40|40.06|39.98|40.27|40.19|39.96|39.88|479
1583754300000|2020-03-09 11:45:00|40.04|39.96|39.97|39.89|40.19|40.11|39.94|39.86|291
1583754600000|2020-03-09 11:50:00|39.98|39.9|40.05|39.97|40.07|39.99|39.92|39.84|58
1583754900000|2020-03-09 11:55:00|40.04|39.96|40.02|39.94|40.14|40.06|39.98|39.9|299
1583755200000|2020-03-09 12:00:00|40.03|39.95|40.03|39.95|40.14|40.06|39.8|39.72|265
1583755500000|2020-03-09 12:05:00|40.04|39.96|40.84|40.76|40.97|40.89|40.03|39.95|1169
1583755800000|2020-03-09 12:10:00|40.93|40.68|41.17|41.09|41.21|41.13|40.72|40.64|462
1583756100000|2020-03-09 12:15:00|41.19|41.11|41.07|40.99|41.19|41.11|40.99|40.91|132
1583756400000|2020-03-09 12:20:00|41.06|40.98|41.18|41.1|41.22|41.14|40.97|40.89|323
1583756700000|2020-03-09 12:25:00|41.17|41.09|40.79|40.71|41.32|41.24|40.79|40.71|1264
1583757000000|2020-03-09 12:30:00|40.8|40.72|40.74|40.66|40.94|40.86|40.17|40.01|1239
1583757300000|2020-03-09 12:35:00|40.73|40.65|41.1|41.02|41.18|41.05|40.73|40.56|364
1583757600000|2020-03-09 12:40:00|41.12|41.04|41.32|41.24|41.4|41.28|40.95|40.84|298
1583757900000|2020-03-09 12:45:00|41.36|41.28|40.75|40.67|41.41|41.28|40.65|40.52|344
1583758200000|2020-03-09 12:50:00|40.79|40.54|40.71|40.63|40.93|40.76|40.25|40.12|874
1583758500000|2020-03-09 12:55:00|40.73|40.65|40.79|40.71|40.91|40.77|40.61|40.44|324
1583758800000|2020-03-09 13:00:00|40.78|40.7|41.19|41.11|41.37|41.22|40.68|40.53|682
1583759100000|2020-03-09 13:05:00|41.23|41.15|40.84|40.76|41.35|41.19|40.69|40.56|843
1583759400000|2020-03-09 13:10:00|40.9|40.65|41.1|41.02|41.19|41.08|40.84|40.65|288
1583759700000|2020-03-09 13:15:00|41.06|40.98|41.34|41.26|41.52|41.38|41.05|40.97|812
1583760000000|2020-03-09 13:20:00|41.42|41.17|40.95|40.87|41.46|41.3|40.63|40.47|273
1583760300000|2020-03-09 13:25:00|40.93|40.85|41.01|40.76|41.21|41.05|40.81|40.66|183
1583760600000|2020-03-09 13:30:00|41.02|40.93|40.13|40.05|41.17|41.03|39.79|39.67|790
1583760900000|2020-03-09 13:35:00|40.16|40.08|41.61|41.53|41.76|41.66|40.16|40.08|292
1583761200000|2020-03-09 13:40:00|41.58|41.5|41.61|41.36|41.81|41.65|41.27|41.16|115
1583761500000|2020-03-09 13:45:00|41.63|41.38|41.66|41.41|41.69|41.54|41.04|40.87|646
1583761800000|2020-03-09 13:50:00|41.58|41.5|39.13|38.88|41.66|41.51|39.12|38.86|1488
1583762100000|2020-03-09 13:55:00|39.11|38.86|38.18|38.1|39.2|39|37.72|37.59|1899
1583762400000|2020-03-09 14:00:00|38.17|38.09|39.47|39.39|39.5|39.42|38|37.92|1346
1583762700000|2020-03-09 14:05:00|39.45|39.37|38.15|38.07|39.64|39.47|38.14|38|1765
1583763000000|2020-03-09 14:10:00|38.18|38.1|37.94|37.86|38.4|38.31|37.94|37.79|966
1583763300000|2020-03-09 14:15:00|37.93|37.85|37.42|37.34|37.95|37.85|37.35|37.21|1614
1583763600000|2020-03-09 14:20:00|37.41|37.33|38.11|38.03|38.23|38.08|37.39|37.31|886
1583763900000|2020-03-09 14:25:00|38.09|38.01|37.64|37.56|38.18|38.03|37.4|37.31|1479
1583764200000|2020-03-09 14:30:00|37.72|37.47|37.39|37.31|37.79|37.65|37.34|37.26|731
1583764500000|2020-03-09 14:35:00|37.38|37.3|37.58|37.5|37.95|37.87|37.38|37.3|871
1583764800000|2020-03-09 14:40:00|37.56|37.48|37.89|37.81|37.94|37.81|37.51|37.43|1131
1583765100000|2020-03-09 14:45:00|37.86|37.78|38.14|38.06|38.18|38.06|37.69|37.59|873
1583765400000|2020-03-09 14:50:00|38.13|38.05|38.46|38.38|38.54|38.4|38.06|37.98|634
1583765700000|2020-03-09 14:55:00|38.49|38.41|38.64|38.56|38.75|38.63|38.31|38.23|375
1583766000000|2020-03-09 15:00:00|38.67|38.59|38.67|38.59|38.96|38.87|38.29|38.21|897
1583766300000|2020-03-09 15:05:00|38.69|38.61|38.72|38.64|38.98|38.81|38.48|38.4|345
1583766600000|2020-03-09 15:10:00|38.73|38.65|38.7|38.62|38.98|38.9|38.54|38.42|670
1583766900000|2020-03-09 15:15:00|38.73|38.65|37.7|37.62|38.8|38.72|37.64|37.52|2232
1583767200000|2020-03-09 15:20:00|37.71|37.63|37.64|37.56|37.89|37.81|37.55|37.47|870
1583767500000|2020-03-09 15:25:00|37.63|37.55|38.15|38.07|38.15|38.07|37.48|37.3|918
1583767800000|2020-03-09 15:30:00|38.17|38.09|37.75|37.67|38.42|38.34|37.7|37.62|945
1583768100000|2020-03-09 15:35:00|37.77|37.69|37.22|37.14|37.86|37.72|37.15|37.06|1187
1583768400000|2020-03-09 15:40:00|37.21|37.13|36.98|36.9|37.39|37.24|36.69|36.61|807
1583768700000|2020-03-09 15:45:00|36.95|36.87|36.37|36.29|36.98|36.9|36.31|36.15|979
1583769000000|2020-03-09 15:50:00|36.38|36.3|36.47|36.39|36.72|36.58|36.02|35.94|1038
1583769300000|2020-03-09 15:55:00|36.56|36.31|36.74|36.49|36.74|36.57|36.27|36.15|371
1583769600000|2020-03-09 16:00:00|36.68|36.6|36.5|36.42|36.82|36.66|36.48|36.34|1165
1583769900000|2020-03-09 16:05:00|36.48|36.4|35.96|35.88|36.51|36.43|35.92|35.84|1380
1583770200000|2020-03-09 16:10:00|35.95|35.87|36.11|36.03|36.12|36.04|35.8|35.72|993
1583770500000|2020-03-09 16:15:00|36.05|35.97|36.02|35.94|36.16|36.03|35.8|35.64|2081
1583770800000|2020-03-09 16:20:00|36.04|35.96|35.8|35.72|36.11|36.03|35.59|35.51|1098
1583771100000|2020-03-09 16:25:00|35.82|35.74|35.74|35.66|35.85|35.75|35.52|35.44|1681
1583771400000|2020-03-09 16:30:00|35.72|35.64|36.2|36.12|36.36|36.23|35.72|35.64|2191
1583771700000|2020-03-09 16:35:00|36.13|36.05|36.27|36.02|36.74|36.58|36.13|35.96|402
1583772000000|2020-03-09 16:40:00|36.26|36.01|36.78|36.53|36.79|36.59|36.11|35.93|6474
1583772300000|2020-03-09 16:45:00|36.77|36.52|36.72|36.64|36.87|36.73|36.59|36.44|203
1583772600000|2020-03-09 16:50:00|36.7|36.62|36.81|36.56|36.85|36.74|36.55|36.39|112
1583772900000|2020-03-09 16:55:00|36.73|36.65|36.75|36.67|36.99|36.81|36.57|36.41|269
1583773200000|2020-03-09 17:00:00|36.84|36.59|36.39|36.31|37.01|36.85|36.31|36.03|387
1583773500000|2020-03-09 17:05:00|36.43|36.35|36.84|36.76|36.87|36.76|36.34|36.16|289
1583773800000|2020-03-09 17:10:00|36.83|36.75|36.39|36.09|36.96|36.8|36.3|36.02|6249
1583774100000|2020-03-09 17:15:00|36.43|36.13|36.88|36.63|36.93|36.79|36.38|36.08|5
1583774400000|2020-03-09 17:20:00|36.82|36.74|36.68|36.6|36.93|36.78|36.65|36.49|28
1583774700000|2020-03-09 17:25:00|36.76|36.51|36.82|36.74|36.93|36.78|36.67|36.51|74
1583775000000|2020-03-09 17:30:00|36.8|36.72|37.25|37.17|37.25|37.17|36.8|36.72|83
1583775300000|2020-03-09 17:35:00|37.23|37.15|37.25|37.17|37.25|37.17|37.21|37.13|4
1583775600000|2020-03-09 17:40:00|37.23|37.15|37.59|37.34|37.59|37.44|37.22|37.13|94
1583775900000|2020-03-09 17:45:00|37.54|37.29|37.34|37.09|37.57|37.42|37.15|36.97|116
1583776200000|2020-03-09 17:50:00|37.37|37.12|37.67|37.59|37.78|37.62|37.3|37.12|32
1583776500000|2020-03-09 17:55:00|37.65|37.57|37.64|37.39|37.78|37.62|37.32|37.16|17
1583776800000|2020-03-09 18:00:00|37.63|37.38|37.99|37.91|38.07|37.93|37.46|37.27|82
1583777100000|2020-03-09 18:05:00|37.98|37.9|38.45|38.2|38.47|38.36|37.98|37.82|84
1583777400000|2020-03-09 18:10:00|38.44|38.19|38.03|37.73|38.45|38.26|38.02|37.73|5
1583777700000|2020-03-09 18:15:00|37.98|37.69|37.68|37.43|37.98|37.77|37.38|37.22|21
1583778000000|2020-03-09 18:20:00|37.59|37.51|37.88|37.58|37.88|37.8|37.42|37.19|54
1583778300000|2020-03-09 18:25:00|37.85|37.6|38.47|38.17|38.48|38.18|37.76|37.49|0
1583778600000|2020-03-09 18:30:00|38.46|38.16|38.54|38.24|38.65|38.44|38.29|38.02|12
1583778900000|2020-03-09 18:35:00|38.53|38.23|38.19|37.94|38.59|38.29|38.09|37.79|1
1583779200000|2020-03-09 18:40:00|38.23|37.93|38.56|38.26|38.56|38.3|38.11|37.81|0
1583779500000|2020-03-09 18:45:00|38.55|38.3|38.23|37.93|38.56|38.3|38.15|37.85|1
1583779800000|2020-03-09 18:50:00|38.25|37.95|37.54|37.29|38.25|37.96|37.54|37.29|24
1583780100000|2020-03-09 18:55:00|37.44|37.36|37.47|37.17|37.6|37.36|37.17|36.93|32
1583780400000|2020-03-09 19:00:00|37.45|37.15|37.06|36.76|37.78|37.48|37.04|36.74|31
1583780700000|2020-03-09 19:05:00|37.04|36.74|37.47|37.17|37.62|37.32|37.04|36.74|5
1583781000000|2020-03-09 19:10:00|37.48|37.18|37.84|37.59|37.85|37.65|37.46|37.17|0
1583781300000|2020-03-09 19:15:00|37.85|37.6|37.57|37.32|37.87|37.71|37.32|37.09|1
1583781600000|2020-03-09 19:20:00|37.61|37.31|37.29|36.99|37.87|37.6|37.13|36.83|0
1583781900000|2020-03-09 19:25:00|37.28|36.98|37.34|37.04|37.34|37.04|36.79|36.49|13
1583782200000|2020-03-09 19:30:00|37.36|37.06|37.35|37.05|37.53|37.34|37.21|36.91|6
1583782500000|2020-03-09 19:35:00|37.34|37.04|37.01|36.71|37.34|37.04|36.8|36.5|2
1583782800000|2020-03-09 19:40:00|37|36.7|36.57|36.27|37|36.71|36.51|36.21|20
1583783100000|2020-03-09 19:45:00|36.83|36.53|36.29|35.99|36.96|36.66|36.22|35.92|25
1583783400000|2020-03-09 19:50:00|36.31|36.01|36.79|36.49|36.93|36.64|36.31|36.01|14
1583783700000|2020-03-09 19:55:00|36.8|36.5|37.11|37.03|37.24|37.08|36.7|36.5|65
1583784000000|2020-03-09 20:00:00|37.08|37|37.52|37.22|37.7|37.4|37.05|36.76|60
1583784300000|2020-03-09 20:05:00|37.35|37.05|36.97|36.67|37.35|37.05|36.96|36.66|10
1583784600000|2020-03-09 20:10:00|36.96|36.66|36.59|36.29|37|36.7|36.58|36.28|8
1583786100000|2020-03-09 20:35:00|36.51|36.21|36.49|36.19|36.52|36.22|36.48|36.18|2
1583786400000|2020-03-09 20:40:00|36.48|36.18|36.55|36.25|36.57|36.42|36.39|36.14|26
1583786700000|2020-03-09 20:45:00|36.56|36.26|36.64|36.34|36.64|36.34|36.56|36.26|100
1583787000000|2020-03-09 20:50:00|36.62|36.32|37.06|36.76|37.06|36.76|36.62|36.32|22
1583787300000|2020-03-09 20:55:00|37.03|36.73|37.15|36.85|37.16|36.86|36.98|36.68|1
1583823900000|2020-03-10 07:05:00|33.37|33.12|32.84|32.76|33.47|33.25|32.6|32.52|193
1583824200000|2020-03-10 07:10:00|32.86|32.78|33.15|33.07|33.28|33.12|32.84|32.7|45
1583824500000|2020-03-10 07:15:00|33.21|32.96|33.16|33.08|33.3|33.19|33.08|32.96|81
1583824800000|2020-03-10 07:20:00|33.18|33.1|33.41|33.33|33.41|33.33|33.13|33.02|79
1583825100000|2020-03-10 07:25:00|33.42|33.34|33.37|33.29|33.64|33.5|33.12|33|148
1583825400000|2020-03-10 07:30:00|33.51|33.26|33.33|33.25|33.64|33.49|33.26|33.1|128
1583825700000|2020-03-10 07:35:00|33.31|33.23|33.44|33.36|33.57|33.41|33.24|33.1|86
1583826000000|2020-03-10 07:40:00|33.45|33.37|33.64|33.39|33.74|33.58|33.43|33.26|68
1583826300000|2020-03-10 07:45:00|33.56|33.48|33.57|33.49|33.73|33.55|33.44|33.27|4
1583826600000|2020-03-10 07:50:00|33.67|33.42|33.35|33.27|33.69|33.56|33.33|33.18|380
1583826900000|2020-03-10 07:55:00|33.33|33.25|33.4|33.32|33.71|33.62|33.3|33.19|619
1583827200000|2020-03-10 08:00:00|33.41|33.33|33.53|33.45|33.79|33.57|33.4|33.24|690
1583827500000|2020-03-10 08:05:00|33.54|33.46|33.48|33.4|33.74|33.61|33.28|33.17|502
1583827800000|2020-03-10 08:10:00|33.56|33.31|33.89|33.81|34.06|33.89|33.39|33.22|646
1583828100000|2020-03-10 08:15:00|33.86|33.78|33.47|33.39|33.97|33.89|33.47|33.3|404
1583828400000|2020-03-10 08:20:00|33.53|33.45|33.25|33.17|33.64|33.56|33.22|33.14|533
1583828700000|2020-03-10 08:25:00|33.19|33.11|32.96|32.88|33.36|33.2|32.95|32.87|474
1583829000000|2020-03-10 08:30:00|32.95|32.87|32.93|32.85|33.01|32.93|32.82|32.74|243
1583829300000|2020-03-10 08:35:00|32.94|32.86|32.57|32.49|32.94|32.86|32.56|32.41|449
1583829600000|2020-03-10 08:40:00|32.58|32.5|32.39|32.31|32.58|32.5|32.32|32.24|612
1583829900000|2020-03-10 08:45:00|32.4|32.32|32.57|32.49|32.61|32.53|32.37|32.29|751
1583830200000|2020-03-10 08:50:00|32.58|32.5|32.4|32.32|32.7|32.62|32.3|32.22|299
1583830500000|2020-03-10 08:55:00|32.41|32.33|32.25|32.17|32.49|32.41|32.23|32.15|701
1583830800000|2020-03-10 09:00:00|32.28|32.2|32.35|32.27|32.51|32.43|32.24|32.16|1902
1583831100000|2020-03-10 09:05:00|32.36|32.28|32.41|32.33|32.45|32.37|32.34|32.26|257
1583831400000|2020-03-10 09:10:00|32.4|32.32|32.42|32.34|32.55|32.47|32.35|32.27|258
1583831700000|2020-03-10 09:15:00|32.41|32.33|32.13|32.05|32.44|32.36|32.13|32.05|1065
1583832000000|2020-03-10 09:20:00|32.17|32.09|32.23|32.15|32.35|32.27|32.13|32.05|222
1583832300000|2020-03-10 09:25:00|32.21|32.13|32.1|32.02|32.27|32.19|32.09|32.01|629
1583832600000|2020-03-10 09:30:00|32.12|32.04|32|31.92|32.25|32.17|31.97|31.89|464
1583832900000|2020-03-10 09:35:00|31.98|31.9|31.84|31.76|31.98|31.9|31.75|31.67|392
1583833200000|2020-03-10 09:40:00|31.82|31.74|31.71|31.63|31.82|31.74|31.65|31.57|313
1583833500000|2020-03-10 09:45:00|31.72|31.64|31.62|31.54|31.79|31.71|31.57|31.49|335
1583833800000|2020-03-10 09:50:00|31.63|31.55|31.77|31.69|31.77|31.69|31.55|31.47|333
1583834100000|2020-03-10 09:55:00|31.74|31.66|31.64|31.56|31.77|31.69|31.57|31.49|271
1583834400000|2020-03-10 10:00:00|31.66|31.58|31.7|31.62|31.78|31.7|31.66|31.58|584
1583834700000|2020-03-10 10:05:00|31.68|31.6|31.5|31.42|31.72|31.64|31.43|31.35|544
1583835000000|2020-03-10 10:10:00|31.47|31.39|31.36|31.28|31.49|31.41|31.33|31.25|418
1583835300000|2020-03-10 10:15:00|31.34|31.26|31.58|31.5|31.75|31.67|31.34|31.26|1149
1583835600000|2020-03-10 10:20:00|31.59|31.51|31.7|31.62|31.83|31.66|31.55|31.47|824
1583835900000|2020-03-10 10:25:00|31.68|31.6|31.58|31.5|31.73|31.65|31.5|31.42|128
1583836200000|2020-03-10 10:30:00|31.6|31.52|31.55|31.47|31.63|31.55|31.43|31.35|484
1583836500000|2020-03-10 10:35:00|31.56|31.48|31.59|31.51|31.8|31.72|31.56|31.48|628
1583836800000|2020-03-10 10:40:00|31.62|31.54|31.46|31.38|31.69|31.61|31.45|31.37|484
1583837100000|2020-03-10 10:45:00|31.44|31.36|31.37|31.29|31.49|31.41|31.28|31.2|518
1583837400000|2020-03-10 10:50:00|31.38|31.3|31.44|31.36|31.47|31.39|31.35|31.27|95
1583837700000|2020-03-10 10:55:00|31.42|31.34|31.56|31.48|31.58|31.5|31.36|31.28|119
1583838000000|2020-03-10 11:00:00|31.59|31.51|31.77|31.69|31.78|31.7|31.59|31.51|180
1583838300000|2020-03-10 11:05:00|31.78|31.7|31.78|31.7|31.79|31.71|31.7|31.62|666
1583838600000|2020-03-10 11:10:00|31.76|31.68|31.92|31.84|31.92|31.84|31.71|31.63|237
1583838900000|2020-03-10 11:15:00|31.91|31.83|32.1|32.02|32.12|32.04|31.84|31.76|210
1583839200000|2020-03-10 11:20:00|32.12|32.04|32.19|32.11|32.31|32.23|32.09|32.01|306
1583839500000|2020-03-10 11:25:00|32.21|32.13|32.29|32.21|32.35|32.27|32.16|32.08|278
1583839800000|2020-03-10 11:30:00|32.32|32.24|32.23|32.15|32.32|32.24|32.18|32.1|577
1583840100000|2020-03-10 11:35:00|32.2|32.12|32.21|32.13|32.28|32.2|32.18|32.1|580
1583840400000|2020-03-10 11:40:00|32.24|32.16|32.28|32.2|32.31|32.23|32.21|32.13|226
1583840700000|2020-03-10 11:45:00|32.26|32.18|32.48|32.4|32.49|32.41|32.2|32.12|467
1583841000000|2020-03-10 11:50:00|32.49|32.41|32.5|32.42|32.53|32.45|32.38|32.3|443
1583841300000|2020-03-10 11:55:00|32.51|32.43|32.52|32.44|32.61|32.53|32.37|32.29|458
1583841600000|2020-03-10 12:00:00|32.53|32.45|32.25|32.17|32.54|32.46|32.21|32.09|53
1583841900000|2020-03-10 12:05:00|32.23|32.15|32.92|32.84|32.98|32.9|32.23|32.15|1332
1583842200000|2020-03-10 12:10:00|32.91|32.83|32.73|32.65|33.16|33.08|32.61|32.53|2963
1583842500000|2020-03-10 12:15:00|32.71|32.63|33|32.92|33.09|33.01|32.69|32.61|261
1583842800000|2020-03-10 12:20:00|33.01|32.93|33.1|33.02|33.23|33.15|33|32.92|111
1583843100000|2020-03-10 12:25:00|33.08|33|33.35|33.27|33.36|33.28|33.03|32.95|184
1583843400000|2020-03-10 12:30:00|33.34|33.26|33.3|33.22|33.47|33.39|33.25|33.17|300
1583843700000|2020-03-10 12:35:00|33.28|33.2|33.65|33.57|33.82|33.74|33.26|33.18|297
1583844000000|2020-03-10 12:40:00|33.66|33.58|33.74|33.66|33.95|33.87|33.3|33.22|948
1583844300000|2020-03-10 12:45:00|33.75|33.67|33.37|33.29|33.87|33.79|33.34|33.26|1353
1583844600000|2020-03-10 12:50:00|33.43|33.35|33|32.92|33.61|33.48|32.71|32.63|1726
1583844900000|2020-03-10 12:55:00|32.98|32.9|33.48|33.4|33.51|33.43|32.98|32.9|302
1583845200000|2020-03-10 13:00:00|33.49|33.41|33.46|33.38|33.51|33.43|33.07|32.99|173
1583845500000|2020-03-10 13:05:00|33.45|33.37|33.76|33.68|33.79|33.71|33.38|33.3|139
1583845800000|2020-03-10 13:10:00|33.75|33.67|33.6|33.52|33.75|33.67|33.47|33.39|129
1583846100000|2020-03-10 13:15:00|33.61|33.53|33.53|33.45|33.82|33.74|33.52|33.44|186
1583846400000|2020-03-10 13:20:00|33.51|33.43|33.74|33.66|33.86|33.78|33.37|33.29|816
1583846700000|2020-03-10 13:25:00|33.76|33.68|33.9|33.82|33.93|33.85|33.7|33.62|206
1583847000000|2020-03-10 13:30:00|33.92|33.84|33.99|33.91|34.09|34.01|33.68|33.6|607
1583847300000|2020-03-10 13:35:00|33.98|33.9|34.14|34.06|34.51|34.43|33.86|33.78|679
1583847600000|2020-03-10 13:40:00|34.15|34.07|34.39|34.31|34.49|34.39|34.11|33.99|258
1583847900000|2020-03-10 13:45:00|34.36|34.28|34.58|34.5|34.76|34.63|34.16|34.08|633
1583848200000|2020-03-10 13:50:00|34.59|34.51|34.34|34.26|34.88|34.8|34.32|34.24|156
1583848500000|2020-03-10 13:55:00|34.31|34.23|34.44|34.36|34.5|34.42|34.1|34.02|543
1583848800000|2020-03-10 14:00:00|34.47|34.39|34.25|34.17|34.59|34.51|34.2|34.12|606
1583849100000|2020-03-10 14:05:00|34.28|34.2|34.19|34.11|34.49|34.41|34.02|33.94|790
1583849400000|2020-03-10 14:10:00|34.22|34.14|34.12|34.04|34.28|34.2|34.09|34.01|287
1583849700000|2020-03-10 14:15:00|34.13|34.05|34.2|34.12|34.31|34.23|33.97|33.89|124
1583850000000|2020-03-10 14:20:00|34.15|34.07|34.25|34.17|34.27|34.19|33.77|33.69|1061
1583850300000|2020-03-10 14:25:00|34.23|34.15|34.25|34.17|34.38|34.3|34.17|34.09|146
1583850600000|2020-03-10 14:30:00|34.27|34.19|34.41|34.33|34.61|34.53|34.25|34.17|218
1583850900000|2020-03-10 14:35:00|34.39|34.31|34.55|34.47|34.67|34.59|34.25|34.17|718
1583851200000|2020-03-10 14:40:00|34.52|34.44|34.68|34.6|34.78|34.7|34.49|34.41|1467
1583851500000|2020-03-10 14:45:00|34.7|34.62|35.18|35.1|35.23|35.15|34.58|34.5|389
1583851800000|2020-03-10 14:50:00|35.2|35.12|35.65|35.57|35.68|35.6|35.08|35|605
1583852100000|2020-03-10 14:55:00|35.66|35.58|35.63|35.55|35.69|35.61|35.22|35.14|933
1583852400000|2020-03-10 15:00:00|35.61|35.53|35.52|35.44|35.84|35.76|35.39|35.31|1164
1583852700000|2020-03-10 15:05:00|35.51|35.43|35.31|35.23|35.64|35.56|35.25|35.17|2208
1583853000000|2020-03-10 15:10:00|35.33|35.25|35.7|35.62|35.77|35.69|35.33|35.25|1350
1583853300000|2020-03-10 15:15:00|35.68|35.6|36.07|35.99|36.12|36.04|35.67|35.59|732
1583853600000|2020-03-10 15:20:00|36.06|35.98|36.86|36.78|36.95|36.87|36.01|35.93|829
1583853900000|2020-03-10 15:25:00|36.88|36.8|36.75|36.67|37.13|37.05|36.14|36.06|3289
1583854200000|2020-03-10 15:30:00|36.74|36.66|36.87|36.79|36.95|36.87|36.53|36.45|643
1583854500000|2020-03-10 15:35:00|36.88|36.8|36.7|36.62|37.01|36.91|36.68|36.6|494
1583854800000|2020-03-10 15:40:00|36.68|36.6|36.54|36.46|36.93|36.85|36.53|36.41|1289
1583855100000|2020-03-10 15:45:00|36.55|36.47|36.23|36.15|36.64|36.52|35.89|35.81|649
1583855400000|2020-03-10 15:50:00|36.22|36.14|36.8|36.72|36.97|36.89|36.1|36.02|655
1583855700000|2020-03-10 15:55:00|36.81|36.73|36.4|36.32|37.03|36.95|36.07|35.99|404
1583856000000|2020-03-10 16:00:00|36.38|36.3|36.13|36.05|36.4|36.32|35.77|35.69|1006
1583856300000|2020-03-10 16:05:00|36.07|35.99|36.08|36|36.34|36.26|35.8|35.72|1714
1583856600000|2020-03-10 16:10:00|36.14|36.06|35.55|35.47|36.17|36.09|35.46|35.38|603
1583856900000|2020-03-10 16:15:00|35.54|35.46|35.55|35.47|35.76|35.68|35.35|35.27|903
1583857200000|2020-03-10 16:20:00|35.54|35.46|35.72|35.64|35.93|35.85|35.5|35.42|1059
1583857500000|2020-03-10 16:25:00|35.71|35.63|36.38|36.3|36.39|36.31|35.66|35.58|3028
1583857800000|2020-03-10 16:30:00|36.51|36.26|36.54|36.46|36.84|36.72|36.34|36.26|678
1583858100000|2020-03-10 16:35:00|36.47|36.39|36.16|36.08|36.81|36.66|36.06|35.95|230
1583858400000|2020-03-10 16:40:00|36.15|36.07|35.91|35.83|36.74|36.57|35.91|35.83|168
1583858700000|2020-03-10 16:45:00|35.9|35.82|36.19|36.11|36.25|36.11|35.88|35.78|156
1583859000000|2020-03-10 16:50:00|36.21|36.13|35.78|35.53|36.43|36.29|35.67|35.51|374
1583859300000|2020-03-10 16:55:00|35.7|35.62|35.96|35.88|36.05|35.9|35.67|35.53|90
1583859600000|2020-03-10 17:00:00|36.04|35.79|36.25|36.17|36.42|36.29|35.95|35.79|89
1583859900000|2020-03-10 17:05:00|36.33|36.08|35.82|35.74|36.49|36.33|35.82|35.66|135
1583860200000|2020-03-10 17:10:00|35.91|35.66|35.6|35.52|36.07|35.92|35.51|35.37|38
1583860500000|2020-03-10 17:15:00|35.58|35.5|35.61|35.36|35.97|35.78|35.47|35.33|276
1583860800000|2020-03-10 17:20:00|35.53|35.45|35.64|35.56|35.75|35.61|35.45|35.29|59
1583861100000|2020-03-10 17:25:00|35.66|35.58|35.98|35.9|36.08|35.96|35.64|35.56|82
1583861400000|2020-03-10 17:30:00|36.06|35.81|35.85|35.6|36.25|36.11|35.66|35.51|13
1583861700000|2020-03-10 17:35:00|35.83|35.58|36.32|36.07|36.52|36.35|35.72|35.55|54
1583862000000|2020-03-10 17:40:00|36.23|36.15|36.52|36.44|36.56|36.44|36.09|35.95|65
1583862300000|2020-03-10 17:45:00|36.53|36.45|36.59|36.51|36.8|36.61|36.43|36.29|73
1583862600000|2020-03-10 17:50:00|36.57|36.49|36.72|36.64|36.8|36.64|36.34|36.2|48
1583862900000|2020-03-10 17:55:00|36.7|36.62|36.59|36.51|36.83|36.68|36.47|36.33|115
1583863200000|2020-03-10 18:00:00|36.67|36.42|36.76|36.51|36.92|36.78|36.57|36.41|8
1583863500000|2020-03-10 18:05:00|36.7|36.62|36.37|36.12|36.94|36.77|36.31|36.1|3
1583863800000|2020-03-10 18:10:00|36.4|36.15|36.2|36.12|36.55|36.29|36.17|36.03|4
1583864100000|2020-03-10 18:15:00|36.18|36.1|36.43|36.18|36.59|36.34|36.01|35.88|8
1583864400000|2020-03-10 18:20:00|36.45|36.15|36.57|36.49|36.74|36.49|36.29|36.07|7
1583864700000|2020-03-10 18:25:00|36.65|36.4|36.54|36.24|36.67|36.49|36.49|36.21|1
1583865000000|2020-03-10 18:30:00|36.51|36.26|36.27|35.97|36.56|36.26|36.13|35.88|1
1583865300000|2020-03-10 18:35:00|36.28|35.98|36.04|35.74|36.3|36.02|35.86|35.63|6
1583865600000|2020-03-10 18:40:00|35.99|35.82|35.66|35.58|35.99|35.82|35.63|35.46|21
1583865900000|2020-03-10 18:45:00|35.62|35.54|35.62|35.54|35.9|35.63|35.55|35.39|131
1583866200000|2020-03-10 18:50:00|35.7|35.45|35.69|35.44|35.77|35.54|35.58|35.37|21
1583866500000|2020-03-10 18:55:00|35.6|35.52|35.62|35.37|35.71|35.52|35.49|35.27|45
1583866800000|2020-03-10 19:00:00|35.53|35.45|35.44|35.36|35.74|35.53|35.38|35.27|193
1583867100000|2020-03-10 19:05:00|35.43|35.35|35.23|34.98|35.52|35.36|34.93|34.78|222
1583867400000|2020-03-10 19:10:00|35.22|34.97|35.14|34.89|35.3|35.11|34.95|34.76|189
1583867700000|2020-03-10 19:15:00|35.16|34.91|34.93|34.85|35.45|35.29|34.9|34.76|23
1583868000000|2020-03-10 19:20:00|35.21|34.96|35.04|34.79|35.29|35.1|34.81|34.73|357
1583868300000|2020-03-10 19:25:00|35.08|34.83|35.39|35.31|35.57|35.38|35.08|34.82|39
1583868600000|2020-03-10 19:30:00|35.38|35.3|35.28|35.2|35.61|35.38|35.23|35.04|21
1583868900000|2020-03-10 19:35:00|35.37|35.12|35.08|35|35.5|35.24|34.98|34.83|143
1583869200000|2020-03-10 19:40:00|35.19|34.94|35.13|34.88|35.28|35.09|34.88|34.73|28
1583869500000|2020-03-10 19:45:00|35.11|34.86|34.92|34.84|35.16|34.98|34.92|34.84|46
1583869800000|2020-03-10 19:50:00|34.94|34.86|34.79|34.71|35.1|34.92|34.78|34.62|83
1583870100000|2020-03-10 19:55:00|34.76|34.68|34.83|34.58|34.91|34.79|34.56|34.43|289
1583870400000|2020-03-10 20:00:00|34.84|34.59|34.71|34.46|34.91|34.79|34.52|34.39|85
1583870700000|2020-03-10 20:05:00|34.6|34.52|34.9|34.82|34.96|34.82|34.5|34.33|42
1583871000000|2020-03-10 20:10:00|34.92|34.84|35.06|34.76|35.14|34.99|34.9|34.66|2
1583872200000|2020-03-10 20:30:00|34.98|34.68|34.73|34.43|34.98|34.68|34.66|34.41|0
1583872500000|2020-03-10 20:35:00|34.75|34.45|34.67|34.59|34.77|34.61|34.67|34.41|0
1583872800000|2020-03-10 20:40:00|34.69|34.61|34.85|34.55|34.98|34.73|34.69|34.55|2
1583873100000|2020-03-10 20:45:00|34.86|34.56|34.75|34.5|34.86|34.56|34.75|34.5|4
1583873400000|2020-03-10 20:50:00|34.73|34.48|34.92|34.62|34.92|34.62|34.62|34.48|0
1583873700000|2020-03-10 20:55:00|34.9|34.6|34.82|34.52|34.95|34.65|34.82|34.52|2
1583910300000|2020-03-11 07:05:00|37.42|37.17|37.06|36.81|37.45|37.28|36.96|36.76|152
1583910600000|2020-03-11 07:10:00|37.05|36.8|36.92|36.67|37.18|37.02|36.83|36.66|19
1583910900000|2020-03-11 07:15:00|36.9|36.65|36.82|36.74|36.94|36.79|36.65|36.43|35
1583911200000|2020-03-11 07:20:00|36.84|36.76|37.07|36.82|37.15|36.99|36.79|36.63|31
1583911500000|2020-03-11 07:25:00|36.99|36.91|37.31|37.06|37.37|37.23|36.89|36.73|36
1583911800000|2020-03-11 07:30:00|37.3|37.05|37.24|36.99|37.32|37.15|37.1|36.9|9
1583912100000|2020-03-11 07:35:00|37.23|36.98|37.06|36.81|37.36|37.19|36.92|36.76|36
1583912400000|2020-03-11 07:40:00|37.05|36.8|36.87|36.79|37.07|36.88|36.84|36.69|50
1583912700000|2020-03-11 07:45:00|36.85|36.77|36.83|36.75|36.97|36.81|36.6|36.43|68
1583913000000|2020-03-11 07:50:00|36.79|36.71|36.63|36.55|37.01|36.93|36.62|36.54|36
1583913300000|2020-03-11 07:55:00|36.64|36.56|36.25|36.17|36.75|36.59|36.25|36.08|89
1583913600000|2020-03-11 08:00:00|36.29|36.21|36.49|36.41|36.55|36.41|36.06|35.9|167
1583913900000|2020-03-11 08:05:00|36.57|36.32|36.14|36.06|36.57|36.46|35.99|35.87|242
1583914200000|2020-03-11 08:10:00|36.12|36.04|35.84|35.76|36.33|36.19|35.68|35.57|431
1583914500000|2020-03-11 08:15:00|35.83|35.75|35.94|35.86|36.08|35.96|35.76|35.68|181
1583914800000|2020-03-11 08:20:00|35.95|35.87|36.29|36.21|36.38|36.24|35.88|35.8|262
1583915100000|2020-03-11 08:25:00|36.3|36.22|36.5|36.42|36.63|36.55|36.24|36.1|334
1583915400000|2020-03-11 08:30:00|36.51|36.43|35.91|35.83|36.77|36.69|35.7|35.62|801
1583915700000|2020-03-11 08:35:00|35.93|35.85|35.7|35.62|36.13|36.02|35.66|35.55|963
1583916000000|2020-03-11 08:40:00|35.68|35.6|35.61|35.53|35.92|35.82|35.59|35.51|502
1583916300000|2020-03-11 08:45:00|35.62|35.54|35.57|35.49|35.69|35.61|35.39|35.31|358
1583916600000|2020-03-11 08:50:00|35.58|35.5|35.84|35.76|35.87|35.79|35.58|35.48|692
1583916900000|2020-03-11 08:55:00|35.86|35.78|35.94|35.86|36.02|35.94|35.56|35.48|300
1583917200000|2020-03-11 09:00:00|35.93|35.85|36.01|35.93|36.09|36.01|35.89|35.81|202
1583917500000|2020-03-11 09:05:00|36.02|35.94|36.08|36|36.17|36.09|35.99|35.91|314
1583917800000|2020-03-11 09:10:00|36.09|36.01|36.02|35.94|36.3|36.22|35.78|35.7|478
1583918100000|2020-03-11 09:15:00|36.04|35.96|36.26|36.18|36.39|36.31|36.04|35.96|70
1583918400000|2020-03-11 09:20:00|36.28|36.2|36.27|36.19|36.4|36.32|36.13|36.05|346
1583918700000|2020-03-11 09:25:00|36.3|36.22|35.9|35.82|36.32|36.24|35.85|35.77|83
1583919000000|2020-03-11 09:30:00|35.91|35.83|36.34|36.26|36.36|36.28|35.81|35.67|153
1583919300000|2020-03-11 09:35:00|36.35|36.27|36.58|36.5|36.66|36.58|36.29|36.21|334
1583919600000|2020-03-11 09:40:00|36.59|36.51|36.4|36.32|36.59|36.51|36.32|36.24|69
1583919900000|2020-03-11 09:45:00|36.41|36.33|36.55|36.47|36.55|36.47|36.29|36.21|47
1583920200000|2020-03-11 09:50:00|36.57|36.49|36.36|36.28|36.69|36.61|36.32|36.24|291
1583920500000|2020-03-11 09:55:00|36.34|36.26|36.14|36.06|36.47|36.39|36.12|36.04|141
1583920800000|2020-03-11 10:00:00|36.15|36.07|36.19|36.11|36.38|36.3|36.11|36.03|243
1583921100000|2020-03-11 10:05:00|36.2|36.12|36.4|36.32|36.52|36.44|36.2|36.12|490
1583921400000|2020-03-11 10:10:00|36.44|36.36|36.3|36.22|36.65|36.45|36.23|36.12|319
1583921700000|2020-03-11 10:15:00|36.29|36.21|36.4|36.32|36.45|36.37|36.18|36.1|83
1583922000000|2020-03-11 10:20:00|36.41|36.33|36.52|36.44|36.52|36.44|36.31|36.23|79
1583922300000|2020-03-11 10:25:00|36.53|36.45|36.78|36.7|36.92|36.79|36.47|36.31|166
1583922600000|2020-03-11 10:30:00|36.77|36.69|36.44|36.36|36.79|36.7|36.26|36.1|488
1583922900000|2020-03-11 10:35:00|36.53|36.28|36.82|36.74|36.92|36.82|36.42|36.28|155
1583923200000|2020-03-11 10:40:00|36.84|36.76|36.48|36.4|36.96|36.79|36.48|36.4|104
1583923500000|2020-03-11 10:45:00|36.47|36.39|36.51|36.43|36.68|36.52|36.37|36.23|179
1583923800000|2020-03-11 10:50:00|36.52|36.44|36.46|36.38|36.58|36.46|36.34|36.21|436
1583924100000|2020-03-11 10:55:00|36.45|36.37|36.59|36.51|36.62|36.54|36.37|36.26|233
1583924400000|2020-03-11 11:00:00|36.62|36.54|36.54|36.46|36.75|36.62|36.34|36.24|497
1583924700000|2020-03-11 11:05:00|36.53|36.45|36.78|36.7|36.86|36.74|36.53|36.45|401
1583925000000|2020-03-11 11:10:00|36.86|36.61|36.79|36.54|36.89|36.74|36.59|36.42|117
1583925300000|2020-03-11 11:15:00|36.81|36.56|36.9|36.65|36.9|36.74|36.59|36.42|268
1583925600000|2020-03-11 11:20:00|36.82|36.74|37|36.92|37.04|36.96|36.78|36.64|973
1583925900000|2020-03-11 11:25:00|37.02|36.94|37.02|36.94|37.26|37.13|37|36.86|140
1583926200000|2020-03-11 11:30:00|37.03|36.95|36.91|36.83|37.15|37.02|36.89|36.81|342
1583926500000|2020-03-11 11:35:00|36.89|36.81|36.95|36.87|37.05|36.97|36.89|36.81|213
1583926800000|2020-03-11 11:40:00|36.94|36.86|37.09|37.01|37.26|37.15|36.94|36.86|263
1583927100000|2020-03-11 11:45:00|37.1|37.02|37.1|37.02|37.33|37.17|36.97|36.81|425
1583927400000|2020-03-11 11:50:00|37.12|37.04|37.11|37.03|37.27|37.11|37.05|36.94|124
1583927700000|2020-03-11 11:55:00|37.13|37.05|37.06|36.98|37.24|37.1|36.95|36.8|450
1583928000000|2020-03-11 12:00:00|37.08|37|36.94|36.86|37.24|37.14|36.89|36.76|166
1583928300000|2020-03-11 12:05:00|36.97|36.89|37.07|36.99|37.2|37.07|36.94|36.81|70
1583928600000|2020-03-11 12:10:00|37.09|37.01|37.11|37.03|37.34|37.2|37.04|36.92|145
1583928900000|2020-03-11 12:15:00|37.1|37.02|37.05|36.97|37.25|37.12|36.98|36.87|96
1583929200000|2020-03-11 12:20:00|37.07|36.99|37.13|36.88|37.26|37.15|36.64|36.47|641
1583929500000|2020-03-11 12:25:00|37.1|36.85|37.28|36.98|37.28|37.05|36.93|36.76|104
1583929800000|2020-03-11 12:30:00|37.25|37|37.21|37.13|37.34|37.25|37.09|36.96|251
1583930100000|2020-03-11 12:35:00|37.25|37.17|37.42|37.34|37.58|37.5|37.25|37.17|680
1583930400000|2020-03-11 12:40:00|37.44|37.36|37.39|37.31|37.5|37.42|37.32|37.24|121
1583930700000|2020-03-11 12:45:00|37.37|37.29|37.41|37.33|37.48|37.36|37.2|37.12|108
1583931000000|2020-03-11 12:50:00|37.44|37.36|37.58|37.5|37.67|37.59|37.37|37.25|613
1583931300000|2020-03-11 12:55:00|37.57|37.49|37.68|37.6|37.69|37.61|37.48|37.4|426
1583931600000|2020-03-11 13:00:00|37.69|37.61|37.32|37.24|37.69|37.61|37.31|37.23|211
1583931900000|2020-03-11 13:05:00|37.4|37.32|37.21|37.13|37.46|37.38|37.19|37.11|263
1583932200000|2020-03-11 13:10:00|37.2|37.12|37.4|37.32|37.48|37.4|37.2|37.12|499
1583932500000|2020-03-11 13:15:00|37.43|37.35|37.26|37.18|37.48|37.4|37.22|37.14|306
1583932800000|2020-03-11 13:20:00|37.23|37.15|37.15|37.07|37.24|37.16|37.08|37|746
1583933100000|2020-03-11 13:25:00|37.12|37.04|36.81|36.73|37.14|37.06|36.77|36.69|364
1583933400000|2020-03-11 13:30:00|36.8|36.72|36.67|36.59|37.2|37.12|36.53|36.43|602
1583933700000|2020-03-11 13:35:00|36.66|36.58|37|36.92|37.11|36.95|36.53|36.37|570
1583934000000|2020-03-11 13:40:00|36.99|36.91|36.99|36.91|37.19|37.06|36.63|36.47|336
1583934300000|2020-03-11 13:45:00|37.01|36.93|37.05|36.97|37.24|37.16|36.8|36.64|316
1583934600000|2020-03-11 13:50:00|37.07|36.99|36.8|36.72|37.19|37.1|36.66|36.51|230
1583934900000|2020-03-11 13:55:00|36.83|36.75|36.86|36.78|37.12|36.98|36.64|36.51|289
1583935200000|2020-03-11 14:00:00|36.83|36.75|36.94|36.86|37.13|36.97|36.68|36.6|279
1583935500000|2020-03-11 14:05:00|37.02|36.77|36.75|36.67|37.1|36.95|36.71|36.56|352
1583935800000|2020-03-11 14:10:00|36.73|36.65|36.84|36.76|37.03|36.94|36.59|36.46|343
1583936100000|2020-03-11 14:15:00|36.85|36.77|36.96|36.88|37.09|36.93|36.8|36.64|230
1583936400000|2020-03-11 14:20:00|36.94|36.86|37.08|37|37.19|37.06|36.84|36.76|149
1583936700000|2020-03-11 14:25:00|37.1|37.02|37.14|37.06|37.21|37.07|36.92|36.84|303
1583937000000|2020-03-11 14:30:00|37.16|37.08|36.9|36.82|37.3|37.14|36.9|36.74|273
1583937300000|2020-03-11 14:35:00|36.88|36.8|36.97|36.89|37.17|37.08|36.87|36.79|583
1583937600000|2020-03-11 14:40:00|36.96|36.88|37.29|37.21|37.33|37.25|36.87|36.79|817
1583937900000|2020-03-11 14:45:00|37.27|37.19|37.24|37.16|37.38|37.24|36.94|36.77|365
1583938200000|2020-03-11 14:50:00|37.2|37.12|37.39|37.31|37.49|37.35|37.09|37|247
1583938500000|2020-03-11 14:55:00|37.4|37.32|37.38|37.3|37.55|37.47|37.23|37.15|293
1583938800000|2020-03-11 15:00:00|37.37|37.29|37.43|37.35|37.53|37.38|37.06|36.98|422
1583939100000|2020-03-11 15:05:00|37.45|37.37|37.3|37.22|37.55|37.4|37.27|37.14|396
1583939400000|2020-03-11 15:10:00|37.31|37.23|37.29|37.21|37.49|37.41|37.17|37.09|413
1583939700000|2020-03-11 15:15:00|37.28|37.2|37.5|37.42|37.5|37.42|37.2|37.1|464
1583940000000|2020-03-11 15:20:00|37.48|37.4|37.66|37.58|37.67|37.59|37.42|37.34|510
1583940300000|2020-03-11 15:25:00|37.67|37.59|37.7|37.62|37.8|37.72|37.59|37.51|581
1583940600000|2020-03-11 15:30:00|37.68|37.6|37.41|37.33|37.84|37.76|37.33|37.18|820
1583940900000|2020-03-11 15:35:00|37.44|37.36|36.83|36.75|37.63|37.5|36.83|36.68|881
1583941200000|2020-03-11 15:40:00|36.85|36.77|37.24|37.16|37.25|37.17|36.8|36.64|743
1583941500000|2020-03-11 15:45:00|37.23|37.15|36.86|36.78|37.3|37.16|36.82|36.74|865
1583941800000|2020-03-11 15:50:00|36.85|36.77|36.99|36.91|37.05|36.97|36.69|36.61|1072
1583942100000|2020-03-11 15:55:00|37.02|36.94|36.96|36.88|37.16|37.02|36.92|36.84|1794
1583942400000|2020-03-11 16:00:00|36.95|36.87|36.87|36.79|37.15|37.07|36.84|36.76|1375
1583942700000|2020-03-11 16:05:00|36.84|36.76|36.63|36.55|37.02|36.94|36.52|36.44|2313
1583943000000|2020-03-11 16:10:00|36.64|36.56|36.67|36.59|36.72|36.64|36.61|36.53|1041
1583943300000|2020-03-11 16:15:00|36.69|36.61|36.76|36.68|36.8|36.72|36.65|36.57|962
1583943600000|2020-03-11 16:20:00|36.75|36.67|36.74|36.66|36.8|36.72|36.43|36.35|2023
1583943900000|2020-03-11 16:25:00|36.76|36.68|37.04|36.96|37.04|36.96|36.76|36.68|1852
1583944200000|2020-03-11 16:30:00|37|36.92|36.92|36.84|37.09|37.01|36.84|36.76|832
1583944500000|2020-03-11 16:35:00|36.96|36.88|37.03|36.95|37.11|37.03|36.86|36.78|318
1583944800000|2020-03-11 16:40:00|37.04|36.96|37.02|36.94|37.14|37.02|36.94|36.8|255
1583945100000|2020-03-11 16:45:00|37.04|36.96|37|36.92|37.18|36.99|36.87|36.72|68
1583945400000|2020-03-11 16:50:00|36.99|36.91|36.93|36.85|37.08|36.96|36.73|36.59|68
1583945700000|2020-03-11 16:55:00|37.03|36.78|36.95|36.7|37.11|36.95|36.73|36.58|101
1583946000000|2020-03-11 17:00:00|36.99|36.74|37.54|37.29|37.57|37.41|36.91|36.74|138
1583946300000|2020-03-11 17:05:00|37.45|37.37|37.61|37.53|37.72|37.58|37.25|37.11|87
1583946600000|2020-03-11 17:10:00|37.63|37.55|37.54|37.46|37.74|37.6|37.41|37.25|43
1583946900000|2020-03-11 17:15:00|37.63|37.38|37.55|37.47|37.63|37.48|37.24|37.1|1048
1583947200000|2020-03-11 17:20:00|37.54|37.46|37.64|37.56|37.69|37.58|37.32|37.15|207
1583947500000|2020-03-11 17:25:00|37.62|37.54|37.3|37.22|37.7|37.57|37.23|37.06|64
1583947800000|2020-03-11 17:30:00|37.32|37.24|37.5|37.42|37.59|37.43|37.21|37.07|2
1583948100000|2020-03-11 17:35:00|37.59|37.34|37.62|37.54|37.72|37.54|37.47|37.31|3
1583948400000|2020-03-11 17:40:00|37.71|37.46|37.94|37.86|38|37.86|37.58|37.42|20
1583948700000|2020-03-11 17:45:00|37.93|37.85|37.44|37.36|37.97|37.86|37.4|37.24|13
1583949000000|2020-03-11 17:50:00|37.52|37.27|37.58|37.5|37.76|37.58|37.44|37.27|0
1583949300000|2020-03-11 17:55:00|37.53|37.45|37.76|37.46|37.76|37.48|37.29|37.1|0
1583949600000|2020-03-11 18:00:00|37.72|37.42|37.78|37.7|37.87|37.7|37.63|37.38|5
1583949900000|2020-03-11 18:05:00|37.76|37.68|38.03|37.95|38.08|37.95|37.76|37.56|90
1583950200000|2020-03-11 18:10:00|38.04|37.96|38.18|38.1|38.26|38.1|38.04|37.96|196
1583950500000|2020-03-11 18:15:00|38.26|38.01|38.27|38.02|38.27|38.12|38.02|37.86|6
1583950800000|2020-03-11 18:20:00|38.26|38.01|38.49|38.24|38.52|38.34|38.19|38.01|13
1583951100000|2020-03-11 18:25:00|38.42|38.34|38.45|38.2|38.5|38.34|38.31|38.06|43
1583951400000|2020-03-11 18:30:00|38.36|38.28|38.35|38.1|38.45|38.3|38.05|37.89|8
1583951700000|2020-03-11 18:35:00|38.39|38.09|38.1|38.02|38.4|38.13|38.07|37.91|0
1583952000000|2020-03-11 18:40:00|38.12|38.04|38.31|38.01|38.31|38.04|38.07|37.81|2
1583952300000|2020-03-11 18:45:00|38.25|37.95|38.24|37.94|38.3|38.04|38.01|37.84|0
1583952600000|2020-03-11 18:50:00|38.26|37.96|38.3|38|38.4|38.1|38.16|37.89|0
1583952900000|2020-03-11 18:55:00|38.34|38.04|38.36|38.06|38.42|38.12|38.22|37.96|0
1583953200000|2020-03-11 19:00:00|38.37|38.07|38.53|38.45|38.62|38.46|38.32|38.02|54
1583953500000|2020-03-11 19:05:00|38.49|38.41|39.06|38.81|39.12|39|38.48|38.4|195
1583953800000|2020-03-11 19:10:00|39.1|38.85|39.03|38.73|39.1|38.86|38.66|38.46|25
1583954100000|2020-03-11 19:15:00|39.05|38.75|38.94|38.64|39.05|38.8|38.74|38.44|10
1583954400000|2020-03-11 19:20:00|38.92|38.62|38.85|38.6|38.95|38.76|38.7|38.45|15
1583954700000|2020-03-11 19:25:00|38.89|38.59|38.52|38.27|39.08|38.78|38.46|38.25|44
1583955000000|2020-03-11 19:30:00|38.5|38.25|37.86|37.78|38.5|38.25|37.84|37.69|20
1583955300000|2020-03-11 19:35:00|37.88|37.8|37.84|37.76|38.13|38|37.8|37.72|26
1583955600000|2020-03-11 19:40:00|37.85|37.77|38.23|37.93|38.23|37.93|37.84|37.75|13
1583955900000|2020-03-11 19:45:00|38.27|37.97|38.09|37.84|38.46|38.18|37.98|37.84|7
1583956200000|2020-03-11 19:50:00|38.13|37.88|38.13|38.05|38.66|38.38|37.97|37.82|19
1583956500000|2020-03-11 19:55:00|38.15|38.07|38.36|38.06|38.46|38.2|38.15|38|15
1583956800000|2020-03-11 20:00:00|38.39|38.09|38.41|38.11|38.58|38.28|38.31|38.01|15
1583957100000|2020-03-11 20:05:00|38.36|38.09|38.04|37.79|38.36|38.16|38.03|37.78|1
1583957400000|2020-03-11 20:10:00|38.05|37.8|37.99|37.74|38.07|37.83|37.84|37.68|7
1583958600000|2020-03-11 20:30:00|37.86|37.76|38.27|37.97|38.31|38.16|37.86|37.76|65
1583958900000|2020-03-11 20:35:00|38.23|37.93|38.16|37.86|38.24|37.94|38.16|37.86|0
1583959200000|2020-03-11 20:40:00|38.12|37.82|38.1|37.85|38.16|37.86|38.09|37.79|0
1583959500000|2020-03-11 20:45:00|38.08|37.83|38.09|37.84|38.1|37.85|38.05|37.8|0
1583959800000|2020-03-11 20:50:00|38.07|37.82|38.26|37.96|38.3|38|38.07|37.82|2
1583960100000|2020-03-11 20:55:00|38.28|37.98|38.25|37.95|38.3|38|38.25|37.95|0
1583996700000|2020-03-12 07:05:00|41.97|41.67|41.97|41.72|42.25|42.03|41.87|41.63|55
1583997000000|2020-03-12 07:10:00|41.96|41.71|41.52|41.44|41.96|41.8|41.5|41.35|123
1583997300000|2020-03-12 07:15:00|41.53|41.45|41.6|41.35|41.81|41.65|41.48|41.31|77
1583997600000|2020-03-12 07:20:00|41.52|41.44|41.83|41.75|41.93|41.76|41.52|41.35|133
1583997900000|2020-03-12 07:25:00|41.81|41.73|42.13|42.05|42.23|42.15|41.81|41.64|93
1583998200000|2020-03-12 07:30:00|42.12|42.04|42.67|42.59|42.67|42.59|42.12|42.04|52
1583998500000|2020-03-12 07:35:00|42.68|42.6|42.61|42.53|42.72|42.64|42.14|42.06|100
1583998800000|2020-03-12 07:40:00|42.7|42.45|42.62|42.54|42.72|42.58|42.5|42.33|66
1583999100000|2020-03-12 07:45:00|42.63|42.55|42.53|42.45|42.72|42.56|42.33|42.16|36
1583999400000|2020-03-12 07:50:00|42.61|42.36|42.82|42.57|42.91|42.76|42.32|42.16|38
1583999700000|2020-03-12 07:55:00|42.83|42.58|42.45|42.15|42.83|42.65|42.36|42.11|49
1584000000000|2020-03-12 08:00:00|42.46|42.16|41.97|41.67|42.47|42.26|41.78|41.53|189
1584000300000|2020-03-12 08:05:00|41.96|41.66|41.96|41.66|42.01|41.75|41.45|41.23|163
1584000600000|2020-03-12 08:10:00|41.93|41.63|42.01|41.76|42.07|41.93|41.67|41.52|460
1584000900000|2020-03-12 08:15:00|41.92|41.84|41.83|41.75|42.05|41.9|41.49|41.33|814
1584001200000|2020-03-12 08:20:00|41.81|41.73|41.97|41.89|42.11|41.97|41.8|41.64|144
1584001500000|2020-03-12 08:25:00|41.99|41.91|42.26|42.18|42.35|42.19|41.97|41.8|397
1584001800000|2020-03-12 08:30:00|42.34|42.09|42.19|42.11|42.34|42.18|41.9|41.8|228
1584002100000|2020-03-12 08:35:00|42.28|42.03|42.77|42.69|42.9|42.76|42.21|42.03|252
1584002400000|2020-03-12 08:40:00|42.85|42.6|42.98|42.9|43.12|42.95|42.62|42.4|291
1584002700000|2020-03-12 08:45:00|43.07|42.82|43.05|42.97|43.36|43.22|42.98|42.82|111
1584003000000|2020-03-12 08:50:00|43.02|42.94|42.94|42.86|43.42|43.24|42.92|42.8|196
1584003300000|2020-03-12 08:55:00|42.92|42.84|42.93|42.85|43.14|43.05|42.72|42.55|443
1584003600000|2020-03-12 09:00:00|42.89|42.81|42.92|42.84|43.03|42.86|42.81|42.66|182
1584003900000|2020-03-12 09:05:00|43.01|42.76|42.97|42.89|43.05|42.93|42.83|42.67|219
1584004200000|2020-03-12 09:10:00|42.98|42.9|43.09|43.01|43.18|43.02|42.96|42.81|366
1584004500000|2020-03-12 09:15:00|43.07|42.99|43.14|43.06|43.31|43.15|43.06|42.95|161
1584004800000|2020-03-12 09:20:00|43.17|43.09|42.99|42.91|43.23|43.09|42.92|42.82|320
1584005100000|2020-03-12 09:25:00|43|42.92|43.38|43.3|43.43|43.32|42.93|42.85|58
1584005400000|2020-03-12 09:30:00|43.4|43.32|43.63|43.38|43.63|43.47|43.28|43.12|185
1584005700000|2020-03-12 09:35:00|43.56|43.31|43.67|43.42|43.74|43.58|43.47|43.3|462
1584006000000|2020-03-12 09:40:00|43.58|43.5|43.37|43.29|43.7|43.54|43.25|43.06|77
1584006300000|2020-03-12 09:45:00|43.38|43.13|42.86|42.78|43.38|43.21|42.86|42.73|157
1584006600000|2020-03-12 09:50:00|42.84|42.76|42.97|42.72|43.09|42.94|42.82|42.67|460
1584006900000|2020-03-12 09:55:00|42.89|42.81|43.07|42.99|43.22|43.05|42.82|42.68|228
1584007200000|2020-03-12 10:00:00|43.09|43.01|43.32|43.24|43.41|43.28|43.08|42.91|103
1584007500000|2020-03-12 10:05:00|43.31|43.23|43.04|42.96|43.4|43.24|43.04|42.96|113
1584007800000|2020-03-12 10:10:00|42.99|42.91|43.35|43.1|43.43|43.27|42.93|42.77|43
1584008100000|2020-03-12 10:15:00|43.26|43.18|43.33|43.25|43.5|43.33|43.13|42.97|285
1584008400000|2020-03-12 10:20:00|43.42|43.17|43.6|43.52|43.71|43.55|43.33|43.17|190
1584008700000|2020-03-12 10:25:00|43.58|43.5|43.34|43.26|43.73|43.56|43.32|43.19|29
1584009000000|2020-03-12 10:30:00|43.36|43.28|43.17|43.09|43.46|43.34|43.1|42.98|148
1584009300000|2020-03-12 10:35:00|43.15|43.07|43.1|43.02|43.36|43.2|43.07|42.99|130
1584009600000|2020-03-12 10:40:00|43.08|43|43.02|42.94|43.16|43.08|42.7|42.62|194
1584009900000|2020-03-12 10:45:00|43.03|42.95|42.95|42.87|43.14|43.03|42.84|42.73|294
1584010200000|2020-03-12 10:50:00|42.97|42.89|42.9|42.82|43.08|43|42.78|42.7|468
1584010500000|2020-03-12 10:55:00|42.95|42.87|42.5|42.42|43.02|42.91|42.5|42.42|227
1584010800000|2020-03-12 11:00:00|42.49|42.41|42.92|42.84|43.05|42.88|42.49|42.39|148
1584011100000|2020-03-12 11:05:00|42.93|42.85|43.24|43.16|43.27|43.19|42.9|42.78|261
1584011400000|2020-03-12 11:10:00|43.28|43.2|43.1|43.02|43.39|43.31|43.01|42.92|117
1584011700000|2020-03-12 11:15:00|43.11|43.03|43.23|43.15|43.32|43.24|42.84|42.69|123
1584012000000|2020-03-12 11:20:00|43.26|43.18|43.23|43.15|43.39|43.31|43.07|42.99|537
1584012300000|2020-03-12 11:25:00|43.24|43.16|43.35|43.27|43.48|43.4|43.19|43.11|314
1584012600000|2020-03-12 11:30:00|43.36|43.28|43.29|43.21|43.39|43.31|43.24|43.16|112
1584012900000|2020-03-12 11:35:00|43.3|43.22|43.37|43.29|43.41|43.33|43.19|43.11|283
1584013200000|2020-03-12 11:40:00|43.4|43.32|43.43|43.35|43.5|43.42|43.28|43.2|158
1584013500000|2020-03-12 11:45:00|43.44|43.36|43.32|43.24|43.49|43.41|43.19|43.11|122
1584013800000|2020-03-12 11:50:00|43.31|43.23|43.38|43.3|43.51|43.43|43.29|43.21|10881
1584014100000|2020-03-12 11:55:00|43.35|43.27|43.5|43.42|43.65|43.53|43.35|43.27|216
1584014400000|2020-03-12 12:00:00|43.48|43.4|43.64|43.56|43.79|43.6|43.39|43.2|399
1584014700000|2020-03-12 12:05:00|43.66|43.58|43.72|43.47|44.01|43.85|43.58|43.44|405
1584015000000|2020-03-12 12:10:00|43.7|43.45|43.67|43.42|43.7|43.53|43.49|43.32|107
1584015300000|2020-03-12 12:15:00|43.72|43.47|43.66|43.41|43.72|43.57|43.28|43.1|81
1584015600000|2020-03-12 12:20:00|43.62|43.37|43.81|43.73|43.92|43.75|43.58|43.37|260
1584015900000|2020-03-12 12:25:00|43.83|43.75|43.82|43.74|44.06|43.81|43.52|43.31|716
1584016200000|2020-03-12 12:30:00|43.88|43.63|43.71|43.63|43.93|43.84|43.52|43.33|137
1584016500000|2020-03-12 12:35:00|43.73|43.65|43.91|43.66|43.98|43.86|43.67|43.51|126
1584016800000|2020-03-12 12:40:00|43.83|43.75|43.8|43.55|43.91|43.77|43.51|43.34|305
1584017100000|2020-03-12 12:45:00|43.77|43.47|44.24|43.94|44.26|44.03|43.52|43.22|1085
1584017400000|2020-03-12 12:50:00|44.21|43.96|44.97|44.67|45.22|44.93|44.19|43.94|741
1584017700000|2020-03-12 12:55:00|44.91|44.61|44.68|44.38|45|44.79|44.68|44.38|141
1584018000000|2020-03-12 13:00:00|44.6|44.3|44.74|44.44|44.74|44.44|44.04|43.85|43
1584018300000|2020-03-12 13:05:00|44.73|44.43|44.76|44.51|45.02|44.85|44.59|44.39|267
1584018600000|2020-03-12 13:10:00|44.79|44.49|44.72|44.47|44.83|44.55|44.46|44.18|92
1584018900000|2020-03-12 13:15:00|44.74|44.44|44.85|44.6|44.87|44.62|44.41|44.27|126
1584019200000|2020-03-12 13:20:00|44.77|44.69|44.93|44.68|44.93|44.76|44.63|44.46|98
1584019500000|2020-03-12 13:25:00|44.92|44.67|44.96|44.71|45.35|45.17|44.68|44.54|944
1584019800000|2020-03-12 13:30:00|44.98|44.73|44.86|44.78|45.29|45.1|44.46|44.3|846
1584020100000|2020-03-12 13:35:00|44.96|44.71|45.61|45.31|45.63|45.44|44.9|44.67|404
1584020400000|2020-03-12 13:40:00|45.62|45.32|46.84|46.54|46.99|46.69|45.58|45.28|260
1584020700000|2020-03-12 13:45:00|46.87|46.57|47.33|47.03|49.22|48.92|46.82|46.53|1471
1584021000000|2020-03-12 13:50:00|47.29|46.99|47.31|47.01|48.77|48.48|46.04|45.74|326
1584021300000|2020-03-12 13:55:00|47.26|46.96|45.36|45.06|47.51|47.26|45.2|44.98|474
1584021600000|2020-03-12 14:00:00|45.38|45.08|46.4|46.15|46.48|46.19|45.24|44.94|296
1584021900000|2020-03-12 14:05:00|46.35|46.1|46.18|45.93|46.38|46.16|45.65|45.5|304
1584022200000|2020-03-12 14:10:00|46.2|45.95|45.52|45.27|46.2|46|45.39|45.11|241
1584022500000|2020-03-12 14:15:00|45.51|45.26|45.48|45.4|45.72|45.57|45.05|44.82|178
1584022800000|2020-03-12 14:20:00|45.5|45.42|45.39|45.31|45.85|45.64|45.34|45.2|142
1584023100000|2020-03-12 14:25:00|45.37|45.29|45.28|45.2|45.59|45.39|44.95|44.76|247
1584023400000|2020-03-12 14:30:00|45.25|45.17|45.08|44.83|45.67|45.37|44.71|44.52|195
1584023700000|2020-03-12 14:35:00|45.1|44.8|45.66|45.41|45.66|45.49|44.92|44.71|180
1584024000000|2020-03-12 14:40:00|45.68|45.38|45.59|45.29|45.88|45.67|45.27|45|249
1584024300000|2020-03-12 14:45:00|45.55|45.25|45.55|45.3|45.6|45.42|45.31|45.11|172
1584024600000|2020-03-12 14:50:00|45.46|45.38|45.14|44.89|45.77|45.58|45.01|44.82|1375
1584024900000|2020-03-12 14:55:00|45.16|44.91|45.02|44.77|45.23|45.03|44.84|44.68|489
1584025200000|2020-03-12 15:00:00|45.04|44.79|45.29|45.04|45.85|45.68|44.97|44.78|438
1584025500000|2020-03-12 15:05:00|45.27|45.02|45.7|45.45|45.76|45.62|45.16|44.96|478
1584025800000|2020-03-12 15:10:00|45.68|45.6|45.85|45.6|45.96|45.8|45.58|45.37|800
1584026100000|2020-03-12 15:15:00|45.82|45.57|45.87|45.79|46.01|45.83|45.52|45.31|765
1584026400000|2020-03-12 15:20:00|46.03|45.78|45.71|45.46|46.1|45.9|45.53|45.28|913
1584026700000|2020-03-12 15:25:00|45.73|45.48|45.86|45.61|45.95|45.77|45.54|45.37|961
1584027000000|2020-03-12 15:30:00|45.84|45.59|46.17|45.92|46.26|46.08|45.66|45.41|751
1584027300000|2020-03-12 15:35:00|46.14|45.89|46.67|46.42|46.77|46.6|45.97|45.77|474
1584027600000|2020-03-12 15:40:00|46.69|46.44|47.23|46.93|47.24|47.08|46.55|46.4|660
1584027900000|2020-03-12 15:45:00|47.21|46.91|47.65|47.4|47.88|47.72|47.04|46.84|1591
1584028200000|2020-03-12 15:50:00|47.67|47.42|47.8|47.5|47.91|47.66|47.54|47.31|619
1584028500000|2020-03-12 15:55:00|47.77|47.52|47.26|47.01|47.8|47.52|47.02|46.82|1172
1584028800000|2020-03-12 16:00:00|47.18|47.1|47.73|47.65|47.76|47.65|47.16|46.99|1589
1584029100000|2020-03-12 16:05:00|47.72|47.64|47.56|47.31|47.86|47.7|47.42|47.31|773
1584029400000|2020-03-12 16:10:00|47.54|47.29|47.38|47.13|47.8|47.64|47.15|46.99|576
1584029700000|2020-03-12 16:15:00|47.34|47.09|46.92|46.84|47.42|47.33|46.86|46.7|882
1584030000000|2020-03-12 16:20:00|47.01|46.76|46.17|46.09|47.01|46.89|45.86|45.71|1912
1584030300000|2020-03-12 16:25:00|46.27|46.02|46.5|46.42|46.66|46.53|46.19|46.02|2700
1584030600000|2020-03-12 16:30:00|46.48|46.4|46.97|46.67|47.13|46.97|46.36|46.23|1066
1584030900000|2020-03-12 16:35:00|46.98|46.68|46.54|46.29|47.27|47.1|46.12|45.9|415
1584031200000|2020-03-12 16:40:00|46.47|46.22|46.84|46.54|46.9|46.68|46.46|46.22|70
1584031500000|2020-03-12 16:45:00|46.82|46.57|47.55|47.25|47.6|47.35|46.82|46.57|94
1584031800000|2020-03-12 16:50:00|47.53|47.23|46.72|46.42|47.63|47.4|46.06|45.82|396
1584032100000|2020-03-12 16:55:00|46.76|46.46|45.31|45.01|46.88|46.63|44.96|44.76|421
1584032400000|2020-03-12 17:00:00|45.3|45|43.94|43.64|45.52|45.24|43.78|43.49|172
1584032700000|2020-03-12 17:05:00|43.89|43.59|43.99|43.69|44.47|44.17|43.23|42.94|224
1584033000000|2020-03-12 17:10:00|44.04|43.74|45.74|45.44|46|45.75|43.68|43.54|19
1584033300000|2020-03-12 17:15:00|45.75|45.45|45.75|45.45|45.92|45.62|45.66|45.37|3
1584033600000|2020-03-12 17:20:00|45.76|45.46|45.6|45.3|45.8|45.5|45.16|44.86|25
1584033900000|2020-03-12 17:25:00|45.58|45.28|46.08|45.78|46.27|46|45.56|45.26|63
1584034200000|2020-03-12 17:30:00|46.09|45.79|46.34|46.04|46.45|46.15|46.01|45.72|1
1584034500000|2020-03-12 17:35:00|46.39|46.09|46.96|46.66|47.15|46.85|46.15|45.85|13
1584034800000|2020-03-12 17:40:00|46.97|46.67|47.22|46.92|47.31|47.01|46.97|46.67|10
1584035100000|2020-03-12 17:45:00|47.24|46.94|46.65|46.35|47.35|47.05|46.55|46.25|16
1584035400000|2020-03-12 17:50:00|46.69|46.39|46.95|46.65|47.06|46.76|46.37|46.07|1
1584035700000|2020-03-12 17:55:00|46.97|46.67|46.36|46.06|46.99|46.69|46.36|46.06|40
1584036000000|2020-03-12 18:00:00|46.3|46|46.49|46.19|46.73|46.43|46.13|45.83|13
1584036300000|2020-03-12 18:05:00|46.51|46.21|46.43|46.18|46.56|46.31|45.85|45.62|125
1584036600000|2020-03-12 18:10:00|46.41|46.16|46.37|46.07|46.62|46.37|46.16|45.94|48
1584036900000|2020-03-12 18:15:00|46.48|46.12|46.8|46.5|47.14|47.04|46.24|45.94|51
1584037200000|2020-03-12 18:20:00|46.79|46.49|47.29|46.99|47.32|47.02|46.62|46.32|0
1584037500000|2020-03-12 18:25:00|47.27|46.97|46.8|46.5|47.43|47.13|46.77|46.47|0
1584037800000|2020-03-12 18:30:00|46.84|46.54|46.92|46.62|47.25|46.95|46.84|46.54|0
1584038100000|2020-03-12 18:35:00|46.94|46.64|46.86|46.56|47.18|46.88|46.75|46.45|1
1584038400000|2020-03-12 18:40:00|46.89|46.59|46.86|46.78|46.99|46.84|46.79|46.49|211
1584038700000|2020-03-12 18:45:00|46.88|46.8|46.37|46.12|46.97|46.8|46.37|46.12|187
1584039000000|2020-03-12 18:50:00|46.3|46.07|46.11|46.03|46.41|46.11|46|45.7|37
1584039300000|2020-03-12 18:55:00|46.13|46.05|46.49|46.19|46.58|46.28|46.02|45.82|29
1584039600000|2020-03-12 19:00:00|46.53|46.23|46.54|46.24|46.67|46.5|46.37|46.07|68
1584039900000|2020-03-12 19:05:00|46.65|46.35|46.66|46.36|47.2|46.9|46.42|46.12|26
1584040200000|2020-03-12 19:10:00|46.76|46.46|46.79|46.49|46.81|46.51|46.14|45.84|0
1584040500000|2020-03-12 19:15:00|46.81|46.51|46.9|46.6|47.02|46.72|46.71|46.41|20
1584040800000|2020-03-12 19:20:00|46.88|46.58|47.05|46.75|47.13|46.83|46.73|46.43|0
1584041100000|2020-03-12 19:25:00|47.01|46.71|47.17|46.87|47.17|46.87|46.98|46.68|0
1584041400000|2020-03-12 19:30:00|47.18|46.88|47.44|47.14|47.44|47.14|47.17|46.87|0
1584041700000|2020-03-12 19:35:00|47.34|47.04|47.54|47.24|47.57|47.27|47.27|46.97|0
1584042000000|2020-03-12 19:40:00|47.52|47.22|47.3|47|47.52|47.22|47.17|46.87|0
1584042300000|2020-03-12 19:45:00|47.32|47.02|47.22|46.92|47.46|47.16|47.12|46.82|2
1584042600000|2020-03-12 19:50:00|47.2|46.9|47.22|46.92|47.22|46.92|46.91|46.61|0
1584042900000|2020-03-12 19:55:00|47.24|46.94|47.38|47.3|47.67|47.43|47.24|46.94|17
1584043200000|2020-03-12 20:00:00|47.47|47.22|47.14|46.84|47.84|47.68|47.12|46.82|108
1584043500000|2020-03-12 20:05:00|47.17|46.87|46.92|46.62|47.4|47.1|46.86|46.56|46
1584043800000|2020-03-12 20:10:00|46.82|46.52|46.28|45.98|47.03|46.73|46.02|45.72|45
1584045000000|2020-03-12 20:30:00|46.55|46.25|46.72|46.42|46.74|46.44|46.48|46.18|0
1584045300000|2020-03-12 20:35:00|46.68|46.38|47|46.7|47.13|46.83|46.49|46.19|0
1584045600000|2020-03-12 20:40:00|47.02|46.72|47.07|46.77|47.1|46.8|46.7|46.4|2
1584045900000|2020-03-12 20:45:00|47.1|46.8|47.14|46.84|47.22|46.92|47.07|46.77|1
1584046200000|2020-03-12 20:50:00|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|4
1584046500000|2020-03-12 20:55:00|47.19|46.89|47.14|46.84|47.21|46.91|47.12|46.82|1
1584083100000|2020-03-13 07:05:00|47.94|47.86|48.08|47.83|48.2|47.95|47.71|47.49|116
1584083400000|2020-03-13 07:10:00|48.02|47.94|48.1|47.85|48.23|48.02|48.02|47.81|40
1584083700000|2020-03-13 07:15:00|48.07|47.82|47.41|47.11|48.11|47.82|47.37|47.07|2
1584084000000|2020-03-13 07:20:00|47.36|47.06|46.75|46.45|47.36|47.06|46.75|46.45|36
1584084300000|2020-03-13 07:25:00|46.59|46.51|46.71|46.41|46.77|46.53|46.21|45.97|17
1584084600000|2020-03-13 07:30:00|46.58|46.5|45.83|45.53|46.68|46.52|45.63|45.33|16
1584084900000|2020-03-13 07:35:00|45.68|45.6|45.43|45.13|45.81|45.62|45.28|45.09|32
1584085200000|2020-03-13 07:40:00|45.49|45.19|45.67|45.37|45.74|45.49|45.42|45.12|38
1584085500000|2020-03-13 07:45:00|45.65|45.35|45.32|45.02|45.76|45.46|45.18|44.93|15
1584085800000|2020-03-13 07:50:00|45.3|45|45.3|45|45.34|45.08|45.09|44.81|38
1584086100000|2020-03-13 07:55:00|45.32|45.02|45.65|45.35|45.67|45.37|45.32|45.02|12
1584086400000|2020-03-13 08:00:00|45.67|45.37|44.95|44.65|45.67|45.39|44.95|44.65|44
1584086700000|2020-03-13 08:05:00|44.91|44.66|45.26|44.96|45.26|44.96|44.82|44.64|31
1584087000000|2020-03-13 08:10:00|45.24|44.99|45.64|45.39|45.71|45.52|45.24|44.97|296
1584087300000|2020-03-13 08:15:00|45.66|45.41|46.26|46.01|46.29|46.1|45.54|45.37|118
1584087600000|2020-03-13 08:20:00|46.29|46.04|45.33|45.25|46.29|46.1|45.29|45.04|237
1584087900000|2020-03-13 08:25:00|45.31|45.23|45.45|45.2|45.72|45.53|44.97|44.83|592
1584088200000|2020-03-13 08:30:00|45.37|45.29|45.95|45.7|46.14|45.92|45.37|45.2|643
1584088500000|2020-03-13 08:35:00|46|45.75|46.15|46.07|46.58|46.41|45.88|45.7|627
1584088800000|2020-03-13 08:40:00|46.2|46.12|46.41|46.33|46.72|46.58|46.07|45.9|783
1584089100000|2020-03-13 08:45:00|46.38|46.3|46.46|46.38|46.66|46.51|46.25|46.16|2163
1584089400000|2020-03-13 08:50:00|46.37|46.21|46.69|46.61|46.79|46.63|46.18|46.06|1592
1584089700000|2020-03-13 08:55:00|46.66|46.58|46.72|46.47|46.93|46.74|46.51|46.34|1770
1584090000000|2020-03-13 09:00:00|46.74|46.49|46.78|46.53|46.83|46.72|46.3|46.16|223
1584090300000|2020-03-13 09:05:00|46.8|46.55|46.68|46.6|47.1|46.94|46.51|46.35|272
1584090600000|2020-03-13 09:10:00|46.72|46.64|46.61|46.53|47.11|46.94|46.52|46.35|478
1584090900000|2020-03-13 09:15:00|46.59|46.51|46.57|46.32|46.74|46.58|46.28|46.14|385
1584091200000|2020-03-13 09:20:00|46.49|46.41|46.17|46.09|46.61|46.46|46.08|45.92|413
1584091500000|2020-03-13 09:25:00|46.25|46|46.04|45.79|46.32|46.16|45.79|45.64|129
1584091800000|2020-03-13 09:30:00|45.91|45.83|45.72|45.64|46.04|45.88|45.7|45.49|65
1584092100000|2020-03-13 09:35:00|45.71|45.63|45.59|45.51|45.94|45.77|45.48|45.32|244
1584092400000|2020-03-13 09:40:00|45.57|45.49|45.41|45.33|45.7|45.54|45.37|45.19|88
1584092700000|2020-03-13 09:45:00|45.42|45.34|45.3|45.22|45.54|45.38|45.3|45.14|113
1584093000000|2020-03-13 09:50:00|45.29|45.21|45.27|45.19|45.45|45.27|45.17|45.05|98
1584093300000|2020-03-13 09:55:00|45.24|45.16|45.06|44.81|45.3|45.19|44.81|44.65|143
1584093600000|2020-03-13 10:00:00|45.09|44.84|44.98|44.9|45.11|44.96|44.83|44.72|95
1584093900000|2020-03-13 10:05:00|45|44.92|45.26|45.01|45.7|45.53|44.98|44.82|321
1584094200000|2020-03-13 10:10:00|45.25|45|45.3|45.05|45.56|45.37|45.09|44.93|123
1584094500000|2020-03-13 10:15:00|45.29|45.04|45.01|44.93|45.3|45.13|44.97|44.84|329
1584094800000|2020-03-13 10:20:00|45.09|44.84|45.34|45.26|45.42|45.26|45|44.82|383
1584095100000|2020-03-13 10:25:00|45.37|45.29|45.6|45.52|45.7|45.54|45.26|45.13|233
1584095400000|2020-03-13 10:30:00|45.69|45.44|45.66|45.58|45.78|45.65|45.35|45.19|453
1584095700000|2020-03-13 10:35:00|45.64|45.56|45.65|45.57|45.93|45.79|45.55|45.47|439
1584096000000|2020-03-13 10:40:00|45.62|45.54|45.43|45.35|45.71|45.59|45.42|45.26|103
1584096300000|2020-03-13 10:45:00|45.47|45.39|45.44|45.36|45.58|45.44|45.35|45.18|87
1584096600000|2020-03-13 10:50:00|45.42|45.34|45.2|44.95|45.51|45.34|45.12|44.95|310
1584096900000|2020-03-13 10:55:00|45.11|45.03|45.07|44.99|45.21|45.09|44.89|44.74|199
1584097200000|2020-03-13 11:00:00|45.08|45|44.8|44.72|45.21|45.04|44.79|44.66|126
1584097500000|2020-03-13 11:05:00|44.79|44.71|44.44|44.36|44.99|44.81|44.38|44.3|436
1584097800000|2020-03-13 11:10:00|44.42|44.34|43.89|43.81|44.71|44.6|43.87|43.79|273
1584098100000|2020-03-13 11:15:00|43.91|43.83|43.69|43.44|44.01|43.85|43.28|43.14|638
1584098400000|2020-03-13 11:20:00|43.61|43.53|43.87|43.79|44.06|43.88|43.6|43.44|112
1584098700000|2020-03-13 11:25:00|43.85|43.77|43.87|43.62|44.04|43.82|43.71|43.55|60
1584099000000|2020-03-13 11:30:00|43.81|43.73|43.66|43.36|43.87|43.73|43.26|43.1|575
1584099300000|2020-03-13 11:35:00|43.64|43.39|43.67|43.42|43.95|43.79|43.51|43.34|124
1584099600000|2020-03-13 11:40:00|43.66|43.41|43.55|43.3|43.74|43.45|43.11|42.95|123
1584099900000|2020-03-13 11:45:00|43.63|43.38|43.37|43.12|43.77|43.63|43.31|43.11|416
1584100200000|2020-03-13 11:50:00|43.41|43.16|43.39|43.31|43.65|43.4|43.24|43.06|59
1584100500000|2020-03-13 11:55:00|43.37|43.29|43.32|43.07|43.5|43.34|43.25|43.07|313
1584100800000|2020-03-13 12:00:00|43.28|43.03|43.4|43.15|43.67|43.48|43.26|43.03|282
1584101100000|2020-03-13 12:05:00|43.43|43.13|43.15|42.9|43.53|43.25|42.97|42.81|249
1584101400000|2020-03-13 12:10:00|43.14|42.89|42.79|42.54|43.14|42.91|42.67|42.51|76
1584101700000|2020-03-13 12:15:00|42.78|42.53|43.06|42.98|43.15|42.99|42.59|42.43|245
1584102000000|2020-03-13 12:20:00|42.99|42.91|42.55|42.25|43.08|42.92|42.42|42.24|323
1584102300000|2020-03-13 12:25:00|42.53|42.23|42.4|42.1|42.53|42.28|42.11|41.81|251
1584102600000|2020-03-13 12:30:00|42.38|42.08|41.45|41.15|42.42|42.16|41.44|41.14|525
1584102900000|2020-03-13 12:35:00|41.48|41.18|41.76|41.51|41.76|41.61|41.41|41.11|305
1584103200000|2020-03-13 12:40:00|41.81|41.54|41.78|41.7|41.95|41.79|41.55|41.38|648
1584103500000|2020-03-13 12:45:00|41.76|41.68|42.01|41.76|42.09|41.9|41.76|41.59|123
1584103800000|2020-03-13 12:50:00|41.92|41.84|42.06|41.81|42.29|42.11|41.9|41.7|306
1584104100000|2020-03-13 12:55:00|42.08|41.83|42.15|41.9|42.19|41.99|41.79|41.62|70
1584104400000|2020-03-13 13:00:00|42.13|41.88|42.3|42|42.41|42.25|41.96|41.8|629
1584104700000|2020-03-13 13:05:00|42.31|42.01|42.85|42.6|43|42.83|42.25|42|315
1584105000000|2020-03-13 13:10:00|42.87|42.62|42.47|42.22|42.87|42.7|42.33|42.03|39
1584105300000|2020-03-13 13:15:00|42.44|42.19|42.51|42.43|42.68|42.52|42.19|41.99|147
1584105600000|2020-03-13 13:20:00|42.6|42.35|42.77|42.52|43.03|42.8|42.49|42.35|597
1584105900000|2020-03-13 13:25:00|42.76|42.51|42.58|42.28|42.84|42.66|42.32|42.13|2591
1584106200000|2020-03-13 13:30:00|42.56|42.31|43.9|43.65|43.9|43.73|42.56|42.29|546
1584106500000|2020-03-13 13:35:00|43.92|43.67|44.79|44.49|44.81|44.54|43.75|43.5|200
1584106800000|2020-03-13 13:40:00|44.74|44.44|44.98|44.73|45.41|45.25|44.63|44.35|630
1584107100000|2020-03-13 13:45:00|44.93|44.68|44.48|44.23|44.97|44.72|44.25|44.04|730
1584107400000|2020-03-13 13:50:00|44.53|44.21|45.26|45.01|45.33|45.19|44.49|44.21|346
1584107700000|2020-03-13 13:55:00|45.27|45.02|45.67|45.37|46.03|45.73|45.15|44.93|193
1584108000000|2020-03-13 14:00:00|45.56|45.31|45.21|44.91|45.92|45.75|44.91|44.66|170
1584108300000|2020-03-13 14:05:00|45.18|44.93|45.43|45.35|45.53|45.38|45.18|44.91|149
1584108600000|2020-03-13 14:10:00|45.51|45.26|45.66|45.41|45.74|45.53|45.12|44.91|257
1584108900000|2020-03-13 14:15:00|45.63|45.38|44.77|44.69|45.77|45.56|44.44|44.23|750
1584109200000|2020-03-13 14:20:00|44.86|44.61|44.96|44.71|45.09|44.84|44.53|44.34|131
1584109500000|2020-03-13 14:25:00|45.01|44.76|45.32|45.07|45.5|45.33|44.68|44.48|436
1584109800000|2020-03-13 14:30:00|45.34|45.04|45.71|45.41|45.77|45.62|45.07|44.99|137
1584110100000|2020-03-13 14:35:00|45.69|45.44|45.85|45.6|45.98|45.82|45.4|45.23|212
1584110400000|2020-03-13 14:40:00|45.9|45.65|46.23|45.93|46.38|46.22|45.82|45.58|467
1584110700000|2020-03-13 14:45:00|46.24|45.94|46.24|45.99|46.38|46.1|46|45.77|15
1584111000000|2020-03-13 14:50:00|46.21|45.96|46.46|46.21|46.64|46.41|46.02|45.75|181
1584111300000|2020-03-13 14:55:00|46.45|46.2|47.11|46.81|47.43|47.22|46.24|46.11|674
1584111600000|2020-03-13 15:00:00|47.13|46.83|46.61|46.36|47.13|46.84|46.36|46.15|346
1584111900000|2020-03-13 15:05:00|46.63|46.38|46.54|46.29|46.96|46.77|46.35|46.15|1444
1584112200000|2020-03-13 15:10:00|46.46|46.38|46.79|46.54|47.21|47.03|46.4|46.23|1554
1584112500000|2020-03-13 15:15:00|46.81|46.51|46.92|46.84|47.44|47.29|46.57|46.29|549
1584112800000|2020-03-13 15:20:00|46.98|46.73|47.32|47.07|47.34|47.18|46.79|46.56|161
1584113100000|2020-03-13 15:25:00|47.29|47.04|48.14|48.06|48.34|48.2|47.17|46.95|372
1584113400000|2020-03-13 15:30:00|48.23|47.98|48.66|48.41|48.76|48.6|47.59|47.43|963
1584113700000|2020-03-13 15:35:00|48.57|48.49|48.59|48.34|49.01|48.87|48.12|47.86|316
1584114000000|2020-03-13 15:40:00|48.51|48.43|48.96|48.88|49.26|49.06|48.47|48.28|304
1584114300000|2020-03-13 15:45:00|49.04|48.79|49.67|49.59|49.7|49.61|48.8|48.59|314
1584114600000|2020-03-13 15:50:00|49.69|49.61|49.46|49.21|49.96|49.7|49.16|48.99|1701
1584114900000|2020-03-13 15:55:00|49.53|49.23|48.72|48.47|49.56|49.37|48.04|47.82|5506
1584115200000|2020-03-13 16:00:00|48.67|48.42|49.49|49.41|49.65|49.53|48.37|48.18|684
1584115500000|2020-03-13 16:05:00|49.47|49.39|49.24|48.94|49.69|49.58|49.05|48.76|692
1584115800000|2020-03-13 16:10:00|49.29|48.99|48.92|48.67|49.4|49.17|48.85|48.67|274
1584116100000|2020-03-13 16:15:00|49|48.7|48.81|48.56|49.15|48.99|48.6|48.36|178
1584116400000|2020-03-13 16:20:00|48.79|48.54|48.72|48.64|48.95|48.87|48.4|48.24|1375
1584116700000|2020-03-13 16:25:00|48.8|48.55|48.21|48.13|48.93|48.76|47.96|47.82|2026
1584117000000|2020-03-13 16:30:00|48.19|48.11|47.5|47.42|48.38|48.26|47.3|47.14|439
1584117300000|2020-03-13 16:35:00|47.67|47.37|47.76|47.46|47.77|47.6|47.42|47.25|44
1584117600000|2020-03-13 16:40:00|47.73|47.48|47.51|47.43|47.77|47.58|47.47|47.31|53
1584117900000|2020-03-13 16:45:00|47.46|47.38|47.38|47.13|47.59|47.43|47.11|46.93|150
1584118200000|2020-03-13 16:50:00|47.36|47.11|47.05|46.75|47.46|47.16|46.79|46.6|562
1584118500000|2020-03-13 16:55:00|47.07|46.77|47.46|47.16|47.57|47.37|46.83|46.66|50
1584118800000|2020-03-13 17:00:00|47.41|47.13|47.6|47.35|47.62|47.44|47|46.8|44
1584119100000|2020-03-13 17:05:00|47.58|47.33|47.57|47.32|47.64|47.45|47.36|47.22|23
1584119400000|2020-03-13 17:10:00|47.59|47.34|47.48|47.18|48.01|47.86|47.26|47.1|10
1584119700000|2020-03-13 17:15:00|47.44|47.14|47.53|47.23|47.77|47.48|47.33|47.03|41
1584120000000|2020-03-13 17:20:00|47.44|47.14|46.86|46.78|47.48|47.23|46.86|46.7|63
1584120300000|2020-03-13 17:25:00|46.85|46.77|46.56|46.31|46.97|46.8|46.4|46.25|52
1584120600000|2020-03-13 17:30:00|46.51|46.26|46.8|46.55|46.82|46.66|46.24|46.15|551
1584120900000|2020-03-13 17:35:00|46.82|46.57|46.79|46.49|47.24|46.94|46.64|46.37|74
1584121200000|2020-03-13 17:40:00|46.77|46.47|46.65|46.4|46.87|46.62|46.35|46.19|74
1584121500000|2020-03-13 17:45:00|46.63|46.33|46.34|46.26|46.88|46.58|46.32|46.16|22
1584121800000|2020-03-13 17:50:00|46.43|46.18|46.31|46.23|46.66|46.36|46.2|46.06|105
1584122100000|2020-03-13 17:55:00|46.33|46.25|46.4|46.1|46.74|46.56|46.25|46.05|133
1584122400000|2020-03-13 18:00:00|46.38|46.08|46.35|46.05|46.72|46.45|46.15|46.03|319
1584122700000|2020-03-13 18:05:00|46.31|46.06|46.19|45.89|46.56|46.26|45.98|45.68|1156
1584123000000|2020-03-13 18:10:00|46.18|45.88|45.97|45.89|46.34|46.04|45.61|45.5|1179
1584123300000|2020-03-13 18:15:00|45.95|45.87|45.77|45.47|45.98|45.87|45.45|45.24|782
1584123600000|2020-03-13 18:20:00|45.75|45.45|45.16|44.91|46.01|45.71|45.07|44.91|988
1584123900000|2020-03-13 18:25:00|45.18|44.93|45.62|45.32|45.67|45.4|45.18|44.93|26
1584124200000|2020-03-13 18:30:00|45.6|45.3|45.68|45.38|46.13|45.83|45.6|45.3|1
1584124500000|2020-03-13 18:35:00|45.7|45.4|46.08|45.78|46.08|45.78|45.65|45.35|0
1584124800000|2020-03-13 18:40:00|46.01|45.71|45.18|44.93|46.11|45.81|45.18|44.93|6
1584125100000|2020-03-13 18:45:00|45.2|44.95|45.04|44.96|45.34|45.11|45.04|44.82|2
1584125400000|2020-03-13 18:50:00|44.97|44.89|44.38|44.13|44.97|44.89|44.21|44.13|15
1584125700000|2020-03-13 18:55:00|44.29|44.04|43.9|43.82|44.29|44.04|43.81|43.68|19
1584126000000|2020-03-13 19:00:00|43.86|43.78|43.93|43.63|44.05|43.79|43.58|43.46|51
1584126300000|2020-03-13 19:05:00|43.82|43.52|44.14|43.84|44.19|43.9|43.71|43.41|22
1584126600000|2020-03-13 19:10:00|44.13|43.83|44.79|44.49|44.96|44.69|44.08|43.79|66
1584126900000|2020-03-13 19:15:00|44.78|44.48|44.76|44.46|44.84|44.54|44.68|44.38|1
1584127200000|2020-03-13 19:20:00|44.77|44.47|44.62|44.32|44.85|44.55|44.41|44.3|32
1584127500000|2020-03-13 19:25:00|44.59|44.29|44.62|44.32|44.62|44.32|44.21|43.91|7
1584127800000|2020-03-13 19:30:00|44.6|44.3|45.96|45.66|46.85|46.55|44.6|44.3|2
1584128100000|2020-03-13 19:35:00|46.27|45.97|44.8|44.5|46.27|45.97|44.74|44.44|11
1584128400000|2020-03-13 19:40:00|44.78|44.48|44.11|43.81|44.84|44.54|43.8|43.5|1
1584128700000|2020-03-13 19:45:00|44.24|43.94|43.7|43.4|44.24|43.94|43.63|43.33|3
1584129000000|2020-03-13 19:50:00|43.66|43.36|43.24|43.16|43.7|43.41|43.22|43.1|68
1584129300000|2020-03-13 19:55:00|43.22|43.14|43.67|43.37|44.05|43.75|43.16|42.98|388
1584129600000|2020-03-13 20:00:00|43.64|43.34|43.26|43.01|43.96|43.66|43.19|42.91|9
1584129900000|2020-03-13 20:05:00|43.3|43|43.18|42.88|43.31|43.11|42.81|42.69|51
1584130200000|2020-03-13 20:10:00|43.15|42.85|43.07|42.77|43.26|42.96|42.84|42.54|3
1584342600000|2020-03-16 07:10:00|53.39|53.09|52.32|52.02|53.39|53.09|51.18|50.88|97
1584342900000|2020-03-16 07:15:00|52.3|52|51.24|50.99|52.42|52.23|51.21|50.96|37
1584343200000|2020-03-16 07:20:00|51.27|50.97|51.37|51.07|51.75|51.48|51.19|50.89|21
1584343500000|2020-03-16 07:25:00|51.39|51.09|51.44|51.14|51.77|51.61|51.39|51.09|16
1584343800000|2020-03-16 07:30:00|51.46|51.16|51.38|51.08|51.46|51.16|51.26|50.96|2
1584344100000|2020-03-16 07:35:00|51.33|51.03|51.41|51.11|51.51|51.21|51.29|50.99|10
1584344400000|2020-03-16 07:40:00|51.38|51.08|51.21|50.91|51.38|51.08|51.19|50.89|36
1584344700000|2020-03-16 07:45:00|51.26|50.96|51.29|50.99|51.42|51.17|51.24|50.94|14
1584345000000|2020-03-16 07:50:00|51.27|50.97|51.15|50.85|51.35|51.09|51.15|50.85|3
1584345300000|2020-03-16 07:55:00|51.12|50.82|51.15|50.85|51.32|51.02|51.02|50.72|6
1584345600000|2020-03-16 08:00:00|51.07|50.77|51.02|50.72|51.2|51.08|50.76|50.58|73
1584345900000|2020-03-16 08:05:00|51.05|50.75|50.08|49.78|51.17|50.9|50.01|49.71|82
1584346200000|2020-03-16 08:10:00|50.07|49.77|51.17|50.87|51.22|50.92|49.97|49.72|54
1584346500000|2020-03-16 08:15:00|51.19|50.89|51.15|50.9|51.42|51.28|51.06|50.87|75
1584346800000|2020-03-16 08:20:00|51.17|50.92|51.51|51.21|51.68|51.52|51.16|50.92|126
1584347100000|2020-03-16 08:25:00|51.54|51.29|54.4|54.32|54.4|54.32|51.4|51.11|238
1584347400000|2020-03-16 08:30:00|54.37|54.29|53.59|53.29|55.2|54.95|53.27|52.97|526
1584347700000|2020-03-16 08:35:00|53.64|53.34|53.68|53.38|54.28|53.98|53.64|53.34|458
1584348000000|2020-03-16 08:40:00|53.64|53.34|53.23|52.98|53.86|53.56|53.17|52.97|272
1584348300000|2020-03-16 08:45:00|53.25|52.95|53.2|52.9|53.35|53.05|52.67|52.37|493
1584348600000|2020-03-16 08:50:00|53.22|52.92|53.52|53.22|53.57|53.29|53.2|52.9|93
1584348900000|2020-03-16 08:55:00|53.47|53.17|53.34|53.04|53.59|53.29|52.85|52.6|136
1584349200000|2020-03-16 09:00:00|53.32|53.02|54.7|54.4|54.73|54.46|53.27|53.02|138
1584349500000|2020-03-16 09:05:00|54.73|54.43|55.57|55.32|55.72|55.56|54.21|53.94|535
1584349800000|2020-03-16 09:10:00|55.59|55.29|55.22|54.97|55.82|55.6|55.08|54.87|124
1584350100000|2020-03-16 09:15:00|55.27|54.94|55.39|55.14|55.74|55.44|55.24|54.94|230
1584350400000|2020-03-16 09:20:00|55.37|55.12|55.07|54.77|55.44|55.22|55.07|54.77|1268
1584350700000|2020-03-16 09:25:00|55.04|54.79|54.79|54.71|55.12|54.89|54.79|54.65|2233
1584351000000|2020-03-16 09:30:00|54.82|54.74|54.83|54.53|54.93|54.76|54.52|54.35|186
1584351300000|2020-03-16 09:35:00|54.8|54.5|55.56|55.31|55.73|55.57|54.59|54.41|61
1584351600000|2020-03-16 09:40:00|55.54|55.29|55.6|55.35|55.79|55.62|55.25|55.11|154
1584351900000|2020-03-16 09:45:00|55.62|55.37|55.36|55.06|55.62|55.43|55.18|54.96|78
1584352200000|2020-03-16 09:50:00|55.33|55.03|55.89|55.59|55.92|55.62|55.33|55.03|53
1584352500000|2020-03-16 09:55:00|55.94|55.64|55.74|55.49|55.97|55.67|55.6|55.38|272
1584352800000|2020-03-16 10:00:00|55.65|55.57|55.36|55.06|55.87|55.57|55.18|54.88|259
1584353100000|2020-03-16 10:05:00|55.33|55.03|55.81|55.56|55.97|55.75|55.2|55.03|78
1584353400000|2020-03-16 10:10:00|55.78|55.53|55.78|55.48|55.91|55.66|55.59|55.41|419
1584353700000|2020-03-16 10:15:00|55.76|55.46|55.7|55.62|56.13|55.87|55.62|55.41|194
1584354000000|2020-03-16 10:20:00|55.65|55.57|55.82|55.52|55.97|55.78|55.56|55.39|84
1584354300000|2020-03-16 10:25:00|55.84|55.54|55.95|55.7|56|55.88|55.64|55.42|189
1584354600000|2020-03-16 10:30:00|55.92|55.67|55.63|55.38|56.07|55.88|55.48|55.21|748
1584354900000|2020-03-16 10:35:00|55.56|55.31|56.05|55.8|56.17|55.91|55.47|55.26|33
1584355200000|2020-03-16 10:40:00|56.1|55.82|55.97|55.67|56.17|55.96|55.83|55.64|167
1584355500000|2020-03-16 10:45:00|55.94|55.69|55.93|55.63|56.02|55.81|55.73|55.51|756
1584355800000|2020-03-16 10:50:00|55.96|55.66|56.08|55.78|56.16|55.94|55.87|55.66|87
1584356100000|2020-03-16 10:55:00|56.05|55.75|56.25|55.95|56.47|56.21|55.94|55.75|86
1584356400000|2020-03-16 11:00:00|56.15|55.9|55.49|55.24|56.15|55.98|55.46|55.24|191
1584356700000|2020-03-16 11:05:00|55.47|55.22|54.8|54.55|55.69|55.53|54.72|54.42|189
1584357000000|2020-03-16 11:10:00|54.82|54.57|54.95|54.7|55.14|54.93|54.54|54.3|438
1584357300000|2020-03-16 11:15:00|54.9|54.65|55.45|55.2|55.58|55.33|54.76|54.57|94
1584357600000|2020-03-16 11:20:00|55.43|55.18|55.52|55.27|55.75|55.51|55.31|55.13|129
1584357900000|2020-03-16 11:25:00|55.5|55.25|55.64|55.39|55.73|55.56|55.26|55.04|114
1584358200000|2020-03-16 11:30:00|55.57|55.32|55.37|55.29|55.74|55.63|55.37|55.21|90
1584358500000|2020-03-16 11:35:00|55.45|55.37|55.6|55.35|55.77|55.6|55.42|55.28|91
1584358800000|2020-03-16 11:40:00|55.63|55.33|55.73|55.43|56.2|56.03|55.49|55.3|289
1584359100000|2020-03-16 11:45:00|55.72|55.42|55.97|55.67|56.17|56.03|55.48|55.28|385
1584359400000|2020-03-16 11:50:00|56.02|55.72|55.79|55.49|56.14|55.96|55.69|55.49|281
1584359700000|2020-03-16 11:55:00|55.77|55.52|55.96|55.66|56.04|55.87|55.56|55.29|4
1584360000000|2020-03-16 12:00:00|55.93|55.63|55.35|55.05|55.93|55.63|55.11|54.81|124
1584360300000|2020-03-16 12:05:00|55.38|55.08|55.89|55.64|56.04|55.74|55.27|55.08|109
1584360600000|2020-03-16 12:10:00|55.91|55.66|56.34|56.04|56.41|56.22|55.65|55.49|123
1584360900000|2020-03-16 12:15:00|56.32|56.07|56.18|55.88|56.32|56.08|55.92|55.64|88
1584361200000|2020-03-16 12:20:00|56.16|55.91|56.34|56.09|56.46|56.21|55.96|55.66|63
1584361500000|2020-03-16 12:25:00|56.25|56.17|56.69|56.39|56.89|56.65|56.25|56.06|75
1584361800000|2020-03-16 12:30:00|56.71|56.41|56.92|56.62|57.02|56.83|56.61|56.39|180
1584362100000|2020-03-16 12:35:00|56.87|56.64|56.92|56.62|57.65|57.46|56.77|56.47|113
1584362400000|2020-03-16 12:40:00|56.94|56.64|57.23|56.98|57.25|57.01|56.82|56.52|89
1584362700000|2020-03-16 12:45:00|57.33|57.03|57.53|57.23|57.71|57.55|57.25|57.03|65
1584363000000|2020-03-16 12:50:00|57.51|57.21|57.6|57.3|57.68|57.47|57.15|57.03|25
1584363300000|2020-03-16 12:55:00|57.61|57.31|57.52|57.22|57.7|57.41|57.39|57.2|273
1584363600000|2020-03-16 13:00:00|57.55|57.25|57.61|57.53|57.67|57.53|57.15|56.85|37
1584363900000|2020-03-16 13:05:00|57.75|57.45|57.79|57.49|57.91|57.72|57.61|57.39|26
1584364200000|2020-03-16 13:10:00|57.76|57.46|57.96|57.71|58.08|57.92|57.74|57.44|55
1584364500000|2020-03-16 13:15:00|57.93|57.68|58.07|57.99|58.23|58.06|57.8|57.53|100
1584364800000|2020-03-16 13:20:00|58.02|57.94|57.84|57.59|58.23|58.01|57.63|57.45|420
1584365100000|2020-03-16 13:25:00|57.82|57.57|57.19|56.89|57.94|57.67|56.97|56.69|229
1584365400000|2020-03-16 13:30:00|57.22|56.92|57.54|57.24|57.77|57.47|57.15|56.9|77
1584365700000|2020-03-16 13:35:00|57.64|57.34|58.81|58.51|58.94|58.66|57.61|57.34|31
1584366000000|2020-03-16 13:40:00|58.79|58.49|58.74|58.49|58.79|58.52|58.49|58.19|271
1584366300000|2020-03-16 13:45:00|58.72|58.47|57.23|56.93|58.82|58.52|57.02|56.85|267
1584366600000|2020-03-16 13:50:00|57.33|57.03|56.23|55.93|57.52|57.33|56.03|55.73|531
1584366900000|2020-03-16 13:55:00|56.18|55.88|55.85|55.6|56.54|56.3|55.27|55.08|843
1584367200000|2020-03-16 14:00:00|55.87|55.62|56.68|56.43|56.85|56.68|55.6|55.39|977
1584367500000|2020-03-16 14:05:00|56.54|56.46|55.31|55.01|56.54|56.46|55|54.84|789
1584367800000|2020-03-16 14:10:00|55.26|54.96|55.11|54.81|55.49|55.21|54.39|54.14|288
1584368100000|2020-03-16 14:15:00|55.13|54.83|55.3|55.05|55.38|55.21|54.48|54.23|491
1584368400000|2020-03-16 14:20:00|55.33|55.08|54.79|54.54|55.58|55.36|54.33|54.09|707
1584368700000|2020-03-16 14:25:00|54.76|54.51|54.92|54.67|55.16|54.89|54.03|53.84|122
1584369000000|2020-03-16 14:30:00|54.91|54.66|54.08|53.78|54.94|54.75|53.98|53.69|70
1584369300000|2020-03-16 14:35:00|53.98|53.9|53.95|53.87|54.52|54.26|53.59|53.4|246
1584369600000|2020-03-16 14:40:00|53.9|53.82|54.4|54.15|54.52|54.34|53.9|53.81|91
1584369900000|2020-03-16 14:45:00|54.43|54.18|54.62|54.37|54.62|54.37|54.07|53.88|1259
1584370200000|2020-03-16 14:50:00|54.6|54.35|54.61|54.36|55.26|54.99|54.31|54.07|327
1584370500000|2020-03-16 14:55:00|54.59|54.34|54.43|54.13|55.09|54.82|54.33|54.03|206
1584370800000|2020-03-16 15:00:00|54.46|54.16|54.36|54.06|54.49|54.3|54.1|53.91|77
1584371100000|2020-03-16 15:05:00|54.38|54.08|53.92|53.67|54.46|54.24|53.79|53.6|1954
1584371400000|2020-03-16 15:10:00|53.95|53.65|53.71|53.46|54.06|53.83|53.5|53.34|2273
1584371700000|2020-03-16 15:15:00|53.74|53.44|53.81|53.56|53.98|53.72|53.44|53.19|38
1584372000000|2020-03-16 15:20:00|53.83|53.58|53.51|53.21|54.07|53.84|53.24|52.94|1468
1584372300000|2020-03-16 15:25:00|53.54|53.24|53.55|53.25|53.91|53.61|53.29|53.15|548
1584372600000|2020-03-16 15:30:00|53.47|53.22|54.14|53.89|54.26|53.96|53.47|53.22|211
1584372900000|2020-03-16 15:35:00|54.09|53.79|53.96|53.66|54.44|54.16|53.74|53.44|268
1584373200000|2020-03-16 15:40:00|53.94|53.64|54.72|54.42|54.77|54.51|53.89|53.59|341
1584373500000|2020-03-16 15:45:00|54.7|54.4|55.22|54.97|55.36|55.09|54.69|54.39|88
1584373800000|2020-03-16 15:50:00|55.2|54.95|55.61|55.31|55.76|55.6|55.12|54.82|137
1584374100000|2020-03-16 15:55:00|55.58|55.28|54.86|54.78|55.82|55.6|54.86|54.75|414
1584374400000|2020-03-16 16:00:00|54.91|54.83|54.46|54.21|55.32|55.16|54.38|54.16|343
1584374700000|2020-03-16 16:05:00|54.49|54.24|54.26|54.01|54.54|54.35|54.05|53.83|387
1584375000000|2020-03-16 16:10:00|54.28|54.03|54.56|54.26|54.56|54.27|53.97|53.81|352
1584375300000|2020-03-16 16:15:00|54.53|54.23|54.13|54.05|54.68|54.52|54.05|53.89|597
1584375600000|2020-03-16 16:20:00|54.1|54.02|54.58|54.28|54.58|54.34|54.1|53.94|293
1584375900000|2020-03-16 16:25:00|54.55|54.3|54.92|54.67|55.04|54.83|53.9|53.71|660
1584376200000|2020-03-16 16:30:00|54.94|54.69|54.64|54.34|55.09|54.85|54.46|54.21|141
1584376500000|2020-03-16 16:35:00|54.61|54.31|54.77|54.47|55.02|54.73|54.4|54.2|110
1584376800000|2020-03-16 16:40:00|54.65|54.4|54.22|53.92|54.82|54.52|54.04|53.77|21
1584377100000|2020-03-16 16:45:00|54.2|53.9|54.33|54.25|54.52|54.35|53.91|53.75|7
1584377400000|2020-03-16 16:50:00|54.38|54.3|54.68|54.38|54.85|54.56|54.34|54.07|10
1584377700000|2020-03-16 16:55:00|54.7|54.4|55.02|54.72|55.1|54.8|54.34|54.04|73
1584378000000|2020-03-16 17:00:00|55|54.7|54.92|54.62|55.12|54.9|54.65|54.37|12
1584378300000|2020-03-16 17:05:00|54.9|54.6|55.16|54.86|55.21|54.93|54.89|54.59|20
1584378600000|2020-03-16 17:10:00|55.21|54.91|55.03|54.73|55.29|54.99|54.83|54.53|12
1584378900000|2020-03-16 17:15:00|54.91|54.83|54.99|54.91|55.2|54.96|54.85|54.55|1
1584379200000|2020-03-16 17:20:00|54.97|54.89|54.84|54.76|55.32|55.13|54.82|54.74|4
1584379500000|2020-03-16 17:25:00|54.87|54.79|55.1|54.8|55.22|55.01|54.84|54.62|2
1584379800000|2020-03-16 17:30:00|55.05|54.75|55.2|54.9|55.5|55.21|55.05|54.75|16
1584380100000|2020-03-16 17:35:00|55.22|54.92|55.49|55.19|55.57|55.27|55.1|54.8|20
1584380400000|2020-03-16 17:40:00|55.44|55.14|55.76|55.46|55.76|55.46|55.44|55.14|0
1584380700000|2020-03-16 17:45:00|55.79|55.49|55.64|55.34|55.81|55.51|55.56|55.26|2
1584381000000|2020-03-16 17:50:00|55.66|55.36|55.76|55.46|55.76|55.46|55.61|55.31|1
1584381300000|2020-03-16 17:55:00|55.84|55.54|55.81|55.51|55.93|55.63|55.49|55.19|0
1584381600000|2020-03-16 18:00:00|55.86|55.56|56.11|55.81|56.11|55.86|55.64|55.43|64
1584381900000|2020-03-16 18:05:00|56.16|55.86|56.45|56.15|56.5|56.2|55.96|55.66|0
1584382200000|2020-03-16 18:10:00|56.48|56.18|56.52|56.22|56.57|56.27|56.47|56.17|0
1584382500000|2020-03-16 18:15:00|56.5|56.2|56.76|56.46|56.84|56.54|56.42|56.12|2
1584382800000|2020-03-16 18:20:00|56.77|56.47|57.21|56.91|57.21|56.91|56.67|56.37|0
1584383100000|2020-03-16 18:25:00|57.16|56.86|57.01|56.71|57.26|56.96|57.01|56.71|0
1584383400000|2020-03-16 18:30:00|56.98|56.68|55.51|55.21|56.98|56.68|55.51|55.21|9
1584383700000|2020-03-16 18:35:00|55.56|55.26|56.42|56.17|56.45|56.2|55.51|55.21|0
1584384000000|2020-03-16 18:40:00|56.47|56.22|56.75|56.45|56.85|56.55|56.45|56.17|3
1584384300000|2020-03-16 18:45:00|56.68|56.38|56.64|56.34|56.92|56.62|56.42|56.12|2
1584384600000|2020-03-16 18:50:00|56.67|56.37|56.87|56.57|57.04|56.74|56.39|56.09|1
1584384900000|2020-03-16 18:55:00|56.92|56.62|56.84|56.54|57.62|57.32|56.64|56.34|25
1584385200000|2020-03-16 19:00:00|56.89|56.59|56.64|56.34|56.89|56.59|56.24|55.94|2
1584385500000|2020-03-16 19:05:00|56.61|56.31|56.66|56.36|57.01|56.71|56.41|56.11|1
1584385800000|2020-03-16 19:10:00|56.68|56.38|56.8|56.5|56.91|56.61|56.38|56.08|23
1584386100000|2020-03-16 19:15:00|56.83|56.53|56.8|56.5|56.92|56.62|56.57|56.27|0
1584386400000|2020-03-16 19:20:00|56.82|56.52|56.66|56.36|57.06|56.76|56.39|56.09|2
1584386700000|2020-03-16 19:25:00|56.91|56.61|57.77|57.47|57.87|57.57|56.71|56.41|1
1584387000000|2020-03-16 19:30:00|57.73|57.43|59.4|59.1|60.02|59.72|57.73|57.43|6
1584387300000|2020-03-16 19:35:00|59.72|59.42|60.33|60.03|61.05|60.75|59.62|59.32|15
1584387600000|2020-03-16 19:40:00|60.05|59.75|60.09|59.79|61.19|60.89|60.01|59.74|31
1584387900000|2020-03-16 19:45:00|60.14|59.84|61.01|60.71|61.44|61.14|60.02|59.72|15
1584388200000|2020-03-16 19:50:00|61.04|60.74|60.59|60.29|61.89|61.59|60.59|60.29|28
1584388500000|2020-03-16 19:55:00|60.62|60.32|59.7|59.4|61.36|61.06|59.7|59.4|14
1584388800000|2020-03-16 20:00:00|59.42|59.12|58.57|58.27|59.42|59.12|57.73|57.43|0
1584389100000|2020-03-16 20:05:00|58.6|58.3|59.87|59.57|60.39|60.09|58.18|57.88|24
1584389400000|2020-03-16 20:10:00|59.94|59.64|57.87|57.57|60.07|59.77|57.72|57.42|0
1584390600000|2020-03-16 20:30:00|59.98|59.73|60.28|60.03|60.28|60.03|59.98|59.7|0
1584390900000|2020-03-16 20:35:00|60.3|60.05|58.58|58.28|60.8|60.5|58.53|58.23|2
1584391200000|2020-03-16 20:40:00|58.53|58.23|58.03|57.73|60.37|60.07|58.03|57.73|0
1584391500000|2020-03-16 20:45:00|58.1|57.8|57.73|57.43|58.13|57.83|57.7|57.4|0
1584391800000|2020-03-16 20:50:00|57.68|57.38|57.72|57.42|60.26|59.96|57.48|57.18|0
1584392100000|2020-03-16 20:55:00|57.67|57.37|61.06|60.76|61.06|60.76|57.4|57.1|0
1584428700000|2020-03-17 07:05:00|53.41|53.11|52.59|52.29|53.41|53.11|52.59|52.29|0
1584429000000|2020-03-17 07:10:00|52.61|52.31|52.59|52.29|52.61|52.31|52.56|52.26|0
1584429300000|2020-03-17 07:15:00|52.54|52.24|52.48|52.18|52.54|52.24|52.46|52.16|0
1584429600000|2020-03-17 07:20:00|52.5|52.2|52.28|51.98|52.5|52.2|52.28|51.98|0
1584429900000|2020-03-17 07:25:00|52.26|51.96|52.25|51.95|52.28|51.98|52.23|51.93|1
1584430200000|2020-03-17 07:30:00|52.23|51.93|52.18|51.88|52.23|51.93|52.15|51.85|0
1584430500000|2020-03-17 07:35:00|52.15|51.85|51.73|51.43|52.15|51.85|51.53|51.23|49
1584430800000|2020-03-17 07:40:00|51.7|51.45|51.5|51.2|51.7|51.45|51.18|50.91|43
1584431100000|2020-03-17 07:45:00|51.48|51.18|51.38|51.08|51.75|51.45|51.38|51.08|0
1584431400000|2020-03-17 07:50:00|51.35|51.05|50.95|50.65|51.35|51.05|50.95|50.65|20
1584431700000|2020-03-17 07:55:00|50.98|50.68|51.62|51.32|51.62|51.4|50.98|50.68|394
1584432000000|2020-03-17 08:00:00|51.64|51.34|51.29|50.99|51.64|51.34|51.23|50.99|31
1584432300000|2020-03-17 08:05:00|51.24|50.94|51.72|51.42|51.77|51.47|51.14|50.84|11
1584432600000|2020-03-17 08:10:00|51.74|51.44|52.01|51.71|52.01|51.82|51.62|51.32|71
1584432900000|2020-03-17 08:15:00|51.99|51.74|52.18|52.1|52.24|52.1|51.98|51.71|164
1584433200000|2020-03-17 08:20:00|52.24|51.99|52.95|52.65|52.95|52.71|52.02|51.76|144
1584433500000|2020-03-17 08:25:00|52.93|52.68|53.17|52.87|53.72|53.42|52.77|52.63|58
1584433800000|2020-03-17 08:30:00|53.15|52.9|53.4|53.1|53.45|53.26|52.79|52.65|179
1584434100000|2020-03-17 08:35:00|53.38|53.08|54.57|54.32|54.57|54.32|53.25|52.98|40
1584434400000|2020-03-17 08:40:00|54.59|54.34|54.76|54.46|55.39|55.14|54.59|54.34|148
1584434700000|2020-03-17 08:45:00|54.74|54.44|55.14|54.89|55.21|54.96|54.55|54.31|274
1584435000000|2020-03-17 08:50:00|55.16|54.91|56.08|55.83|56.11|55.83|55.05|54.81|173
1584435300000|2020-03-17 08:55:00|56.06|55.81|56.28|55.98|56.63|56.35|55.91|55.63|191
1584435600000|2020-03-17 09:00:00|56.2|55.95|55.55|55.3|56.38|56.19|55.42|55.23|369
1584435900000|2020-03-17 09:05:00|55.53|55.28|56.5|56.25|56.7|56.49|55.4|55.15|173
1584436200000|2020-03-17 09:10:00|56.48|56.23|56.5|56.2|56.6|56.39|56.22|55.98|188
1584436500000|2020-03-17 09:15:00|56.47|56.22|56.45|56.2|56.92|56.62|55.89|55.63|157
1584436800000|2020-03-17 09:20:00|56.43|56.18|56.84|56.59|57.09|56.88|56.32|56.08|132
1584437100000|2020-03-17 09:25:00|56.87|56.62|57.28|57.2|57.59|57.32|56.71|56.49|192
1584437400000|2020-03-17 09:30:00|57.31|57.23|58.46|58.16|58.66|58.36|57.31|57.17|728
1584437700000|2020-03-17 09:35:00|58.48|58.18|58.13|57.83|58.56|58.39|58.06|57.76|209
1584438000000|2020-03-17 09:40:00|58.11|57.81|58.2|57.9|58.4|58.14|57.73|57.43|80
1584438300000|2020-03-17 09:45:00|58.25|57.95|57.31|57.01|58.4|58.1|57|56.83|93
1584438600000|2020-03-17 09:50:00|57.28|57.03|58.15|57.85|58.35|58.07|57.2|56.98|240
1584438900000|2020-03-17 09:55:00|58.2|57.9|57.85|57.55|58.3|58|57.6|57.3|175
1584439200000|2020-03-17 10:00:00|57.87|57.57|57.32|57.02|58.02|57.83|57.22|56.92|36
1584439500000|2020-03-17 10:05:00|57.35|57.05|57.37|57.07|57.57|57.3|57.12|56.82|25
1584439800000|2020-03-17 10:10:00|57.32|57.02|56.72|56.42|57.41|57.13|56.72|56.42|411
1584440100000|2020-03-17 10:15:00|56.7|56.4|56.65|56.35|56.82|56.52|56.57|56.27|12
1584440400000|2020-03-17 10:20:00|56.67|56.37|56.67|56.37|56.87|56.57|56.25|55.95|60
1584440700000|2020-03-17 10:25:00|56.69|56.39|56.57|56.27|56.89|56.62|56.46|56.19|177
1584441000000|2020-03-17 10:30:00|56.54|56.24|56.66|56.36|57.19|56.89|56.47|56.17|10
1584441300000|2020-03-17 10:35:00|56.64|56.34|56.94|56.64|57.01|56.71|56.52|56.22|23
1584441600000|2020-03-17 10:40:00|56.91|56.61|57.36|57.06|57.49|57.19|56.91|56.61|69
1584441900000|2020-03-17 10:45:00|57.39|57.09|56.96|56.66|57.46|57.16|56.89|56.59|13
1584442200000|2020-03-17 10:50:00|56.99|56.69|56.59|56.34|57.23|56.93|56.41|56.14|519
1584442500000|2020-03-17 10:55:00|56.56|56.31|55.98|55.9|56.56|56.33|55.89|55.64|177
1584442800000|2020-03-17 11:00:00|56.19|55.89|56.86|56.56|57.08|56.78|56.19|55.89|34
1584443100000|2020-03-17 11:05:00|56.83|56.53|56.78|56.48|56.91|56.61|56.54|56.24|91
1584443400000|2020-03-17 11:10:00|56.75|56.45|57.25|56.95|57.45|57.15|56.63|56.33|30
1584443700000|2020-03-17 11:15:00|57.2|56.9|57.35|57.05|57.67|57.4|57.12|56.82|16
1584444000000|2020-03-17 11:20:00|57.37|57.07|57.85|57.55|57.9|57.62|57.32|57.02|72
1584444300000|2020-03-17 11:25:00|57.82|57.52|57.73|57.48|57.92|57.65|57.52|57.27|54
1584444600000|2020-03-17 11:30:00|57.75|57.5|58.36|58.06|58.44|58.2|57.65|57.38|102
1584444900000|2020-03-17 11:35:00|58.39|58.09|57.96|57.66|58.41|58.11|57.84|57.54|13
1584445200000|2020-03-17 11:40:00|57.89|57.59|58.26|57.96|58.29|57.99|57.71|57.41|17
1584445500000|2020-03-17 11:45:00|58.24|57.94|57.71|57.41|58.26|57.96|57.39|57.11|47
1584445800000|2020-03-17 11:50:00|57.68|57.38|57.59|57.29|57.78|57.53|57.06|56.84|31
1584446100000|2020-03-17 11:55:00|57.61|57.31|57.96|57.71|58.08|57.89|57.46|57.16|9
1584446400000|2020-03-17 12:00:00|57.99|57.74|57.56|57.26|57.99|57.74|57.3|57.07|237
1584446700000|2020-03-17 12:05:00|57.61|57.31|57.68|57.38|57.94|57.68|57.23|56.96|132
1584447000000|2020-03-17 12:10:00|57.66|57.36|57.55|57.3|57.68|57.38|56.99|56.71|49
1584447300000|2020-03-17 12:15:00|57.47|57.39|57.36|57.28|57.82|57.52|57.36|57.1|58
1584447600000|2020-03-17 12:20:00|57.47|57.17|57.52|57.22|57.57|57.28|57.29|57.08|13
1584447900000|2020-03-17 12:25:00|57.55|57.25|57.77|57.47|57.82|57.63|57.47|57.17|37
1584448200000|2020-03-17 12:30:00|57.74|57.49|57.47|57.22|57.99|57.8|57.3|57.05|39
1584448500000|2020-03-17 12:35:00|57.5|57.25|58.29|57.99|58.29|57.99|57.39|57.2|33
1584448800000|2020-03-17 12:40:00|58.22|57.92|58.09|57.79|58.34|58.15|57.95|57.71|28
1584449100000|2020-03-17 12:45:00|58.11|57.81|57.96|57.71|58.11|57.92|57.68|57.56|49
1584449400000|2020-03-17 12:50:00|57.94|57.69|57.71|57.46|58.06|57.92|57.65|57.46|44
1584449700000|2020-03-17 12:55:00|57.73|57.48|57.34|57.04|57.78|57.59|57.13|56.92|99
1584450000000|2020-03-17 13:00:00|57.32|57.02|57.64|57.56|57.88|57.6|57.24|56.96|18
1584450300000|2020-03-17 13:05:00|57.65|57.4|57.33|57.03|57.7|57.56|57.27|57.03|35
1584450600000|2020-03-17 13:10:00|57.26|57.01|57.55|57.3|57.65|57.35|57.26|56.98|214
1584450900000|2020-03-17 13:15:00|57.5|57.25|57.58|57.33|57.65|57.4|57.05|56.83|80
1584451200000|2020-03-17 13:20:00|57.49|57.41|57.29|57.21|57.7|57.51|57.29|57.11|25
1584451500000|2020-03-17 13:25:00|57.38|57.13|57.11|56.86|57.45|57.18|57.02|56.86|108
1584451800000|2020-03-17 13:30:00|57.08|56.83|57.31|57.01|57.47|57.28|56.38|56.09|602
1584452100000|2020-03-17 13:35:00|57.28|56.98|58.32|58.07|58.55|58.27|57.07|56.88|176
1584452400000|2020-03-17 13:40:00|58.35|58.05|59.12|58.82|59.17|58.88|58.04|57.88|203
1584452700000|2020-03-17 13:45:00|59.09|58.84|59.03|58.73|59.12|58.9|58.17|57.87|170
1584453000000|2020-03-17 13:50:00|59.06|58.76|59.6|59.3|59.67|59.37|58.96|58.66|55
1584453300000|2020-03-17 13:55:00|59.57|59.27|60.07|59.82|60.09|59.82|59.27|59|171
1584453600000|2020-03-17 14:00:00|60.09|59.84|60.14|59.84|60.56|60.33|59.79|59.6|162
1584453900000|2020-03-17 14:05:00|60.11|59.81|59.44|59.14|60.24|59.94|59.14|58.84|142
1584454200000|2020-03-17 14:10:00|59.42|59.12|59.04|58.74|59.47|59.28|58.91|58.67|218
1584454500000|2020-03-17 14:15:00|58.99|58.69|58.28|57.98|59.39|59.09|58.1|57.8|113
1584454800000|2020-03-17 14:20:00|58.25|57.95|58.62|58.37|58.72|58.48|58.14|57.95|192
1584455100000|2020-03-17 14:25:00|58.56|58.48|57.63|57.33|58.65|58.48|57.38|57.16|343
1584455400000|2020-03-17 14:30:00|57.61|57.31|57.88|57.58|58.03|57.79|57.3|57.16|507
1584455700000|2020-03-17 14:35:00|57.86|57.56|57.74|57.44|58.05|57.91|57.53|57.31|127
1584456000000|2020-03-17 14:40:00|57.71|57.41|57.33|57.08|57.81|57.67|57.1|56.91|280
1584456300000|2020-03-17 14:45:00|57.31|57.06|56.98|56.68|57.33|57.14|56.39|56.09|359
1584456600000|2020-03-17 14:50:00|57.01|56.71|56.74|56.44|57.33|57.03|56.55|56.26|132
1584456900000|2020-03-17 14:55:00|56.76|56.46|56.28|55.98|57.21|56.91|56.12|55.91|260
1584457200000|2020-03-17 15:00:00|56.31|56.01|55.94|55.64|56.75|56.45|55.88|55.64|591
1584457500000|2020-03-17 15:05:00|55.91|55.61|55.15|54.85|56.04|55.74|54.99|54.85|165
1584457800000|2020-03-17 15:10:00|55.17|54.87|55.22|54.92|55.66|55.45|55.06|54.76|408
1584458100000|2020-03-17 15:15:00|55.24|54.94|54.89|54.59|55.39|55.1|54.79|54.59|107
1584458400000|2020-03-17 15:20:00|54.87|54.62|55.34|55.04|55.39|55.09|54.49|54.35|55
1584458700000|2020-03-17 15:25:00|55.31|55.01|55.21|54.96|55.34|55.04|54.61|54.39|57
1584459000000|2020-03-17 15:30:00|55.24|54.99|55.26|54.96|55.33|55.07|54.22|54|217
1584459300000|2020-03-17 15:35:00|55.28|54.98|56.1|55.8|56.2|55.93|55.08|54.86|82
1584459600000|2020-03-17 15:40:00|56.11|55.81|56.05|55.8|56.42|56.23|55.79|55.68|162
1584459900000|2020-03-17 15:45:00|56.02|55.77|55.57|55.49|56.15|55.94|55.47|55.26|89
1584460200000|2020-03-17 15:50:00|55.66|55.41|55.18|54.88|55.66|55.49|55.15|54.88|225
1584460500000|2020-03-17 15:55:00|55.16|54.86|54.76|54.51|55.45|55.29|54.65|54.44|222
1584460800000|2020-03-17 16:00:00|54.79|54.54|54.44|54.14|54.84|54.65|54.23|54.04|481
1584461100000|2020-03-17 16:05:00|54.41|54.11|53.77|53.47|54.44|54.14|53.34|53.15|402
1584461400000|2020-03-17 16:10:00|53.79|53.49|53.37|53.07|54.04|53.83|53.19|53|173
1584461700000|2020-03-17 16:15:00|53.4|53.1|54.52|54.22|54.79|54.58|53.32|53.04|727
1584462000000|2020-03-17 16:20:00|54.49|54.24|55.56|55.26|55.78|55.51|54.44|54.16|543
1584462300000|2020-03-17 16:25:00|55.53|55.28|55.89|55.59|56.06|55.86|55.53|55.26|772
1584462600000|2020-03-17 16:30:00|55.82|55.57|55.19|55.11|55.87|55.57|54.96|54.66|135
1584462900000|2020-03-17 16:35:00|55.21|54.91|55.92|55.62|56.08|55.78|55.21|54.91|20
1584463200000|2020-03-17 16:40:00|55.88|55.58|55.78|55.48|56.02|55.72|55.68|55.38|12
1584463500000|2020-03-17 16:45:00|55.8|55.5|55.75|55.45|55.88|55.61|55.51|55.21|85
1584463800000|2020-03-17 16:50:00|55.8|55.5|56.2|55.9|56.42|56.12|55.73|55.43|10
1584464100000|2020-03-17 16:55:00|56.13|55.83|55.66|55.36|56.15|55.85|55.66|55.36|55
1584464400000|2020-03-17 17:00:00|55.65|55.35|56.04|55.74|56.09|55.79|55.63|55.33|3
1584464700000|2020-03-17 17:05:00|56.06|55.76|56.19|55.89|56.26|56.02|55.77|55.47|3
1584465000000|2020-03-17 17:10:00|56.22|55.92|56.59|56.29|56.66|56.36|56.07|55.77|0
1584465300000|2020-03-17 17:15:00|56.61|56.31|56.53|56.23|57.01|56.71|56.21|56.02|153
1584465600000|2020-03-17 17:20:00|56.54|56.24|56.75|56.45|56.85|56.55|56.37|56.07|0
1584465900000|2020-03-17 17:25:00|56.73|56.43|56.6|56.3|56.85|56.55|56.51|56.21|0
1584466200000|2020-03-17 17:30:00|56.55|56.25|56.19|55.89|56.77|56.47|55.94|55.64|0
1584466500000|2020-03-17 17:35:00|56.21|55.91|56.4|56.1|56.68|56.38|55.96|55.66|0
1584466800000|2020-03-17 17:40:00|56.48|56.18|56.06|55.76|56.62|56.32|56.04|55.74|0
1584467100000|2020-03-17 17:45:00|55.79|55.49|55.63|55.33|55.88|55.58|55.56|55.26|28
1584467400000|2020-03-17 17:50:00|55.65|55.35|55.98|55.68|55.98|55.73|55.41|55.11|0
1584467700000|2020-03-17 17:55:00|55.95|55.65|55.75|55.45|56.19|55.89|55.53|55.23|10
1584468000000|2020-03-17 18:00:00|55.78|55.48|56.22|55.92|56.22|55.92|55.68|55.38|5
1584468300000|2020-03-17 18:05:00|56.19|55.89|55.06|54.76|56.22|55.92|54.83|54.57|1
1584468600000|2020-03-17 18:10:00|54.99|54.69|55.21|54.91|55.31|55.01|54.55|54.27|5
1584468900000|2020-03-17 18:15:00|55.19|54.89|54.72|54.42|55.19|54.89|54.72|54.42|0
1584469200000|2020-03-17 18:20:00|54.69|54.44|55.36|55.06|55.41|55.11|54.69|54.42|41
1584469500000|2020-03-17 18:25:00|55.37|55.07|54.99|54.69|55.41|55.11|54.88|54.61|50
1584469800000|2020-03-17 18:30:00|54.96|54.66|54.22|53.92|54.99|54.69|54.12|53.82|10
1584470100000|2020-03-17 18:35:00|54.25|53.95|54.24|53.99|54.44|54.34|53.79|53.64|6
1584470400000|2020-03-17 18:40:00|54.26|54.01|55.05|54.75|55.05|54.78|54.18|53.93|1
1584470700000|2020-03-17 18:45:00|55.03|54.73|55.28|54.98|55.33|55.03|54.71|54.41|7
1584471000000|2020-03-17 18:50:00|55.26|54.96|56.14|55.84|56.36|56.06|55.14|54.84|0
1584471300000|2020-03-17 18:55:00|56.11|55.81|55.57|55.27|56.11|55.81|55.52|55.22|0
1584471600000|2020-03-17 19:00:00|55.6|55.3|56.64|56.34|56.91|56.61|55.6|55.3|6
1584471900000|2020-03-17 19:05:00|56.67|56.37|56.49|56.19|56.79|56.49|56.46|56.16|0
1584472200000|2020-03-17 19:10:00|56.51|56.21|56.72|56.42|56.83|56.53|56.46|56.16|0
1584472500000|2020-03-17 19:15:00|56.74|56.44|56.88|56.58|56.95|56.65|56.58|56.28|0
1584472800000|2020-03-17 19:20:00|56.85|56.55|57.3|57|57.54|57.24|56.85|56.55|0
1584473100000|2020-03-17 19:25:00|57.29|56.99|57.66|57.36|57.66|57.36|57.25|56.95|0
1584473400000|2020-03-17 19:30:00|57.69|57.39|57.48|57.18|57.69|57.39|57.22|56.92|0
1584473700000|2020-03-17 19:35:00|57.45|57.15|56.89|56.59|57.45|57.15|56.1|55.8|0
1584474000000|2020-03-17 19:40:00|56.84|56.54|56.13|55.83|56.84|56.54|56.01|55.71|0
1584474300000|2020-03-17 19:45:00|56.14|55.84|56.83|56.53|56.98|56.68|56.11|55.81|5
1584474600000|2020-03-17 19:50:00|56.78|56.48|57.35|57.05|57.69|57.39|56.59|56.29|0
1584474900000|2020-03-17 19:55:00|56.96|56.66|56.55|56.25|57.1|56.8|56.39|56.09|1
1584475200000|2020-03-17 20:00:00|56.59|56.29|55.98|55.68|56.84|56.54|55.97|55.67|4
1584475500000|2020-03-17 20:05:00|56.42|56.12|56.53|56.23|56.57|56.27|56.39|56.09|0
1584475800000|2020-03-17 20:10:00|56.5|56.25|56.54|56.24|57.05|56.75|56.5|56.23|10
1584477000000|2020-03-17 20:30:00|57.43|57.13|57.48|57.18|57.48|57.18|56.73|56.43|0
1584477900000|2020-03-17 20:45:00|57.49|57.19|57.49|57.19|57.51|57.21|57.49|57.19|0
1584478200000|2020-03-17 20:50:00|57.48|57.18|57.48|57.18|57.48|57.18|57.48|57.18|0
1584478500000|2020-03-17 20:55:00|57.5|57.2|57.49|57.19|57.51|57.21|57.49|57.19|0
1584515100000|2020-03-18 07:05:00|64.12|63.82|63.63|63.33|64.26|63.96|63.63|63.33|31
1584515400000|2020-03-18 07:10:00|63.6|63.3|63.19|62.94|63.6|63.3|63.19|62.91|16
1584515700000|2020-03-18 07:15:00|63.18|62.93|63.62|63.54|63.78|63.64|63.05|62.91|26
1584516000000|2020-03-18 07:20:00|63.61|63.53|62.32|62.07|63.99|63.82|62.14|61.84|192
1584516300000|2020-03-18 07:25:00|62.28|62.03|61.75|61.5|62.33|62.04|61.62|61.38|69
1584516600000|2020-03-18 07:30:00|61.64|61.56|60.74|60.66|61.96|61.71|60.74|60.58|190
1584516900000|2020-03-18 07:35:00|60.9|60.65|60.61|60.53|60.94|60.71|60.46|60.21|89
1584517200000|2020-03-18 07:40:00|60.65|60.4|60.18|59.93|60.83|60.58|60.03|59.79|112
1584517500000|2020-03-18 07:45:00|60.21|59.96|61.33|61.03|61.38|61.13|60.18|59.93|51
1584517800000|2020-03-18 07:50:00|61.35|61.05|61.39|61.14|61.46|61.35|61.11|60.92|66
1584518100000|2020-03-18 07:55:00|61.4|61.1|60.72|60.47|61.86|61.59|60.69|60.45|33
1584518400000|2020-03-18 08:00:00|60.6|60.3|60.67|60.42|60.92|60.68|60.29|60.15|275
1584518700000|2020-03-18 08:05:00|60.61|60.53|60.85|60.6|60.94|60.69|60.38|60.14|52
1584519000000|2020-03-18 08:10:00|60.89|60.59|61.41|61.11|61.41|61.11|60.67|60.48|109
1584519300000|2020-03-18 08:15:00|61.42|61.12|60.86|60.61|61.44|61.23|60.72|60.53|212
1584519600000|2020-03-18 08:20:00|60.81|60.56|59.76|59.51|60.86|60.56|59.54|59.29|415
1584519900000|2020-03-18 08:25:00|59.78|59.53|59.47|59.22|60.38|60.13|59.29|59.17|135
1584520200000|2020-03-18 08:30:00|59.48|59.23|60.1|59.85|60.13|59.91|59.16|58.91|368
1584520500000|2020-03-18 08:35:00|60.12|59.87|59.65|59.4|60.22|60.03|59.53|59.28|171
1584520800000|2020-03-18 08:40:00|59.61|59.53|59.25|58.95|59.78|59.68|59.12|58.95|142
1584521100000|2020-03-18 08:45:00|59.23|58.93|59.01|58.71|59.59|59.34|59.01|58.71|13
1584521400000|2020-03-18 08:50:00|58.9|58.65|60.32|60.24|60.41|60.24|58.88|58.63|144
1584521700000|2020-03-18 08:55:00|60.37|60.29|60.68|60.43|60.68|60.49|60.03|59.8|146
1584522000000|2020-03-18 09:00:00|60.7|60.45|60.52|60.27|60.85|60.69|60.32|60.07|157
1584522300000|2020-03-18 09:05:00|60.54|60.29|60.51|60.26|60.73|60.52|60.26|60.01|141
1584522600000|2020-03-18 09:10:00|60.53|60.28|60.47|60.39|60.58|60.44|60.32|60.16|16
1584522900000|2020-03-18 09:15:00|60.53|60.28|61.14|60.89|61.24|60.99|60.47|60.28|33
1584523200000|2020-03-18 09:20:00|61.09|60.84|61.58|61.33|61.75|61.56|60.86|60.69|84
1584523500000|2020-03-18 09:25:00|61.54|61.46|61.74|61.49|61.77|61.51|61.28|61.03|69
1584523800000|2020-03-18 09:30:00|61.77|61.52|62.28|62.03|62.32|62.18|61.63|61.49|190
1584524100000|2020-03-18 09:35:00|62.27|62.02|62.03|61.78|62.3|62.11|61.43|61.18|102
1584524400000|2020-03-18 09:40:00|62|61.75|62.02|61.77|62.09|61.89|61.86|61.61|574
1584524700000|2020-03-18 09:45:00|62|61.92|61.25|61.17|62.29|62.1|61.25|61.06|762
1584525000000|2020-03-18 09:50:00|61.17|60.92|61.42|61.17|61.54|61.29|60.94|60.69|327
1584525300000|2020-03-18 09:55:00|61.45|61.2|61.1|60.85|61.67|61.42|60.97|60.8|25
1584525600000|2020-03-18 10:00:00|61.12|60.87|61.26|61.01|61.39|61.14|60.94|60.75|82
1584525900000|2020-03-18 10:05:00|61.23|60.98|61.51|61.26|61.54|61.4|61.17|60.92|55
1584526200000|2020-03-18 10:10:00|61.46|61.21|61.65|61.4|61.7|61.5|61.38|61.14|30
1584526500000|2020-03-18 10:15:00|61.68|61.43|61.87|61.62|61.87|61.7|61.52|61.33|102
1584526800000|2020-03-18 10:20:00|61.84|61.59|61.86|61.78|61.97|61.83|61.56|61.37|1436
1584527100000|2020-03-18 10:25:00|61.97|61.72|62.9|62.65|63.16|62.95|61.91|61.72|774
1584527400000|2020-03-18 10:30:00|62.87|62.57|62.55|62.3|63|62.86|62.26|61.99|69
1584527700000|2020-03-18 10:35:00|62.65|62.4|62.74|62.66|62.95|62.76|62.59|62.38|96
1584528000000|2020-03-18 10:40:00|62.85|62.6|62.94|62.69|62.99|62.8|62.74|62.6|11
1584528300000|2020-03-18 10:45:00|62.92|62.67|63.12|62.87|63.6|63.35|62.74|62.6|48
1584528600000|2020-03-18 10:50:00|63.07|62.82|62.47|62.39|63.22|62.97|62.47|62.31|16
1584528900000|2020-03-18 10:55:00|62.61|62.36|62.36|62.11|62.81|62.62|62.3|62.11|222
1584529200000|2020-03-18 11:00:00|62.3|62.22|62.31|62.06|62.46|62.27|61.89|61.75|311
1584529500000|2020-03-18 11:05:00|62.28|62.2|62.62|62.37|62.74|62.5|62.27|62.13|105
1584529800000|2020-03-18 11:10:00|62.59|62.34|62.69|62.44|62.79|62.63|62.24|62.07|51
1584530100000|2020-03-18 11:15:00|62.63|62.55|62.62|62.54|62.98|62.86|62.45|62.2|225
1584530400000|2020-03-18 11:20:00|62.61|62.36|63.04|62.79|63.07|62.88|62.47|62.23|307
1584530700000|2020-03-18 11:25:00|63.02|62.77|62.37|62.29|63.04|62.79|62.28|62.12|217
1584531000000|2020-03-18 11:30:00|62.43|62.18|62.05|61.8|62.56|62.35|61.41|61.27|298
1584531300000|2020-03-18 11:35:00|62.03|61.78|61.94|61.69|62.27|62.02|61.94|61.69|2
1584531600000|2020-03-18 11:40:00|61.91|61.66|62.01|61.76|62.42|62.17|61.84|61.59|11
1584531900000|2020-03-18 11:45:00|61.9|61.82|61.84|61.59|62.06|61.82|61.7|61.51|9
1584532200000|2020-03-18 11:50:00|61.81|61.56|62.35|62.1|62.42|62.12|61.6|61.41|71
1584532500000|2020-03-18 11:55:00|62.29|62.21|62.32|62.07|62.49|62.24|62.02|61.77|60
1584532800000|2020-03-18 12:00:00|62.34|62.09|62.39|62.14|62.48|62.29|62.03|61.78|46
1584533100000|2020-03-18 12:05:00|62.37|62.12|62.57|62.49|62.72|62.54|62.36|62.11|127
1584533400000|2020-03-18 12:10:00|62.68|62.43|62.77|62.52|62.92|62.8|62.52|62.38|150
1584533700000|2020-03-18 12:15:00|62.79|62.54|62.92|62.67|63.09|62.88|62.66|62.47|217
1584534000000|2020-03-18 12:20:00|62.9|62.65|62.99|62.74|63.05|62.85|62.59|62.47|131
1584534300000|2020-03-18 12:25:00|63.04|62.79|63.08|62.78|63.19|62.94|62.86|62.69|132
1584534600000|2020-03-18 12:30:00|63.05|62.75|63.03|62.78|63.19|63.03|62.87|62.71|122
1584534900000|2020-03-18 12:35:00|63.1|62.85|63.11|62.86|63.23|63.06|62.87|62.71|26
1584535200000|2020-03-18 12:40:00|63.08|62.83|62.71|62.46|63.23|62.99|62.69|62.44|9
1584535500000|2020-03-18 12:45:00|62.72|62.47|62.86|62.61|62.93|62.7|62.15|62.01|47
1584535800000|2020-03-18 12:50:00|62.91|62.66|62.92|62.62|63.03|62.8|62.72|62.46|22
1584536100000|2020-03-18 12:55:00|62.94|62.67|63.32|63.07|63.42|63.21|62.78|62.57|455
1584536400000|2020-03-18 13:00:00|63.3|63.05|63.11|62.86|63.43|63.24|63.01|62.76|139
1584536700000|2020-03-18 13:05:00|63.15|62.9|63.02|62.77|63.2|63.04|62.87|62.68|56
1584537000000|2020-03-18 13:10:00|63.07|62.82|63.85|63.77|63.89|63.79|62.91|62.77|1125
1584537300000|2020-03-18 13:15:00|63.78|63.7|63.87|63.79|64.13|63.9|63.78|63.64|547
1584537600000|2020-03-18 13:20:00|63.93|63.68|63.62|63.37|64.12|63.93|63.54|63.35|462
1584537900000|2020-03-18 13:25:00|63.65|63.4|63.68|63.6|63.88|63.7|63.47|63.35|187
1584538200000|2020-03-18 13:30:00|63.69|63.61|61.78|61.53|63.74|63.61|60.78|60.53|834
1584538500000|2020-03-18 13:35:00|61.83|61.49|62.74|62.49|62.91|62.72|61.73|61.48|152
1584538800000|2020-03-18 13:40:00|62.76|62.51|61.53|61.28|62.89|62.64|61.35|61.12|738
1584539100000|2020-03-18 13:45:00|61.51|61.26|61.55|61.3|61.97|61.75|61.29|61.13|92
1584539400000|2020-03-18 13:50:00|61.57|61.32|60.98|60.73|61.99|61.74|60.98|60.73|268
1584539700000|2020-03-18 13:55:00|60.93|60.68|61.04|60.96|61.5|61.31|60.55|60.37|228
1584540000000|2020-03-18 14:00:00|61.05|60.97|59.77|59.52|61.22|61.02|59.51|59.26|256
1584540300000|2020-03-18 14:05:00|59.73|59.47|60.8|60.55|60.8|60.55|59.35|59.18|724
1584540600000|2020-03-18 14:10:00|60.85|60.6|60.59|60.51|61.04|60.86|60.42|60.23|348
1584540900000|2020-03-18 14:15:00|60.7|60.45|61|60.75|61|60.75|60.06|59.82|432
1584541200000|2020-03-18 14:20:00|60.97|60.72|61.41|61.33|61.48|61.36|60.73|60.48|602
1584541500000|2020-03-18 14:25:00|61.47|61.22|61.06|60.81|61.47|61.28|60.79|60.55|885
1584541800000|2020-03-18 14:30:00|61.08|60.83|61.08|60.83|61.21|60.96|60.4|60.16|54
1584542100000|2020-03-18 14:35:00|61.11|60.86|60.28|60.03|61.28|61.03|60.28|59.98|55
1584542400000|2020-03-18 14:40:00|60.33|60.08|60.52|60.27|60.71|60.5|60.1|59.88|129
1584542700000|2020-03-18 14:45:00|60.57|60.32|61.11|60.86|61.38|61.18|60.45|60.17|90
1584543000000|2020-03-18 14:50:00|61.06|60.81|61.66|61.41|61.9|61.6|60.82|60.57|54
1584543300000|2020-03-18 14:55:00|61.71|61.46|61.86|61.61|61.98|61.77|61.53|61.32|55
1584543600000|2020-03-18 15:00:00|61.91|61.66|62.01|61.76|62.16|61.91|61.57|61.32|51
1584543900000|2020-03-18 15:05:00|62.04|61.79|62.09|61.84|62.15|62|61.74|61.52|140
1584544200000|2020-03-18 15:10:00|62.07|61.82|62.51|62.26|62.56|62.28|61.93|61.7|33
1584544500000|2020-03-18 15:15:00|62.5|62.25|62.57|62.32|62.86|62.61|62.22|62.01|41
1584544800000|2020-03-18 15:20:00|62.6|62.35|62.04|61.79|62.65|62.4|61.55|61.34|237
1584545100000|2020-03-18 15:25:00|62.01|61.76|62.63|62.38|62.77|62.52|61.77|61.52|50
1584545400000|2020-03-18 15:30:00|62.68|62.33|62.45|62.2|62.87|62.66|62.01|61.77|156
1584545700000|2020-03-18 15:35:00|62.43|62.18|62.86|62.61|62.9|62.74|62.13|61.88|121
1584546000000|2020-03-18 15:40:00|62.88|62.63|62.86|62.61|63.01|62.76|62.19|61.97|215
1584546300000|2020-03-18 15:45:00|62.88|62.63|62.16|61.91|63.08|62.84|62.06|61.81|166
1584546600000|2020-03-18 15:50:00|62.11|61.86|61.92|61.67|62.29|62.04|61.65|61.48|149
1584546900000|2020-03-18 15:55:00|61.95|61.7|62.28|62.03|62.38|62.19|61.82|61.57|53
1584547200000|2020-03-18 16:00:00|62.23|61.98|63.34|63.09|63.34|63.15|62.02|61.88|741
1584547500000|2020-03-18 16:05:00|63.39|63.14|62.95|62.7|63.53|63.39|62.45|62.28|86
1584547800000|2020-03-18 16:10:00|62.99|62.74|63.22|63.14|63.33|63.14|62.3|62.16|31
1584548100000|2020-03-18 16:15:00|63.33|63.08|63.86|63.78|64.02|63.88|63.22|63.03|589
1584548400000|2020-03-18 16:20:00|63.84|63.76|63.76|63.68|64.16|64.04|63.58|63.42|376
1584548700000|2020-03-18 16:25:00|63.87|63.62|64.31|64.06|65.85|65.61|63.76|63.62|3061
1584549000000|2020-03-18 16:30:00|64.25|64.17|64.77|64.69|65.07|64.88|64.01|63.82|821
1584549300000|2020-03-18 16:35:00|64.95|64.65|65.33|65.08|65.63|65.38|64.86|64.61|126
1584549600000|2020-03-18 16:40:00|65.35|65.1|65.84|65.59|66.05|65.89|65.13|64.96|70
1584549900000|2020-03-18 16:45:00|65.86|65.61|66.49|66.24|66.58|66.35|65.78|65.59|112
1584550200000|2020-03-18 16:50:00|66.47|66.22|67.22|67.14|67.31|67.17|66.04|65.91|366
1584550500000|2020-03-18 16:55:00|67.2|67.12|68.14|68.06|68.3|68.14|66.94|66.82|340
1584550800000|2020-03-18 17:00:00|68.25|68|69.38|69.13|69.38|69.19|67.93|67.68|522
1584551100000|2020-03-18 17:05:00|69.41|69.16|69.39|69.14|70.44|70.19|69.25|68.97|146
1584551400000|2020-03-18 17:10:00|69.44|69.16|69.91|69.83|70.04|69.85|67.39|67.12|1392
1584551700000|2020-03-18 17:15:00|70.16|69.86|69.47|69.17|72.53|72.23|69.47|69.17|1066
1584552000000|2020-03-18 17:20:00|69.45|69.15|69.26|69.01|69.84|69.64|68.44|68.14|231
1584552300000|2020-03-18 17:25:00|69.23|68.98|70.4|70.1|70.58|70.33|69.1|68.88|493
1584552600000|2020-03-18 17:30:00|70.39|70.09|70.83|70.53|71.88|71.58|70.37|70.09|220
1584552900000|2020-03-18 17:35:00|70.81|70.51|70.4|70.1|70.98|70.69|69.91|69.77|1279
1584553200000|2020-03-18 17:40:00|70.48|70.18|68.93|68.63|70.64|70.34|68.74|68.46|374
1584553500000|2020-03-18 17:45:00|68.95|68.65|69.22|68.92|69.95|69.65|68.93|68.63|237
1584553800000|2020-03-18 17:50:00|69.24|68.94|68.74|68.44|69.53|69.23|68.56|68.26|0
1584554100000|2020-03-18 17:55:00|68.72|68.42|69.84|69.54|69.88|69.58|68.63|68.33|1
1584554400000|2020-03-18 18:00:00|69.93|69.63|71|70.7|71.11|70.81|69.86|69.56|50
1584554700000|2020-03-18 18:05:00|70.98|70.68|70.17|69.87|71.08|70.78|69.81|69.51|0
1584555000000|2020-03-18 18:10:00|70.64|70.34|71.38|71.08|71.4|71.1|69.99|69.69|20
1584555300000|2020-03-18 18:15:00|71.35|71.05|72.36|72.06|72.36|72.06|71.3|71|15
1584555600000|2020-03-18 18:20:00|72.35|72.05|72.2|71.9|72.55|72.25|71.52|71.22|7
1584555900000|2020-03-18 18:25:00|72.25|71.95|71.93|71.63|72.46|72.16|71.89|71.59|0
1584556200000|2020-03-18 18:30:00|71.95|71.65|70.81|70.51|72.26|71.96|70.55|70.25|14
1584556500000|2020-03-18 18:35:00|70.79|70.49|70.5|70.2|71.06|70.76|70.08|69.78|103
1584556800000|2020-03-18 18:40:00|70.55|70.25|70.67|70.37|71.02|70.72|70.09|69.79|52
1584557100000|2020-03-18 18:45:00|70.66|70.36|70.72|70.42|70.87|70.57|69.89|69.59|72
1584557400000|2020-03-18 18:50:00|70.66|70.36|70.7|70.4|71.28|71.2|70.59|70.29|12
1584557700000|2020-03-18 18:55:00|70.67|70.37|70.46|70.16|70.73|70.43|70.25|69.95|13
1584558000000|2020-03-18 19:00:00|70.65|70.35|70.45|70.15|70.95|70.65|69.94|69.64|4
1584558300000|2020-03-18 19:05:00|70.49|70.19|69.13|68.83|70.49|70.19|68.19|67.96|72
1584558600000|2020-03-18 19:10:00|69.08|68.78|67.6|67.3|69.27|68.97|67.28|67.17|19
1584558900000|2020-03-18 19:15:00|67.57|67.27|67.77|67.47|67.99|67.69|66.69|66.39|123
1584559200000|2020-03-18 19:20:00|67.72|67.42|69.04|68.74|69.11|68.81|67.64|67.34|2
1584559500000|2020-03-18 19:25:00|69.06|68.76|69.69|69.39|69.69|69.39|68.13|67.83|0
1584559800000|2020-03-18 19:30:00|69.71|69.41|70.16|69.86|70.5|70.22|69.01|68.71|107
1584560100000|2020-03-18 19:35:00|70.17|69.87|69.68|69.38|70.7|70.4|69.68|69.38|4
1584560400000|2020-03-18 19:40:00|69.66|69.36|68.45|68.15|69.67|69.37|68.17|67.87|20
1584560700000|2020-03-18 19:45:00|68.5|68.2|67.2|66.9|68.57|68.27|67.18|66.88|15
1584561000000|2020-03-18 19:50:00|67.23|66.93|64.73|64.43|67.51|67.21|64.7|64.4|36
1584561300000|2020-03-18 19:55:00|64.72|64.42|63.88|63.58|64.87|64.57|63.51|63.21|139
1584561600000|2020-03-18 20:00:00|63.85|63.55|63.66|63.36|64.36|64.06|63.32|63.07|45
1584561900000|2020-03-18 20:05:00|63.65|63.35|63.87|63.57|64.6|64.3|63.65|63.35|10
1584562200000|2020-03-18 20:10:00|63.83|63.53|64.18|63.88|65.66|65.36|63.8|63.5|0
1584563400000|2020-03-18 20:30:00|64.89|64.59|65|64.7|65.07|64.77|64.35|64.05|0
1584563700000|2020-03-18 20:35:00|65.01|64.71|64.74|64.49|65.03|64.73|63.88|63.58|2
1584564000000|2020-03-18 20:40:00|64.09|63.79|65.03|64.73|65.03|64.73|64.09|63.79|2
1584564300000|2020-03-18 20:45:00|64.82|64.52|65.21|64.91|65.21|64.91|64.82|64.52|0
1584564600000|2020-03-18 20:50:00|65.2|64.9|65.22|64.92|65.22|64.92|65.19|64.89|0
1584564900000|2020-03-18 20:55:00|65.2|64.9|64.96|64.66|65.31|65.01|64.91|64.61|1
1584601500000|2020-03-19 07:05:00|66.59|66.29|69.21|68.91|69.42|69.12|66.59|66.29|45
1584601800000|2020-03-19 07:10:00|69.2|68.9|70.16|69.91|70.28|70.07|69.2|68.9|27
1584602100000|2020-03-19 07:15:00|70.28|69.98|69.7|69.4|70.4|70.32|68.63|68.33|237
1584602400000|2020-03-19 07:20:00|69.71|69.41|69.74|69.44|70.69|70.51|69.63|69.33|477
1584602700000|2020-03-19 07:25:00|69.7|69.4|68.31|68.01|69.79|69.49|68.26|67.96|280
1584603000000|2020-03-19 07:30:00|68.29|67.99|68.55|68.25|68.65|68.35|67.36|67.11|95
1584603300000|2020-03-19 07:35:00|69.03|68.78|68.26|67.96|69.1|68.8|68.22|67.92|20
1584603600000|2020-03-19 07:40:00|68.28|67.98|68.47|68.17|68.47|68.17|67.89|67.64|3
1584603900000|2020-03-19 07:45:00|68.36|68.11|69.02|68.72|69.02|68.72|68.36|68.11|38
1584604200000|2020-03-19 07:50:00|69.05|68.75|69.16|68.86|69.84|69.59|68.68|68.6|116
1584604500000|2020-03-19 07:55:00|69.18|68.88|68.2|67.9|69.18|68.88|67.99|67.69|43
1584604800000|2020-03-19 08:00:00|68.09|67.79|67.92|67.67|68.76|68.46|67.58|67.28|131
1584605100000|2020-03-19 08:05:00|68.07|67.77|68.45|68.15|68.45|68.15|67.54|67.24|149
1584605400000|2020-03-19 08:10:00|68.29|67.99|67.66|67.36|68.4|68.1|67.05|66.75|149
1584605700000|2020-03-19 08:15:00|67.64|67.34|66.86|66.56|67.87|67.57|66.74|66.44|434
1584606000000|2020-03-19 08:20:00|66.84|66.54|66.51|66.21|67.01|66.71|65.94|65.64|294
1584606300000|2020-03-19 08:25:00|66.64|66.39|65.29|64.99|66.76|66.54|65.22|64.99|268
1584606600000|2020-03-19 08:30:00|65.3|65|65.44|65.19|66.1|65.8|64.95|64.65|61
1584606900000|2020-03-19 08:35:00|65.51|65.21|65.69|65.44|65.76|65.52|64.96|64.79|128
1584607200000|2020-03-19 08:40:00|65.68|65.43|65.01|64.71|65.93|65.68|64.95|64.65|39
1584607500000|2020-03-19 08:45:00|65.06|64.81|65.91|65.83|66.1|65.84|65.06|64.81|54
1584607800000|2020-03-19 08:50:00|65.95|65.7|65.29|65.04|66.02|65.83|65.1|64.89|32
1584608100000|2020-03-19 08:55:00|65.33|65.03|65.3|65.22|65.92|65.62|65.12|65|110
1584608400000|2020-03-19 09:00:00|65.28|65.2|65.38|65.13|65.54|65.37|65|64.75|369
1584608700000|2020-03-19 09:05:00|65.36|65.11|65.17|65.09|65.62|65.36|64.99|64.8|102
1584609000000|2020-03-19 09:10:00|65.28|65.03|64.87|64.79|65.42|65.23|64.57|64.32|87
1584609300000|2020-03-19 09:15:00|64.98|64.73|64.92|64.67|65.2|65.01|64.61|64.47|209
1584609600000|2020-03-19 09:20:00|64.94|64.69|65.55|65.3|65.66|65.41|64.63|64.39|314
1584609900000|2020-03-19 09:25:00|65.44|65.36|65.79|65.71|65.85|65.71|65.44|65.27|27
1584610200000|2020-03-19 09:30:00|65.85|65.6|65.85|65.6|66.47|66.32|65.63|65.46|81
1584610500000|2020-03-19 09:35:00|65.81|65.73|65.49|65.24|65.9|65.73|65.38|65.15|75
1584610800000|2020-03-19 09:40:00|65.52|65.27|64.77|64.52|65.57|65.43|64.66|64.52|45
1584611100000|2020-03-19 09:45:00|64.74|64.49|64.81|64.56|64.92|64.78|64.3|64.08|65
1584611400000|2020-03-19 09:50:00|64.79|64.54|64.8|64.55|64.81|64.69|64.55|64.38|3
1584611700000|2020-03-19 09:55:00|64.81|64.56|64.61|64.31|64.84|64.7|64.53|64.28|57
1584612000000|2020-03-19 10:00:00|64.62|64.36|65.1|64.85|65.33|65.12|64.57|64.31|374
1584612300000|2020-03-19 10:05:00|65.09|64.84|65.84|65.59|66.02|65.84|64.92|64.77|342
1584612600000|2020-03-19 10:10:00|65.81|65.73|66.05|65.8|66.08|65.88|65.67|65.48|91
1584612900000|2020-03-19 10:15:00|66.01|65.93|66.65|66.4|66.7|66.42|65.97|65.78|133
1584613200000|2020-03-19 10:20:00|66.72|66.47|66.55|66.25|66.73|66.58|66.31|66.16|21
1584613500000|2020-03-19 10:25:00|66.57|66.3|66.42|66.17|66.68|66.43|66.35|66.14|15
1584613800000|2020-03-19 10:30:00|66.44|66.19|66.31|66.06|66.44|66.21|66.04|65.77|62
1584614100000|2020-03-19 10:35:00|66.26|66.01|66.77|66.47|66.86|66.74|66.26|66.01|49
1584614400000|2020-03-19 10:40:00|66.72|66.54|66.52|66.27|66.8|66.65|66.25|66.04|40
1584614700000|2020-03-19 10:45:00|66.5|66.25|66.83|66.58|66.92|66.7|66.4|66.18|66
1584615000000|2020-03-19 10:50:00|66.81|66.56|66.95|66.65|67.06|66.87|66.69|66.39|32
1584615300000|2020-03-19 10:55:00|66.9|66.7|67.11|66.81|67.18|67.07|66.72|66.51|84
1584615600000|2020-03-19 11:00:00|67.16|66.86|66.91|66.66|67.25|66.96|66.42|66.28|77
1584615900000|2020-03-19 11:05:00|66.96|66.71|67.05|66.8|67.22|67.07|66.88|66.66|28
1584616200000|2020-03-19 11:10:00|67.1|66.85|66.82|66.57|67.19|66.94|66.59|66.34|59
1584616500000|2020-03-19 11:15:00|66.87|66.62|67.27|67.02|67.27|67.03|66.49|66.34|72
1584616800000|2020-03-19 11:20:00|67.16|67.08|66.78|66.7|67.22|67.08|66.78|66.52|24
1584617100000|2020-03-19 11:25:00|66.84|66.59|67.15|66.9|67.19|67.01|66.72|66.46|30
1584617400000|2020-03-19 11:30:00|67.13|66.88|67.24|66.99|67.82|67.57|66.98|66.73|56
1584617700000|2020-03-19 11:35:00|67.2|67.12|67.92|67.62|67.92|67.62|67.2|67.02|17
1584618000000|2020-03-19 11:40:00|67.87|67.69|68.32|68.07|68.44|68.28|67.87|67.69|57
1584618300000|2020-03-19 11:45:00|68.31|68.06|67.5|67.2|68.49|68.34|67.39|67.14|25
1584618600000|2020-03-19 11:50:00|67.54|67.29|67.54|67.24|67.73|67.48|66.96|66.74|151
1584618900000|2020-03-19 11:55:00|67.5|67.2|68.04|67.79|68.07|67.9|67.33|67.03|42
1584619200000|2020-03-19 12:00:00|67.98|67.9|67.62|67.32|68.15|67.9|67.46|67.2|131
1584619500000|2020-03-19 12:05:00|67.59|67.29|67.35|67.1|67.86|67.7|67.35|67.05|97
1584619800000|2020-03-19 12:10:00|67.31|67.23|67.88|67.63|67.96|67.79|67.21|67|163
1584620100000|2020-03-19 12:15:00|67.81|67.56|67.71|67.46|68.36|68.11|67.63|67.38|1055
1584620400000|2020-03-19 12:20:00|67.74|67.49|68.09|67.79|68.32|68.1|67.7|67.48|188
1584620700000|2020-03-19 12:25:00|68.04|67.84|68.2|67.95|68.48|68.23|67.92|67.7|537
1584621000000|2020-03-19 12:30:00|68.22|67.97|68.16|67.91|68.44|68.21|67.91|67.68|29
1584621300000|2020-03-19 12:35:00|68.12|68.04|68.16|67.91|68.54|68.35|67.89|67.77|50
1584621600000|2020-03-19 12:40:00|68.19|67.94|67.49|67.19|68.5|68.32|67.29|67.01|327
1584621900000|2020-03-19 12:45:00|67.44|67.24|66.48|66.23|68.04|67.74|66.39|66.2|164
1584622200000|2020-03-19 12:50:00|66.53|66.28|66.47|66.39|66.56|66.39|66.33|66.11|40
1584622500000|2020-03-19 12:55:00|66.58|66.33|66.71|66.46|66.92|66.78|66.56|66.26|48
1584622800000|2020-03-19 13:00:00|66.69|66.39|66.47|66.22|66.69|66.44|66.28|66.1|23
1584623100000|2020-03-19 13:05:00|66.49|66.24|66.37|66.12|66.67|66.42|66.33|66.12|26
1584623400000|2020-03-19 13:10:00|66.39|66.14|66.04|65.79|66.48|66.25|65.97|65.7|98
1584623700000|2020-03-19 13:15:00|66.09|65.88|66.41|66.16|66.46|66.21|66.04|65.74|104
1584624000000|2020-03-19 13:20:00|66.43|66.18|66.88|66.63|66.89|66.63|66.28|66.14|155
1584624300000|2020-03-19 13:25:00|66.91|66.66|66.74|66.49|67.12|66.87|66.63|66.36|85
1584624600000|2020-03-19 13:30:00|66.78|66.53|68|67.75|68.43|68.23|66.54|66.3|313
1584624900000|2020-03-19 13:35:00|68.05|67.8|68.01|67.76|68.36|68.14|67.47|67.28|558
1584625200000|2020-03-19 13:40:00|67.89|67.81|67.89|67.64|68.37|68.23|67.69|67.44|745
1584625500000|2020-03-19 13:45:00|67.83|67.75|67.48|67.4|67.99|67.8|67.27|67.15|574
1584625800000|2020-03-19 13:50:00|67.46|67.38|66.83|66.58|67.6|67.45|66.69|66.57|504
1584626100000|2020-03-19 13:55:00|66.77|66.69|66.51|66.43|67.2|66.99|66.28|66.14|785
1584626400000|2020-03-19 14:00:00|66.49|66.41|66.96|66.71|67.17|66.92|66.41|66.19|270
1584626700000|2020-03-19 14:05:00|66.91|66.66|66.57|66.32|67.32|67.13|66.52|66.26|347
1584627000000|2020-03-19 14:10:00|66.73|66.48|65.54|65.29|67.04|66.79|65.38|65.26|397
1584627300000|2020-03-19 14:15:00|65.51|65.26|65.37|65.12|65.91|65.61|65.01|64.71|184
1584627600000|2020-03-19 14:20:00|65.32|65.02|65.21|65.13|65.76|65.49|65.17|64.88|91
1584627900000|2020-03-19 14:25:00|65.34|65.09|65.08|64.83|65.85|65.55|64.96|64.83|70
1584628200000|2020-03-19 14:30:00|65.02|64.94|64.85|64.6|65.45|65.26|64.67|64.37|131
1584628500000|2020-03-19 14:35:00|64.89|64.64|66.05|65.8|66.13|65.94|64.82|64.64|80
1584628800000|2020-03-19 14:40:00|66.03|65.78|65.48|65.23|66.28|66.05|65.29|65.15|239
1584629100000|2020-03-19 14:45:00|65.42|65.34|65.99|65.74|65.99|65.85|65.24|64.99|46
1584629400000|2020-03-19 14:50:00|66.07|65.77|65.59|65.34|66.59|66.34|65.57|65.32|244
1584629700000|2020-03-19 14:55:00|65.62|65.32|66.14|65.89|66.19|65.9|65.11|64.92|276
1584630000000|2020-03-19 15:00:00|66.19|65.94|66.03|65.78|66.35|66.12|65.3|65.12|248
1584630300000|2020-03-19 15:05:00|66.02|65.77|66.37|66.12|66.53|66.28|65.72|65.54|209
1584630600000|2020-03-19 15:10:00|66.32|66.07|65.63|65.38|66.95|66.78|65.61|65.36|128
1584630900000|2020-03-19 15:15:00|65.61|65.36|65.59|65.34|66.02|65.77|65.5|65.29|123
1584631200000|2020-03-19 15:20:00|65.57|65.32|64.95|64.65|65.68|65.43|64.67|64.51|415
1584631500000|2020-03-19 15:25:00|64.94|64.69|63.64|63.39|64.95|64.7|63.54|63.29|157
1584631800000|2020-03-19 15:30:00|63.62|63.37|63.24|62.99|64.46|64.25|63.18|62.97|515
1584632100000|2020-03-19 15:35:00|63.18|63.1|63.09|63.01|63.3|63.2|62.24|62.09|515
1584632400000|2020-03-19 15:40:00|63.16|62.91|62.68|62.43|63.34|63.15|62.49|62.4|331
1584632700000|2020-03-19 15:45:00|62.58|62.5|61.78|61.7|62.9|62.69|61.78|61.67|206
1584633000000|2020-03-19 15:50:00|61.77|61.69|62.02|61.77|62.6|62.46|61.61|61.46|403
1584633300000|2020-03-19 15:55:00|62.03|61.78|62.25|61.95|62.49|62.23|60.85|60.6|630
1584633600000|2020-03-19 16:00:00|62.2|62|62.52|62.27|62.58|62.39|61.7|61.47|217
1584633900000|2020-03-19 16:05:00|62.41|62.33|61.71|61.63|62.52|62.33|61.33|61.11|104
1584634200000|2020-03-19 16:10:00|61.7|61.62|61.2|60.95|62.07|61.82|61.13|60.95|312
1584634500000|2020-03-19 16:15:00|61.15|60.9|61.35|61.1|62.09|61.93|60.97|60.81|283
1584634800000|2020-03-19 16:20:00|61.33|61.08|60.92|60.67|61.37|61.12|60.51|60.32|151
1584635100000|2020-03-19 16:25:00|60.91|60.66|60.52|60.44|62.09|61.9|60.5|60.38|1773
1584635400000|2020-03-19 16:30:00|60.57|60.49|61.19|60.94|61.84|61.66|60.47|60.22|321
1584635700000|2020-03-19 16:35:00|61.17|60.87|61.32|61.07|61.77|61.48|61.16|60.87|27
1584636000000|2020-03-19 16:40:00|61.28|61.02|60.99|60.74|61.48|61.23|60.79|60.5|66
1584636300000|2020-03-19 16:45:00|61|60.7|61.13|60.88|61.18|60.88|60.32|60.19|371
1584636600000|2020-03-19 16:50:00|61.18|60.92|60.08|59.83|61.27|60.97|60.08|59.78|47
1584636900000|2020-03-19 16:55:00|60.09|59.79|60.43|60.13|60.6|60.3|59.61|59.44|40
1584637200000|2020-03-19 17:00:00|60.39|60.09|60.67|60.37|61.05|60.75|59.92|59.75|92
1584637500000|2020-03-19 17:05:00|60.7|60.4|60.72|60.42|60.74|60.44|60.24|59.94|79
1584637800000|2020-03-19 17:10:00|60.68|60.43|60.35|60.05|60.68|60.43|59.67|59.53|138
1584638100000|2020-03-19 17:15:00|60.37|60.07|60.28|59.98|60.54|60.24|60.15|59.92|10
1584638400000|2020-03-19 17:20:00|60.3|60|59.95|59.65|60.33|60.03|59.78|59.63|13
1584638700000|2020-03-19 17:25:00|59.97|59.67|60.43|60.13|60.52|60.22|59.95|59.65|6
1584639000000|2020-03-19 17:30:00|60.45|60.15|60.28|59.98|60.53|60.23|60.27|59.97|22
1584639300000|2020-03-19 17:35:00|60.3|60|59.84|59.54|60.3|60|59.81|59.51|7
1584639600000|2020-03-19 17:40:00|59.86|59.56|59.82|59.52|60.03|59.73|59.76|59.51|1
1584639900000|2020-03-19 17:45:00|59.77|59.49|59.48|59.23|59.82|59.52|59.31|59.2|20
1584640200000|2020-03-19 17:50:00|59.49|59.24|58.84|58.54|59.49|59.27|58.83|58.53|92
1584640500000|2020-03-19 17:55:00|58.8|58.5|59.07|58.77|59.09|58.79|58.65|58.4|11
1584640800000|2020-03-19 18:00:00|59.04|58.74|58.86|58.56|59.13|58.83|58.85|58.55|4
1584641100000|2020-03-19 18:05:00|58.87|58.57|58.81|58.51|58.87|58.57|58.8|58.5|6
1584641400000|2020-03-19 18:10:00|58.8|58.5|58.7|58.4|58.8|58.5|58.7|58.4|0
1584641700000|2020-03-19 18:15:00|58.71|58.41|56.93|56.63|58.71|58.41|56.9|56.6|21
1584642000000|2020-03-19 18:20:00|56.95|56.65|57|56.7|57.55|57.25|56.64|56.34|11
1584642300000|2020-03-19 18:25:00|57.02|56.72|56.25|55.95|57.02|56.72|56.24|55.94|43
1584642600000|2020-03-19 18:30:00|56.27|55.97|55.33|55.03|56.47|56.26|55.32|55.02|15
1584642900000|2020-03-19 18:35:00|55.3|55|53.76|53.46|55.31|55.01|53.76|53.46|35
1584643200000|2020-03-19 18:40:00|53.75|53.45|52.53|52.23|53.75|53.45|52.26|52.1|50
1584643500000|2020-03-19 18:45:00|52.5|52.2|51.95|51.65|52.57|52.27|51.95|51.65|54
1584643800000|2020-03-19 18:50:00|52.31|52.01|52.87|52.57|52.92|52.67|52.23|51.93|45
1584644100000|2020-03-19 18:55:00|52.92|52.62|52.84|52.54|53.41|53.33|52.84|52.54|109
1584644400000|2020-03-19 19:00:00|52.89|52.59|53.24|52.94|53.83|53.53|52.57|52.27|117
1584644700000|2020-03-19 19:05:00|53.23|52.93|53.71|53.41|53.76|53.46|52.91|52.62|98
1584645000000|2020-03-19 19:10:00|53.74|53.44|53.88|53.63|54.85|54.58|53.74|53.44|33
1584645300000|2020-03-19 19:15:00|53.87|53.62|53.81|53.51|54.23|54.1|53.47|53.35|657
1584645600000|2020-03-19 19:20:00|53.84|53.54|52.06|51.76|53.84|53.54|52.04|51.74|204
1584645900000|2020-03-19 19:25:00|52.04|51.74|52.07|51.77|52.16|52.02|51.42|51.3|194
1584646200000|2020-03-19 19:30:00|52.05|51.75|50.68|50.43|52.43|52.13|50.68|50.43|139
1584646500000|2020-03-19 19:35:00|50.69|50.44|52.71|52.41|52.8|52.7|50.69|50.44|24
1584646800000|2020-03-19 19:40:00|52.77|52.47|52.16|51.86|52.77|52.47|51.91|51.61|35
1584647100000|2020-03-19 19:45:00|52.15|51.85|53.14|52.84|53.14|52.84|52.11|51.81|2
1584647400000|2020-03-19 19:50:00|53.43|53.13|54.43|54.13|55.58|55.28|53.16|52.86|81
1584647700000|2020-03-19 19:55:00|54.45|54.15|55.39|55.09|55.57|55.27|53.96|53.66|7
1584648000000|2020-03-19 20:00:00|55.19|54.89|56.59|56.29|56.59|56.29|54.59|54.37|61
1584648300000|2020-03-19 20:05:00|56.58|56.28|57.97|57.67|58.06|57.76|55.53|55.23|47
1584648600000|2020-03-19 20:10:00|57.99|57.69|58.5|58.2|58.84|58.54|56.96|56.66|41
1584649800000|2020-03-19 20:30:00|58.69|58.39|58.81|58.51|58.85|58.55|58.44|58.14|0
1584650100000|2020-03-19 20:35:00|58.72|58.42|59.01|58.71|59.19|58.94|58.67|58.37|9
1584650400000|2020-03-19 20:40:00|59.05|58.75|60.18|59.88|60.18|59.88|59.03|58.73|86
1584650700000|2020-03-19 20:45:00|60.24|59.94|59.98|59.68|60.34|60.04|59.82|59.52|2
1584651000000|2020-03-19 20:50:00|59.8|59.5|60.26|59.96|60.26|59.96|59.8|59.5|4
1584651300000|2020-03-19 20:55:00|60.25|59.95|60.03|59.73|60.42|60.12|59.66|59.36|1
1584687900000|2020-03-20 07:05:00|52.74|52.44|53.32|53.02|54.13|53.83|52.74|52.44|8
1584688200000|2020-03-20 07:10:00|53.49|53.19|53.11|52.81|53.79|53.49|53.1|52.8|54
1584688500000|2020-03-20 07:15:00|53.12|52.82|53.11|52.81|53.13|52.83|53.11|52.81|11
1584688800000|2020-03-20 07:20:00|53.14|52.84|52.99|52.69|53.15|52.9|52.99|52.69|27
1584689100000|2020-03-20 07:25:00|52.76|52.46|52.49|52.19|52.76|52.46|52.27|51.97|2
1584689400000|2020-03-20 07:30:00|52.23|52.15|52.62|52.37|52.62|52.37|52.23|51.97|10
1584689700000|2020-03-20 07:35:00|52.69|52.39|52.66|52.36|52.9|52.65|52.46|52.16|11
1584690000000|2020-03-20 07:40:00|52.68|52.38|52.4|52.15|52.78|52.68|52.27|52.1|73
1584690300000|2020-03-20 07:45:00|52.47|52.17|52.38|52.08|52.47|52.21|52.29|52.04|12
1584690600000|2020-03-20 07:50:00|52.27|51.97|52.29|51.99|52.34|52.04|52.26|51.96|36
1584690900000|2020-03-20 07:55:00|52.28|51.98|52.03|51.78|52.37|52.09|51.95|51.78|21
1584691200000|2020-03-20 08:00:00|52.06|51.81|51.36|51.11|52.17|52|51.23|51|274
1584691500000|2020-03-20 08:05:00|51.45|51.15|51.06|50.81|51.45|51.24|50.55|50.41|100
1584691800000|2020-03-20 08:10:00|50.96|50.88|50.36|50.11|51.33|51.03|50.31|50.08|92
1584692100000|2020-03-20 08:15:00|50.25|50.17|50.96|50.88|51.28|51.07|50.15|50.01|233
1584692400000|2020-03-20 08:20:00|51.01|50.76|51.11|50.86|51.14|50.97|50.21|50|312
1584692700000|2020-03-20 08:25:00|51.09|50.84|51.31|51.06|51.39|51.18|50.49|50.31|524
1584693000000|2020-03-20 08:30:00|51.25|51.17|51.25|51.17|52.19|52|51.25|51.08|252
1584693300000|2020-03-20 08:35:00|51.31|51.06|51.47|51.22|51.47|51.29|51.06|50.85|101
1584693600000|2020-03-20 08:40:00|51.48|51.23|52.16|51.91|52.41|52.11|51.28|51.02|78
1584693900000|2020-03-20 08:45:00|52.17|51.92|51.53|51.28|52.17|51.92|51.38|51.08|52
1584694200000|2020-03-20 08:50:00|51.55|51.3|51.72|51.47|51.85|51.64|51.07|50.89|121
1584694500000|2020-03-20 08:55:00|51.68|51.43|51.37|51.12|51.68|51.49|51.1|50.89|96
1584694800000|2020-03-20 09:00:00|51.33|51.25|51.23|50.98|51.42|51.25|50.68|50.47|137
1584695100000|2020-03-20 09:05:00|51.3|51|50.5|50.2|51.3|51.09|50.4|50.15|176
1584695400000|2020-03-20 09:10:00|50.45|50.24|49.47|49.22|50.52|50.27|49.4|49.22|439
1584695700000|2020-03-20 09:15:00|49.4|49.32|48.8|48.72|49.6|49.42|48.8|48.65|241
1584696000000|2020-03-20 09:20:00|48.87|48.62|49.31|49.06|49.37|49.18|48.76|48.62|207
1584696300000|2020-03-20 09:25:00|49.26|49.18|49.6|49.35|49.66|49.41|49.11|48.95|78
1584696600000|2020-03-20 09:30:00|49.66|49.41|49.48|49.4|49.71|49.47|49.32|49.13|25
1584696900000|2020-03-20 09:35:00|49.51|49.43|49.95|49.7|50.2|50.01|49.51|49.36|128
1584697200000|2020-03-20 09:40:00|49.93|49.68|50.09|49.79|50.09|49.87|49.45|49.31|192
1584697500000|2020-03-20 09:45:00|50.04|49.75|49.64|49.39|50.05|49.76|49.05|48.84|132
1584697800000|2020-03-20 09:50:00|49.58|49.5|49.52|49.27|49.64|49.5|48.88|48.73|114
1584698100000|2020-03-20 09:55:00|49.54|49.29|49.22|48.97|49.54|49.36|49.05|48.86|44
1584698400000|2020-03-20 10:00:00|49.2|48.95|49.06|48.81|49.4|49.28|48.74|48.55|108
1584698700000|2020-03-20 10:05:00|49.11|48.86|49.26|49.01|49.26|49.07|49.01|48.76|73
1584699000000|2020-03-20 10:10:00|49.25|49|49.48|49.23|49.48|49.34|49.06|48.84|57
1584699300000|2020-03-20 10:15:00|49.42|49.34|49.81|49.56|49.87|49.67|49.42|49.19|97
1584699600000|2020-03-20 10:20:00|49.82|49.57|49.94|49.69|50.15|50.02|49.71|49.55|179
1584699900000|2020-03-20 10:25:00|49.89|49.64|50.32|50.07|50.37|50.12|49.85|49.64|160
1584700200000|2020-03-20 10:30:00|50.37|50.12|50.43|50.18|50.6|50.46|50.26|50.07|133
1584700500000|2020-03-20 10:35:00|50.32|50.24|50.27|50.19|50.61|50.39|50.27|50.13|146
1584700800000|2020-03-20 10:40:00|50.25|50.17|50.67|50.59|50.69|50.59|50.25|50.13|68
1584701100000|2020-03-20 10:45:00|50.69|50.61|50.88|50.8|50.97|50.82|50.69|50.55|16
1584701400000|2020-03-20 10:50:00|50.87|50.79|50.7|50.45|50.94|50.79|50.26|50.12|198
1584701700000|2020-03-20 10:55:00|50.68|50.43|50.44|50.19|50.88|50.69|50.28|50.03|22
1584702000000|2020-03-20 11:00:00|50.49|50.24|50.72|50.64|50.85|50.66|50.44|50.19|71
1584702300000|2020-03-20 11:05:00|50.83|50.58|50.88|50.63|51.11|50.97|50.65|50.5|188
1584702600000|2020-03-20 11:10:00|50.82|50.74|51.28|51.03|51.35|51.09|50.77|50.59|48
1584702900000|2020-03-20 11:15:00|51.27|51.02|51.72|51.47|51.9|51.67|51.26|51.02|161
1584703200000|2020-03-20 11:20:00|51.66|51.58|52.24|51.99|52.24|52.06|51.66|51.52|136
1584703500000|2020-03-20 11:25:00|52.22|51.97|52.09|52.01|52.53|52.28|51.91|51.72|90
1584703800000|2020-03-20 11:30:00|52.04|51.96|51.42|51.34|52.09|51.96|51.42|51.28|85
1584704100000|2020-03-20 11:35:00|51.45|51.37|52.01|51.76|52.4|52.1|51.45|51.31|44
1584704400000|2020-03-20 11:40:00|52.04|51.79|52.41|52.16|52.44|52.29|51.95|51.76|21
1584704700000|2020-03-20 11:45:00|52.44|52.19|52.81|52.73|52.87|52.73|52.06|51.85|130
1584705000000|2020-03-20 11:50:00|52.76|52.68|52.47|52.39|53.05|52.91|52.32|52.03|126
1584705300000|2020-03-20 11:55:00|52.49|52.41|52.66|52.41|52.82|52.66|52.28|52.09|78
1584705600000|2020-03-20 12:00:00|52.55|52.47|52.19|52.11|52.71|52.57|52.01|51.91|94
1584705900000|2020-03-20 12:05:00|52.3|52.05|51.76|51.51|52.41|52.24|51.61|51.37|147
1584706200000|2020-03-20 12:10:00|51.72|51.47|52.01|51.76|52.18|51.97|51.52|51.38|29
1584706500000|2020-03-20 12:15:00|52.03|51.78|52.44|52.19|52.5|52.32|52.01|51.76|36
1584706800000|2020-03-20 12:20:00|52.48|52.18|52.37|52.12|52.48|52.31|52.17|51.98|5
1584707100000|2020-03-20 12:25:00|52.32|52.07|52.94|52.69|52.98|52.75|52.09|51.84|59
1584707400000|2020-03-20 12:30:00|52.88|52.8|52.76|52.51|53.21|53|52.76|52.51|144
1584707700000|2020-03-20 12:35:00|52.72|52.64|53.19|53.11|53.36|53.13|52.71|52.48|73
1584708000000|2020-03-20 12:40:00|53.17|53.09|53.13|52.83|53.57|53.32|52.81|52.67|38
1584708300000|2020-03-20 12:45:00|53.15|52.88|53.54|53.29|53.68|53.49|53.04|52.85|16
1584708600000|2020-03-20 12:50:00|53.57|53.32|53.63|53.38|54.02|53.8|53.53|53.32|65
1584708900000|2020-03-20 12:55:00|53.56|53.48|54.31|54.23|54.42|54.25|53.56|53.4|474
1584709200000|2020-03-20 13:00:00|54.59|54.29|53.6|53.35|54.65|54.4|53.36|53.21|126
1584709500000|2020-03-20 13:05:00|53.49|53.41|53.33|53.25|53.83|53.69|53.29|53.12|126
1584709800000|2020-03-20 13:10:00|53.3|53.22|53.47|53.39|54.28|54.14|53.3|53.22|81
1584710100000|2020-03-20 13:15:00|53.58|53.33|53.83|53.58|54.22|54.01|53.51|53.33|138
1584710400000|2020-03-20 13:20:00|53.79|53.54|53.48|53.23|53.79|53.6|53.18|53.03|98
1584710700000|2020-03-20 13:25:00|53.5|53.25|53.25|53|53.74|53.49|53.12|52.88|166
1584711000000|2020-03-20 13:30:00|53.2|52.95|52.22|51.97|53.29|53.08|52.22|51.97|138
1584711300000|2020-03-20 13:35:00|52.25|52|53.35|53.1|53.35|53.16|52|51.79|365
1584711600000|2020-03-20 13:40:00|53.3|53.05|54.45|54.15|54.62|54.43|53.2|53.01|356
1584711900000|2020-03-20 13:45:00|54.44|54.14|54.68|54.43|55.17|54.92|54.14|53.91|288
1584712200000|2020-03-20 13:50:00|54.7|54.45|54.23|53.98|54.92|54.84|53.92|53.81|239
1584712500000|2020-03-20 13:55:00|54.17|54.09|53.62|53.37|54.31|54.09|53.53|53.32|392
1584712800000|2020-03-20 14:00:00|53.66|53.41|53.02|52.77|53.91|53.73|52.89|52.68|425
1584713100000|2020-03-20 14:05:00|52.99|52.74|52.85|52.6|53.14|52.96|52.66|52.47|127
1584713400000|2020-03-20 14:10:00|52.87|52.62|52.6|52.35|52.9|52.65|52.42|52.17|43
1584713700000|2020-03-20 14:15:00|52.55|52.3|51.67|51.37|52.63|52.38|51.48|51.3|167
1584714000000|2020-03-20 14:20:00|51.72|51.42|50.43|50.18|51.89|51.6|50.34|50.09|137
1584714300000|2020-03-20 14:25:00|50.36|50.11|49.99|49.69|50.36|50.13|49.38|49.25|416
1584714600000|2020-03-20 14:30:00|49.95|49.65|48.89|48.81|50.18|49.99|48.89|48.75|279
1584714900000|2020-03-20 14:35:00|48.87|48.79|48.79|48.71|49.63|49.45|48.65|48.51|321
1584715200000|2020-03-20 14:40:00|48.76|48.68|49.04|48.79|49.23|49.09|48.42|48.28|262
1584715500000|2020-03-20 14:45:00|49.02|48.77|48.54|48.46|49.27|49.13|48.54|48.4|90
1584715800000|2020-03-20 14:50:00|48.56|48.48|48.63|48.38|48.72|48.53|48.42|48.3|211
1584716100000|2020-03-20 14:55:00|48.52|48.44|48.05|47.8|48.67|48.52|47.92|47.8|297
1584716400000|2020-03-20 15:00:00|48.1|47.85|48.21|47.96|48.46|48.32|47.71|47.57|63
1584716700000|2020-03-20 15:05:00|48.26|48|48.51|48.21|48.67|48.42|48.1|47.85|149
1584717000000|2020-03-20 15:10:00|48.46|48.16|48.61|48.36|48.61|48.36|47.95|47.66|177
1584717300000|2020-03-20 15:15:00|48.62|48.32|49.25|49|49.32|49.15|48.52|48.27|466
1584717600000|2020-03-20 15:20:00|49.24|48.99|50.42|50.12|50.44|50.17|49.19|48.99|421
1584717900000|2020-03-20 15:25:00|50.48|50.18|49.56|49.31|50.6|50.35|48.96|48.7|336
1584718200000|2020-03-20 15:30:00|49.58|49.33|49.8|49.55|49.98|49.77|49.4|49.22|279
1584718500000|2020-03-20 15:35:00|49.81|49.56|49.01|48.76|49.99|49.85|48.67|48.49|145
1584718800000|2020-03-20 15:40:00|48.95|48.87|48.95|48.65|49.42|49.17|48.32|48.13|254
1584719100000|2020-03-20 15:45:00|48.97|48.7|48.71|48.46|49.26|49.11|48.6|48.35|209
1584719400000|2020-03-20 15:50:00|48.69|48.44|49.22|48.97|49.31|49.12|48.54|48.29|202
1584719700000|2020-03-20 15:55:00|49.24|48.99|49.56|49.31|49.67|49.48|48.79|48.58|963
1584720000000|2020-03-20 16:00:00|49.54|49.29|49.62|49.37|49.66|49.52|49.06|48.87|214
1584720300000|2020-03-20 16:05:00|49.51|49.43|50.67|50.59|50.75|50.6|49.48|49.28|687
1584720600000|2020-03-20 16:10:00|50.68|50.6|50.33|50.08|50.76|50.62|50.03|49.83|100
1584720900000|2020-03-20 16:15:00|50.35|50.1|50.65|50.4|50.73|50.59|50.18|50.04|136
1584721200000|2020-03-20 16:20:00|50.59|50.51|51.7|51.45|51.75|51.65|50.34|50.26|1042
1584721500000|2020-03-20 16:25:00|51.64|51.56|51.23|50.98|52.46|52.34|50.98|50.75|1690
1584721800000|2020-03-20 16:30:00|51.22|50.97|50.21|50.13|51.69|51.55|50.21|50.09|718
1584722100000|2020-03-20 16:35:00|50.17|49.87|51.12|50.87|51.28|51.08|50.05|49.8|117
1584722400000|2020-03-20 16:40:00|51.1|50.85|50.98|50.68|51.54|51.39|50.67|50.52|237
1584722700000|2020-03-20 16:45:00|50.94|50.69|50.4|50.15|51.01|50.75|49.85|49.66|87
1584723000000|2020-03-20 16:50:00|50.41|50.16|50.13|49.88|50.72|50.47|49.87|49.74|423
1584723300000|2020-03-20 16:55:00|50.18|49.93|51.2|50.9|51.2|50.9|49.89|49.77|153
1584723600000|2020-03-20 17:00:00|51.18|50.88|50.6|50.52|51.22|50.92|50.35|50.15|52
1584723900000|2020-03-20 17:05:00|50.67|50.42|50.49|50.24|50.8|50.5|50.4|50.2|154
1584724200000|2020-03-20 17:10:00|50.45|50.37|50.51|50.21|50.63|50.41|50.02|49.79|67
1584724500000|2020-03-20 17:15:00|50.49|50.19|50.14|49.89|50.6|50.3|50.06|49.86|4
1584724800000|2020-03-20 17:20:00|50.08|50|50.83|50.53|50.83|50.55|50.08|49.89|40
1584725100000|2020-03-20 17:25:00|50.8|50.58|50.61|50.36|51.14|50.88|50.19|50.07|130
1584725400000|2020-03-20 17:30:00|50.59|50.29|50.56|50.31|50.63|50.38|50.34|50.13|15
1584725700000|2020-03-20 17:35:00|50.58|50.33|50.43|50.13|50.67|50.53|50.41|50.11|63
1584726000000|2020-03-20 17:40:00|50.45|50.15|50.54|50.24|50.67|50.37|50.43|50.13|1
1584726300000|2020-03-20 17:45:00|50.52|50.22|51.02|50.72|51.02|50.72|50.44|50.14|11
1584726600000|2020-03-20 17:50:00|51.03|50.73|51.08|50.78|51.08|50.78|50.82|50.65|8
1584726900000|2020-03-20 17:55:00|51.06|50.76|50.82|50.52|51.11|50.81|50.82|50.52|8
1584727200000|2020-03-20 18:00:00|50.84|50.54|50.84|50.54|50.91|50.61|50.62|50.32|2
1584727500000|2020-03-20 18:05:00|50.86|50.56|50.35|50.05|50.91|50.61|50.35|50.05|4
1584727800000|2020-03-20 18:10:00|50.33|50.03|50.4|50.1|50.4|50.1|50.11|49.97|18
1584728100000|2020-03-20 18:15:00|50.41|50.11|50.98|50.68|51.01|50.71|50.41|50.11|11
1584728400000|2020-03-20 18:20:00|50.97|50.67|51.14|50.89|51.14|50.89|50.79|50.49|2
1584728700000|2020-03-20 18:25:00|51.13|50.88|51.92|51.67|52.18|51.88|51.07|50.87|19
1584729000000|2020-03-20 18:30:00|51.89|51.59|52.48|52.18|52.48|52.18|51.85|51.55|3
1584729300000|2020-03-20 18:35:00|52.44|52.14|52.62|52.32|52.79|52.49|52.4|52.1|2
1584729600000|2020-03-20 18:40:00|52.6|52.3|51.86|51.56|52.69|52.44|51.74|51.44|11
1584729900000|2020-03-20 18:45:00|51.87|51.57|51.92|51.62|52.15|51.85|51.52|51.22|1
1584730200000|2020-03-20 18:50:00|51.84|51.54|52.5|52.2|52.51|52.21|51.6|51.3|0
1584730500000|2020-03-20 18:55:00|52.51|52.21|52.54|52.24|53.84|53.54|52.48|52.18|63
1584730800000|2020-03-20 19:00:00|52.69|52.39|52.88|52.58|53.08|52.97|52.69|52.39|34
1584731100000|2020-03-20 19:05:00|52.91|52.61|52.84|52.54|53.14|52.84|52.75|52.45|2
1584731400000|2020-03-20 19:10:00|52.86|52.56|52.43|52.13|52.95|52.7|52.41|52.11|15
1584731700000|2020-03-20 19:15:00|52.45|52.15|53.89|53.59|53.89|53.59|52.45|52.15|3
1584732000000|2020-03-20 19:20:00|53.93|53.63|53.23|52.93|53.95|53.65|52.99|52.8|2
1584732300000|2020-03-20 19:25:00|53.16|52.86|51.72|51.42|53.16|52.86|51.61|51.31|4
1584732600000|2020-03-20 19:30:00|51.74|51.44|52.03|51.73|52.63|52.33|51.69|51.39|1
1584732900000|2020-03-20 19:35:00|52.11|51.81|52.99|52.69|53.29|52.99|52.11|51.81|5
1584733200000|2020-03-20 19:40:00|52.89|52.59|52.86|52.56|53.16|52.86|52.26|51.96|0
1584733500000|2020-03-20 19:45:00|52.87|52.57|53.62|53.32|53.62|53.32|52.87|52.57|0
1584733800000|2020-03-20 19:50:00|53.64|53.34|53.82|53.52|54.02|53.72|53.25|52.95|24
1584734100000|2020-03-20 19:55:00|53.8|53.5|53.56|53.26|54.8|54.5|53.56|53.26|8
1584734400000|2020-03-20 20:00:00|53.57|53.27|53.57|53.27|53.87|53.57|53.56|53.26|0
1584734700000|2020-03-20 20:05:00|53.59|53.29|53.6|53.3|53.73|53.43|53.54|53.24|0
1584735000000|2020-03-20 20:10:00|53.58|53.28|53.57|53.27|53.77|53.47|53.57|53.27|0
1584947100000|2020-03-23 07:05:00|55.38|55.08|56.57|56.27|56.79|56.49|55.38|55.08|34
1584947400000|2020-03-23 07:10:00|56.62|56.32|55.93|55.63|56.62|56.32|55.77|55.48|54
1584947700000|2020-03-23 07:15:00|55.87|55.57|55.72|55.47|55.91|55.62|55.27|54.97|54
1584948000000|2020-03-23 07:20:00|55.64|55.39|55.78|55.53|55.79|55.53|55.55|55.25|23
1584948300000|2020-03-23 07:25:00|55.71|55.46|55.67|55.42|55.75|55.57|55.5|55.3|27
1584948600000|2020-03-23 07:30:00|55.65|55.4|56.42|56.12|56.66|56.36|55.44|55.25|95
1584948900000|2020-03-23 07:35:00|56.47|56.17|56.16|55.86|56.47|56.17|56.14|55.84|0
1584949200000|2020-03-23 07:40:00|56.15|55.85|56.44|56.14|56.44|56.14|56.09|55.79|0
1584949500000|2020-03-23 07:45:00|56.45|56.15|56.74|56.44|56.74|56.44|56.21|55.91|1
1584949800000|2020-03-23 07:50:00|56.61|56.36|56.54|56.24|56.74|56.44|56.48|56.18|5
1584950100000|2020-03-23 07:55:00|56.44|56.14|56.21|55.91|56.77|56.47|56.2|55.9|21
1584950400000|2020-03-23 08:00:00|56.2|55.9|55.81|55.51|56.22|55.92|55.73|55.43|16
1584950700000|2020-03-23 08:05:00|55.83|55.53|55.47|55.17|56.09|55.79|55.07|54.95|37
1584951000000|2020-03-23 08:10:00|55.46|55.16|55.62|55.37|55.77|55.49|55.38|55.08|33
1584951300000|2020-03-23 08:15:00|55.63|55.38|55.66|55.36|56.21|55.91|55.55|55.26|81
1584951600000|2020-03-23 08:20:00|55.65|55.35|56.41|56.16|56.5|56.24|55.61|55.35|30
1584951900000|2020-03-23 08:25:00|56.45|56.15|55.34|55.09|56.45|56.29|55.29|55.09|71
1584952200000|2020-03-23 08:30:00|55.35|55.1|55.26|55.01|55.5|55.33|54.98|54.77|74
1584952500000|2020-03-23 08:35:00|55.25|55|55.31|55.06|55.61|55.36|54.97|54.72|62
1584952800000|2020-03-23 08:40:00|55.32|55.07|55.05|54.8|55.32|55.07|54.99|54.79|44
1584953100000|2020-03-23 08:45:00|55.06|54.81|54.5|54.25|55.13|54.91|54.34|54.09|48
1584953400000|2020-03-23 08:50:00|54.57|54.27|54.91|54.66|55.01|54.84|54.39|54.17|153
1584953700000|2020-03-23 08:55:00|54.9|54.65|55.36|55.11|55.42|55.27|54.69|54.54|373
1584954000000|2020-03-23 09:00:00|55.35|55.1|54.39|54.09|55.36|55.17|54.31|54.09|740
1584954300000|2020-03-23 09:05:00|54.45|54.15|54.3|54.05|54.73|54.48|54.3|54.05|48
1584954600000|2020-03-23 09:10:00|54.29|54.04|54.54|54.29|54.61|54.36|54.13|53.94|20
1584954900000|2020-03-23 09:15:00|54.51|54.26|54.46|54.21|54.89|54.64|54.38|54.11|69
1584955200000|2020-03-23 09:20:00|54.48|54.23|54.81|54.56|54.84|54.58|54.24|54.05|67
1584955500000|2020-03-23 09:25:00|54.8|54.55|54.67|54.42|54.85|54.65|54.62|54.38|49
1584955800000|2020-03-23 09:30:00|54.55|54.47|54.16|53.86|54.75|54.5|54.06|53.76|2
1584956100000|2020-03-23 09:35:00|54.14|53.84|54.01|53.71|54.32|54.16|53.9|53.6|13
1584956400000|2020-03-23 09:40:00|54.05|53.75|54.19|53.89|54.23|53.93|53.94|53.75|1
1584956700000|2020-03-23 09:45:00|54.18|53.88|53.52|53.27|54.18|53.88|53.37|53.12|131
1584957000000|2020-03-23 09:50:00|53.57|53.43|53.57|53.27|53.85|53.59|53.47|53.27|10
1584957300000|2020-03-23 09:55:00|53.53|53.28|53.53|53.28|53.83|53.53|53.29|53.17|204
1584957600000|2020-03-23 10:00:00|53.55|53.3|53.65|53.4|53.85|53.7|53.33|53.08|65
1584957900000|2020-03-23 10:05:00|53.63|53.38|53.38|53.08|53.63|53.38|53.25|53.02|46
1584958200000|2020-03-23 10:10:00|53.34|53.09|53.74|53.44|53.75|53.48|53.12|52.97|110
1584958500000|2020-03-23 10:15:00|53.75|53.45|54.13|53.88|54.17|53.88|53.7|53.41|54
1584958800000|2020-03-23 10:20:00|54.17|53.87|53.73|53.65|54.22|53.92|53.73|53.54|21
1584959100000|2020-03-23 10:25:00|53.91|53.66|53.5|53.42|54.1|53.85|53.43|53.27|253
1584959400000|2020-03-23 10:30:00|53.52|53.27|53.31|53.06|53.86|53.61|53.31|53.06|19
1584959700000|2020-03-23 10:35:00|53.28|53.03|53.05|52.8|53.39|53.1|52.92|52.62|39
1584960000000|2020-03-23 10:40:00|53.09|52.79|53.22|52.97|53.27|53.02|52.89|52.7|127
1584960300000|2020-03-23 10:45:00|53.24|52.99|53.02|52.77|53.34|53.16|52.85|52.68|19
1584960600000|2020-03-23 10:50:00|52.98|52.73|53.05|52.8|53.16|52.87|52.91|52.69|0
1584960900000|2020-03-23 10:55:00|53.03|52.78|52.96|52.71|53.11|52.81|52.95|52.7|1
1584961200000|2020-03-23 11:00:00|52.98|52.73|53.04|52.79|53.14|52.94|52.92|52.71|10
1584961500000|2020-03-23 11:05:00|53.09|52.83|53.03|52.78|53.26|53.04|52.97|52.72|65
1584961800000|2020-03-23 11:10:00|53.05|52.8|53.06|52.81|53.16|52.98|52.97|52.77|5
1584962100000|2020-03-23 11:15:00|53.11|52.85|53.16|52.91|53.28|53.06|53.08|52.8|1
1584962400000|2020-03-23 11:20:00|53.18|52.93|53.11|52.81|53.26|53|53.01|52.76|11
1584962700000|2020-03-23 11:25:00|53.1|52.8|53.2|52.9|53.28|53.03|53.07|52.8|0
1584963000000|2020-03-23 11:30:00|53.22|52.92|53.51|53.26|53.51|53.27|53.16|52.9|26
1584963300000|2020-03-23 11:35:00|53.53|53.28|53.77|53.52|53.78|53.62|53.17|52.94|38
1584963600000|2020-03-23 11:40:00|53.75|53.5|53.66|53.41|53.9|53.65|53.54|53.31|15
1584963900000|2020-03-23 11:45:00|53.65|53.4|53.57|53.32|53.65|53.41|53.49|53.3|0
1584964200000|2020-03-23 11:50:00|53.59|53.34|53.58|53.33|53.69|53.46|53.48|53.29|10
1584964500000|2020-03-23 11:55:00|53.56|53.31|53.72|53.47|53.89|53.67|53.47|53.29|21
1584964800000|2020-03-23 12:00:00|53.74|53.49|52.23|51.93|53.86|53.61|52.21|51.91|168
1584965100000|2020-03-23 12:05:00|52.21|51.91|51.58|51.33|52.32|52.11|51.58|51.33|141
1584965400000|2020-03-23 12:10:00|51.57|51.32|50.31|50.06|51.57|51.34|49.45|49.2|352
1584965700000|2020-03-23 12:15:00|50.21|50.13|48.31|48.06|50.27|50.15|47.77|47.61|1601
1584966000000|2020-03-23 12:20:00|48.29|48.04|46.71|46.41|48.3|48.05|45.69|45.47|534
1584966300000|2020-03-23 12:25:00|46.7|46.4|48.19|47.89|48.37|48.12|46.66|46.4|166
1584966600000|2020-03-23 12:30:00|48.21|47.96|49.01|48.71|49.37|49.12|48.21|47.96|106
1584966900000|2020-03-23 12:35:00|49.03|48.73|49.11|48.86|49.63|49.33|48.74|48.58|126
1584967200000|2020-03-23 12:40:00|49.13|48.88|48.05|47.97|49.16|48.91|48.05|47.89|244
1584967500000|2020-03-23 12:45:00|48.03|47.95|47.63|47.55|48.43|48.18|47.63|47.46|125
1584967800000|2020-03-23 12:50:00|47.68|47.43|47.21|46.96|48.34|48.19|47.18|46.96|117
1584968100000|2020-03-23 12:55:00|47.1|47.02|47.87|47.57|47.89|47.63|46.99|46.73|266
1584968400000|2020-03-23 13:00:00|47.88|47.58|46.94|46.69|47.92|47.62|46.93|46.64|42
1584968700000|2020-03-23 13:05:00|46.93|46.68|47.26|47.18|47.32|47.18|46.77|46.58|242
1584969000000|2020-03-23 13:10:00|47.25|47.17|47.73|47.48|47.91|47.73|47.25|47.03|96
1584969300000|2020-03-23 13:15:00|47.66|47.58|48.1|47.85|48.29|48.1|47.59|47.36|102
1584969600000|2020-03-23 13:20:00|48.12|47.87|48.6|48.35|49.11|48.88|48.07|47.87|326
1584969900000|2020-03-23 13:25:00|48.49|48.41|49.52|49.27|49.52|49.31|48.38|48.21|110
1584970200000|2020-03-23 13:30:00|49.56|49.26|48.98|48.68|50.45|50.2|48.48|48.37|702
1584970500000|2020-03-23 13:35:00|48.97|48.72|50.36|50.06|50.37|50.23|48.79|48.56|443
1584970800000|2020-03-23 13:40:00|50.35|50.05|48.9|48.6|50.42|50.17|48.28|48.19|576
1584971100000|2020-03-23 13:45:00|48.92|48.62|47.58|47.33|49.11|48.81|47.4|47.28|486
1584971400000|2020-03-23 13:50:00|47.6|47.35|47.51|47.21|48.28|48.11|46.61|46.39|729
1584971700000|2020-03-23 13:55:00|47.5|47.2|47.31|47.01|47.51|47.21|47.08|46.8|71
1584972000000|2020-03-23 14:00:00|47.32|47.02|47.79|47.71|48.28|47.99|47.2|46.97|95
1584972300000|2020-03-23 14:05:00|47.81|47.56|47.37|47.07|47.83|47.62|47.14|46.92|55
1584972600000|2020-03-23 14:10:00|47.35|47.05|46.86|46.56|47.35|47.06|46.8|46.56|52
1584972900000|2020-03-23 14:15:00|46.84|46.54|47.49|47.24|47.56|47.26|46.65|46.35|161
1584973200000|2020-03-23 14:20:00|47.48|47.23|46.84|46.59|47.48|47.23|46.84|46.59|46
1584973500000|2020-03-23 14:25:00|46.85|46.55|46.85|46.55|47.26|46.96|46.54|46.38|111
1584973800000|2020-03-23 14:30:00|46.86|46.56|46.75|46.67|47.23|47.11|46.74|46.56|690
1584974100000|2020-03-23 14:35:00|46.73|46.65|46.9|46.65|47.44|47.3|46.73|46.45|391
1584974400000|2020-03-23 14:40:00|46.89|46.64|46.21|46.13|46.99|46.82|45.96|45.85|200
1584974700000|2020-03-23 14:45:00|46.23|46.15|46.78|46.7|46.88|46.73|46.22|46.05|414
1584975000000|2020-03-23 14:50:00|46.77|46.69|47.13|46.88|47.15|46.9|46.43|46.23|75
1584975300000|2020-03-23 14:55:00|47.15|46.9|47.69|47.61|47.87|47.68|47.11|46.86|239
1584975600000|2020-03-23 15:00:00|47.71|47.63|47.67|47.42|48.27|48.06|47.53|47.23|260
1584975900000|2020-03-23 15:05:00|47.63|47.38|47.55|47.3|47.88|47.72|47.32|47.2|284
1584976200000|2020-03-23 15:10:00|47.53|47.28|47.96|47.66|48.06|47.77|47.15|46.95|28
1584976500000|2020-03-23 15:15:00|47.94|47.64|48.11|47.86|48.14|47.89|47.72|47.47|33
1584976800000|2020-03-23 15:20:00|48.13|47.88|48.31|48.06|48.39|48.25|48.09|47.88|70
1584977100000|2020-03-23 15:25:00|48.29|48.04|48.34|48.04|48.49|48.31|48.08|47.86|164
1584977400000|2020-03-23 15:30:00|48.35|48.05|48.14|47.89|48.39|48.24|47.68|47.54|153
1584977700000|2020-03-23 15:35:00|48.08|48|48.44|48.14|48.44|48.28|47.92|47.73|96
1584978000000|2020-03-23 15:40:00|48.39|48.1|48.65|48.4|48.7|48.41|48.04|47.83|976
1584978300000|2020-03-23 15:45:00|48.64|48.39|48.36|48.11|48.85|48.63|48.14|47.94|163
1584978600000|2020-03-23 15:50:00|48.37|48.12|48.2|47.95|48.53|48.28|48.09|47.81|49
1584978900000|2020-03-23 15:55:00|48.22|47.97|48.13|47.83|48.67|48.37|47.94|47.69|215
1584979200000|2020-03-23 16:00:00|48.15|47.85|47.5|47.42|48.17|48.02|47.17|47.02|152
1584979500000|2020-03-23 16:05:00|47.48|47.4|47.59|47.34|47.75|47.61|47.18|46.99|162
1584979800000|2020-03-23 16:10:00|47.57|47.32|47.25|47.17|47.84|47.67|47.18|47|358
1584980100000|2020-03-23 16:15:00|47.31|47.06|46.91|46.66|47.33|47.18|46.48|46.34|627
1584980400000|2020-03-23 16:20:00|46.93|46.68|46.62|46.37|47.23|47.04|46.49|46.33|774
1584980700000|2020-03-23 16:25:00|46.51|46.43|46.94|46.86|47.06|46.91|46.28|46.14|1415
1584981000000|2020-03-23 16:30:00|46.81|46.73|47.12|46.87|47.77|47.62|46.81|46.62|262
1584981300000|2020-03-23 16:35:00|47.11|46.86|46.93|46.63|47.57|47.36|46.74|46.48|70
1584981600000|2020-03-23 16:40:00|46.88|46.62|46.49|46.24|46.98|46.69|46.32|46.17|90
1584981900000|2020-03-23 16:45:00|46.51|46.26|46.17|45.87|46.63|46.45|46.07|45.82|15
1584982200000|2020-03-23 16:50:00|46.23|45.93|46.24|45.94|46.58|46.28|46.14|45.84|3
1584982500000|2020-03-23 16:55:00|46.22|45.92|45.96|45.66|46.34|46.04|45.88|45.61|34
1584982800000|2020-03-23 17:00:00|45.94|45.64|46.34|46.04|46.36|46.06|45.81|45.58|33
1584983100000|2020-03-23 17:05:00|46.32|46.02|46.13|45.83|46.37|46.08|46.05|45.75|18
1584983400000|2020-03-23 17:10:00|46.12|45.82|45.51|45.21|46.12|45.82|45.43|45.17|12
1584983700000|2020-03-23 17:15:00|45.49|45.19|45.64|45.34|45.76|45.46|45.3|45.11|11
1584984000000|2020-03-23 17:20:00|45.62|45.32|45.81|45.51|45.99|45.69|45.47|45.17|15
1584984300000|2020-03-23 17:25:00|45.78|45.48|46.52|46.27|46.61|46.31|45.69|45.39|38
1584984600000|2020-03-23 17:30:00|46.58|46.28|46.49|46.19|46.73|46.43|46.45|46.15|3
1584984900000|2020-03-23 17:35:00|46.51|46.21|47.36|47.06|47.56|47.26|46.36|46.06|9
1584985200000|2020-03-23 17:40:00|47.41|47.11|47.57|47.27|47.63|47.33|47.13|46.83|17
1584985500000|2020-03-23 17:45:00|47.55|47.25|45.08|44.78|47.55|47.25|45.08|44.78|58
1584985800000|2020-03-23 17:50:00|45.04|44.74|46.45|46.15|46.51|46.21|44.98|44.73|23
1584986100000|2020-03-23 17:55:00|46.46|46.16|46.99|46.69|47.66|47.36|46.46|46.16|10
1584986400000|2020-03-23 18:00:00|47|46.7|47.06|46.76|47.8|47.5|46.99|46.69|2
1584986700000|2020-03-23 18:05:00|47.13|46.83|46.83|46.53|47.13|46.83|46.71|46.41|0
1584987000000|2020-03-23 18:10:00|46.86|46.56|46.65|46.35|47.02|46.72|46.65|46.35|0
1584987300000|2020-03-23 18:15:00|46.71|46.41|46.66|46.36|46.71|46.41|46.58|46.28|1
1584987600000|2020-03-23 18:20:00|46.67|46.37|46.91|46.61|47.13|46.83|46.61|46.31|8
1584987900000|2020-03-23 18:25:00|46.9|46.6|46.48|46.23|47.18|46.88|46.48|46.23|7
1584988200000|2020-03-23 18:30:00|46.62|46.32|46.71|46.41|46.72|46.42|46.62|46.32|3
1584988500000|2020-03-23 18:35:00|46.66|46.36|46.46|46.21|46.71|46.41|46.39|46.21|1
1584988800000|2020-03-23 18:40:00|46.45|46.2|46.39|46.14|46.47|46.22|46.36|46.11|0
1584989100000|2020-03-23 18:45:00|46.38|46.13|45.92|45.62|46.49|46.24|45.92|45.62|24
1584989400000|2020-03-23 18:50:00|45.93|45.63|46.2|45.9|46.21|45.91|45.93|45.63|3
1584989700000|2020-03-23 18:55:00|46.16|45.86|46.23|45.93|46.27|45.97|46.16|45.86|1
1584990000000|2020-03-23 19:00:00|46.21|45.91|45.21|44.91|46.25|45.95|45.19|44.89|3
1584990300000|2020-03-23 19:05:00|45.22|44.92|45.27|44.97|45.41|45.11|45.22|44.92|0
1584990600000|2020-03-23 19:10:00|45.26|44.96|45.24|44.94|45.46|45.16|45.24|44.94|0
1584990900000|2020-03-23 19:15:00|45.22|44.92|45.16|44.86|45.28|44.98|45.16|44.86|0
1584991200000|2020-03-23 19:20:00|45.17|44.87|45.16|44.86|45.2|44.95|44.82|44.57|12
1584991500000|2020-03-23 19:25:00|45.22|44.92|45.39|45.09|45.42|45.12|45.22|44.92|6
1584991800000|2020-03-23 19:30:00|45.36|45.06|45.43|45.13|45.46|45.16|45.36|45.06|1
1584992100000|2020-03-23 19:35:00|45.44|45.14|45.36|45.06|45.56|45.26|45.26|44.96|4
1584992400000|2020-03-23 19:40:00|45.35|45.05|45.16|44.86|45.38|45.08|45.15|44.85|0
1584992700000|2020-03-23 19:45:00|45.15|44.85|44.29|43.99|45.15|44.85|43.98|43.73|25
1584993000000|2020-03-23 19:50:00|44.3|44|42.88|42.58|44.3|44|42.88|42.58|44
1584993300000|2020-03-23 19:55:00|42.89|42.59|42.9|42.6|43.04|42.74|41.98|41.68|19
1584993600000|2020-03-23 20:00:00|42.91|42.61|43.68|43.38|43.88|43.58|42.81|42.51|45
1584993900000|2020-03-23 20:05:00|43.67|43.37|43.07|42.77|43.67|43.37|42.93|42.68|0
1584994200000|2020-03-23 20:10:00|43.06|42.76|41.61|41.31|43.06|42.76|41.53|41.23|17
1584995400000|2020-03-23 20:30:00|41.27|40.97|41.25|40.95|41.41|41.11|41.12|40.82|0
1584995700000|2020-03-23 20:35:00|41.36|41.28|41.85|41.55|42.08|41.78|41.36|41.17|1
1584996000000|2020-03-23 20:40:00|41.83|41.53|41.54|41.24|41.83|41.53|41.12|40.96|4
1584996300000|2020-03-23 20:45:00|41.56|41.26|41.81|41.51|42.19|41.89|41.55|41.25|11
1584996600000|2020-03-23 20:50:00|41.82|41.52|41.89|41.59|41.95|41.65|41.76|41.46|0
1584996900000|2020-03-23 20:55:00|41.91|41.61|41.97|41.67|42|41.7|41.9|41.6|3
1584997200000|2020-03-23 21:00:00|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|0
1585033500000|2020-03-24 07:05:00|38.21|37.91|38.2|37.9|38.83|38.53|37.91|37.61|57
1585033800000|2020-03-24 07:10:00|38.28|37.98|38.73|38.43|38.73|38.43|38.17|37.87|15
1585034100000|2020-03-24 07:15:00|38.71|38.41|38.87|38.79|39.27|39.02|38.47|38.17|34
1585034400000|2020-03-24 07:20:00|38.86|38.78|39.18|38.93|39.26|38.97|38.7|38.44|105
1585034700000|2020-03-24 07:25:00|39.22|38.92|39.05|38.97|39.26|38.97|39.05|38.91|5
1585035000000|2020-03-24 07:30:00|39.04|38.96|39.27|38.97|39.27|39.08|39.01|38.88|5
1585035300000|2020-03-24 07:35:00|39.28|38.98|39.23|38.93|39.39|39.14|39.23|38.93|1
1585035600000|2020-03-24 07:40:00|39.27|38.97|39.46|39.16|39.52|39.22|39.19|38.92|14
1585035900000|2020-03-24 07:45:00|39.44|39.14|39.39|39.09|39.82|39.52|39.14|38.89|43
1585036200000|2020-03-24 07:50:00|39.33|39.03|39.33|39.03|39.33|39.03|39.33|39.03|26
1585036500000|2020-03-24 07:55:00|39.32|39.02|39.2|39.12|39.7|39.4|39.14|38.89|220
1585036800000|2020-03-24 08:00:00|39.19|38.9|39.04|38.74|39.24|38.99|38.8|38.66|334
1585037100000|2020-03-24 08:05:00|39.06|38.76|39.68|39.43|39.79|39.55|39.06|38.76|185
1585037400000|2020-03-24 08:10:00|39.69|39.39|39.38|39.08|39.83|39.65|39.35|39.05|90
1585037700000|2020-03-24 08:15:00|39.39|39.09|40.19|39.89|40.31|40.16|39.33|39.07|335
1585038000000|2020-03-24 08:20:00|40.21|39.91|40.42|40.17|40.6|40.3|40.08|39.78|45
1585038300000|2020-03-24 08:25:00|40.44|40.19|40.72|40.47|40.73|40.48|40.24|40.02|94
1585038600000|2020-03-24 08:30:00|40.71|40.46|40.76|40.51|41.07|40.93|40.6|40.44|213
1585038900000|2020-03-24 08:35:00|40.79|40.54|40.5|40.2|40.85|40.73|40.33|40.11|82
1585039200000|2020-03-24 08:40:00|40.46|40.21|40.46|40.21|40.59|40.41|40.32|40.18|241
1585039500000|2020-03-24 08:45:00|40.48|40.23|40.4|40.15|40.52|40.37|40.23|40.04|34
1585039800000|2020-03-24 08:50:00|40.41|40.16|40.19|39.94|40.47|40.25|40.06|39.89|22
1585040100000|2020-03-24 08:55:00|40.12|40.04|39.87|39.62|40.18|40.04|39.75|39.62|313
1585040400000|2020-03-24 09:00:00|39.76|39.68|40|39.75|40|39.84|39.68|39.5|54
1585040700000|2020-03-24 09:05:00|39.98|39.73|39.76|39.68|39.98|39.79|39.66|39.5|49
1585041000000|2020-03-24 09:10:00|39.83|39.58|39.72|39.47|39.83|39.69|39.53|39.35|13
1585041300000|2020-03-24 09:15:00|39.7|39.45|39.92|39.67|39.96|39.7|39.53|39.31|50
1585041600000|2020-03-24 09:20:00|39.91|39.66|39.75|39.5|39.92|39.67|39.51|39.39|22
1585041900000|2020-03-24 09:25:00|39.77|39.52|39.63|39.55|39.96|39.72|39.62|39.47|831
1585042200000|2020-03-24 09:30:00|39.58|39.5|39.54|39.29|39.6|39.51|39.27|39.09|555
1585042500000|2020-03-24 09:35:00|39.56|39.31|38.93|38.68|39.61|39.42|38.77|38.52|193
1585042800000|2020-03-24 09:40:00|38.97|38.67|38.75|38.5|38.97|38.75|38.54|38.37|41
1585043100000|2020-03-24 09:45:00|38.78|38.53|38.66|38.41|38.83|38.64|38.55|38.37|25
1585043400000|2020-03-24 09:50:00|38.65|38.4|38.48|38.23|38.65|38.47|38.25|38.11|53
1585043700000|2020-03-24 09:55:00|38.47|38.22|37.9|37.65|38.48|38.34|37.78|37.58|130
1585044000000|2020-03-24 10:00:00|37.86|37.61|37.29|37.04|37.89|37.61|37.15|36.97|205
1585044300000|2020-03-24 10:05:00|37.31|37.06|36.93|36.68|37.32|37.07|36.82|36.57|130
1585044600000|2020-03-24 10:10:00|36.92|36.67|36.56|36.48|36.93|36.67|36.32|36.07|181
1585044900000|2020-03-24 10:15:00|36.54|36.46|36.6|36.35|36.68|36.53|36.42|36.26|94
1585045200000|2020-03-24 10:20:00|36.59|36.34|36.63|36.38|36.65|36.45|36.47|36.26|9
1585045500000|2020-03-24 10:25:00|36.65|36.4|36.37|36.29|36.7|36.52|36.37|36.22|261
1585045800000|2020-03-24 10:30:00|36.48|36.23|36.04|35.96|36.48|36.33|36.04|35.91|331
1585046100000|2020-03-24 10:35:00|36.16|35.91|35.93|35.68|36.16|35.99|35.79|35.54|44
1585046400000|2020-03-24 10:40:00|35.91|35.66|35.96|35.71|36.27|36.04|35.89|35.65|73
1585046700000|2020-03-24 10:45:00|35.99|35.74|36.04|35.79|36.19|35.89|35.89|35.7|28
1585047000000|2020-03-24 10:50:00|35.97|35.89|36.19|36.11|36.26|36.11|35.97|35.86|32
1585047300000|2020-03-24 10:55:00|36.26|36.01|36.34|36.09|36.46|36.33|36.19|36|132
1585047600000|2020-03-24 11:00:00|36.24|36.16|36.38|36.13|36.43|36.27|36.12|35.94|56
1585047900000|2020-03-24 11:05:00|36.36|36.11|36.47|36.22|36.58|36.35|36.22|36.08|37
1585048200000|2020-03-24 11:10:00|36.52|36.24|36.46|36.21|36.55|36.3|36.23|36.09|9
1585048500000|2020-03-24 11:15:00|36.49|36.16|36.91|36.83|36.99|36.85|36.33|36.16|84
1585048800000|2020-03-24 11:20:00|36.93|36.85|37.32|37.07|37.32|37.07|36.88|36.67|489
1585049100000|2020-03-24 11:25:00|37.22|37.14|37.02|36.94|37.33|37.15|36.95|36.8|49
1585049400000|2020-03-24 11:30:00|37.12|36.87|36.96|36.71|37.32|37.18|36.94|36.66|57
1585049700000|2020-03-24 11:35:00|36.9|36.65|36.6|36.52|36.9|36.72|36.42|36.31|42
1585050000000|2020-03-24 11:40:00|36.59|36.51|36.95|36.7|37.09|36.88|36.59|36.45|15
1585050300000|2020-03-24 11:45:00|36.94|36.69|37.07|36.82|37.25|37.07|36.75|36.61|34
1585050600000|2020-03-24 11:50:00|37.05|36.75|36.91|36.83|37.11|36.86|36.86|36.64|22
1585050900000|2020-03-24 11:55:00|37.03|36.78|37.23|36.98|37.26|37.11|36.97|36.76|19
1585051200000|2020-03-24 12:00:00|37.24|36.99|37.34|37.09|37.34|37.22|37.04|36.91|42
1585051500000|2020-03-24 12:05:00|37.36|37.11|37.49|37.24|37.62|37.44|37.31|37.11|105
1585051800000|2020-03-24 12:10:00|37.47|37.22|37.49|37.24|37.6|37.36|37.23|37.07|46
1585052100000|2020-03-24 12:15:00|37.52|37.27|37.51|37.43|37.69|37.55|37.27|37.13|65
1585052400000|2020-03-24 12:20:00|37.5|37.42|37.02|36.77|37.53|37.42|36.76|36.64|126
1585052700000|2020-03-24 12:25:00|37.03|36.78|36.7|36.62|37.1|36.85|36.67|36.5|164
1585053000000|2020-03-24 12:30:00|36.72|36.64|37.14|36.89|37.16|37.05|36.56|36.41|73
1585053300000|2020-03-24 12:35:00|37.13|36.88|36.71|36.63|37.13|36.91|36.59|36.46|42
1585053600000|2020-03-24 12:40:00|36.69|36.61|36.97|36.89|37.19|37.01|36.69|36.55|60
1585053900000|2020-03-24 12:45:00|36.95|36.87|36.84|36.59|37.21|36.97|36.63|36.47|100
1585054200000|2020-03-24 12:50:00|36.86|36.61|36.55|36.47|36.87|36.71|36.53|36.37|73
1585054500000|2020-03-24 12:55:00|36.53|36.45|36.63|36.55|36.99|36.86|36.53|36.45|93
1585054800000|2020-03-24 13:00:00|36.61|36.53|36.86|36.61|37.1|36.9|36.57|36.43|75
1585055100000|2020-03-24 13:05:00|36.75|36.67|36.08|36|36.91|36.69|36|35.88|54
1585055400000|2020-03-24 13:10:00|36.06|35.98|36.12|35.87|36.42|36.27|35.94|35.82|194
1585055700000|2020-03-24 13:15:00|36.01|35.93|36.36|36.11|36.36|36.11|35.99|35.91|81
1585056000000|2020-03-24 13:20:00|36.37|36.12|36.26|36.01|36.37|36.23|36.03|35.92|100
1585056300000|2020-03-24 13:25:00|36.24|36.16|35.97|35.72|36.32|36.16|35.8|35.65|192
1585056600000|2020-03-24 13:30:00|35.86|35.78|34.92|34.67|36.4|36.23|34.79|34.65|477
1585056900000|2020-03-24 13:35:00|34.9|34.65|35.08|34.83|35.33|35.15|34.59|34.44|323
1585057200000|2020-03-24 13:40:00|35.06|34.81|35.28|34.98|35.34|35.15|34.72|34.57|297
1585057500000|2020-03-24 13:45:00|35.26|34.96|35.11|34.86|35.42|35.16|34.95|34.72|283
1585057800000|2020-03-24 13:50:00|35.13|34.88|34.95|34.7|35.3|35.05|34.76|34.51|59
1585058100000|2020-03-24 13:55:00|35|34.74|35.07|34.82|35.16|34.96|34.94|34.69|36
1585058400000|2020-03-24 14:00:00|35.08|34.83|35.26|35.01|35.47|35.32|34.99|34.77|127
1585058700000|2020-03-24 14:05:00|35.27|34.97|35.3|35.05|35.32|35.06|35.13|34.88|8
1585059000000|2020-03-24 14:10:00|35.29|35.04|35.14|34.89|35.62|35.48|35.11|34.89|177
1585059300000|2020-03-24 14:15:00|35.12|34.87|35.13|35.05|35.43|35.25|35.03|34.85|107
1585059600000|2020-03-24 14:20:00|35.11|35.03|35.28|35.03|35.35|35.24|35.07|34.92|67
1585059900000|2020-03-24 14:25:00|35.25|35|35.32|35.24|35.42|35.24|35.03|34.88|146
1585060200000|2020-03-24 14:30:00|35.35|35.1|35.56|35.31|35.56|35.41|35.18|35.04|343
1585060500000|2020-03-24 14:35:00|35.52|35.27|35.15|35.07|35.56|35.41|35.11|34.94|599
1585060800000|2020-03-24 14:40:00|35.25|35|35.04|34.79|35.35|35.18|34.78|34.64|176
1585061100000|2020-03-24 14:45:00|34.94|34.86|35.31|35.23|35.52|35.37|34.88|34.69|245
1585061400000|2020-03-24 14:50:00|35.33|35.25|35.44|35.36|35.6|35.45|35.19|35.07|170
1585061700000|2020-03-24 14:55:00|35.43|35.35|35.6|35.52|35.78|35.64|35.21|35.09|279
1585062000000|2020-03-24 15:00:00|35.71|35.46|35.62|35.37|35.71|35.52|35.15|35|128
1585062300000|2020-03-24 15:05:00|35.63|35.38|36.03|35.78|36.1|35.88|35.56|35.38|119
1585062600000|2020-03-24 15:10:00|36.07|35.82|35.93|35.68|36.11|35.95|35.74|35.59|222
1585062900000|2020-03-24 15:15:00|35.94|35.69|35.56|35.48|36.07|35.98|35.47|35.39|262
1585063200000|2020-03-24 15:20:00|35.57|35.49|35.74|35.49|35.74|35.51|35.4|35.24|147
1585063500000|2020-03-24 15:25:00|35.63|35.55|35.85|35.6|35.85|35.69|35.48|35.31|289
1585063800000|2020-03-24 15:30:00|35.75|35.67|36.02|35.94|36.22|36.04|35.68|35.56|143
1585064100000|2020-03-24 15:35:00|35.99|35.91|35.83|35.75|36.08|35.93|35.78|35.62|178
1585064400000|2020-03-24 15:40:00|35.85|35.77|36.27|36.19|36.33|36.19|35.79|35.71|425
1585064700000|2020-03-24 15:45:00|36.26|36.18|37.11|37.03|37.35|37.2|36.26|36.08|714
1585065000000|2020-03-24 15:50:00|37.04|36.96|36.96|36.71|37.15|36.96|36.6|36.41|128
1585065300000|2020-03-24 15:55:00|36.95|36.7|36.74|36.66|36.95|36.75|36.47|36.29|192
1585065600000|2020-03-24 16:00:00|36.72|36.64|36.63|36.55|36.76|36.64|36.37|36.23|1074
1585065900000|2020-03-24 16:05:00|36.65|36.57|36.98|36.9|37.38|37.3|36.58|36.43|661
1585066200000|2020-03-24 16:10:00|36.95|36.87|37.33|37.08|37.43|37.31|36.87|36.76|820
1585066500000|2020-03-24 16:15:00|37.22|37.14|36.74|36.66|37.35|37.22|36.71|36.63|1913
1585066800000|2020-03-24 16:20:00|36.8|36.55|36.34|36.26|37.22|37.03|36.34|36.26|1456
1585067100000|2020-03-24 16:25:00|36.36|36.28|36.39|36.31|36.57|36.48|35.83|35.7|3312
1585067400000|2020-03-24 16:30:00|36.4|36.32|36.29|36.04|36.81|36.69|36.28|36.03|585
1585067700000|2020-03-24 16:35:00|36.16|35.86|36.22|35.97|36.67|36.42|36.16|35.86|146
1585068000000|2020-03-24 16:40:00|36.14|36.06|36.52|36.44|36.81|36.62|36.14|36|506
1585068300000|2020-03-24 16:45:00|36.51|36.43|36.8|36.72|37.12|36.94|36.51|36.36|8
1585068600000|2020-03-24 16:50:00|36.83|36.58|37.08|36.83|37.11|36.98|36.59|36.43|1
1585068900000|2020-03-24 16:55:00|37.1|36.85|37.47|37.22|37.51|37.26|37.04|36.81|31
1585069200000|2020-03-24 17:00:00|37.46|37.21|37.63|37.33|37.63|37.38|37.12|36.9|179
1585069500000|2020-03-24 17:05:00|37.6|37.38|37.83|37.75|38.03|37.79|37.31|37.18|119
1585069800000|2020-03-24 17:10:00|37.88|37.63|37.6|37.35|38.03|37.78|37.47|37.22|37
1585070100000|2020-03-24 17:15:00|37.61|37.36|37.52|37.27|37.61|37.43|37.49|37.24|0
1585070400000|2020-03-24 17:20:00|37.48|37.4|37.82|37.57|37.91|37.69|37.46|37.31|250
1585070700000|2020-03-24 17:25:00|37.79|37.49|37.52|37.27|37.82|37.57|37.45|37.19|56
1585071000000|2020-03-24 17:30:00|37.51|37.26|37.44|37.19|37.51|37.26|37.44|37.19|0
1585071300000|2020-03-24 17:35:00|37.34|37.26|37.07|36.82|37.46|37.26|37.02|36.72|36
1585071600000|2020-03-24 17:40:00|37|36.92|37.12|36.82|37.32|37.04|36.82|36.57|24
1585071900000|2020-03-24 17:45:00|37.13|36.83|37|36.7|37.26|36.96|36.66|36.41|247
1585072200000|2020-03-24 17:50:00|36.98|36.68|37.06|36.81|37.4|37.1|36.76|36.56|23
1585072500000|2020-03-24 17:55:00|37.07|36.82|37.24|36.94|37.44|37.14|37.07|36.82|23
1585072800000|2020-03-24 18:00:00|37.22|36.92|37.32|37.07|37.36|37.07|37.05|36.75|24
1585073100000|2020-03-24 18:05:00|37.36|37.06|37.12|36.87|37.39|37.19|37.04|36.85|67
1585073400000|2020-03-24 18:10:00|37.06|36.98|36.92|36.62|37.24|36.99|36.85|36.55|11
1585073700000|2020-03-24 18:15:00|36.91|36.61|36.41|36.33|36.91|36.63|36.23|36.15|69
1585074000000|2020-03-24 18:20:00|36.37|36.29|36.03|35.73|36.66|36.36|35.85|35.55|43
1585074300000|2020-03-24 18:25:00|36.01|35.71|35.76|35.46|36.06|35.8|35.29|35.01|43
1585074600000|2020-03-24 18:30:00|35.88|35.58|36.1|35.85|36.32|36.09|35.86|35.58|134
1585074900000|2020-03-24 18:35:00|36.06|35.76|35.89|35.64|36.09|35.79|35.63|35.38|57
1585075200000|2020-03-24 18:40:00|35.88|35.63|36.43|36.13|36.44|36.15|35.88|35.63|4
1585075500000|2020-03-24 18:45:00|36.42|36.12|36.4|36.32|36.56|36.32|36.2|35.92|42
1585075800000|2020-03-24 18:50:00|36.38|36.3|36.22|35.92|36.56|36.32|36.17|35.92|15
1585076100000|2020-03-24 18:55:00|36.24|35.94|36.79|36.49|37.12|36.82|36.23|35.94|17
1585076400000|2020-03-24 19:00:00|36.81|36.51|37.1|36.8|37.14|36.84|36.34|36.2|10
1585076700000|2020-03-24 19:05:00|37.08|36.78|37.08|36.78|37.17|36.9|36.88|36.62|4
1585077000000|2020-03-24 19:10:00|37.1|36.8|37.35|37.05|37.52|37.26|37.08|36.78|14
1585077300000|2020-03-24 19:15:00|37.39|37.09|37.51|37.21|37.53|37.43|37.28|36.98|4
1585077600000|2020-03-24 19:20:00|37.52|37.22|36.94|36.64|37.64|37.35|36.56|36.41|46
1585077900000|2020-03-24 19:25:00|36.92|36.62|37.1|36.8|37.15|36.85|36.66|36.41|0
1585078200000|2020-03-24 19:30:00|37.12|36.82|37.58|37.28|37.59|37.48|37.02|36.72|29
1585078500000|2020-03-24 19:35:00|37.64|37.34|37.82|37.57|38.11|37.81|37.55|37.25|270
1585078800000|2020-03-24 19:40:00|37.8|37.55|38.15|37.85|38.16|37.9|37.51|37.21|30
1585079100000|2020-03-24 19:45:00|38.14|37.89|38.62|38.37|38.73|38.54|38.1|37.8|31
1585079400000|2020-03-24 19:50:00|38.61|38.36|37.78|37.48|38.64|38.49|37.73|37.43|140
1585079700000|2020-03-24 19:55:00|37.79|37.49|38|37.7|38.68|38.54|37.7|37.4|48
1585080000000|2020-03-24 20:00:00|38.01|37.71|38.21|37.91|38.43|38.13|37.97|37.67|2
1585080300000|2020-03-24 20:05:00|38.19|37.89|38.08|37.78|38.3|38|38.03|37.73|10
1585080600000|2020-03-24 20:10:00|38.1|37.8|38.23|37.93|38.52|38.3|38.1|37.8|27
1585081800000|2020-03-24 20:30:00|37.93|37.63|37.66|37.36|37.99|37.69|37.62|37.32|5
1585082100000|2020-03-24 20:35:00|37.62|37.32|37.75|37.45|37.78|37.48|37.62|37.32|1
1585082400000|2020-03-24 20:40:00|37.74|37.44|37.09|36.79|37.75|37.45|37.07|36.77|0
1585082700000|2020-03-24 20:45:00|37.08|36.78|36.91|36.61|37.08|36.78|36.81|36.51|0
1585083000000|2020-03-24 20:50:00|36.89|36.59|36.94|36.64|37.27|37.08|36.88|36.58|1
1585083300000|2020-03-24 20:55:00|36.92|36.62|37.22|36.92|37.22|36.92|36.71|36.41|4
1585119900000|2020-03-25 07:05:00|35.62|35.32|35.72|35.42|35.99|35.69|35.41|35.11|4
1585120200000|2020-03-25 07:10:00|35.68|35.38|36.11|35.81|36.34|36.04|35.68|35.38|5
1585120500000|2020-03-25 07:15:00|36.09|35.79|36.1|35.8|36.13|35.83|36.09|35.79|0
1585120800000|2020-03-25 07:20:00|36.11|35.81|35.87|35.57|36.18|36.04|35.75|35.45|70
1585121100000|2020-03-25 07:25:00|35.9|35.65|35.74|35.49|36.09|35.79|35.69|35.49|41
1585121400000|2020-03-25 07:30:00|35.7|35.4|35.71|35.46|35.8|35.57|35.45|35.3|12
1585121700000|2020-03-25 07:35:00|35.73|35.48|35.66|35.36|35.73|35.48|35.66|35.36|1
1585122000000|2020-03-25 07:40:00|35.54|35.29|35.47|35.22|35.59|35.32|35.4|35.21|1
1585122300000|2020-03-25 07:45:00|35.46|35.21|35.73|35.48|35.73|35.59|35.46|35.21|59
1585122600000|2020-03-25 07:50:00|35.58|35.5|35.21|34.91|35.6|35.52|35.17|34.91|61
1585122900000|2020-03-25 07:55:00|35.22|34.97|35.33|35.08|35.39|35.14|35.14|34.97|8
1585123200000|2020-03-25 08:00:00|35.34|35.09|35.71|35.41|35.74|35.59|35.34|35.09|14
1585123500000|2020-03-25 08:05:00|35.73|35.43|36.07|35.82|36.09|35.89|35.67|35.38|42
1585123800000|2020-03-25 08:10:00|36.09|35.84|36.1|35.85|36.37|36.15|36.02|35.84|116
1585124100000|2020-03-25 08:15:00|36.12|35.87|36.15|35.9|36.27|36.1|36.05|35.85|20
1585124400000|2020-03-25 08:20:00|36.17|35.92|35.94|35.69|36.17|35.98|35.83|35.63|83
1585124700000|2020-03-25 08:25:00|35.88|35.8|35.65|35.4|35.96|35.81|35.56|35.37|71
1585125000000|2020-03-25 08:30:00|35.66|35.41|35.63|35.55|35.82|35.65|35.53|35.37|214
1585125300000|2020-03-25 08:35:00|35.77|35.52|36.16|35.91|36.16|36|35.73|35.5|54
1585125600000|2020-03-25 08:40:00|36.17|35.92|35.97|35.72|36.22|36.04|35.83|35.68|159
1585125900000|2020-03-25 08:45:00|35.94|35.69|36.16|36.08|36.22|36.08|35.87|35.69|59
1585126200000|2020-03-25 08:50:00|36.22|35.97|36.25|36|36.29|36.12|35.98|35.78|145
1585126500000|2020-03-25 08:55:00|36.19|36.11|36.13|35.88|36.26|36.11|35.95|35.69|55
1585126800000|2020-03-25 09:00:00|36.15|35.9|36.17|35.92|36.31|36.18|36.05|35.86|151
1585127100000|2020-03-25 09:05:00|36.16|35.91|36.07|35.82|36.24|36.08|36.03|35.82|151
1585127400000|2020-03-25 09:10:00|36.05|35.8|36.06|35.81|36.07|35.93|35.92|35.79|52
1585127700000|2020-03-25 09:15:00|36.07|35.82|36.42|36.17|36.44|36.19|35.95|35.76|96
1585128000000|2020-03-25 09:20:00|36.43|36.18|36.35|36.1|36.48|36.33|36.12|35.94|81
1585128300000|2020-03-25 09:25:00|36.34|36.09|36.3|36.22|36.45|36.3|36.3|36.09|25
1585128600000|2020-03-25 09:30:00|36.4|36.15|36.85|36.6|36.85|36.72|36.28|36.15|307
1585128900000|2020-03-25 09:35:00|36.78|36.7|36.93|36.85|37.04|36.87|36.78|36.7|197
1585129200000|2020-03-25 09:40:00|36.94|36.86|37.44|37.36|37.49|37.37|36.94|36.83|349
1585129500000|2020-03-25 09:45:00|37.45|37.37|37.42|37.34|37.52|37.37|37.2|37.08|51
1585129800000|2020-03-25 09:50:00|37.44|37.36|38.06|37.81|38.17|37.93|37.44|37.36|73
1585130100000|2020-03-25 09:55:00|38.08|37.83|38.06|37.81|38.37|38.18|38.01|37.81|101
1585130400000|2020-03-25 10:00:00|38.07|37.82|37.87|37.57|38.17|37.92|37.77|37.57|7
1585130700000|2020-03-25 10:05:00|37.88|37.58|37.68|37.6|37.92|37.71|37.67|37.46|147
1585131000000|2020-03-25 10:10:00|37.75|37.67|37.99|37.74|38|37.82|37.7|37.57|162
1585131300000|2020-03-25 10:15:00|37.97|37.72|38.38|38.13|38.49|38.23|37.68|37.54|84
1585131600000|2020-03-25 10:20:00|38.42|38.17|38.13|38.05|38.48|38.33|38.04|37.87|86
1585131900000|2020-03-25 10:25:00|38.19|37.94|38.37|38.12|38.45|38.28|38.13|37.94|17
1585132200000|2020-03-25 10:30:00|38.31|38.23|38.71|38.63|38.9|38.65|38.31|38.18|77
1585132500000|2020-03-25 10:35:00|38.73|38.65|39.16|38.91|39.18|39.03|38.73|38.65|101
1585132800000|2020-03-25 10:40:00|39.09|39.01|39.67|39.37|39.71|39.42|39.09|38.9|22
1585133100000|2020-03-25 10:45:00|39.69|39.39|39.93|39.63|39.96|39.71|39.59|39.37|43
1585133400000|2020-03-25 10:50:00|39.92|39.67|41.08|40.83|41.14|40.85|39.91|39.66|30
1585133700000|2020-03-25 10:55:00|41.12|40.82|42.24|41.99|42.26|42.07|40.99|40.73|930
1585134000000|2020-03-25 11:00:00|42.18|41.94|41.66|41.41|42.18|41.94|41.45|41.22|638
1585134300000|2020-03-25 11:05:00|41.72|41.42|40.75|40.45|41.72|41.42|40.24|39.96|51
1585134600000|2020-03-25 11:10:00|40.77|40.47|41.63|41.33|41.96|41.71|40.77|40.47|786
1585134900000|2020-03-25 11:15:00|41.61|41.31|41.62|41.37|42.1|41.87|41.22|40.95|1102
1585135200000|2020-03-25 11:20:00|41.63|41.38|40.96|40.71|41.76|41.56|40.95|40.71|219
1585135500000|2020-03-25 11:25:00|40.92|40.66|41.22|40.97|41.22|41.01|40.74|40.54|167
1585135800000|2020-03-25 11:30:00|41.21|40.96|42.35|42.27|42.42|42.27|40.94|40.78|128
1585136100000|2020-03-25 11:35:00|42.34|42.26|42.57|42.32|42.64|42.4|42.18|41.99|391
1585136400000|2020-03-25 11:40:00|42.6|42.35|41.33|41.08|42.6|42.38|41.19|41.08|384
1585136700000|2020-03-25 11:45:00|41.21|41.13|41.31|41.06|42.05|41.97|41.17|40.99|708
1585137000000|2020-03-25 11:50:00|41.3|41.05|41.62|41.37|41.73|41.6|41.12|40.93|126
1585137300000|2020-03-25 11:55:00|41.63|41.38|40.56|40.48|41.67|41.48|40.56|40.48|131
1585137600000|2020-03-25 12:00:00|40.55|40.47|39.97|39.89|40.86|40.71|39.92|39.74|99
1585137900000|2020-03-25 12:05:00|40.04|39.79|40.24|39.99|40.39|40.09|39.9|39.75|16
1585138200000|2020-03-25 12:10:00|40.23|39.98|40.29|40.04|40.56|40.31|40.16|39.9|27
1585138500000|2020-03-25 12:15:00|40.28|40.03|40.23|39.93|40.48|40.23|40.17|39.88|16
1585138800000|2020-03-25 12:20:00|40.22|39.92|40.45|40.2|40.56|40.29|40.05|39.76|84
1585139100000|2020-03-25 12:25:00|40.43|40.18|40.4|40.15|40.6|40.31|40.15|40.02|21
1585139400000|2020-03-25 12:30:00|40.44|40.14|40.48|40.23|40.52|40.23|40.02|39.84|92
1585139700000|2020-03-25 12:35:00|40.49|40.19|40.84|40.54|40.84|40.61|40.11|39.95|36
1585140000000|2020-03-25 12:40:00|40.82|40.52|40.53|40.28|40.82|40.52|40.17|40.04|40
1585140300000|2020-03-25 12:45:00|40.52|40.27|41.08|41|41.08|41|40.52|40.27|125
1585140600000|2020-03-25 12:50:00|41.14|40.89|40.51|40.43|41.14|40.91|40.51|40.36|12
1585140900000|2020-03-25 12:55:00|40.5|40.42|40.53|40.23|40.57|40.42|40.25|40.1|24
1585141200000|2020-03-25 13:00:00|40.52|40.27|40.75|40.67|41|40.8|40.4|40.19|44
1585141500000|2020-03-25 13:05:00|40.86|40.61|40.83|40.58|40.98|40.74|40.72|40.58|6
1585141800000|2020-03-25 13:10:00|40.8|40.55|40.09|39.84|40.8|40.55|40.03|39.82|77
1585142100000|2020-03-25 13:15:00|39.99|39.91|40.01|39.76|40.36|40.16|39.91|39.72|81
1585142400000|2020-03-25 13:20:00|40|39.75|39.89|39.64|40.05|39.85|39.72|39.56|210
1585142700000|2020-03-25 13:25:00|39.79|39.71|39.56|39.31|39.88|39.71|39.33|39.21|54
1585143000000|2020-03-25 13:30:00|39.58|39.33|39.57|39.32|40.35|40.1|39.47|39.29|190
1585143300000|2020-03-25 13:35:00|39.58|39.5|39.5|39.42|39.8|39.57|39.33|39.13|227
1585143600000|2020-03-25 13:40:00|39.53|39.45|40.08|39.83|40.19|40.01|39.47|39.32|469
1585143900000|2020-03-25 13:45:00|40.07|39.82|40.68|40.6|40.85|40.65|39.98|39.79|177
1585144200000|2020-03-25 13:50:00|40.75|40.5|41.22|40.97|41.32|41.14|40.51|40.36|115
1585144500000|2020-03-25 13:55:00|41.15|41.07|41.58|41.33|41.58|41.47|40.91|40.73|108
1585144800000|2020-03-25 14:00:00|41.59|41.34|42.17|41.92|42.55|42.3|41.25|41.09|552
1585145100000|2020-03-25 14:05:00|42.07|41.99|41.91|41.83|42.38|42.13|41.61|41.4|157
1585145400000|2020-03-25 14:10:00|41.9|41.82|42.17|41.92|42.62|42.44|41.86|41.67|72
1585145700000|2020-03-25 14:15:00|42.19|41.94|41.95|41.7|42.19|42|41.75|41.58|96
1585146000000|2020-03-25 14:20:00|41.88|41.8|41.82|41.57|42.17|42.02|41.66|41.47|124
1585146300000|2020-03-25 14:25:00|41.81|41.56|41.76|41.68|42.22|42.09|41.75|41.54|270
1585146600000|2020-03-25 14:30:00|41.75|41.67|41.46|41.21|41.78|41.67|41.34|41.16|73
1585146900000|2020-03-25 14:35:00|41.39|41.31|40.97|40.72|41.64|41.5|40.94|40.69|45
1585147200000|2020-03-25 14:40:00|40.99|40.74|40.92|40.67|41.05|40.85|40.46|40.32|30
1585147500000|2020-03-25 14:45:00|40.88|40.63|41.35|41.1|41.44|41.21|40.54|40.37|128
1585147800000|2020-03-25 14:50:00|41.37|41.12|41.24|40.99|41.43|41.18|40.9|40.65|45
1585148100000|2020-03-25 14:55:00|41.18|41.1|40.68|40.43|41.43|41.26|40.41|40.28|613
1585148400000|2020-03-25 15:00:00|40.66|40.41|40.71|40.46|40.9|40.65|40.41|40.25|19
1585148700000|2020-03-25 15:05:00|40.59|40.51|40.32|40.24|40.79|40.58|40.28|40.14|79
1585149000000|2020-03-25 15:10:00|40.31|40.23|40.68|40.43|40.92|40.74|40.3|40.17|8
1585149300000|2020-03-25 15:15:00|40.62|40.54|40.7|40.45|40.92|40.76|40.53|40.3|4
1585149600000|2020-03-25 15:20:00|40.71|40.46|41.04|40.79|41.21|41.07|40.63|40.44|62
1585149900000|2020-03-25 15:25:00|40.98|40.9|40.84|40.59|41.09|40.9|40.42|40.29|153
1585150200000|2020-03-25 15:30:00|40.88|40.63|40.8|40.55|41.01|40.79|40.59|40.4|59
1585150500000|2020-03-25 15:35:00|40.73|40.65|41.06|40.81|41.11|40.95|40.57|40.42|243
1585150800000|2020-03-25 15:40:00|40.96|40.88|41.42|41.17|41.46|41.27|40.89|40.74|43
1585151100000|2020-03-25 15:45:00|41.32|41.24|41.1|41.02|41.63|41.5|40.94|40.8|251
1585151400000|2020-03-25 15:50:00|41.16|40.91|41.57|41.32|41.58|41.43|41.11|40.86|10
1585151700000|2020-03-25 15:55:00|41.45|41.37|41.21|41.13|41.58|41.43|41.15|41.01|81
1585152000000|2020-03-25 16:00:00|41.19|41.11|40.71|40.63|41.22|41.14|40.65|40.57|85
1585152300000|2020-03-25 16:05:00|40.69|40.61|41.47|41.39|41.5|41.39|40.57|40.42|820
1585152600000|2020-03-25 16:10:00|41.46|41.38|41.53|41.45|41.77|41.69|41.39|41.26|895
1585152900000|2020-03-25 16:15:00|41.56|41.48|41.78|41.7|41.82|41.74|41.07|40.92|2976
1585153200000|2020-03-25 16:20:00|41.82|41.74|42.23|42.15|42.34|42.15|41.54|41.39|2584
1585153500000|2020-03-25 16:25:00|42.33|42.08|42.7|42.62|43.11|42.94|42.22|42.07|2587
1585153800000|2020-03-25 16:30:00|42.68|42.6|41.89|41.64|42.73|42.62|41.8|41.64|228
1585154100000|2020-03-25 16:35:00|41.79|41.71|42|41.92|42.23|42|41.75|41.61|38
1585154400000|2020-03-25 16:40:00|42.01|41.93|41.86|41.78|42.15|41.95|41.85|41.71|36
1585154700000|2020-03-25 16:45:00|41.83|41.75|41.61|41.53|41.84|41.76|41.4|41.23|150
1585155000000|2020-03-25 16:50:00|41.6|41.52|41.59|41.51|41.85|41.63|41.49|41.3|821
1585155300000|2020-03-25 16:55:00|41.58|41.5|41.48|41.23|42|41.84|41.46|41.21|395
1585155600000|2020-03-25 17:00:00|41.49|41.24|41.48|41.23|41.66|41.4|41.32|41.07|81
1585155900000|2020-03-25 17:05:00|41.5|41.25|41.22|40.97|41.62|41.37|41.12|40.96|33
1585156200000|2020-03-25 17:10:00|41.25|41|41.69|41.44|41.86|41.63|41.25|41|14
1585156500000|2020-03-25 17:15:00|41.7|41.45|41.38|41.13|41.7|41.45|41.35|41.1|0
1585156800000|2020-03-25 17:20:00|41.39|41.14|41.58|41.28|41.67|41.42|41.35|41.13|9
1585157100000|2020-03-25 17:25:00|41.59|41.29|41.53|41.23|41.8|41.54|41.42|41.17|90
1585157400000|2020-03-25 17:30:00|41.51|41.21|41.52|41.22|41.65|41.35|41.45|41.18|0
1585157700000|2020-03-25 17:35:00|41.51|41.21|41.42|41.17|41.52|41.22|41.42|41.17|0
1585158000000|2020-03-25 17:40:00|41.4|41.15|41.83|41.53|41.86|41.59|41.4|41.15|20
1585158300000|2020-03-25 17:45:00|41.84|41.54|41.98|41.68|42.03|41.73|41.6|41.34|22
1585158600000|2020-03-25 17:50:00|41.99|41.69|41.9|41.6|42.07|41.77|41.85|41.55|5
1585158900000|2020-03-25 17:55:00|41.88|41.58|41.64|41.34|41.89|41.59|41.62|41.32|7
1585159200000|2020-03-25 18:00:00|41.62|41.32|41.97|41.67|41.98|41.68|41.57|41.27|0
1585159500000|2020-03-25 18:05:00|41.99|41.69|41.98|41.68|42.2|41.9|41.8|41.5|5
1585159800000|2020-03-25 18:10:00|41.97|41.67|41.94|41.64|41.97|41.67|41.92|41.62|0
1585160100000|2020-03-25 18:15:00|41.92|41.62|41.94|41.64|41.98|41.73|41.89|41.61|0
1585160400000|2020-03-25 18:20:00|41.91|41.61|41.99|41.69|41.99|41.69|41.87|41.61|0
1585160700000|2020-03-25 18:25:00|42|41.7|40.67|40.37|42.04|41.8|40.65|40.35|151
1585161000000|2020-03-25 18:30:00|40.69|40.39|40.2|39.9|40.81|40.57|39.36|39.1|263
1585161300000|2020-03-25 18:35:00|40.19|39.89|39.94|39.64|40.19|39.89|39.65|39.46|23
1585161600000|2020-03-25 18:40:00|39.98|39.68|40.7|40.4|40.91|40.61|39.75|39.57|239
1585161900000|2020-03-25 18:45:00|40.66|40.41|40.04|39.74|40.91|40.61|39.93|39.63|47
1585162200000|2020-03-25 18:50:00|39.87|39.79|40.31|40.01|40.5|40.2|39.87|39.67|72
1585162500000|2020-03-25 18:55:00|40.34|40.04|39.87|39.57|40.36|40.06|39.71|39.46|10
1585162800000|2020-03-25 19:00:00|39.84|39.54|39.87|39.57|39.96|39.66|39.83|39.53|0
1585163100000|2020-03-25 19:05:00|39.82|39.52|40.04|39.74|40.04|39.75|39.66|39.51|4
1585163400000|2020-03-25 19:10:00|40.03|39.73|40.31|40.01|40.57|40.27|40.02|39.72|26
1585163700000|2020-03-25 19:15:00|40.35|40.05|40.45|40.15|40.48|40.18|40.13|39.94|25
1585164000000|2020-03-25 19:20:00|40.47|40.17|39.92|39.62|40.48|40.18|39.66|39.41|69
1585164300000|2020-03-25 19:25:00|39.94|39.64|40.63|40.33|40.65|40.35|39.91|39.64|12
1585164600000|2020-03-25 19:30:00|40.65|40.35|40.74|40.44|40.74|40.44|40.65|40.35|0
1585164900000|2020-03-25 19:35:00|40.72|40.42|40.84|40.54|40.9|40.62|40.72|40.42|10
1585165200000|2020-03-25 19:40:00|40.82|40.52|40.93|40.68|40.93|40.68|40.81|40.51|0
1585165500000|2020-03-25 19:45:00|40.99|40.69|41.74|41.44|41.74|41.44|40.98|40.68|6
1585165800000|2020-03-25 19:50:00|41.71|41.41|41.91|41.61|42.5|42.25|41.42|41.12|12
1585166100000|2020-03-25 19:55:00|41.93|41.63|42.01|41.71|42.01|41.71|41.77|41.47|9
1585166400000|2020-03-25 20:00:00|41.95|41.65|41.27|40.97|41.95|41.65|41.22|40.92|4
1585166700000|2020-03-25 20:05:00|41.26|40.96|41.02|40.72|41.35|41.05|40.95|40.65|0
1585167000000|2020-03-25 20:10:00|41.01|40.71|41.3|41|41.33|41.03|40.9|40.6|0
1585168200000|2020-03-25 20:30:00|41.72|41.42|41.62|41.32|41.88|41.58|41.61|41.31|10
1585168500000|2020-03-25 20:35:00|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|0
1585168800000|2020-03-25 20:40:00|41.59|41.29|41.63|41.33|41.63|41.33|41.59|41.29|1
1585169100000|2020-03-25 20:45:00|41.65|41.35|41.59|41.29|41.65|41.35|41.59|41.29|0
1585169400000|2020-03-25 20:50:00|41.6|41.3|41.58|41.28|41.6|41.3|41.58|41.28|0
1585169700000|2020-03-25 20:55:00|41.57|41.27|41.4|41.1|41.61|41.31|41.39|41.09|3
1585206300000|2020-03-26 07:05:00|43.98|43.68|43.86|43.56|44.15|43.98|43.73|43.56|49
1585206600000|2020-03-26 07:10:00|43.91|43.66|44.56|44.26|44.69|44.39|43.84|43.58|17
1585206900000|2020-03-26 07:15:00|44.58|44.28|44.65|44.35|45.05|44.75|44.58|44.28|29
1585207200000|2020-03-26 07:20:00|44.69|44.39|44.63|44.33|44.9|44.6|44.6|44.3|0
1585207500000|2020-03-26 07:25:00|44.61|44.31|44.48|44.4|44.67|44.41|44.23|44.08|32
1585207800000|2020-03-26 07:30:00|44.65|44.35|44.88|44.58|45.11|44.86|44.51|44.31|45
1585208100000|2020-03-26 07:35:00|44.9|44.65|45.52|45.22|45.52|45.27|44.82|44.58|65
1585208400000|2020-03-26 07:40:00|45.48|45.18|45.52|45.22|45.52|45.31|45.33|45.17|14
1585208700000|2020-03-26 07:45:00|45.51|45.21|45.29|45.21|45.52|45.24|45.28|45.15|2
1585209000000|2020-03-26 07:50:00|45.3|45.22|45.81|45.51|45.81|45.51|45.28|45.1|60
1585209300000|2020-03-26 07:55:00|45.76|45.46|45.28|44.98|45.76|45.46|45.28|44.98|13
1585209600000|2020-03-26 08:00:00|45.25|44.95|44.4|44.1|45.46|45.16|44.4|44.1|41
1585209900000|2020-03-26 08:05:00|44.39|44.09|43.9|43.65|44.4|44.13|43.58|43.45|55
1585210200000|2020-03-26 08:10:00|43.92|43.67|44.26|44.01|44.27|44.05|43.92|43.66|27
1585210500000|2020-03-26 08:15:00|44.25|44|44.46|44.21|44.51|44.26|44.07|43.83|121
1585210800000|2020-03-26 08:20:00|44.48|44.23|44.32|44.07|44.54|44.38|44.32|44.07|57
1585211100000|2020-03-26 08:25:00|44.29|44.04|44.44|44.36|44.61|44.42|44.07|43.78|49
1585211400000|2020-03-26 08:30:00|44.49|44.24|44.22|44.14|44.49|44.31|44.1|43.96|35
1585211700000|2020-03-26 08:35:00|44.28|44.03|44.53|44.23|44.57|44.32|44.18|44|143
1585212000000|2020-03-26 08:40:00|44.52|44.22|44.39|44.31|44.6|44.46|44.3|44.12|7
1585212300000|2020-03-26 08:45:00|44.5|44.25|44.14|44.06|44.52|44.36|44.14|44|39
1585212600000|2020-03-26 08:50:00|44.26|44.01|44.42|44.17|44.56|44.38|44.14|43.99|19
1585212900000|2020-03-26 08:55:00|44.45|44.2|44.32|44.07|44.53|44.39|44.25|44.05|23
1585213200000|2020-03-26 09:00:00|44.31|44.06|44.15|43.9|44.39|44.24|44.05|43.88|90
1585213500000|2020-03-26 09:05:00|44.16|43.91|44.4|44.15|44.42|44.27|44.07|43.87|27
1585213800000|2020-03-26 09:10:00|44.41|44.16|44.65|44.4|44.65|44.46|44.3|44.09|30
1585214100000|2020-03-26 09:15:00|44.58|44.5|44.49|44.41|44.63|44.52|44.46|44.25|4
1585214400000|2020-03-26 09:20:00|44.51|44.43|44.83|44.58|45.18|45|44.51|44.43|430
1585214700000|2020-03-26 09:25:00|44.79|44.54|45.03|44.95|45.1|44.95|44.68|44.45|88
1585215000000|2020-03-26 09:30:00|45.14|44.89|45.04|44.79|45.29|45.04|44.98|44.76|44
1585215300000|2020-03-26 09:35:00|45.05|44.8|44.76|44.51|45.17|44.93|44.72|44.46|80
1585215600000|2020-03-26 09:40:00|44.77|44.52|44.73|44.48|44.84|44.63|44.66|44.43|30
1585215900000|2020-03-26 09:45:00|44.75|44.5|44.46|44.16|44.78|44.63|44.25|44.01|15
1585216200000|2020-03-26 09:50:00|44.44|44.14|44.22|43.97|44.44|44.16|44.13|43.87|109
1585216500000|2020-03-26 09:55:00|44.21|43.96|43.64|43.56|44.22|44.09|43.62|43.54|62
1585216800000|2020-03-26 10:00:00|43.63|43.55|43.55|43.3|43.85|43.62|43.5|43.23|40
1585217100000|2020-03-26 10:05:00|43.6|43.34|43.3|43.05|43.73|43.54|43.26|43.03|58
1585217400000|2020-03-26 10:10:00|43.29|43.04|43.55|43.3|43.59|43.45|43.2|42.95|13
1585217700000|2020-03-26 10:15:00|43.54|43.29|43.8|43.55|43.92|43.69|43.5|43.29|74
1585218000000|2020-03-26 10:20:00|43.75|43.5|43.87|43.62|43.91|43.66|43.65|43.4|3
1585218300000|2020-03-26 10:25:00|43.86|43.61|43.54|43.24|43.87|43.62|43.5|43.24|13
1585218600000|2020-03-26 10:30:00|43.53|43.28|43.11|42.86|43.54|43.28|42.95|42.77|17
1585218900000|2020-03-26 10:35:00|43.1|42.85|42.83|42.58|43.14|42.88|42.75|42.57|9
1585219200000|2020-03-26 10:40:00|42.82|42.57|42.9|42.65|42.95|42.7|42.63|42.44|52
1585219500000|2020-03-26 10:45:00|42.89|42.64|42.49|42.41|42.89|42.7|42.48|42.3|96
1585219800000|2020-03-26 10:50:00|42.48|42.4|42.85|42.6|42.87|42.66|42.42|42.29|33
1585220100000|2020-03-26 10:55:00|42.84|42.59|42.97|42.72|43.17|42.89|42.84|42.59|37
1585220400000|2020-03-26 11:00:00|43.01|42.76|43.2|42.95|43.27|43.02|42.97|42.72|5
1585220700000|2020-03-26 11:05:00|43.22|42.97|43.36|43.06|43.56|43.31|43.17|42.97|32
1585221000000|2020-03-26 11:10:00|43.31|43.03|43.25|43|43.33|43.09|42.92|42.74|101
1585221300000|2020-03-26 11:15:00|43.26|42.96|43.19|42.94|43.3|43.05|43.05|42.8|2
1585221600000|2020-03-26 11:20:00|43.18|42.88|43.01|42.71|43.18|42.96|42.92|42.67|13
1585221900000|2020-03-26 11:25:00|43|42.7|43.02|42.77|43.07|42.88|42.85|42.68|13
1585222200000|2020-03-26 11:30:00|43.04|42.79|42.91|42.66|43.09|42.9|42.89|42.66|8
1585222500000|2020-03-26 11:35:00|42.92|42.67|42.82|42.74|42.94|42.79|42.82|42.67|33
1585222800000|2020-03-26 11:40:00|42.79|42.71|42.89|42.81|42.97|42.82|42.72|42.57|397
1585223100000|2020-03-26 11:45:00|42.88|42.8|43.47|43.22|43.47|43.26|42.86|42.73|87
1585223400000|2020-03-26 11:50:00|43.4|43.32|43.81|43.73|43.86|43.75|43.39|43.25|51
1585223700000|2020-03-26 11:55:00|43.91|43.66|43.7|43.45|43.91|43.74|43.58|43.42|58
1585224000000|2020-03-26 12:00:00|43.66|43.41|44.08|44|44.13|44|43.58|43.33|4
1585224300000|2020-03-26 12:05:00|44.23|43.98|44.34|44.26|44.43|44.26|44.17|43.98|14
1585224600000|2020-03-26 12:10:00|44.44|44.19|44.7|44.62|44.78|44.62|44.37|44.19|147
1585224900000|2020-03-26 12:15:00|44.71|44.63|44.01|43.76|44.8|44.65|43.87|43.68|138
1585225200000|2020-03-26 12:20:00|44.06|43.8|44.35|44.1|44.36|44.17|43.78|43.56|271
1585225500000|2020-03-26 12:25:00|44.33|44.08|44.14|43.89|44.33|44.08|43.92|43.68|30
1585225800000|2020-03-26 12:30:00|44.16|43.91|43.49|43.24|44.52|44.22|43.19|42.9|194
1585226100000|2020-03-26 12:35:00|43.48|43.23|42.94|42.69|43.5|43.24|42.82|42.54|137
1585226400000|2020-03-26 12:40:00|42.93|42.68|42.83|42.58|42.94|42.75|42.24|41.95|341
1585226700000|2020-03-26 12:45:00|42.84|42.59|42.52|42.22|42.96|42.71|42.51|42.22|18
1585227000000|2020-03-26 12:50:00|42.48|42.23|42.4|42.32|42.5|42.35|42.14|41.94|39
1585227300000|2020-03-26 12:55:00|42.38|42.3|41.97|41.89|42.47|42.32|41.77|41.63|164
1585227600000|2020-03-26 13:00:00|41.96|41.88|41.87|41.62|42.33|42.22|41.84|41.62|126
1585227900000|2020-03-26 13:05:00|41.86|41.61|41.65|41.4|41.91|41.72|41.43|41.22|163
1585228200000|2020-03-26 13:10:00|41.64|41.39|41.03|40.95|41.73|41.43|41.03|40.88|268
1585228500000|2020-03-26 13:15:00|41.13|40.88|41.23|40.98|41.42|41.2|41.05|40.86|27
1585228800000|2020-03-26 13:20:00|41.21|40.96|40.71|40.46|41.21|41.05|40.68|40.44|700
1585229100000|2020-03-26 13:25:00|40.69|40.44|40.51|40.26|40.76|40.56|40.26|40.1|196
1585229400000|2020-03-26 13:30:00|40.52|40.27|40.41|40.16|40.71|40.47|40.02|39.81|640
1585229700000|2020-03-26 13:35:00|40.46|40.17|40.25|40|40.51|40.26|39.96|39.83|148
1585230000000|2020-03-26 13:40:00|40.15|40.07|40.38|40.3|40.51|40.32|40.1|39.95|89
1585230300000|2020-03-26 13:45:00|40.45|40.2|40.19|40.11|40.64|40.41|40.07|39.89|105
1585230600000|2020-03-26 13:50:00|40.25|40.17|39.79|39.71|40.65|40.49|39.79|39.67|144
1585230900000|2020-03-26 13:55:00|39.78|39.7|39.99|39.74|40.02|39.84|39.69|39.54|119
1585231200000|2020-03-26 14:00:00|39.88|39.8|40.04|39.96|40.21|40.06|39.88|39.73|119
1585231500000|2020-03-26 14:05:00|40|39.92|39.49|39.41|40.03|39.92|39.42|39.28|261
1585231800000|2020-03-26 14:10:00|39.64|39.39|39.94|39.86|40.1|40.02|39.64|39.39|468
1585232100000|2020-03-26 14:15:00|40.04|39.79|39.67|39.42|40.14|39.96|39.49|39.35|84
1585232400000|2020-03-26 14:20:00|39.57|39.49|39.77|39.69|39.93|39.74|39.49|39.3|61
1585232700000|2020-03-26 14:25:00|39.87|39.62|39.6|39.35|39.89|39.7|39.48|39.29|438
1585233000000|2020-03-26 14:30:00|39.61|39.36|38.97|38.89|39.63|39.4|38.96|38.78|213
1585233300000|2020-03-26 14:35:00|39.07|38.82|39.68|39.43|39.68|39.43|38.96|38.82|66
1585233600000|2020-03-26 14:40:00|39.7|39.45|39.59|39.34|39.77|39.6|39.47|39.32|71
1585233900000|2020-03-26 14:45:00|39.6|39.35|39.74|39.66|39.9|39.71|39.36|39.21|156
1585234200000|2020-03-26 14:50:00|39.84|39.59|40.24|40.16|40.43|40.26|39.79|39.59|155
1585234500000|2020-03-26 14:55:00|40.34|40.09|39.77|39.69|40.37|40.15|39.76|39.61|158
1585234800000|2020-03-26 15:00:00|39.76|39.68|39.68|39.6|40.07|39.92|39.63|39.5|105
1585235100000|2020-03-26 15:05:00|39.69|39.61|39.95|39.7|40.22|40.04|39.64|39.46|136
1585235400000|2020-03-26 15:10:00|39.85|39.77|39.75|39.5|39.98|39.82|39.57|39.44|62
1585235700000|2020-03-26 15:15:00|39.65|39.57|39.64|39.39|39.72|39.57|39.43|39.25|58
1585236000000|2020-03-26 15:20:00|39.59|39.34|39.47|39.39|39.59|39.44|39.39|39.23|66
1585236300000|2020-03-26 15:25:00|39.45|39.37|39.24|38.99|39.59|39.45|39.13|38.95|588
1585236600000|2020-03-26 15:30:00|39.17|39.09|39.43|39.35|39.56|39.46|39.17|39.02|51
1585236900000|2020-03-26 15:35:00|39.42|39.34|39.56|39.31|39.69|39.54|39.38|39.23|52
1585237200000|2020-03-26 15:40:00|39.45|39.37|39.37|39.29|39.64|39.44|39.35|39.22|9
1585237500000|2020-03-26 15:45:00|39.47|39.22|39.65|39.4|39.65|39.48|39.4|39.22|7
1585237800000|2020-03-26 15:50:00|39.67|39.42|39.37|39.29|39.69|39.48|39.32|39.13|11
1585238100000|2020-03-26 15:55:00|39.4|39.32|39.68|39.43|39.77|39.66|39.4|39.27|177
1585238400000|2020-03-26 16:00:00|39.58|39.5|39.55|39.47|39.68|39.57|39.43|39.35|77
1585238700000|2020-03-26 16:05:00|39.58|39.5|39.55|39.47|39.68|39.58|39.31|39.23|79
1585239000000|2020-03-26 16:10:00|39.62|39.37|39.71|39.63|39.74|39.66|39.47|39.32|64
1585239300000|2020-03-26 16:15:00|39.75|39.5|39.39|39.31|39.75|39.63|39.39|39.31|509
1585239600000|2020-03-26 16:20:00|39.36|39.28|38.78|38.7|39.39|39.31|38.78|38.7|313
1585239900000|2020-03-26 16:25:00|38.79|38.71|38.33|38.08|38.91|38.75|38.07|37.96|1293
1585240200000|2020-03-26 16:30:00|38.23|38.15|38.32|38.07|38.41|38.31|38.14|37.97|78
1585240500000|2020-03-26 16:35:00|38.35|38.1|38.42|38.34|38.68|38.5|38.18|38.02|33
1585240800000|2020-03-26 16:40:00|38.52|38.27|38.53|38.28|38.66|38.47|38.41|38.24|41
1585241100000|2020-03-26 16:45:00|38.46|38.38|38.63|38.38|38.77|38.59|38.46|38.28|29
1585241400000|2020-03-26 16:50:00|38.61|38.36|38.64|38.39|38.7|38.51|38.49|38.25|64
1585241700000|2020-03-26 16:55:00|38.58|38.5|38.16|38.08|38.65|38.5|38.16|38.08|236
1585242000000|2020-03-26 17:00:00|38.22|37.97|38.37|38.12|38.39|38.14|38.09|37.96|159
1585242300000|2020-03-26 17:05:00|38.36|38.11|38.63|38.38|38.67|38.49|38.3|38.09|195
1585242600000|2020-03-26 17:10:00|38.62|38.37|39.02|38.77|39.05|38.9|38.44|38.25|162
1585242900000|2020-03-26 17:15:00|39.08|38.83|39.22|38.97|39.43|39.29|38.85|38.72|84
1585243200000|2020-03-26 17:20:00|39.1|39.02|39.21|38.96|39.27|39.14|39.09|38.93|15
1585243500000|2020-03-26 17:25:00|39.2|38.95|39.23|38.98|39.26|39.11|39.13|38.95|0
1585243800000|2020-03-26 17:30:00|39.21|38.96|39.4|39.15|39.54|39.39|39.08|38.9|9
1585244100000|2020-03-26 17:35:00|39.39|39.14|39.62|39.37|39.72|39.54|39.23|39.05|53
1585244400000|2020-03-26 17:40:00|39.61|39.36|39.45|39.2|39.69|39.43|39.41|39.16|5
1585244700000|2020-03-26 17:45:00|39.44|39.19|39.46|39.21|39.61|39.32|39.36|39.09|30
1585245000000|2020-03-26 17:50:00|39.47|39.22|39.33|39.25|39.66|39.48|39.28|39.13|52
1585245300000|2020-03-26 17:55:00|39.31|39.23|39.36|39.11|39.51|39.37|39.31|39.11|34
1585245600000|2020-03-26 18:00:00|39.35|39.1|39.14|39.06|39.43|39.25|39.14|39.02|2
1585245900000|2020-03-26 18:05:00|39.17|39.09|39.33|39.08|39.33|39.11|39.02|38.87|2
1585246200000|2020-03-26 18:10:00|39.32|39.07|39.2|38.9|39.32|39.11|39.04|38.85|0
1585246500000|2020-03-26 18:15:00|39.21|38.91|39.14|38.84|39.27|38.97|39.01|38.76|3
1585246800000|2020-03-26 18:20:00|39.12|38.82|39.1|38.8|39.12|38.82|38.98|38.73|0
1585247100000|2020-03-26 18:25:00|39.08|38.78|38.89|38.81|39.08|38.84|38.89|38.73|12
1585247400000|2020-03-26 18:30:00|38.97|38.89|38.99|38.69|38.99|38.89|38.79|38.49|13
1585247700000|2020-03-26 18:35:00|39|38.7|38.96|38.66|39.28|39.09|38.88|38.58|16
1585248000000|2020-03-26 18:40:00|38.99|38.69|38.85|38.55|39.16|38.86|38.8|38.5|8
1585248300000|2020-03-26 18:45:00|38.87|38.57|39.03|38.73|39.03|38.74|38.87|38.57|0
1585248600000|2020-03-26 18:50:00|39.02|38.77|38.81|38.56|39.08|38.91|38.8|38.55|9
1585248900000|2020-03-26 18:55:00|38.8|38.55|39.01|38.93|39.19|39.04|38.8|38.54|10
1585249200000|2020-03-26 19:00:00|39.03|38.95|39.22|38.97|39.51|39.21|39.03|38.86|22
1585249500000|2020-03-26 19:05:00|39.24|38.99|39.01|38.93|39.35|39.24|39.01|38.86|5
1585249800000|2020-03-26 19:10:00|39|38.92|39.22|38.97|39.28|39.1|39|38.87|3
1585250100000|2020-03-26 19:15:00|39.26|38.96|39.34|39.04|39.37|39.24|38.93|38.77|11
1585250400000|2020-03-26 19:20:00|39.32|39.02|39.24|38.94|39.32|39.02|39.24|38.94|2
1585250700000|2020-03-26 19:25:00|39.23|38.93|39.22|38.92|39.23|38.93|39.21|38.91|0
1585251000000|2020-03-26 19:30:00|39.21|38.91|39.09|38.79|39.43|39.18|39|38.74|5
1585251300000|2020-03-26 19:35:00|39.14|38.84|39.11|38.81|39.2|38.9|39.09|38.79|26
1585251600000|2020-03-26 19:40:00|39.09|38.79|38.76|38.46|39.27|39.02|38.69|38.39|52
1585251900000|2020-03-26 19:45:00|38.73|38.43|38.85|38.55|39.23|38.93|38.73|38.43|11
1585252200000|2020-03-26 19:50:00|38.79|38.49|38.63|38.33|38.86|38.56|38.61|38.31|0
1585252500000|2020-03-26 19:55:00|38.62|38.32|38.83|38.58|39.05|38.75|38.56|38.26|32
1585252800000|2020-03-26 20:00:00|38.85|38.6|38.45|38.2|38.85|38.6|38.07|37.77|9
1585253100000|2020-03-26 20:05:00|38.55|38.25|38.28|38.03|38.67|38.37|37.78|37.48|19
1585253400000|2020-03-26 20:10:00|38.25|38|37.87|37.57|38.28|38.07|37.87|37.57|15
1585254600000|2020-03-26 20:30:00|38.09|37.79|38.2|37.9|38.33|38.03|37.99|37.69|2
1585254900000|2020-03-26 20:35:00|38.25|37.95|37.96|37.66|38.26|37.96|37.94|37.64|19
1585255200000|2020-03-26 20:40:00|37.95|37.65|37.99|37.69|38|37.7|37.81|37.51|3
1585255500000|2020-03-26 20:45:00|37.97|37.67|38.1|37.8|38.1|37.8|37.74|37.49|1
1585255800000|2020-03-26 20:50:00|37.85|37.6|38.05|37.75|38.1|37.8|37.7|37.45|3
1585256100000|2020-03-26 20:55:00|38.04|37.74|38.08|37.78|38.08|37.78|37.74|37.44|2
1585256400000|2020-03-26 21:00:00|37.88|37.58|37.88|37.58|37.88|37.58|37.88|37.58|0
1585292700000|2020-03-27 07:05:00|40.71|40.41|39.85|39.55|40.75|40.45|39.83|39.53|0
1585293000000|2020-03-27 07:10:00|39.82|39.52|40.67|40.37|40.98|40.78|39.75|39.45|13
1585293300000|2020-03-27 07:15:00|40.71|40.46|41|40.7|41.03|40.75|40.65|40.39|44
1585293600000|2020-03-27 07:20:00|40.98|40.68|40.77|40.47|41|40.7|40.74|40.44|10
1585293900000|2020-03-27 07:25:00|40.78|40.48|40.29|39.99|40.78|40.48|40.29|39.99|8
1585294200000|2020-03-27 07:30:00|40.19|39.89|40.52|40.27|40.52|40.27|39.93|39.63|13
1585294500000|2020-03-27 07:35:00|40.54|40.29|40.47|40.17|40.63|40.38|40.36|40.06|6
1585294800000|2020-03-27 07:40:00|40.46|40.16|40.44|40.14|40.46|40.16|40.44|40.14|0
1585295100000|2020-03-27 07:45:00|40.48|40.23|40.65|40.4|40.65|40.46|40.48|40.23|0
1585295400000|2020-03-27 07:50:00|40.68|40.43|40.93|40.63|40.95|40.65|40.66|40.41|5
1585295700000|2020-03-27 07:55:00|40.9|40.65|40.8|40.55|41.02|40.94|40.68|40.42|8
1585296000000|2020-03-27 08:00:00|40.81|40.56|40.66|40.36|40.9|40.67|40.66|40.36|33
1585296300000|2020-03-27 08:05:00|40.62|40.37|40.47|40.22|40.7|40.44|40.27|40.15|10
1585296600000|2020-03-27 08:10:00|40.51|40.21|40.41|40.16|40.63|40.35|40.36|40.15|5
1585296900000|2020-03-27 08:15:00|40.45|40.2|40.7|40.4|40.87|40.62|40.39|40.17|64
1585297200000|2020-03-27 08:20:00|40.69|40.44|40.66|40.36|40.86|40.72|40.62|40.36|52
1585297500000|2020-03-27 08:25:00|40.65|40.4|40.58|40.33|40.82|40.55|40.51|40.31|3
1585297800000|2020-03-27 08:30:00|40.57|40.32|40.6|40.52|40.73|40.58|40.38|40.21|24
1585298100000|2020-03-27 08:35:00|40.65|40.4|40.87|40.79|40.99|40.85|40.55|40.35|40
1585298400000|2020-03-27 08:40:00|40.93|40.68|40.98|40.73|41.01|40.91|40.71|40.46|79
1585298700000|2020-03-27 08:45:00|40.93|40.85|41.09|41.01|41.15|41.01|40.82|40.55|23
1585299000000|2020-03-27 08:50:00|41.12|40.87|41.32|41.07|41.42|41.23|41.08|40.86|28
1585299300000|2020-03-27 08:55:00|41.34|41.09|41.68|41.43|41.71|41.56|41.27|41.02|109
1585299600000|2020-03-27 09:00:00|41.58|41.33|41.54|41.29|41.6|41.38|41.31|41.06|12
1585299900000|2020-03-27 09:05:00|41.55|41.3|41.35|41.27|41.57|41.37|41.35|41.17|9
1585300200000|2020-03-27 09:10:00|41.34|41.26|41.36|41.28|41.43|41.28|41.25|41|13
1585300500000|2020-03-27 09:15:00|41.35|41.27|41.34|41.09|41.36|41.27|41|40.82|7
1585300800000|2020-03-27 09:20:00|41.33|41.08|41.29|41.04|41.34|41.14|41.21|40.99|3
1585301100000|2020-03-27 09:25:00|41.31|41.06|41.29|41.21|41.45|41.32|41.24|41.06|37
1585301400000|2020-03-27 09:30:00|41.3|41.22|41.37|41.29|41.44|41.32|41.3|41.14|10
1585301700000|2020-03-27 09:35:00|41.32|41.24|41.27|41.19|41.43|41.26|41.16|40.98|9
1585302000000|2020-03-27 09:40:00|41.32|41.07|41.32|41.07|41.36|41.2|41.14|40.94|2
1585302300000|2020-03-27 09:45:00|41.31|41.06|41.33|41.03|41.4|41.15|41.28|40.99|0
1585302600000|2020-03-27 09:50:00|41.31|41.01|41.25|40.95|41.33|41.06|40.9|40.81|57
1585302900000|2020-03-27 09:55:00|41.26|40.96|41.36|41.11|41.36|41.11|41.12|40.93|10
1585303200000|2020-03-27 10:00:00|41.39|41.14|41.6|41.52|41.65|41.52|41.39|41.14|149
1585303500000|2020-03-27 10:05:00|41.7|41.45|41.67|41.42|41.7|41.52|41.46|41.21|18
1585303800000|2020-03-27 10:10:00|41.65|41.4|41.71|41.63|42.01|41.88|41.63|41.4|73
1585304100000|2020-03-27 10:15:00|41.72|41.64|41.63|41.55|41.96|41.76|41.63|41.52|134
1585304400000|2020-03-27 10:20:00|41.62|41.54|41.64|41.39|41.67|41.54|41.36|41.23|65
1585304700000|2020-03-27 10:25:00|41.62|41.37|41.5|41.25|41.62|41.44|41.42|41.17|44
1585305000000|2020-03-27 10:30:00|41.52|41.27|41.43|41.13|41.72|41.47|41.39|41.13|3
1585305300000|2020-03-27 10:35:00|41.42|41.17|41.49|41.24|41.49|41.24|41.34|41.04|1
1585305600000|2020-03-27 10:40:00|41.5|41.25|41.45|41.15|41.63|41.37|41.42|41.12|5
1585305900000|2020-03-27 10:45:00|41.44|41.14|41.61|41.31|41.62|41.34|41.36|41.06|0
1585306200000|2020-03-27 10:50:00|41.6|41.35|41.59|41.34|41.67|41.42|41.49|41.32|73
1585306500000|2020-03-27 10:55:00|41.49|41.41|41.62|41.54|41.67|41.54|41.43|41.27|444
1585306800000|2020-03-27 11:00:00|41.58|41.5|41.19|41.11|41.65|41.5|41.15|41|105
1585307100000|2020-03-27 11:05:00|41.2|41.12|41.07|40.82|41.26|41.17|40.93|40.78|126
1585307400000|2020-03-27 11:10:00|41|40.92|41.27|41.02|41.28|41.07|40.95|40.81|28
1585307700000|2020-03-27 11:15:00|41.28|41.03|41.47|41.39|41.6|41.45|41.14|40.99|162
1585308000000|2020-03-27 11:20:00|41.52|41.27|42.03|41.78|42.04|41.85|41.44|41.27|103
1585308300000|2020-03-27 11:25:00|42.02|41.77|41.87|41.79|42.08|41.94|41.82|41.65|218
1585308600000|2020-03-27 11:30:00|41.86|41.78|42.28|42.2|42.29|42.21|41.86|41.69|448
1585308900000|2020-03-27 11:35:00|42.38|42.13|41.97|41.89|42.43|42.25|41.96|41.82|170
1585309200000|2020-03-27 11:40:00|41.98|41.9|41.84|41.76|42.05|41.95|41.84|41.66|36
1585309500000|2020-03-27 11:45:00|41.83|41.75|42.04|41.79|42.08|41.79|41.64|41.47|15
1585309800000|2020-03-27 11:50:00|42.05|41.8|42.18|42.1|42.26|42.11|41.94|41.79|9
1585310100000|2020-03-27 11:55:00|42.19|42.11|42.2|42.12|42.3|42.21|42.16|42|155
1585310400000|2020-03-27 12:00:00|42.22|42.14|42.16|42.08|42.61|42.48|42.16|42.06|171
1585310700000|2020-03-27 12:05:00|42.17|42.09|42.46|42.38|42.52|42.38|42.17|42.05|42
1585311000000|2020-03-27 12:10:00|42.47|42.39|42.79|42.71|42.79|42.71|42.46|42.3|124
1585311300000|2020-03-27 12:15:00|42.77|42.69|42.62|42.54|42.88|42.8|42.58|42.43|90
1585311600000|2020-03-27 12:20:00|42.72|42.47|42.61|42.53|42.72|42.59|42.54|42.36|34
1585311900000|2020-03-27 12:25:00|42.59|42.51|42.4|42.32|42.68|42.53|42.4|42.22|42
1585312200000|2020-03-27 12:30:00|42.47|42.22|42.02|41.94|42.47|42.29|41.93|41.82|71
1585312500000|2020-03-27 12:35:00|42.13|41.88|41.92|41.84|42.21|42.07|41.79|41.71|54
1585312800000|2020-03-27 12:40:00|41.93|41.85|42.01|41.93|42.13|42|41.9|41.76|51
1585313100000|2020-03-27 12:45:00|42|41.92|42.37|42.29|42.39|42.29|42|41.86|258
1585313400000|2020-03-27 12:50:00|42.41|42.33|42.37|42.12|42.64|42.56|42.34|42.12|67
1585313700000|2020-03-27 12:55:00|42.27|42.19|42.58|42.5|42.68|42.5|42.19|42.03|30
1585314000000|2020-03-27 13:00:00|42.57|42.49|42.61|42.53|42.66|42.53|42.41|42.21|32
1585314300000|2020-03-27 13:05:00|42.72|42.47|42.82|42.74|42.88|42.76|42.69|42.46|11
1585314600000|2020-03-27 13:10:00|42.84|42.76|43.08|42.83|43.08|42.9|42.76|42.61|65
1585314900000|2020-03-27 13:15:00|43.01|42.93|42.99|42.74|43.11|42.99|42.89|42.72|23
1585315200000|2020-03-27 13:20:00|43|42.75|42.71|42.63|43|42.85|42.71|42.57|83
1585315500000|2020-03-27 13:25:00|42.69|42.61|42.67|42.42|42.83|42.68|42.43|42.32|60
1585315800000|2020-03-27 13:30:00|42.57|42.49|42.25|42.17|42.81|42.61|42.22|42.04|43
1585316100000|2020-03-27 13:35:00|42.26|42.18|42.03|41.95|42.34|42.2|41.65|41.5|147
1585316400000|2020-03-27 13:40:00|42.13|41.88|42.64|42.39|42.76|42.6|42.04|41.88|26
1585316700000|2020-03-27 13:45:00|42.58|42.5|42.94|42.69|42.99|42.87|42.58|42.48|93
1585317000000|2020-03-27 13:50:00|42.84|42.76|42.92|42.84|42.99|42.84|42.52|42.34|57
1585317300000|2020-03-27 13:55:00|42.98|42.73|42.86|42.78|43.07|42.89|42.64|42.48|196
1585317600000|2020-03-27 14:00:00|42.87|42.79|43.01|42.93|43.11|42.94|42.83|42.65|24
1585317900000|2020-03-27 14:05:00|43|42.92|42.53|42.45|43.01|42.93|42.49|42.35|39
1585318200000|2020-03-27 14:10:00|42.6|42.35|42.22|42.14|42.6|42.41|42.17|41.98|90
1585318500000|2020-03-27 14:15:00|42.29|42.21|42.61|42.36|42.67|42.51|42.28|42.13|67
1585318800000|2020-03-27 14:20:00|42.54|42.46|43.15|42.9|43.17|42.99|42.54|42.39|359
1585319100000|2020-03-27 14:25:00|43.05|42.97|43.19|43.11|43.39|43.28|42.97|42.79|125
1585319400000|2020-03-27 14:30:00|43.29|43.04|43.3|43.05|43.42|43.24|43.08|42.9|67
1585319700000|2020-03-27 14:35:00|43.31|43.06|43.48|43.23|43.65|43.5|43.1|42.95|91
1585320000000|2020-03-27 14:40:00|43.37|43.29|43.64|43.56|43.81|43.68|43.3|43.15|283
1585320300000|2020-03-27 14:45:00|43.74|43.49|43.39|43.14|43.86|43.68|43.27|43.13|225
1585320600000|2020-03-27 14:50:00|43.32|43.24|43.25|43.17|43.66|43.53|43.24|43.06|24
1585320900000|2020-03-27 14:55:00|43.23|43.15|43.57|43.32|43.65|43.51|43.18|43.1|41
1585321200000|2020-03-27 15:00:00|43.58|43.33|43.6|43.52|43.72|43.59|43.31|43.18|160
1585321500000|2020-03-27 15:05:00|43.7|43.45|42.98|42.9|43.75|43.61|42.97|42.84|59
1585321800000|2020-03-27 15:10:00|43.01|42.93|43.14|43.06|43.2|43.07|42.94|42.79|39
1585322100000|2020-03-27 15:15:00|43.12|43.04|42.7|42.45|43.12|43.04|42.56|42.41|41
1585322400000|2020-03-27 15:20:00|42.71|42.46|42.64|42.56|42.9|42.75|42.6|42.46|39
1585322700000|2020-03-27 15:25:00|42.63|42.55|43.07|42.82|43.11|42.93|42.63|42.49|83
1585323000000|2020-03-27 15:30:00|43.05|42.8|42.88|42.63|43.06|42.93|42.84|42.61|2
1585323300000|2020-03-27 15:35:00|42.85|42.6|43.03|42.95|43.15|43|42.8|42.59|29
1585323600000|2020-03-27 15:40:00|43.09|42.84|43.15|43.07|43.42|43.27|42.84|42.7|93
1585323900000|2020-03-27 15:45:00|43.22|42.97|43.33|43.08|43.4|43.22|43.1|42.92|16
1585324200000|2020-03-27 15:50:00|43.26|43.18|43.11|42.86|43.33|43.18|43.08|42.85|8
1585324500000|2020-03-27 15:55:00|43.05|42.97|43.24|43.16|43.33|43.2|42.99|42.79|24
1585324800000|2020-03-27 16:00:00|43.26|43.18|43.52|43.44|43.55|43.47|43.18|43.06|196
1585325100000|2020-03-27 16:05:00|43.53|43.45|43.47|43.39|43.67|43.56|43.29|43.2|165
1585325400000|2020-03-27 16:10:00|43.44|43.36|43.23|43.15|43.44|43.36|43.08|43|48
1585325700000|2020-03-27 16:15:00|43.27|43.19|43.46|43.38|43.85|43.71|43.27|43.19|1315
1585326000000|2020-03-27 16:20:00|43.48|43.4|44.29|44.21|44.32|44.24|43.46|43.38|1869
1585326300000|2020-03-27 16:25:00|44.32|44.24|44.48|44.4|44.6|44.52|44.16|44.04|2192
1585326600000|2020-03-27 16:30:00|44.5|44.42|43.42|43.17|44.64|44.52|43.21|43.08|1278
1585326900000|2020-03-27 16:35:00|43.34|43.26|43.25|43.17|43.48|43.33|43.07|42.91|149
1585327200000|2020-03-27 16:40:00|43.35|43.1|43.21|43.13|43.49|43.31|43.17|43.01|19
1585327500000|2020-03-27 16:45:00|43.31|43.06|43.49|43.41|43.56|43.41|43.27|43.06|9
1585327800000|2020-03-27 16:50:00|43.56|43.31|43.52|43.27|43.66|43.52|43.32|43.17|6
1585328100000|2020-03-27 16:55:00|43.51|43.26|43.72|43.47|43.74|43.52|43.41|43.25|23
1585328400000|2020-03-27 17:00:00|43.73|43.48|43.75|43.5|43.85|43.65|43.56|43.39|0
1585328700000|2020-03-27 17:05:00|43.74|43.49|43.9|43.65|43.92|43.65|43.74|43.49|0
1585329000000|2020-03-27 17:10:00|43.88|43.63|43.94|43.86|44.01|43.86|43.81|43.63|10
1585329300000|2020-03-27 17:15:00|44.06|43.81|43.99|43.74|44.13|43.9|43.87|43.74|12
1585329600000|2020-03-27 17:20:00|43.97|43.72|43.92|43.67|43.98|43.72|43.92|43.64|0
1585329900000|2020-03-27 17:25:00|43.82|43.74|43.85|43.6|43.89|43.74|43.63|43.38|37
1585330200000|2020-03-27 17:30:00|43.84|43.59|43.65|43.4|43.9|43.69|43.55|43.36|12
1585330500000|2020-03-27 17:35:00|43.63|43.38|43.19|42.94|43.66|43.41|43.19|42.94|30
1585330800000|2020-03-27 17:40:00|43.21|42.96|43.45|43.37|43.63|43.45|42.86|42.69|261
1585331100000|2020-03-27 17:45:00|43.52|43.27|43.2|42.95|43.59|43.34|43.09|42.89|4
1585331400000|2020-03-27 17:50:00|43.21|42.96|43.3|43|43.41|43.27|43.14|42.93|13
1585331700000|2020-03-27 17:55:00|43.29|43.04|43.2|42.9|43.3|43.04|42.93|42.74|11
1585332000000|2020-03-27 18:00:00|43.22|42.92|43.56|43.26|43.56|43.26|43.21|42.92|6
1585332300000|2020-03-27 18:05:00|43.57|43.27|43.46|43.16|43.57|43.27|43.43|43.13|0
1585332600000|2020-03-27 18:10:00|43.4|43.1|43.38|43.08|43.41|43.11|43.3|43.04|0
1585332900000|2020-03-27 18:15:00|43.36|43.06|43.38|43.08|43.43|43.13|43.27|43.02|1
1585333200000|2020-03-27 18:20:00|43.36|43.06|43.4|43.1|43.44|43.14|43.31|43.01|0
1585333500000|2020-03-27 18:25:00|43.38|43.08|43.32|43.02|43.39|43.09|43.28|42.98|0
1585333800000|2020-03-27 18:30:00|43.31|43.01|42.9|42.65|43.32|43.02|42.83|42.62|17
1585334100000|2020-03-27 18:35:00|42.83|42.75|42.74|42.66|42.94|42.75|42.62|42.54|23
1585334400000|2020-03-27 18:40:00|42.91|42.61|43.09|42.79|43.09|42.79|42.91|42.61|1
1585334700000|2020-03-27 18:45:00|43.11|42.81|43.09|42.79|43.36|43.06|43.09|42.79|4
1585335000000|2020-03-27 18:50:00|43.11|42.81|43.09|42.79|43.29|42.99|42.91|42.73|16
1585335300000|2020-03-27 18:55:00|43.07|42.77|42.75|42.45|43.09|42.79|42.74|42.44|1
1585335600000|2020-03-27 19:00:00|42.76|42.46|42.5|42.42|42.88|42.59|42.5|42.39|4
1585335900000|2020-03-27 19:05:00|42.52|42.44|42.66|42.36|42.81|42.51|42.5|42.36|2
1585336200000|2020-03-27 19:10:00|42.6|42.3|42.86|42.56|42.96|42.66|42.55|42.27|24
1585336500000|2020-03-27 19:15:00|42.85|42.55|42.72|42.42|42.85|42.55|42.71|42.41|0
1585336800000|2020-03-27 19:20:00|42.71|42.41|42.59|42.29|42.72|42.42|42.58|42.28|0
1585337100000|2020-03-27 19:25:00|42.6|42.35|42.58|42.28|42.7|42.4|42.55|42.28|0
1585337400000|2020-03-27 19:30:00|42.6|42.3|42.68|42.38|42.73|42.43|42.56|42.28|0
1585337700000|2020-03-27 19:35:00|42.71|42.41|43.04|42.96|43.18|42.96|42.71|42.41|19
1585338000000|2020-03-27 19:40:00|43.03|42.95|43.31|43.01|43.31|43.05|43.01|42.78|9
1585338300000|2020-03-27 19:45:00|43.29|42.99|43.44|43.14|43.49|43.24|43.07|42.77|3
1585338600000|2020-03-27 19:50:00|43.45|43.15|43.93|43.63|43.95|43.65|43.44|43.14|3
1585338900000|2020-03-27 19:55:00|43.92|43.62|44.13|43.83|44.25|43.95|43.72|43.49|65
1585339200000|2020-03-27 20:00:00|44.11|43.81|44.01|43.76|44.49|44.19|43.91|43.61|3
1585339500000|2020-03-27 20:05:00|44.02|43.77|44.24|43.94|44.64|44.34|44.02|43.77|9
1585339800000|2020-03-27 20:10:00|44.26|43.96|44.9|44.6|44.9|44.6|44.26|43.96|3
1585548300000|2020-03-30 06:05:00|42.14|41.84|41.8|41.5|42.14|41.84|41.8|41.5|0
1585548600000|2020-03-30 06:10:00|41.78|41.48|41.8|41.5|41.81|41.51|41.76|41.46|0
1585548900000|2020-03-30 06:15:00|41.81|41.51|42.47|42.17|42.56|42.26|41.65|41.35|0
1585549200000|2020-03-30 06:20:00|42.37|42.07|42.47|42.17|42.47|42.17|42.13|41.83|0
1585549500000|2020-03-30 06:25:00|42.48|42.18|42.78|42.48|42.78|42.48|42.48|42.18|0
1585549800000|2020-03-30 06:30:00|42.77|42.47|42.89|42.59|42.89|42.59|42.77|42.47|0
1585550100000|2020-03-30 06:35:00|43.01|42.71|43.18|42.88|43.21|42.91|43.01|42.71|0
1585550400000|2020-03-30 06:40:00|43.2|42.9|43.22|42.92|43.22|42.92|43.2|42.9|1
1585550700000|2020-03-30 06:45:00|43.19|42.89|42.9|42.6|43.19|42.89|42.9|42.6|1
1585551000000|2020-03-30 06:50:00|42.74|42.66|42.61|42.31|42.85|42.66|42.6|42.3|9
1585551300000|2020-03-30 06:55:00|42.63|42.33|42.5|42.2|42.75|42.45|41.92|41.75|2
1585551600000|2020-03-30 07:00:00|42.48|42.18|42.3|42.05|42.48|42.18|41.89|41.64|35
1585551900000|2020-03-30 07:05:00|42.22|42.14|43.02|42.77|43.19|43.05|42.22|42.03|29
1585552200000|2020-03-30 07:10:00|42.99|42.74|43.27|42.97|43.28|42.98|42.87|42.58|1
1585552500000|2020-03-30 07:15:00|43.31|43.02|44.1|43.8|44.1|43.81|43.31|43.01|4
1585552800000|2020-03-30 07:20:00|44.05|43.78|43.78|43.48|44.05|43.78|43.77|43.47|2
1585553100000|2020-03-30 07:25:00|43.77|43.52|43.99|43.69|44.21|43.91|43.75|43.5|5
1585553400000|2020-03-30 07:30:00|44.02|43.72|44.43|44.13|44.6|44.36|43.9|43.6|5
1585553700000|2020-03-30 07:35:00|44.42|44.12|44.31|44.01|44.52|44.3|44.13|43.88|58
1585554000000|2020-03-30 07:40:00|44.33|44.03|44.53|44.45|44.72|44.55|44.31|44.03|48
1585554300000|2020-03-30 07:45:00|44.62|44.37|44.1|44.02|44.78|44.61|43.93|43.81|167
1585554600000|2020-03-30 07:50:00|44.09|44.01|44.59|44.34|44.59|44.34|44.05|43.86|46
1585554900000|2020-03-30 07:55:00|44.55|44.3|44.34|44.09|44.7|44.45|44.3|44.09|15
1585555200000|2020-03-30 08:00:00|44.35|44.1|43.71|43.46|44.35|44.1|43.58|43.38|75
1585555500000|2020-03-30 08:05:00|43.72|43.47|43.57|43.32|43.9|43.71|43.47|43.29|66
1585555800000|2020-03-30 08:10:00|43.55|43.3|43.67|43.42|43.75|43.58|43.47|43.3|15
1585556100000|2020-03-30 08:15:00|43.66|43.41|43.75|43.5|44.02|43.72|43.38|43.19|17
1585556400000|2020-03-30 08:20:00|43.76|43.51|44.18|43.93|44.24|43.98|43.74|43.49|15
1585556700000|2020-03-30 08:25:00|44.16|43.91|43.82|43.57|44.24|44.06|43.68|43.47|65
1585557000000|2020-03-30 08:30:00|43.8|43.55|43.33|43.08|43.84|43.57|43.21|42.96|2
1585557300000|2020-03-30 08:35:00|43.32|43.03|43.24|42.99|43.6|43.35|43.13|42.96|33
1585557600000|2020-03-30 08:40:00|43.23|42.98|42.77|42.52|43.26|43.01|42.76|42.51|103
1585557900000|2020-03-30 08:45:00|42.76|42.51|43.04|42.79|43.05|42.84|42.71|42.51|36
1585558200000|2020-03-30 08:50:00|43.03|42.78|43.41|43.16|43.45|43.31|42.94|42.78|60
1585558500000|2020-03-30 08:55:00|43.43|43.18|43.27|43.02|43.5|43.39|43.15|42.98|114
1585558800000|2020-03-30 09:00:00|43.15|43.07|43.49|43.24|43.5|43.28|43.08|42.89|163
1585559100000|2020-03-30 09:05:00|43.47|43.22|43.14|42.89|43.49|43.3|42.97|42.83|26
1585559400000|2020-03-30 09:10:00|43.16|42.91|43.28|43.03|43.31|43.09|43.02|42.81|28
1585559700000|2020-03-30 09:15:00|43.29|43.04|43.19|42.94|43.35|43.17|43.12|42.9|5
1585560000000|2020-03-30 09:20:00|43.15|42.9|42.62|42.37|43.15|42.9|42.55|42.37|196
1585560300000|2020-03-30 09:25:00|42.63|42.38|42.56|42.31|42.78|42.62|42.48|42.3|23
1585560600000|2020-03-30 09:30:00|42.49|42.41|42.5|42.25|42.75|42.6|42.42|42.22|12
1585560900000|2020-03-30 09:35:00|42.48|42.23|42.59|42.34|42.67|42.46|42.41|42.22|7
1585561200000|2020-03-30 09:40:00|42.6|42.35|42.62|42.37|42.64|42.39|42.43|42.18|1
1585561500000|2020-03-30 09:45:00|42.64|42.39|42.64|42.39|42.79|42.53|42.6|42.35|0
1585561800000|2020-03-30 09:50:00|42.65|42.4|43.06|42.81|43.06|42.81|42.65|42.39|15
1585562100000|2020-03-30 09:55:00|43.09|42.84|43.14|42.89|43.22|42.95|42.94|42.67|10
1585562400000|2020-03-30 10:00:00|43.16|42.91|42.82|42.57|43.22|42.96|42.7|42.51|5
1585562700000|2020-03-30 10:05:00|42.81|42.56|42.73|42.48|43.01|42.77|42.69|42.42|9
1585563000000|2020-03-30 10:10:00|42.74|42.49|42.68|42.43|42.78|42.53|42.61|42.32|0
1585563300000|2020-03-30 10:15:00|42.67|42.42|42.65|42.4|42.81|42.52|42.52|42.35|35
1585563600000|2020-03-30 10:20:00|42.66|42.41|42.7|42.62|42.87|42.79|42.6|42.38|11
1585563900000|2020-03-30 10:25:00|42.8|42.55|42.65|42.57|42.91|42.73|42.63|42.46|0
1585564200000|2020-03-30 10:30:00|42.66|42.58|42.67|42.59|42.76|42.59|42.42|42.27|114
1585564500000|2020-03-30 10:35:00|42.65|42.57|42.5|42.25|42.69|42.59|42.29|42.14|72
1585564800000|2020-03-30 10:40:00|42.55|42.3|42.43|42.18|42.55|42.31|42.28|42.1|0
1585565100000|2020-03-30 10:45:00|42.33|42.25|42.65|42.57|42.78|42.57|42.33|42.18|63
1585565400000|2020-03-30 10:50:00|42.67|42.59|42.96|42.88|43.17|43.05|42.64|42.56|236
1585565700000|2020-03-30 10:55:00|42.99|42.91|42.76|42.51|43.1|42.96|42.69|42.51|28
1585566000000|2020-03-30 11:00:00|42.69|42.61|42.85|42.77|43.14|43.02|42.69|42.54|72
1585566300000|2020-03-30 11:05:00|42.84|42.76|42.63|42.55|43.02|42.9|42.63|42.5|47
1585566600000|2020-03-30 11:10:00|42.64|42.56|42.93|42.68|42.93|42.75|42.63|42.47|9
1585566900000|2020-03-30 11:15:00|42.86|42.78|42.62|42.54|42.98|42.84|42.58|42.44|106
1585567200000|2020-03-30 11:20:00|42.59|42.51|42.85|42.77|42.98|42.88|42.58|42.46|43
1585567500000|2020-03-30 11:25:00|42.88|42.8|43.21|43.13|43.21|43.13|42.88|42.78|49
1585567800000|2020-03-30 11:30:00|43.19|43.11|43.45|43.2|43.54|43.35|43.14|42.99|444
1585568100000|2020-03-30 11:35:00|43.46|43.21|43.42|43.17|43.47|43.25|43.13|42.99|475
1585568400000|2020-03-30 11:40:00|43.4|43.15|43.44|43.19|43.66|43.52|43.3|43.14|115
1585568700000|2020-03-30 11:45:00|43.47|43.22|43.2|42.95|43.55|43.37|43.11|42.95|43
1585569000000|2020-03-30 11:50:00|43.18|42.93|42.9|42.82|43.25|43.03|42.82|42.67|33
1585569300000|2020-03-30 11:55:00|42.89|42.81|42.92|42.67|43|42.83|42.82|42.67|67
1585569600000|2020-03-30 12:00:00|42.82|42.74|42.88|42.8|43.05|42.88|42.72|42.57|12
1585569900000|2020-03-30 12:05:00|42.91|42.83|42.89|42.64|43.1|42.94|42.78|42.6|17
1585570200000|2020-03-30 12:10:00|42.9|42.65|42.85|42.77|43|42.82|42.82|42.64|11
1585570500000|2020-03-30 12:15:00|42.95|42.7|42.74|42.49|42.96|42.81|42.64|42.49|12
1585570800000|2020-03-30 12:20:00|42.64|42.56|42.54|42.46|42.8|42.61|42.54|42.4|24
1585571100000|2020-03-30 12:25:00|42.61|42.36|42.44|42.19|42.61|42.43|42.33|42.19|57
1585571400000|2020-03-30 12:30:00|42.37|42.29|42.29|42.21|42.47|42.32|42.23|42.08|49
1585571700000|2020-03-30 12:35:00|42.47|42.22|42.48|42.4|42.6|42.46|42.37|42.22|46
1585572000000|2020-03-30 12:40:00|42.47|42.39|42.42|42.34|42.66|42.56|42.42|42.34|45
1585572300000|2020-03-30 12:45:00|42.41|42.33|42.49|42.41|42.5|42.42|42.41|42.33|24
1585572600000|2020-03-30 12:50:00|42.5|42.42|42.51|42.43|42.79|42.71|42.47|42.39|72
1585572900000|2020-03-30 12:55:00|42.54|42.46|42.48|42.4|42.69|42.61|42.48|42.37|43
1585573200000|2020-03-30 13:00:00|42.52|42.44|42.82|42.57|42.82|42.67|42.51|42.4|39
1585573500000|2020-03-30 13:05:00|42.76|42.68|42.75|42.67|42.9|42.74|42.56|42.45|54
1585573800000|2020-03-30 13:10:00|42.74|42.66|42.6|42.52|42.74|42.66|42.52|42.4|1195
1585574100000|2020-03-30 13:15:00|42.59|42.51|42.8|42.72|42.88|42.78|42.59|42.51|29
1585574400000|2020-03-30 13:20:00|42.84|42.76|42.6|42.52|42.91|42.77|42.6|42.52|55
1585574700000|2020-03-30 13:25:00|42.61|42.53|42.56|42.48|42.77|42.62|42.52|42.44|39
1585575000000|2020-03-30 13:30:00|42.57|42.49|42.31|42.23|42.74|42.6|42.14|41.99|41
1585575300000|2020-03-30 13:35:00|42.38|42.13|42.87|42.79|42.97|42.83|42.26|42.13|219
1585575600000|2020-03-30 13:40:00|42.86|42.78|42.89|42.81|43.29|43.19|42.77|42.59|154
1585575900000|2020-03-30 13:45:00|42.88|42.8|42.94|42.86|43.29|43.17|42.87|42.73|220
1585576200000|2020-03-30 13:50:00|43.02|42.77|42.76|42.51|43.02|42.84|42.47|42.34|148
1585576500000|2020-03-30 13:55:00|42.69|42.61|42.59|42.51|42.81|42.61|42.44|42.29|66
1585576800000|2020-03-30 14:00:00|42.58|42.5|42.29|42.21|42.78|42.59|42.29|42.16|74
1585577100000|2020-03-30 14:05:00|42.3|42.22|42.36|42.28|42.43|42.28|42.2|42.07|126
1585577400000|2020-03-30 14:10:00|42.37|42.29|42.21|42.13|42.71|42.56|42.21|42.13|167
1585577700000|2020-03-30 14:15:00|42.24|42.16|42.03|41.95|42.32|42.17|42.03|41.91|18
1585578000000|2020-03-30 14:20:00|42.04|41.96|42.18|42.1|42.29|42.11|42.02|41.89|11
1585578300000|2020-03-30 14:25:00|42.19|42.11|42.29|42.21|42.34|42.21|42.08|41.95|34
1585578600000|2020-03-30 14:30:00|42.28|42.2|42.29|42.21|42.44|42.29|42.21|42.06|432
1585578900000|2020-03-30 14:35:00|42.26|42.18|42.17|42.09|42.26|42.18|42.1|41.95|59
1585579200000|2020-03-30 14:40:00|42.25|42|42.25|42.17|42.28|42.17|42.02|41.9|35
1585579500000|2020-03-30 14:45:00|42.27|42.19|42.02|41.94|42.27|42.19|42.02|41.84|644
1585579800000|2020-03-30 14:50:00|42.06|41.98|42.36|42.28|42.46|42.37|42.06|41.94|93
1585580100000|2020-03-30 14:55:00|42.35|42.27|42.37|42.29|42.44|42.32|42.24|42.1|81
1585580400000|2020-03-30 15:00:00|42.35|42.27|42.36|42.28|42.48|42.4|42.28|42.2|147
1585580700000|2020-03-30 15:05:00|42.34|42.26|41.98|41.9|42.42|42.32|41.89|41.81|242
1585581000000|2020-03-30 15:10:00|41.97|41.89|41.96|41.88|42.08|42|41.86|41.78|20
1585581300000|2020-03-30 15:15:00|41.95|41.87|41.38|41.3|42.01|41.93|41.35|41.27|428
1585581600000|2020-03-30 15:20:00|41.36|41.28|41.14|41.06|41.38|41.3|41.13|41.05|679
1585581900000|2020-03-30 15:25:00|41.18|41.1|41.12|41.04|41.36|41.28|41.01|40.93|965
1585582200000|2020-03-30 15:30:00|41.14|41.06|41.36|41.28|41.63|41.55|41.12|41.04|114
1585582500000|2020-03-30 15:35:00|41.47|41.22|41.64|41.56|41.72|41.56|41.4|41.21|48
1585582800000|2020-03-30 15:40:00|41.7|41.45|41.44|41.19|41.7|41.55|41.38|41.19|15
1585583100000|2020-03-30 15:45:00|41.5|41.25|41.71|41.46|41.74|41.55|41.49|41.24|80
1585583400000|2020-03-30 15:50:00|41.73|41.48|41.55|41.47|41.73|41.55|41.55|41.4|2
1585583700000|2020-03-30 15:55:00|41.56|41.48|41.41|41.16|41.62|41.51|41.31|41.16|15
1585584000000|2020-03-30 16:00:00|41.42|41.17|41.61|41.36|41.61|41.45|41.4|41.15|6
1585584300000|2020-03-30 16:05:00|41.62|41.37|41.49|41.41|41.71|41.56|41.48|41.33|27
1585584600000|2020-03-30 16:10:00|41.5|41.42|41.51|41.26|41.56|41.42|41.41|41.24|4
1585584900000|2020-03-30 16:15:00|41.49|41.24|41.17|40.92|41.49|41.24|41.02|40.81|30
1585585200000|2020-03-30 16:20:00|41.18|40.93|41.26|41.01|41.37|41.17|41.18|40.93|0
1585585500000|2020-03-30 16:25:00|41.23|40.98|41.19|40.94|41.33|41.08|41.19|40.94|11
1585585800000|2020-03-30 16:30:00|41.18|40.93|41.28|41.2|41.4|41.2|41.1|40.85|14
1585586100000|2020-03-30 16:35:00|41.43|41.18|41.35|41.1|41.47|41.29|41.28|41.1|14
1585586400000|2020-03-30 16:40:00|41.34|41.09|41.47|41.22|41.47|41.32|41.29|41.09|7
1585586700000|2020-03-30 16:45:00|41.4|41.32|41.7|41.45|41.82|41.63|41.4|41.22|6
1585587000000|2020-03-30 16:50:00|41.71|41.46|41.31|41.06|41.71|41.46|41.25|41.05|30
1585587300000|2020-03-30 16:55:00|41.33|41.08|41.19|40.89|41.55|41.4|41.01|40.88|73
1585587600000|2020-03-30 17:00:00|41.21|40.91|41.32|41.02|41.33|41.03|41.18|40.88|0
1585587900000|2020-03-30 17:05:00|41.33|41.03|41.51|41.21|41.52|41.22|41.32|41.02|0
1585588200000|2020-03-30 17:10:00|41.53|41.23|41.59|41.29|41.62|41.32|41.53|41.23|0
1585588500000|2020-03-30 17:15:00|41.57|41.27|41.48|41.18|41.57|41.27|41.47|41.17|0
1585588800000|2020-03-30 17:20:00|41.53|41.23|41.39|41.09|41.55|41.25|41.38|41.08|0
1585589100000|2020-03-30 17:25:00|41.43|41.13|41.26|41.01|41.43|41.13|41.25|40.99|20
1585589400000|2020-03-30 17:30:00|41.24|40.99|41.28|40.98|41.33|41.03|41.21|40.91|1
1585589700000|2020-03-30 17:35:00|41.3|41|41.32|41.02|41.35|41.05|41.24|40.94|0
1585590000000|2020-03-30 17:40:00|41.31|41.01|41.52|41.22|41.54|41.24|41.29|40.99|0
1585590300000|2020-03-30 17:45:00|41.51|41.21|41.33|41.03|41.56|41.26|41.32|41.02|0
1585590600000|2020-03-30 17:50:00|41.35|41.05|41.33|41.03|41.4|41.1|41.27|41.02|0
1585590900000|2020-03-30 17:55:00|41.34|41.04|41.49|41.19|41.49|41.19|41.31|41.04|0
1585591200000|2020-03-30 18:00:00|41.5|41.2|41.53|41.23|41.55|41.25|41.46|41.16|0
1585591500000|2020-03-30 18:05:00|41.52|41.22|41.55|41.25|41.56|41.26|41.52|41.22|0
1585591800000|2020-03-30 18:10:00|41.58|41.28|41.54|41.24|41.63|41.33|41.5|41.2|0
1585592100000|2020-03-30 18:15:00|41.53|41.23|41.65|41.35|41.67|41.37|41.43|41.15|0
1585592400000|2020-03-30 18:20:00|41.66|41.36|41.57|41.27|41.71|41.41|41.52|41.26|1
1585592700000|2020-03-30 18:25:00|41.59|41.29|41.54|41.24|41.61|41.31|41.46|41.16|0
1585593000000|2020-03-30 18:30:00|41.55|41.25|41.53|41.23|41.58|41.28|41.49|41.19|3
1585593300000|2020-03-30 18:35:00|41.55|41.25|41.41|41.16|41.55|41.25|41.4|41.12|0
1585593600000|2020-03-30 18:40:00|41.42|41.17|41.37|41.29|41.5|41.3|41.3|41.15|0
1585593900000|2020-03-30 18:45:00|41.36|41.28|41.56|41.26|41.66|41.36|41.33|41.19|15
1585594200000|2020-03-30 18:50:00|41.57|41.27|41.51|41.21|41.63|41.33|41.44|41.14|0
1585594500000|2020-03-30 18:55:00|41.52|41.22|41.49|41.19|41.54|41.24|41.48|41.18|1
1585594800000|2020-03-30 19:00:00|41.48|41.18|41.48|41.18|41.62|41.32|41.27|41.05|39
1585595100000|2020-03-30 19:05:00|41.47|41.17|41.43|41.13|41.49|41.19|41.42|41.12|0
1585595400000|2020-03-30 19:10:00|41.42|41.12|41.34|41.04|41.45|41.15|41.18|40.93|1
1585595700000|2020-03-30 19:15:00|41.33|41.03|41.24|40.99|41.41|41.11|41.24|40.99|0
1585596000000|2020-03-30 19:20:00|41.14|41.06|41.11|40.81|41.19|41.06|40.98|40.68|4
1585596300000|2020-03-30 19:25:00|41.18|40.88|41.35|41.05|41.44|41.14|41.18|40.88|22
1585596600000|2020-03-30 19:30:00|41.36|41.06|41.37|41.07|41.37|41.07|41.27|40.97|0
1585596900000|2020-03-30 19:35:00|41.4|41.1|41.23|40.93|41.4|41.1|41.23|40.93|0
1585597200000|2020-03-30 19:40:00|41.24|40.94|41.24|40.94|41.24|40.94|41.24|40.94|1
1585597500000|2020-03-30 19:45:00|41.23|40.93|41.1|40.8|41.24|40.94|40.98|40.68|0
1585597800000|2020-03-30 19:50:00|41.07|40.77|40.84|40.54|41.1|40.8|40.84|40.54|0
1585598100000|2020-03-30 19:55:00|40.86|40.56|40.8|40.5|40.99|40.69|40.77|40.47|27
1585598400000|2020-03-30 20:00:00|40.81|40.51|40.81|40.51|40.81|40.51|40.81|40.51|0
1585634700000|2020-03-31 06:05:00|40.63|40.33|40.72|40.42|41.01|40.71|40.58|40.28|4
1585635000000|2020-03-31 06:10:00|40.74|40.44|41.22|40.92|41.25|40.95|40.7|40.4|24
1585635300000|2020-03-31 06:15:00|41.21|40.91|40.74|40.44|41.35|41.05|40.7|40.4|10
1585635600000|2020-03-31 06:20:00|40.73|40.43|40.68|40.38|40.74|40.44|40.68|40.38|0
1585635900000|2020-03-31 06:25:00|40.69|40.39|40.6|40.3|40.71|40.41|40.57|40.27|0
1585636200000|2020-03-31 06:30:00|40.59|40.29|40.6|40.3|40.62|40.32|40.55|40.25|0
1585636500000|2020-03-31 06:35:00|40.51|40.26|40.58|40.28|40.66|40.36|40.5|40.25|6
1585636800000|2020-03-31 06:40:00|40.6|40.3|40.68|40.38|40.68|40.38|40.58|40.28|0
1585637100000|2020-03-31 06:45:00|40.7|40.4|40.43|40.13|40.7|40.42|40.34|40.11|7
1585637400000|2020-03-31 06:50:00|40.41|40.11|40.39|40.09|40.42|40.12|40.39|40.09|0
1585637700000|2020-03-31 06:55:00|40.41|40.11|40.33|40.03|40.44|40.22|40.3|40.03|0
1585638000000|2020-03-31 07:00:00|40.31|40.01|40.41|40.16|40.48|40.2|40.09|39.84|35
1585638300000|2020-03-31 07:05:00|40.43|40.18|40.04|39.79|40.45|40.2|39.92|39.67|72
1585638600000|2020-03-31 07:10:00|40.03|39.78|39.54|39.29|40.06|39.82|39.47|39.29|102
1585638900000|2020-03-31 07:15:00|39.57|39.32|39.63|39.38|39.63|39.44|39.27|39.07|33
1585639200000|2020-03-31 07:20:00|39.61|39.36|39.34|39.26|39.63|39.43|39.3|39.15|239
1585639500000|2020-03-31 07:25:00|39.43|39.18|39.8|39.55|39.85|39.7|39.36|39.18|52
1585639800000|2020-03-31 07:30:00|39.79|39.54|40.05|39.97|40.14|39.98|39.74|39.54|90
1585640100000|2020-03-31 07:35:00|40.06|39.98|40.24|39.99|40.26|40.06|39.96|39.78|44
1585640400000|2020-03-31 07:40:00|40.22|39.97|40.23|39.98|40.31|40.06|40.01|39.87|21
1585640700000|2020-03-31 07:45:00|40.22|39.97|39.85|39.77|40.34|40.19|39.81|39.68|116
1585641000000|2020-03-31 07:50:00|39.82|39.74|39.82|39.57|39.88|39.75|39.55|39.41|130
1585641300000|2020-03-31 07:55:00|39.75|39.67|39.94|39.86|40.12|39.96|39.75|39.58|112
1585641600000|2020-03-31 08:00:00|40.02|39.77|39.96|39.71|40.04|39.88|39.72|39.57|27
1585641900000|2020-03-31 08:05:00|39.98|39.73|39.69|39.44|40.03|39.89|39.65|39.43|0
1585642200000|2020-03-31 08:10:00|39.7|39.45|39.85|39.6|39.88|39.67|39.68|39.42|2
1585642500000|2020-03-31 08:15:00|39.84|39.59|39.99|39.91|40.09|39.91|39.66|39.5|14
1585642800000|2020-03-31 08:20:00|39.98|39.9|39.97|39.89|40.14|40|39.91|39.74|121
1585643100000|2020-03-31 08:25:00|40.05|39.8|39.79|39.71|40.08|39.94|39.76|39.61|272
1585643400000|2020-03-31 08:30:00|39.8|39.72|39.79|39.71|39.89|39.73|39.71|39.53|26
1585643700000|2020-03-31 08:35:00|39.86|39.61|39.76|39.68|39.9|39.74|39.69|39.54|7
1585644000000|2020-03-31 08:40:00|39.83|39.58|39.93|39.68|39.93|39.72|39.65|39.47|0
1585644300000|2020-03-31 08:45:00|39.9|39.65|40|39.75|40|39.84|39.84|39.65|15
1585644600000|2020-03-31 08:50:00|40.02|39.77|39.85|39.77|40.02|39.84|39.73|39.59|13
1585644900000|2020-03-31 08:55:00|39.83|39.75|39.94|39.86|40.03|39.87|39.77|39.55|47
1585645200000|2020-03-31 09:00:00|39.99|39.74|39.88|39.8|40.08|39.94|39.88|39.71|32
1585645500000|2020-03-31 09:05:00|39.9|39.82|39.96|39.71|40.05|39.9|39.88|39.71|3
1585645800000|2020-03-31 09:10:00|39.89|39.81|39.94|39.86|40.06|39.88|39.88|39.69|61
1585646100000|2020-03-31 09:15:00|39.95|39.87|39.99|39.74|40.01|39.87|39.89|39.74|3
1585646400000|2020-03-31 09:20:00|39.92|39.84|39.79|39.71|39.99|39.84|39.79|39.61|1
1585646700000|2020-03-31 09:25:00|39.86|39.61|39.98|39.9|40.1|39.93|39.79|39.61|50
1585647000000|2020-03-31 09:30:00|39.99|39.91|40.08|40|40.19|40|39.93|39.77|9
1585647300000|2020-03-31 09:35:00|40.17|39.92|40.16|39.91|40.26|40.13|40.04|39.86|66
1585647600000|2020-03-31 09:40:00|40.06|39.98|40.29|40.04|40.36|40.17|39.94|39.78|19
1585647900000|2020-03-31 09:45:00|40.28|40.03|40.86|40.78|40.89|40.81|40.23|40.03|276
1585648200000|2020-03-31 09:50:00|40.88|40.8|40.67|40.42|41.04|40.88|40.61|40.42|25
1585648500000|2020-03-31 09:55:00|40.68|40.43|40.6|40.52|40.74|40.59|40.4|40.23|30
1585648800000|2020-03-31 10:00:00|40.68|40.43|40.64|40.56|40.72|40.59|40.58|40.41|41
1585649100000|2020-03-31 10:05:00|40.67|40.59|40.81|40.73|41|40.81|40.65|40.5|111
1585649400000|2020-03-31 10:10:00|40.79|40.71|40.84|40.59|40.95|40.71|40.73|40.48|10
1585649700000|2020-03-31 10:15:00|40.82|40.57|40.96|40.88|41.04|40.88|40.69|40.54|318
1585650000000|2020-03-31 10:20:00|40.98|40.9|41.34|41.26|41.48|41.32|40.9|40.72|213
1585650300000|2020-03-31 10:25:00|41.45|41.2|41.34|41.09|41.45|41.32|41.22|41.05|62
1585650600000|2020-03-31 10:30:00|41.31|41.06|41.08|41|41.4|41.26|41.08|40.95|73
1585650900000|2020-03-31 10:35:00|41.09|41.01|41.06|40.98|41.45|41.27|41.01|40.87|195
1585651200000|2020-03-31 10:40:00|41.12|40.87|40.49|40.41|41.12|40.95|40.49|40.38|217
1585651500000|2020-03-31 10:45:00|40.59|40.34|40.52|40.44|40.75|40.59|40.43|40.3|57
1585651800000|2020-03-31 10:50:00|40.57|40.49|40.64|40.56|40.74|40.56|40.44|40.3|26
1585652100000|2020-03-31 10:55:00|40.71|40.46|40.76|40.51|40.76|40.59|40.49|40.36|14
1585652400000|2020-03-31 11:00:00|40.69|40.61|41.11|40.86|41.19|41.02|40.65|40.51|14
1585652700000|2020-03-31 11:05:00|41.01|40.93|41.07|40.99|41.18|41.02|40.66|40.51|67
1585653000000|2020-03-31 11:10:00|41.06|40.98|41.03|40.78|41.26|41.12|40.87|40.63|35
1585653300000|2020-03-31 11:15:00|41|40.75|40.67|40.42|41.05|40.8|40.64|40.39|16
1585653600000|2020-03-31 11:20:00|40.69|40.44|40.79|40.54|40.87|40.57|40.6|40.35|1
1585653900000|2020-03-31 11:25:00|40.77|40.47|40.86|40.61|40.91|40.66|40.67|40.39|0
1585654200000|2020-03-31 11:30:00|40.85|40.6|40.76|40.46|40.85|40.67|40.68|40.38|10
1585654500000|2020-03-31 11:35:00|40.75|40.5|40.85|40.77|40.92|40.77|40.7|40.46|0
1585654800000|2020-03-31 11:40:00|40.94|40.69|41.23|40.98|41.24|40.98|40.85|40.62|0
1585655100000|2020-03-31 11:45:00|41.24|40.94|41.19|40.94|41.27|41|41.07|40.82|25
1585655400000|2020-03-31 11:50:00|41.16|40.91|41.15|40.85|41.25|41|41.05|40.8|0
1585655700000|2020-03-31 11:55:00|41.16|40.86|41.11|40.86|41.22|40.94|41.11|40.81|0
1585656000000|2020-03-31 12:00:00|41.1|40.85|41.34|41.09|41.37|41.12|41.09|40.84|0
1585656300000|2020-03-31 12:05:00|41.36|41.11|41.72|41.64|41.94|41.83|41.31|41.09|127
1585656600000|2020-03-31 12:10:00|41.74|41.66|41.84|41.76|41.93|41.78|41.62|41.46|41
1585656900000|2020-03-31 12:15:00|41.81|41.73|41.89|41.81|42.11|41.95|41.77|41.63|108
1585657200000|2020-03-31 12:20:00|41.91|41.83|41.97|41.89|42.1|41.91|41.75|41.61|34
1585657500000|2020-03-31 12:25:00|42|41.75|41.57|41.49|42|41.8|41.52|41.32|39
1585657800000|2020-03-31 12:30:00|41.58|41.5|41.41|41.33|41.63|41.5|41.26|41.13|61
1585658100000|2020-03-31 12:35:00|41.39|41.31|41.47|41.39|41.53|41.39|41.28|41.13|8
1585658400000|2020-03-31 12:40:00|41.45|41.37|41.35|41.27|41.53|41.4|41.24|41.16|10
1585658700000|2020-03-31 12:45:00|41.34|41.26|41.54|41.46|41.64|41.56|41.34|41.2|29
1585659000000|2020-03-31 12:50:00|41.55|41.47|41.38|41.3|41.58|41.5|41.37|41.29|31
1585659300000|2020-03-31 12:55:00|41.39|41.31|41.23|41.15|41.52|41.38|41.19|41.11|27
1585659600000|2020-03-31 13:00:00|41.25|41.17|41.09|41.01|41.25|41.17|41.07|40.99|39
1585659900000|2020-03-31 13:05:00|41.1|41.02|40.88|40.8|41.13|41.05|40.79|40.71|40
1585660200000|2020-03-31 13:10:00|40.87|40.79|41.15|41.07|41.17|41.09|40.73|40.65|45
1585660500000|2020-03-31 13:15:00|41.16|41.08|41.13|41.05|41.4|41.25|41.09|41.01|59
1585660800000|2020-03-31 13:20:00|41.14|41.06|40.99|40.91|41.19|41.11|40.9|40.82|26
1585661100000|2020-03-31 13:25:00|41.02|40.94|40.8|40.72|41.15|41.05|40.7|40.62|1124
1585661400000|2020-03-31 13:30:00|40.81|40.73|40.88|40.8|41.24|41.06|40.65|40.47|237
1585661700000|2020-03-31 13:35:00|40.85|40.77|40.79|40.71|41.07|40.92|40.56|40.42|100
1585662000000|2020-03-31 13:40:00|40.77|40.69|40.57|40.32|40.81|40.69|40.28|40.1|144
1585662300000|2020-03-31 13:45:00|40.59|40.34|40.96|40.88|41.04|40.88|40.49|40.34|153
1585662600000|2020-03-31 13:50:00|40.97|40.89|40.88|40.8|41.19|41.02|40.82|40.67|74
1585662900000|2020-03-31 13:55:00|40.95|40.7|40.75|40.67|40.95|40.8|40.61|40.47|155
1585663200000|2020-03-31 14:00:00|40.86|40.61|40.36|40.28|40.86|40.69|40.23|40.12|612
1585663500000|2020-03-31 14:05:00|40.43|40.18|40.22|39.97|40.44|40.25|39.87|39.76|184
1585663800000|2020-03-31 14:10:00|40.12|40.04|39.56|39.48|40.13|40.05|39.52|39.37|202
1585664100000|2020-03-31 14:15:00|39.55|39.47|39.51|39.43|39.95|39.87|39.41|39.33|116
1585664400000|2020-03-31 14:20:00|39.52|39.44|39.47|39.22|39.66|39.52|39.41|39.22|22
1585664700000|2020-03-31 14:25:00|39.4|39.32|39.72|39.64|39.84|39.69|39.4|39.29|73
1585665000000|2020-03-31 14:30:00|39.75|39.67|39.5|39.42|39.82|39.67|39.32|39.18|291
1585665300000|2020-03-31 14:35:00|39.56|39.48|39.28|39.03|39.63|39.48|39.12|39.02|92
1585665600000|2020-03-31 14:40:00|39.27|39.02|39.42|39.34|39.49|39.38|39.1|38.97|22
1585665900000|2020-03-31 14:45:00|39.44|39.36|39.52|39.44|39.6|39.45|39.4|39.28|30
1585666200000|2020-03-31 14:50:00|39.53|39.45|39.57|39.32|39.68|39.52|39.3|39.19|239
1585666500000|2020-03-31 14:55:00|39.49|39.41|39.64|39.56|39.75|39.59|39.36|39.25|56
1585666800000|2020-03-31 15:00:00|39.66|39.58|39.8|39.72|39.9|39.82|39.61|39.53|182
1585667100000|2020-03-31 15:05:00|39.79|39.71|39.71|39.63|39.85|39.77|39.63|39.55|76
1585667400000|2020-03-31 15:10:00|39.7|39.62|39.69|39.61|39.78|39.7|39.58|39.5|37
1585667700000|2020-03-31 15:15:00|39.68|39.6|39.82|39.74|39.94|39.86|39.57|39.49|57
1585668000000|2020-03-31 15:20:00|39.81|39.73|39.95|39.87|40.04|39.94|39.61|39.53|283
1585668300000|2020-03-31 15:25:00|39.96|39.88|39.87|39.79|40.09|40.01|39.47|39.39|1790
1585668600000|2020-03-31 15:30:00|39.85|39.77|39.86|39.78|40.13|40.05|39.74|39.66|1308
1585668900000|2020-03-31 15:35:00|39.83|39.75|40.05|39.8|40.09|39.9|39.72|39.58|739
1585669200000|2020-03-31 15:40:00|40.02|39.77|39.72|39.47|40.06|39.88|39.57|39.4|102
1585669500000|2020-03-31 15:45:00|39.71|39.46|39.63|39.55|39.79|39.69|39.55|39.39|16
1585669800000|2020-03-31 15:50:00|39.69|39.44|39.78|39.7|39.9|39.72|39.5|39.36|60
1585670100000|2020-03-31 15:55:00|39.79|39.71|39.74|39.49|40.05|39.9|39.64|39.49|38
1585670400000|2020-03-31 16:00:00|39.63|39.55|40.05|39.8|40.06|39.9|39.63|39.46|27
1585670700000|2020-03-31 16:05:00|40.03|39.78|39.93|39.68|40.07|39.89|39.87|39.68|5
1585671000000|2020-03-31 16:10:00|39.95|39.7|40.1|40.02|40.17|40.02|39.85|39.67|2
1585671300000|2020-03-31 16:15:00|40.17|39.92|40.3|40.05|40.3|40.09|40.13|39.92|0
1585671600000|2020-03-31 16:20:00|40.24|39.99|40.62|40.37|40.63|40.38|40.12|39.98|92
1585671900000|2020-03-31 16:25:00|40.63|40.38|40.71|40.63|40.87|40.68|40.52|40.37|149
1585672200000|2020-03-31 16:30:00|40.72|40.64|40.82|40.74|41.02|40.86|40.72|40.57|71
1585672500000|2020-03-31 16:35:00|40.83|40.75|41.09|40.84|41.09|40.91|40.82|40.67|73
1585672800000|2020-03-31 16:40:00|41.06|40.81|41.01|40.76|41.08|40.83|40.97|40.72|0
1585673100000|2020-03-31 16:45:00|41.03|40.78|40.72|40.47|41.03|40.83|40.64|40.47|45
1585673400000|2020-03-31 16:50:00|40.73|40.48|40.52|40.27|40.8|40.63|40.52|40.27|17
1585673700000|2020-03-31 16:55:00|40.51|40.26|40.97|40.72|41.04|40.79|40.51|40.26|38
1585674000000|2020-03-31 17:00:00|40.98|40.73|40.96|40.71|41.03|40.77|40.77|40.52|0
1585674300000|2020-03-31 17:05:00|40.97|40.72|40.95|40.7|41.12|40.85|40.92|40.65|0
1585674600000|2020-03-31 17:10:00|40.96|40.71|40.94|40.69|41.02|40.76|40.83|40.56|1
1585674900000|2020-03-31 17:15:00|40.99|40.7|41.12|40.82|41.12|40.86|40.99|40.69|0
1585675200000|2020-03-31 17:20:00|41.19|40.94|41.32|41.02|41.39|41.09|41.17|40.87|0
1585675500000|2020-03-31 17:25:00|41.36|41.06|41.22|40.92|41.36|41.08|41.16|40.86|2
1585675800000|2020-03-31 17:30:00|41.23|40.93|41.19|40.89|41.31|41.04|41.03|40.78|1
1585676100000|2020-03-31 17:35:00|41.18|40.88|41.07|40.77|41.24|40.94|40.93|40.64|0
1585676400000|2020-03-31 17:40:00|41.04|40.74|41.08|40.78|41.14|40.84|40.88|40.63|3
1585676700000|2020-03-31 17:45:00|41.03|40.76|40.98|40.73|41.04|40.78|40.9|40.64|0
1585677000000|2020-03-31 17:50:00|41.02|40.72|41.09|40.84|41.17|40.94|40.98|40.71|1
1585677300000|2020-03-31 17:55:00|41.08|40.83|40.58|40.28|41.09|40.89|40.48|40.23|12
1585677600000|2020-03-31 18:00:00|40.59|40.29|40.41|40.11|40.76|40.46|40.36|40.06|2
1585677900000|2020-03-31 18:05:00|40.4|40.1|40.19|39.89|40.55|40.25|40.06|39.88|20
1585678200000|2020-03-31 18:10:00|40.18|39.88|40.28|39.98|40.28|39.98|40.13|39.88|0
1585678500000|2020-03-31 18:15:00|40.27|39.97|40.27|39.97|40.46|40.28|40.27|39.97|3
1585678800000|2020-03-31 18:20:00|40.32|40.02|39.98|39.73|40.33|40.04|39.9|39.7|18
1585679100000|2020-03-31 18:25:00|40|39.7|39.96|39.66|40.04|39.75|39.95|39.65|0
1585679400000|2020-03-31 18:30:00|39.95|39.65|40.19|39.89|40.3|40|39.94|39.65|13
1585679700000|2020-03-31 18:35:00|40.18|39.88|40.07|39.77|40.19|39.89|40.02|39.72|0
1585680000000|2020-03-31 18:40:00|40.09|39.79|40.09|39.79|40.14|39.84|40.02|39.75|0
1585680300000|2020-03-31 18:45:00|40.1|39.8|40.15|39.85|40.22|39.92|40.07|39.8|0
1585680600000|2020-03-31 18:50:00|40.14|39.84|40.05|39.75|40.14|39.89|39.94|39.68|5
1585680900000|2020-03-31 18:55:00|40.02|39.72|39.75|39.5|40.02|39.72|39.65|39.49|0
1585681200000|2020-03-31 19:00:00|39.76|39.51|39.94|39.64|39.97|39.67|39.64|39.5|0
1585681500000|2020-03-31 19:05:00|39.92|39.62|39.99|39.69|40.09|39.79|39.89|39.59|0
1585681800000|2020-03-31 19:10:00|40|39.7|40.4|40.1|40.47|40.17|39.99|39.69|6
1585682100000|2020-03-31 19:15:00|40.41|40.11|40.51|40.21|40.51|40.21|40.31|40.05|0
1585682400000|2020-03-31 19:20:00|40.55|40.25|40.88|40.58|40.88|40.58|40.49|40.19|0
1585682700000|2020-03-31 19:25:00|40.83|40.53|40.74|40.44|40.83|40.53|40.61|40.33|6
1585683000000|2020-03-31 19:30:00|40.76|40.46|40.59|40.29|40.76|40.58|40.55|40.25|5
1585683300000|2020-03-31 19:35:00|40.58|40.28|40.09|39.79|40.6|40.3|40.06|39.76|14
1585683600000|2020-03-31 19:40:00|40.08|39.78|39.8|39.55|40.08|39.78|39.67|39.52|0
1585683900000|2020-03-31 19:45:00|39.78|39.53|40.66|40.41|40.88|40.58|39.61|39.46|49
1585684200000|2020-03-31 19:50:00|40.69|40.39|40.27|39.97|40.75|40.45|40.02|39.73|9
1585684500000|2020-03-31 19:55:00|40.28|39.98|39.97|39.67|40.36|40.06|39.97|39.67|73
1585684800000|2020-03-31 20:00:00|39.94|39.64|39.94|39.64|39.94|39.64|39.94|39.64|0
1585721100000|2020-04-01 06:05:00|42.16|42.08|42.56|42.26|42.69|42.45|42.06|41.76|126
1585721400000|2020-04-01 06:10:00|42.52|42.27|42.59|42.34|42.59|42.44|42.35|42.19|31
1585721700000|2020-04-01 06:15:00|42.51|42.43|42.62|42.37|42.68|42.43|42.4|42.22|16
1585722000000|2020-04-01 06:20:00|42.48|42.4|42.19|41.89|42.49|42.4|42.02|41.88|35
1585722300000|2020-04-01 06:25:00|42.12|42.04|42.12|42.04|42.12|42.04|42.12|42.04|0
1585722600000|2020-04-01 06:30:00|42.19|41.89|42.45|42.15|42.46|42.16|42.19|41.89|96
1585722900000|2020-04-01 06:35:00|42.3|42.22|42.55|42.25|42.55|42.28|42.28|42.02|23
1585723200000|2020-04-01 06:40:00|42.51|42.26|42.61|42.31|42.68|42.38|42.51|42.26|11
1585723500000|2020-04-01 06:45:00|42.55|42.47|42.55|42.3|42.66|42.47|42.47|42.21|9
1585723800000|2020-04-01 06:50:00|42.6|42.35|42.65|42.57|42.69|42.57|42.57|42.35|5
1585724100000|2020-04-01 06:55:00|42.82|42.52|42.38|42.3|42.82|42.65|42.38|42.27|83
1585724400000|2020-04-01 07:00:00|42.37|42.29|42.41|42.16|42.64|42.46|42.11|41.92|29
1585724700000|2020-04-01 07:05:00|42.39|42.14|42.12|41.87|42.39|42.14|42|41.83|78
1585725000000|2020-04-01 07:10:00|42.02|41.94|42.38|42.13|42.39|42.18|41.97|41.81|13
1585725300000|2020-04-01 07:15:00|42.39|42.14|42.45|42.2|42.6|42.48|42.3|42.1|154
1585725600000|2020-04-01 07:20:00|42.46|42.21|42.78|42.7|42.86|42.7|42.39|42.15|133
1585725900000|2020-04-01 07:25:00|42.79|42.71|42.86|42.61|42.94|42.73|42.47|42.34|38
1585726200000|2020-04-01 07:30:00|42.87|42.62|43.4|43.15|43.43|43.28|42.76|42.51|33
1585726500000|2020-04-01 07:35:00|43.34|43.26|43.06|42.98|43.47|43.28|42.99|42.8|70
1585726800000|2020-04-01 07:40:00|43.05|42.97|42.87|42.62|43.17|42.97|42.81|42.6|30
1585727100000|2020-04-01 07:45:00|42.89|42.64|42.84|42.76|43.19|43.06|42.84|42.64|57
1585727400000|2020-04-01 07:50:00|42.85|42.77|42.42|42.17|42.92|42.77|42.3|42.13|78
1585727700000|2020-04-01 07:55:00|42.43|42.18|42.5|42.25|42.65|42.49|42.3|42.13|34
1585728000000|2020-04-01 08:00:00|42.42|42.34|42.68|42.43|42.75|42.59|42.34|42.2|29
1585728300000|2020-04-01 08:05:00|42.72|42.47|42.24|41.99|42.75|42.59|42.14|41.97|35
1585728600000|2020-04-01 08:10:00|42.25|42|42.22|41.97|42.36|42.11|41.94|41.76|28
1585728900000|2020-04-01 08:15:00|42.23|41.98|42.41|42.16|42.48|42.28|42.13|41.9|98
1585729200000|2020-04-01 08:20:00|42.34|42.26|42.46|42.21|42.6|42.46|42.32|42.14|59
1585729500000|2020-04-01 08:25:00|42.48|42.23|42.5|42.42|42.66|42.49|42.39|42.17|47
1585729800000|2020-04-01 08:30:00|42.58|42.33|42.43|42.18|42.66|42.5|42.28|42.11|162
1585730100000|2020-04-01 08:35:00|42.44|42.19|42.68|42.43|42.68|42.43|42.25|42.08|148
1585730400000|2020-04-01 08:40:00|42.67|42.42|42.64|42.39|42.82|42.63|42.56|42.36|13
1585730700000|2020-04-01 08:45:00|42.62|42.37|42.46|42.21|42.68|42.5|42.39|42.18|4
1585731000000|2020-04-01 08:50:00|42.47|42.22|42.66|42.41|42.76|42.61|42.46|42.22|0
1585731300000|2020-04-01 08:55:00|42.64|42.39|42.52|42.27|42.64|42.45|42.4|42.22|43
1585731600000|2020-04-01 09:00:00|42.42|42.34|42.46|42.21|42.47|42.34|42.3|42.11|54
1585731900000|2020-04-01 09:05:00|42.38|42.3|42.32|42.07|42.46|42.3|42.25|42.06|1
1585732200000|2020-04-01 09:10:00|42.21|42.13|42.3|42.05|42.3|42.13|42.16|41.9|4
1585732500000|2020-04-01 09:15:00|42.29|42.04|42.72|42.47|42.74|42.52|42.24|42.03|68
1585732800000|2020-04-01 09:20:00|42.7|42.45|42.48|42.23|42.78|42.61|42.48|42.23|0
1585733100000|2020-04-01 09:25:00|42.49|42.24|42.36|42.28|42.57|42.43|42.33|42.19|37
1585733400000|2020-04-01 09:30:00|42.33|42.25|42.36|42.11|42.59|42.43|42.19|42.11|13
1585733700000|2020-04-01 09:35:00|42.35|42.1|42.58|42.33|42.62|42.48|42.34|42.09|10
1585734000000|2020-04-01 09:40:00|42.56|42.31|42.38|42.13|42.58|42.45|42.29|42.12|33
1585734300000|2020-04-01 09:45:00|42.4|42.15|42.27|42.02|42.47|42.22|42.15|41.96|6
1585734600000|2020-04-01 09:50:00|42.26|42.01|42.14|41.89|42.34|42.09|42.03|41.89|3
1585734900000|2020-04-01 09:55:00|42.15|41.9|42.29|42.04|42.31|42.17|42.14|41.88|3
1585735200000|2020-04-01 10:00:00|42.28|42.03|42.04|41.96|42.3|42.15|42.01|41.9|18
1585735500000|2020-04-01 10:05:00|42.16|41.91|42.33|42.08|42.33|42.21|42.01|41.83|51
1585735800000|2020-04-01 10:10:00|42.31|42.06|42.48|42.4|42.56|42.42|42.29|42.06|244
1585736100000|2020-04-01 10:15:00|42.58|42.33|42.31|42.23|42.58|42.38|42.31|42.16|11
1585736400000|2020-04-01 10:20:00|42.34|42.26|42.51|42.43|42.68|42.54|42.34|42.26|163
1585736700000|2020-04-01 10:25:00|42.6|42.35|42.43|42.18|42.6|42.43|42.28|42.11|41
1585737000000|2020-04-01 10:30:00|42.45|42.2|42.26|42.01|42.45|42.27|42.16|42.01|142
1585737300000|2020-04-01 10:35:00|42.16|42.08|42.2|42.12|42.37|42.14|42.16|41.99|1
1585737600000|2020-04-01 10:40:00|42.18|42.1|42.58|42.5|42.69|42.53|42.18|42.03|11
1585737900000|2020-04-01 10:45:00|42.57|42.49|42.4|42.32|42.74|42.57|42.37|42.19|33
1585738200000|2020-04-01 10:50:00|42.39|42.31|42.75|42.5|42.76|42.62|42.39|42.21|48
1585738500000|2020-04-01 10:55:00|42.76|42.51|42.51|42.43|42.84|42.66|42.5|42.36|18
1585738800000|2020-04-01 11:00:00|42.5|42.42|42.75|42.5|42.82|42.67|42.46|42.35|102
1585739100000|2020-04-01 11:05:00|42.76|42.51|42.8|42.72|42.91|42.74|42.69|42.51|54
1585739400000|2020-04-01 11:10:00|42.77|42.69|42.95|42.87|43.06|42.92|42.75|42.67|144
1585739700000|2020-04-01 11:15:00|43.02|42.77|42.65|42.57|43.02|42.87|42.65|42.54|83
1585740000000|2020-04-01 11:20:00|42.66|42.58|42.9|42.65|43|42.87|42.64|42.53|33
1585740300000|2020-04-01 11:25:00|42.92|42.67|42.86|42.78|43.22|43.07|42.78|42.61|517
1585740600000|2020-04-01 11:30:00|42.88|42.8|42.75|42.67|43.03|42.87|42.66|42.52|56
1585740900000|2020-04-01 11:35:00|42.81|42.56|42.64|42.56|42.9|42.74|42.64|42.5|30
1585741200000|2020-04-01 11:40:00|42.65|42.57|42.65|42.57|42.78|42.66|42.51|42.4|138
1585741500000|2020-04-01 11:45:00|42.66|42.58|42.83|42.75|43|42.89|42.62|42.52|74
1585741800000|2020-04-01 11:50:00|42.84|42.76|43.03|42.78|43.05|42.89|42.84|42.66|34
1585742100000|2020-04-01 11:55:00|42.94|42.86|42.86|42.78|43.02|42.86|42.86|42.7|0
1585742400000|2020-04-01 12:00:00|42.87|42.79|43.12|43.04|43.13|43.05|42.87|42.7|65
1585742700000|2020-04-01 12:05:00|43.11|43.03|43.19|43.11|43.23|43.11|43.08|42.91|11
1585743000000|2020-04-01 12:10:00|43.2|43.12|43.3|43.22|43.4|43.28|43.13|42.97|202
1585743300000|2020-04-01 12:15:00|43.27|43.19|42.82|42.74|43.29|43.19|42.82|42.68|62
1585743600000|2020-04-01 12:20:00|42.85|42.77|42.97|42.89|43.07|42.93|42.69|42.55|110
1585743900000|2020-04-01 12:25:00|42.94|42.86|43.03|42.78|43.18|42.99|42.87|42.74|0
1585744200000|2020-04-01 12:30:00|42.96|42.88|42.99|42.91|43.1|42.95|42.85|42.71|7
1585744500000|2020-04-01 12:35:00|42.94|42.86|42.9|42.82|43.08|42.93|42.89|42.79|212
1585744800000|2020-04-01 12:40:00|42.89|42.81|42.83|42.75|42.95|42.83|42.78|42.64|121
1585745100000|2020-04-01 12:45:00|42.84|42.76|42.96|42.88|43.01|42.88|42.61|42.53|100
1585745400000|2020-04-01 12:50:00|42.94|42.86|42.72|42.64|42.99|42.86|42.66|42.58|20
1585745700000|2020-04-01 12:55:00|42.71|42.63|42.92|42.84|42.97|42.86|42.68|42.6|19
1585746000000|2020-04-01 13:00:00|42.91|42.83|43.01|42.93|43.06|42.97|42.84|42.69|26
1585746300000|2020-04-01 13:05:00|43|42.92|42.69|42.61|43.01|42.93|42.69|42.61|97
1585746600000|2020-04-01 13:10:00|42.76|42.51|42.63|42.55|42.86|42.76|42.63|42.5|67
1585746900000|2020-04-01 13:15:00|42.61|42.53|42.66|42.58|42.84|42.7|42.56|42.48|27
1585747200000|2020-04-01 13:20:00|42.68|42.6|42.89|42.81|42.92|42.82|42.68|42.55|12
1585747500000|2020-04-01 13:25:00|42.9|42.82|42.68|42.6|42.97|42.89|42.63|42.55|76
1585747800000|2020-04-01 13:30:00|42.65|42.57|42.6|42.52|42.91|42.77|42.29|42.15|216
1585748100000|2020-04-01 13:35:00|42.65|42.57|42.28|42.2|42.9|42.8|42.22|42.11|207
1585748400000|2020-04-01 13:40:00|42.27|42.19|42.08|42|42.45|42.37|41.98|41.84|135
1585748700000|2020-04-01 13:45:00|42.1|42.02|41.84|41.76|42.31|42.23|41.75|41.65|521
1585749000000|2020-04-01 13:50:00|41.85|41.77|42.04|41.96|42.07|41.99|41.78|41.66|451
1585749300000|2020-04-01 13:55:00|42.09|42.01|41.91|41.83|42.2|42.12|41.83|41.73|450
1585749600000|2020-04-01 14:00:00|42|41.75|42.18|42.1|42.18|42.1|41.7|41.62|194
1585749900000|2020-04-01 14:05:00|42.2|42.12|41.95|41.7|42.28|42.13|41.82|41.68|309
1585750200000|2020-04-01 14:10:00|41.85|41.77|41.62|41.54|42.05|41.92|41.61|41.45|1320
1585750500000|2020-04-01 14:15:00|41.7|41.45|41.6|41.52|41.7|41.56|41.32|41.2|327
1585750800000|2020-04-01 14:20:00|41.62|41.54|41.55|41.47|41.68|41.58|41.3|41.22|606
1585751100000|2020-04-01 14:25:00|41.53|41.45|41.44|41.36|41.63|41.49|41.36|41.28|16
1585751400000|2020-04-01 14:30:00|41.46|41.38|41.18|41.1|41.58|41.43|41.15|41.02|39
1585751700000|2020-04-01 14:35:00|41.17|41.09|41.26|41.18|41.38|41.28|41.13|41.02|73
1585752000000|2020-04-01 14:40:00|41.28|41.2|41.12|40.87|41.47|41.35|41|40.85|91
1585752300000|2020-04-01 14:45:00|41.13|40.88|40.83|40.75|41.13|40.95|40.79|40.65|22
1585752600000|2020-04-01 14:50:00|40.85|40.77|40.95|40.87|41.06|40.91|40.74|40.66|129
1585752900000|2020-04-01 14:55:00|40.96|40.88|41.19|41.11|41.34|41.26|40.96|40.88|244
1585753200000|2020-04-01 15:00:00|41.2|41.12|40.98|40.9|41.3|41.22|40.91|40.83|82
1585753500000|2020-04-01 15:05:00|40.99|40.91|40.99|40.91|41.13|41.05|40.96|40.88|25
1585753800000|2020-04-01 15:10:00|40.98|40.9|40.96|40.88|41.1|41.02|40.86|40.78|407
1585754100000|2020-04-01 15:15:00|40.97|40.89|40.69|40.61|41.03|40.95|40.63|40.55|787
1585754400000|2020-04-01 15:20:00|40.67|40.59|41.33|41.25|41.33|41.25|40.52|40.44|991
1585754700000|2020-04-01 15:25:00|41.32|41.24|41.92|41.84|42|41.92|41.18|41.1|1386
1585755000000|2020-04-01 15:30:00|41.9|41.82|41.47|41.39|42.05|41.97|41.35|41.19|329
1585755300000|2020-04-01 15:35:00|41.46|41.38|41.68|41.43|41.68|41.45|41.24|41.08|186
1585755600000|2020-04-01 15:40:00|41.71|41.46|41.8|41.55|41.95|41.77|41.61|41.43|3
1585755900000|2020-04-01 15:45:00|41.85|41.6|41.85|41.6|41.95|41.76|41.73|41.52|22
1585756200000|2020-04-01 15:50:00|41.84|41.59|41.72|41.64|41.9|41.71|41.7|41.54|36
1585756500000|2020-04-01 15:55:00|41.7|41.62|41.79|41.71|41.87|41.73|41.55|41.4|331
1585756800000|2020-04-01 16:00:00|41.88|41.63|42.16|41.91|42.16|41.98|41.78|41.6|10
1585757100000|2020-04-01 16:05:00|42.06|41.98|41.8|41.72|42.14|41.98|41.8|41.64|13
1585757400000|2020-04-01 16:10:00|41.79|41.71|42.02|41.77|42.15|41.98|41.75|41.61|47
1585757700000|2020-04-01 16:15:00|42.04|41.79|42.4|42.32|42.47|42.32|41.93|41.74|32
1585758000000|2020-04-01 16:20:00|42.46|42.21|42.4|42.15|42.46|42.28|42.24|42.02|10
1585758300000|2020-04-01 16:25:00|42.42|42.17|42.74|42.49|42.74|42.53|42.4|42.15|18
1585758600000|2020-04-01 16:30:00|42.72|42.47|42.59|42.34|42.73|42.56|42.57|42.32|8
1585758900000|2020-04-01 16:35:00|42.61|42.36|42.69|42.44|42.71|42.61|42.58|42.33|13
1585759200000|2020-04-01 16:40:00|42.59|42.51|42.78|42.53|42.79|42.62|42.59|42.42|0
1585759500000|2020-04-01 16:45:00|42.79|42.54|43.31|43.06|43.32|43.07|42.68|42.53|6
1585759800000|2020-04-01 16:50:00|43.21|43.13|42.83|42.58|43.29|43.13|42.83|42.57|24
1585760100000|2020-04-01 16:55:00|42.84|42.59|43.18|42.88|43.19|42.89|42.78|42.53|4
1585760400000|2020-04-01 17:00:00|43.19|42.89|43.08|42.78|43.24|42.94|43.07|42.77|1
1585760700000|2020-04-01 17:05:00|43.11|42.81|43.12|42.82|43.22|42.92|43.05|42.75|8
1585761000000|2020-04-01 17:10:00|43.11|42.81|43.1|42.8|43.13|42.83|43.07|42.77|0
1585761300000|2020-04-01 17:15:00|43.11|42.81|43.21|42.91|43.3|43|43.11|42.81|2
1585761600000|2020-04-01 17:20:00|43.2|42.9|42.99|42.69|43.2|42.91|42.99|42.69|0
1585761900000|2020-04-01 17:25:00|42.97|42.67|42.92|42.62|43.03|42.73|42.84|42.54|5
1585762200000|2020-04-01 17:30:00|42.93|42.63|42.98|42.68|43|42.7|42.92|42.62|0
1585762500000|2020-04-01 17:35:00|43|42.7|42.87|42.57|43|42.7|42.87|42.57|2
1585762800000|2020-04-01 17:40:00|42.86|42.56|42.79|42.49|42.9|42.6|42.78|42.48|0
1585763100000|2020-04-01 17:45:00|42.78|42.48|42.75|42.45|42.85|42.55|42.65|42.35|0
1585763400000|2020-04-01 17:50:00|42.77|42.47|42.75|42.45|42.77|42.47|42.75|42.45|0
1585763700000|2020-04-01 17:55:00|42.74|42.44|42.75|42.45|42.77|42.47|42.72|42.42|1
1585764000000|2020-04-01 18:00:00|42.76|42.46|42.73|42.43|42.76|42.46|42.73|42.43|0
1585764300000|2020-04-01 18:05:00|42.71|42.41|42.67|42.37|42.78|42.53|42.61|42.33|7
1585764600000|2020-04-01 18:10:00|42.71|42.41|42.7|42.4|42.75|42.5|42.69|42.4|1
1585764900000|2020-04-01 18:15:00|42.73|42.43|43.05|42.8|43.06|42.81|42.7|42.4|4
1585765200000|2020-04-01 18:20:00|43.02|42.77|42.96|42.66|43.03|42.88|42.83|42.53|6
1585765500000|2020-04-01 18:25:00|42.92|42.62|42.99|42.69|43.03|42.84|42.8|42.5|1
1585765800000|2020-04-01 18:30:00|43|42.7|43.04|42.74|43.14|42.89|43|42.7|0
1585766100000|2020-04-01 18:35:00|43.07|42.82|42.99|42.69|43.1|42.84|42.98|42.68|0
1585766400000|2020-04-01 18:40:00|42.8|42.72|42.97|42.67|43.2|43.06|42.8|42.56|6
1585766700000|2020-04-01 18:45:00|42.96|42.66|42.91|42.61|43.03|42.73|42.9|42.6|1
1585767000000|2020-04-01 18:50:00|42.96|42.66|43.07|42.77|43.11|42.81|42.92|42.62|0
1585767300000|2020-04-01 18:55:00|43.11|42.81|43.25|42.95|43.3|43.12|42.99|42.69|1
1585767600000|2020-04-01 19:00:00|43.26|42.96|43.22|42.92|43.26|42.96|43.09|42.79|0
1585767900000|2020-04-01 19:05:00|43.19|42.89|43.23|42.93|43.29|43.01|43.12|42.82|4
1585768200000|2020-04-01 19:10:00|43.24|42.94|43.19|42.89|43.24|42.94|43.12|42.82|5
1585768500000|2020-04-01 19:15:00|43.17|42.87|43.12|42.82|43.19|42.89|43.12|42.82|3
1585768800000|2020-04-01 19:20:00|43.15|42.85|43.32|43.02|43.33|43.03|43.15|42.85|0
1585769100000|2020-04-01 19:25:00|43.28|42.98|43.35|43.05|43.35|43.05|43.28|42.98|0
1585769400000|2020-04-01 19:30:00|43.34|43.04|43.26|42.96|43.34|43.04|43.26|42.96|0
1585769700000|2020-04-01 19:35:00|43.27|42.97|43.91|43.61|43.91|43.78|43.24|42.94|14
1585770000000|2020-04-01 19:40:00|43.96|43.66|43.73|43.43|43.97|43.68|43.54|43.24|1
1585770300000|2020-04-01 19:45:00|43.75|43.45|43.55|43.25|43.76|43.46|43.52|43.22|1
1585770600000|2020-04-01 19:50:00|43.58|43.28|43.3|43|43.63|43.33|43.25|42.95|11
1585770900000|2020-04-01 19:55:00|43.31|43.01|43.4|43.1|43.42|43.17|43.14|42.96|10
1585807500000|2020-04-02 06:05:00|41.18|40.88|41.52|41.22|41.66|41.51|41.17|40.87|35
1585807800000|2020-04-02 06:10:00|41.49|41.19|41.45|41.15|41.49|41.23|41.31|41.12|4
1585808100000|2020-04-02 06:15:00|41.46|41.16|41.64|41.34|41.72|41.42|41.42|41.16|7
1585808400000|2020-04-02 06:20:00|41.59|41.29|41.52|41.22|41.59|41.29|41.46|41.16|0
1585808700000|2020-04-02 06:25:00|41.51|41.21|41.42|41.12|41.52|41.22|41.42|41.12|0
1585809000000|2020-04-02 06:30:00|41.43|41.13|41.42|41.17|41.43|41.17|41.37|41.12|1
1585809300000|2020-04-02 06:35:00|41.37|41.12|41.43|41.18|41.43|41.18|41.37|41.12|0
1585809600000|2020-04-02 06:40:00|41.48|41.23|41.48|41.23|41.48|41.23|41.48|41.23|1
1585809900000|2020-04-02 06:45:00|41.39|41.31|41.45|41.2|41.46|41.31|41.39|41.2|15
1585810200000|2020-04-02 06:50:00|41.47|41.17|41.51|41.21|41.52|41.22|41.44|41.17|14
1585810500000|2020-04-02 06:55:00|41.5|41.2|41.38|41.08|41.51|41.21|41.38|41.08|8
1585810800000|2020-04-02 07:00:00|41.37|41.07|41.35|41.1|41.49|41.24|41.19|40.9|26
1585811100000|2020-04-02 07:05:00|41.37|41.12|41.45|41.2|41.5|41.23|41.14|40.89|18
1585811400000|2020-04-02 07:10:00|41.42|41.17|41.17|40.92|41.42|41.24|41.16|40.91|14
1585811700000|2020-04-02 07:15:00|41.16|40.91|41.11|40.86|41.28|41.03|41.01|40.82|12
1585812000000|2020-04-02 07:20:00|41.12|40.87|41.27|41.02|41.32|41.09|40.99|40.74|16
1585812300000|2020-04-02 07:25:00|41.26|41.01|41.65|41.4|41.73|41.58|41.19|40.99|119
1585812600000|2020-04-02 07:30:00|41.59|41.51|41.97|41.72|41.97|41.78|41.44|41.23|99
1585812900000|2020-04-02 07:35:00|41.99|41.74|41.56|41.48|42.06|41.88|41.56|41.4|79
1585813200000|2020-04-02 07:40:00|41.65|41.4|41.53|41.28|41.69|41.53|41.47|41.22|16
1585813500000|2020-04-02 07:45:00|41.42|41.34|41.49|41.24|41.61|41.4|41.33|41.18|15
1585813800000|2020-04-02 07:50:00|41.5|41.25|41.54|41.29|41.59|41.42|41.38|41.22|63
1585814100000|2020-04-02 07:55:00|41.47|41.39|41.51|41.26|41.62|41.46|41.42|41.23|28
1585814400000|2020-04-02 08:00:00|41.5|41.25|41.4|41.15|41.56|41.4|41.27|41.13|43
1585814700000|2020-04-02 08:05:00|41.3|41.22|41.21|41.13|41.39|41.22|41.18|41.02|7
1585815000000|2020-04-02 08:10:00|41.3|41.05|41.23|41.15|41.36|41.18|41.19|41|16
1585815300000|2020-04-02 08:15:00|41.21|41.13|41.25|41.17|41.33|41.18|41.18|41|48
1585815600000|2020-04-02 08:20:00|41.26|41.18|41.31|41.23|41.38|41.24|41.18|41.04|69
1585815900000|2020-04-02 08:25:00|41.3|41.22|41.25|41.17|41.5|41.36|41.25|41.11|80
1585816200000|2020-04-02 08:30:00|41.26|41.18|41.36|41.11|41.47|41.32|41.26|41.09|32
1585816500000|2020-04-02 08:35:00|41.35|41.1|41.32|41.07|41.35|41.21|41.24|41.07|3
1585816800000|2020-04-02 08:40:00|41.29|41.04|41.39|41.14|41.46|41.29|41.24|41.04|6
1585817100000|2020-04-02 08:45:00|41.4|41.15|41.4|41.15|41.43|41.3|41.31|41.12|9
1585817400000|2020-04-02 08:50:00|41.34|41.26|41.47|41.22|41.5|41.36|41.31|41.12|25
1585817700000|2020-04-02 08:55:00|41.39|41.31|41.63|41.38|41.63|41.49|41.39|41.2|102
1585818000000|2020-04-02 09:00:00|41.61|41.36|41.51|41.26|41.66|41.47|41.4|41.24|25
1585818300000|2020-04-02 09:05:00|41.52|41.27|41.46|41.21|41.62|41.45|41.45|41.21|15
1585818600000|2020-04-02 09:10:00|41.47|41.22|41.36|41.28|41.51|41.33|41.27|41.12|110
1585818900000|2020-04-02 09:15:00|41.34|41.26|41.24|41.16|41.42|41.29|41.24|41.09|99
1585819200000|2020-04-02 09:20:00|41.26|41.18|41.33|41.25|41.39|41.25|41.26|41.12|10
1585819500000|2020-04-02 09:25:00|41.31|41.23|41.42|41.17|41.5|41.36|41.3|41.17|3
1585819800000|2020-04-02 09:30:00|41.33|41.25|41.35|41.27|41.45|41.31|41.31|41.15|9
1585820100000|2020-04-02 09:35:00|41.44|41.19|41.47|41.39|41.56|41.45|41.35|41.19|343
1585820400000|2020-04-02 09:40:00|41.48|41.4|41.42|41.34|41.62|41.47|41.42|41.31|28
1585820700000|2020-04-02 09:45:00|41.52|41.27|41.58|41.33|41.61|41.4|41.36|41.23|3
1585821000000|2020-04-02 09:50:00|41.55|41.3|41.42|41.34|41.63|41.46|41.42|41.27|17
1585821300000|2020-04-02 09:55:00|41.52|41.27|41.58|41.33|41.6|41.38|41.39|41.21|0
1585821600000|2020-04-02 10:00:00|41.57|41.32|41.55|41.47|41.68|41.52|41.51|41.32|79
1585821900000|2020-04-02 10:05:00|41.54|41.46|41.48|41.4|41.55|41.46|41.44|41.3|15
1585822200000|2020-04-02 10:10:00|41.47|41.39|41.31|41.23|41.56|41.39|41.31|41.23|40
1585822500000|2020-04-02 10:15:00|41.29|41.21|41.28|41.2|41.44|41.29|41.27|41.14|45
1585822800000|2020-04-02 10:20:00|41.27|41.19|41.19|41.11|41.33|41.19|41.17|41.01|15
1585823100000|2020-04-02 10:25:00|41.2|41.12|41.22|41.14|41.3|41.14|41.14|40.97|30
1585823400000|2020-04-02 10:30:00|41.19|41.11|41.19|41.11|41.22|41.14|41.18|41.1|2
1585823700000|2020-04-02 10:35:00|41.29|41.04|41.21|41.13|41.31|41.13|41.19|41.04|1
1585824000000|2020-04-02 10:40:00|41.2|41.12|41.18|41.1|41.21|41.13|41.13|40.96|4
1585824300000|2020-04-02 10:45:00|41.15|41.07|41.17|41.09|41.18|41.1|41.14|41.06|5
1585824600000|2020-04-02 10:50:00|41.16|41.08|41.24|41.16|41.33|41.16|41.14|41.03|4
1585824900000|2020-04-02 10:55:00|41.22|41.14|41.14|41.06|41.23|41.14|41.14|40.97|1
1585825200000|2020-04-02 11:00:00|41.17|41.09|41.2|41.12|41.3|41.15|41.14|40.96|5
1585825500000|2020-04-02 11:05:00|41.17|41.09|41.24|41.16|41.32|41.18|41.17|41.07|9
1585825800000|2020-04-02 11:10:00|41.26|41.18|41.32|41.24|41.41|41.25|41.24|41.11|38
1585826100000|2020-04-02 11:15:00|41.4|41.15|41.22|41.14|41.4|41.24|41.21|41.06|50
1585826400000|2020-04-02 11:20:00|41.21|41.13|41.19|41.11|41.3|41.16|41.18|41.02|27
1585826700000|2020-04-02 11:25:00|41.21|41.13|41.22|40.97|41.31|41.14|41.15|40.97|24
1585827000000|2020-04-02 11:30:00|41.16|41.08|41.16|41.08|41.29|41.14|41.15|41.01|17
1585827300000|2020-04-02 11:35:00|41.26|41.01|41.25|41|41.27|41.11|41.16|40.99|12
1585827600000|2020-04-02 11:40:00|41.27|41.02|41.35|41.1|41.35|41.2|41.19|41.02|12
1585827900000|2020-04-02 11:45:00|41.25|41.17|41.31|41.06|41.35|41.19|41.16|40.99|22
1585828200000|2020-04-02 11:50:00|41.24|41.16|41.39|41.14|41.39|41.24|41.18|41.03|51
1585828500000|2020-04-02 11:55:00|41.32|41.24|41.24|41.16|41.37|41.26|41.22|41.07|63
1585828800000|2020-04-02 12:00:00|41.25|41.17|41.19|41.11|41.26|41.17|41.15|41|8
1585829100000|2020-04-02 12:05:00|41.17|41.09|41.37|41.29|41.38|41.29|41.15|40.98|29
1585829400000|2020-04-02 12:10:00|41.38|41.3|41.35|41.27|41.43|41.3|41.31|41.18|0
1585829700000|2020-04-02 12:15:00|41.42|41.17|41.38|41.3|41.52|41.4|41.3|41.17|43
1585830000000|2020-04-02 12:20:00|41.39|41.31|41.47|41.39|41.55|41.39|41.36|41.28|20
1585830300000|2020-04-02 12:25:00|41.56|41.31|41.56|41.31|41.61|41.45|41.43|41.31|151
1585830600000|2020-04-02 12:30:00|41.48|41.4|41.89|41.81|41.9|41.82|41.31|41.21|422
1585830900000|2020-04-02 12:35:00|41.9|41.82|42.17|42.09|42.37|42.27|41.82|41.71|207
1585831200000|2020-04-02 12:40:00|42.22|42.14|42.04|41.96|42.59|42.51|41.99|41.91|145
1585831500000|2020-04-02 12:45:00|42.01|41.93|42.02|41.94|42.06|41.98|41.91|41.78|55
1585831800000|2020-04-02 12:50:00|42.03|41.95|42.33|42.25|42.43|42.35|41.9|41.82|199
1585832100000|2020-04-02 12:55:00|42.29|42.21|42.41|42.33|42.42|42.34|41.99|41.91|186
1585832400000|2020-04-02 13:00:00|42.4|42.32|42.36|42.28|42.42|42.34|42.06|41.98|173
1585832700000|2020-04-02 13:05:00|42.35|42.27|42.63|42.55|42.74|42.61|42.22|42.07|72
1585833000000|2020-04-02 13:10:00|42.68|42.6|43.01|42.93|43.07|42.99|42.44|42.29|244
1585833300000|2020-04-02 13:15:00|42.96|42.88|43.13|42.88|43.22|43.11|42.89|42.76|366
1585833600000|2020-04-02 13:20:00|43.11|42.86|42.57|42.49|43.13|42.93|42.57|42.48|72
1585833900000|2020-04-02 13:25:00|42.67|42.42|42.63|42.55|42.76|42.63|42.56|42.41|67
1585834200000|2020-04-02 13:30:00|42.65|42.57|42.49|42.41|42.83|42.75|42.22|42.07|121
1585834500000|2020-04-02 13:35:00|42.5|42.42|42.48|42.23|42.56|42.42|42.22|42.08|69
1585834800000|2020-04-02 13:40:00|42.39|42.31|42.78|42.7|42.92|42.81|42.27|42.18|40
1585835100000|2020-04-02 13:45:00|42.76|42.68|42.85|42.77|43.16|42.99|42.73|42.55|101
1585835400000|2020-04-02 13:50:00|42.91|42.66|42.89|42.81|43.07|42.9|42.51|42.36|34
1585835700000|2020-04-02 13:55:00|42.9|42.82|42.33|42.08|42.98|42.82|42.23|42.08|32
1585836000000|2020-04-02 14:00:00|42.32|42.07|42.21|42.13|42.36|42.24|42.13|41.99|36
1585836300000|2020-04-02 14:05:00|42.23|42.15|42.21|41.96|42.44|42.36|42.13|41.96|90
1585836600000|2020-04-02 14:10:00|42.19|41.94|42.05|41.97|42.28|42.14|42.01|41.84|45
1585836900000|2020-04-02 14:15:00|42.04|41.96|41.86|41.78|42.21|42.08|41.84|41.68|26
1585837200000|2020-04-02 14:20:00|41.93|41.68|41.91|41.83|42.07|41.95|41.79|41.65|217
1585837500000|2020-04-02 14:25:00|41.89|41.81|41.76|41.68|42.1|41.98|41.74|41.57|31
1585837800000|2020-04-02 14:30:00|41.77|41.69|41.45|41.37|41.9|41.74|41.42|41.26|270
1585838100000|2020-04-02 14:35:00|41.44|41.36|41.43|41.35|41.61|41.51|41.22|41.1|221
1585838400000|2020-04-02 14:40:00|41.45|41.37|41.49|41.41|41.76|41.61|41.39|41.29|130
1585838700000|2020-04-02 14:45:00|41.57|41.32|41.72|41.64|41.8|41.67|41.32|41.17|262
1585839000000|2020-04-02 14:50:00|41.7|41.62|41.97|41.89|42.08|41.95|41.5|41.41|112
1585839300000|2020-04-02 14:55:00|41.95|41.87|41.73|41.65|42.03|41.87|41.66|41.51|512
1585839600000|2020-04-02 15:00:00|41.72|41.64|41.69|41.61|41.86|41.78|41.58|41.5|49
1585839900000|2020-04-02 15:05:00|41.68|41.6|42.08|42|42.14|42.06|41.66|41.58|210
1585840200000|2020-04-02 15:10:00|42.1|42.02|42.03|41.95|42.18|42.1|42.01|41.93|232
1585840500000|2020-04-02 15:15:00|42.01|41.93|42.04|41.96|42.04|41.96|41.66|41.58|287
1585840800000|2020-04-02 15:20:00|42|41.92|42.3|42.22|42.35|42.27|41.99|41.86|929
1585841100000|2020-04-02 15:25:00|42.28|42.2|42.13|42.05|42.53|42.45|42.1|42.02|1294
1585841400000|2020-04-02 15:30:00|42.15|42.07|41.79|41.71|42.16|42.08|41.75|41.59|392
1585841700000|2020-04-02 15:35:00|41.81|41.73|42.1|42.02|42.33|42.19|41.77|41.59|103
1585842000000|2020-04-02 15:40:00|42.16|41.91|41.9|41.82|42.16|42.02|41.83|41.64|60
1585842300000|2020-04-02 15:45:00|41.88|41.8|41.66|41.58|41.97|41.83|41.63|41.45|22
1585842600000|2020-04-02 15:50:00|41.65|41.57|41.54|41.46|41.74|41.59|41.51|41.36|119
1585842900000|2020-04-02 15:55:00|41.55|41.47|41.57|41.49|41.71|41.57|41.44|41.26|75
1585843200000|2020-04-02 16:00:00|41.64|41.39|41.55|41.47|41.75|41.58|41.55|41.38|52
1585843500000|2020-04-02 16:05:00|41.54|41.46|41.46|41.38|41.59|41.46|41.37|41.21|15
1585843800000|2020-04-02 16:10:00|41.56|41.31|41.45|41.2|41.58|41.44|41.31|41.16|52
1585844100000|2020-04-02 16:15:00|41.46|41.21|41.5|41.42|41.58|41.42|41.39|41.21|7
1585844400000|2020-04-02 16:20:00|41.58|41.33|41.49|41.41|41.61|41.46|41.46|41.31|12
1585844700000|2020-04-02 16:25:00|41.57|41.32|41.62|41.37|41.64|41.47|41.45|41.28|10
1585845000000|2020-04-02 16:30:00|41.61|41.36|41.5|41.42|41.67|41.53|41.5|41.33|60
1585845300000|2020-04-02 16:35:00|41.52|41.44|41.5|41.42|41.61|41.46|41.46|41.29|30
1585845600000|2020-04-02 16:40:00|41.51|41.43|41.48|41.23|41.68|41.54|41.45|41.23|26
1585845900000|2020-04-02 16:45:00|41.42|41.34|41.32|41.24|41.55|41.34|41.3|41.15|2
1585846200000|2020-04-02 16:50:00|41.29|41.21|41.43|41.18|41.45|41.26|41.29|41.17|2
1585846500000|2020-04-02 16:55:00|41.36|41.28|41.43|41.18|41.51|41.33|41.36|41.17|22
1585846800000|2020-04-02 17:00:00|41.44|41.19|41.51|41.26|41.51|41.33|41.32|41.18|13
1585847100000|2020-04-02 17:05:00|41.52|41.27|41.65|41.57|41.72|41.57|41.48|41.27|49
1585847400000|2020-04-02 17:10:00|41.73|41.48|41.86|41.61|41.93|41.68|41.73|41.48|5
1585847700000|2020-04-02 17:15:00|41.91|41.66|41.84|41.59|41.94|41.69|41.84|41.59|0
1585848000000|2020-04-02 17:20:00|41.85|41.6|41.84|41.59|41.85|41.6|41.84|41.59|0
1585848300000|2020-04-02 17:25:00|41.76|41.68|41.94|41.69|41.96|41.71|41.76|41.62|31
1585848600000|2020-04-02 17:30:00|41.96|41.71|41.98|41.73|42.06|41.91|41.88|41.61|36
1585848900000|2020-04-02 17:35:00|41.97|41.72|41.81|41.73|42.02|41.77|41.75|41.59|40
1585849200000|2020-04-02 17:40:00|41.88|41.63|41.75|41.5|41.88|41.73|41.66|41.49|3
1585849500000|2020-04-02 17:45:00|41.77|41.52|41.81|41.51|41.93|41.78|41.69|41.51|5
1585849800000|2020-04-02 17:50:00|41.84|41.54|41.92|41.62|41.92|41.79|41.82|41.52|4
1585850100000|2020-04-02 17:55:00|41.91|41.61|41.98|41.73|42.02|41.79|41.84|41.61|7
1585850400000|2020-04-02 18:00:00|42|41.7|42.1|41.85|42.1|41.94|41.95|41.65|19
1585850700000|2020-04-02 18:05:00|42.02|41.94|42.25|41.95|42.25|42|41.99|41.81|9
1585851000000|2020-04-02 18:10:00|42.22|41.97|42.11|41.81|42.24|41.97|42.1|41.8|0
1585851300000|2020-04-02 18:15:00|42.1|41.8|42.06|41.98|42.13|41.98|42.03|41.75|0
1585851600000|2020-04-02 18:20:00|42.04|41.96|42.17|41.92|42.2|42|42.03|41.81|1
1585851900000|2020-04-02 18:25:00|42.2|41.95|42.13|41.83|42.2|41.95|42.1|41.8|0
1585852200000|2020-04-02 18:30:00|42.11|41.81|42.11|41.81|42.14|41.84|42.07|41.77|0
1585852500000|2020-04-02 18:35:00|42.1|41.8|41.91|41.61|42.11|41.81|41.9|41.6|0
1585852800000|2020-04-02 18:40:00|41.9|41.6|41.96|41.66|42.07|41.82|41.9|41.6|0
1585853100000|2020-04-02 18:45:00|41.94|41.64|41.93|41.63|41.99|41.69|41.89|41.59|1
1585853400000|2020-04-02 18:50:00|41.95|41.65|41.98|41.68|42|41.7|41.92|41.62|0
1585853700000|2020-04-02 18:55:00|41.97|41.67|41.75|41.45|41.98|41.68|41.73|41.43|6
1585854000000|2020-04-02 19:00:00|41.76|41.46|41.7|41.4|41.79|41.49|41.7|41.4|0
1585854600000|2020-04-02 19:10:00|41.71|41.41|41.71|41.41|41.71|41.41|41.71|41.41|0
1585854900000|2020-04-02 19:15:00|41.67|41.42|41.68|41.43|41.71|41.43|41.67|41.41|0
1585855200000|2020-04-02 19:20:00|41.67|41.42|41.69|41.44|41.71|41.44|41.67|41.4|0
1585855500000|2020-04-02 19:25:00|41.63|41.55|41.61|41.53|41.71|41.55|41.61|41.39|2
1585855800000|2020-04-02 19:30:00|41.69|41.39|41.76|41.46|41.82|41.52|41.69|41.39|1
1585856400000|2020-04-02 19:40:00|41.72|41.47|41.67|41.42|41.76|41.57|41.61|41.42|8
1585856700000|2020-04-02 19:45:00|41.66|41.41|41.55|41.25|41.66|41.49|41.55|41.25|11
1585857000000|2020-04-02 19:50:00|41.54|41.24|41.38|41.08|41.55|41.25|41.35|41.05|10
1585857300000|2020-04-02 19:55:00|41.39|41.09|41.19|41.11|41.66|41.42|41.19|41.07|4
1585893900000|2020-04-03 06:05:00|41.73|41.43|41.68|41.43|41.8|41.5|41.59|41.31|0
1585894200000|2020-04-03 06:10:00|41.69|41.44|41.52|41.27|41.74|41.49|41.5|41.27|7
1585894500000|2020-04-03 06:15:00|41.51|41.26|41.82|41.57|41.85|41.64|41.47|41.26|107
1585894800000|2020-04-03 06:20:00|41.74|41.49|41.8|41.55|41.84|41.59|41.74|41.49|25
1585895100000|2020-04-03 06:25:00|41.78|41.53|41.73|41.43|41.8|41.55|41.73|41.43|0
1585895400000|2020-04-03 06:30:00|41.71|41.41|41.66|41.36|41.71|41.41|41.66|41.36|0
1585895700000|2020-04-03 06:35:00|41.65|41.35|41.62|41.37|41.65|41.37|41.62|41.35|0
1585896000000|2020-04-03 06:40:00|41.6|41.35|41.6|41.35|41.6|41.35|41.6|41.35|0
1585896300000|2020-04-03 06:45:00|41.61|41.31|41.5|41.25|41.61|41.36|41.42|41.25|6
1585896600000|2020-04-03 06:50:00|41.49|41.24|41.45|41.2|41.5|41.28|41.36|41.18|6
1585896900000|2020-04-03 06:55:00|41.43|41.18|41.49|41.19|41.51|41.21|41.43|41.18|0
1585897200000|2020-04-03 07:00:00|41.51|41.21|41.33|41.08|41.78|41.6|41.31|41.08|56
1585897500000|2020-04-03 07:05:00|41.36|41.11|41.35|41.27|41.42|41.27|41.25|41|112
1585897800000|2020-04-03 07:10:00|41.42|41.17|41.2|41.12|41.42|41.27|41|40.91|413
1585898100000|2020-04-03 07:15:00|41.32|41.07|41.38|41.13|41.46|41.31|41.06|40.92|71
1585898400000|2020-04-03 07:20:00|41.3|41.22|41.61|41.36|41.68|41.49|41.25|41.09|19
1585898700000|2020-04-03 07:25:00|41.58|41.33|41.36|41.11|41.58|41.41|41.29|41.1|10
1585899000000|2020-04-03 07:30:00|41.38|41.13|41.34|41.26|41.49|41.26|41.32|41.1|1
1585899300000|2020-04-03 07:35:00|41.4|41.15|41.33|41.08|41.5|41.32|41.22|41.07|4
1585899600000|2020-04-03 07:40:00|41.35|41.1|41.14|40.89|41.4|41.17|40.98|40.73|15
1585899900000|2020-04-03 07:45:00|41.13|40.88|41.1|41.02|41.21|41.02|41.02|40.86|33
1585900200000|2020-04-03 07:50:00|41.08|41|41.1|41.02|41.23|41.04|41|40.87|53
1585900500000|2020-04-03 07:55:00|41.08|41|41.19|41.11|41.28|41.15|41.08|40.91|111
1585900800000|2020-04-03 08:00:00|41.2|41.12|41.18|41.1|41.27|41.15|41.1|40.95|147
1585901100000|2020-04-03 08:05:00|41.25|41|41.13|40.88|41.29|41.13|41.11|40.88|9
1585901400000|2020-04-03 08:10:00|41.14|40.89|41.15|40.9|41.22|41.04|41.04|40.87|20
1585901700000|2020-04-03 08:15:00|41.18|40.93|41.14|41.06|41.18|41.06|41|40.83|11
1585902000000|2020-04-03 08:20:00|41.16|41.08|41.27|41.02|41.34|41.15|41.16|41.02|7
1585902300000|2020-04-03 08:25:00|41.29|41.04|41.27|41.02|41.37|41.22|41.19|41.02|31
1585902600000|2020-04-03 08:30:00|41.29|41.04|41.37|41.29|41.46|41.31|41.21|41|61
1585902900000|2020-04-03 08:35:00|41.39|41.31|41.43|41.18|41.44|41.31|41.21|41.06|39
1585903200000|2020-04-03 08:40:00|41.35|41.27|41.31|41.06|41.46|41.32|41.22|41.06|31
1585903500000|2020-04-03 08:45:00|41.22|41.14|41.28|41.03|41.32|41.17|41.17|41|34
1585903800000|2020-04-03 08:50:00|41.3|41.05|41.23|40.98|41.35|41.19|41.19|40.98|6
1585904100000|2020-04-03 08:55:00|41.24|40.99|41.23|40.98|41.28|41.12|41.13|40.98|4
1585904400000|2020-04-03 09:00:00|41.13|41.05|41.26|41.01|41.26|41.07|41.07|40.94|13
1585904700000|2020-04-03 09:05:00|41.32|41.07|41.35|41.1|41.38|41.18|41.24|41.07|10
1585905000000|2020-04-03 09:10:00|41.37|41.12|41.27|41.19|41.37|41.21|41.26|41.1|0
1585905300000|2020-04-03 09:15:00|41.29|41.21|41.34|41.26|41.46|41.3|41.29|41.12|7
1585905600000|2020-04-03 09:20:00|41.44|41.19|41.47|41.39|41.62|41.46|41.38|41.19|64
1585905900000|2020-04-03 09:25:00|41.58|41.33|41.36|41.28|41.58|41.43|41.36|41.21|51
1585906200000|2020-04-03 09:30:00|41.34|41.26|41.5|41.25|41.5|41.32|41.28|41.15|30
1585906500000|2020-04-03 09:35:00|41.4|41.32|41.56|41.31|41.63|41.46|41.35|41.18|27
1585906800000|2020-04-03 09:40:00|41.58|41.33|41.39|41.14|41.58|41.4|41.21|41.05|24
1585907100000|2020-04-03 09:45:00|41.41|41.16|41.42|41.17|41.44|41.2|41.26|41.07|12
1585907400000|2020-04-03 09:50:00|41.41|41.16|41.35|41.1|41.52|41.29|41.21|41.04|3
1585907700000|2020-04-03 09:55:00|41.38|41.13|41.24|41.16|41.42|41.23|41.24|41.08|0
1585908000000|2020-04-03 10:00:00|41.23|41.15|41.36|41.06|41.4|41.21|41.21|41.03|2
1585908300000|2020-04-03 10:05:00|41.35|41.1|41.25|41|41.37|41.18|41.19|41|13
1585908600000|2020-04-03 10:10:00|41.16|41.08|41.19|41.11|41.37|41.2|41.16|41|29
1585908900000|2020-04-03 10:15:00|41.21|41.13|41.26|41.18|41.33|41.18|41.19|41.01|50
1585909200000|2020-04-03 10:20:00|41.24|41.16|41.29|41.21|41.39|41.26|41.24|41.12|24
1585909500000|2020-04-03 10:25:00|41.3|41.22|41.31|41.23|41.39|41.25|41.29|41.14|24
1585909800000|2020-04-03 10:30:00|41.33|41.25|41.1|41.02|41.33|41.25|41.09|41.01|14
1585910100000|2020-04-03 10:35:00|41.11|41.03|41.27|41.19|41.37|41.23|41.09|41.01|33
1585910400000|2020-04-03 10:40:00|41.29|41.21|41.27|41.19|41.35|41.24|41.27|41.08|1
1585910700000|2020-04-03 10:45:00|41.25|41.17|41.22|41.14|41.35|41.17|41.19|41.06|11
1585911000000|2020-04-03 10:50:00|41.21|41.13|41.16|41.08|41.22|41.14|41.11|41.03|78
1585911300000|2020-04-03 10:55:00|41.15|41.07|41.25|41.17|41.29|41.17|41.13|41.04|80
1585911600000|2020-04-03 11:00:00|41.24|41.16|41.11|41.03|41.38|41.24|41.11|40.95|158
1585911900000|2020-04-03 11:05:00|41.2|40.95|41.34|41.09|41.34|41.19|41.13|40.95|11
1585912200000|2020-04-03 11:10:00|41.27|41.19|41.24|41.16|41.36|41.22|41.24|41.09|1
1585912500000|2020-04-03 11:15:00|41.23|41.15|41.3|41.22|41.33|41.25|41.19|41.04|24
1585912800000|2020-04-03 11:20:00|41.32|41.24|41.27|41.19|41.32|41.24|41.24|41.16|106
1585913100000|2020-04-03 11:25:00|41.25|41.17|41.25|41.17|41.37|41.24|41.24|41.09|53
1585913400000|2020-04-03 11:30:00|41.26|41.18|41.25|41|41.28|41.2|41.12|40.96|9
1585913700000|2020-04-03 11:35:00|41.23|40.98|41.26|41.01|41.28|41.11|41.16|40.98|0
1585914000000|2020-04-03 11:40:00|41.27|41.02|41.28|41.03|41.32|41.13|41.21|41.01|0
1585914300000|2020-04-03 11:45:00|41.17|41.09|41.16|40.91|41.25|41.09|41|40.86|58
1585914600000|2020-04-03 11:50:00|41.09|41.01|41.03|40.95|41.18|41.05|40.98|40.86|23
1585914900000|2020-04-03 11:55:00|41.13|40.88|40.65|40.57|41.14|40.99|40.57|40.42|284
1585915200000|2020-04-03 12:00:00|40.62|40.54|40.92|40.67|40.92|40.79|40.59|40.42|48
1585915500000|2020-04-03 12:05:00|40.84|40.76|40.89|40.81|40.99|40.82|40.77|40.62|11
1585915800000|2020-04-03 12:10:00|40.97|40.72|41.09|40.84|41.1|40.98|40.84|40.67|8
1585916100000|2020-04-03 12:15:00|41.07|40.82|41.15|40.9|41.17|41.03|40.96|40.8|1
1585916400000|2020-04-03 12:20:00|41.17|40.92|41.07|40.82|41.19|41.06|40.96|40.79|43
1585916700000|2020-04-03 12:25:00|41.05|40.8|41.15|40.85|41.29|41.14|41.03|40.8|20
1585917000000|2020-04-03 12:30:00|41.17|40.87|41.04|40.96|41.24|41.12|40.79|40.63|224
1585917300000|2020-04-03 12:35:00|40.99|40.91|40.96|40.88|41.15|41|40.9|40.72|32
1585917600000|2020-04-03 12:40:00|40.98|40.9|41.1|41.02|41.12|41.04|40.78|40.62|94
1585917900000|2020-04-03 12:45:00|41.12|41.04|40.92|40.84|41.27|41.11|40.82|40.69|123
1585918200000|2020-04-03 12:50:00|40.94|40.86|40.96|40.88|41.13|41|40.87|40.74|20
1585918500000|2020-04-03 12:55:00|40.97|40.89|41.01|40.93|41.15|41|40.91|40.81|210
1585918800000|2020-04-03 13:00:00|41.1|40.85|40.86|40.61|41.15|40.99|40.62|40.53|204
1585919100000|2020-04-03 13:05:00|40.85|40.6|41.09|41.01|41.12|41.04|40.68|40.6|120
1585919400000|2020-04-03 13:10:00|41.1|41.02|41.17|41.09|41.31|41.18|40.98|40.81|51
1585919700000|2020-04-03 13:15:00|41.18|41.1|41.29|41.21|41.37|41.22|41.05|40.89|52
1585920000000|2020-04-03 13:20:00|41.27|41.19|41.15|41.07|41.36|41.19|41.09|40.96|40
1585920300000|2020-04-03 13:25:00|41.25|41|41.18|41.1|41.26|41.12|41.07|40.98|45
1585920600000|2020-04-03 13:30:00|41.24|40.99|41.06|40.98|41.26|41.12|40.92|40.79|193
1585920900000|2020-04-03 13:35:00|41.14|40.89|40.91|40.83|41.14|40.99|40.88|40.73|421
1585921200000|2020-04-03 13:40:00|40.94|40.86|40.74|40.66|40.94|40.86|40.67|40.5|319
1585921500000|2020-04-03 13:45:00|40.75|40.67|40.73|40.65|40.87|40.75|40.54|40.4|165
1585921800000|2020-04-03 13:50:00|40.68|40.6|40.84|40.76|40.93|40.81|40.65|40.57|307
1585922100000|2020-04-03 13:55:00|40.85|40.77|40.57|40.49|40.85|40.77|40.53|40.38|439
1585922400000|2020-04-03 14:00:00|40.65|40.4|40.72|40.64|40.81|40.67|40.41|40.27|431
1585922700000|2020-04-03 14:05:00|40.7|40.62|40.52|40.44|40.77|40.65|40.46|40.34|295
1585923000000|2020-04-03 14:10:00|40.51|40.43|40.65|40.57|40.74|40.61|40.49|40.37|147
1585923300000|2020-04-03 14:15:00|40.75|40.5|40.9|40.82|40.91|40.83|40.67|40.5|122
1585923600000|2020-04-03 14:20:00|40.91|40.83|40.79|40.71|41.03|40.95|40.79|40.71|277
1585923900000|2020-04-03 14:25:00|40.83|40.75|40.87|40.79|40.98|40.85|40.81|40.73|52
1585924200000|2020-04-03 14:30:00|40.89|40.81|40.87|40.79|41.02|40.9|40.81|40.7|109
1585924500000|2020-04-03 14:35:00|40.89|40.81|40.99|40.91|41.07|40.99|40.8|40.64|212
1585924800000|2020-04-03 14:40:00|41|40.92|40.94|40.86|41.13|41.05|40.93|40.85|152
1585925100000|2020-04-03 14:45:00|40.95|40.87|40.9|40.82|41.06|40.93|40.83|40.71|64
1585925400000|2020-04-03 14:50:00|40.91|40.83|41|40.92|41.02|40.93|40.87|40.77|84
1585925700000|2020-04-03 14:55:00|40.98|40.9|40.9|40.82|41.04|40.96|40.82|40.71|28
1585926000000|2020-04-03 15:00:00|40.87|40.79|40.87|40.79|40.92|40.84|40.82|40.74|129
1585926300000|2020-04-03 15:05:00|40.91|40.83|40.91|40.83|41.04|40.96|40.89|40.81|88
1585926600000|2020-04-03 15:10:00|40.92|40.84|40.99|40.91|41.04|40.96|40.86|40.78|95
1585926900000|2020-04-03 15:15:00|40.97|40.89|41.03|40.95|41.12|41.04|40.9|40.82|201
1585927200000|2020-04-03 15:20:00|41|40.92|41.41|41.33|41.45|41.37|40.98|40.9|338
1585927500000|2020-04-03 15:25:00|41.32|41.24|41.13|41.05|41.49|41.41|41.05|40.97|1019
1585927800000|2020-04-03 15:30:00|41.12|41.04|40.99|40.91|41.18|41.1|40.93|40.84|281
1585928100000|2020-04-03 15:35:00|40.98|40.9|41.02|40.94|41.25|41.11|40.92|40.83|103
1585928400000|2020-04-03 15:40:00|41.01|40.93|41.37|41.12|41.52|41.34|41.01|40.87|89
1585928700000|2020-04-03 15:45:00|41.34|41.09|41.63|41.38|41.79|41.64|41.24|41.08|207
1585929000000|2020-04-03 15:50:00|41.62|41.37|41.44|41.36|41.68|41.53|41.37|41.19|87
1585929300000|2020-04-03 15:55:00|41.46|41.38|41.4|41.15|41.52|41.38|41.24|41.05|44
1585929600000|2020-04-03 16:00:00|41.31|41.23|41.37|41.29|41.53|41.37|41.25|41.06|1
1585929900000|2020-04-03 16:05:00|41.48|41.23|41.73|41.48|41.77|41.59|41.42|41.2|6
1585930200000|2020-04-03 16:10:00|41.7|41.45|41.78|41.53|41.81|41.59|41.6|41.45|0
1585930500000|2020-04-03 16:15:00|41.77|41.52|41.93|41.68|42.02|41.81|41.77|41.52|30
1585930800000|2020-04-03 16:20:00|41.96|41.71|41.6|41.35|41.96|41.81|41.52|41.33|38
1585931100000|2020-04-03 16:25:00|41.61|41.36|41.52|41.44|41.63|41.46|41.47|41.33|5
1585931400000|2020-04-03 16:30:00|41.62|41.37|41.64|41.39|41.71|41.54|41.5|41.28|17
1585931700000|2020-04-03 16:35:00|41.58|41.33|41.38|41.13|41.61|41.36|41.35|41.13|0
1585932000000|2020-04-03 16:40:00|41.4|41.15|41.32|41.07|41.42|41.17|41.32|41.07|3
1585932300000|2020-04-03 16:45:00|41.33|41.08|41.4|41.32|41.53|41.33|41.31|41.08|11
1585932600000|2020-04-03 16:50:00|41.36|41.28|41.27|41.02|41.47|41.28|41.24|41|3
1585932900000|2020-04-03 16:55:00|41.28|41.03|41.08|41|41.37|41.12|41.07|40.92|19
1585933200000|2020-04-03 17:00:00|41.11|41.03|40.92|40.84|41.22|41.05|40.89|40.8|74
1585933500000|2020-04-03 17:05:00|40.89|40.81|40.91|40.61|40.98|40.85|40.84|40.61|13
1585933800000|2020-04-03 17:10:00|40.94|40.64|40.98|40.9|41.05|40.91|40.93|40.64|32
1585934100000|2020-04-03 17:15:00|41.04|40.79|40.95|40.65|41.08|40.87|40.88|40.65|2
1585934400000|2020-04-03 17:20:00|40.94|40.69|41.1|40.8|41.1|40.8|40.94|40.65|0
1585934700000|2020-04-03 17:25:00|41.12|40.82|41.24|41.16|41.34|41.16|41.1|40.82|11
1585935000000|2020-04-03 17:30:00|41.25|41.17|41.42|41.12|41.44|41.17|41.25|41.1|11
1585935300000|2020-04-03 17:35:00|41.41|41.11|41.33|41.03|41.42|41.12|41.31|41.01|8
1585935600000|2020-04-03 17:40:00|41.34|41.04|41.32|41.07|41.35|41.07|41.32|41.02|0
1585935900000|2020-04-03 17:45:00|41.29|41.02|41.19|41.11|41.29|41.11|41.16|40.95|26
1585936200000|2020-04-03 17:50:00|41.18|41.1|41.3|41|41.36|41.11|41.12|40.94|12
1585936500000|2020-04-03 17:55:00|41.29|40.99|41.29|40.99|41.29|40.99|41.29|40.99|0
1585936800000|2020-04-03 18:00:00|41.27|40.97|41.29|40.99|41.29|40.99|41.25|40.95|0
1585937100000|2020-04-03 18:05:00|41.36|41.06|41.4|41.1|41.4|41.1|41.36|41.06|1
1585937400000|2020-04-03 18:10:00|41.41|41.11|41.41|41.11|41.43|41.13|41.41|41.11|3
1585937700000|2020-04-03 18:15:00|41.4|41.1|41.39|41.09|41.4|41.1|41.38|41.08|0
1585938000000|2020-04-03 18:20:00|41.38|41.08|41.38|41.08|41.39|41.09|41.36|41.06|7
1585938300000|2020-04-03 18:25:00|41.37|41.07|41.14|40.89|41.37|41.08|41.14|40.89|21
1585938600000|2020-04-03 18:30:00|41.15|40.9|41.22|40.92|41.27|40.97|41.15|40.9|0
1585938900000|2020-04-03 18:35:00|41.23|40.93|41.3|41|41.46|41.21|41.16|40.93|6
1585939200000|2020-04-03 18:40:00|41.27|41.02|41.44|41.14|41.44|41.32|41.25|41|5
1585939500000|2020-04-03 18:45:00|41.41|41.16|41.14|40.84|41.44|41.16|41.04|40.82|20
1585939800000|2020-04-03 18:50:00|41.13|40.83|40.82|40.52|41.14|40.89|40.82|40.52|12
1585940100000|2020-04-03 18:55:00|40.86|40.56|40.62|40.32|40.91|40.61|40.6|40.3|3
1585940400000|2020-04-03 19:00:00|40.61|40.31|40.81|40.51|40.83|40.59|40.6|40.3|3
1585940700000|2020-04-03 19:05:00|40.83|40.53|40.87|40.57|40.97|40.67|40.82|40.52|0
1585941000000|2020-04-03 19:10:00|40.88|40.58|40.85|40.55|40.91|40.61|40.82|40.52|0
1585941300000|2020-04-03 19:15:00|40.86|40.56|40.46|40.16|40.86|40.56|40.37|40.15|27
1585941600000|2020-04-03 19:20:00|40.47|40.17|40.61|40.31|40.61|40.31|40.33|40.03|0
1585941900000|2020-04-03 19:25:00|40.59|40.29|40.65|40.35|40.73|40.43|40.58|40.28|0
1585942200000|2020-04-03 19:30:00|40.64|40.34|40.59|40.29|40.65|40.4|40.46|40.19|12
1585942500000|2020-04-03 19:35:00|40.58|40.28|40.51|40.21|40.59|40.29|40.48|40.18|3
1585942800000|2020-04-03 19:40:00|40.52|40.22|40.46|40.16|40.52|40.22|40.31|40.01|3
1585943100000|2020-04-03 19:45:00|40.45|40.15|40.14|39.84|40.46|40.16|40.07|39.77|39
1585943400000|2020-04-03 19:50:00|40.11|39.81|39.95|39.65|40.13|39.83|39.87|39.6|18
1585943700000|2020-04-03 19:55:00|39.96|39.66|40.14|39.84|40.3|40.06|39.85|39.55|30
1585944000000|2020-04-03 20:00:00|40.22|39.92|40.22|39.92|40.22|39.92|40.22|39.92|0
1586153100000|2020-04-06 06:05:00|35.88|35.58|36.09|35.79|36.2|35.9|35.81|35.51|20
1586153400000|2020-04-06 06:10:00|35.97|35.67|36.06|35.76|36.06|35.76|35.69|35.42|8
1586153700000|2020-04-06 06:15:00|36.05|35.8|36.1|35.8|36.11|35.81|36.02|35.77|0
1586154000000|2020-04-06 06:20:00|36.08|35.83|35.85|35.6|36.1|35.85|35.76|35.56|10
1586154300000|2020-04-06 06:25:00|35.77|35.69|36.03|35.78|36.15|35.88|35.77|35.68|13
1586154600000|2020-04-06 06:30:00|36.12|35.82|36.53|36.23|36.63|36.33|36.06|35.81|15
1586154900000|2020-04-06 06:35:00|36.57|36.27|36.47|36.22|36.63|36.42|36.45|36.22|5
1586155200000|2020-04-06 06:40:00|36.45|36.2|36.44|36.19|36.45|36.2|36.32|36.07|1
1586155500000|2020-04-06 06:45:00|36.46|36.21|36.7|36.4|36.72|36.42|36.38|36.21|23
1586155800000|2020-04-06 06:50:00|36.72|36.42|36.75|36.5|36.76|36.51|36.7|36.4|0
1586156100000|2020-04-06 06:55:00|36.85|36.55|37.3|37.22|37.39|37.22|36.85|36.55|169
1586156400000|2020-04-06 07:00:00|37.37|37.12|37.03|36.78|37.48|37.31|37.01|36.73|98
1586156700000|2020-04-06 07:05:00|37.04|36.79|37.05|36.8|37.28|37.04|36.96|36.76|9
1586157000000|2020-04-06 07:10:00|37.03|36.78|36.89|36.64|37.12|36.85|36.81|36.64|178
1586157300000|2020-04-06 07:15:00|36.79|36.71|36.75|36.67|36.88|36.73|36.65|36.55|167
1586157600000|2020-04-06 07:20:00|36.84|36.59|36.87|36.62|36.87|36.69|36.64|36.5|45
1586157900000|2020-04-06 07:25:00|36.88|36.63|36.47|36.39|36.94|36.76|36.45|36.29|137
1586158200000|2020-04-06 07:30:00|36.43|36.35|36.66|36.41|36.68|36.52|36.39|36.23|74
1586158500000|2020-04-06 07:35:00|36.58|36.5|36.62|36.54|36.81|36.67|36.58|36.39|102
1586158800000|2020-04-06 07:40:00|36.6|36.52|36.8|36.72|36.87|36.75|36.55|36.39|103
1586159100000|2020-04-06 07:45:00|36.78|36.7|36.7|36.62|36.82|36.7|36.7|36.57|26
1586159400000|2020-04-06 07:50:00|36.71|36.63|36.74|36.49|36.81|36.67|36.65|36.47|39
1586159700000|2020-04-06 07:55:00|36.65|36.57|36.46|36.38|36.73|36.57|36.39|36.26|194
1586160000000|2020-04-06 08:00:00|36.49|36.41|36.79|36.54|36.79|36.62|36.45|36.3|51
1586160300000|2020-04-06 08:05:00|36.71|36.63|36.68|36.6|36.8|36.63|36.59|36.43|67
1586160600000|2020-04-06 08:10:00|36.78|36.53|36.92|36.84|37.03|36.87|36.64|36.47|53
1586160900000|2020-04-06 08:15:00|37.03|36.78|36.93|36.85|37.05|36.92|36.92|36.76|24
1586161200000|2020-04-06 08:20:00|36.94|36.86|36.9|36.65|36.95|36.87|36.82|36.63|10
1586161500000|2020-04-06 08:25:00|36.82|36.74|36.63|36.55|36.9|36.79|36.63|36.53|316
1586161800000|2020-04-06 08:30:00|36.65|36.57|36.84|36.59|36.94|36.8|36.63|36.55|37
1586162100000|2020-04-06 08:35:00|36.75|36.67|36.93|36.85|37.09|36.95|36.75|36.67|31
1586162400000|2020-04-06 08:40:00|36.88|36.8|36.73|36.65|36.94|36.8|36.68|36.59|6
1586162700000|2020-04-06 08:45:00|36.75|36.67|36.89|36.81|37.02|36.86|36.7|36.62|35
1586163000000|2020-04-06 08:50:00|36.91|36.83|36.68|36.6|36.92|36.83|36.62|36.49|58
1586163300000|2020-04-06 08:55:00|36.66|36.58|36.46|36.38|36.74|36.59|36.46|36.37|62
1586163600000|2020-04-06 09:00:00|36.55|36.3|36.59|36.51|36.65|36.57|36.45|36.3|95
1586163900000|2020-04-06 09:05:00|36.61|36.53|36.77|36.52|36.82|36.64|36.59|36.42|1
1586164200000|2020-04-06 09:10:00|36.8|36.55|36.7|36.45|36.83|36.69|36.7|36.45|2
1586164500000|2020-04-06 09:15:00|36.72|36.47|36.61|36.53|36.75|36.59|36.61|36.43|7
1586164800000|2020-04-06 09:20:00|36.68|36.43|36.59|36.51|36.76|36.64|36.55|36.4|48
1586165100000|2020-04-06 09:25:00|36.58|36.5|36.52|36.44|36.58|36.5|36.43|36.35|25
1586165400000|2020-04-06 09:30:00|36.53|36.45|36.52|36.44|36.6|36.47|36.47|36.31|20
1586165700000|2020-04-06 09:35:00|36.6|36.35|36.53|36.45|36.66|36.54|36.5|36.33|2
1586166000000|2020-04-06 09:40:00|36.52|36.44|36.28|36.2|36.56|36.45|36.28|36.19|71
1586166300000|2020-04-06 09:45:00|36.23|36.15|36.49|36.24|36.49|36.35|36.23|36.06|34
1586166600000|2020-04-06 09:50:00|36.4|36.32|36.49|36.41|36.55|36.45|36.38|36.23|564
1586166900000|2020-04-06 09:55:00|36.5|36.42|36.64|36.39|36.76|36.58|36.38|36.21|208
1586167200000|2020-04-06 10:00:00|36.62|36.37|36.48|36.4|36.69|36.53|36.46|36.29|63
1586167500000|2020-04-06 10:05:00|36.57|36.32|36.63|36.55|36.72|36.55|36.49|36.32|59
1586167800000|2020-04-06 10:10:00|36.73|36.48|36.74|36.66|36.87|36.73|36.68|36.48|77
1586168100000|2020-04-06 10:15:00|36.75|36.67|36.76|36.68|36.82|36.68|36.61|36.45|107
1586168400000|2020-04-06 10:20:00|36.74|36.66|36.77|36.69|36.9|36.74|36.74|36.65|46
1586168700000|2020-04-06 10:25:00|36.76|36.68|36.82|36.74|36.82|36.74|36.76|36.68|39
1586169000000|2020-04-06 10:30:00|36.8|36.72|36.79|36.71|36.9|36.74|36.76|36.65|22
1586169300000|2020-04-06 10:35:00|36.76|36.68|36.82|36.74|36.9|36.76|36.76|36.65|40
1586169600000|2020-04-06 10:40:00|36.84|36.76|36.57|36.49|36.84|36.76|36.57|36.49|15
1586169900000|2020-04-06 10:45:00|36.59|36.51|36.63|36.55|36.63|36.55|36.57|36.49|18
1586170200000|2020-04-06 10:50:00|36.62|36.54|36.63|36.55|36.64|36.56|36.62|36.54|0
1586170500000|2020-04-06 10:55:00|36.61|36.53|36.64|36.56|36.64|36.56|36.59|36.51|21
1586170800000|2020-04-06 11:00:00|36.65|36.57|36.82|36.57|36.82|36.7|36.65|36.57|60
1586171100000|2020-04-06 11:05:00|36.81|36.56|36.63|36.55|36.82|36.67|36.62|36.49|34
1586171400000|2020-04-06 11:10:00|36.65|36.57|36.8|36.72|36.8|36.72|36.64|36.56|26
1586171700000|2020-04-06 11:15:00|36.81|36.73|36.85|36.77|36.91|36.77|36.81|36.65|22
1586172000000|2020-04-06 11:20:00|36.9|36.65|36.86|36.78|36.92|36.78|36.8|36.64|93
1586172300000|2020-04-06 11:25:00|36.84|36.76|36.84|36.76|36.93|36.78|36.81|36.67|37
1586172600000|2020-04-06 11:30:00|36.86|36.78|36.82|36.74|36.95|36.8|36.8|36.64|5
1586172900000|2020-04-06 11:35:00|36.89|36.64|36.86|36.78|36.93|36.78|36.77|36.55|5
1586173200000|2020-04-06 11:40:00|36.85|36.77|36.8|36.72|36.91|36.77|36.74|36.61|22
1586173500000|2020-04-06 11:45:00|36.81|36.73|36.85|36.77|36.91|36.79|36.78|36.66|41
1586173800000|2020-04-06 11:50:00|36.87|36.79|36.88|36.8|36.88|36.8|36.81|36.73|25
1586174100000|2020-04-06 11:55:00|36.97|36.72|37|36.92|37.04|36.92|36.89|36.71|38
1586174400000|2020-04-06 12:00:00|36.98|36.9|37.17|36.92|37.19|37.03|36.96|36.8|138
1586174700000|2020-04-06 12:05:00|37.19|36.94|37.21|37.13|37.33|37.19|37.1|36.94|109
1586175000000|2020-04-06 12:10:00|37.2|37.12|37.05|36.97|37.29|37.15|37.02|36.94|64
1586175300000|2020-04-06 12:15:00|37.04|36.96|37.16|37.08|37.27|37.13|37.02|36.94|29
1586175600000|2020-04-06 12:20:00|37.24|36.99|37.15|37.07|37.29|37.15|37.11|36.97|29
1586175900000|2020-04-06 12:25:00|37.13|37.05|37.06|36.98|37.19|37.07|37.02|36.89|123
1586176200000|2020-04-06 12:30:00|37.15|36.9|37.03|36.95|37.15|36.98|36.98|36.82|83
1586176500000|2020-04-06 12:35:00|37.01|36.93|37|36.92|37.03|36.95|36.93|36.85|193
1586176800000|2020-04-06 12:40:00|37.01|36.93|36.92|36.84|37.01|36.93|36.87|36.79|131
1586177100000|2020-04-06 12:45:00|36.91|36.83|36.84|36.76|36.91|36.83|36.76|36.63|67
1586177400000|2020-04-06 12:50:00|36.86|36.78|36.84|36.76|36.86|36.78|36.76|36.68|223
1586177700000|2020-04-06 12:55:00|36.86|36.78|36.79|36.71|36.98|36.83|36.76|36.63|103
1586178000000|2020-04-06 13:00:00|36.81|36.73|36.81|36.73|36.88|36.8|36.77|36.69|223
1586178300000|2020-04-06 13:05:00|36.82|36.74|36.82|36.74|36.84|36.76|36.8|36.72|152
1586178600000|2020-04-06 13:10:00|36.83|36.75|36.82|36.74|36.88|36.8|36.77|36.62|62
1586178900000|2020-04-06 13:15:00|36.81|36.73|36.75|36.67|36.82|36.74|36.75|36.67|77
1586179200000|2020-04-06 13:20:00|36.76|36.68|36.77|36.69|36.8|36.72|36.75|36.67|44
1586179500000|2020-04-06 13:25:00|36.76|36.68|36.73|36.65|36.79|36.68|36.7|36.54|183
1586179800000|2020-04-06 13:30:00|36.71|36.63|36.87|36.79|36.98|36.9|36.69|36.6|366
1586180100000|2020-04-06 13:35:00|36.89|36.81|36.96|36.88|37.06|36.98|36.83|36.73|158
1586180400000|2020-04-06 13:40:00|36.92|36.84|36.93|36.68|36.93|36.85|36.79|36.68|126
1586180700000|2020-04-06 13:45:00|36.84|36.76|36.73|36.65|36.84|36.76|36.72|36.64|53
1586181000000|2020-04-06 13:50:00|36.72|36.64|36.43|36.35|36.74|36.66|36.4|36.32|591
1586181300000|2020-04-06 13:55:00|36.51|36.26|36.29|36.21|36.61|36.5|36.23|36.15|1128
1586181600000|2020-04-06 14:00:00|36.27|36.19|36.42|36.34|36.42|36.34|36.17|36.09|268
1586181900000|2020-04-06 14:05:00|36.41|36.33|36.42|36.34|36.58|36.5|36.39|36.31|92
1586182200000|2020-04-06 14:10:00|36.43|36.35|36.58|36.5|36.61|36.51|36.43|36.33|13
1586182500000|2020-04-06 14:15:00|36.6|36.52|36.61|36.53|36.71|36.59|36.58|36.46|13
1586182800000|2020-04-06 14:20:00|36.6|36.52|36.7|36.62|36.74|36.66|36.57|36.44|55
1586183100000|2020-04-06 14:25:00|36.68|36.6|36.76|36.68|36.81|36.73|36.68|36.6|87
1586183400000|2020-04-06 14:30:00|36.75|36.67|36.88|36.8|36.97|36.87|36.75|36.67|5
1586183700000|2020-04-06 14:35:00|36.86|36.78|36.77|36.69|36.88|36.8|36.74|36.66|88
1586184000000|2020-04-06 14:40:00|36.81|36.73|37.03|36.95|37.03|36.95|36.8|36.72|128
1586184300000|2020-04-06 14:45:00|37.04|36.96|37.19|37.11|37.21|37.13|37|36.92|136
1586184600000|2020-04-06 14:50:00|37.18|37.1|37.2|37.12|37.27|37.14|37.07|36.99|224
1586184900000|2020-04-06 14:55:00|37.21|37.13|37.14|37.06|37.21|37.13|37.11|37.03|23
1586185200000|2020-04-06 15:00:00|37.11|37.03|37.27|37.19|37.41|37.32|37.08|37|285
1586185500000|2020-04-06 15:05:00|37.26|37.18|37.38|37.3|37.38|37.3|37.19|37.11|213
1586185800000|2020-04-06 15:10:00|37.37|37.29|37.44|37.36|37.67|37.59|37.35|37.27|383
1586186100000|2020-04-06 15:15:00|37.49|37.41|37.65|37.57|37.72|37.64|37.49|37.4|761
1586186400000|2020-04-06 15:20:00|37.67|37.59|38.19|38.11|38.24|38.16|37.64|37.56|1095
1586186700000|2020-04-06 15:25:00|38.23|38.15|37.92|37.84|38.31|38.23|37.89|37.81|2629
1586187000000|2020-04-06 15:30:00|37.88|37.8|37.63|37.55|37.91|37.83|37.52|37.44|375
1586187300000|2020-04-06 15:35:00|37.62|37.54|37.67|37.42|37.72|37.57|37.52|37.37|87
1586187600000|2020-04-06 15:40:00|37.69|37.44|37.71|37.46|37.71|37.55|37.48|37.32|2
1586187900000|2020-04-06 15:45:00|37.69|37.44|37.66|37.58|37.77|37.58|37.6|37.42|27
1586188200000|2020-04-06 15:50:00|37.68|37.6|37.71|37.46|37.82|37.66|37.68|37.46|0
1586188500000|2020-04-06 15:55:00|37.72|37.47|37.78|37.53|37.79|37.62|37.59|37.47|36
1586188800000|2020-04-06 16:00:00|37.69|37.61|37.62|37.54|37.83|37.66|37.58|37.5|35
1586189100000|2020-04-06 16:05:00|37.71|37.46|37.51|37.43|37.71|37.55|37.49|37.39|9
1586189400000|2020-04-06 16:10:00|37.53|37.45|37.47|37.39|37.64|37.47|37.46|37.36|7
1586189700000|2020-04-06 16:15:00|37.48|37.4|37.41|37.16|37.58|37.5|37.32|37.16|20
1586190000000|2020-04-06 16:20:00|37.32|37.24|37.39|37.14|37.41|37.24|37.29|37.12|1
1586190300000|2020-04-06 16:25:00|37.4|37.15|37.41|37.16|37.43|37.29|37.33|37.15|1
1586190600000|2020-04-06 16:30:00|37.43|37.18|37.33|37.25|37.46|37.32|37.33|37.16|0
1586190900000|2020-04-06 16:35:00|37.43|37.18|37.44|37.19|37.46|37.29|37.28|37.14|1
1586191200000|2020-04-06 16:40:00|37.46|37.21|37.37|37.29|37.46|37.3|37.35|37.19|25
1586191500000|2020-04-06 16:45:00|37.46|37.21|37.45|37.2|37.47|37.31|37.33|37.2|5
1586191800000|2020-04-06 16:50:00|37.47|37.22|37.34|37.26|37.47|37.3|37.33|37.18|8
1586192100000|2020-04-06 16:55:00|37.36|37.28|37.39|37.14|37.46|37.3|37.3|37.14|19
1586192400000|2020-04-06 17:00:00|37.31|37.23|37.4|37.15|37.4|37.23|37.3|37.14|0
1586192700000|2020-04-06 17:05:00|37.31|37.23|37.34|37.09|37.38|37.23|37.26|37.09|8
1586193000000|2020-04-06 17:10:00|37.26|37.18|37.4|37.15|37.4|37.18|37.2|37.04|10
1586193300000|2020-04-06 17:15:00|37.42|37.17|37.31|37.23|37.42|37.24|37.3|37.14|1
1586193600000|2020-04-06 17:20:00|37.32|37.24|37.42|37.17|37.42|37.26|37.31|37.17|0
1586193900000|2020-04-06 17:25:00|37.35|37.27|37.44|37.19|37.44|37.27|37.35|37.18|0
1586194200000|2020-04-06 17:30:00|37.46|37.21|37.5|37.42|37.64|37.46|37.46|37.21|1
1586194500000|2020-04-06 17:35:00|37.54|37.46|37.52|37.27|37.63|37.48|37.44|37.27|4
1586194800000|2020-04-06 17:40:00|37.44|37.36|37.5|37.25|37.57|37.4|37.44|37.24|0
1586195100000|2020-04-06 17:45:00|37.44|37.36|37.34|37.26|37.56|37.4|37.32|37.17|5
1586195400000|2020-04-06 17:50:00|37.43|37.18|37.56|37.26|37.57|37.27|37.43|37.18|0
1586195700000|2020-04-06 17:55:00|37.54|37.24|37.58|37.28|37.58|37.28|37.52|37.22|0
1586196000000|2020-04-06 18:00:00|37.56|37.26|37.53|37.28|37.6|37.3|37.53|37.24|0
1586196300000|2020-04-06 18:05:00|37.52|37.27|37.54|37.29|37.56|37.39|37.47|37.27|0
1586196600000|2020-04-06 18:10:00|37.48|37.4|37.45|37.37|37.56|37.4|37.41|37.27|0
1586196900000|2020-04-06 18:15:00|37.52|37.27|37.47|37.22|37.52|37.37|37.4|37.22|0
1586197200000|2020-04-06 18:20:00|37.5|37.25|37.45|37.15|37.51|37.26|37.45|37.15|0
1586197500000|2020-04-06 18:25:00|37.43|37.18|37.47|37.22|37.47|37.22|37.43|37.13|0
1586197800000|2020-04-06 18:30:00|37.49|37.24|37.38|37.3|37.49|37.33|37.38|37.18|0
1586198100000|2020-04-06 18:35:00|37.56|37.26|37.55|37.25|37.56|37.26|37.52|37.22|2
1586198400000|2020-04-06 18:40:00|37.54|37.29|37.65|37.35|37.65|37.35|37.54|37.25|0
1586198700000|2020-04-06 18:45:00|37.64|37.34|37.64|37.34|37.65|37.35|37.63|37.33|0
1586199000000|2020-04-06 18:50:00|37.65|37.35|37.65|37.35|37.65|37.35|37.64|37.34|0
1586199300000|2020-04-06 18:55:00|37.63|37.33|37.67|37.37|37.67|37.37|37.62|37.32|0
1586199600000|2020-04-06 19:00:00|37.7|37.4|37.65|37.35|37.7|37.4|37.65|37.35|0
1586199900000|2020-04-06 19:05:00|37.62|37.32|37.61|37.31|37.63|37.33|37.58|37.28|0
1586200200000|2020-04-06 19:10:00|37.62|37.32|37.7|37.45|37.7|37.45|37.61|37.31|0
1586200500000|2020-04-06 19:15:00|37.69|37.44|37.79|37.49|37.8|37.55|37.59|37.38|8
1586200800000|2020-04-06 19:20:00|37.8|37.5|37.66|37.36|37.8|37.5|37.66|37.36|0
1586201100000|2020-04-06 19:25:00|37.63|37.33|37.67|37.37|37.7|37.41|37.63|37.33|3
1586201400000|2020-04-06 19:30:00|37.66|37.41|37.67|37.42|37.7|37.45|37.65|37.35|0
1586201700000|2020-04-06 19:35:00|37.68|37.43|37.67|37.37|37.68|37.43|37.66|37.37|0
1586202000000|2020-04-06 19:40:00|37.66|37.36|37.62|37.32|37.67|37.37|37.6|37.3|0
1586202300000|2020-04-06 19:45:00|37.58|37.28|37.72|37.47|37.72|37.57|37.58|37.28|10
1586202600000|2020-04-06 19:50:00|37.71|37.46|37.5|37.2|37.71|37.46|37.36|37.12|23
1586202900000|2020-04-06 19:55:00|37.49|37.19|37.68|37.38|37.72|37.42|37.07|36.77|27
1586239500000|2020-04-07 06:05:00|37.36|37.06|37|36.7|37.36|37.06|36.98|36.68|2
1586239800000|2020-04-07 06:10:00|36.98|36.68|36.88|36.58|37|36.7|36.82|36.56|8
1586240100000|2020-04-07 06:15:00|36.87|36.57|36.79|36.54|36.93|36.63|36.79|36.49|2
1586240400000|2020-04-07 06:20:00|36.75|36.5|36.78|36.48|36.91|36.61|36.75|36.48|12
1586240700000|2020-04-07 06:25:00|36.79|36.49|36.89|36.59|36.9|36.6|36.61|36.38|18
1586241000000|2020-04-07 06:30:00|36.9|36.6|36.94|36.64|36.99|36.69|36.84|36.54|10
1586241300000|2020-04-07 06:35:00|36.93|36.63|36.72|36.42|36.93|36.63|36.65|36.35|3
1586241600000|2020-04-07 06:40:00|36.7|36.4|36.84|36.54|36.86|36.61|36.45|36.3|52
1586241900000|2020-04-07 06:45:00|36.82|36.52|36.78|36.48|36.84|36.54|36.78|36.48|0
1586242200000|2020-04-07 06:50:00|36.82|36.52|36.52|36.44|36.84|36.54|36.52|36.35|0
1586242500000|2020-04-07 06:55:00|36.62|36.32|36.31|36.01|36.62|36.32|36.14|35.97|404
1586242800000|2020-04-07 07:00:00|36.33|36.03|36.16|35.91|36.37|36.14|35.69|35.54|101
1586243100000|2020-04-07 07:05:00|36.08|36|36.4|36.32|36.49|36.32|35.91|35.82|55
1586243400000|2020-04-07 07:10:00|36.49|36.24|36.31|36.06|36.51|36.34|36.16|36.01|64
1586243700000|2020-04-07 07:15:00|36.23|36.15|36.52|36.27|36.57|36.36|36.23|36.06|33
1586244000000|2020-04-07 07:20:00|36.46|36.38|36.51|36.43|36.59|36.43|36.34|36.19|39
1586244300000|2020-04-07 07:25:00|36.6|36.35|36.78|36.53|36.83|36.65|36.53|36.34|26
1586244600000|2020-04-07 07:30:00|36.81|36.56|36.74|36.49|36.99|36.83|36.74|36.49|50
1586244900000|2020-04-07 07:35:00|36.76|36.51|36.49|36.24|36.78|36.61|36.37|36.18|107
1586245200000|2020-04-07 07:40:00|36.45|36.2|36.14|36.06|36.48|36.26|36.14|35.97|55
1586245500000|2020-04-07 07:45:00|36.1|36.02|35.98|35.73|36.22|36.08|35.9|35.71|613
1586245800000|2020-04-07 07:50:00|35.9|35.82|36.29|36.04|36.33|36.16|35.83|35.64|98
1586246100000|2020-04-07 07:55:00|36.2|36.12|36.27|36.02|36.41|36.17|36.16|35.99|1
1586246400000|2020-04-07 08:00:00|36.16|36.08|36.2|35.95|36.24|36.08|36.08|35.95|30
1586246700000|2020-04-07 08:05:00|36.15|35.9|36.09|36.01|36.23|36.08|36|35.83|103
1586247000000|2020-04-07 08:10:00|36.18|35.93|36.09|36.01|36.18|36.03|35.99|35.83|23
1586247300000|2020-04-07 08:15:00|36.15|35.9|36.04|35.96|36.19|36.05|36.03|35.87|0
1586247600000|2020-04-07 08:20:00|36.06|35.98|36.01|35.93|36.12|35.99|35.94|35.82|32
1586247900000|2020-04-07 08:25:00|36.03|35.95|35.95|35.87|36.17|36.02|35.93|35.79|124
1586248200000|2020-04-07 08:30:00|36.04|35.79|36.22|35.97|36.23|36.05|35.95|35.79|110
1586248500000|2020-04-07 08:35:00|36.13|36.05|36.18|35.93|36.23|36.06|36.04|35.88|52
1586248800000|2020-04-07 08:40:00|36.2|35.95|36.07|35.99|36.22|36.05|36.02|35.86|53
1586249100000|2020-04-07 08:45:00|36.09|36.01|36.13|36.05|36.29|36.13|36.09|35.99|107
1586249400000|2020-04-07 08:50:00|36.24|35.99|36.19|36.11|36.26|36.12|36.15|35.99|145
1586249700000|2020-04-07 08:55:00|36.18|36.1|36.17|36.09|36.23|36.1|36.05|35.91|308
1586250000000|2020-04-07 09:00:00|36.15|36.07|36.06|35.98|36.23|36.09|36.01|35.85|170
1586250300000|2020-04-07 09:05:00|36.04|35.96|36.22|35.97|36.23|36.02|36.02|35.87|73
1586250600000|2020-04-07 09:10:00|36.2|35.95|36.2|36.12|36.23|36.12|36|35.86|45
1586250900000|2020-04-07 09:15:00|36.18|36.1|36.15|36.07|36.22|36.14|36.15|36.07|27
1586251200000|2020-04-07 09:20:00|36.13|36.05|35.96|35.71|36.25|36.09|35.87|35.71|29
1586251500000|2020-04-07 09:25:00|35.87|35.79|36.07|35.99|36.15|35.99|35.82|35.68|437
1586251800000|2020-04-07 09:30:00|36.16|35.91|36.16|35.91|36.26|36.09|35.95|35.81|83
1586252100000|2020-04-07 09:35:00|36.14|35.89|36.21|36.13|36.26|36.13|36.12|35.87|26
1586252400000|2020-04-07 09:40:00|36.22|36.14|36.24|36.16|36.31|36.16|36.13|36.01|14
1586252700000|2020-04-07 09:45:00|36.25|36.17|36.26|36.18|36.34|36.18|36.14|35.98|39
1586253000000|2020-04-07 09:50:00|36.28|36.2|36.31|36.23|36.49|36.35|36.28|36.11|15
1586253300000|2020-04-07 09:55:00|36.33|36.25|36.5|36.25|36.59|36.43|36.31|36.12|34
1586253600000|2020-04-07 10:00:00|36.39|36.31|36.2|35.95|36.49|36.35|36.06|35.87|63
1586253900000|2020-04-07 10:05:00|36.19|35.94|36.02|35.94|36.24|35.99|36.02|35.82|2
1586254200000|2020-04-07 10:10:00|36.1|35.85|35.85|35.77|36.18|35.99|35.85|35.77|20
1586254500000|2020-04-07 10:15:00|35.9|35.65|35.94|35.86|36.11|35.94|35.79|35.62|203
1586254800000|2020-04-07 10:20:00|35.98|35.9|36.12|36.04|36.28|36.12|35.97|35.85|356
1586255100000|2020-04-07 10:25:00|36.13|36.05|36.33|36.08|36.33|36.14|36.07|35.93|519
1586255400000|2020-04-07 10:30:00|36.25|36.17|36.13|36.05|36.37|36.2|36.13|35.97|35
1586255700000|2020-04-07 10:35:00|36.15|36.07|36.14|36.06|36.31|36.17|36.06|35.96|40
1586256000000|2020-04-07 10:40:00|36.12|36.04|36.12|35.87|36.29|36.12|35.99|35.83|116
1586256300000|2020-04-07 10:45:00|36.13|35.88|36.11|36.03|36.22|36.05|36.08|35.88|30
1586256600000|2020-04-07 10:50:00|36.08|36|36.02|35.94|36.09|36.01|36.02|35.94|0
1586256900000|2020-04-07 10:55:00|36.01|35.93|36.02|35.94|36.06|35.98|35.97|35.89|43
1586257200000|2020-04-07 11:00:00|36|35.92|36.12|36.04|36.2|36.08|36|35.92|11
1586257500000|2020-04-07 11:05:00|36.15|36.07|36.22|35.97|36.26|36.14|36.06|35.9|66
1586257800000|2020-04-07 11:10:00|36.14|36.06|36.06|35.98|36.22|36.09|36.02|35.94|62
1586258100000|2020-04-07 11:15:00|36.07|35.99|36.12|36.04|36.26|36.1|36.01|35.9|69
1586258400000|2020-04-07 11:20:00|36.11|36.03|36.18|36.1|36.28|36.15|36.11|36.01|4
1586258700000|2020-04-07 11:25:00|36.23|35.98|36.26|36.01|36.3|36.14|36.03|35.87|20
1586259000000|2020-04-07 11:30:00|36.18|36.1|36.32|36.24|36.33|36.25|36.17|36.01|27
1586259300000|2020-04-07 11:35:00|36.31|36.23|36.27|36.19|36.31|36.23|36.27|36.19|46
1586259600000|2020-04-07 11:40:00|36.29|36.21|36.35|36.27|36.4|36.27|36.27|36.13|15
1586259900000|2020-04-07 11:45:00|36.33|36.25|36.3|36.22|36.42|36.28|36.27|36.11|57
1586260200000|2020-04-07 11:50:00|36.31|36.23|36.32|36.24|36.41|36.25|36.25|36.13|51
1586260500000|2020-04-07 11:55:00|36.33|36.25|36.44|36.36|36.52|36.36|36.31|36.15|25
1586260800000|2020-04-07 12:00:00|36.52|36.27|36.36|36.28|36.55|36.38|36.28|36.17|38
1586261100000|2020-04-07 12:05:00|36.47|36.22|36.39|36.31|36.5|36.36|36.37|36.22|138
1586261400000|2020-04-07 12:10:00|36.38|36.3|36.4|36.32|36.55|36.38|36.37|36.25|57
1586261700000|2020-04-07 12:15:00|36.38|36.3|36.4|36.32|36.48|36.33|36.36|36.2|14
1586262000000|2020-04-07 12:20:00|36.41|36.33|36.6|36.52|36.65|36.53|36.41|36.25|36
1586262300000|2020-04-07 12:25:00|36.61|36.53|36.61|36.53|36.69|36.55|36.57|36.4|56
1586262600000|2020-04-07 12:30:00|36.56|36.48|36.54|36.46|36.65|36.54|36.54|36.39|117
1586262900000|2020-04-07 12:35:00|36.55|36.47|36.26|36.18|36.57|36.47|36.23|36.15|232
1586263200000|2020-04-07 12:40:00|36.24|36.16|36.16|36.08|36.28|36.2|36.11|36.03|170
1586263500000|2020-04-07 12:45:00|36.15|36.07|36.23|36.15|36.25|36.17|36.15|36.07|130
1586263800000|2020-04-07 12:50:00|36.22|36.14|36.37|36.29|36.38|36.3|36.22|36.14|154
1586264100000|2020-04-07 12:55:00|36.38|36.3|36.32|36.24|36.43|36.35|36.27|36.12|89
1586264400000|2020-04-07 13:00:00|36.3|36.22|36.42|36.34|36.45|36.37|36.3|36.22|213
1586264700000|2020-04-07 13:05:00|36.41|36.33|36.39|36.31|36.57|36.43|36.39|36.28|32
1586265000000|2020-04-07 13:10:00|36.41|36.33|36.48|36.4|36.57|36.42|36.39|36.3|44
1586265300000|2020-04-07 13:15:00|36.46|36.38|36.36|36.28|36.49|36.41|36.33|36.25|154
1586265600000|2020-04-07 13:20:00|36.35|36.27|36.2|36.12|36.37|36.29|36.2|36.1|73
1586265900000|2020-04-07 13:25:00|36.22|36.14|36.2|36.12|36.34|36.18|36.18|36.09|30
1586266200000|2020-04-07 13:30:00|36.17|36.09|36.44|36.36|36.66|36.58|36.11|35.96|227
1586266500000|2020-04-07 13:35:00|36.43|36.35|36.4|36.32|36.51|36.43|35.98|35.9|269
1586266800000|2020-04-07 13:40:00|36.38|36.3|36.41|36.33|36.49|36.33|36.19|36.04|63
1586267100000|2020-04-07 13:45:00|36.49|36.24|36.46|36.38|36.64|36.54|36.39|36.24|177
1586267400000|2020-04-07 13:50:00|36.47|36.39|36.21|36.13|36.5|36.42|36.2|36.08|244
1586267700000|2020-04-07 13:55:00|36.22|36.14|36.41|36.33|36.57|36.49|36.22|36.14|474
1586268000000|2020-04-07 14:00:00|36.43|36.35|36.81|36.73|36.93|36.78|36.35|36.26|162
1586268300000|2020-04-07 14:05:00|36.8|36.72|37.15|37.07|37.15|37.07|36.6|36.48|337
1586268600000|2020-04-07 14:10:00|37.23|36.98|37.24|37.16|37.54|37.37|37.02|36.9|368
1586268900000|2020-04-07 14:15:00|37.25|37.17|37.32|37.24|37.75|37.64|37.25|37.13|337
1586269200000|2020-04-07 14:20:00|37.33|37.25|37.74|37.66|37.76|37.68|37.3|37.22|315
1586269500000|2020-04-07 14:25:00|37.82|37.74|37.94|37.86|37.95|37.86|37.54|37.45|78
1586269800000|2020-04-07 14:30:00|37.96|37.88|37.51|37.43|37.97|37.89|37.5|37.34|160
1586270100000|2020-04-07 14:35:00|37.55|37.47|37.68|37.6|37.87|37.73|37.55|37.43|139
1586270400000|2020-04-07 14:40:00|37.7|37.62|38.03|37.95|38.12|37.96|37.63|37.47|50
1586270700000|2020-04-07 14:45:00|38.01|37.93|38.51|38.43|38.64|38.51|37.89|37.78|200
1586271000000|2020-04-07 14:50:00|38.5|38.42|38.6|38.52|38.78|38.64|38.36|38.2|180
1586271300000|2020-04-07 14:55:00|38.59|38.51|38.46|38.38|38.59|38.51|38.25|38.14|209
1586271600000|2020-04-07 15:00:00|38.52|38.44|38.44|38.36|38.79|38.7|38.32|38.19|261
1586271900000|2020-04-07 15:05:00|38.46|38.38|38.3|38.22|38.57|38.49|38.24|38.16|149
1586272200000|2020-04-07 15:10:00|38.29|38.21|38.36|38.28|38.56|38.48|38.23|38.15|50
1586272500000|2020-04-07 15:15:00|38.35|38.27|38.02|37.94|38.35|38.27|37.98|37.9|308
1586272800000|2020-04-07 15:20:00|38|37.92|37.77|37.69|38.11|38.03|37.74|37.66|583
1586273100000|2020-04-07 15:25:00|37.75|37.67|37.7|37.62|38.06|37.98|37.68|37.6|916
1586273400000|2020-04-07 15:30:00|37.78|37.53|37.67|37.59|37.87|37.71|37.59|37.46|1705
1586273700000|2020-04-07 15:35:00|37.69|37.61|37.68|37.6|37.89|37.73|37.61|37.44|99
1586274000000|2020-04-07 15:40:00|37.75|37.5|37.9|37.6|37.92|37.7|37.68|37.48|41
1586274300000|2020-04-07 15:45:00|37.87|37.57|37.51|37.26|37.88|37.58|37.33|37.18|1
1586274600000|2020-04-07 15:50:00|37.5|37.25|37.43|37.35|37.66|37.5|37.41|37.21|7
1586274900000|2020-04-07 15:55:00|37.52|37.27|37.65|37.57|37.79|37.67|37.43|37.27|182
1586275200000|2020-04-07 16:00:00|37.66|37.58|37.4|37.15|37.76|37.58|37.29|37.14|46
1586275500000|2020-04-07 16:05:00|37.31|37.23|37.27|37.19|37.37|37.23|37.19|37.05|136
1586275800000|2020-04-07 16:10:00|37.29|37.21|37.41|37.16|37.44|37.27|37.25|37.11|0
1586276100000|2020-04-07 16:15:00|37.37|37.12|37.39|37.14|37.4|37.23|37.2|37.04|2
1586276400000|2020-04-07 16:20:00|37.31|37.23|37.49|37.41|37.58|37.41|37.31|37.14|1
1586276700000|2020-04-07 16:25:00|37.57|37.32|37.51|37.21|37.61|37.4|37.44|37.18|0
1586277000000|2020-04-07 16:30:00|37.49|37.19|37.49|37.24|37.53|37.35|37.41|37.18|0
1586277300000|2020-04-07 16:35:00|37.47|37.22|37.48|37.23|37.5|37.34|37.37|37.2|5
1586277600000|2020-04-07 16:40:00|37.4|37.32|37.44|37.19|37.5|37.34|37.35|37.19|4
1586277900000|2020-04-07 16:45:00|37.38|37.3|37.38|37.13|37.47|37.3|37.25|37|2
1586278200000|2020-04-07 16:50:00|37.29|37.21|37.41|37.16|37.48|37.23|37.29|37.1|1
1586278500000|2020-04-07 16:55:00|37.39|37.14|37.51|37.21|37.51|37.31|37.35|37.14|11
1586278800000|2020-04-07 17:00:00|37.53|37.23|37.49|37.19|37.53|37.23|37.48|37.18|0
1586279100000|2020-04-07 17:05:00|37.47|37.17|37.49|37.19|37.51|37.21|37.47|37.17|0
1586279400000|2020-04-07 17:10:00|37.51|37.21|37.51|37.21|37.51|37.21|37.49|37.19|0
1586279700000|2020-04-07 17:15:00|37.53|37.23|37.7|37.4|37.7|37.49|37.53|37.23|3
1586280000000|2020-04-07 17:20:00|37.68|37.43|37.8|37.5|37.94|37.7|37.68|37.4|1
1586280300000|2020-04-07 17:25:00|37.78|37.48|37.76|37.46|37.79|37.49|37.74|37.44|0
1586280600000|2020-04-07 17:30:00|37.75|37.45|37.71|37.41|37.77|37.51|37.59|37.4|2
1586280900000|2020-04-07 17:35:00|37.66|37.36|37.72|37.42|37.72|37.42|37.66|37.36|0
1586281200000|2020-04-07 17:40:00|37.75|37.45|37.66|37.36|37.75|37.45|37.66|37.36|0
1586281500000|2020-04-07 17:45:00|37.69|37.39|37.61|37.31|37.69|37.39|37.58|37.28|0
1586281800000|2020-04-07 17:50:00|37.66|37.36|37.62|37.32|37.68|37.38|37.6|37.3|0
1586282100000|2020-04-07 17:55:00|37.63|37.33|37.72|37.47|37.72|37.47|37.62|37.32|0
1586282400000|2020-04-07 18:00:00|37.66|37.41|37.68|37.43|37.7|37.45|37.66|37.41|0
1586282700000|2020-04-07 18:05:00|37.72|37.47|37.87|37.57|37.95|37.65|37.72|37.47|3
1586283000000|2020-04-07 18:10:00|37.88|37.58|37.81|37.51|37.9|37.6|37.79|37.49|0
1586283300000|2020-04-07 18:15:00|37.82|37.52|37.89|37.64|37.93|37.65|37.81|37.51|0
1586283600000|2020-04-07 18:20:00|37.9|37.6|37.78|37.48|37.91|37.66|37.73|37.43|0
1586283900000|2020-04-07 18:25:00|37.76|37.46|37.78|37.48|37.79|37.5|37.58|37.39|1
1586284200000|2020-04-07 18:30:00|37.81|37.51|37.79|37.54|37.83|37.54|37.76|37.46|0
1586284500000|2020-04-07 18:35:00|37.81|37.56|37.92|37.67|37.92|37.75|37.79|37.51|1
1586284800000|2020-04-07 18:40:00|37.86|37.78|38.3|38|38.31|38.01|37.86|37.63|1
1586285100000|2020-04-07 18:45:00|38.29|37.99|38.23|37.98|38.29|37.99|38.2|37.91|2
1586285400000|2020-04-07 18:50:00|38.21|37.96|38.48|38.23|38.5|38.35|38.07|37.96|98
1586285700000|2020-04-07 18:55:00|38.53|38.24|38.6|38.3|38.76|38.46|38.52|38.22|1
1586286000000|2020-04-07 19:00:00|38.62|38.32|38.37|38.07|38.62|38.32|38.34|38.04|1
1586286300000|2020-04-07 19:05:00|38.41|38.11|38.17|37.87|38.42|38.12|38.12|37.82|0
1586286600000|2020-04-07 19:10:00|38.15|37.85|38.08|37.78|38.15|37.85|38.01|37.71|1
1586286900000|2020-04-07 19:15:00|38.05|37.75|38.31|38.01|38.37|38.07|38.05|37.75|10
1586287200000|2020-04-07 19:20:00|38.33|38.03|38.57|38.27|38.58|38.28|38.29|37.99|0
1586287500000|2020-04-07 19:25:00|38.59|38.29|38.51|38.21|38.59|38.29|38.28|37.98|0
1586287800000|2020-04-07 19:30:00|38.53|38.23|38.49|38.19|38.8|38.5|38.44|38.14|0
1586288100000|2020-04-07 19:35:00|38.51|38.21|38.28|37.98|38.6|38.3|38.23|37.93|0
1586288400000|2020-04-07 19:40:00|38.26|37.96|38.23|37.93|38.28|38|38.08|37.78|4
1586288700000|2020-04-07 19:45:00|38.22|37.92|38.08|37.78|38.22|37.92|38.08|37.78|0
1586289000000|2020-04-07 19:50:00|38.09|37.79|38.29|37.99|38.59|38.29|38.03|37.73|0
1586289300000|2020-04-07 19:55:00|38.41|38.11|38.64|38.34|38.68|38.38|38.41|38.11|1
1586325900000|2020-04-08 06:05:00|38.76|38.46|38.85|38.55|38.85|38.55|38.72|38.42|0
1586326200000|2020-04-08 06:10:00|38.86|38.56|38.74|38.44|38.9|38.6|38.69|38.39|0
1586326500000|2020-04-08 06:15:00|38.76|38.51|39.06|38.76|39.11|38.86|38.76|38.5|36
1586326800000|2020-04-08 06:20:00|39.05|38.75|39.17|38.87|39.21|38.91|39.05|38.75|0
1586327100000|2020-04-08 06:25:00|39.15|38.85|39.04|38.74|39.19|38.92|38.87|38.71|74
1586327400000|2020-04-08 06:30:00|39.05|38.75|38.94|38.64|39.05|38.75|38.94|38.64|0
1586327700000|2020-04-08 06:35:00|38.92|38.62|39.02|38.72|39.11|38.81|38.92|38.62|0
1586328000000|2020-04-08 06:40:00|39.06|38.76|39.09|38.79|39.16|38.86|39.06|38.76|0
1586328300000|2020-04-08 06:45:00|39.1|38.8|38.88|38.8|39.1|38.84|38.88|38.72|4
1586328600000|2020-04-08 06:50:00|38.97|38.72|39.03|38.78|39.05|38.8|38.88|38.71|18
1586328900000|2020-04-08 06:55:00|39.01|38.76|38.66|38.41|39.01|38.76|38.66|38.37|35
1586329200000|2020-04-08 07:00:00|38.64|38.39|38.65|38.4|38.92|38.65|38.21|38.03|120
1586329500000|2020-04-08 07:05:00|38.63|38.38|38.88|38.63|38.95|38.73|38.63|38.35|19
1586329800000|2020-04-08 07:10:00|38.9|38.6|38.85|38.6|39.06|38.84|38.76|38.49|78
1586330100000|2020-04-08 07:15:00|38.83|38.58|39.06|38.81|39.17|38.91|38.65|38.42|6
1586330400000|2020-04-08 07:20:00|39.04|38.79|39.09|38.84|39.2|38.95|38.89|38.62|18
1586330700000|2020-04-08 07:25:00|38.98|38.9|39|38.75|39.07|38.9|38.76|38.54|240
1586331000000|2020-04-08 07:30:00|38.98|38.73|39.18|39.1|39.33|39.19|38.98|38.73|88
1586331300000|2020-04-08 07:35:00|39.21|38.96|38.91|38.66|39.29|39.13|38.82|38.61|65
1586331600000|2020-04-08 07:40:00|38.9|38.65|38.88|38.8|39.02|38.84|38.77|38.51|15
1586331900000|2020-04-08 07:45:00|38.86|38.78|39.06|38.81|39.07|38.93|38.82|38.58|24
1586332200000|2020-04-08 07:50:00|38.98|38.9|38.78|38.7|39.05|38.9|38.73|38.55|16
1586332500000|2020-04-08 07:55:00|38.87|38.62|38.81|38.73|39.04|38.87|38.79|38.61|62
1586332800000|2020-04-08 08:00:00|38.79|38.71|38.88|38.8|39.07|38.91|38.73|38.56|968
1586333100000|2020-04-08 08:05:00|38.96|38.71|39.04|38.79|39.04|38.88|38.77|38.61|4
1586333400000|2020-04-08 08:10:00|38.96|38.88|39.09|38.84|39.15|38.96|38.96|38.79|1
1586333700000|2020-04-08 08:15:00|39.01|38.93|39.24|38.99|39.28|39.07|39.01|38.85|0
1586334000000|2020-04-08 08:20:00|39.23|38.98|39.21|38.96|39.35|39.18|39.12|38.96|30
1586334300000|2020-04-08 08:25:00|39.14|39.06|39.32|39.24|39.34|39.24|39.14|38.96|16
1586334600000|2020-04-08 08:30:00|39.33|39.25|39.43|39.35|39.63|39.49|39.33|39.24|51
1586334900000|2020-04-08 08:35:00|39.45|39.37|39.45|39.37|39.78|39.58|39.45|39.35|25
1586335200000|2020-04-08 08:40:00|39.41|39.33|39.45|39.2|39.69|39.54|39.36|39.16|149
1586335500000|2020-04-08 08:45:00|39.41|39.16|39.28|39.2|39.41|39.27|39.21|39.04|248
1586335800000|2020-04-08 08:50:00|39.24|39.16|39.1|38.85|39.28|39.2|39.06|38.83|84
1586336100000|2020-04-08 08:55:00|39.08|38.83|39.08|39|39.24|39.08|38.99|38.83|12
1586336400000|2020-04-08 09:00:00|39.1|39.02|39.13|39.05|39.37|39.18|39.08|38.92|59
1586336700000|2020-04-08 09:05:00|39.09|39.01|39.21|39.13|39.24|39.13|39.09|38.93|184
1586337000000|2020-04-08 09:10:00|39.23|39.15|39.38|39.13|39.4|39.23|39.19|39.01|32
1586337300000|2020-04-08 09:15:00|39.3|39.22|39.3|39.22|39.53|39.31|39.25|39.08|15
1586337600000|2020-04-08 09:20:00|39.28|39.2|39.39|39.31|39.5|39.35|39.24|39.08|30
1586337900000|2020-04-08 09:25:00|39.37|39.29|39.17|39.09|39.48|39.32|39.15|39.07|58
1586338200000|2020-04-08 09:30:00|39.15|39.07|39.37|39.12|39.37|39.19|39.13|38.94|3
1586338500000|2020-04-08 09:35:00|39.38|39.13|39.27|39.02|39.38|39.13|39.23|38.98|0
1586338800000|2020-04-08 09:40:00|39.25|39|39.24|38.99|39.33|39.11|39.12|38.96|7
1586339100000|2020-04-08 09:45:00|39.23|38.98|39.21|38.96|39.29|39.01|39.13|38.88|7
1586339400000|2020-04-08 09:50:00|39.23|38.98|39.45|39.2|39.46|39.31|39.23|38.98|15
1586339700000|2020-04-08 09:55:00|39.41|39.16|39.3|39.05|39.41|39.16|39.23|38.98|0
1586340000000|2020-04-08 10:00:00|39.32|39.02|39.27|39.02|39.32|39.05|39.14|38.87|0
1586340300000|2020-04-08 10:05:00|39.29|38.99|39.15|39.07|39.29|39.09|39.14|38.89|11
1586340600000|2020-04-08 10:10:00|39.14|39.06|39.28|39.03|39.37|39.14|39.11|38.92|2
1586340900000|2020-04-08 10:15:00|39.27|39.02|39.14|38.89|39.27|39.02|39.04|38.88|1
1586341200000|2020-04-08 10:20:00|39.19|38.94|39.03|38.78|39.22|38.94|38.92|38.74|7
1586341500000|2020-04-08 10:25:00|39.05|38.8|38.85|38.77|39.14|38.93|38.85|38.77|357
1586341800000|2020-04-08 10:30:00|38.86|38.78|38.82|38.74|38.96|38.8|38.73|38.56|43
1586342100000|2020-04-08 10:35:00|38.84|38.76|38.82|38.74|38.89|38.81|38.82|38.74|26
1586342400000|2020-04-08 10:40:00|38.84|38.76|38.9|38.82|39.03|38.87|38.82|38.74|19
1586342700000|2020-04-08 10:45:00|38.93|38.68|38.95|38.7|38.97|38.81|38.83|38.67|3
1586343000000|2020-04-08 10:50:00|38.87|38.79|38.82|38.74|38.97|38.83|38.82|38.66|9
1586343300000|2020-04-08 10:55:00|38.91|38.66|38.74|38.66|38.94|38.78|38.74|38.57|27
1586343600000|2020-04-08 11:00:00|38.82|38.57|38.83|38.75|38.96|38.82|38.73|38.57|115
1586343900000|2020-04-08 11:05:00|38.82|38.74|38.78|38.53|38.89|38.75|38.69|38.52|81
1586344200000|2020-04-08 11:10:00|38.72|38.64|38.57|38.49|38.73|38.64|38.47|38.34|430
1586344500000|2020-04-08 11:15:00|38.66|38.41|38.66|38.58|38.66|38.58|38.57|38.41|206
1586344800000|2020-04-08 11:20:00|38.61|38.53|38.61|38.53|38.78|38.64|38.56|38.44|180
1586345100000|2020-04-08 11:25:00|38.7|38.45|38.65|38.57|38.74|38.62|38.62|38.45|9
1586345400000|2020-04-08 11:30:00|38.68|38.6|38.67|38.59|38.79|38.64|38.65|38.51|13
1586345700000|2020-04-08 11:35:00|38.65|38.57|38.7|38.62|38.76|38.62|38.59|38.43|3
1586346000000|2020-04-08 11:40:00|38.68|38.6|38.84|38.59|38.87|38.71|38.65|38.54|368
1586346300000|2020-04-08 11:45:00|38.75|38.67|38.68|38.6|38.84|38.68|38.65|38.51|733
1586346600000|2020-04-08 11:50:00|38.66|38.58|38.59|38.51|38.73|38.6|38.54|38.38|15
1586346900000|2020-04-08 11:55:00|38.61|38.53|38.48|38.4|38.65|38.53|38.46|38.3|35
1586347200000|2020-04-08 12:00:00|38.59|38.34|38.42|38.34|38.69|38.52|38.41|38.33|14
1586347500000|2020-04-08 12:05:00|38.4|38.32|38.44|38.36|38.56|38.39|38.37|38.23|53
1586347800000|2020-04-08 12:10:00|38.53|38.28|38.4|38.32|38.53|38.36|38.34|38.21|165
1586348100000|2020-04-08 12:15:00|38.42|38.34|38.48|38.4|38.59|38.45|38.41|38.25|65
1586348400000|2020-04-08 12:20:00|38.45|38.37|38.55|38.47|38.58|38.47|38.35|38.23|24
1586348700000|2020-04-08 12:25:00|38.63|38.38|38.6|38.52|38.69|38.55|38.48|38.29|9
1586349000000|2020-04-08 12:30:00|38.66|38.41|38.51|38.43|38.66|38.5|38.46|38.29|35
1586349300000|2020-04-08 12:35:00|38.49|38.41|38.55|38.47|38.64|38.56|38.44|38.36|119
1586349600000|2020-04-08 12:40:00|38.53|38.45|38.4|38.32|38.66|38.58|38.4|38.32|64
1586349900000|2020-04-08 12:45:00|38.38|38.3|38.34|38.26|38.53|38.37|38.3|38.19|90
1586350200000|2020-04-08 12:50:00|38.32|38.24|38.59|38.51|38.63|38.51|38.32|38.24|119
1586350500000|2020-04-08 12:55:00|38.58|38.5|38.4|38.32|38.71|38.54|38.4|38.23|31
1586350800000|2020-04-08 13:00:00|38.46|38.21|38.35|38.27|38.46|38.31|38.31|38.17|51
1586351100000|2020-04-08 13:05:00|38.37|38.29|38.21|38.13|38.38|38.29|38.15|38.02|162
1586351400000|2020-04-08 13:10:00|38.2|38.12|38.17|38.09|38.22|38.14|38.14|38.06|218
1586351700000|2020-04-08 13:15:00|38.16|38.08|38.14|38.06|38.31|38.14|38.04|37.96|59
1586352000000|2020-04-08 13:20:00|38.17|38.09|38.05|37.97|38.19|38.11|38|37.87|163
1586352300000|2020-04-08 13:25:00|38.02|37.94|38.14|38.06|38.17|38.08|37.96|37.88|128
1586352600000|2020-04-08 13:30:00|38.16|38.08|38.15|38.07|38.25|38.17|37.86|37.73|498
1586352900000|2020-04-08 13:35:00|38.13|38.05|38.24|38.16|38.36|38.2|38.08|37.92|29
1586353200000|2020-04-08 13:40:00|38.22|38.14|38.33|38.25|38.36|38.26|38.05|37.9|75
1586353500000|2020-04-08 13:45:00|38.31|38.23|38.6|38.52|38.64|38.56|38.2|38.06|30
1586353800000|2020-04-08 13:50:00|38.68|38.43|38.6|38.52|38.78|38.63|38.54|38.37|76
1586354100000|2020-04-08 13:55:00|38.61|38.53|38.83|38.75|38.9|38.78|38.55|38.39|24
1586354400000|2020-04-08 14:00:00|38.81|38.73|38.88|38.8|38.94|38.8|38.63|38.47|40
1586354700000|2020-04-08 14:05:00|38.84|38.76|38.97|38.89|39.14|38.97|38.74|38.58|51
1586355000000|2020-04-08 14:10:00|38.95|38.87|38.84|38.76|38.97|38.87|38.78|38.63|14
1586355300000|2020-04-08 14:15:00|38.85|38.77|38.69|38.61|38.98|38.82|38.69|38.58|121
1586355600000|2020-04-08 14:20:00|38.78|38.53|38.78|38.7|38.83|38.7|38.64|38.5|35
1586355900000|2020-04-08 14:25:00|38.82|38.74|38.53|38.45|38.86|38.74|38.53|38.38|6
1586356200000|2020-04-08 14:30:00|38.51|38.43|38.32|38.24|38.65|38.5|38.32|38.16|10
1586356500000|2020-04-08 14:35:00|38.3|38.22|38.36|38.28|38.46|38.32|38.3|38.18|86
1586356800000|2020-04-08 14:40:00|38.44|38.19|38.4|38.32|38.53|38.37|38.27|38.16|624
1586357100000|2020-04-08 14:45:00|38.39|38.31|38.27|38.19|38.48|38.32|38.27|38.14|30
1586357400000|2020-04-08 14:50:00|38.26|38.18|38.2|38.12|38.29|38.21|38.12|37.98|44
1586357700000|2020-04-08 14:55:00|38.24|38.16|38.03|37.95|38.34|38.2|38.03|37.91|331
1586358000000|2020-04-08 15:00:00|38.02|37.94|38.11|38.03|38.13|38.05|38.02|37.94|117
1586358300000|2020-04-08 15:05:00|38.08|38|38.01|37.93|38.12|38.04|37.96|37.88|80
1586358600000|2020-04-08 15:10:00|37.98|37.9|37.89|37.81|38.02|37.9|37.86|37.77|172
1586358900000|2020-04-08 15:15:00|37.9|37.82|38|37.92|38.02|37.92|37.86|37.77|512
1586359200000|2020-04-08 15:20:00|37.99|37.91|37.99|37.91|38.06|37.93|37.89|37.77|572
1586359500000|2020-04-08 15:25:00|38|37.92|37.87|37.79|38.03|37.92|37.81|37.66|577
1586359800000|2020-04-08 15:30:00|37.89|37.81|37.87|37.79|38.03|37.89|37.84|37.7|307
1586360100000|2020-04-08 15:35:00|37.96|37.71|37.8|37.55|37.98|37.84|37.68|37.54|162
1586360400000|2020-04-08 15:40:00|37.74|37.66|37.97|37.72|37.97|37.8|37.68|37.52|14
1586360700000|2020-04-08 15:45:00|37.91|37.83|37.97|37.72|37.99|37.83|37.78|37.62|0
1586361000000|2020-04-08 15:50:00|37.89|37.81|37.78|37.7|38.01|37.84|37.78|37.61|9
1586361300000|2020-04-08 15:55:00|37.8|37.72|37.82|37.57|37.94|37.81|37.68|37.52|64
1586361600000|2020-04-08 16:00:00|37.84|37.59|37.78|37.53|37.91|37.72|37.7|37.53|6
1586361900000|2020-04-08 16:05:00|37.7|37.62|37.86|37.61|37.86|37.66|37.64|37.46|0
1586362200000|2020-04-08 16:10:00|37.89|37.64|37.86|37.61|37.95|37.71|37.78|37.61|6
1586362500000|2020-04-08 16:15:00|37.81|37.56|37.66|37.58|37.81|37.64|37.56|37.38|6
1586362800000|2020-04-08 16:20:00|37.64|37.56|37.77|37.52|37.78|37.56|37.64|37.5|0
1586363100000|2020-04-08 16:25:00|37.78|37.53|37.74|37.49|37.83|37.58|37.61|37.43|1302
1586363400000|2020-04-08 16:30:00|37.65|37.57|37.59|37.51|37.75|37.64|37.57|37.41|17
1586363700000|2020-04-08 16:35:00|37.58|37.5|37.68|37.43|37.93|37.78|37.58|37.41|11
1586364000000|2020-04-08 16:40:00|37.6|37.52|37.72|37.47|37.76|37.56|37.6|37.35|2
1586364300000|2020-04-08 16:45:00|37.71|37.46|37.82|37.57|37.82|37.57|37.68|37.43|1
1586364600000|2020-04-08 16:50:00|37.78|37.53|37.87|37.62|37.93|37.76|37.71|37.46|0
1586364900000|2020-04-08 16:55:00|37.91|37.66|37.85|37.6|37.95|37.72|37.8|37.57|10
1586365200000|2020-04-08 17:00:00|37.87|37.62|37.72|37.47|38.03|37.82|37.72|37.47|27
1586365500000|2020-04-08 17:05:00|37.71|37.46|37.76|37.46|37.76|37.46|37.7|37.44|0
1586365800000|2020-04-08 17:10:00|37.8|37.5|37.8|37.5|37.8|37.5|37.8|37.5|0
1586366100000|2020-04-08 17:15:00|37.82|37.52|37.88|37.58|37.88|37.58|37.82|37.52|0
1586366700000|2020-04-08 17:25:00|37.87|37.62|37.93|37.63|37.93|37.63|37.87|37.61|0
1586367000000|2020-04-08 17:30:00|37.88|37.61|37.95|37.65|37.95|37.65|37.88|37.61|0
1586367300000|2020-04-08 17:35:00|37.97|37.67|38.07|37.77|38.11|37.81|37.97|37.67|0
1586367600000|2020-04-08 17:40:00|38.05|37.8|38.05|37.8|38.1|37.82|38.02|37.75|0
1586367900000|2020-04-08 17:45:00|38.03|37.78|38.03|37.78|38.05|37.8|38.03|37.78|0
1586368200000|2020-04-08 17:50:00|37.97|37.89|38.06|37.81|38.08|37.91|37.97|37.81|0
1586368500000|2020-04-08 17:55:00|38.07|37.82|38.15|37.85|38.16|37.95|38.03|37.81|4
1586368800000|2020-04-08 18:00:00|38.13|37.83|38.12|37.82|38.14|37.84|38.09|37.79|0
1586369100000|2020-04-08 18:05:00|38.18|37.88|38.18|37.88|38.22|37.92|38.14|37.84|0
1586369400000|2020-04-08 18:10:00|38.2|37.9|38.08|37.78|38.2|37.9|38.08|37.78|0
1586369700000|2020-04-08 18:15:00|38.04|37.74|38.04|37.74|38.04|37.74|38.04|37.74|0
1586370000000|2020-04-08 18:20:00|38.03|37.73|38.01|37.71|38.03|37.73|37.96|37.66|0
1586370900000|2020-04-08 18:35:00|37.99|37.69|38.01|37.71|38.01|37.71|37.96|37.66|0
1586371200000|2020-04-08 18:40:00|38.06|37.76|38.05|37.75|38.06|37.79|38.04|37.74|0
1586371500000|2020-04-08 18:45:00|38.04|37.74|38.04|37.74|38.06|37.76|38.04|37.74|1
1586371800000|2020-04-08 18:50:00|38.02|37.72|38.02|37.72|38.02|37.72|38.02|37.72|0
1586372100000|2020-04-08 18:55:00|37.99|37.69|37.98|37.68|38.02|37.72|37.98|37.68|0
1586372400000|2020-04-08 19:00:00|37.95|37.65|37.98|37.68|37.98|37.68|37.95|37.65|0
1586373000000|2020-04-08 19:10:00|37.97|37.72|38.03|37.78|38.04|37.79|37.97|37.72|0
1586373300000|2020-04-08 19:15:00|38.04|37.74|37.97|37.67|38.04|37.74|37.97|37.67|0
1586373600000|2020-04-08 19:20:00|38|37.7|38.13|37.88|38.18|37.98|37.94|37.64|7
1586373900000|2020-04-08 19:25:00|38.11|37.86|38.13|37.88|38.13|37.88|38.11|37.86|21
1586374200000|2020-04-08 19:30:00|38.11|37.86|38.02|37.72|38.11|37.86|37.97|37.67|22
1586374500000|2020-04-08 19:35:00|38|37.7|38.11|37.81|38.16|38.02|37.92|37.62|40
1586374800000|2020-04-08 19:40:00|38.2|38.12|38.09|37.79|38.22|38.14|38.02|37.79|16
1586375100000|2020-04-08 19:45:00|38.11|37.81|37.9|37.6|38.11|37.89|37.9|37.6|20
1586375400000|2020-04-08 19:50:00|37.88|37.58|37.9|37.6|38.06|37.85|37.81|37.52|67
1586375700000|2020-04-08 19:55:00|37.92|37.62|38.05|37.75|38.23|37.93|37.84|37.54|29
1586412300000|2020-04-09 06:05:00|38.15|37.85|38.13|37.83|38.17|37.87|38.12|37.82|0
1586412600000|2020-04-09 06:10:00|38.15|37.85|38.01|37.76|38.23|37.93|38.01|37.76|0
1586412900000|2020-04-09 06:15:00|38.03|37.78|38.03|37.73|38.03|37.78|38|37.73|0
1586413200000|2020-04-09 06:20:00|38|37.75|38.01|37.76|38.05|37.85|37.93|37.71|0
1586413500000|2020-04-09 06:25:00|37.93|37.85|37.75|37.67|38|37.85|37.75|37.57|17
1586413800000|2020-04-09 06:30:00|37.83|37.58|37.92|37.62|37.92|37.67|37.74|37.55|108
1586414100000|2020-04-09 06:35:00|37.91|37.61|37.73|37.48|37.91|37.61|37.73|37.48|1
1586414400000|2020-04-09 06:40:00|37.69|37.44|37.67|37.37|37.71|37.49|37.57|37.37|1
1586414700000|2020-04-09 06:45:00|37.69|37.39|37.64|37.39|37.73|37.45|37.64|37.37|0
1586415000000|2020-04-09 06:50:00|37.67|37.37|37.69|37.44|37.72|37.47|37.64|37.37|19
1586415300000|2020-04-09 06:55:00|37.71|37.41|37.36|37.11|37.71|37.5|37.3|37.11|103
1586415600000|2020-04-09 07:00:00|37.28|37.2|37.32|37.24|37.54|37.37|37.24|37.08|218
1586415900000|2020-04-09 07:05:00|37.3|37.22|37.2|36.95|37.44|37.29|37.12|36.95|67
1586416200000|2020-04-09 07:10:00|37.12|37.04|36.97|36.89|37.21|37.09|36.87|36.78|85
1586416500000|2020-04-09 07:15:00|36.94|36.86|36.86|36.78|37.05|36.88|36.79|36.64|87
1586416800000|2020-04-09 07:20:00|36.94|36.69|36.95|36.87|37.06|36.91|36.83|36.67|3
1586417100000|2020-04-09 07:25:00|37.04|36.79|37.13|36.88|37.21|37.04|36.95|36.76|20
1586417400000|2020-04-09 07:30:00|37.11|36.86|36.95|36.87|37.17|37.07|36.91|36.74|57
1586417700000|2020-04-09 07:35:00|36.92|36.84|36.89|36.81|37.03|36.87|36.87|36.7|9
1586418000000|2020-04-09 07:40:00|36.88|36.8|37.08|37|37.17|37.01|36.88|36.72|92
1586418300000|2020-04-09 07:45:00|37.17|36.92|37.03|36.95|37.19|37.02|36.96|36.79|28
1586418600000|2020-04-09 07:50:00|37.02|36.94|36.99|36.91|37.1|37|36.94|36.8|86
1586418900000|2020-04-09 07:55:00|37.08|36.83|37.03|36.95|37.2|37.04|36.99|36.83|57
1586419200000|2020-04-09 08:00:00|37.04|36.96|37.14|37.06|37.17|37.09|37.04|36.96|98
1586419500000|2020-04-09 08:05:00|37.16|37.08|37.12|37.04|37.23|37.15|37.09|36.95|140
1586419800000|2020-04-09 08:10:00|37.13|37.05|37.24|37.16|37.35|37.22|37.12|36.96|31
1586420100000|2020-04-09 08:15:00|37.35|37.1|37.28|37.2|37.41|37.32|37.19|37.05|89
1586420400000|2020-04-09 08:20:00|37.32|37.24|37.46|37.21|37.46|37.3|37.22|37.06|40
1586420700000|2020-04-09 08:25:00|37.38|37.3|37.75|37.5|37.75|37.6|37.38|37.26|110
1586421000000|2020-04-09 08:30:00|37.67|37.59|37.59|37.51|37.75|37.59|37.54|37.41|3
1586421300000|2020-04-09 08:35:00|37.62|37.54|37.88|37.8|37.88|37.8|37.6|37.47|144
1586421600000|2020-04-09 08:40:00|37.85|37.77|37.7|37.62|37.88|37.8|37.6|37.46|15143
1586421900000|2020-04-09 08:45:00|37.71|37.63|37.69|37.61|37.82|37.65|37.6|37.46|30
1586422200000|2020-04-09 08:50:00|37.68|37.6|37.99|37.91|38.07|37.99|37.64|37.56|102
1586422500000|2020-04-09 08:55:00|37.96|37.88|38.15|38.07|38.18|38.07|37.94|37.86|84
1586422800000|2020-04-09 09:00:00|38.17|38.09|38.18|38.1|38.18|38.1|37.99|37.88|291
1586423100000|2020-04-09 09:05:00|38.25|38.17|38.19|38.11|38.41|38.25|38.14|38.06|107
1586423400000|2020-04-09 09:10:00|38.22|38.14|38.34|38.26|38.52|38.44|38.2|38.12|143
1586423700000|2020-04-09 09:15:00|38.42|38.17|38.56|38.48|38.69|38.52|38.21|38.04|70
1586424000000|2020-04-09 09:20:00|38.6|38.52|38.42|38.34|38.69|38.52|38.33|38.21|21
1586424300000|2020-04-09 09:25:00|38.38|38.3|38.35|38.1|38.5|38.34|38.2|38.08|162
1586424600000|2020-04-09 09:30:00|38.27|38.19|38.3|38.22|38.4|38.32|38.23|38.09|11
1586424900000|2020-04-09 09:35:00|38.32|38.24|38.29|38.21|38.4|38.32|38.27|38.19|109
1586425200000|2020-04-09 09:40:00|38.27|38.19|38.3|38.22|38.35|38.27|38.22|38.14|85
1586425500000|2020-04-09 09:45:00|38.29|38.21|38.44|38.36|38.63|38.53|38.2|38.12|691
1586425800000|2020-04-09 09:50:00|38.52|38.27|38.52|38.44|38.55|38.47|38.34|38.2|100
1586426100000|2020-04-09 09:55:00|38.5|38.42|38.49|38.41|38.6|38.52|38.47|38.33|98
1586426400000|2020-04-09 10:00:00|38.5|38.42|38.48|38.4|38.63|38.47|38.43|38.31|189
1586426700000|2020-04-09 10:05:00|38.47|38.39|38.45|38.37|38.53|38.45|38.4|38.32|152
1586427000000|2020-04-09 10:10:00|38.44|38.36|38.45|38.37|38.54|38.44|38.4|38.28|16
1586427300000|2020-04-09 10:15:00|38.44|38.36|38.49|38.41|38.59|38.48|38.4|38.28|10
1586427600000|2020-04-09 10:20:00|38.51|38.43|38.72|38.64|38.81|38.64|38.4|38.3|37
1586427900000|2020-04-09 10:25:00|38.7|38.62|38.68|38.6|38.89|38.73|38.59|38.44|32
1586428200000|2020-04-09 10:30:00|38.66|38.58|38.68|38.6|38.78|38.7|38.56|38.43|62
1586428500000|2020-04-09 10:35:00|38.66|38.58|38.55|38.47|38.76|38.62|38.55|38.44|55
1586428800000|2020-04-09 10:40:00|38.6|38.52|38.53|38.45|38.61|38.52|38.41|38.22|35
1586429100000|2020-04-09 10:45:00|38.51|38.43|38.45|38.37|38.59|38.47|38.41|38.21|12
1586429400000|2020-04-09 10:50:00|38.46|38.38|38.68|38.6|38.68|38.6|38.46|38.38|36
1586429700000|2020-04-09 10:55:00|38.7|38.62|38.47|38.39|38.72|38.62|38.46|38.37|46
1586430000000|2020-04-09 11:00:00|38.49|38.41|38.34|38.26|38.54|38.42|38.33|38.25|62
1586430300000|2020-04-09 11:05:00|38.36|38.28|38.36|38.28|38.44|38.32|38.31|38.16|56
1586430600000|2020-04-09 11:10:00|38.45|38.2|38.35|38.27|38.45|38.35|38.31|38.2|37
1586430900000|2020-04-09 11:15:00|38.34|38.26|38.38|38.3|38.43|38.3|38.29|38.18|15
1586431200000|2020-04-09 11:20:00|38.4|38.32|38.49|38.41|38.56|38.48|38.34|38.21|54
1586431500000|2020-04-09 11:25:00|38.51|38.43|38.76|38.68|38.76|38.68|38.4|38.27|65
1586431800000|2020-04-09 11:30:00|38.74|38.66|38.69|38.61|39.11|38.97|38.69|38.52|472
1586432100000|2020-04-09 11:35:00|38.71|38.63|38.86|38.78|38.96|38.8|38.68|38.55|16
1586432400000|2020-04-09 11:40:00|38.87|38.79|38.85|38.77|39.03|38.87|38.72|38.57|16
1586432700000|2020-04-09 11:45:00|38.83|38.75|38.69|38.61|38.92|38.84|38.55|38.39|101
1586433000000|2020-04-09 11:50:00|38.61|38.53|38.46|38.38|38.69|38.59|38.46|38.34|26
1586433300000|2020-04-09 11:55:00|38.47|38.39|38.8|38.72|38.84|38.72|38.47|38.35|19
1586433600000|2020-04-09 12:00:00|38.79|38.71|38.96|38.88|39.03|38.89|38.68|38.54|24
1586433900000|2020-04-09 12:05:00|39.04|38.79|39.03|38.95|39.11|38.97|38.93|38.79|41
1586434200000|2020-04-09 12:10:00|39|38.92|39.12|38.87|39.16|39.02|38.93|38.77|32
1586434500000|2020-04-09 12:15:00|39.03|38.95|39.09|39.01|39.3|39.16|38.94|38.82|1
1586434800000|2020-04-09 12:20:00|39.05|38.97|39.1|38.85|39.13|38.97|38.88|38.72|26
1586435100000|2020-04-09 12:25:00|39.08|38.83|38.97|38.72|39.08|38.93|38.91|38.72|2
1586435400000|2020-04-09 12:30:00|38.89|38.81|38.34|38.26|39|38.84|38.27|38.13|305
1586435700000|2020-04-09 12:35:00|38.37|38.29|38.46|38.38|38.6|38.46|38.34|38.2|108
1586436000000|2020-04-09 12:40:00|38.48|38.4|38.32|38.24|38.61|38.45|38.32|38.17|227
1586436300000|2020-04-09 12:45:00|38.41|38.16|38.19|38.11|38.48|38.32|38.16|38.08|86
1586436600000|2020-04-09 12:50:00|38.28|38.03|38.02|37.94|38.28|38.12|37.96|37.88|344
1586436900000|2020-04-09 12:55:00|38.06|37.98|37.92|37.84|38.09|37.99|37.72|37.57|19
1586437200000|2020-04-09 13:00:00|37.9|37.82|37.87|37.79|38.01|37.89|37.79|37.62|271
1586437500000|2020-04-09 13:05:00|37.85|37.77|37.61|37.53|37.91|37.77|37.58|37.47|244
1586437800000|2020-04-09 13:10:00|37.72|37.47|37.78|37.7|37.85|37.7|37.55|37.39|24
1586438100000|2020-04-09 13:15:00|37.86|37.61|37.8|37.72|37.99|37.82|37.77|37.61|8
1586438400000|2020-04-09 13:20:00|37.77|37.69|37.81|37.73|37.9|37.77|37.57|37.49|32
1586438700000|2020-04-09 13:25:00|37.82|37.74|38.01|37.93|38.03|37.93|37.79|37.68|411
1586439000000|2020-04-09 13:30:00|38|37.92|38.1|38.02|38.28|38.15|37.89|37.74|135
1586439300000|2020-04-09 13:35:00|38.07|37.99|38.2|37.95|38.4|38.24|38|37.88|156
1586439600000|2020-04-09 13:40:00|38.22|37.97|37.93|37.85|38.31|38.17|37.93|37.76|104
1586439900000|2020-04-09 13:45:00|37.92|37.84|37.9|37.82|38.02|37.91|37.82|37.71|70
1586440200000|2020-04-09 13:50:00|37.92|37.84|37.61|37.53|38.02|37.85|37.6|37.52|24
1586440500000|2020-04-09 13:55:00|37.63|37.55|37.68|37.43|37.77|37.6|37.53|37.39|27
1586440800000|2020-04-09 14:00:00|37.71|37.46|37.72|37.64|37.88|37.76|37.59|37.42|42
1586441100000|2020-04-09 14:05:00|37.81|37.56|38.03|37.95|38.12|37.97|37.72|37.56|89
1586441400000|2020-04-09 14:10:00|38.12|37.87|37.77|37.69|38.12|37.93|37.63|37.46|20
1586441700000|2020-04-09 14:15:00|37.72|37.64|38.11|38.03|38.21|38.05|37.71|37.58|36
1586442000000|2020-04-09 14:20:00|38.13|38.05|37.99|37.91|38.24|38.07|37.97|37.84|50
1586442300000|2020-04-09 14:25:00|37.97|37.89|37.6|37.52|38.1|37.93|37.6|37.45|74
1586442600000|2020-04-09 14:30:00|37.59|37.51|37.63|37.55|37.87|37.71|37.59|37.47|24
1586442900000|2020-04-09 14:35:00|37.73|37.48|37.77|37.52|37.82|37.67|37.64|37.48|6
1586443200000|2020-04-09 14:40:00|37.81|37.56|37.67|37.59|38|37.88|37.62|37.54|508
1586443500000|2020-04-09 14:45:00|37.75|37.5|37.72|37.64|37.9|37.74|37.65|37.5|69
1586443800000|2020-04-09 14:50:00|37.73|37.65|37.97|37.72|38.01|37.85|37.68|37.56|9
1586444100000|2020-04-09 14:55:00|37.88|37.8|37.75|37.67|38.01|37.84|37.71|37.55|80
1586444400000|2020-04-09 15:00:00|37.76|37.68|38.12|38.04|38.12|38.04|37.72|37.64|88
1586444700000|2020-04-09 15:05:00|38.14|38.06|38.28|38.2|38.42|38.34|38.08|38|211
1586445000000|2020-04-09 15:10:00|38.25|38.17|38.22|38.14|38.48|38.32|38.18|38.1|220
1586445300000|2020-04-09 15:15:00|38.19|38.11|38.23|38.15|38.4|38.26|38.12|38.04|208
1586445600000|2020-04-09 15:20:00|38.22|38.14|38.37|38.29|38.49|38.37|38.14|38.06|352
1586445900000|2020-04-09 15:25:00|38.36|38.28|38.26|38.18|38.57|38.49|38|37.92|229
1586446200000|2020-04-09 15:30:00|38.27|38.19|38.25|38|38.49|38.36|38.11|37.95|250
1586446500000|2020-04-09 15:35:00|38.16|38.08|38.11|38.03|38.39|38.22|38.03|37.89|6
1586446800000|2020-04-09 15:40:00|38.08|38|38.2|37.95|38.26|38.1|37.95|37.79|13
1586447100000|2020-04-09 15:45:00|38.22|37.97|38.05|37.97|38.3|38.07|38.05|37.89|4
1586447400000|2020-04-09 15:50:00|38.14|37.89|38.21|37.96|38.29|38.09|38.06|37.89|3
1586447700000|2020-04-09 15:55:00|38.23|37.98|38.08|37.83|38.23|38.09|37.97|37.8|29
1586448000000|2020-04-09 16:00:00|37.99|37.91|37.95|37.7|38.12|37.96|37.87|37.7|0
1586448300000|2020-04-09 16:05:00|37.89|37.81|37.97|37.89|38.14|37.98|37.87|37.7|9
1586448600000|2020-04-09 16:10:00|37.98|37.9|38.03|37.78|38.18|38.04|37.98|37.77|13
1586448900000|2020-04-09 16:15:00|38.05|37.8|37.94|37.69|38.13|37.88|37.85|37.66|0
1586449200000|2020-04-09 16:20:00|37.96|37.71|38.16|37.91|38.16|37.97|37.96|37.71|0
1586449500000|2020-04-09 16:25:00|38.05|37.97|38.17|38.09|38.3|38.16|38.05|37.88|37
1586449800000|2020-04-09 16:30:00|38.2|37.95|38.25|38|38.33|38.16|38.1|37.93|11
1586450100000|2020-04-09 16:35:00|38.27|38.02|38.17|37.92|38.32|38.16|38.08|37.92|13
1586450400000|2020-04-09 16:40:00|38.11|38.03|38.16|38.08|38.22|38.08|38.11|37.94|0
1586450700000|2020-04-09 16:45:00|38.24|37.99|38.12|38.04|38.24|38.04|38.12|37.99|74
1586451000000|2020-04-09 16:50:00|38.06|37.98|38.1|37.85|38.28|38.08|38.02|37.85|57
1586451300000|2020-04-09 16:55:00|38.13|37.88|38.05|37.75|38.15|37.9|37.97|37.72|0
1586451600000|2020-04-09 17:00:00|38.07|37.77|38.04|37.74|38.09|37.79|37.97|37.7|0
1586451900000|2020-04-09 17:05:00|37.99|37.72|37.97|37.72|37.99|37.74|37.97|37.72|0
1586452200000|2020-04-09 17:10:00|37.99|37.74|37.97|37.72|38.02|37.77|37.95|37.7|0
1586452500000|2020-04-09 17:15:00|37.95|37.7|37.95|37.7|37.99|37.83|37.89|37.7|1
1586452800000|2020-04-09 17:20:00|37.97|37.72|37.97|37.72|37.97|37.72|37.95|37.7|0
1586453100000|2020-04-09 17:25:00|37.99|37.74|37.94|37.64|37.99|37.74|37.94|37.64|17
1586453400000|2020-04-09 17:30:00|37.87|37.62|37.98|37.68|37.98|37.68|37.87|37.62|0
1586453700000|2020-04-09 17:35:00|38|37.7|38.04|37.79|38.04|37.79|38|37.7|0
1586454000000|2020-04-09 17:40:00|38.07|37.82|38.07|37.82|38.09|37.84|38.07|37.82|0
1586454300000|2020-04-09 17:45:00|38.09|37.84|38.11|37.86|38.11|37.86|38.07|37.82|0
1586454600000|2020-04-09 17:50:00|38.03|37.95|37.94|37.86|38.03|37.95|37.94|37.86|0
1586454900000|2020-04-09 17:55:00|37.96|37.88|38.13|37.83|38.29|38.15|37.96|37.83|18
1586455200000|2020-04-09 18:00:00|38.12|37.82|38.19|37.89|38.19|37.89|38.06|37.76|0
1586455500000|2020-04-09 18:05:00|38.17|37.87|38.23|37.93|38.25|37.95|38.17|37.87|0
1586455800000|2020-04-09 18:10:00|38.2|37.9|38.19|37.89|38.23|37.93|38.16|37.86|0
1586456100000|2020-04-09 18:15:00|38.21|37.91|38.23|37.93|38.26|37.96|38.19|37.89|0
1586456400000|2020-04-09 18:20:00|38.21|37.91|38.11|37.81|38.26|37.96|38.11|37.81|0
1586456700000|2020-04-09 18:25:00|38.13|37.83|37.91|37.66|38.13|37.83|37.8|37.61|10
1586457000000|2020-04-09 18:30:00|37.95|37.65|37.98|37.68|38.04|37.74|37.95|37.65|0
1586457300000|2020-04-09 18:35:00|37.95|37.7|37.84|37.54|37.95|37.73|37.76|37.51|1
1586457600000|2020-04-09 18:40:00|37.86|37.56|37.89|37.59|37.96|37.66|37.86|37.56|0
1586457900000|2020-04-09 18:45:00|37.91|37.61|38.17|37.87|38.17|37.87|37.88|37.58|0
1586458200000|2020-04-09 18:50:00|38.15|37.85|38.28|38.03|38.3|38.03|38.08|37.78|0
1586458500000|2020-04-09 18:55:00|38.25|37.98|38.32|38.02|38.33|38.16|38.22|37.93|1
1586458800000|2020-04-09 19:00:00|38.31|38.01|38.26|37.96|38.32|38.02|38.26|37.96|0
1586459100000|2020-04-09 19:05:00|38.27|37.97|38.2|37.9|38.27|37.97|38.2|37.9|0
1586459400000|2020-04-09 19:10:00|38.19|37.89|37.92|37.62|38.19|37.89|37.92|37.62|0
1586459700000|2020-04-09 19:15:00|37.91|37.61|37.96|37.66|38.03|37.73|37.91|37.61|0
1586460000000|2020-04-09 19:20:00|37.95|37.65|38.09|37.79|38.1|37.8|37.94|37.64|0
1586460300000|2020-04-09 19:25:00|38.08|37.78|38.01|37.71|38.11|37.81|37.98|37.71|0
1586460600000|2020-04-09 19:30:00|37.98|37.73|38|37.7|38.03|37.73|37.91|37.65|4
1586460900000|2020-04-09 19:35:00|38.01|37.71|37.98|37.68|38.04|37.74|37.98|37.68|0
1586461200000|2020-04-09 19:40:00|37.97|37.67|37.65|37.35|38.01|37.71|37.49|37.19|28
1586461500000|2020-04-09 19:45:00|37.61|37.31|37.62|37.32|37.65|37.35|37.3|37|1
1586461800000|2020-04-09 19:50:00|37.61|37.31|37.6|37.3|37.68|37.38|37.52|37.22|0
1586462100000|2020-04-09 19:55:00|37.62|37.32|37.52|37.22|37.66|37.37|37.52|37.22|3
1586844300000|2020-04-14 06:05:00|34.83|34.53|34.73|34.48|34.83|34.56|34.64|34.35|4
1586844600000|2020-04-14 06:10:00|34.64|34.56|34.77|34.47|34.77|34.58|34.59|34.43|30
1586844900000|2020-04-14 06:15:00|34.7|34.4|34.53|34.28|34.7|34.4|34.53|34.28|0
1586845200000|2020-04-14 06:20:00|34.55|34.3|34.72|34.42|34.75|34.56|34.44|34.28|510
1586845500000|2020-04-14 06:25:00|34.7|34.4|34.72|34.42|34.75|34.53|34.61|34.4|3
1586845800000|2020-04-14 06:30:00|34.7|34.4|34.7|34.4|34.75|34.45|34.7|34.4|0
1586846100000|2020-04-14 06:35:00|34.67|34.42|34.7|34.45|34.8|34.63|34.59|34.42|0
1586846400000|2020-04-14 06:40:00|34.72|34.47|34.82|34.52|34.82|34.61|34.66|34.45|16
1586846700000|2020-04-14 06:45:00|34.85|34.55|34.75|34.45|34.85|34.55|34.75|34.45|0
1586847000000|2020-04-14 06:50:00|34.77|34.47|34.93|34.85|35.19|34.94|34.77|34.47|1
1586847300000|2020-04-14 06:55:00|34.91|34.83|34.82|34.57|34.97|34.85|34.66|34.55|228
1586847600000|2020-04-14 07:00:00|34.9|34.6|35.05|34.8|35.1|34.93|34.69|34.45|59
1586847900000|2020-04-14 07:05:00|35.1|34.85|35.12|34.87|35.15|34.98|34.84|34.7|467
1586848200000|2020-04-14 07:10:00|35.15|34.9|35.05|34.8|35.17|34.96|34.94|34.77|314
1586848500000|2020-04-14 07:15:00|34.96|34.88|34.86|34.78|35.07|34.88|34.79|34.7|110
1586848800000|2020-04-14 07:20:00|34.89|34.81|35.17|34.92|35.17|34.96|34.81|34.73|179
1586849100000|2020-04-14 07:25:00|35.15|34.9|35.15|34.9|35.15|34.9|35.15|34.9|0
1586849700000|2020-04-14 07:35:00|35.06|34.98|35.06|34.98|35.06|34.98|35.06|34.98|0
1586850300000|2020-04-14 07:45:00|35.12|34.82|35.12|34.82|35.12|34.82|35.12|34.82|0
1586858400000|2020-04-14 10:00:00|35.11|34.81|35.11|34.81|35.11|34.81|35.11|34.81|0
1586861400000|2020-04-14 10:50:00|||||||||3
1586864700000|2020-04-14 11:45:00|34.86|34.56|35.01|34.71|35.1|34.8|34.86|34.56|0
1586865000000|2020-04-14 11:50:00|35.1|34.8|35.01|34.71|35.1|34.8|34.83|34.53|0
1586865300000|2020-04-14 11:55:00|34.83|34.53|34.83|34.53|34.83|34.53|34.83|34.53|0
1586865600000|2020-04-14 12:00:00|34.73|34.48|34.83|34.53|34.83|34.53|34.73|34.48|0
1586865900000|2020-04-14 12:05:00|35.28|34.98|35.13|34.83|35.35|35.05|35.05|34.75|213
1586866200000|2020-04-14 12:10:00|35.15|34.85|35.3|35|35.57|35.31|35.07|34.83|171
1586866500000|2020-04-14 12:15:00|35.28|34.98|35.12|35.04|35.42|35.21|35.09|34.95|162
1586866800000|2020-04-14 12:20:00|35.25|35|35.25|35|35.35|35.21|35.12|34.95|152
1586867100000|2020-04-14 12:25:00|35.23|34.93|35.07|34.99|35.4|35.23|35.04|34.83|141
1586867400000|2020-04-14 12:30:00|35.25|35|35.26|35.18|35.26|35.18|35.07|34.95|63
1586867700000|2020-04-14 12:35:00|35.21|35.13|35.5|35.25|35.5|35.38|35.17|35.05|287
1586868000000|2020-04-14 12:40:00|35.39|35.31|35.56|35.48|35.56|35.48|35.36|35.25|2345
1586868300000|2020-04-14 12:45:00|35.51|35.43|35.34|35.26|35.51|35.43|35.32|35.24|201
1586868600000|2020-04-14 12:50:00|35.36|35.28|35.32|35.24|35.36|35.28|35.26|35.18|136
1586868900000|2020-04-14 12:55:00|35.29|35.21|35.54|35.46|35.56|35.48|35.29|35.21|170
1586869200000|2020-04-14 13:00:00|35.56|35.48|35.44|35.36|35.61|35.53|35.41|35.33|248
1586869500000|2020-04-14 13:05:00|35.46|35.38|35.37|35.29|35.49|35.41|35.34|35.26|291
1586869800000|2020-04-14 13:10:00|35.32|35.24|35.17|35.09|35.42|35.34|35.17|35.09|246
1586870100000|2020-04-14 13:15:00|35.14|35.06|35.12|35.04|35.22|35.14|35.02|34.94|95
1586870400000|2020-04-14 13:20:00|35.09|35.01|35.09|35.01|35.25|35.11|35.05|34.9|84
1586870700000|2020-04-14 13:25:00|35.05|34.97|35.02|34.94|35.14|35.06|34.97|34.85|97
1586871000000|2020-04-14 13:30:00|35|34.92|34.87|34.79|35.25|35.14|34.87|34.79|425
1586871300000|2020-04-14 13:35:00|34.9|34.82|34.6|34.52|34.92|34.84|34.58|34.46|783
1586871600000|2020-04-14 13:40:00|34.62|34.54|34.5|34.42|34.62|34.54|34.48|34.4|337
1586871900000|2020-04-14 13:45:00|34.53|34.45|34.33|34.25|34.58|34.5|34.33|34.25|140
1586872200000|2020-04-14 13:50:00|34.3|34.22|34.23|34.15|34.33|34.25|34.2|34.06|178
1586872500000|2020-04-14 13:55:00|34.18|34.1|34|33.92|34.21|34.1|34|33.92|133
1586872800000|2020-04-14 14:00:00|34.03|33.95|34.18|34.1|34.18|34.1|34|33.91|65
1586873100000|2020-04-14 14:05:00|34.15|34.07|34.18|34.1|34.18|34.1|34.13|34.05|183
1586873400000|2020-04-14 14:10:00|34.13|34.05|34.08|34|34.33|34.25|34.08|34|460
1586873700000|2020-04-14 14:15:00|34.1|34.02|34.1|34.02|34.21|34.07|34.03|33.92|2876
1586874000000|2020-04-14 14:20:00|34.13|34.05|34.33|34.25|34.33|34.25|34.08|34|535
1586874300000|2020-04-14 14:25:00|34.38|34.3|34.38|34.3|34.43|34.35|34.38|34.3|771
1586874600000|2020-04-14 14:30:00|34.33|34.25|34.35|34.27|34.4|34.32|34.33|34.25|168
1586874900000|2020-04-14 14:35:00|34.36|34.28|34.46|34.38|34.53|34.45|34.31|34.23|380
1586875200000|2020-04-14 14:40:00|34.43|34.35|34.48|34.4|34.58|34.5|34.43|34.35|232
1586875500000|2020-04-14 14:45:00|34.46|34.38|34.48|34.4|34.61|34.5|34.43|34.35|137
1586875800000|2020-04-14 14:50:00|34.45|34.37|34.7|34.62|34.7|34.62|34.45|34.37|183
1586876100000|2020-04-14 14:55:00|34.73|34.65|34.8|34.72|34.83|34.75|34.63|34.55|66
1586876400000|2020-04-14 15:00:00|34.82|34.74|34.9|34.82|34.9|34.82|34.68|34.6|341
1586876700000|2020-04-14 15:05:00|34.83|34.75|34.97|34.89|35.02|34.94|34.8|34.72|248
1586877000000|2020-04-14 15:10:00|34.95|34.87|35.02|34.94|35.1|35.02|34.92|34.84|313
1586877300000|2020-04-14 15:15:00|35|34.92|35.22|35.14|35.22|35.14|35|34.92|216
1586877600000|2020-04-14 15:20:00|35.2|35.12|34.67|34.59|35.22|35.14|34.67|34.59|900
1586877900000|2020-04-14 15:25:00|34.65|34.57|34.5|34.42|34.65|34.57|34.45|34.31|895
1586878200000|2020-04-14 15:30:00|34.53|34.45|34.5|34.42|34.58|34.5|34.35|34.21|303
1586878500000|2020-04-14 15:35:00|34.53|34.45|34.6|34.52|34.66|34.54|34.52|34.41|44
1586878800000|2020-04-14 15:40:00|34.62|34.54|34.6|34.52|34.67|34.59|34.55|34.47|20
1586879100000|2020-04-14 15:45:00|34.62|34.54|34.65|34.57|34.76|34.67|34.6|34.51|36
1586879400000|2020-04-14 15:50:00|34.76|34.51|34.65|34.57|34.76|34.62|34.62|34.51|5
1586879700000|2020-04-14 15:55:00|34.76|34.51|34.7|34.62|34.81|34.67|34.65|34.51|52
1586880000000|2020-04-14 16:00:00|34.81|34.56|34.58|34.5|34.81|34.62|34.53|34.45|11
1586880300000|2020-04-14 16:05:00|34.55|34.47|34.55|34.47|34.66|34.52|34.52|34.41|18
1586880600000|2020-04-14 16:10:00|34.52|34.44|34.65|34.57|34.71|34.57|34.52|34.41|41
1586880900000|2020-04-14 16:15:00|34.62|34.54|34.21|34.13|34.66|34.57|34.13|34.02|31
1586881200000|2020-04-14 16:20:00|34.26|34.18|34.23|34.15|34.26|34.18|34.23|34.15|6
1586881500000|2020-04-14 16:25:00|||||||||1
1586881800000|2020-04-14 16:30:00|34.22|34.14|34.22|34.14|34.22|34.14|34.22|34.14|11
1586882400000|2020-04-14 16:40:00|34.2|34.12|34.18|34.1|34.2|34.12|34.05|33.91|14
1586882700000|2020-04-14 16:45:00|34.15|34.07|34.13|34.05|34.18|34.1|34.05|33.91|4
1586883000000|2020-04-14 16:50:00|34.2|34.12|34.15|34.07|34.28|34.2|34.05|33.91|53
1586883300000|2020-04-14 16:55:00|34.26|34.01|34.26|34.01|34.26|34.1|34.15|34.01|0
1586883600000|2020-04-14 17:00:00|34.2|34.12|34.36|34.11|34.41|34.27|34.2|34.06|9
1586883900000|2020-04-14 17:05:00|34.25|34.17|34.25|34.17|34.25|34.17|34.25|34.17|0
1586884200000|2020-04-14 17:10:00|34.23|34.15|34.26|34.01|34.26|34.15|34.15|33.99|3
1586884500000|2020-04-14 17:15:00|34.2|34.12|34.3|34.22|34.41|34.24|34.2|34.11|7
1586884800000|2020-04-14 17:20:00|34.41|34.16|34.3|34.22|34.41|34.22|34.3|34.16|0
1586885100000|2020-04-14 17:25:00|34.32|34.24|34.3|34.22|34.32|34.24|34.3|34.22|2
1586885400000|2020-04-14 17:30:00|34.27|34.19|34.22|34.14|34.27|34.19|34.22|34.14|1
1586885700000|2020-04-14 17:35:00|34.25|34.17|34.26|34.01|34.26|34.17|34.22|34.01|2
1586886300000|2020-04-14 17:45:00|34.2|34.12|34.2|34.12|34.2|34.12|34.2|34.12|0
1586886600000|2020-04-14 17:50:00|34.17|34.09|34.2|34.12|34.2|34.12|34.17|34.09|0
1586887500000|2020-04-14 18:05:00|34.22|34.14|34.22|34.14|34.22|34.14|34.22|34.14|0
1586887800000|2020-04-14 18:10:00|34.24|34.16|34.22|34.14|34.24|34.16|34.22|34.14|1
1586888100000|2020-04-14 18:15:00|34.2|34.12|34.19|34.11|34.2|34.12|34.19|34.11|2
1586889300000|2020-04-14 18:35:00|||||||||2
1586889900000|2020-04-14 18:45:00|34.3|34.05|34.19|34.11|34.3|34.11|34.19|34.05|0
1586890500000|2020-04-14 18:55:00|34.22|34.14|34.19|34.11|34.24|34.16|34.19|34.11|4
1586891100000|2020-04-14 19:05:00|34.22|34.14|34.38|34.13|34.38|34.14|34.22|34.13|5
1586891400000|2020-04-14 19:10:00|34.48|34.18|34.48|34.18|34.48|34.18|34.48|34.18|0
1586891700000|2020-04-14 19:15:00|34.45|34.15|34.48|34.18|34.48|34.18|34.45|34.15|0
1586892300000|2020-04-14 19:25:00|34.45|34.15|34.45|34.15|34.48|34.18|34.45|34.15|0
1586892600000|2020-04-14 19:30:00|34.43|34.13|34.38|34.13|34.43|34.13|34.38|34.13|0
1586893800000|2020-04-14 19:50:00|34.4|34.15|34.43|34.18|34.5|34.31|34.34|34.15|8
1586894100000|2020-04-14 19:55:00|34.47|34.17|34.47|34.17|34.47|34.17|34.4|34.15|9
1586930700000|2020-04-15 06:05:00|34.44|34.14|34.37|34.12|34.44|34.14|34.37|34.09|0
1586931000000|2020-04-15 06:10:00|34.36|34.11|34.44|34.14|34.49|34.19|34.23|34.07|0
1586931300000|2020-04-15 06:15:00|34.49|34.24|34.66|34.58|34.77|34.61|34.47|34.24|37
1586931600000|2020-04-15 06:20:00|34.7|34.62|34.74|34.44|34.87|34.65|34.7|34.44|0
1586931900000|2020-04-15 06:25:00|34.73|34.43|34.73|34.43|34.73|34.43|34.73|34.43|0
1586932200000|2020-04-15 06:30:00|34.66|34.41|34.62|34.54|34.68|34.54|34.61|34.31|0
1586932500000|2020-04-15 06:35:00|34.68|34.43|34.62|34.54|34.68|34.54|34.62|34.43|0
1586932800000|2020-04-15 06:40:00|34.68|34.43|34.64|34.34|34.68|34.49|34.57|34.31|6
1586933100000|2020-04-15 06:45:00|34.59|34.36|34.65|34.4|34.65|34.4|34.59|34.36|0
1586933400000|2020-04-15 06:50:00|34.62|34.37|34.65|34.4|34.65|34.4|34.62|34.37|0
1586933700000|2020-04-15 06:55:00|34.68|34.43|34.62|34.54|34.68|34.54|34.57|34.43|0
1586934000000|2020-04-15 07:00:00|34.54|34.46|34.52|34.44|34.85|34.68|34.42|34.28|55
1586934300000|2020-04-15 07:05:00|34.54|34.46|34.83|34.58|34.87|34.69|34.54|34.42|20
1586934600000|2020-04-15 07:10:00|34.77|34.69|34.88|34.63|34.97|34.78|34.77|34.55|6
1586934900000|2020-04-15 07:15:00|34.81|34.73|34.89|34.81|34.95|34.81|34.72|34.53|63
1586935200000|2020-04-15 07:20:00|34.87|34.79|35.12|35.04|35.28|35.09|34.87|34.79|49
1586935500000|2020-04-15 07:25:00|35.18|34.93|35.06|34.98|35.23|35.04|34.94|34.82|111
1586935800000|2020-04-15 07:30:00|35.04|34.96|35.31|35.23|35.46|35.28|35.04|34.96|189
1586936100000|2020-04-15 07:35:00|35.26|35.18|35.41|35.33|35.47|35.35|35.23|35.12|62
1586936400000|2020-04-15 07:40:00|35.47|35.22|35.48|35.4|35.66|35.5|35.36|35.17|77
1586936700000|2020-04-15 07:45:00|35.45|35.37|35.46|35.38|35.57|35.45|35.36|35.22|49
1586937000000|2020-04-15 07:50:00|35.52|35.27|35.61|35.53|35.67|35.55|35.36|35.17|230
1586937300000|2020-04-15 07:55:00|35.63|35.55|35.66|35.58|35.82|35.68|35.56|35.42|543
1586937600000|2020-04-15 08:00:00|35.68|35.6|35.66|35.58|35.82|35.68|35.61|35.42|121
1586937900000|2020-04-15 08:05:00|35.68|35.6|35.51|35.43|35.72|35.63|35.49|35.37|82
1586938200000|2020-04-15 08:10:00|35.49|35.41|35.67|35.42|35.67|35.53|35.49|35.37|6
1586938500000|2020-04-15 08:15:00|35.56|35.48|35.47|35.39|35.67|35.53|35.47|35.37|22
1586938800000|2020-04-15 08:20:00|35.57|35.32|35.46|35.38|35.62|35.43|35.39|35.25|125
1586939100000|2020-04-15 08:25:00|35.52|35.27|35.49|35.41|35.52|35.41|35.41|35.25|121
1586939400000|2020-04-15 08:30:00|35.52|35.27|35.46|35.38|35.54|35.46|35.46|35.27|24
1586939700000|2020-04-15 08:35:00|35.51|35.43|35.51|35.43|35.57|35.46|35.46|35.32|31
1586940000000|2020-04-15 08:40:00|35.57|35.32|35.56|35.48|35.67|35.53|35.46|35.32|50
1586940300000|2020-04-15 08:45:00|35.63|35.38|35.66|35.58|35.77|35.61|35.56|35.38|59
1586940600000|2020-04-15 08:50:00|35.72|35.47|35.73|35.65|35.81|35.73|35.64|35.47|31
1586940900000|2020-04-15 08:55:00|35.76|35.68|35.77|35.52|35.87|35.73|35.71|35.52|39
1586941200000|2020-04-15 09:00:00|35.71|35.63|35.81|35.73|35.92|35.8|35.71|35.57|12
1586941500000|2020-04-15 09:05:00|35.87|35.62|35.98|35.9|36.07|35.92|35.76|35.62|66
1586941800000|2020-04-15 09:10:00|36|35.92|35.81|35.73|36.03|35.95|35.81|35.71|18
1586942100000|2020-04-15 09:15:00|35.96|35.71|35.96|35.71|35.96|35.85|35.78|35.61|16
1586942400000|2020-04-15 09:20:00|35.85|35.77|35.89|35.64|35.92|35.78|35.85|35.62|9
1586942700000|2020-04-15 09:25:00|35.87|35.62|35.86|35.78|36.04|35.87|35.85|35.62|32
1586943000000|2020-04-15 09:30:00|35.92|35.67|35.86|35.78|36.02|35.83|35.68|35.6|151
1586943300000|2020-04-15 09:35:00|35.92|35.67|35.81|35.73|35.97|35.86|35.81|35.67|51
1586943600000|2020-04-15 09:40:00|35.92|35.67|35.86|35.78|35.97|35.81|35.81|35.65|1
1586943900000|2020-04-15 09:45:00|35.92|35.67|35.92|35.67|35.92|35.78|35.81|35.65|100
1586944200000|2020-04-15 09:50:00|35.86|35.78|35.98|35.9|36.03|35.95|35.86|35.77|6
1586944500000|2020-04-15 09:55:00|36.02|35.77|35.91|35.83|36.02|35.88|35.89|35.77|37
1586944800000|2020-04-15 10:00:00|35.96|35.88|35.82|35.74|36.02|35.91|35.82|35.68|343
1586945100000|2020-04-15 10:05:00|35.92|35.67|36.01|35.93|36.12|35.96|35.79|35.67|48
1586945400000|2020-04-15 10:10:00|36.08|35.83|35.94|35.86|36.13|36.01|35.92|35.82|98
1586945700000|2020-04-15 10:15:00|35.92|35.84|35.99|35.91|35.99|35.91|35.92|35.84|79
1586946000000|2020-04-15 10:20:00|36.02|35.94|36.06|35.98|36.13|36.01|35.96|35.82|62
1586946300000|2020-04-15 10:25:00|36.07|35.99|36.11|36.03|36.27|36.13|36.07|35.92|17
1586946600000|2020-04-15 10:30:00|36.12|36.04|36.17|35.92|36.25|36.08|36.06|35.92|0
1586946900000|2020-04-15 10:35:00|36.18|35.93|36.11|36.03|36.27|36.09|36.02|35.88|2
1586947200000|2020-04-15 10:40:00|36.09|36.01|36.16|36.08|36.22|36.11|36.09|35.97|47
1586947500000|2020-04-15 10:45:00|36.22|35.97|36.24|36.16|36.32|36.18|36.16|35.97|7
1586947800000|2020-04-15 10:50:00|36.23|36.15|36.38|36.3|36.38|36.3|36.23|36.15|40
1586948100000|2020-04-15 10:55:00|36.31|36.23|36.16|36.08|36.33|36.25|36.11|35.97|39
1586948400000|2020-04-15 11:00:00|36.22|35.97|36.07|35.82|36.22|36.03|35.96|35.82|10
1586948700000|2020-04-15 11:05:00|36.01|35.93|36.02|35.77|36.12|35.98|35.94|35.77|9
1586949000000|2020-04-15 11:10:00|35.96|35.88|35.96|35.88|36.1|35.88|35.91|35.77|24
1586949300000|2020-04-15 11:15:00|35.94|35.86|36.04|35.96|36.07|35.96|35.91|35.72|10
1586949600000|2020-04-15 11:20:00|36.01|35.93|36.07|35.82|36.09|36.01|35.91|35.77|23
1586949900000|2020-04-15 11:25:00|36.01|35.93|36.04|35.96|36.07|35.96|35.96|35.82|8
1586950200000|2020-04-15 11:30:00|36.07|35.82|35.99|35.91|36.07|35.96|35.87|35.72|23
1586950500000|2020-04-15 11:35:00|36.02|35.77|36.02|35.77|36.05|35.88|35.91|35.72|2
1586950800000|2020-04-15 11:40:00|35.96|35.88|36.17|35.92|36.17|36.03|35.96|35.82|17
1586951100000|2020-04-15 11:45:00|36.06|35.98|36.07|35.82|36.12|35.98|36.01|35.82|0
1586951400000|2020-04-15 11:50:00|36.01|35.93|36.11|36.03|36.11|36.03|36.01|35.93|75
1586951700000|2020-04-15 11:55:00|36.09|36.01|36.04|35.96|36.13|36.05|35.96|35.87|23
1586952000000|2020-04-15 12:00:00|36.06|35.98|35.96|35.88|36.06|35.98|35.96|35.88|5
1586952300000|2020-04-15 12:05:00|35.94|35.86|36.13|36.05|36.13|36.05|35.94|35.86|52
1586952600000|2020-04-15 12:10:00|36.11|36.03|36.27|36.02|36.27|36.08|36.06|35.89|25
1586952900000|2020-04-15 12:15:00|36.16|36.08|36.26|36.18|36.37|36.18|36.16|36.02|17
1586953200000|2020-04-15 12:20:00|36.37|36.12|36.26|36.18|36.37|36.18|36.23|36.09|17
1586953500000|2020-04-15 12:25:00|36.21|36.13|36.31|36.23|36.37|36.26|36.16|36.02|119
1586953800000|2020-04-15 12:30:00|36.42|36.17|36.66|36.58|36.72|36.58|36.26|36.09|77
1586954100000|2020-04-15 12:35:00|36.76|36.51|36.53|36.45|36.81|36.63|36.53|36.45|28
1586954400000|2020-04-15 12:40:00|36.55|36.47|36.7|36.62|36.81|36.7|36.53|36.42|59
1586954700000|2020-04-15 12:45:00|36.81|36.56|36.8|36.72|36.96|36.85|36.75|36.56|84
1586955000000|2020-04-15 12:50:00|36.91|36.66|37.1|37.02|37.16|37.05|36.85|36.66|69
1586955300000|2020-04-15 12:55:00|37.08|37|37.08|37|37.26|37.12|37.03|36.91|38
1586955600000|2020-04-15 13:00:00|37.1|37.02|36.71|36.63|37.12|37.02|36.69|36.61|168
1586955900000|2020-04-15 13:05:00|36.69|36.61|36.61|36.53|36.71|36.63|36.61|36.53|43
1586956200000|2020-04-15 13:10:00|36.56|36.48|36.71|36.63|36.72|36.63|36.56|36.47|37
1586956500000|2020-04-15 13:15:00|36.73|36.65|36.68|36.6|36.87|36.75|36.68|36.6|67
1586956800000|2020-04-15 13:20:00|36.66|36.58|36.61|36.53|36.66|36.58|36.61|36.53|31
1586957100000|2020-04-15 13:25:00|36.63|36.55|36.46|36.38|36.66|36.58|36.46|36.38|33
1586957400000|2020-04-15 13:30:00|36.41|36.33|36.5|36.42|36.66|36.5|36.36|36.21|152
1586957700000|2020-04-15 13:35:00|36.48|36.4|36.38|36.3|36.5|36.42|36.35|36.27|227
1586958000000|2020-04-15 13:40:00|36.35|36.27|36.55|36.47|36.61|36.52|36.35|36.27|257
1586958300000|2020-04-15 13:45:00|36.53|36.45|36.53|36.45|36.66|36.54|36.43|36.35|330
1586958600000|2020-04-15 13:50:00|36.48|36.4|36.47|36.39|36.57|36.49|36.45|36.37|166
1586958900000|2020-04-15 13:55:00|36.5|36.42|36.44|36.36|36.65|36.56|36.42|36.31|87
1586959200000|2020-04-15 14:00:00|36.47|36.39|36.64|36.56|36.67|36.59|36.47|36.39|211
1586959500000|2020-04-15 14:05:00|36.67|36.59|36.64|36.56|36.79|36.71|36.54|36.4|147
1586959800000|2020-04-15 14:10:00|36.75|36.5|36.57|36.49|36.75|36.61|36.4|36.26|298
1586960100000|2020-04-15 14:15:00|36.6|36.52|36.99|36.91|36.99|36.91|36.6|36.52|207
1586960400000|2020-04-15 14:20:00|36.97|36.89|36.88|36.8|36.97|36.89|36.84|36.7|67
1586960700000|2020-04-15 14:25:00|36.89|36.81|37|36.75|37.04|36.9|36.84|36.7|6
1586961000000|2020-04-15 14:30:00|36.94|36.86|36.94|36.86|36.96|36.88|36.74|36.66|204
1586961300000|2020-04-15 14:35:00|36.91|36.83|37.06|36.98|37.06|36.98|36.79|36.65|28
1586961600000|2020-04-15 14:40:00|37.04|36.96|36.89|36.81|37.1|37.01|36.81|36.73|144
1586961900000|2020-04-15 14:45:00|36.86|36.78|36.67|36.59|36.86|36.78|36.64|36.5|72
1586962200000|2020-04-15 14:50:00|36.69|36.61|36.64|36.56|36.81|36.73|36.64|36.56|89
1586962500000|2020-04-15 14:55:00|36.69|36.61|36.71|36.63|36.8|36.66|36.62|36.54|48
1586962800000|2020-04-15 15:00:00|36.72|36.64|36.76|36.68|36.89|36.81|36.71|36.63|83
1586963100000|2020-04-15 15:05:00|36.81|36.73|36.89|36.81|36.99|36.91|36.81|36.73|126
1586963400000|2020-04-15 15:10:00|36.86|36.78|36.69|36.61|36.86|36.78|36.57|36.49|412
1586963700000|2020-04-15 15:15:00|36.67|36.59|36.55|36.47|36.77|36.69|36.52|36.44|404
1586964000000|2020-04-15 15:20:00|36.57|36.49|36.82|36.74|36.82|36.74|36.57|36.49|396
1586964300000|2020-04-15 15:25:00|36.84|36.76|36.57|36.49|36.84|36.76|36.57|36.49|480
1586964600000|2020-04-15 15:30:00|36.59|36.51|36.62|36.54|36.62|36.54|36.29|36.21|272
1586964900000|2020-04-15 15:35:00|36.69|36.61|36.71|36.63|36.76|36.68|36.59|36.45|59
1586965200000|2020-04-15 15:40:00|36.69|36.61|36.71|36.63|36.76|36.68|36.66|36.5|8
1586965500000|2020-04-15 15:45:00|36.74|36.66|36.74|36.66|36.8|36.66|36.69|36.55|0
1586965800000|2020-04-15 15:50:00|36.71|36.63|36.69|36.61|36.76|36.68|36.64|36.5|9
1586966100000|2020-04-15 15:55:00|36.75|36.5|36.94|36.69|36.94|36.83|36.64|36.5|360
1586966400000|2020-04-15 16:00:00|36.88|36.8|36.84|36.59|37|36.88|36.78|36.57|0
1586966700000|2020-04-15 16:05:00|36.87|36.62|36.89|36.64|36.89|36.7|36.73|36.59|2
1586967000000|2020-04-15 16:10:00|36.83|36.75|36.88|36.8|36.99|36.85|36.83|36.69|0
1586967300000|2020-04-15 16:15:00|36.89|36.64|37.03|36.95|37.04|36.95|36.85|36.64|7
1586967600000|2020-04-15 16:20:00|37|36.92|36.93|36.85|37.04|36.92|36.93|36.79|5
1586967900000|2020-04-15 16:25:00|36.99|36.74|36.73|36.65|36.99|36.8|36.73|36.54|2
1586968200000|2020-04-15 16:30:00|36.78|36.7|36.78|36.7|36.89|36.75|36.78|36.59|0
1586968500000|2020-04-15 16:35:00|36.84|36.59|36.68|36.6|36.84|36.65|36.68|36.49|4
1586968800000|2020-04-15 16:40:00|36.74|36.49|36.59|36.34|36.74|36.6|36.53|36.31|0
1586969100000|2020-04-15 16:45:00|36.53|36.45|36.49|36.24|36.64|36.5|36.43|36.24|3
1586969400000|2020-04-15 16:50:00|36.38|36.3|36.44|36.19|36.44|36.3|36.28|36.09|0
1586969700000|2020-04-15 16:55:00|36.38|36.3|36.48|36.4|36.54|36.4|36.38|36.24|0
1586970000000|2020-04-15 17:00:00|36.54|36.29|36.61|36.36|36.64|36.45|36.48|36.29|0
1586970300000|2020-04-15 17:05:00|36.64|36.39|36.48|36.4|36.64|36.5|36.43|36.29|0
1586970600000|2020-04-15 17:10:00|36.54|36.29|36.34|36.09|36.59|36.4|36.28|36.09|1
1586970900000|2020-04-15 17:15:00|36.37|36.12|36.23|36.15|36.39|36.2|36.23|36.09|10
1586971200000|2020-04-15 17:20:00|36.34|36.09|36.44|36.19|36.44|36.3|36.21|36.09|21
1586971500000|2020-04-15 17:25:00|36.38|36.3|36.53|36.45|36.58|36.48|36.38|36.28|62
1586971800000|2020-04-15 17:30:00|36.64|36.39|36.69|36.44|36.69|36.5|36.58|36.39|0
1586972100000|2020-04-15 17:35:00|36.66|36.41|36.84|36.59|36.84|36.65|36.53|36.32|3
1586972400000|2020-04-15 17:40:00|36.81|36.56|36.73|36.65|36.94|36.7|36.73|36.54|0
1586972700000|2020-04-15 17:45:00|36.71|36.63|36.63|36.55|36.73|36.65|36.59|36.51|2
1586973000000|2020-04-15 17:50:00|36.61|36.53|36.63|36.55|36.63|36.55|36.61|36.53|0
1586973300000|2020-04-15 17:55:00|36.61|36.53|36.7|36.45|36.7|36.58|36.58|36.45|1
1586973600000|2020-04-15 18:00:00|36.59|36.51|36.85|36.55|36.89|36.65|36.59|36.44|9
1586973900000|2020-04-15 18:05:00|36.82|36.52|36.72|36.47|36.85|36.55|36.56|36.45|5
1586974200000|2020-04-15 18:10:00|36.8|36.5|36.41|36.33|36.8|36.55|36.41|36.33|5
1586974500000|2020-04-15 18:15:00|36.43|36.35|36.38|36.3|36.49|36.35|36.36|36.24|22
1586974800000|2020-04-15 18:20:00|36.49|36.24|36.22|35.97|36.49|36.24|36.08|35.92|35
1586975100000|2020-04-15 18:25:00|36.19|35.94|36.52|36.27|36.62|36.32|36.16|35.94|10
1586975400000|2020-04-15 18:30:00|36.55|36.3|36.57|36.27|36.64|36.34|36.55|36.27|0
1586975700000|2020-04-15 18:35:00|36.42|36.12|36.37|36.07|36.47|36.17|36.37|36.07|1
1586976000000|2020-04-15 18:40:00|36.39|36.09|36.39|36.09|36.47|36.17|36.39|36.09|0
1586976300000|2020-04-15 18:45:00|36.41|36.11|36.34|36.04|36.42|36.12|36.11|35.99|10
1586976600000|2020-04-15 18:50:00|36.36|36.06|36.32|36.07|36.49|36.19|36.31|36.02|0
1586976900000|2020-04-15 18:55:00|36.27|36.02|36.17|35.87|36.27|36.05|35.98|35.87|25
1586977200000|2020-04-15 19:00:00|36.19|35.89|36.34|36.04|36.34|36.04|36.08|35.84|10
1586977500000|2020-04-15 19:05:00|36.37|36.07|36.37|36.07|36.49|36.3|36.32|36.02|20
1586977800000|2020-04-15 19:10:00|36.39|36.09|36.26|36.01|36.39|36.09|36.26|36.01|0
1586978100000|2020-04-15 19:15:00|36.19|35.94|36.29|35.99|36.31|36.01|36.08|35.89|1
1586978400000|2020-04-15 19:20:00|36.27|35.97|36.32|36.02|36.34|36.04|36.27|35.97|0
1586978700000|2020-04-15 19:25:00|36.34|36.04|36.47|36.17|36.49|36.19|36.32|36.02|0
1586979000000|2020-04-15 19:30:00|36.49|36.19|36.52|36.22|36.54|36.24|36.44|36.14|0
1586979300000|2020-04-15 19:35:00|36.54|36.24|36.52|36.27|36.57|36.45|36.47|36.22|1
1586979600000|2020-04-15 19:40:00|36.57|36.32|36.42|36.12|36.57|36.32|36.29|36.12|9
1586979900000|2020-04-15 19:45:00|36.45|36.15|36.47|36.17|36.52|36.22|36.37|36.07|0
1586980200000|2020-04-15 19:50:00|36.49|36.24|36.62|36.32|36.62|36.32|36.49|36.24|0
1586980500000|2020-04-15 19:55:00||36.37||36.37||36.37||36.37|3
1587017100000|2020-04-16 06:05:00|36.44|36.14|36.16|36.08|36.55|36.25|36.06|35.85|0
1587017400000|2020-04-16 06:10:00|36.26|36.01|36.27|35.97|36.41|36.11|36.22|35.92|1
1587017700000|2020-04-16 06:15:00|36.24|35.94|36.24|35.99|36.27|36.08|36.15|35.94|0
1587018000000|2020-04-16 06:20:00|36.26|36.01|36.37|36.07|36.51|36.21|36.22|36.01|10
1587018300000|2020-04-16 06:25:00|36.3|36|36.29|35.99|36.34|36.04|36.29|35.99|0
1587018600000|2020-04-16 06:30:00|36.25|35.95|36.22|35.92|36.25|35.95|35.96|35.82|1
1587018900000|2020-04-16 06:35:00|36.2|35.9|36.19|35.94|36.24|36.11|36.17|35.87|0
1587019200000|2020-04-16 06:40:00|36.17|35.87|36|35.7|36.17|35.87|36|35.7|0
1587019500000|2020-04-16 06:45:00|36.02|35.72|35.92|35.67|36.02|35.78|35.86|35.67|3
1587019800000|2020-04-16 06:50:00|35.86|35.78|36.01|35.76|36.01|35.87|35.86|35.69|41
1587020100000|2020-04-16 06:55:00|35.95|35.87|35.95|35.87|35.95|35.87|35.95|35.87|0
1587020400000|2020-04-16 07:00:00|35.9|35.82|35.9|35.82|35.96|35.82|35.51|35.32|79
1587020700000|2020-04-16 07:05:00|35.86|35.78|36.11|35.86|36.11|35.92|35.76|35.62|34
1587021000000|2020-04-16 07:10:00|36.04|35.96|36.15|36.07|36.25|36.07|36.04|35.85|6
1587021300000|2020-04-16 07:15:00|36.26|36.01|36.16|36.08|36.27|36.15|36.05|35.86|52
1587021600000|2020-04-16 07:20:00|36.14|36.06|36.07|35.82|36.17|36.06|35.91|35.77|152
1587021900000|2020-04-16 07:25:00|35.96|35.88|35.81|35.73|36.07|35.95|35.81|35.67|18
1587022200000|2020-04-16 07:30:00|35.84|35.76|35.97|35.72|35.97|35.78|35.72|35.57|64
1587022500000|2020-04-16 07:35:00|35.86|35.78|35.82|35.57|35.97|35.83|35.69|35.57|60
1587022800000|2020-04-16 07:40:00|35.76|35.68|35.92|35.67|35.97|35.79|35.72|35.55|10
1587023100000|2020-04-16 07:45:00|35.82|35.74|35.92|35.67|36.02|35.83|35.79|35.62|0
1587023400000|2020-04-16 07:50:00|35.9|35.65|35.92|35.67|36|35.76|35.76|35.62|2
1587023700000|2020-04-16 07:55:00|35.93|35.68|35.97|35.72|35.97|35.87|35.79|35.67|34
1587024000000|2020-04-16 08:00:00|35.91|35.83|35.91|35.83|36.03|35.95|35.86|35.67|46
1587024300000|2020-04-16 08:05:00|35.94|35.86|35.72|35.64|35.97|35.86|35.64|35.56|119
1587024600000|2020-04-16 08:10:00|35.74|35.66|35.83|35.75|35.92|35.8|35.72|35.62|43
1587024900000|2020-04-16 08:15:00|35.86|35.78|35.84|35.76|35.88|35.8|35.76|35.57|27
1587025200000|2020-04-16 08:20:00|35.82|35.74|35.77|35.69|35.84|35.76|35.77|35.69|2
1587025500000|2020-04-16 08:25:00|35.79|35.71|35.94|35.86|35.94|35.86|35.79|35.71|39
1587025800000|2020-04-16 08:30:00|35.89|35.81|35.82|35.74|35.94|35.86|35.77|35.63|53
1587026100000|2020-04-16 08:35:00|35.84|35.76|35.89|35.81|35.95|35.81|35.72|35.63|123
1587026400000|2020-04-16 08:40:00|35.91|35.83|35.91|35.83|36.03|35.91|35.87|35.73|20
1587026700000|2020-04-16 08:45:00|35.92|35.84|35.96|35.88|36.07|35.89|35.91|35.72|0
1587027000000|2020-04-16 08:50:00|36.07|35.82|36.11|36.03|36.17|36.03|35.96|35.77|40
1587027300000|2020-04-16 08:55:00|36.22|35.97|36.11|36.03|36.22|36.03|36.04|35.94|350
1587027600000|2020-04-16 09:00:00|36.22|35.97|36.3|36.22|36.36|36.22|36.15|35.97|0
1587027900000|2020-04-16 09:05:00|36.36|36.11|36.06|35.98|36.36|36.18|36.01|35.87|56
1587028200000|2020-04-16 09:10:00|36.08|36|36.1|36.02|36.21|36.12|36.06|35.91|71
1587028500000|2020-04-16 09:15:00|36.21|35.96|36.1|36.02|36.21|36.07|36.05|35.9|37
1587028800000|2020-04-16 09:20:00|36.12|36.04|36.27|36.19|36.3|36.19|36.07|35.91|8
1587029100000|2020-04-16 09:25:00|36.24|36.16|36.41|36.33|36.45|36.33|36.24|36.16|25
1587029400000|2020-04-16 09:30:00|36.39|36.31|36.3|36.22|36.55|36.36|36.27|36.15|42
1587029700000|2020-04-16 09:35:00|36.4|36.15|36.38|36.13|36.5|36.27|36.3|36.11|0
1587030000000|2020-04-16 09:40:00|36.36|36.11|36.28|36.03|36.4|36.15|36.26|36.01|0
1587030300000|2020-04-16 09:45:00|36.26|36.01|36.15|36.07|36.33|36.08|36.15|36.01|1
1587030600000|2020-04-16 09:50:00|36.31|36.06|36.25|36.17|36.34|36.17|36.2|36.01|1
1587030900000|2020-04-16 09:55:00|36.36|36.11|36.25|36.17|36.41|36.26|36.23|36.11|11
1587031200000|2020-04-16 10:00:00|36.3|36.05|36.5|36.25|36.5|36.25|36.2|36.05|4
1587031500000|2020-04-16 10:05:00|36.47|36.22|36.2|36.12|36.5|36.26|36.2|36.06|36
1587031800000|2020-04-16 10:10:00|36.31|36.06|36.15|36.07|36.31|36.17|36.15|36.01|2
1587032100000|2020-04-16 10:15:00|36.26|36.01|36.15|36.07|36.26|36.12|36.13|36.01|7
1587032400000|2020-04-16 10:20:00|36.26|36.01|36.1|36.02|36.26|36.07|36.1|35.96|7
1587032700000|2020-04-16 10:25:00|36.06|35.98|36.01|35.76|36.11|35.98|36|35.76|1
1587033000000|2020-04-16 10:30:00|35.95|35.87|36.02|35.94|36.11|35.97|35.95|35.81|4
1587033300000|2020-04-16 10:35:00|36|35.92|36.05|35.97|36.11|35.97|35.95|35.76|4
1587033600000|2020-04-16 10:40:00|36.02|35.94|35.95|35.87|36.11|35.97|35.95|35.76|13
1587033900000|2020-04-16 10:45:00|36.06|35.81|36.11|35.86|36.11|35.92|35.9|35.71|4
1587034200000|2020-04-16 10:50:00|36|35.92|36.01|35.76|36.01|35.92|35.95|35.76|0
1587034500000|2020-04-16 10:55:00|35.95|35.87|36.06|35.81|36.06|35.87|35.95|35.81|1
1587034800000|2020-04-16 11:00:00|36|35.92|36.09|36.01|36.2|36.01|35.97|35.85|7
1587035100000|2020-04-16 11:05:00|36.04|35.96|35.99|35.91|36.11|36.03|35.97|35.85|73
1587035400000|2020-04-16 11:10:00|36.02|35.94|35.9|35.82|36.06|35.94|35.9|35.81|53
1587035700000|2020-04-16 11:15:00|35.92|35.84|35.95|35.87|36.05|35.87|35.92|35.8|1
1587036000000|2020-04-16 11:20:00|35.94|35.86|35.9|35.82|35.97|35.89|35.85|35.77|30
1587036300000|2020-04-16 11:25:00|35.87|35.79|35.94|35.86|35.94|35.86|35.87|35.79|118
1587036600000|2020-04-16 11:30:00|36|35.75|36.09|36.01|36.15|36.01|35.94|35.75|14
1587036900000|2020-04-16 11:35:00|36.15|35.9|36.09|36.01|36.15|36.01|36.04|35.9|4
1587037200000|2020-04-16 11:40:00|36.04|35.96|36.13|36.05|36.19|36.08|36.04|35.9|0
1587037500000|2020-04-16 11:45:00|36.11|36.03|36.13|36.05|36.14|36.05|36.03|35.89|56
1587037800000|2020-04-16 11:50:00|36.16|36.08|36.03|35.95|36.19|36.1|36.03|35.89|86
1587038100000|2020-04-16 11:55:00|36.04|35.96|36.23|36.15|36.25|36.17|36.04|35.94|117
1587038400000|2020-04-16 12:00:00|36.21|36.13|36.29|36.21|36.31|36.23|36.18|36.1|19
1587038700000|2020-04-16 12:05:00|36.31|36.23|36.34|36.09|36.42|36.25|36.23|36.09|33
1587039000000|2020-04-16 12:10:00|36.23|36.15|36.23|36.15|36.34|36.15|36.18|36|70
1587039300000|2020-04-16 12:15:00|36.26|36.18|36.47|36.39|36.49|36.41|36.26|36.14|67
1587039600000|2020-04-16 12:20:00|36.49|36.41|36.42|36.34|36.67|36.56|36.42|36.34|65
1587039900000|2020-04-16 12:25:00|36.47|36.39|36.4|36.15|36.53|36.39|36.27|36.13|44
1587040200000|2020-04-16 12:30:00|36.37|36.12|35.94|35.86|36.37|36.12|35.86|35.74|100
1587040500000|2020-04-16 12:35:00|36.05|35.8|36.04|35.96|36.09|35.98|35.98|35.79|1
1587040800000|2020-04-16 12:40:00|36.1|35.85|35.99|35.91|36.1|35.96|35.98|35.8|0
1587041100000|2020-04-16 12:45:00|36.01|35.93|36.09|36.01|36.09|36.01|35.96|35.88|61
1587041400000|2020-04-16 12:50:00|36.06|35.98|35.99|35.91|36.06|35.98|35.96|35.88|3
1587041700000|2020-04-16 12:55:00|36.01|35.93|36.04|35.96|36.09|36.01|35.99|35.91|13
1587042000000|2020-04-16 13:00:00|36.15|35.9|35.99|35.91|36.15|35.96|35.96|35.88|0
1587042300000|2020-04-16 13:05:00|35.96|35.88|35.94|35.86|35.96|35.88|35.94|35.86|32
1587042600000|2020-04-16 13:10:00|35.92|35.84|35.87|35.79|35.94|35.86|35.82|35.74|33
1587042900000|2020-04-16 13:15:00|35.84|35.76|35.89|35.81|35.97|35.89|35.79|35.71|85
1587043200000|2020-04-16 13:20:00|35.92|35.84|35.94|35.86|35.97|35.89|35.84|35.76|59
1587043500000|2020-04-16 13:25:00|35.97|35.89|35.96|35.88|35.97|35.89|35.85|35.77|83
1587043800000|2020-04-16 13:30:00|35.94|35.86|35.89|35.81|36.06|35.98|35.82|35.7|57
1587044100000|2020-04-16 13:35:00|35.94|35.86|36.06|35.98|36.11|36.03|35.93|35.85|98
1587044400000|2020-04-16 13:40:00|36.04|35.96|35.99|35.91|36.05|35.96|35.89|35.8|76
1587044700000|2020-04-16 13:45:00|35.96|35.88|36.06|35.98|36.06|35.98|35.89|35.72|16
1587045000000|2020-04-16 13:50:00|36.09|36.01|36.23|36.15|36.34|36.2|36.06|35.94|94
1587045300000|2020-04-16 13:55:00|36.2|36.12|36.47|36.39|36.53|36.41|36.18|36.04|45
1587045600000|2020-04-16 14:00:00|36.42|36.34|36.66|36.58|36.66|36.58|36.37|36.29|208
1587045900000|2020-04-16 14:05:00|36.61|36.53|36.61|36.53|36.67|36.53|36.4|36.32|78
1587046200000|2020-04-16 14:10:00|36.66|36.58|36.81|36.73|36.87|36.75|36.66|36.57|327
1587046500000|2020-04-16 14:15:00|36.87|36.62|36.52|36.44|36.87|36.73|36.49|36.38|96
1587046800000|2020-04-16 14:20:00|36.54|36.46|36.37|36.29|36.64|36.56|36.37|36.23|116
1587047100000|2020-04-16 14:25:00|36.48|36.23|36.47|36.39|36.53|36.44|36.37|36.23|37
1587047400000|2020-04-16 14:30:00|36.49|36.41|36.76|36.68|36.76|36.68|36.45|36.33|74
1587047700000|2020-04-16 14:35:00|36.71|36.63|36.61|36.53|36.72|36.63|36.51|36.37|60
1587048000000|2020-04-16 14:40:00|36.72|36.47|36.51|36.43|36.72|36.58|36.49|36.41|79
1587048300000|2020-04-16 14:45:00|36.56|36.48|36.51|36.43|36.58|36.5|36.42|36.34|42
1587048600000|2020-04-16 14:50:00|36.54|36.46|36.52|36.44|36.64|36.56|36.51|36.43|87
1587048900000|2020-04-16 14:55:00|36.47|36.39|36.46|36.38|36.57|36.46|36.42|36.32|39
1587049200000|2020-04-16 15:00:00|36.44|36.36|36.46|36.38|36.63|36.55|36.39|36.31|41
1587049500000|2020-04-16 15:05:00|36.44|36.36|36.28|36.2|36.46|36.38|36.17|36.09|65
1587049800000|2020-04-16 15:10:00|36.29|36.21|36.36|36.28|36.38|36.3|36.24|36.16|46
1587050100000|2020-04-16 15:15:00|36.34|36.26|36.28|36.2|36.36|36.28|36.24|36.16|55
1587050400000|2020-04-16 15:20:00|36.31|36.23|36.31|36.23|36.38|36.3|36.23|36.15|29
1587050700000|2020-04-16 15:25:00|36.33|36.25|36.32|36.24|36.38|36.3|36.19|36.11|108
1587051000000|2020-04-16 15:30:00|36.34|36.26|36.46|36.38|36.58|36.44|36.29|36.21|13
1587051300000|2020-04-16 15:35:00|36.47|36.39|36.29|36.21|36.58|36.46|36.29|36.21|6
1587051600000|2020-04-16 15:40:00|36.27|36.19|36.32|36.24|36.43|36.24|36.17|36.03|10
1587051900000|2020-04-16 15:45:00|36.31|36.23|36.26|36.18|36.52|36.38|36.26|36.12|129
1587052200000|2020-04-16 15:50:00|36.37|36.12|36.13|35.88|36.37|36.23|36.07|35.88|3
1587052500000|2020-04-16 15:55:00|36.07|35.99|36.27|36.02|36.28|36.13|36.07|35.88|4
1587052800000|2020-04-16 16:00:00|36.25|36|36.38|36.13|36.38|36.21|36.12|35.93|12
1587053100000|2020-04-16 16:05:00|36.37|36.12|36.36|36.28|36.43|36.28|36.24|36.12|2
1587053400000|2020-04-16 16:10:00|36.42|36.17|36.36|36.28|36.43|36.31|36.36|36.17|5
1587053700000|2020-04-16 16:15:00|36.37|36.29|36.65|36.57|36.72|36.58|36.36|36.28|33
1587054000000|2020-04-16 16:20:00|36.66|36.58|36.81|36.56|36.81|36.67|36.66|36.51|2
1587054300000|2020-04-16 16:25:00|36.71|36.63|36.72|36.47|36.86|36.72|36.66|36.47|9
1587054600000|2020-04-16 16:30:00|36.66|36.58|36.91|36.66|36.99|36.82|36.66|36.49|17
1587054900000|2020-04-16 16:35:00|36.89|36.64|36.81|36.56|36.96|36.71|36.79|36.54|2
1587055500000|2020-04-16 16:45:00|36.7|36.62|36.7|36.62|36.7|36.62|36.7|36.62|1
1587055800000|2020-04-16 16:50:00|36.81|36.56|36.81|36.56|36.86|36.67|36.7|36.56|0
1587056100000|2020-04-16 16:55:00|36.83|36.58|36.86|36.56|36.86|36.67|36.65|36.46|2
1587056400000|2020-04-16 17:00:00|36.83|36.53|36.83|36.53|36.86|36.56|36.78|36.48|0
1587056700000|2020-04-16 17:05:00|36.79|36.54|36.77|36.52|36.82|36.54|36.72|36.47|2
1587057000000|2020-04-16 17:10:00|36.75|36.5|36.52|36.27|36.77|36.54|36.48|36.27|3
1587057300000|2020-04-16 17:15:00|36.54|36.29|36.54|36.29|36.54|36.29|36.47|36.22|0
1587057600000|2020-04-16 17:20:00|36.48|36.4|36.59|36.34|36.59|36.4|36.48|36.29|1
1587057900000|2020-04-16 17:25:00|36.52|36.44|36.38|36.3|36.62|36.54|36.38|36.24|4
1587058500000|2020-04-16 17:35:00|36.43|36.35|36.48|36.4|36.54|36.4|36.43|36.29|0
1587058800000|2020-04-16 17:40:00|36.54|36.29|36.38|36.3|36.54|36.4|36.38|36.24|0
1587059100000|2020-04-16 17:45:00|36.4|36.32|36.43|36.35|36.49|36.35|36.4|36.24|0
1587059400000|2020-04-16 17:50:00|36.4|36.32|36.51|36.26|36.59|36.4|36.38|36.26|0
1587059700000|2020-04-16 17:55:00|36.49|36.24|36.53|36.23|36.55|36.3|36.49|36.23|0
1587060000000|2020-04-16 18:00:00|36.55|36.25|36.72|36.42|36.72|36.44|36.53|36.23|0
1587060300000|2020-04-16 18:05:00|36.63|36.33|36.6|36.3|36.63|36.33|36.6|36.3|0
1587060600000|2020-04-16 18:10:00|36.62|36.32|36.58|36.28|36.62|36.32|36.58|36.28|0
1587060900000|2020-04-16 18:15:00|36.56|36.26|36.55|36.25|36.56|36.26|36.55|36.25|0
1587061500000|2020-04-16 18:25:00|36.53|36.23|36.53|36.23|36.53|36.23|36.53|36.23|0
1587062100000|2020-04-16 18:35:00|36.51|36.21|36.41|36.11|36.51|36.21|36.41|36.11|0
1587062400000|2020-04-16 18:40:00|36.46|36.16|36.44|36.14|36.46|36.16|36.44|36.14|0
1587062700000|2020-04-16 18:45:00|36.62|36.37|36.53|36.23|36.62|36.37|36.53|36.23|2
1587063000000|2020-04-16 18:50:00|36.55|36.25|36.62|36.32|36.76|36.51|36.55|36.25|4
1587063300000|2020-04-16 18:55:00|36.6|36.3|36.52|36.22|36.6|36.3|36.52|36.22|0
1587063600000|2020-04-16 19:00:00|36.5|36.2|36.62|36.32|36.63|36.55|36.5|36.2|3
1587064800000|2020-04-16 19:20:00|36.53|36.23|36.5|36.2|36.53|36.23|36.5|36.2|0
1587065100000|2020-04-16 19:25:00|36.47|36.17|36.43|36.13|36.52|36.27|36.35|36.1|2
1587065400000|2020-04-16 19:30:00|36.33|36.08|36.4|36.1|36.47|36.22|36.33|36.08|6
1587065700000|2020-04-16 19:35:00|36.35||36.35||36.35||36.35||0
1587066000000|2020-04-16 19:40:00|36.36|36.11|36.52|36.27|36.52|36.27|36.36|36.11|1
1587066300000|2020-04-16 19:45:00|36.41|36.33|36.43|36.13|36.52|36.33|36.4|36.13|0
1587066600000|2020-04-16 19:50:00|36.4|36.1|36.35|36.1|36.4|36.1|36.35|36.08|0
1587066900000|2020-04-16 19:55:00|36.4|36.09|36.23|35.93|36.4|36.09|36.21|35.91|8
1587103500000|2020-04-17 06:05:00|34.64|34.56|34.79|34.71|34.87|34.71|34.64|34.38|29
1587103800000|2020-04-17 06:10:00|34.75|34.5|35.08|34.83|35.13|34.88|34.71|34.5|6
1587104100000|2020-04-17 06:15:00|35.1|34.85|35.03|34.78|35.15|34.94|34.97|34.78|5
1587104400000|2020-04-17 06:20:00|34.97|34.89|34.79|34.71|35.05|34.89|34.79|34.64|8
1587104700000|2020-04-17 06:25:00|34.81|34.73|35.16|34.86|35.16|34.9|34.79|34.71|16
1587105000000|2020-04-17 06:30:00|35.14|34.84|35.12|34.82|35.14|34.84|35.06|34.81|0
1587105300000|2020-04-17 06:35:00|35.14|34.84|35.02|34.77|35.16|34.86|35.02|34.76|0
1587105600000|2020-04-17 06:40:00|34.97|34.72|34.83|34.53|35.04|34.76|34.79|34.53|1
1587105900000|2020-04-17 06:45:00|34.81|34.51|34.85|34.6|34.92|34.7|34.76|34.48|3
1587106200000|2020-04-17 06:50:00|34.79|34.71|34.95|34.7|34.95|34.71|34.77|34.69|5
1587106500000|2020-04-17 06:55:00|34.9|34.65|35.03|34.78|35.14|34.95|34.79|34.65|86
1587106800000|2020-04-17 07:00:00|34.98|34.73|35.04|34.79|35.09|34.94|34.78|34.64|27
1587107100000|2020-04-17 07:05:00|34.97|34.89|35.07|34.99|35.22|35.08|34.93|34.74|223
1587107400000|2020-04-17 07:10:00|35.02|34.94|34.97|34.89|35.08|34.96|34.88|34.8|75
1587107700000|2020-04-17 07:15:00|34.95|34.87|34.82|34.74|34.97|34.89|34.75|34.67|45
1587108000000|2020-04-17 07:20:00|34.84|34.76|34.72|34.64|34.93|34.78|34.72|34.63|23
1587108300000|2020-04-17 07:25:00|34.69|34.61|34.62|34.54|34.69|34.61|34.62|34.54|13
1587108600000|2020-04-17 07:30:00|34.67|34.59|34.72|34.64|34.78|34.66|34.67|34.48|60
1587108900000|2020-04-17 07:35:00|34.74|34.66|34.68|34.6|34.83|34.71|34.68|34.57|102
1587109200000|2020-04-17 07:40:00|34.7|34.62|34.98|34.9|35.1|34.96|34.68|34.54|68
1587109500000|2020-04-17 07:45:00|35|34.92|35.05|34.97|35.14|35.06|34.93|34.81|39
1587109800000|2020-04-17 07:50:00|35.06|34.98|35.07|34.82|35.12|34.98|34.91|34.77|0
1587110100000|2020-04-17 07:55:00|35.01|34.93|34.96|34.88|35.07|34.93|34.91|34.77|14
1587110400000|2020-04-17 08:00:00|34.95|34.87|34.82|34.74|34.95|34.87|34.77|34.69|37
1587110700000|2020-04-17 08:05:00|34.78|34.7|34.66|34.58|34.86|34.77|34.66|34.51|21
1587111000000|2020-04-17 08:10:00|34.65|34.57|34.71|34.63|34.77|34.63|34.6|34.46|1
1587111300000|2020-04-17 08:15:00|34.81|34.56|34.61|34.53|34.81|34.67|34.58|34.5|2
1587111600000|2020-04-17 08:20:00|34.58|34.5|34.66|34.58|34.76|34.58|34.58|34.5|22
1587111900000|2020-04-17 08:25:00|34.64|34.56|34.71|34.63|34.73|34.65|34.64|34.56|26
1587112200000|2020-04-17 08:30:00|34.69|34.61|34.64|34.56|34.76|34.68|34.64|34.56|64
1587112500000|2020-04-17 08:35:00|34.66|34.58|34.62|34.54|34.66|34.58|34.54|34.46|54
1587112800000|2020-04-17 08:40:00|34.59|34.51|34.52|34.44|34.68|34.56|34.5|34.42|42
1587113100000|2020-04-17 08:45:00|34.5|34.42|34.47|34.39|34.54|34.46|34.45|34.37|32
1587113400000|2020-04-17 08:50:00|34.5|34.42|34.62|34.54|34.62|34.54|34.45|34.37|18
1587113700000|2020-04-17 08:55:00|34.66|34.58|34.67|34.59|34.71|34.63|34.6|34.52|36
1587114000000|2020-04-17 09:00:00|34.65|34.57|34.57|34.49|34.71|34.63|34.57|34.49|40
1587114300000|2020-04-17 09:05:00|34.55|34.47|34.64|34.56|34.69|34.61|34.5|34.42|41
1587114600000|2020-04-17 09:10:00|34.62|34.54|34.51|34.43|34.67|34.54|34.44|34.33|49
1587114900000|2020-04-17 09:15:00|34.49|34.41|34.51|34.43|34.58|34.46|34.44|34.33|26
1587115200000|2020-04-17 09:20:00|34.49|34.41|34.61|34.53|34.68|34.56|34.44|34.33|20
1587115500000|2020-04-17 09:25:00|34.59|34.51|34.59|34.51|34.68|34.53|34.54|34.43|23
1587115800000|2020-04-17 09:30:00|34.57|34.49|34.59|34.51|34.69|34.61|34.57|34.49|47
1587116100000|2020-04-17 09:35:00|34.62|34.54|34.49|34.41|34.64|34.56|34.49|34.41|69
1587116400000|2020-04-17 09:40:00|34.47|34.39|34.45|34.37|34.49|34.41|34.42|34.34|42
1587116700000|2020-04-17 09:45:00|34.42|34.34|34.33|34.25|34.5|34.42|34.3|34.22|67
1587117000000|2020-04-17 09:50:00|34.3|34.22|34.31|34.23|34.34|34.25|34.16|34.05|39
1587117300000|2020-04-17 09:55:00|34.33|34.25|34.56|34.48|34.61|34.53|34.26|34.18|396
1587117600000|2020-04-17 10:00:00|34.54|34.46|34.66|34.58|34.76|34.62|34.49|34.41|115
1587117900000|2020-04-17 10:05:00|34.68|34.6|34.56|34.48|34.72|34.62|34.53|34.42|105
1587118200000|2020-04-17 10:10:00|34.53|34.45|34.57|34.49|34.67|34.53|34.53|34.42|72
1587118500000|2020-04-17 10:15:00|34.59|34.51|34.42|34.34|34.64|34.56|34.39|34.31|54
1587118800000|2020-04-17 10:20:00|34.39|34.31|34.42|34.34|34.57|34.39|34.37|34.23|22
1587119100000|2020-04-17 10:25:00|34.45|34.37|34.52|34.44|34.57|34.49|34.4|34.32|243
1587119400000|2020-04-17 10:30:00|34.54|34.46|34.47|34.39|34.59|34.51|34.44|34.36|48
1587119700000|2020-04-17 10:35:00|34.57|34.32|34.43|34.35|34.57|34.45|34.43|34.32|62
1587120000000|2020-04-17 10:40:00|34.48|34.4|34.48|34.4|34.51|34.43|34.43|34.35|53
1587120300000|2020-04-17 10:45:00|34.46|34.38|34.38|34.3|34.52|34.44|34.38|34.3|35
1587120600000|2020-04-17 10:50:00|34.43|34.35|34.38|34.3|34.43|34.35|34.38|34.3|8
1587120900000|2020-04-17 10:55:00|34.42|34.34|34.43|34.35|34.47|34.39|34.36|34.28|37
1587121200000|2020-04-17 11:00:00|34.42|34.34|34.35|34.27|34.47|34.39|34.35|34.27|68
1587121500000|2020-04-17 11:05:00|34.37|34.29|34.32|34.24|34.42|34.34|34.28|34.2|144
1587121800000|2020-04-17 11:10:00|34.35|34.27|34.39|34.31|34.39|34.31|34.32|34.24|1
1587122100000|2020-04-17 11:15:00|34.4|34.32|34.39|34.31|34.45|34.37|34.39|34.31|2
1587122400000|2020-04-17 11:20:00|34.37|34.29|34.44|34.36|34.44|34.36|34.37|34.29|201
1587122700000|2020-04-17 11:25:00|34.41|34.33|34.44|34.36|34.44|34.36|34.39|34.31|1
1587123000000|2020-04-17 11:30:00|34.55|34.3|34.52|34.44|34.55|34.45|34.48|34.3|16
1587123300000|2020-04-17 11:35:00|34.53|34.45|34.48|34.4|34.53|34.45|34.46|34.38|5
1587123600000|2020-04-17 11:40:00|34.59|34.34|34.46|34.38|34.59|34.48|34.46|34.34|16
1587123900000|2020-04-17 11:45:00|34.44|34.36|34.32|34.24|34.44|34.36|34.32|34.24|111
1587124200000|2020-04-17 11:50:00|34.31|34.23|34.29|34.21|34.31|34.23|34.27|34.19|22
1587124500000|2020-04-17 11:55:00|34.31|34.23|34.32|34.24|34.32|34.24|34.27|34.19|73
1587124800000|2020-04-17 12:00:00|34.29|34.21|34.49|34.41|34.52|34.44|34.29|34.21|131
1587125100000|2020-04-17 12:05:00|34.47|34.39|34.45|34.37|34.55|34.44|34.44|34.3|3
1587125400000|2020-04-17 12:10:00|34.47|34.39|34.5|34.42|34.56|34.44|34.45|34.31|20
1587125700000|2020-04-17 12:15:00|34.57|34.49|34.55|34.47|34.57|34.49|34.52|34.44|191
1587126000000|2020-04-17 12:20:00|34.52|34.44|34.5|34.42|34.57|34.49|34.5|34.42|9
1587126300000|2020-04-17 12:25:00|34.55|34.47|34.55|34.47|34.55|34.47|34.55|34.47|0
1587126600000|2020-04-17 12:30:00|34.57|34.49|34.59|34.51|34.65|34.54|34.52|34.4|245
1587126900000|2020-04-17 12:35:00|34.64|34.56|34.78|34.7|34.84|34.73|34.64|34.54|23
1587127200000|2020-04-17 12:40:00|34.77|34.69|34.85|34.77|34.88|34.8|34.77|34.69|46
1587127500000|2020-04-17 12:45:00|34.88|34.8|34.83|34.75|34.9|34.82|34.81|34.73|99
1587127800000|2020-04-17 12:50:00|34.85|34.77|34.83|34.75|34.88|34.8|34.83|34.75|10
1587128100000|2020-04-17 12:55:00|34.85|34.77|34.88|34.8|34.9|34.82|34.83|34.75|30
1587128400000|2020-04-17 13:00:00|34.9|34.82|35.1|35.02|35.1|35.02|34.9|34.82|73
1587128700000|2020-04-17 13:05:00|35.09|35.01|35.07|34.99|35.09|35.01|34.97|34.89|14
1587129000000|2020-04-17 13:10:00|35.04|34.96|34.97|34.89|35.06|34.98|34.95|34.87|8
1587129300000|2020-04-17 13:15:00|34.92|34.84|34.95|34.87|35.04|34.94|34.92|34.78|23
1587129600000|2020-04-17 13:20:00|34.94|34.86|34.99|34.91|35.04|34.96|34.9|34.82|105
1587129900000|2020-04-17 13:25:00|34.97|34.89|34.92|34.84|35.03|34.91|34.9|34.78|26
1587130200000|2020-04-17 13:30:00|35.01|34.93|35.24|35.16|35.32|35.18|34.92|34.83|122
1587130500000|2020-04-17 13:35:00|35.28|35.2|35.3|35.22|35.46|35.35|35.21|35.13|177
1587130800000|2020-04-17 13:40:00|35.41|35.16|35.42|35.34|35.46|35.36|35.35|35.16|107
1587131100000|2020-04-17 13:45:00|35.39|35.31|35.25|35.17|35.39|35.31|35.2|35.07|160
1587131400000|2020-04-17 13:50:00|35.26|35.18|35.3|35.22|35.41|35.27|35.21|35.07|13
1587131700000|2020-04-17 13:55:00|35.37|35.12|35.27|35.02|35.37|35.18|35.16|35.02|3
1587132000000|2020-04-17 14:00:00|35.21|35.13|35.2|35.12|35.32|35.18|35.16|35.01|7
1587132300000|2020-04-17 14:05:00|35.26|35.01|35.01|34.93|35.26|35.08|35.01|34.87|29
1587132600000|2020-04-17 14:10:00|35.12|34.87|35.35|35.27|35.41|35.29|35.01|34.87|33
1587132900000|2020-04-17 14:15:00|35.3|35.22|35.45|35.37|35.56|35.44|35.3|35.22|24
1587133200000|2020-04-17 14:20:00|35.56|35.31|35.4|35.32|35.56|35.42|35.4|35.26|21
1587133500000|2020-04-17 14:25:00|35.42|35.34|35.5|35.42|35.53|35.45|35.35|35.21|62
1587133800000|2020-04-17 14:30:00|35.53|35.45|35.59|35.51|35.64|35.56|35.47|35.39|75
1587134100000|2020-04-17 14:35:00|35.6|35.52|35.55|35.47|35.69|35.61|35.55|35.4|20
1587134400000|2020-04-17 14:40:00|35.52|35.44|35.66|35.41|35.66|35.47|35.45|35.31|3
1587134700000|2020-04-17 14:45:00|35.59|35.51|35.86|35.78|35.86|35.78|35.59|35.45|54
1587135000000|2020-04-17 14:50:00|35.84|35.76|35.64|35.56|35.9|35.78|35.64|35.56|30
1587135300000|2020-04-17 14:55:00|35.75|35.5|35.65|35.57|35.75|35.64|35.64|35.5|42
1587135600000|2020-04-17 15:00:00|35.67|35.59|35.58|35.5|35.72|35.64|35.49|35.41|53
1587135900000|2020-04-17 15:05:00|35.63|35.55|35.6|35.52|35.65|35.57|35.53|35.45|18
1587136200000|2020-04-17 15:10:00|35.58|35.5|35.56|35.48|35.7|35.62|35.53|35.45|24
1587136500000|2020-04-17 15:15:00|35.58|35.5|35.74|35.66|35.84|35.76|35.58|35.5|45
1587136800000|2020-04-17 15:20:00|35.72|35.64|35.82|35.74|35.94|35.86|35.67|35.59|234
1587137100000|2020-04-17 15:25:00|35.84|35.76|36.11|36.03|36.2|36.12|35.82|35.74|700
1587137400000|2020-04-17 15:30:00|36.06|35.98|35.75|35.67|36.14|36.05|35.75|35.67|283
1587137700000|2020-04-17 15:35:00|35.8|35.72|35.66|35.58|35.91|35.77|35.64|35.52|32
1587138000000|2020-04-17 15:40:00|35.77|35.52|35.83|35.75|35.83|35.75|35.64|35.52|50
1587138300000|2020-04-17 15:45:00|35.89|35.64|35.85|35.6|35.89|35.75|35.74|35.6|0
1587138600000|2020-04-17 15:50:00|35.78|35.7|35.89|35.64|35.89|35.75|35.76|35.64|0
1587138900000|2020-04-17 15:55:00|35.83|35.75|35.77|35.69|35.93|35.79|35.72|35.55|144
1587139200000|2020-04-17 16:00:00|35.78|35.7|35.8|35.72|35.94|35.79|35.77|35.69|83
1587139500000|2020-04-17 16:05:00|35.78|35.7|36.02|35.77|36.02|35.88|35.78|35.59|5
1587139800000|2020-04-17 16:10:00|35.96|35.88|35.87|35.79|36.02|35.88|35.85|35.77|2
1587140100000|2020-04-17 16:15:00|35.85|35.77|35.87|35.79|35.89|35.81|35.85|35.77|39
1587140400000|2020-04-17 16:20:00|35.89|35.81|35.89|35.81|35.91|35.83|35.85|35.77|1
1587140700000|2020-04-17 16:25:00|35.91|35.83|35.94|35.86|35.95|35.87|35.89|35.81|5
1587141000000|2020-04-17 16:30:00|35.97|35.89|35.83|35.75|35.97|35.89|35.78|35.64|5
1587141300000|2020-04-17 16:35:00|35.95|35.7|35.95|35.7|35.95|35.76|35.84|35.67|0
1587141600000|2020-04-17 16:40:00|35.84|35.76|35.82|35.57|35.95|35.76|35.8|35.57|0
1587141900000|2020-04-17 16:45:00|35.71|35.63|35.63|35.38|35.79|35.63|35.57|35.36|0
1587142200000|2020-04-17 16:50:00|35.57|35.49|35.57|35.49|35.72|35.49|35.57|35.43|8
1587142500000|2020-04-17 16:55:00|35.68|35.43|35.68|35.43|35.68|35.43|35.68|35.43|0
1587142800000|2020-04-17 17:00:00|35.61|35.53|35.61|35.53|35.72|35.53|35.61|35.43|0
1587143100000|2020-04-17 17:05:00|35.72|35.47|35.6|35.52|35.83|35.6|35.57|35.43|4
1587143400000|2020-04-17 17:10:00|35.58|35.5|35.69|35.44|35.74|35.55|35.58|35.43|0
1587143700000|2020-04-17 17:15:00|35.68|35.43|35.48|35.4|35.74|35.55|35.48|35.34|2
1587144000000|2020-04-17 17:20:00|35.59|35.34|35.57|35.32|35.66|35.52|35.53|35.32|2
1587144300000|2020-04-17 17:25:00|35.6|35.35|35.62|35.37|35.62|35.48|35.51|35.32|5
1587144600000|2020-04-17 17:30:00|35.51|35.43|35.57|35.32|35.62|35.44|35.46|35.28|0
1587144900000|2020-04-17 17:35:00|35.51|35.43|35.42|35.34|35.62|35.44|35.42|35.25|5
1587145200000|2020-04-17 17:40:00|35.53|35.28|35.53|35.28|35.53|35.34|35.42|35.26|0
1587145500000|2020-04-17 17:45:00|35.55|35.3|35.58|35.33|35.61|35.36|35.53|35.28|0
1587145800000|2020-04-17 17:50:00|35.59|35.34|35.58|35.33|35.59|35.34|35.58|35.33|0
1587146100000|2020-04-17 17:55:00|35.49|35.24|35.49|35.24|35.54|35.35|35.43|35.24|0
1587146700000|2020-04-17 18:05:00|35.51|35.26|35.47|35.39|35.53|35.39|35.43|35.26|2
1587147000000|2020-04-17 18:10:00|35.6|35.35|35.63|35.38|35.63|35.38|35.6|35.35|0
1587147300000|2020-04-17 18:15:00|35.62|35.37|35.6|35.35|35.62|35.37|35.6|35.35|0
1587147600000|2020-04-17 18:20:00|35.58|35.33|35.47|35.39|35.58|35.39|35.47|35.33|0
1587147900000|2020-04-17 18:25:00|35.6|35.35|35.58|35.33|35.61|35.39|35.47|35.32|0
1587148200000|2020-04-17 18:30:00|35.6|35.35|35.63|35.38|35.64|35.39|35.6|35.35|0
1587148500000|2020-04-17 18:35:00|35.64|35.39|35.66|35.41|35.71|35.44|35.64|35.39|0
1587148800000|2020-04-17 18:40:00|35.63|35.38|35.64|35.39|35.72|35.42|35.63|35.38|0
1587149100000|2020-04-17 18:45:00|35.62|35.37|35.62|35.37|35.63|35.38|35.62|35.37|0
1587149400000|2020-04-17 18:50:00|35.61|35.36|35.62|35.37|35.62|35.37|35.61|35.36|0
1587149700000|2020-04-17 18:55:00|35.61|35.36|35.5|35.25|35.62|35.4|35.47|35.25|6
1587150000000|2020-04-17 19:00:00|35.49|35.24|35.38|35.3|35.5|35.31|35.38|35.22|0
1587150300000|2020-04-17 19:05:00|35.49|35.24|35.35|35.1|35.49|35.3|35.23|35.09|5
1587150600000|2020-04-17 19:10:00|35.38|35.13|35.35|35.1|35.42|35.13|35.35|35.1|0
1587150900000|2020-04-17 19:15:00|35.24|35.16|35.24|34.99|35.35|35.16|35.2|34.98|4
1587151200000|2020-04-17 19:20:00|35.23|34.98|35.29|35.04|35.31|35.16|35.17|34.96|9
1587151500000|2020-04-17 19:25:00|35.28|35.03|35.16|34.91|35.28|35.03|35.14|34.84|0
1587151800000|2020-04-17 19:30:00|35.14|34.89|35.09|34.84|35.17|34.91|34.98|34.83|1
1587152100000|2020-04-17 19:35:00|34.98|34.9|34.99|34.74|35.09|34.9|34.87|34.71|1
1587152400000|2020-04-17 19:40:00|34.88|34.8|34.94|34.69|35.05|34.82|34.78|34.64|11
1587152700000|2020-04-17 19:45:00|34.96|34.71|35.01|34.76|35.16|34.86|34.84|34.64|9
1587153000000|2020-04-17 19:50:00|34.87|34.79|34.76|34.68|35.01|34.8|34.76|34.64|6
1587153300000|2020-04-17 19:55:00|35.04|34.74|35.08|34.78|35.18|34.89|34.92|34.67|22
1587362700000|2020-04-20 06:05:00|35.49|35.19|35.52|35.22|35.53|35.23|35.49|35.19|0
1587363000000|2020-04-20 06:10:00|35.37|35.07|35.43|35.18|35.43|35.18|35.37|35.07|0
1587363300000|2020-04-20 06:15:00|35.41|35.11|35.43|35.18|35.43|35.18|35.41|35.11|0
1587363900000|2020-04-20 06:25:00|35.48|35.22|35.22|35.14|35.48|35.22|35.2|35.12|4
1587364200000|2020-04-20 06:30:00|35.26|35.18|35.54|35.24|35.59|35.3|35.26|35.17|15
1587364500000|2020-04-20 06:35:00|35.53|35.23|35.51|35.21|35.53|35.23|35.51|35.21|0
1587365100000|2020-04-20 06:45:00|35.49|35.19|35.38|35.3|35.51|35.3|35.38|35.19|0
1587365400000|2020-04-20 06:50:00|35.4|35.32|35.51|35.43|35.57|35.43|35.38|35.28|3
1587366000000|2020-04-20 07:00:00|35.52|35.44|35.76|35.51|35.78|35.53|35.25|35.11|31
1587366300000|2020-04-20 07:05:00|35.78|35.7|35.81|35.56|35.9|35.76|35.66|35.45|38
1587366600000|2020-04-20 07:10:00|35.79|35.54|35.95|35.7|35.99|35.8|35.75|35.54|5
1587366900000|2020-04-20 07:15:00|35.89|35.81|35.98|35.9|36.04|35.9|35.89|35.7|11
1587367200000|2020-04-20 07:20:00|35.99|35.91|35.85|35.6|36.14|35.96|35.74|35.6|56
1587367500000|2020-04-20 07:25:00|35.75|35.67|35.86|35.61|35.86|35.67|35.66|35.51|15
1587367800000|2020-04-20 07:30:00|35.82|35.57|35.6|35.52|35.82|35.63|35.55|35.36|16
1587368100000|2020-04-20 07:35:00|35.75|35.5|35.86|35.61|35.86|35.71|35.7|35.5|9
1587368400000|2020-04-20 07:40:00|35.75|35.67|35.74|35.66|35.86|35.67|35.74|35.49|0
1587368700000|2020-04-20 07:45:00|35.8|35.55|35.85|35.6|35.85|35.74|35.74|35.55|38
1587369000000|2020-04-20 07:50:00|35.79|35.71|35.6|35.35|35.9|35.76|35.6|35.35|17
1587369300000|2020-04-20 07:55:00|35.61|35.36|35.53|35.45|35.7|35.51|35.53|35.35|5
1587369600000|2020-04-20 08:00:00|35.49|35.41|35.59|35.34|35.6|35.45|35.49|35.34|10
1587369900000|2020-04-20 08:05:00|35.53|35.45|35.61|35.53|35.67|35.53|35.47|35.32|54
1587370200000|2020-04-20 08:10:00|35.6|35.52|35.67|35.59|35.75|35.63|35.58|35.46|67
1587370500000|2020-04-20 08:15:00|35.69|35.61|35.79|35.71|35.8|35.72|35.67|35.59|15
1587370800000|2020-04-20 08:20:00|35.8|35.72|35.9|35.82|35.9|35.82|35.8|35.72|24
1587371100000|2020-04-20 08:25:00|35.88|35.8|35.86|35.78|35.96|35.82|35.8|35.63|28
1587371400000|2020-04-20 08:30:00|35.92|35.67|35.91|35.83|35.97|35.85|35.77|35.67|89
1587371700000|2020-04-20 08:35:00|35.97|35.72|35.95|35.87|36.01|35.87|35.89|35.72|5
1587372000000|2020-04-20 08:40:00|35.93|35.85|35.86|35.78|35.97|35.85|35.82|35.72|13
1587372300000|2020-04-20 08:45:00|35.97|35.72|35.95|35.7|35.97|35.8|35.77|35.59|1
1587372600000|2020-04-20 08:50:00|35.88|35.8|35.88|35.8|35.95|35.8|35.88|35.67|0
1587372900000|2020-04-20 08:55:00|35.95|35.7|35.91|35.66|35.99|35.81|35.78|35.63|1
1587373200000|2020-04-20 09:00:00|35.89|35.64|35.84|35.59|35.91|35.7|35.73|35.54|0
1587373500000|2020-04-20 09:05:00|35.85|35.6|35.72|35.64|35.85|35.66|35.7|35.54|6
1587373800000|2020-04-20 09:10:00|35.7|35.62|35.67|35.59|35.85|35.66|35.67|35.55|45
1587374100000|2020-04-20 09:15:00|35.69|35.61|35.69|35.61|35.71|35.63|35.67|35.59|9
1587374400000|2020-04-20 09:20:00|35.68|35.6|35.69|35.61|35.8|35.61|35.66|35.55|6
1587374700000|2020-04-20 09:25:00|35.71|35.63|35.68|35.6|35.8|35.65|35.65|35.55|0
1587375000000|2020-04-20 09:30:00|35.67|35.59|35.74|35.49|35.74|35.59|35.63|35.44|3
1587375300000|2020-04-20 09:35:00|35.67|35.59|35.84|35.59|35.84|35.66|35.67|35.49|0
1587375600000|2020-04-20 09:40:00|35.83|35.58|35.68|35.6|35.84|35.64|35.67|35.53|0
1587375900000|2020-04-20 09:45:00|35.67|35.59|35.71|35.63|35.82|35.64|35.67|35.53|0
1587376200000|2020-04-20 09:50:00|35.82|35.57|35.76|35.68|35.82|35.68|35.69|35.57|1
1587376500000|2020-04-20 09:55:00|35.88|35.63|35.93|35.68|35.98|35.79|35.86|35.63|0
1587376800000|2020-04-20 10:00:00|35.91|35.66|35.9|35.82|35.98|35.82|35.85|35.66|29
1587377100000|2020-04-20 10:05:00|35.93|35.85|36.04|35.96|36.12|35.98|35.92|35.78|21
1587377400000|2020-04-20 10:10:00|36.06|35.98|36.12|35.87|36.13|35.99|35.96|35.8|39
1587377700000|2020-04-20 10:15:00|36.01|35.93|36.03|35.95|36.09|35.95|35.97|35.84|2
1587378000000|2020-04-20 10:20:00|36.05|35.97|36.5|36.25|36.5|36.39|36.01|35.9|179
1587378300000|2020-04-20 10:25:00|36.43|36.35|36.49|36.24|36.58|36.39|36.37|36.22|23
1587378600000|2020-04-20 10:30:00|36.48|36.23|36.53|36.28|36.53|36.34|36.3|36.16|14
1587378900000|2020-04-20 10:35:00|36.42|36.34|36.47|36.39|36.58|36.44|36.35|36.27|18
1587379200000|2020-04-20 10:40:00|36.43|36.35|36.47|36.39|36.49|36.41|36.35|36.27|8
1587379500000|2020-04-20 10:45:00|36.43|36.35|36.42|36.34|36.43|36.35|36.39|36.31|3
1587379800000|2020-04-20 10:50:00|36.53|36.28|36.53|36.45|36.55|36.47|36.44|36.28|4
1587380100000|2020-04-20 10:55:00|36.51|36.43|36.51|36.43|36.52|36.44|36.47|36.39|51
1587380400000|2020-04-20 11:00:00|36.53|36.45|36.48|36.4|36.61|36.53|36.48|36.4|47
1587380700000|2020-04-20 11:05:00|36.5|36.42|36.61|36.53|36.76|36.59|36.48|36.4|52
1587381000000|2020-04-20 11:10:00|36.62|36.54|36.61|36.53|36.66|36.58|36.48|36.4|34
1587381300000|2020-04-20 11:15:00|36.64|36.56|36.89|36.81|37.04|36.92|36.64|36.51|1386
1587381600000|2020-04-20 11:20:00|36.88|36.8|37.15|37.07|37.26|37.12|36.88|36.77|65
1587381900000|2020-04-20 11:25:00|37.11|37.03|37.25|37.17|37.32|37.2|37.06|36.91|56
1587382200000|2020-04-20 11:30:00|37.28|37.2|37.18|37.1|37.46|37.37|36.98|36.9|130
1587382500000|2020-04-20 11:35:00|37.2|37.12|37.3|37.22|37.41|37.3|37.2|37.12|86
1587382800000|2020-04-20 11:40:00|37.28|37.2|37.32|37.07|37.55|37.41|37.2|37.06|146
1587383100000|2020-04-20 11:45:00|37.31|37.06|37.43|37.35|37.54|37.35|37.16|36.97|47
1587383400000|2020-04-20 11:50:00|37.41|37.33|37.41|37.16|37.6|37.45|37.3|37.14|11
1587383700000|2020-04-20 11:55:00|37.42|37.17|37.26|37.18|37.45|37.27|37.21|37.07|91
1587384000000|2020-04-20 12:00:00|37.25|37.17|37.2|37.12|37.36|37.22|37.11|36.97|16
1587384300000|2020-04-20 12:05:00|37.21|37.13|37.06|36.98|37.41|37.26|37.02|36.94|48
1587384600000|2020-04-20 12:10:00|37.09|37.01|37.07|36.99|37.13|37.02|37.02|36.84|146
1587384900000|2020-04-20 12:15:00|37.1|37.02|37.02|36.94|37.14|37.02|37|36.89|59
1587385200000|2020-04-20 12:20:00|37|36.92|37.14|37.06|37.15|37.07|37|36.88|167
1587385500000|2020-04-20 12:25:00|37.08|37|37.12|37.04|37.15|37.07|37.03|36.88|158
1587385800000|2020-04-20 12:30:00|37.08|37|37.17|37.09|37.24|37.09|37.06|36.94|15
1587386100000|2020-04-20 12:35:00|37.13|37.05|37.07|36.99|37.19|37.05|37.07|36.93|0
1587386400000|2020-04-20 12:40:00|37.08|37|37.02|36.94|37.12|37.04|36.94|36.86|132
1587386700000|2020-04-20 12:45:00|37.04|36.96|37.02|36.94|37.05|36.97|37|36.92|78
1587387000000|2020-04-20 12:50:00|37.05|36.97|37|36.92|37.06|36.98|37|36.92|269
1587387300000|2020-04-20 12:55:00|37.02|36.94|37.01|36.93|37.04|36.96|36.99|36.91|18
1587387600000|2020-04-20 13:00:00|36.99|36.91|37|36.92|37.04|36.96|36.95|36.87|126
1587387900000|2020-04-20 13:05:00|37.05|36.97|36.97|36.89|37.08|37|36.97|36.89|98
1587388200000|2020-04-20 13:10:00|36.99|36.91|37.08|37|37.08|37|36.87|36.79|127
1587388500000|2020-04-20 13:15:00|37.04|36.96|36.96|36.88|37.1|36.99|36.95|36.85|5
1587388800000|2020-04-20 13:20:00|36.93|36.85|36.93|36.85|36.96|36.88|36.88|36.8|65
1587389100000|2020-04-20 13:25:00|36.96|36.88|36.9|36.82|36.96|36.88|36.85|36.77|70
1587389400000|2020-04-20 13:30:00|36.91|36.83|36.85|36.77|37|36.92|36.8|36.72|192
1587389700000|2020-04-20 13:35:00|36.82|36.74|36.6|36.52|36.85|36.77|36.47|36.39|119
1587390000000|2020-04-20 13:40:00|36.62|36.54|36.7|36.62|36.72|36.64|36.58|36.5|171
1587390300000|2020-04-20 13:45:00|36.76|36.51|36.48|36.4|36.76|36.62|36.38|36.3|381
1587390600000|2020-04-20 13:50:00|36.46|36.38|36.5|36.42|36.57|36.49|36.45|36.37|164
1587390900000|2020-04-20 13:55:00|36.48|36.4|36.48|36.4|36.55|36.47|36.47|36.39|114
1587391200000|2020-04-20 14:00:00|36.5|36.42|36.4|36.32|36.55|36.47|36.37|36.29|75
1587391500000|2020-04-20 14:05:00|36.38|36.3|36.5|36.42|36.52|36.44|36.38|36.3|22
1587391800000|2020-04-20 14:10:00|36.48|36.4|36.44|36.36|36.56|36.42|36.42|36.31|135
1587392100000|2020-04-20 14:15:00|36.48|36.4|36.4|36.32|36.53|36.45|36.4|36.32|232
1587392400000|2020-04-20 14:20:00|36.42|36.34|36.43|36.35|36.45|36.37|36.4|36.32|198
1587392700000|2020-04-20 14:25:00|36.41|36.33|36.49|36.41|36.49|36.41|36.33|36.25|161
1587393000000|2020-04-20 14:30:00|36.45|36.37|36.45|36.37|36.51|36.43|36.38|36.3|269
1587393300000|2020-04-20 14:35:00|36.44|36.36|36.44|36.36|36.49|36.41|36.4|36.32|94
1587393600000|2020-04-20 14:40:00|36.48|36.4|36.41|36.33|36.53|36.45|36.4|36.32|158
1587393900000|2020-04-20 14:45:00|36.43|36.35|36.11|36.03|36.45|36.37|36.06|35.98|362
1587394200000|2020-04-20 14:50:00|36.07|35.99|36.02|35.94|36.12|36.04|36|35.92|79
1587394500000|2020-04-20 14:55:00|36.06|35.98|36.05|35.97|36.13|36.05|35.89|35.81|201
1587394800000|2020-04-20 15:00:00|36.07|35.99|36|35.92|36.13|36.05|35.91|35.83|57
1587395100000|2020-04-20 15:05:00|35.99|35.91|36.03|35.95|36.06|35.98|35.9|35.82|67
1587395400000|2020-04-20 15:10:00|35.99|35.91|36.3|36.22|36.32|36.24|35.94|35.86|333
1587395700000|2020-04-20 15:15:00|36.32|36.24|36.29|36.21|36.39|36.31|36.29|36.21|451
1587396000000|2020-04-20 15:20:00|36.31|36.23|36.24|36.16|36.38|36.3|36.19|36.11|411
1587396300000|2020-04-20 15:25:00|36.22|36.14|36.24|36.16|36.28|36.2|36.18|36.1|419
1587396600000|2020-04-20 15:30:00|36.26|36.18|36.1|36.02|36.3|36.22|36.1|36.02|76
1587396900000|2020-04-20 15:35:00|36.08|36|35.81|35.73|36.12|36.04|35.78|35.7|385
1587397200000|2020-04-20 15:40:00|35.8|35.72|35.79|35.71|35.84|35.76|35.79|35.71|6
1587397500000|2020-04-20 15:45:00|35.78|35.7|35.79|35.71|35.91|35.76|35.69|35.61|129
1587397800000|2020-04-20 15:50:00|35.8|35.72|35.83|35.75|35.91|35.77|35.75|35.65|6
1587398100000|2020-04-20 15:55:00|35.82|35.74|35.74|35.66|35.94|35.77|35.68|35.6|37
1587398400000|2020-04-20 16:00:00|35.85|35.6|35.85|35.77|35.94|35.79|35.74|35.6|0
1587398700000|2020-04-20 16:05:00|35.89|35.64|35.61|35.53|35.89|35.75|35.58|35.5|66
1587399000000|2020-04-20 16:10:00|35.58|35.5|35.86|35.61|35.86|35.72|35.58|35.5|108
1587399300000|2020-04-20 16:15:00|35.75|35.67|35.81|35.56|35.85|35.69|35.66|35.51|0
1587399600000|2020-04-20 16:20:00|35.8|35.55|35.68|35.6|35.81|35.63|35.65|35.55|0
1587399900000|2020-04-20 16:25:00|35.66|35.58|35.76|35.68|35.82|35.68|35.66|35.51|0
1587400200000|2020-04-20 16:30:00|35.71|35.63|35.71|35.63|35.9|35.72|35.7|35.54|2
1587400500000|2020-04-20 16:35:00|35.7|35.62|35.77|35.52|35.9|35.73|35.7|35.52|2
1587400800000|2020-04-20 16:40:00|35.79|35.54|35.76|35.51|35.81|35.62|35.7|35.51|0
1587401100000|2020-04-20 16:45:00|35.65|35.57|35.72|35.47|35.76|35.59|35.65|35.47|0
1587401400000|2020-04-20 16:50:00|35.67|35.59|35.81|35.56|35.81|35.62|35.67|35.56|1
1587401700000|2020-04-20 16:55:00|35.75|35.67|35.98|35.68|35.98|35.72|35.75|35.6|0
1587402000000|2020-04-20 17:00:00|36|35.7|36.13|35.83|36.13|35.83|36|35.7|0
1587402300000|2020-04-20 17:05:00|36.06|35.76|36.04|35.79|36.11|35.85|36.01|35.76|2
1587402600000|2020-04-20 17:10:00|36.06|35.81|36.14|36.06|36.27|36.1|36.02|35.81|5
1587402900000|2020-04-20 17:15:00|36.19|36.11|36.16|36.08|36.2|36.12|36.16|36.08|0
1587403200000|2020-04-20 17:20:00|36.18|36.1|36.35|36.27|36.35|36.27|36.16|36.08|8
1587403500000|2020-04-20 17:25:00|36.45|36.2|36.24|36.16|36.45|36.2|36.24|36.1|4
1587403800000|2020-04-20 17:30:00|36.35|36.1|36.32|36.07|36.36|36.17|36.24|36.06|0
1587404100000|2020-04-20 17:35:00|36.31|36.06|36.32|36.07|36.36|36.18|36.25|36.06|0
1587404400000|2020-04-20 17:40:00|36.3|36.05|36.33|36.08|36.33|36.08|36.3|36.05|0
1587404700000|2020-04-20 17:45:00|36.32|36.07|36.3|36.05|36.37|36.18|36.26|36.05|1
1587405000000|2020-04-20 17:50:00|36.31|36.06|36.13|36.05|36.33|36.08|36.13|36.05|0
1587405300000|2020-04-20 17:55:00|36.12|36.04|36.23|35.98|36.23|36.05|36.12|35.98|1
1587405600000|2020-04-20 18:00:00|36.2|35.95|36.21|35.96|36.21|35.96|36.2|35.95|0
1587405900000|2020-04-20 18:05:00|36.2|35.95|36.21|35.96|36.23|35.98|36.2|35.92|0
1587406200000|2020-04-20 18:10:00|36.22|35.92|36.21|36.13|36.23|36.13|36.17|35.92|0
1587406500000|2020-04-20 18:15:00|36.28|36.03|36.31|36.23|36.52|36.37|36.21|36.03|10
1587406800000|2020-04-20 18:20:00|36.33|36.25|36.66|36.58|36.85|36.6|36.31|36.19|10
1587407100000|2020-04-20 18:25:00|36.68|36.6|36.86|36.78|36.92|36.78|36.68|36.49|1
1587407400000|2020-04-20 18:30:00|36.89|36.64|36.95|36.65|36.97|36.83|36.87|36.62|1
1587407700000|2020-04-20 18:35:00|36.94|36.69|36.9|36.6|36.96|36.69|36.89|36.59|1
1587408000000|2020-04-20 18:40:00|36.92|36.62|36.93|36.63|36.98|36.82|36.89|36.6|3
1587408300000|2020-04-20 18:45:00|36.92|36.62|36.93|36.63|36.97|36.72|36.92|36.62|0
1587408600000|2020-04-20 18:50:00|36.95|36.65|37.01|36.76|37.01|36.89|36.88|36.62|30
1587408900000|2020-04-20 18:55:00|36.99|36.69|37.43|37.13|37.44|37.27|36.87|36.67|87
1587409200000|2020-04-20 19:00:00|37.4|37.1|37.36|37.06|37.4|37.1|37.31|37.01|0
1587409500000|2020-04-20 19:05:00|37.38|37.08|37.5|37.2|37.69|37.43|37.36|37.06|14
1587409800000|2020-04-20 19:10:00|37.48|37.18|37.49|37.19|37.51|37.21|37.48|37.18|0
1587410100000|2020-04-20 19:15:00|37.51|37.21|37.58|37.28|37.58|37.28|37.48|37.18|0
1587410400000|2020-04-20 19:20:00|37.61|37.31|37.53|37.23|37.68|37.43|37.53|37.23|0
1587410700000|2020-04-20 19:25:00|37.55|37.25|37.48|37.18|37.63|37.33|37.2|37.09|3
1587411000000|2020-04-20 19:30:00|37.5|37.2|37.14|37.06|37.53|37.23|37.14|36.89|0
1587411300000|2020-04-20 19:35:00|37.17|36.87|37.41|37.11|37.41|37.11|37.14|36.87|3
1587411600000|2020-04-20 19:40:00|37.4|37.1|37.43|37.13|37.47|37.17|37.4|37.1|0
1587411900000|2020-04-20 19:45:00|37.45|37.15|37.53|37.23|37.6|37.3|37.43|37.13|2
1587412200000|2020-04-20 19:50:00|37.55|37.25|37.71|37.41|37.71|37.58|37.51|37.23|66
1587412500000|2020-04-20 19:55:00|37.7|37.45|37.81|37.51|37.86|37.72|37.68|37.4|7
1587412800000|2020-04-20 20:00:00|37.69|37.39|37.69|37.39|37.69|37.39|37.69|37.39|0
1587449100000|2020-04-21 06:05:00|38.14|38.06|38.36|38.11|38.37|38.12|38.07|37.81|14
1587449400000|2020-04-21 06:10:00|38.37|38.12|38.36|38.11|38.39|38.18|38.26|38.11|3
1587449700000|2020-04-21 06:15:00|||||||||2
1587450000000|2020-04-21 06:20:00|38.28|37.98|38.24|37.94|38.28|37.98|38.22|37.92|0
1587450300000|2020-04-21 06:25:00|38.18|37.88|38.16|37.86|38.24|37.94|37.82|37.56|9
1587450600000|2020-04-21 06:30:00|38.17|37.91|38.15|37.85|38.17|37.92|38.13|37.83|0
1587450900000|2020-04-21 06:35:00|38.01|37.71|38.28|37.98|38.28|37.98|38.01|37.71|1
1587451200000|2020-04-21 06:40:00|38.29|37.99|38.39|38.14|38.39|38.14|38.29|37.99|0
1587451500000|2020-04-21 06:45:00|38.37|38.07|38.32|38.24|38.37|38.25|38.32|38.07|1
1587452100000|2020-04-21 06:55:00|38.31|38.23|37.93|37.85|38.36|38.24|37.82|37.63|77
1587452400000|2020-04-21 07:00:00|38.04|37.79|37.81|37.73|38.04|37.85|37.73|37.62|157
1587452700000|2020-04-21 07:05:00|37.8|37.55|37.92|37.84|38.02|37.84|37.65|37.5|108
1587453000000|2020-04-21 07:10:00|37.91|37.83|38.02|37.94|38.07|37.94|37.87|37.79|6
1587453300000|2020-04-21 07:15:00|38.01|37.93|38.2|38.12|38.31|38.17|37.96|37.77|32
1587453600000|2020-04-21 07:20:00|38.31|38.06|38.32|38.24|38.32|38.24|38.17|38.01|169
1587453900000|2020-04-21 07:25:00|38.34|38.26|38.35|38.27|38.45|38.33|38.3|38.15|35
1587454200000|2020-04-21 07:30:00|38.37|38.29|38.43|38.35|38.48|38.4|38.32|38.24|187
1587454500000|2020-04-21 07:35:00|38.45|38.37|38.66|38.58|38.66|38.58|38.4|38.32|85
1587454800000|2020-04-21 07:40:00|38.64|38.56|38.63|38.55|38.7|38.62|38.58|38.44|38
1587455100000|2020-04-21 07:45:00|38.74|38.49|38.6|38.52|38.84|38.69|38.6|38.49|31
1587455400000|2020-04-21 07:50:00|38.62|38.54|38.61|38.53|38.71|38.59|38.53|38.45|170
1587455700000|2020-04-21 07:55:00|38.63|38.55|38.77|38.69|38.78|38.7|38.58|38.5|211
1587456000000|2020-04-21 08:00:00|38.8|38.72|38.55|38.47|38.8|38.72|38.54|38.46|72
1587456300000|2020-04-21 08:05:00|38.54|38.46|38.42|38.34|38.66|38.51|38.42|38.34|12
1587456600000|2020-04-21 08:10:00|38.44|38.36|38.58|38.33|38.58|38.39|38.31|38.23|30
1587456900000|2020-04-21 08:15:00|38.47|38.39|38.58|38.5|38.58|38.5|38.47|38.33|107
1587457200000|2020-04-21 08:20:00|38.56|38.48|38.56|38.48|38.59|38.51|38.54|38.46|65
1587457500000|2020-04-21 08:25:00|38.58|38.5|38.47|38.39|38.58|38.5|38.47|38.39|136
1587457800000|2020-04-21 08:30:00|38.48|38.4|38.53|38.45|38.61|38.53|38.48|38.34|174
1587458100000|2020-04-21 08:35:00|38.5|38.42|38.4|38.32|38.5|38.42|38.38|38.3|24
1587458400000|2020-04-21 08:40:00|38.38|38.3|38.49|38.41|38.51|38.43|38.38|38.3|15
1587458700000|2020-04-21 08:45:00|38.46|38.38|38.35|38.27|38.46|38.38|38.32|38.24|97
1587459000000|2020-04-21 08:50:00|38.37|38.29|38.26|38.18|38.41|38.33|38.17|38.09|220
1587459300000|2020-04-21 08:55:00|38.22|38.14|38.36|38.28|38.36|38.28|38.17|38.09|44
1587459600000|2020-04-21 09:00:00|38.34|38.26|38.26|38.18|38.38|38.26|38.24|38.12|22
1587459900000|2020-04-21 09:05:00|38.28|38.2|38.28|38.2|38.37|38.25|38.24|38.12|38
1587460200000|2020-04-21 09:10:00|38.26|38.18|38.61|38.53|38.61|38.53|38.24|38.16|120
1587460500000|2020-04-21 09:15:00|38.63|38.55|38.61|38.53|38.65|38.55|38.53|38.4|44
1587460800000|2020-04-21 09:20:00|38.58|38.5|38.59|38.51|38.65|38.53|38.52|38.37|43
1587461100000|2020-04-21 09:25:00|38.63|38.55|38.76|38.68|38.81|38.73|38.61|38.53|99
1587461400000|2020-04-21 09:30:00|38.73|38.65|38.96|38.88|39.02|38.88|38.68|38.6|32
1587461700000|2020-04-21 09:35:00|38.95|38.87|38.91|38.83|38.98|38.9|38.81|38.67|40
1587462000000|2020-04-21 09:40:00|38.97|38.72|38.92|38.84|39.03|38.84|38.87|38.72|9
1587462300000|2020-04-21 09:45:00|38.98|38.73|39.1|39.02|39.31|39.19|38.92|38.73|74
1587462600000|2020-04-21 09:50:00|39.2|38.95|39.3|39.05|39.3|39.2|39.08|38.95|103
1587462900000|2020-04-21 09:55:00|39.2|39.12|39.14|39.06|39.38|39.19|39.09|39.01|48
1587463200000|2020-04-21 10:00:00|39.18|39.1|39.22|38.97|39.22|39.1|39.03|38.91|48
1587463500000|2020-04-21 10:05:00|39.12|39.04|39.18|38.93|39.31|39.14|39.01|38.93|61
1587463800000|2020-04-21 10:10:00|39.08|39|39.31|39.23|39.34|39.23|39.03|38.93|290
1587464100000|2020-04-21 10:15:00|39.35|39.27|39.48|39.4|39.59|39.45|39.31|39.18|45
1587464400000|2020-04-21 10:20:00|39.59|39.34|39.52|39.44|39.64|39.49|39.46|39.34|20
1587464700000|2020-04-21 10:25:00|39.51|39.43|39.55|39.47|39.55|39.47|39.47|39.39|9
1587465000000|2020-04-21 10:30:00|39.56|39.48|39.33|39.25|39.66|39.58|39.33|39.25|50
1587465300000|2020-04-21 10:35:00|39.35|39.27|39.23|39.15|39.37|39.29|39.21|39.13|47
1587465600000|2020-04-21 10:40:00|39.25|39.17|39.18|39.1|39.3|39.17|39.12|39.04|160
1587465900000|2020-04-21 10:45:00|39.16|39.08|39.36|39.28|39.36|39.28|39.11|39.03|95
1587466200000|2020-04-21 10:50:00|39.34|39.26|39.35|39.27|39.37|39.29|39.29|39.21|153
1587466500000|2020-04-21 10:55:00|39.37|39.29|39.43|39.35|39.46|39.38|39.33|39.25|248
1587466800000|2020-04-21 11:00:00|39.41|39.33|39.38|39.3|39.43|39.35|39.31|39.23|82
1587467100000|2020-04-21 11:05:00|39.4|39.32|39.61|39.53|39.62|39.54|39.38|39.3|36
1587467400000|2020-04-21 11:10:00|39.62|39.54|39.61|39.53|39.77|39.63|39.61|39.48|59
1587467700000|2020-04-21 11:15:00|39.63|39.55|39.67|39.59|39.67|39.59|39.57|39.49|108
1587468000000|2020-04-21 11:20:00|39.65|39.57|39.81|39.73|39.81|39.73|39.63|39.55|26
1587468300000|2020-04-21 11:25:00|39.79|39.71|39.97|39.89|39.98|39.9|39.76|39.68|83
1587468600000|2020-04-21 11:30:00|39.96|39.88|40.02|39.94|40.03|39.95|39.85|39.71|47
1587468900000|2020-04-21 11:35:00|40.08|40|40.1|40.02|40.2|40.07|39.86|39.78|83
1587469200000|2020-04-21 11:40:00|40.06|39.98|40.14|40.06|40.25|40.07|39.96|39.78|53
1587469500000|2020-04-21 11:45:00|40.15|40.07|40.33|40.25|40.39|40.31|40.12|40.04|34
1587469800000|2020-04-21 11:50:00|40.43|40.18|40.38|40.3|40.55|40.43|40.37|40.18|63
1587470100000|2020-04-21 11:55:00|40.34|40.26|40.45|40.37|40.6|40.46|40.29|40.15|52
1587470400000|2020-04-21 12:00:00|40.47|40.39|40.69|40.61|40.69|40.61|40.43|40.35|107
1587470700000|2020-04-21 12:05:00|40.67|40.59|40.84|40.76|41.02|40.89|40.65|40.57|58
1587471000000|2020-04-21 12:10:00|40.82|40.74|40.69|40.44|40.9|40.81|40.63|40.44|56
1587471300000|2020-04-21 12:15:00|40.62|40.54|40.76|40.68|40.83|40.7|40.59|40.4|27
1587471600000|2020-04-21 12:20:00|40.73|40.65|40.67|40.59|40.82|40.72|40.66|40.56|43
1587471900000|2020-04-21 12:25:00|40.63|40.55|40.45|40.37|40.63|40.55|40.45|40.3|21
1587472200000|2020-04-21 12:30:00|40.46|40.38|40.65|40.57|40.7|40.61|40.46|40.35|3
1587472500000|2020-04-21 12:35:00|40.64|40.56|40.89|40.81|40.9|40.82|40.59|40.51|66
1587472800000|2020-04-21 12:40:00|40.91|40.83|40.82|40.74|40.93|40.85|40.77|40.69|161
1587473100000|2020-04-21 12:45:00|40.84|40.76|40.93|40.85|41.02|40.9|40.77|40.63|211
1587473400000|2020-04-21 12:50:00|40.88|40.8|40.81|40.73|40.96|40.85|40.81|40.71|95
1587473700000|2020-04-21 12:55:00|40.83|40.75|41.07|40.99|41.14|41.03|40.82|40.74|151
1587474000000|2020-04-21 13:00:00|41.09|41.01|41.05|40.97|41.17|41.09|41.01|40.93|89
1587474300000|2020-04-21 13:05:00|41.07|40.99|41.02|40.94|41.11|41.03|40.91|40.83|95
1587474600000|2020-04-21 13:10:00|41.04|40.96|41.1|41.02|41.13|41.05|40.99|40.91|59
1587474900000|2020-04-21 13:15:00|41.12|41.04|41.09|41.01|41.2|41.12|41.08|41|71
1587475200000|2020-04-21 13:20:00|41.05|40.97|40.64|40.56|41.05|40.97|40.64|40.56|44
1587475500000|2020-04-21 13:25:00|40.62|40.54|40.6|40.52|40.81|40.73|40.55|40.37|279
1587475800000|2020-04-21 13:30:00|40.58|40.5|40.77|40.69|40.77|40.69|40.58|40.46|112
1587476100000|2020-04-21 13:35:00|40.79|40.71|41.25|41.17|41.31|41.21|40.79|40.71|394
1587476400000|2020-04-21 13:40:00|41.27|41.19|40.97|40.89|41.36|41.22|40.85|40.77|105
1587476700000|2020-04-21 13:45:00|40.98|40.9|40.66|40.58|41.1|40.99|40.57|40.38|168
1587477000000|2020-04-21 13:50:00|40.67|40.59|40.57|40.49|40.92|40.84|40.5|40.42|42
1587477300000|2020-04-21 13:55:00|40.59|40.51|40.36|40.28|40.63|40.51|40.11|40.01|81
1587477600000|2020-04-21 14:00:00|40.42|40.17|40.54|40.46|40.72|40.58|40.36|40.17|68
1587477900000|2020-04-21 14:05:00|40.52|40.44|40.73|40.48|40.73|40.63|40.47|40.39|51
1587478200000|2020-04-21 14:10:00|40.62|40.54|40.76|40.68|40.86|40.77|40.59|40.51|71
1587478500000|2020-04-21 14:15:00|40.86|40.61|40.79|40.71|40.96|40.8|40.73|40.61|172
1587478800000|2020-04-21 14:20:00|40.81|40.73|40.54|40.46|40.82|40.74|40.52|40.44|310
1587479100000|2020-04-21 14:25:00|40.58|40.5|40.5|40.42|40.7|40.62|40.5|40.42|132
1587479400000|2020-04-21 14:30:00|40.57|40.32|40.54|40.46|40.63|40.55|40.38|40.3|162
1587479700000|2020-04-21 14:35:00|40.56|40.48|40.67|40.59|40.73|40.63|40.52|40.4|40
1587480000000|2020-04-21 14:40:00|40.78|40.53|40.75|40.67|40.82|40.67|40.6|40.51|37
1587480300000|2020-04-21 14:45:00|40.86|40.61|41.16|41.08|41.16|41.08|40.65|40.57|103
1587480600000|2020-04-21 14:50:00|41.12|41.04|41.08|41|41.22|41.07|40.97|40.8|125
1587480900000|2020-04-21 14:55:00|41.06|40.98|41.33|41.25|41.33|41.25|41.04|40.93|70
1587481200000|2020-04-21 15:00:00|41.36|41.28|41.44|41.36|41.58|41.5|41.31|41.23|109
1587481500000|2020-04-21 15:05:00|41.42|41.34|41.21|41.13|41.51|41.43|41.21|41.13|398
1587481800000|2020-04-21 15:10:00|41.23|41.15|41.47|41.39|41.49|41.41|41.19|41.11|57
1587482100000|2020-04-21 15:15:00|41.49|41.41|41.46|41.38|41.54|41.46|41.43|41.35|222
1587482400000|2020-04-21 15:20:00|41.5|41.42|41.41|41.33|41.52|41.44|41.32|41.24|188
1587482700000|2020-04-21 15:25:00|41.43|41.35|41.57|41.49|41.69|41.61|41.36|41.23|191
1587483000000|2020-04-21 15:30:00|41.6|41.52|41.53|41.45|41.67|41.59|41.34|41.2|200
1587483300000|2020-04-21 15:35:00|41.58|41.5|41.46|41.38|41.83|41.69|41.4|41.25|31
1587483600000|2020-04-21 15:40:00|41.49|41.41|41.81|41.56|41.81|41.63|41.43|41.29|44
1587483900000|2020-04-21 15:45:00|41.71|41.63|41.65|41.57|41.89|41.72|41.65|41.5|87
1587484200000|2020-04-21 15:50:00|41.76|41.51|41.61|41.53|41.76|41.62|41.57|41.42|7
1587484500000|2020-04-21 15:55:00|41.65|41.57|41.65|41.57|41.78|41.65|41.57|41.38|126
1587484800000|2020-04-21 16:00:00|41.67|41.59|41.68|41.6|41.79|41.64|41.58|41.44|31
1587485100000|2020-04-21 16:05:00|41.67|41.59|41.72|41.47|41.77|41.61|41.52|41.35|17
1587485400000|2020-04-21 16:10:00|41.74|41.49|41.58|41.5|41.74|41.5|41.5|41.32|0
1587485700000|2020-04-21 16:15:00|41.69|41.44|41.77|41.52|41.82|41.62|41.62|41.44|1
1587486000000|2020-04-21 16:20:00|41.73|41.48|41.81|41.73|41.87|41.73|41.66|41.47|0
1587486300000|2020-04-21 16:25:00|41.87|41.62|41.91|41.66|41.91|41.66|41.87|41.62|0
1587486600000|2020-04-21 16:30:00|41.93|41.68|42.07|41.82|42.14|41.98|41.85|41.68|108
1587486900000|2020-04-21 16:35:00|41.97|41.89|42.42|42.17|42.46|42.27|41.97|41.78|101
1587487200000|2020-04-21 16:40:00|42.41|42.16|42.32|42.07|42.41|42.16|42.05|41.9|2
1587487500000|2020-04-21 16:45:00|42.27|42.02|42.27|42.02|42.32|42.17|42.11|41.95|4
1587487800000|2020-04-21 16:50:00|42.25|42|42.09|41.84|42.27|42.02|42|41.8|0
1587488100000|2020-04-21 16:55:00|42.04|41.79|41.94|41.69|42.05|41.85|41.88|41.67|11
1587488400000|2020-04-21 17:00:00|41.96|41.71|41.83|41.58|41.96|41.71|41.83|41.58|0
1587488700000|2020-04-21 17:05:00|41.82|41.57|41.75|41.67|41.84|41.67|41.75|41.57|0
1587489000000|2020-04-21 17:10:00|41.7|41.62|41.82|41.57|41.82|41.64|41.64|41.45|2
1587489300000|2020-04-21 17:15:00|41.8|41.55|41.56|41.48|41.82|41.63|41.47|41.37|0
1587489600000|2020-04-21 17:20:00|41.63|41.38|41.43|41.35|41.63|41.4|41.38|41.19|9
1587489900000|2020-04-21 17:25:00|41.49|41.24|41.48|41.23|41.55|41.41|41.43|41.23|0
1587490200000|2020-04-21 17:30:00|41.5|41.25|41.59|41.34|41.59|41.44|41.44|41.25|0
1587490500000|2020-04-21 17:35:00|41.63|41.38|41.24|41.16|41.63|41.44|41.24|41.06|1
1587490800000|2020-04-21 17:40:00|41.34|41.09|41.34|41.26|41.48|41.29|41.28|41.09|5
1587491100000|2020-04-21 17:45:00|41.35|41.27|41.58|41.5|41.65|41.5|41.35|41.26|2
1587491400000|2020-04-21 17:50:00|41.65|41.4|41.71|41.46|41.73|41.5|41.55|41.37|0
1587491700000|2020-04-21 17:55:00|41.69|41.44|41.71|41.46|41.73|41.59|41.57|41.4|1
1587492000000|2020-04-21 18:00:00|41.73|41.48|41.72|41.47|41.83|41.68|41.67|41.43|7
1587492300000|2020-04-21 18:05:00|41.74|41.49|41.65|41.4|41.74|41.56|41.61|41.36|0
1587492600000|2020-04-21 18:10:00|41.66|41.41|41.64|41.39|41.66|41.44|41.52|41.3|0
1587492900000|2020-04-21 18:15:00|41.63|41.38|41.57|41.32|41.64|41.39|41.44|41.2|1
1587493200000|2020-04-21 18:20:00|41.59|41.34|41.2|40.9|41.59|41.36|41.19|40.9|2
1587493500000|2020-04-21 18:25:00|41.19|40.94|41.24|40.94|41.24|41.13|41.07|40.84|6
1587493800000|2020-04-21 18:30:00|41.22|40.92|41.23|40.98|41.25|41|41.16|40.9|0
1587494100000|2020-04-21 18:35:00|41.24|40.94|41.43|41.18|41.45|41.22|41.19|40.94|0
1587494400000|2020-04-21 18:40:00|41.47|41.22|41.64|41.39|41.69|41.54|41.47|41.22|0
1587494700000|2020-04-21 18:45:00|41.65|41.4|41.66|41.41|41.7|41.54|41.58|41.39|0
1587495000000|2020-04-21 18:50:00|41.68|41.43|41.61|41.53|41.68|41.54|41.61|41.41|0
1587495300000|2020-04-21 18:55:00|41.62|41.54|41.62|41.54|41.62|41.54|41.61|41.53|0
1587495600000|2020-04-21 19:00:00|41.61|41.53|41.54|41.24|41.66|41.53|41.52|41.24|1
1587495900000|2020-04-21 19:05:00|41.47|41.22|41.53|41.45|41.61|41.46|41.47|41.22|5
1587496200000|2020-04-21 19:10:00|41.54|41.46|41.62|41.32|41.68|41.48|41.53|41.32|2
1587496500000|2020-04-21 19:15:00|41.57|41.3|41.24|40.99|41.57|41.3|41.24|40.98|6
1587496800000|2020-04-21 19:20:00|41.23|40.98|41.13|40.88|41.24|40.99|41.06|40.81|4
1587497100000|2020-04-21 19:25:00|41.14|40.89|41.09|40.84|41.14|40.94|41.02|40.81|0
1587497400000|2020-04-21 19:30:00|41.07|40.82|41.02|40.77|41.14|40.97|40.98|40.7|6
1587497700000|2020-04-21 19:35:00|40.98|40.68|40.82|40.57|41|40.7|40.57|40.42|5
1587498000000|2020-04-21 19:40:00|40.84|40.52|40.88|40.63|40.94|40.65|40.74|40.44|0
1587498300000|2020-04-21 19:45:00|40.89|40.64|41.03|40.73|41.03|40.82|40.79|40.61|36
1587498600000|2020-04-21 19:50:00|41.1|40.78|41.1|40.8|41.24|40.99|40.9|40.71|7
1587498900000|2020-04-21 19:55:00|41.11|40.81|41.06|40.76|41.19|40.89|41.01|40.71|13
1587499200000|2020-04-21 20:00:00|40.48|40.18|40.48|40.18|40.48|40.18|40.48|40.18|0
1587535500000|2020-04-22 06:05:00|40.57|40.32|40.45|40.37|40.89|40.59|40.45|40.31|1
1587535800000|2020-04-22 06:10:00|40.56|40.31|40.42|40.17|40.56|40.38|40.36|40.15|5
1587536100000|2020-04-22 06:15:00|40.41|40.16|40.05|39.8|40.41|40.2|39.95|39.8|29
1587536400000|2020-04-22 06:20:00|40.06|39.81|40.13|39.88|40.13|39.94|39.98|39.8|4
1587536700000|2020-04-22 06:25:00|40.02|39.94|40.06|39.98|40.21|40.02|39.98|39.84|9
1587537000000|2020-04-22 06:30:00|40.05|39.97|40.17|39.92|40.21|40.07|40.05|39.92|7
1587537300000|2020-04-22 06:35:00|40.07|39.99|40.05|39.8|40.16|39.99|39.98|39.8|9
1587537600000|2020-04-22 06:40:00|39.89|39.81|40.02|39.77|40.05|39.9|39.73|39.58|66
1587537900000|2020-04-22 06:45:00|40.01|39.71|39.9|39.65|40.01|39.81|39.88|39.64|2
1587538200000|2020-04-22 06:50:00|39.92|39.67|39.92|39.67|39.92|39.73|39.81|39.67|1
1587538500000|2020-04-22 06:55:00|39.91|39.66|40.21|39.96|40.22|40.04|39.85|39.66|7
1587538800000|2020-04-22 07:00:00|40.22|39.97|40.3|40.22|40.37|40.23|40.04|39.88|120
1587539100000|2020-04-22 07:05:00|40.4|40.15|40.46|40.38|40.64|40.52|40.27|40.09|97
1587539400000|2020-04-22 07:10:00|40.52|40.27|40.62|40.37|40.62|40.44|40.37|40.18|27
1587539700000|2020-04-22 07:15:00|40.52|40.44|40.4|40.32|40.64|40.56|40.36|40.28|17
1587540000000|2020-04-22 07:20:00|40.42|40.34|40.29|40.21|40.45|40.37|40.29|40.1|40
1587540300000|2020-04-22 07:25:00|40.31|40.23|40.33|40.25|40.4|40.31|40.21|40.13|30
1587540600000|2020-04-22 07:30:00|40.32|40.24|40.23|40.15|40.32|40.24|40.14|40.03|60
1587540900000|2020-04-22 07:35:00|40.24|40.16|40.43|40.35|40.5|40.42|40.15|39.97|8
1587541200000|2020-04-22 07:40:00|40.41|40.33|40.27|40.19|40.48|40.35|40.23|40.08|18
1587541500000|2020-04-22 07:45:00|40.38|40.13|40.23|40.15|40.39|40.24|40.21|40.08|35
1587541800000|2020-04-22 07:50:00|40.21|40.13|40.21|40.13|40.3|40.17|40.11|40.03|22
1587542100000|2020-04-22 07:55:00|40.23|40.15|40.28|40.2|40.35|40.24|40.2|40.06|30
1587542400000|2020-04-22 08:00:00|40.3|40.22|40.31|40.23|40.4|40.32|40.27|40.15|22
1587542700000|2020-04-22 08:05:00|40.29|40.21|40.24|40.16|40.29|40.21|40.24|40.16|18
1587543000000|2020-04-22 08:10:00|40.22|40.14|40.15|40.07|40.22|40.14|40.13|40.05|7
1587543300000|2020-04-22 08:15:00|40.16|40.08|39.97|39.89|40.16|40.08|39.96|39.84|16
1587543600000|2020-04-22 08:20:00|39.96|39.88|40.04|39.96|40.05|39.97|39.95|39.87|29
1587543900000|2020-04-22 08:25:00|40.05|39.97|40.14|39.89|40.15|39.99|39.89|39.81|8
1587544200000|2020-04-22 08:30:00|40.15|39.9|40.09|39.84|40.15|40|39.98|39.84|0
1587544500000|2020-04-22 08:35:00|39.98|39.9|39.88|39.8|40.04|39.9|39.88|39.69|1
1587544800000|2020-04-22 08:40:00|39.83|39.75|39.88|39.8|39.92|39.84|39.83|39.75|63
1587545100000|2020-04-22 08:45:00|39.86|39.78|39.91|39.83|39.93|39.85|39.85|39.77|33
1587545400000|2020-04-22 08:50:00|39.93|39.85|39.75|39.67|40|39.85|39.75|39.67|16
1587545700000|2020-04-22 08:55:00|39.72|39.64|39.73|39.65|39.78|39.7|39.72|39.64|35
1587546000000|2020-04-22 09:00:00|39.74|39.66|39.78|39.7|39.84|39.7|39.73|39.59|3
1587546300000|2020-04-22 09:05:00|39.82|39.74|39.97|39.72|39.97|39.79|39.82|39.72|11
1587546600000|2020-04-22 09:10:00|39.87|39.79|39.73|39.65|39.87|39.79|39.73|39.65|19
1587546900000|2020-04-22 09:15:00|39.71|39.63|39.67|39.59|39.71|39.63|39.67|39.59|115
1587547200000|2020-04-22 09:20:00|39.62|39.54|39.71|39.63|39.78|39.7|39.62|39.54|148
1587547500000|2020-04-22 09:25:00|39.76|39.68|39.69|39.61|39.78|39.7|39.62|39.54|24
1587547800000|2020-04-22 09:30:00|39.7|39.62|39.92|39.84|39.95|39.86|39.69|39.55|30
1587548100000|2020-04-22 09:35:00|40.02|39.77|40.06|39.81|40.06|39.95|39.92|39.77|36
1587548400000|2020-04-22 09:40:00|39.95|39.87|40.06|39.81|40.06|39.92|39.91|39.81|20
1587548700000|2020-04-22 09:45:00|39.96|39.88|40.04|39.96|40.07|39.96|39.96|39.81|8
1587549000000|2020-04-22 09:50:00|40.15|39.9|40.02|39.94|40.15|39.98|39.89|39.81|93
1587549300000|2020-04-22 09:55:00|40.04|39.96|39.89|39.81|40.04|39.96|39.85|39.77|76
1587549600000|2020-04-22 10:00:00|39.84|39.76|40.04|39.96|40.08|40|39.84|39.76|31
1587549900000|2020-04-22 10:05:00|40.02|39.94|40.07|39.99|40.13|40.01|40.01|39.88|7
1587550200000|2020-04-22 10:10:00|40.08|40|40.03|39.95|40.12|40.04|40.01|39.93|10
1587550500000|2020-04-22 10:15:00|40.05|39.97|40.16|40.08|40.18|40.09|40.01|39.93|35
1587550800000|2020-04-22 10:20:00|40.17|40.09|40.19|40.11|40.22|40.14|40.1|40.02|26
1587551100000|2020-04-22 10:25:00|40.17|40.09|40.14|40.06|40.19|40.11|40.14|40.06|105
1587551400000|2020-04-22 10:30:00|40.12|40.04|40.05|39.97|40.12|40.04|40.03|39.95|28
1587551700000|2020-04-22 10:35:00|40.07|39.99|40.22|40.14|40.24|40.16|40.07|39.99|14
1587552000000|2020-04-22 10:40:00|40.24|40.16|40.25|40.17|40.25|40.17|40.22|40.14|1
1587552300000|2020-04-22 10:45:00|40.27|40.19|40.23|40.15|40.27|40.19|40.2|40.12|13
1587552600000|2020-04-22 10:50:00|40.25|40.17|40.22|40.14|40.28|40.17|40.18|40.03|2
1587552900000|2020-04-22 10:55:00|40.21|40.13|40.16|40.08|40.23|40.15|40.12|40.04|8
1587553200000|2020-04-22 11:00:00|40.14|40.06|40.2|40.12|40.21|40.13|40.14|40.06|42
1587553500000|2020-04-22 11:05:00|40.18|40.1|40.07|39.99|40.18|40.1|40.07|39.99|73
1587553800000|2020-04-22 11:10:00|40.09|40.01|39.9|39.82|40.1|40.02|39.88|39.8|106
1587554100000|2020-04-22 11:15:00|39.88|39.8|39.96|39.88|39.98|39.9|39.88|39.8|49
1587554400000|2020-04-22 11:20:00|39.98|39.9|40.09|40.01|40.09|40.01|39.98|39.9|11
1587554700000|2020-04-22 11:25:00|40.07|39.99|40.17|40.09|40.18|40.1|40.02|39.94|80
1587555000000|2020-04-22 11:30:00|40.16|40.08|40.07|39.99|40.17|40.09|40.03|39.95|57
1587555300000|2020-04-22 11:35:00|40.08|40|40.24|40.16|40.3|40.16|39.99|39.88|19
1587555600000|2020-04-22 11:40:00|40.22|40.14|40.17|40.09|40.29|40.16|40.17|40.04|5
1587555900000|2020-04-22 11:45:00|40.15|40.07|40.19|40.11|40.3|40.12|40.14|40|0
1587556200000|2020-04-22 11:50:00|40.29|40.04|40.13|40.05|40.3|40.12|40.13|40.04|3
1587556500000|2020-04-22 11:55:00|40.11|40.03|40.11|40.03|40.2|40.12|40.09|40.01|150
1587556800000|2020-04-22 12:00:00|40.13|40.05|40.2|40.12|40.22|40.14|40.11|40.03|0
1587557100000|2020-04-22 12:05:00|40.22|40.14|40.32|40.24|40.33|40.25|40.17|40.09|3
1587557400000|2020-04-22 12:10:00|40.28|40.2|40.33|40.25|40.33|40.25|40.27|40.19|2
1587557700000|2020-04-22 12:15:00|40.32|40.24|40.28|40.2|40.33|40.25|40.28|40.2|1
1587558000000|2020-04-22 12:20:00|40.29|40.21|40.28|40.2|40.33|40.25|40.26|40.18|2
1587558300000|2020-04-22 12:25:00|40.34|40.09|40.11|40.03|40.34|40.16|40.1|40.02|51
1587558600000|2020-04-22 12:30:00|40.08|40|40|39.92|40.15|40.07|39.98|39.9|56
1587558900000|2020-04-22 12:35:00|40.02|39.94|39.95|39.87|40.07|39.99|39.95|39.87|49
1587559200000|2020-04-22 12:40:00|39.93|39.85|39.91|39.83|40.02|39.94|39.84|39.76|236
1587559500000|2020-04-22 12:45:00|39.89|39.81|39.84|39.76|39.89|39.81|39.79|39.71|23
1587559800000|2020-04-22 12:50:00|39.81|39.73|39.77|39.69|39.82|39.74|39.75|39.67|40
1587560100000|2020-04-22 12:55:00|39.76|39.68|39.69|39.61|39.76|39.68|39.66|39.58|14
1587560400000|2020-04-22 13:00:00|39.67|39.59|39.72|39.64|39.72|39.64|39.62|39.54|29
1587560700000|2020-04-22 13:05:00|39.7|39.62|39.68|39.6|39.72|39.64|39.65|39.57|253
1587561000000|2020-04-22 13:10:00|39.67|39.59|39.65|39.57|39.67|39.59|39.62|39.54|14
1587561300000|2020-04-22 13:15:00|39.63|39.55|39.7|39.62|39.7|39.62|39.63|39.55|22
1587561600000|2020-04-22 13:20:00|39.68|39.6|39.7|39.62|39.7|39.62|39.63|39.55|22
1587561900000|2020-04-22 13:25:00|39.73|39.65|39.7|39.62|39.85|39.71|39.7|39.6|6
1587562200000|2020-04-22 13:30:00|39.71|39.63|39.87|39.79|40.03|39.87|39.59|39.5|148
1587562500000|2020-04-22 13:35:00|39.88|39.8|39.68|39.6|39.92|39.84|39.66|39.58|265
1587562800000|2020-04-22 13:40:00|39.7|39.62|39.74|39.66|39.76|39.68|39.55|39.47|408
1587563100000|2020-04-22 13:45:00|39.72|39.64|40.01|39.93|40.07|39.97|39.67|39.59|79
1587563400000|2020-04-22 13:50:00|40.02|39.94|39.98|39.9|40.03|39.95|39.84|39.69|56
1587563700000|2020-04-22 13:55:00|40|39.92|39.92|39.84|40.11|39.96|39.92|39.84|24
1587564000000|2020-04-22 14:00:00|39.9|39.82|39.96|39.88|40.02|39.93|39.74|39.66|46
1587564300000|2020-04-22 14:05:00|39.98|39.9|39.86|39.78|40.02|39.9|39.81|39.72|15
1587564600000|2020-04-22 14:10:00|39.92|39.67|39.91|39.83|39.98|39.83|39.71|39.63|24
1587564900000|2020-04-22 14:15:00|39.89|39.81|39.73|39.65|39.91|39.83|39.71|39.63|83
1587565200000|2020-04-22 14:20:00|39.71|39.63|39.58|39.5|39.71|39.63|39.58|39.5|27
1587565500000|2020-04-22 14:25:00|39.56|39.48|39.51|39.43|39.56|39.48|39.47|39.39|111
1587565800000|2020-04-22 14:30:00|39.49|39.41|39.45|39.37|39.51|39.43|39.33|39.25|75
1587566100000|2020-04-22 14:35:00|39.47|39.39|39.29|39.21|39.51|39.39|39.25|39.17|29
1587566400000|2020-04-22 14:40:00|39.27|39.19|39.32|39.24|39.34|39.26|39.25|39.17|8
1587566700000|2020-04-22 14:45:00|39.3|39.22|39.46|39.38|39.48|39.4|39.3|39.22|53
1587567000000|2020-04-22 14:50:00|39.49|39.41|39.6|39.52|39.63|39.55|39.49|39.41|8
1587567300000|2020-04-22 14:55:00|39.59|39.51|39.51|39.43|39.61|39.51|39.49|39.36|45
1587567600000|2020-04-22 15:00:00|39.49|39.41|39.47|39.39|39.62|39.54|39.4|39.32|64
1587567900000|2020-04-22 15:05:00|39.45|39.37|39.51|39.43|39.57|39.49|39.42|39.34|39
1587568200000|2020-04-22 15:10:00|39.49|39.41|39.4|39.32|39.53|39.45|39.35|39.27|21
1587568500000|2020-04-22 15:15:00|39.38|39.3|39.23|39.15|39.4|39.32|39.2|39.12|94
1587568800000|2020-04-22 15:20:00|39.2|39.12|39.3|39.22|39.37|39.29|39.2|39.12|417
1587569100000|2020-04-22 15:25:00|39.26|39.18|39.27|39.19|39.36|39.28|39.17|39.09|876
1587569400000|2020-04-22 15:30:00|39.23|39.15|39.16|39.08|39.31|39.23|39.08|39|402
1587569700000|2020-04-22 15:35:00|39.18|39.1|39.16|39.08|39.34|39.24|39.16|39.08|57
1587570000000|2020-04-22 15:40:00|39.18|39.1|39.01|38.93|39.25|39.15|38.99|38.91|94
1587570300000|2020-04-22 15:45:00|39.02|38.94|39.02|38.94|39.15|39.01|39|38.86|5
1587570600000|2020-04-22 15:50:00|39.04|38.96|38.97|38.89|39.05|38.97|38.96|38.88|5
1587570900000|2020-04-22 15:55:00|38.96|38.88|39.12|39.04|39.17|39.08|38.96|38.88|27
1587571200000|2020-04-22 16:00:00|39.1|39.02|39|38.92|39.16|39.02|39|38.87|5
1587571500000|2020-04-22 16:05:00|39.02|38.94|39.06|38.98|39.1|39.01|38.99|38.85|6
1587571800000|2020-04-22 16:10:00|39.04|38.96|38.99|38.91|39.04|38.96|38.95|38.78|6
1587572100000|2020-04-22 16:15:00|38.97|38.89|38.86|38.78|39.02|38.89|38.84|38.76|44
1587572400000|2020-04-22 16:20:00|38.87|38.79|38.92|38.84|38.94|38.86|38.87|38.79|26
1587572700000|2020-04-22 16:25:00|38.94|38.86|38.8|38.72|38.94|38.86|38.8|38.72|231
1587573000000|2020-04-22 16:30:00|38.82|38.74|38.8|38.72|38.82|38.74|38.75|38.67|42
1587573300000|2020-04-22 16:35:00|38.86|38.78|38.87|38.79|38.93|38.83|38.83|38.68|7
1587573600000|2020-04-22 16:40:00|38.93|38.68|38.83|38.75|38.93|38.82|38.82|38.68|23
1587573900000|2020-04-22 16:45:00|38.85|38.77|38.94|38.86|38.94|38.86|38.83|38.75|16
1587574200000|2020-04-22 16:50:00|38.92|38.84|39.1|39.02|39.21|39.05|38.92|38.84|8
1587574800000|2020-04-22 17:00:00|39.08|39|39.11|38.86|39.11|39|39.01|38.83|0
1587575100000|2020-04-22 17:05:00|39|38.92|39.1|38.85|39.1|38.92|39|38.85|0
1587575400000|2020-04-22 17:10:00|39.06|38.81|38.95|38.87|39.06|38.87|38.95|38.76|0
1587575700000|2020-04-22 17:15:00|39.01|38.76|39.01|38.76|39.01|38.87|38.95|38.76|0
1587576000000|2020-04-22 17:20:00|38.97|38.72|38.97|38.72|38.97|38.81|38.85|38.67|0
1587576300000|2020-04-22 17:25:00|38.86|38.78|38.92|38.67|38.92|38.78|38.86|38.67|0
1587576600000|2020-04-22 17:30:00|38.86|38.78|38.91|38.83|38.98|38.83|38.86|38.67|0
1587576900000|2020-04-22 17:35:00|38.88|38.8|38.91|38.83|38.91|38.83|38.86|38.78|1
1587577200000|2020-04-22 17:40:00|38.89|38.81|38.89|38.81|38.89|38.81|38.89|38.81|0
1587577500000|2020-04-22 17:45:00|38.88|38.8|38.86|38.78|39.01|38.85|38.78|38.7|3
1587577800000|2020-04-22 17:50:00|38.84|38.76|38.92|38.84|38.96|38.88|38.84|38.76|1
1587578100000|2020-04-22 17:55:00|38.98|38.73|38.97|38.72|38.98|38.73|38.97|38.72|0
1587578400000|2020-04-22 18:00:00|38.91|38.83|38.92|38.84|38.94|38.86|38.91|38.83|0
1587578700000|2020-04-22 18:05:00|38.94|38.86|39|38.75|39.01|38.86|38.89|38.75|2
1587579300000|2020-04-22 18:15:00|||||||||1
1587579600000|2020-04-22 18:20:00|38.89|38.81|38.95|38.7|38.96|38.81|38.89|38.7|2
1587579900000|2020-04-22 18:25:00|38.94|38.69|38.98|38.73|39|38.75|38.93|38.68|0
1587580500000|2020-04-22 18:35:00|38.88|38.8|38.87|38.79|38.88|38.8|38.87|38.79|0
1587580800000|2020-04-22 18:40:00|38.88|38.8|38.88|38.8|38.88|38.8|38.88|38.8|0
1587581100000|2020-04-22 18:45:00|38.87|38.79|38.87|38.79|38.87|38.79|38.87|38.79|0
1587581700000|2020-04-22 18:55:00|38.85|38.77|38.85|38.77|38.85|38.77|38.85|38.77|0
1587582000000|2020-04-22 19:00:00|38.86|38.78|38.85|38.77|38.86|38.78|38.85|38.77|0
1587582600000|2020-04-22 19:10:00|38.86|38.78|38.86|38.78|38.93|38.78|38.85|38.67|0
1587582900000|2020-04-22 19:15:00|38.88|38.8|38.88|38.8|38.88|38.8|38.86|38.78|1
1587583200000|2020-04-22 19:20:00|38.86|38.78|38.78|38.7|38.92|38.78|38.77|38.67|10
1587583800000|2020-04-22 19:30:00|38.81|38.73|39.02|38.77|39.02|38.81|38.78|38.69|17
1587584100000|2020-04-22 19:35:00|39.01|38.76|39.07|38.82|39.07|38.93|38.91|38.72|13
1587584400000|2020-04-22 19:40:00|39|38.92|39|38.92|39|38.92|39|38.92|3
1587584700000|2020-04-22 19:45:00|39.01|38.93|39.11|38.86|39.12|38.93|39.01|38.86|0
1587585000000|2020-04-22 19:50:00|39.01|38.93|39.05|38.75|39.07|38.93|38.87|38.75|4
1587585300000|2020-04-22 19:55:00|38.97|38.67|39.03|38.73|39.12|38.87|38.84|38.59|10
1587585600000|2020-04-22 20:00:00|39.01|38.71|39.03|38.73|39.08|38.78|38.83|38.53|0
1587621900000|2020-04-23 06:05:00|39.11|38.81|39.11|38.86|39.16|39.01|38.91|38.66|9
1587622200000|2020-04-23 06:10:00|39.06|38.81|38.92|38.67|39.07|38.92|38.76|38.58|13
1587622500000|2020-04-23 06:15:00|38.81|38.73|38.86|38.61|38.97|38.78|38.56|38.42|7
1587622800000|2020-04-23 06:20:00|38.8|38.72|38.65|38.57|38.86|38.72|38.64|38.46|6
1587623100000|2020-04-23 06:25:00|38.67|38.59|38.86|38.61|38.97|38.82|38.67|38.59|10
1587623400000|2020-04-23 06:30:00|38.82|38.57|38.75|38.5|38.82|38.58|38.65|38.46|1
1587623700000|2020-04-23 06:35:00|38.76|38.51|38.69|38.61|38.76|38.61|38.69|38.5|0
1587624000000|2020-04-23 06:40:00|38.62|38.54|38.82|38.57|38.82|38.63|38.62|38.46|7
1587624300000|2020-04-23 06:45:00|38.71|38.63|38.75|38.67|38.82|38.67|38.71|38.52|0
1587624600000|2020-04-23 06:50:00|38.82|38.74|39.08|38.83|39.12|38.87|38.82|38.64|4
1587624900000|2020-04-23 06:55:00|39.07|38.82|39.06|38.81|39.08|38.83|39.02|38.77|0
1587625200000|2020-04-23 07:00:00|39.08|38.83|38.87|38.79|39.1|38.96|38.87|38.72|10
1587625500000|2020-04-23 07:05:00|38.94|38.69|38.82|38.74|38.94|38.8|38.78|38.63|45
1587625800000|2020-04-23 07:10:00|38.81|38.73|38.8|38.72|38.92|38.77|38.74|38.66|36
1587626100000|2020-04-23 07:15:00|38.85|38.77|38.89|38.81|38.95|38.82|38.8|38.65|24
1587626400000|2020-04-23 07:20:00|38.9|38.82|39.25|39.17|39.25|39.17|38.9|38.82|25
1587626700000|2020-04-23 07:25:00|39.31|39.23|39.12|39.04|39.36|39.25|39.12|39.03|34
1587627000000|2020-04-23 07:30:00|39.22|38.97|39.09|39.01|39.22|39.07|38.89|38.78|71
1587627300000|2020-04-23 07:35:00|39.13|39.05|39.15|39.07|39.39|39.25|39.11|39.03|84
1587627600000|2020-04-23 07:40:00|39.18|39.1|39.36|39.28|39.4|39.28|39.18|39.06|36
1587627900000|2020-04-23 07:45:00|39.35|39.27|39.52|39.27|39.62|39.47|39.35|39.22|0
1587628200000|2020-04-23 07:50:00|39.54|39.29|39.57|39.32|39.57|39.49|39.44|39.29|21
1587628500000|2020-04-23 07:55:00|39.51|39.43|39.51|39.43|39.57|39.43|39.46|39.27|25
1587628800000|2020-04-23 08:00:00|39.57|39.32|39.39|39.31|39.57|39.43|39.37|39.29|55
1587629100000|2020-04-23 08:05:00|39.41|39.33|39.58|39.5|39.7|39.59|39.41|39.33|69
1587629400000|2020-04-23 08:10:00|39.57|39.49|39.53|39.45|39.57|39.49|39.51|39.43|165
1587629700000|2020-04-23 08:15:00|39.55|39.47|39.43|39.35|39.57|39.49|39.39|39.31|148
1587630000000|2020-04-23 08:20:00|39.39|39.31|39.3|39.22|39.4|39.31|39.26|39.15|28
1587630300000|2020-04-23 08:25:00|39.32|39.24|39.3|39.22|39.37|39.29|39.27|39.19|15
1587630600000|2020-04-23 08:30:00|39.32|39.24|39.25|39.17|39.34|39.26|39.18|39.03|8
1587630900000|2020-04-23 08:35:00|39.24|39.16|39.21|39.13|39.27|39.19|39.16|39.08|71
1587631200000|2020-04-23 08:40:00|39.22|39.14|39.16|39.08|39.22|39.14|39.14|39.06|23
1587631500000|2020-04-23 08:45:00|39.17|39.09|39.25|39.17|39.27|39.19|39.11|38.96|37
1587631800000|2020-04-23 08:50:00|39.27|39.19|39.19|39.11|39.27|39.19|39.14|39.06|111
1587632100000|2020-04-23 08:55:00|39.16|39.08|39.12|39.04|39.19|39.11|39.08|39|86
1587632400000|2020-04-23 09:00:00|39.14|39.06|39.04|38.96|39.17|39.09|39.03|38.95|2
1587632700000|2020-04-23 09:05:00|39.05|38.97|38.98|38.9|39.15|39.02|38.98|38.9|6
1587633000000|2020-04-23 09:10:00|38.99|38.91|38.91|38.83|38.99|38.91|38.91|38.83|42
1587633300000|2020-04-23 09:15:00|38.93|38.85|38.92|38.84|38.97|38.89|38.9|38.82|198
1587633600000|2020-04-23 09:20:00|38.94|38.86|38.96|38.88|39.01|38.93|38.93|38.85|38
1587633900000|2020-04-23 09:25:00|38.94|38.86|38.87|38.79|38.96|38.88|38.87|38.79|33
1587634200000|2020-04-23 09:30:00|38.86|38.78|38.77|38.69|38.9|38.81|38.75|38.65|3
1587634500000|2020-04-23 09:35:00|38.75|38.67|38.78|38.7|38.84|38.72|38.73|38.59|6
1587634800000|2020-04-23 09:40:00|38.77|38.69|38.84|38.76|38.89|38.76|38.77|38.64|0
1587635100000|2020-04-23 09:45:00|38.86|38.78|38.88|38.8|38.89|38.81|38.86|38.78|0
1587635400000|2020-04-23 09:50:00|38.87|38.79|38.89|38.81|38.94|38.81|38.75|38.65|39
1587635700000|2020-04-23 09:55:00|38.88|38.8|38.73|38.65|38.93|38.81|38.73|38.58|1
1587636000000|2020-04-23 10:00:00|38.69|38.61|38.78|38.53|38.78|38.66|38.63|38.48|17
1587636300000|2020-04-23 10:05:00|38.67|38.59|38.61|38.53|38.68|38.59|38.58|38.43|9
1587636600000|2020-04-23 10:10:00|38.63|38.55|38.73|38.65|38.75|38.67|38.58|38.43|135
1587636900000|2020-04-23 10:15:00|38.74|38.66|38.71|38.63|38.74|38.66|38.65|38.57|71
1587637200000|2020-04-23 10:20:00|38.73|38.65|38.71|38.63|38.73|38.65|38.71|38.63|1
1587637500000|2020-04-23 10:25:00|38.69|38.61|38.67|38.59|38.74|38.66|38.65|38.57|6
1587637800000|2020-04-23 10:30:00|38.71|38.63|38.85|38.77|38.89|38.81|38.71|38.63|5
1587638100000|2020-04-23 10:35:00|38.84|38.76|38.87|38.79|38.92|38.81|38.8|38.66|0
1587638400000|2020-04-23 10:40:00|38.89|38.81|38.8|38.72|38.9|38.82|38.8|38.72|3
1587638700000|2020-04-23 10:45:00|38.81|38.73|38.8|38.72|38.81|38.73|38.8|38.72|0
1587639000000|2020-04-23 10:50:00|38.81|38.73|38.8|38.72|38.85|38.77|38.8|38.72|6
1587639300000|2020-04-23 10:55:00|38.82|38.74|38.92|38.84|38.97|38.89|38.82|38.65|85
1587639600000|2020-04-23 11:00:00|38.9|38.82|38.84|38.76|38.92|38.84|38.81|38.73|71
1587639900000|2020-04-23 11:05:00|38.83|38.75|38.68|38.6|38.83|38.75|38.62|38.54|69
1587640200000|2020-04-23 11:10:00|38.67|38.59|38.77|38.69|38.77|38.69|38.66|38.58|1
1587640500000|2020-04-23 11:15:00|38.76|38.68|38.72|38.64|38.77|38.69|38.7|38.62|2
1587640800000|2020-04-23 11:20:00|38.74|38.66|38.67|38.59|38.75|38.67|38.67|38.59|3
1587641100000|2020-04-23 11:25:00|38.68|38.6|38.71|38.63|38.73|38.65|38.68|38.6|0
1587641400000|2020-04-23 11:30:00|38.67|38.59|38.67|38.59|38.73|38.65|38.67|38.59|1
1587641700000|2020-04-23 11:35:00|38.66|38.58|38.62|38.54|38.67|38.59|38.62|38.54|2
1587642000000|2020-04-23 11:40:00|38.57|38.49|38.7|38.62|38.7|38.62|38.56|38.48|26
1587642300000|2020-04-23 11:45:00|38.76|38.68|38.74|38.66|38.76|38.68|38.74|38.66|5
1587642600000|2020-04-23 11:50:00|38.76|38.68|38.81|38.73|38.81|38.73|38.74|38.66|31
1587642900000|2020-04-23 11:55:00|38.79|38.71|38.81|38.73|38.83|38.75|38.79|38.71|0
1587643200000|2020-04-23 12:00:00|38.83|38.75|38.9|38.82|38.9|38.82|38.81|38.73|1
1587643500000|2020-04-23 12:05:00|38.94|38.86|38.84|38.76|38.95|38.87|38.84|38.76|4
1587643800000|2020-04-23 12:10:00|38.86|38.78|38.92|38.84|38.97|38.89|38.86|38.72|10
1587644100000|2020-04-23 12:15:00|38.91|38.83|38.82|38.74|38.91|38.83|38.75|38.67|229
1587644400000|2020-04-23 12:20:00|38.8|38.72|38.76|38.68|38.82|38.74|38.75|38.67|55
1587644700000|2020-04-23 12:25:00|38.75|38.67|38.65|38.57|38.76|38.68|38.62|38.54|103
1587645000000|2020-04-23 12:30:00|38.61|38.53|38.51|38.43|38.67|38.54|38.51|38.41|55
1587645300000|2020-04-23 12:35:00|38.53|38.45|38.48|38.4|38.55|38.47|38.46|38.38|28
1587645600000|2020-04-23 12:40:00|38.52|38.44|38.41|38.33|38.52|38.44|38.4|38.32|41
1587645900000|2020-04-23 12:45:00|38.4|38.32|38.2|38.12|38.4|38.32|38.1|38.02|169
1587646200000|2020-04-23 12:50:00|38.23|38.15|38.08|38|38.25|38.17|37.95|37.87|92
1587646500000|2020-04-23 12:55:00|38.06|37.98|38.1|38.02|38.11|38.03|38.02|37.94|10
1587646800000|2020-04-23 13:00:00|38.08|38|38.22|38.14|38.27|38.19|38.04|37.96|26
1587647100000|2020-04-23 13:05:00|38.18|38.1|38.27|38.19|38.28|38.2|38.17|38.09|17
1587647400000|2020-04-23 13:10:00|38.28|38.2|38.34|38.26|38.34|38.26|38.28|38.2|4
1587647700000|2020-04-23 13:15:00|38.31|38.23|38.31|38.23|38.34|38.26|38.28|38.2|8
1587648000000|2020-04-23 13:20:00|38.34|38.26|38.35|38.27|38.41|38.33|38.28|38.2|121
1587648300000|2020-04-23 13:25:00|38.37|38.29|38.26|38.18|38.37|38.29|38.24|38.16|126
1587648600000|2020-04-23 13:30:00|38.27|38.19|37.87|37.79|38.33|38.25|37.85|37.74|96
1587648900000|2020-04-23 13:35:00|37.83|37.75|37.86|37.78|37.94|37.79|37.8|37.67|6
1587649200000|2020-04-23 13:40:00|37.85|37.77|37.92|37.84|37.97|37.89|37.8|37.71|85
1587649500000|2020-04-23 13:45:00|37.91|37.83|37.95|37.87|38.05|37.97|37.85|37.72|86
1587649800000|2020-04-23 13:50:00|37.94|37.86|38.07|37.99|38.09|38.01|37.91|37.83|143
1587650100000|2020-04-23 13:55:00|38.09|38.01|37.91|37.83|38.12|38.04|37.91|37.83|81
1587650400000|2020-04-23 14:00:00|37.87|37.79|37.97|37.89|38|37.9|37.82|37.74|139
1587650700000|2020-04-23 14:05:00|37.96|37.88|37.81|37.73|37.96|37.88|37.79|37.71|37
1587651000000|2020-04-23 14:10:00|37.76|37.68|37.71|37.63|37.85|37.77|37.65|37.57|170
1587651300000|2020-04-23 14:15:00|37.69|37.61|37.55|37.47|37.79|37.71|37.52|37.44|188
1587651600000|2020-04-23 14:20:00|37.57|37.49|37.57|37.49|37.59|37.51|37.47|37.39|134
1587651900000|2020-04-23 14:25:00|37.59|37.51|37.69|37.61|37.75|37.67|37.5|37.42|105
1587652200000|2020-04-23 14:30:00|37.68|37.6|37.37|37.29|37.68|37.6|37.36|37.28|142
1587652500000|2020-04-23 14:35:00|37.39|37.31|37.47|37.39|37.54|37.46|37.39|37.31|85
1587652800000|2020-04-23 14:40:00|37.45|37.37|37.36|37.28|37.47|37.39|37.29|37.21|315
1587653100000|2020-04-23 14:45:00|37.38|37.3|37.51|37.43|37.54|37.46|37.34|37.26|46
1587653400000|2020-04-23 14:50:00|37.48|37.4|37.55|37.47|37.64|37.56|37.45|37.37|151
1587653700000|2020-04-23 14:55:00|37.53|37.45|37.53|37.45|37.57|37.49|37.46|37.38|82
1587654000000|2020-04-23 15:00:00|37.49|37.41|37.66|37.58|37.66|37.58|37.49|37.41|194
1587654300000|2020-04-23 15:05:00|37.68|37.6|37.73|37.65|37.8|37.72|37.68|37.6|109
1587654600000|2020-04-23 15:10:00|37.74|37.66|37.8|37.72|37.85|37.77|37.68|37.6|234
1587654900000|2020-04-23 15:15:00|37.81|37.73|37.78|37.7|37.92|37.84|37.74|37.66|478
1587655200000|2020-04-23 15:20:00|37.79|37.71|37.91|37.83|37.94|37.86|37.75|37.67|616
1587655500000|2020-04-23 15:25:00|37.93|37.85|37.89|37.81|37.94|37.86|37.7|37.62|682
1587655800000|2020-04-23 15:30:00|37.87|37.79|37.84|37.76|37.91|37.83|37.78|37.7|333
1587656100000|2020-04-23 15:35:00|37.83|37.75|38.07|37.99|38.12|38.04|37.83|37.75|115
1587656400000|2020-04-23 15:40:00|38.08|38|38.09|38.01|38.15|38.04|38.04|37.9|10
1587656700000|2020-04-23 15:45:00|38.19|37.94|38.11|38.03|38.3|38.16|38.09|37.94|2
1587657000000|2020-04-23 15:50:00|38.22|37.97|38.21|38.13|38.31|38.13|38.11|37.97|0
1587657300000|2020-04-23 15:55:00|38.18|38.1|38.15|37.9|38.24|38.1|38.09|37.9|2
1587657600000|2020-04-23 16:00:00|38.09|38.01|38.13|37.88|38.27|38.15|38.02|37.87|34
1587657900000|2020-04-23 16:05:00|38.14|37.89|37.92|37.84|38.14|37.96|37.91|37.83|0
1587658200000|2020-04-23 16:10:00|38.02|37.77|38.02|37.77|38.09|37.9|37.92|37.77|0
1587658500000|2020-04-23 16:15:00|37.92|37.84|37.85|37.77|38.02|37.84|37.82|37.69|8
1587658800000|2020-04-23 16:20:00|37.92|37.67|37.76|37.51|37.92|37.73|37.7|37.51|5
1587659100000|2020-04-23 16:25:00|37.77|37.52|37.82|37.57|37.82|37.63|37.71|37.52|0
1587659400000|2020-04-23 16:30:00|37.77|37.69|37.88|37.63|37.92|37.74|37.77|37.63|0
1587659700000|2020-04-23 16:35:00|37.89|37.64|37.88|37.63|37.93|37.75|37.81|37.63|2
1587660000000|2020-04-23 16:40:00|37.87|37.62|38.34|38.09|38.45|38.33|37.82|37.62|63
1587660300000|2020-04-23 16:45:00|38.28|38.2|38.56|38.31|39.29|39.14|38.13|37.95|34
1587660600000|2020-04-23 16:50:00|38.6|38.3|38.6|38.35|38.98|38.72|38.6|38.3|6
1587660900000|2020-04-23 16:55:00|38.62|38.37|38.61|38.31|38.65|38.44|38.38|38.2|1
1587661200000|2020-04-23 17:00:00|38.56|38.25|38.44|38.14|38.65|38.35|38.32|38.11|1
1587661500000|2020-04-23 17:05:00|38.43|38.13|38.43|38.18|38.45|38.2|38.4|38.1|0
1587661800000|2020-04-23 17:10:00|38.42|38.17|38.21|38.13|38.42|38.19|38.2|38.12|7
1587662100000|2020-04-23 17:15:00|38.19|38.11|38.38|38.13|38.38|38.23|38.19|38.07|6
1587662400000|2020-04-23 17:20:00|38.31|38.23|38.76|38.68|38.9|38.73|38.31|38.13|4
1587662700000|2020-04-23 17:25:00|38.82|38.57|38.98|38.73|39.05|38.83|38.76|38.57|8
1587663000000|2020-04-23 17:30:00|38.97|38.72|38.66|38.58|38.98|38.78|38.66|38.52|3
1587663300000|2020-04-23 17:35:00|38.77|38.52|38.86|38.61|38.86|38.63|38.67|38.52|0
1587663600000|2020-04-23 17:40:00|38.9|38.65|39.11|38.86|39.17|38.92|38.83|38.65|3
1587663900000|2020-04-23 17:45:00|39.09|38.84|39.23|38.93|39.23|38.95|38.99|38.78|15
1587664200000|2020-04-23 17:50:00|39.24|38.99|39.35|39.1|39.35|39.1|39.24|38.98|1
1587664500000|2020-04-23 17:55:00|39.28|39.2|39.28|38.98|39.51|39.28|39.28|38.98|12
1587664800000|2020-04-23 18:00:00|39.3|39|39.25|38.95|39.35|39.05|39.17|38.87|2
1587665100000|2020-04-23 18:05:00|39.26|38.96|39.33|39.03|39.34|39.04|39.13|38.83|1
1587665400000|2020-04-23 18:10:00|39.34|39.04|39.28|38.98|39.4|39.1|39.26|38.96|0
1587665700000|2020-04-23 18:15:00|39.29|38.99|39.08|38.78|39.31|39.01|39.06|38.76|1
1587666000000|2020-04-23 18:20:00|39.09|38.79|39.07|38.99|39.16|38.99|39.02|38.74|1
1587666300000|2020-04-23 18:25:00|39.06|38.98|38.91|38.66|39.1|39.02|38.89|38.64|59
1587666600000|2020-04-23 18:30:00|38.9|38.65|38.9|38.65|38.91|38.66|38.9|38.65|0
1587666900000|2020-04-23 18:35:00|38.91|38.66|38.96|38.66|38.97|38.67|38.89|38.64|0
1587667200000|2020-04-23 18:40:00|38.94|38.64|38.94|38.64|38.94|38.64|38.84|38.54|0
1587667800000|2020-04-23 18:50:00|38.93|38.63|38.89|38.64|38.94|38.65|38.81|38.51|0
1587668100000|2020-04-23 18:55:00|38.87|38.62|38.64|38.39|38.89|38.64|38.64|38.39|6
1587668700000|2020-04-23 19:05:00|38.76|38.46|38.78|38.48|38.78|38.48|38.75|38.45|0
1587669000000|2020-04-23 19:10:00|38.77|38.47|39.09|38.79|39.09|38.79|38.77|38.47|6
1587669300000|2020-04-23 19:15:00|39.08|38.78|39.12|38.82|39.15|38.85|39.08|38.78|0
1587669600000|2020-04-23 19:20:00|39.13|38.83|39.09|38.79|39.15|38.85|39.09|38.79|0
1587669900000|2020-04-23 19:25:00|39.12|38.82|39.07|38.77|39.12|38.82|39.07|38.77|0
1587670200000|2020-04-23 19:30:00|39.08|38.78|39.06|38.76|39.12|38.82|39.03|38.73|0
1587670500000|2020-04-23 19:35:00|39.05|38.75|38.99|38.69|39.05|38.75|38.99|38.69|0
1587670800000|2020-04-23 19:40:00|38.95|38.7|38.8|38.5|38.99|38.72|38.76|38.46|15
1587671100000|2020-04-23 19:45:00|38.78|38.48|38.76|38.46|38.81|38.51|38.76|38.46|0
1587671400000|2020-04-23 19:50:00|38.78|38.48|38.8|38.5|38.83|38.53|38.77|38.47|0
1587671700000|2020-04-23 19:55:00|38.78|38.48|38.9|38.6|38.9|38.6|38.78|38.48|3
1587708300000|2020-04-24 06:05:00|39.56|39.26|39.81|39.56|39.84|39.69|39.52|39.26|20
1587708600000|2020-04-24 06:10:00|39.82|39.57|39.82|39.57|39.84|39.64|39.66|39.41|37
1587708900000|2020-04-24 06:15:00|39.7|39.62|39.65|39.35|39.7|39.62|39.59|39.34|19
1587709500000|2020-04-24 06:25:00|39.66|39.36|39.72|39.47|39.72|39.52|39.6|39.36|0
1587709800000|2020-04-24 06:30:00|39.78|39.48|39.72|39.47|39.78|39.48|39.72|39.46|2
1587710100000|2020-04-24 06:35:00|||||||||2
1587710400000|2020-04-24 06:40:00|39.7|39.45|39.7|39.45|39.7|39.45|39.7|39.45|0
1587711000000|2020-04-24 06:50:00|39.69|39.44|39.42|39.34|39.7|39.49|39.41|39.23|15
1587711300000|2020-04-24 06:55:00|39.53|39.28|39.37|39.29|39.53|39.34|39.36|39.26|13
1587711600000|2020-04-24 07:00:00|39.39|39.31|39.52|39.27|39.72|39.56|39.38|39.23|66
1587711900000|2020-04-24 07:05:00|39.42|39.34|39.38|39.13|39.48|39.34|39|38.83|120
1587712200000|2020-04-24 07:10:00|39.29|39.21|39.39|39.14|39.41|39.27|39.19|39.05|92
1587712500000|2020-04-24 07:15:00|39.33|39.25|39.45|39.37|39.45|39.37|39.3|39.19|43
1587712800000|2020-04-24 07:20:00|39.41|39.33|39.41|39.16|39.51|39.37|39.3|39.15|25
1587713100000|2020-04-24 07:25:00|39.35|39.27|39.33|39.25|39.46|39.33|39.27|39.13|68
1587713400000|2020-04-24 07:30:00|39.32|39.24|39.28|39.2|39.36|39.28|39.19|39.11|167
1587713700000|2020-04-24 07:35:00|39.31|39.23|39.13|39.05|39.31|39.23|39.12|39.04|217
1587714000000|2020-04-24 07:40:00|39.16|39.08|39.1|39.02|39.18|39.1|39.1|39.02|155
1587714300000|2020-04-24 07:45:00|39.08|39|39.06|38.98|39.11|39.03|38.98|38.9|100
1587714600000|2020-04-24 07:50:00|39.08|39|39.09|39.01|39.14|39.06|39.06|38.98|16
1587714900000|2020-04-24 07:55:00|39.16|38.91|39.06|38.98|39.16|39.03|39.04|38.91|52
1587715200000|2020-04-24 08:00:00|39.05|38.97|39.2|39.12|39.25|39.17|39.05|38.97|432
1587715500000|2020-04-24 08:05:00|39.16|39.08|39.11|39.03|39.2|39.12|39.08|39|99
1587715800000|2020-04-24 08:10:00|39.09|39.01|39.21|39.13|39.21|39.13|39.03|38.95|61
1587716100000|2020-04-24 08:15:00|39.19|39.11|39.36|39.28|39.36|39.28|39.19|39.11|31
1587716400000|2020-04-24 08:20:00|39.35|39.27|39.4|39.32|39.43|39.35|39.34|39.26|97
1587716700000|2020-04-24 08:25:00|39.38|39.3|39.34|39.26|39.4|39.32|39.28|39.2|81
1587717000000|2020-04-24 08:30:00|39.38|39.3|39.47|39.39|39.47|39.39|39.33|39.25|87
1587717300000|2020-04-24 08:35:00|39.51|39.43|39.55|39.47|39.58|39.5|39.47|39.39|179
1587717600000|2020-04-24 08:40:00|39.53|39.45|39.45|39.37|39.53|39.45|39.43|39.35|52
1587717900000|2020-04-24 08:45:00|39.43|39.35|39.45|39.37|39.46|39.38|39.43|39.35|9
1587718200000|2020-04-24 08:50:00|39.43|39.35|39.27|39.19|39.45|39.37|39.27|39.19|150
1587718500000|2020-04-24 08:55:00|39.25|39.17|39.14|39.06|39.29|39.21|39.14|39.06|90
1587718800000|2020-04-24 09:00:00|39.12|39.04|39|38.92|39.15|39.07|38.94|38.86|251
1587719100000|2020-04-24 09:05:00|38.98|38.9|38.72|38.64|38.98|38.9|38.72|38.64|67
1587719400000|2020-04-24 09:10:00|38.7|38.62|38.72|38.64|38.83|38.75|38.64|38.55|62
1587719700000|2020-04-24 09:15:00|38.69|38.61|38.64|38.56|38.78|38.7|38.62|38.54|19
1587720000000|2020-04-24 09:20:00|38.66|38.58|38.71|38.63|38.82|38.74|38.66|38.58|50
1587720300000|2020-04-24 09:25:00|38.69|38.61|38.63|38.55|38.69|38.61|38.43|38.34|189
1587720600000|2020-04-24 09:30:00|38.61|38.53|38.64|38.56|38.64|38.56|38.48|38.4|82
1587720900000|2020-04-24 09:35:00|38.63|38.55|38.64|38.56|38.66|38.58|38.58|38.5|82
1587721200000|2020-04-24 09:40:00|38.63|38.55|38.59|38.51|38.64|38.56|38.59|38.51|11
1587721500000|2020-04-24 09:45:00|38.57|38.49|38.48|38.4|38.57|38.49|38.48|38.4|21
1587721800000|2020-04-24 09:50:00|38.49|38.41|38.49|38.41|38.49|38.41|38.32|38.21|30
1587722100000|2020-04-24 09:55:00|38.45|38.37|38.63|38.55|38.63|38.55|38.45|38.28|2
1587722400000|2020-04-24 10:00:00|38.61|38.53|38.69|38.61|38.71|38.62|38.57|38.46|18
1587722700000|2020-04-24 10:05:00|38.68|38.6|38.64|38.56|38.75|38.61|38.64|38.5|0
1587723000000|2020-04-24 10:10:00|38.66|38.58|38.64|38.56|38.72|38.64|38.62|38.54|25
1587723300000|2020-04-24 10:15:00|38.66|38.58|38.53|38.45|38.66|38.58|38.53|38.35|40
1587723600000|2020-04-24 10:20:00|38.54|38.46|38.61|38.53|38.64|38.56|38.54|38.46|228
1587723900000|2020-04-24 10:25:00|38.64|38.56|38.6|38.52|38.64|38.56|38.56|38.48|13
1587724200000|2020-04-24 10:30:00|38.58|38.5|38.53|38.45|38.58|38.5|38.51|38.43|77
1587724500000|2020-04-24 10:35:00|38.51|38.43|38.41|38.33|38.55|38.47|38.36|38.22|33
1587724800000|2020-04-24 10:40:00|38.36|38.28|38.4|38.32|38.4|38.32|38.33|38.25|17
1587725100000|2020-04-24 10:45:00|38.38|38.3|38.34|38.26|38.38|38.3|38.22|38.14|132
1587725400000|2020-04-24 10:50:00|38.38|38.3|38.34|38.26|38.39|38.31|38.28|38.2|25
1587725700000|2020-04-24 10:55:00|38.4|38.15|37.89|37.81|38.4|38.22|37.89|37.79|61
1587726000000|2020-04-24 11:00:00|37.95|37.7|38.05|37.97|38.15|38.06|37.89|37.7|27
1587726300000|2020-04-24 11:05:00|38.04|37.96|38.11|38.03|38.11|38.03|37.97|37.84|35
1587726600000|2020-04-24 11:10:00|38.09|38.01|38.06|37.98|38.12|38.04|38.06|37.98|24
1587726900000|2020-04-24 11:15:00|38.05|37.97|38.16|38.08|38.16|38.08|38.03|37.95|115
1587727200000|2020-04-24 11:20:00|38.15|38.07|38.15|38.07|38.2|38.12|38.11|38.03|39
1587727500000|2020-04-24 11:25:00|38.13|38.05|38.02|37.94|38.13|38.05|38|37.92|14
1587727800000|2020-04-24 11:30:00|38.03|37.95|38.16|38.08|38.16|38.08|38.03|37.95|17
1587728100000|2020-04-24 11:35:00|38.15|38.07|38.15|38.07|38.2|38.12|38.12|38.04|6
1587728400000|2020-04-24 11:40:00|38.18|38.1|38.2|38.12|38.21|38.13|38.15|38.07|9
1587728700000|2020-04-24 11:45:00|38.23|38.15|38.25|38.17|38.27|38.19|38.22|38.14|11
1587729000000|2020-04-24 11:50:00|38.27|38.19|38.25|38.17|38.33|38.25|38.25|38.17|37
1587729300000|2020-04-24 11:55:00|38.24|38.16|38.25|38.17|38.25|38.17|38.24|38.16|0
1587729600000|2020-04-24 12:00:00|38.23|38.15|38.25|38.17|38.28|38.2|38.17|38.09|47
1587729900000|2020-04-24 12:05:00|38.27|38.19|38.26|38.18|38.28|38.2|38.18|38.1|30
1587730200000|2020-04-24 12:10:00|38.28|38.2|38.3|38.22|38.3|38.22|38.28|38.2|0
1587730500000|2020-04-24 12:15:00|38.29|38.21|38.25|38.17|38.33|38.25|38.24|38.16|7
1587730800000|2020-04-24 12:20:00|38.24|38.16|38.07|37.99|38.24|38.16|38.05|37.97|88
1587731100000|2020-04-24 12:25:00|38.06|37.98|38.07|37.99|38.09|38.01|38.03|37.95|5
1587731400000|2020-04-24 12:30:00|38.04|37.96|38.12|37.87|38.13|38.04|37.98|37.83|17
1587731700000|2020-04-24 12:35:00|38.13|37.88|37.95|37.87|38.13|37.99|37.92|37.84|8
1587732000000|2020-04-24 12:40:00|37.96|37.88|37.93|37.85|38.09|37.94|37.92|37.78|24
1587732300000|2020-04-24 12:45:00|37.91|37.83|37.87|37.79|37.94|37.86|37.87|37.79|1
1587732600000|2020-04-24 12:50:00|37.88|37.8|37.97|37.89|37.97|37.89|37.88|37.8|11
1587732900000|2020-04-24 12:55:00|37.99|37.91|38.12|37.87|38.12|37.98|37.99|37.87|1
1587733200000|2020-04-24 13:00:00|38.02|37.94|37.88|37.8|38.08|37.94|37.88|37.8|12
1587733500000|2020-04-24 13:05:00|37.89|37.81|37.95|37.87|38.06|37.98|37.89|37.81|163
1587733800000|2020-04-24 13:10:00|37.93|37.85|37.97|37.89|38.06|37.98|37.9|37.82|445
1587734100000|2020-04-24 13:15:00|37.98|37.9|37.95|37.87|38.01|37.93|37.92|37.84|44
1587734400000|2020-04-24 13:20:00|37.96|37.88|38|37.92|38|37.92|37.91|37.83|43
1587734700000|2020-04-24 13:25:00|37.97|37.89|37.95|37.87|37.99|37.91|37.94|37.86|107
1587735000000|2020-04-24 13:30:00|37.92|37.84|38.06|37.98|38.13|37.99|37.86|37.78|163
1587735300000|2020-04-24 13:35:00|38.07|37.99|37.81|37.73|38.09|38.01|37.78|37.7|469
1587735600000|2020-04-24 13:40:00|37.86|37.78|37.94|37.86|38.06|37.92|37.81|37.71|240
1587735900000|2020-04-24 13:45:00|37.91|37.83|38.25|38.17|38.25|38.17|37.86|37.78|285
1587736200000|2020-04-24 13:50:00|38.21|38.13|38.19|38.11|38.27|38.14|38.11|38.02|147
1587736500000|2020-04-24 13:55:00|38.22|38.14|38.34|38.26|38.4|38.32|38.17|38.09|802
1587736800000|2020-04-24 14:00:00|38.32|38.24|38.17|38.09|38.32|38.24|38.15|38.07|431
1587737100000|2020-04-24 14:05:00|38.15|38.07|38.26|38.18|38.3|38.22|38.06|37.98|491
1587737400000|2020-04-24 14:10:00|38.29|38.21|38.23|38.15|38.29|38.21|38.16|38.08|404
1587737700000|2020-04-24 14:15:00|38.25|38.17|38.14|38.06|38.29|38.19|38.11|38.03|628
1587738000000|2020-04-24 14:20:00|38.16|38.08|38.11|38.03|38.19|38.11|38.11|38.03|111
1587738300000|2020-04-24 14:25:00|38.13|38.05|38.27|38.19|38.34|38.21|38.11|38.03|27
1587738600000|2020-04-24 14:30:00|38.28|38.2|38.08|38|38.31|38.23|38.07|37.99|120
1587738900000|2020-04-24 14:35:00|38.06|37.98|38.1|38.02|38.12|38.04|38.05|37.97|509
1587739200000|2020-04-24 14:40:00|38.08|38|38.03|37.95|38.1|38.02|38.03|37.95|89
1587739500000|2020-04-24 14:45:00|38.01|37.93|37.99|37.91|38.03|37.95|37.81|37.73|694
1587739800000|2020-04-24 14:50:00|37.97|37.89|38.08|38|38.11|38.03|37.94|37.86|278
1587740100000|2020-04-24 14:55:00|38.09|38.01|38.11|38.03|38.2|38.12|38.04|37.96|168
1587740400000|2020-04-24 15:00:00|38.13|38.05|38.14|38.06|38.2|38.12|38.08|38|214
1587740700000|2020-04-24 15:05:00|38.16|38.08|38.18|38.1|38.18|38.1|38.11|38.03|47
1587741000000|2020-04-24 15:10:00|38.2|38.12|38.25|38.17|38.41|38.33|38.2|38.12|235
1587741300000|2020-04-24 15:15:00|38.23|38.15|38.16|38.08|38.25|38.17|38.08|38|148
1587741600000|2020-04-24 15:20:00|38.18|38.1|38.25|38.17|38.3|38.22|38.11|38.03|606
1587741900000|2020-04-24 15:25:00|38.22|38.14|38.21|38.13|38.35|38.27|38.17|38.09|793
1587742200000|2020-04-24 15:30:00|38.23|38.15|38.18|38.1|38.27|38.19|38.12|38.04|202
1587742500000|2020-04-24 15:35:00|38.16|38.08|38.09|38.01|38.18|38.1|37.97|37.89|134
1587742800000|2020-04-24 15:40:00|38.11|38.03|38.07|37.99|38.17|38.09|38.02|37.94|30
1587743100000|2020-04-24 15:45:00|38.08|38|38.02|37.94|38.15|38.07|38.01|37.93|58
1587743400000|2020-04-24 15:50:00|38.01|37.93|38.01|37.93|38.04|37.96|38.01|37.93|2
1587743700000|2020-04-24 15:55:00|38.05|37.97|38.01|37.93|38.13|38.02|37.97|37.88|21
1587744000000|2020-04-24 16:00:00|38.02|37.94|37.97|37.89|38.13|37.99|37.97|37.88|0
1587744300000|2020-04-24 16:05:00|38.08|37.83|38.03|37.95|38.1|37.96|37.92|37.78|26
1587744600000|2020-04-24 16:10:00|38.02|37.94|37.92|37.84|38.04|37.95|37.92|37.79|15
1587744900000|2020-04-24 16:15:00|37.96|37.88|37.9|37.82|37.97|37.89|37.9|37.72|1
1587745200000|2020-04-24 16:20:00|37.92|37.84|38.02|37.77|38.07|37.92|37.92|37.77|0
1587745500000|2020-04-24 16:25:00|38.01|37.76|37.9|37.82|38.01|37.82|37.9|37.76|0
1587745800000|2020-04-24 16:30:00|37.97|37.72|37.94|37.69|37.97|37.79|37.86|37.68|0
1587746100000|2020-04-24 16:35:00|37.87|37.79|37.94|37.69|37.94|37.79|37.87|37.69|0
1587746400000|2020-04-24 16:40:00|37.83|37.75|37.92|37.84|37.92|37.84|37.83|37.65|1
1587746700000|2020-04-24 16:45:00|37.91|37.83|37.89|37.64|37.94|37.84|37.83|37.64|5
1587747000000|2020-04-24 16:50:00|37.9|37.65|37.94|37.69|37.99|37.8|37.83|37.65|3
1587747300000|2020-04-24 16:55:00|37.84|37.76|37.91|37.66|37.91|37.76|37.79|37.64|0
1587747600000|2020-04-24 17:00:00|37.84|37.76|37.94|37.69|37.95|37.76|37.84|37.69|0
1587747900000|2020-04-24 17:05:00|37.84|37.76|37.94|37.69|37.94|37.8|37.84|37.69|1
1587748200000|2020-04-24 17:10:00|37.88|37.8|37.94|37.69|37.94|37.8|37.88|37.69|0
1587748500000|2020-04-24 17:15:00|37.88|37.8|37.94|37.69|37.95|37.87|37.88|37.69|6
1587748800000|2020-04-24 17:20:00|37.88|37.8|37.94|37.69|37.95|37.8|37.84|37.68|0
1587749100000|2020-04-24 17:25:00|37.84|37.76|37.83|37.75|37.94|37.8|37.83|37.68|2
1587749400000|2020-04-24 17:30:00|37.9|37.65|37.93|37.68|37.93|37.79|37.79|37.63|0
1587749700000|2020-04-24 17:35:00|37.83|37.75|37.82|37.74|37.93|37.79|37.82|37.63|0
1587750000000|2020-04-24 17:40:00|37.89|37.64|37.76|37.68|37.89|37.74|37.76|37.64|0
1587750300000|2020-04-24 17:45:00|37.74|37.66|37.76|37.68|37.76|37.68|37.74|37.66|0
1587750600000|2020-04-24 17:50:00|37.74|37.66|37.76|37.68|37.76|37.68|37.74|37.66|0
1587750900000|2020-04-24 17:55:00|37.78|37.7|37.72|37.47|37.86|37.73|37.63|37.47|14
1587751200000|2020-04-24 18:00:00|37.62|37.54|37.72|37.47|37.73|37.54|37.61|37.43|1
1587751500000|2020-04-24 18:05:00|37.61|37.53|37.68|37.43|37.68|37.53|37.61|37.43|0
1587751800000|2020-04-24 18:10:00|||||||||2
1587752100000|2020-04-24 18:15:00|37.57|37.49|37.58|37.33|37.59|37.49|37.46|37.32|9
1587752400000|2020-04-24 18:20:00|37.53|37.45|37.68|37.43|37.69|37.48|37.53|37.36|0
1587752700000|2020-04-24 18:25:00|37.66|37.41|37.43|37.35|37.66|37.49|37.43|37.29|9
1587753000000|2020-04-24 18:30:00|37.42|37.34|37.55|37.3|37.55|37.36|37.42|37.29|9
1587753300000|2020-04-24 18:35:00|37.54|37.29|37.43|37.18|37.54|37.36|37.42|37.18|0
1587753600000|2020-04-24 18:40:00|37.44|37.19|37.43|37.18|37.44|37.19|37.42|37.17|1
1587753900000|2020-04-24 18:45:00|37.32|37.24|37.1|36.85|37.32|37.24|37.09|36.85|12
1587754200000|2020-04-24 18:50:00|37.11|36.86|37.24|36.99|37.24|36.99|37.11|36.86|7
1587754500000|2020-04-24 18:55:00|37.23|36.98|37.23|36.98|37.23|36.98|37.23|36.98|0
1587754800000|2020-04-24 19:00:00|37.24|36.99|37.24|36.99|37.24|36.99|37.24|36.99|0
1587755100000|2020-04-24 19:05:00|37.23|36.98|37.05|36.8|37.24|37.04|36.98|36.8|8
1587755400000|2020-04-24 19:10:00|37.04|36.79|37.13|36.83|37.14|36.89|37.04|36.79|3
1587755700000|2020-04-24 19:15:00|37.14|36.88|37.11|36.81|37.16|36.91|37.1|36.8|0
1587756000000|2020-04-24 19:20:00|37.13|36.83|37.11|36.81|37.13|36.83|37.11|36.81|0
1587756300000|2020-04-24 19:25:00|37.09|36.79|37.06|36.76|37.1|36.8|37.06|36.76|0
1587756600000|2020-04-24 19:30:00|37.05|36.75|36.97|36.72|37.08|36.78|36.96|36.71|1
1587756900000|2020-04-24 19:35:00|36.85|36.77|36.89|36.64|36.91|36.77|36.78|36.64|10
1587757200000|2020-04-24 19:40:00|36.88|36.63|36.89|36.64|36.89|36.64|36.88|36.63|0
1587757500000|2020-04-24 19:45:00|36.88|36.63|36.92|36.67|36.92|36.73|36.78|36.63|4
1587757800000|2020-04-24 19:50:00|36.91|36.66|37.03|36.78|37.05|36.86|36.91|36.66|0
1587758100000|2020-04-24 19:55:00|37.04|36.79|36.97|36.67|37.17|36.91|36.97|36.67|53
1587758400000|2020-04-24 20:00:00|36.98|36.68|37.1|36.8|37.1|36.8|36.98|36.68|0
1587967500000|2020-04-27 06:05:00|35.99|35.69|35.98|35.73|36.07|35.87|35.83|35.6|19
1587967800000|2020-04-27 06:10:00|35.91|35.83|36|35.92|36.07|35.93|35.87|35.7|19
1587968100000|2020-04-27 06:15:00|36.13|36.05|36.11|35.86|36.26|36.08|36.05|35.86|7
1587968400000|2020-04-27 06:20:00|36.12|35.87|36.12|35.87|36.18|35.98|36.06|35.83|0
1587968700000|2020-04-27 06:25:00|36.11|35.86|36.29|36.04|36.29|36.1|36.09|35.84|1
1587969000000|2020-04-27 06:30:00|36.27|36.02|36.09|35.84|36.29|36.08|35.95|35.83|25
1587969300000|2020-04-27 06:35:00|36.1|35.85|36.12|36.04|36.12|36.04|36.03|35.85|0
1587969600000|2020-04-27 06:40:00|36.18|36.1|36.1|36.02|36.25|36.1|36.1|35.97|2
1587969900000|2020-04-27 06:45:00|36.08|36|36.22|35.97|36.22|36.01|36.07|35.92|3
1587970200000|2020-04-27 06:50:00|36.16|36.08|36.24|35.99|36.25|36.08|36.12|35.93|2
1587970500000|2020-04-27 06:55:00|36.23|35.98|36.18|35.93|36.25|36.09|36.05|35.88|42
1587970800000|2020-04-27 07:00:00|36.16|35.91|36.09|36.01|36.32|36.17|36.05|35.9|41
1587971100000|2020-04-27 07:05:00|36.1|36.02|36.08|36|36.19|36.07|35.91|35.74|73
1587971400000|2020-04-27 07:10:00|36.05|35.97|35.97|35.89|36.15|36.01|35.94|35.84|25
1587971700000|2020-04-27 07:15:00|35.98|35.9|36.08|36|36.12|36.04|35.84|35.76|164
1587972000000|2020-04-27 07:20:00|36.05|35.97|35.94|35.86|36.14|36.01|35.93|35.79|12
1587972300000|2020-04-27 07:25:00|35.93|35.85|35.97|35.89|36.02|35.94|35.86|35.74|16
1587972600000|2020-04-27 07:30:00|35.94|35.86|35.81|35.73|36.04|35.89|35.81|35.73|64
1587972900000|2020-04-27 07:35:00|35.82|35.74|35.77|35.69|35.9|35.74|35.74|35.65|70
1587973200000|2020-04-27 07:40:00|35.76|35.68|35.78|35.7|35.8|35.72|35.67|35.59|11
1587973500000|2020-04-27 07:45:00|35.75|35.67|35.65|35.57|35.78|35.67|35.65|35.53|60
1587973800000|2020-04-27 07:50:00|35.64|35.56|35.61|35.53|35.67|35.59|35.56|35.48|117
1587974100000|2020-04-27 07:55:00|35.59|35.51|35.62|35.54|35.71|35.63|35.59|35.51|87
1587974400000|2020-04-27 08:00:00|35.64|35.56|35.66|35.58|35.76|35.68|35.59|35.51|74
1587974700000|2020-04-27 08:05:00|35.68|35.6|35.74|35.66|35.77|35.69|35.6|35.46|106
1587975000000|2020-04-27 08:10:00|35.71|35.63|35.73|35.65|35.77|35.69|35.69|35.61|15
1587975300000|2020-04-27 08:15:00|35.71|35.63|35.8|35.72|35.89|35.8|35.71|35.63|16
1587975600000|2020-04-27 08:20:00|35.82|35.74|35.65|35.57|35.82|35.74|35.61|35.53|102
1587975900000|2020-04-27 08:25:00|35.66|35.58|35.73|35.65|35.77|35.69|35.65|35.51|27
1587976200000|2020-04-27 08:30:00|35.74|35.66|35.76|35.68|35.79|35.71|35.74|35.66|68
1587976500000|2020-04-27 08:35:00|35.75|35.67|35.74|35.66|35.79|35.67|35.67|35.54|103
1587976800000|2020-04-27 08:40:00|35.73|35.65|35.76|35.68|35.76|35.68|35.64|35.56|20
1587977100000|2020-04-27 08:45:00|35.77|35.69|35.7|35.62|35.77|35.69|35.68|35.6|1
1587977400000|2020-04-27 08:50:00|35.68|35.6|35.65|35.57|35.71|35.63|35.65|35.57|22
1587977700000|2020-04-27 08:55:00|35.7|35.45|35.61|35.53|35.7|35.56|35.58|35.45|6
1587978000000|2020-04-27 09:00:00|35.59|35.51|35.69|35.61|35.74|35.66|35.59|35.51|31
1587978300000|2020-04-27 09:05:00|35.68|35.6|35.72|35.64|35.72|35.64|35.6|35.52|54
1587978600000|2020-04-27 09:10:00|35.69|35.61|35.67|35.59|35.69|35.61|35.57|35.49|48
1587978900000|2020-04-27 09:15:00|35.66|35.58|35.58|35.5|35.66|35.58|35.56|35.48|34
1587979200000|2020-04-27 09:20:00|35.57|35.49|35.53|35.45|35.59|35.51|35.51|35.43|7
1587979500000|2020-04-27 09:25:00|35.5|35.42|35.46|35.38|35.5|35.42|35.44|35.36|10
1587979800000|2020-04-27 09:30:00|35.45|35.37|35.4|35.32|35.45|35.37|35.38|35.3|24
1587980100000|2020-04-27 09:35:00|35.42|35.34|35.43|35.35|35.44|35.36|35.4|35.32|34
1587980400000|2020-04-27 09:40:00|35.42|35.34|35.37|35.29|35.44|35.36|35.32|35.24|48
1587980700000|2020-04-27 09:45:00|35.36|35.28|35.39|35.31|35.44|35.36|35.31|35.23|81
1587981000000|2020-04-27 09:50:00|35.34|35.26|35.36|35.28|35.41|35.33|35.34|35.26|34
1587981300000|2020-04-27 09:55:00|35.35|35.27|35.33|35.25|35.35|35.27|35.3|35.22|28
1587981600000|2020-04-27 10:00:00|35.34|35.26|35.44|35.36|35.45|35.37|35.34|35.26|207
1587981900000|2020-04-27 10:05:00|35.43|35.35|35.45|35.37|35.48|35.4|35.42|35.34|98
1587982200000|2020-04-27 10:10:00|35.44|35.36|35.39|35.31|35.44|35.36|35.38|35.3|11
1587982500000|2020-04-27 10:15:00|35.38|35.3|35.29|35.21|35.38|35.3|35.28|35.2|9
1587982800000|2020-04-27 10:20:00|35.28|35.2|35.36|35.28|35.36|35.28|35.28|35.2|8
1587983100000|2020-04-27 10:25:00|35.35|35.27|35.33|35.25|35.37|35.29|35.29|35.21|60
1587983400000|2020-04-27 10:30:00|35.35|35.27|35.36|35.28|35.41|35.33|35.34|35.26|22
1587983700000|2020-04-27 10:35:00|35.38|35.3|35.27|35.19|35.4|35.32|35.26|35.18|95
1587984000000|2020-04-27 10:40:00|35.26|35.18|35.3|35.22|35.35|35.27|35.25|35.17|14
1587984300000|2020-04-27 10:45:00|35.29|35.21|35.34|35.26|35.35|35.27|35.27|35.19|12
1587984600000|2020-04-27 10:50:00|35.35|35.27|35.29|35.21|35.36|35.28|35.29|35.21|29
1587984900000|2020-04-27 10:55:00|35.3|35.22|35.31|35.23|35.33|35.25|35.29|35.21|0
1587985200000|2020-04-27 11:00:00|35.32|35.24|35.31|35.23|35.35|35.27|35.31|35.23|0
1587985500000|2020-04-27 11:05:00|35.33|35.25|35.34|35.26|35.36|35.28|35.31|35.23|70
1587985800000|2020-04-27 11:10:00|35.33|35.25|35.33|35.25|35.34|35.26|35.33|35.25|6
1587986100000|2020-04-27 11:15:00|35.31|35.23|35.33|35.25|35.34|35.26|35.31|35.23|55
1587986400000|2020-04-27 11:20:00|35.31|35.23|35.31|35.23|35.34|35.26|35.31|35.23|1
1587986700000|2020-04-27 11:25:00|35.3|35.22|35.28|35.2|35.3|35.22|35.26|35.18|1
1587987000000|2020-04-27 11:30:00|35.26|35.18|35.28|35.2|35.3|35.22|35.26|35.18|27
1587987600000|2020-04-27 11:40:00|35.26|35.18|35.25|35.17|35.26|35.18|35.25|35.17|11
1587987900000|2020-04-27 11:45:00|35.22|35.14|35.2|35.12|35.22|35.14|35.17|35.09|26
1587988200000|2020-04-27 11:50:00|35.17|35.09|35.14|35.06|35.17|35.09|35.13|35.05|43
1587988500000|2020-04-27 11:55:00|35.13|35.05|35.21|35.13|35.21|35.13|35.13|35.05|13
1587988800000|2020-04-27 12:00:00|35.22|35.14|35.1|35.02|35.22|35.14|35.08|35|118
1587989100000|2020-04-27 12:05:00|35.08|35|35.04|34.96|35.1|35.02|35.04|34.96|11
1587989400000|2020-04-27 12:10:00|35.03|34.95|35.03|34.95|35.08|35|35.03|34.95|2
1587989700000|2020-04-27 12:15:00|35.01|34.93|34.95|34.87|35.01|34.93|34.94|34.86|13
1587990000000|2020-04-27 12:20:00|34.93|34.85|35.02|34.94|35.02|34.94|34.92|34.84|61
1587990300000|2020-04-27 12:25:00|35|34.92|35.05|34.97|35.07|34.99|34.99|34.91|51
1587990600000|2020-04-27 12:30:00|35.04|34.96|35.07|34.99|35.07|34.99|34.92|34.84|65
1587990900000|2020-04-27 12:35:00|35.08|35|35.14|35.06|35.14|35.06|35.07|34.99|1
1587991200000|2020-04-27 12:40:00|35.13|35.05|35.11|35.03|35.13|35.05|35.11|35.03|3
1587991500000|2020-04-27 12:45:00|35.12|35.04|35.13|35.05|35.13|35.05|35.07|34.99|1
1587991800000|2020-04-27 12:50:00|35.15|35.07|35.22|35.14|35.22|35.14|35.12|35.04|28
1587992100000|2020-04-27 12:55:00|35.21|35.13|35.22|35.14|35.25|35.17|35.15|35.07|20
1587992400000|2020-04-27 13:00:00|35.18|35.1|35.12|35.04|35.19|35.11|35.08|35|67
1587992700000|2020-04-27 13:05:00|35.14|35.06|35.24|35.16|35.24|35.16|35.12|35.04|2
1587993000000|2020-04-27 13:10:00|35.25|35.17|35.24|35.16|35.3|35.22|35.22|35.14|27
1587993300000|2020-04-27 13:15:00|35.22|35.14|35.24|35.16|35.25|35.17|35.19|35.11|14
1587993600000|2020-04-27 13:20:00|35.25|35.17|35.34|35.26|35.35|35.27|35.25|35.17|10
1587993900000|2020-04-27 13:25:00|35.35|35.27|35.42|35.34|35.46|35.38|35.35|35.27|70
1587994200000|2020-04-27 13:30:00|35.4|35.32|35.08|35|35.4|35.32|35.08|35|65
1587994500000|2020-04-27 13:35:00|35.06|34.98|34.88|34.8|35.08|35|34.88|34.8|57
1587994800000|2020-04-27 13:40:00|34.86|34.78|35|34.92|35.06|34.93|34.83|34.75|18
1587995100000|2020-04-27 13:45:00|35.01|34.93|34.87|34.79|35.01|34.93|34.87|34.79|7
1587995400000|2020-04-27 13:50:00|34.88|34.8|34.77|34.69|34.94|34.86|34.74|34.66|22
1587995700000|2020-04-27 13:55:00|34.79|34.71|34.66|34.58|34.89|34.81|34.63|34.55|164
1587996000000|2020-04-27 14:00:00|34.69|34.61|34.61|34.53|34.7|34.62|34.54|34.46|140
1587996300000|2020-04-27 14:05:00|34.62|34.54|34.47|34.39|34.71|34.63|34.45|34.37|37
1587996600000|2020-04-27 14:10:00|34.45|34.37|34.46|34.38|34.53|34.45|34.38|34.3|52
1587996900000|2020-04-27 14:15:00|34.44|34.36|34.1|34.02|34.45|34.37|34.1|34.02|77
1587997200000|2020-04-27 14:20:00|34.11|34.03|34.12|34.04|34.18|34.1|34.01|33.93|189
1587997500000|2020-04-27 14:25:00|34.13|34.05|33.97|33.89|34.13|34.05|33.96|33.88|210
1587997800000|2020-04-27 14:30:00|33.96|33.88|33.92|33.84|34.01|33.93|33.85|33.77|206
1587998100000|2020-04-27 14:35:00|33.96|33.88|33.93|33.85|34.02|33.94|33.87|33.79|55
1587998400000|2020-04-27 14:40:00|33.94|33.86|33.89|33.81|33.94|33.86|33.83|33.75|8
1587998700000|2020-04-27 14:45:00|33.9|33.82|33.82|33.74|33.99|33.91|33.82|33.74|98
1587999000000|2020-04-27 14:50:00|33.8|33.72|33.64|33.56|33.83|33.75|33.62|33.54|120
1587999300000|2020-04-27 14:55:00|33.65|33.57|33.73|33.65|33.79|33.71|33.58|33.5|142
1587999600000|2020-04-27 15:00:00|33.7|33.62|33.65|33.57|33.79|33.71|33.57|33.49|163
1587999900000|2020-04-27 15:05:00|33.67|33.59|33.59|33.51|33.72|33.64|33.59|33.51|72
1588000200000|2020-04-27 15:10:00|33.61|33.53|33.71|33.63|33.78|33.7|33.59|33.51|560
1588000500000|2020-04-27 15:15:00|33.72|33.64|33.61|33.53|33.84|33.76|33.61|33.53|726
1588000800000|2020-04-27 15:20:00|33.62|33.54|33.69|33.61|33.74|33.66|33.61|33.53|345
1588001100000|2020-04-27 15:25:00|33.7|33.62|33.45|33.37|33.7|33.62|33.45|33.37|430
1588001400000|2020-04-27 15:30:00|33.47|33.39|33.4|33.32|33.55|33.47|33.38|33.3|294
1588001700000|2020-04-27 15:35:00|33.39|33.31|33.41|33.33|33.48|33.4|33.37|33.29|89
1588002000000|2020-04-27 15:40:00|33.44|33.36|33.33|33.25|33.45|33.37|33.33|33.25|30
1588002300000|2020-04-27 15:45:00|33.34|33.26|33.34|33.26|33.37|33.29|33.32|33.24|46
1588002600000|2020-04-27 15:50:00|33.33|33.25|33.46|33.38|33.5|33.42|33.33|33.25|16
1588002900000|2020-04-27 15:55:00|33.44|33.36|33.4|33.32|33.48|33.4|33.4|33.32|26
1588003200000|2020-04-27 16:00:00|33.52|33.27|33.59|33.51|33.63|33.51|33.46|33.27|17
1588003500000|2020-04-27 16:05:00|33.56|33.48|33.49|33.41|33.66|33.53|33.48|33.38|7
1588003800000|2020-04-27 16:10:00|33.5|33.42|33.46|33.38|33.52|33.44|33.46|33.38|2
1588004100000|2020-04-27 16:15:00|33.45|33.37|33.46|33.38|33.49|33.41|33.45|33.37|5
1588004400000|2020-04-27 16:20:00|33.49|33.41|33.53|33.45|33.66|33.58|33.49|33.41|75
1588004700000|2020-04-27 16:25:00|33.54|33.46|33.49|33.41|33.6|33.48|33.47|33.35|10
1588005000000|2020-04-27 16:30:00|33.48|33.4|33.44|33.36|33.54|33.41|33.43|33.29|3
1588005300000|2020-04-27 16:35:00|33.51|33.26|33.66|33.58|33.67|33.58|33.4|33.26|2
1588005600000|2020-04-27 16:40:00|33.65|33.57|33.67|33.59|33.79|33.61|33.64|33.49|0
1588005900000|2020-04-27 16:45:00|33.68|33.6|33.76|33.51|33.84|33.66|33.68|33.5|3
1588006200000|2020-04-27 16:50:00|33.75|33.5|33.76|33.51|33.76|33.57|33.64|33.45|0
1588006500000|2020-04-27 16:55:00|33.75|33.5|33.69|33.61|33.76|33.64|33.62|33.47|0
1588006800000|2020-04-27 17:00:00|33.71|33.63|33.72|33.64|33.86|33.69|33.69|33.56|1
1588007100000|2020-04-27 17:05:00|33.67|33.59|33.62|33.54|33.74|33.59|33.62|33.48|0
1588007400000|2020-04-27 17:10:00|33.59|33.51|33.57|33.49|33.65|33.51|33.56|33.38|0
1588007700000|2020-04-27 17:15:00|33.67|33.42|33.58|33.5|33.68|33.5|33.57|33.42|0
1588008000000|2020-04-27 17:20:00|33.57|33.49|33.63|33.55|33.7|33.55|33.57|33.43|0
1588008300000|2020-04-27 17:25:00|33.66|33.58|33.64|33.56|33.67|33.59|33.64|33.56|1
1588008600000|2020-04-27 17:30:00|33.67|33.59|33.67|33.59|33.67|33.59|33.64|33.56|0
1588008900000|2020-04-27 17:35:00|33.78|33.53|33.64|33.56|33.78|33.63|33.62|33.47|0
1588009200000|2020-04-27 17:40:00|33.66|33.58|33.77|33.52|33.77|33.63|33.64|33.52|0
1588009500000|2020-04-27 17:45:00|33.76|33.68|33.77|33.69|33.87|33.77|33.72|33.62|4
1588010100000|2020-04-27 17:55:00|33.81|33.51|33.82|33.57|33.82|33.69|33.7|33.51|13
1588010400000|2020-04-27 18:00:00|33.7|33.62|33.62|33.37|33.73|33.62|33.61|33.36|1
1588010700000|2020-04-27 18:05:00|33.64|33.39|33.58|33.28|33.66|33.41|33.58|33.28|0
1588011000000|2020-04-27 18:10:00|33.59|33.29|33.54|33.29|33.59|33.3|33.53|33.27|0
1588011300000|2020-04-27 18:15:00|33.53|33.28|33.53|33.28|33.53|33.28|33.53|33.28|0
1588011600000|2020-04-27 18:20:00|33.52|33.27|33.5|33.25|33.52|33.27|33.5|33.25|0
1588012500000|2020-04-27 18:35:00|33.49|33.24|33.46|33.21|33.49|33.24|33.46|33.21|5
1588012800000|2020-04-27 18:40:00|33.43|33.18|33.3|33.22|33.43|33.25|33.3|33.18|1
1588013100000|2020-04-27 18:45:00|33.31|33.23|33.4|33.15|33.43|33.25|33.31|33.15|0
1588013400000|2020-04-27 18:50:00|33.41|33.16|33.33|33.25|33.41|33.25|33.33|33.15|0
1588013700000|2020-04-27 18:55:00|33.34|33.26|33.45|33.2|33.45|33.27|33.33|33.19|4
1588014300000|2020-04-27 19:05:00|33.46|33.21|33.48|33.23|33.49|33.24|33.46|33.21|0
1588014600000|2020-04-27 19:10:00|33.47|33.22|33.46|33.21|33.48|33.23|33.46|33.21|0
1588014900000|2020-04-27 19:15:00|33.47|33.22|33.51|33.26|33.53|33.28|33.47|33.22|0
1588015200000|2020-04-27 19:20:00|33.5|33.25|33.49|33.24|33.51|33.34|33.42|33.23|4
1588015500000|2020-04-27 19:25:00|33.5|33.25|33.58|33.33|33.58|33.33|33.49|33.24|0
1588015800000|2020-04-27 19:30:00|33.55|33.3|33.56|33.31|33.58|33.33|33.52|33.25|0
1588016100000|2020-04-27 19:35:00|33.57|33.32|33.57|33.32|33.57|33.32|33.56|33.31|0
1588016400000|2020-04-27 19:40:00|33.56|33.27|33.55|33.47|33.56|33.47|33.5|33.24|9
1588016700000|2020-04-27 19:45:00|33.58|33.5|33.69|33.39|33.72|33.54|33.58|33.39|9
1588017000000|2020-04-27 19:50:00|33.68|33.38|33.67|33.37|33.68|33.38|33.65|33.35|0
1588017300000|2020-04-27 19:55:00|33.66|33.36|33.69|33.39|33.72|33.48|33.54|33.32|2
1588053900000|2020-04-28 06:05:00|33.67|33.37|33.6|33.35|33.67|33.37|33.6|33.32|0
1588054200000|2020-04-28 06:10:00|33.67|33.37|33.67|33.37|33.67|33.37|33.66|33.36|0
1588054500000|2020-04-28 06:15:00|33.62|33.45|33.55|33.47|33.62|33.52|33.5|33.33|12
1588054800000|2020-04-28 06:20:00|33.54|33.46|33.58|33.5|33.65|33.5|33.5|33.33|0
1588055100000|2020-04-28 06:25:00|33.65|33.4|33.55|33.47|33.65|33.52|33.53|33.4|1
1588055400000|2020-04-28 06:30:00|33.56|33.48|33.71|33.46|33.71|33.55|33.55|33.42|1
1588055700000|2020-04-28 06:35:00|33.67|33.42|33.58|33.5|33.68|33.52|33.58|33.41|0
1588056000000|2020-04-28 06:40:00|33.55|33.47|33.58|33.5|33.65|33.52|33.5|33.37|2
1588056300000|2020-04-28 06:45:00|33.65|33.57|33.83|33.58|33.96|33.77|33.6|33.42|16
1588056600000|2020-04-28 06:50:00|33.8|33.55|33.81|33.56|33.84|33.7|33.7|33.55|16
1588056900000|2020-04-28 06:55:00|33.8|33.55|33.76|33.68|33.83|33.72|33.71|33.55|25
1588057200000|2020-04-28 07:00:00|33.74|33.66|33.71|33.63|33.82|33.72|33.64|33.56|71
1588057500000|2020-04-28 07:05:00|33.72|33.64|33.64|33.56|33.76|33.68|33.64|33.5|16
1588057800000|2020-04-28 07:10:00|33.63|33.55|33.65|33.57|33.68|33.6|33.57|33.49|27
1588058100000|2020-04-28 07:15:00|33.67|33.59|33.53|33.45|33.67|33.59|33.53|33.45|18
1588058400000|2020-04-28 07:20:00|33.55|33.47|33.37|33.29|33.56|33.48|33.37|33.29|24
1588058700000|2020-04-28 07:25:00|33.33|33.25|33.33|33.25|33.41|33.26|33.21|33.13|327
1588059000000|2020-04-28 07:30:00|33.29|33.21|33.28|33.2|33.34|33.26|33.25|33.17|117
1588059300000|2020-04-28 07:35:00|33.3|33.22|33.24|33.16|33.38|33.23|33.23|33.13|24
1588059600000|2020-04-28 07:40:00|33.23|33.15|33.07|32.99|33.27|33.15|33.05|32.97|58
1588059900000|2020-04-28 07:45:00|33.06|32.98|33.07|32.99|33.1|33.02|33.02|32.94|42
1588060200000|2020-04-28 07:50:00|33.03|32.95|32.84|32.76|33.04|32.96|32.84|32.76|270
1588060500000|2020-04-28 07:55:00|32.86|32.78|32.81|32.73|32.88|32.8|32.75|32.67|334
1588060800000|2020-04-28 08:00:00|32.84|32.76|32.87|32.79|32.87|32.79|32.79|32.71|153
1588061100000|2020-04-28 08:05:00|32.85|32.77|32.96|32.88|33|32.92|32.83|32.75|106
1588061400000|2020-04-28 08:10:00|32.99|32.91|32.95|32.87|33.02|32.94|32.87|32.79|24
1588061700000|2020-04-28 08:15:00|32.94|32.86|32.97|32.89|32.97|32.89|32.88|32.8|2
1588062000000|2020-04-28 08:20:00|32.98|32.9|32.82|32.74|32.98|32.9|32.81|32.67|43
1588062300000|2020-04-28 08:25:00|32.81|32.73|32.87|32.79|32.91|32.83|32.78|32.7|32
1588062600000|2020-04-28 08:30:00|32.85|32.77|32.86|32.78|32.91|32.83|32.8|32.72|55
1588062900000|2020-04-28 08:35:00|32.8|32.72|32.72|32.64|32.82|32.74|32.72|32.64|29
1588063200000|2020-04-28 08:40:00|32.71|32.63|32.74|32.66|32.78|32.7|32.67|32.59|15
1588063500000|2020-04-28 08:45:00|32.75|32.67|32.88|32.8|32.89|32.81|32.73|32.65|24
1588063800000|2020-04-28 08:50:00|32.91|32.83|32.92|32.84|32.97|32.89|32.89|32.81|245
1588064100000|2020-04-28 08:55:00|32.94|32.86|32.92|32.84|32.98|32.9|32.89|32.81|74
1588064400000|2020-04-28 09:00:00|32.9|32.82|32.88|32.8|32.93|32.85|32.82|32.74|53
1588064700000|2020-04-28 09:05:00|32.91|32.83|32.87|32.79|32.94|32.86|32.87|32.79|2
1588065000000|2020-04-28 09:10:00|32.86|32.78|32.85|32.77|32.86|32.78|32.82|32.74|4
1588065300000|2020-04-28 09:15:00|32.82|32.74|32.55|32.47|32.82|32.74|32.53|32.45|97
1588065600000|2020-04-28 09:20:00|32.54|32.46|32.36|32.28|32.6|32.52|32.36|32.28|124
1588065900000|2020-04-28 09:25:00|32.38|32.3|32.42|32.34|32.46|32.38|32.33|32.25|53
1588066200000|2020-04-28 09:30:00|32.44|32.36|32.54|32.46|32.54|32.46|32.44|32.36|76
1588066500000|2020-04-28 09:35:00|32.53|32.45|32.23|32.15|32.53|32.45|32.22|32.14|176
1588066800000|2020-04-28 09:40:00|32.22|32.14|32.28|32.2|32.3|32.22|32.19|32.11|24
1588067100000|2020-04-28 09:45:00|32.29|32.21|32.27|32.19|32.31|32.23|32.27|32.19|25
1588067400000|2020-04-28 09:50:00|32.25|32.17|32.14|32.06|32.26|32.18|32.09|32.01|90
1588067700000|2020-04-28 09:55:00|32.15|32.07|31.97|31.89|32.15|32.07|31.96|31.88|185
1588068000000|2020-04-28 10:00:00|31.98|31.9|32.05|31.97|32.09|32.01|31.97|31.89|383
1588068300000|2020-04-28 10:05:00|32.08|32|32.03|31.95|32.08|32|31.99|31.91|78
1588068600000|2020-04-28 10:10:00|32.06|31.98|32.14|32.06|32.16|32.08|32.06|31.98|131
1588068900000|2020-04-28 10:15:00|32.09|32.01|32.09|32.01|32.11|32.03|32.06|31.98|42
1588069200000|2020-04-28 10:20:00|32.08|32|32.11|32.03|32.14|32.06|32.05|31.97|35
1588069500000|2020-04-28 10:25:00|32.08|32|32.14|32.06|32.16|32.08|32.06|31.98|51
1588069800000|2020-04-28 10:30:00|32.12|32.04|32.2|32.12|32.22|32.14|32.1|32.02|30
1588070100000|2020-04-28 10:35:00|32.19|32.11|32.14|32.06|32.22|32.14|32.11|32.03|39
1588070400000|2020-04-28 10:40:00|32.13|32.05|32.12|32.04|32.13|32.05|32.04|31.96|10
1588070700000|2020-04-28 10:45:00|32.1|32.02|32.26|32.18|32.26|32.18|32.09|32.01|47
1588071000000|2020-04-28 10:50:00|32.28|32.2|32.28|32.2|32.31|32.23|32.27|32.19|31
1588071300000|2020-04-28 10:55:00|32.27|32.19|32.27|32.19|32.3|32.22|32.25|32.17|57
1588071600000|2020-04-28 11:00:00|32.29|32.21|32.31|32.23|32.36|32.28|32.27|32.19|87
1588071900000|2020-04-28 11:05:00|32.32|32.24|32.25|32.17|32.32|32.24|32.23|32.15|30
1588072200000|2020-04-28 11:10:00|32.26|32.18|32.16|32.08|32.26|32.18|32.12|32.04|513
1588072500000|2020-04-28 11:15:00|32.19|32.11|32.12|32.04|32.19|32.11|32.1|32.02|399
1588072800000|2020-04-28 11:20:00|32.15|32.07|32.21|32.13|32.21|32.13|32.12|32.04|685
1588073100000|2020-04-28 11:25:00|32.16|32.08|32.16|32.08|32.18|32.1|32.13|32.05|35
1588073400000|2020-04-28 11:30:00|32.13|32.05|32.14|32.06|32.21|32.13|32.11|32.03|342
1588073700000|2020-04-28 11:35:00|32.13|32.05|32.11|32.03|32.13|32.05|32.09|32.01|109
1588074000000|2020-04-28 11:40:00|32.1|32.02|32.18|32.1|32.19|32.11|32.1|32.02|99
1588074300000|2020-04-28 11:45:00|32.17|32.09|32.18|32.1|32.18|32.1|32.17|32.09|2
1588074600000|2020-04-28 11:50:00|32.17|32.09|32.12|32.04|32.19|32.11|32.1|32.02|102
1588074900000|2020-04-28 11:55:00|32.14|32.06|32.17|32.09|32.21|32.13|32.1|32.02|232
1588075200000|2020-04-28 12:00:00|32.16|32.08|32.18|32.1|32.21|32.13|32.11|32.03|512
1588075500000|2020-04-28 12:05:00|32.16|32.08|32.18|32.1|32.18|32.1|32.16|32.08|2
1588075800000|2020-04-28 12:10:00|32.17|32.09|32.16|32.08|32.18|32.1|32.11|32.03|28
1588076100000|2020-04-28 12:15:00|32.15|32.07|32.13|32.05|32.16|32.08|32.12|32.04|35
1588076400000|2020-04-28 12:20:00|32.12|32.04|32.12|32.04|32.14|32.06|32.11|32.03|20
1588076700000|2020-04-28 12:25:00|32.11|32.03|32.15|32.07|32.17|32.09|32.11|32.03|57
1588077000000|2020-04-28 12:30:00|32.14|32.06|32.15|32.07|32.17|32.09|32.11|32.03|191
1588077300000|2020-04-28 12:35:00|32.14|32.06|32.16|32.08|32.16|32.08|32.12|32.04|113
1588077600000|2020-04-28 12:40:00|32.17|32.09|32.15|32.07|32.19|32.11|32.12|32.04|123
1588077900000|2020-04-28 12:45:00|32.14|32.06|32.14|32.06|32.15|32.07|32.14|32.06|14
1588078200000|2020-04-28 12:50:00|32.11|32.03|32.11|32.03|32.15|32.07|32.09|32.01|148
1588078500000|2020-04-28 12:55:00|32.09|32.01|32.1|32.02|32.11|32.03|32.09|32.01|82
1588078800000|2020-04-28 13:00:00|32.11|32.03|32.09|32.01|32.13|32.05|32.09|32.01|40
1588079100000|2020-04-28 13:05:00|32.1|32.02|32.08|32|32.13|32.05|32.05|31.97|131
1588079400000|2020-04-28 13:10:00|32.05|31.97|32.03|31.95|32.05|31.97|32|31.92|60
1588079700000|2020-04-28 13:15:00|32.04|31.96|32.08|32|32.12|32.04|32.04|31.96|332
1588080000000|2020-04-28 13:20:00|32.09|32.01|32.12|32.04|32.17|32.09|32.08|32|315
1588080300000|2020-04-28 13:25:00|32.13|32.05|32.12|32.04|32.14|32.06|32.12|32.04|35
1588080600000|2020-04-28 13:30:00|32.07|31.99|32.09|32.01|32.1|32.02|32.02|31.94|387
1588080900000|2020-04-28 13:35:00|32.07|31.99|32.15|32.07|32.15|32.07|32.07|31.99|92
1588081200000|2020-04-28 13:40:00|32.16|32.08|32.11|32.03|32.2|32.12|32.07|31.99|157
1588081500000|2020-04-28 13:45:00|32.12|32.04|32.18|32.1|32.19|32.11|32.09|32.01|192
1588081800000|2020-04-28 13:50:00|32.19|32.11|32.11|32.03|32.19|32.11|32.06|31.98|83
1588082100000|2020-04-28 13:55:00|32.14|32.06|32.29|32.21|32.29|32.21|32.1|32.02|197
1588082400000|2020-04-28 14:00:00|32.32|32.24|32.23|32.15|32.42|32.34|32.19|32.11|373
1588082700000|2020-04-28 14:05:00|32.25|32.17|32.06|31.98|32.25|32.17|32.06|31.98|236
1588083000000|2020-04-28 14:10:00|32.08|32|32.2|32.12|32.25|32.17|32.06|31.98|308
1588083300000|2020-04-28 14:15:00|32.22|32.14|32.38|32.3|32.38|32.3|32.18|32.1|322
1588083600000|2020-04-28 14:20:00|32.39|32.31|32.6|32.52|32.65|32.57|32.37|32.29|409
1588083900000|2020-04-28 14:25:00|32.63|32.55|32.57|32.49|32.68|32.6|32.55|32.47|85
1588084200000|2020-04-28 14:30:00|32.55|32.47|32.6|32.52|32.63|32.55|32.52|32.44|254
1588084500000|2020-04-28 14:35:00|32.62|32.54|32.5|32.42|32.62|32.54|32.45|32.37|164
1588084800000|2020-04-28 14:40:00|32.51|32.43|32.92|32.84|32.92|32.84|32.5|32.42|266
1588085100000|2020-04-28 14:45:00|32.93|32.85|32.9|32.82|33.03|32.95|32.89|32.81|475
1588085400000|2020-04-28 14:50:00|32.92|32.84|33.05|32.97|33.06|32.98|32.87|32.79|322
1588085700000|2020-04-28 14:55:00|33.06|32.98|33.35|33.27|33.4|33.32|33.06|32.98|835
1588086000000|2020-04-28 15:00:00|33.33|33.25|33.07|32.99|33.41|33.33|32.96|32.88|609
1588086300000|2020-04-28 15:05:00|33.08|33|32.82|32.74|33.11|33.03|32.73|32.65|341
1588086600000|2020-04-28 15:10:00|32.83|32.75|32.82|32.74|32.92|32.84|32.78|32.7|349
1588086900000|2020-04-28 15:15:00|32.83|32.75|33.02|32.94|33.04|32.96|32.81|32.73|491
1588087200000|2020-04-28 15:20:00|33|32.92|32.94|32.86|33.08|33|32.92|32.84|477
1588087500000|2020-04-28 15:25:00|32.93|32.85|32.67|32.59|32.94|32.86|32.65|32.57|569
1588087800000|2020-04-28 15:30:00|32.66|32.58|32.51|32.43|32.69|32.61|32.49|32.41|150
1588088100000|2020-04-28 15:35:00|32.52|32.44|32.67|32.59|32.68|32.6|32.49|32.41|66
1588088400000|2020-04-28 15:40:00|32.69|32.61|32.65|32.57|32.69|32.61|32.59|32.51|16
1588088700000|2020-04-28 15:45:00|32.63|32.55|32.66|32.58|32.7|32.59|32.54|32.39|19
1588089000000|2020-04-28 15:50:00|32.64|32.56|32.89|32.81|32.95|32.81|32.64|32.49|51
1588089300000|2020-04-28 15:55:00|32.85|32.77|32.91|32.83|32.96|32.86|32.85|32.71|3
1588089600000|2020-04-28 16:00:00|32.89|32.81|32.96|32.88|33.01|32.9|32.81|32.71|0
1588089900000|2020-04-28 16:05:00|32.92|32.84|32.88|32.8|32.94|32.86|32.86|32.78|3
1588090200000|2020-04-28 16:10:00|32.87|32.79|32.89|32.81|32.89|32.81|32.75|32.67|1
1588090500000|2020-04-28 16:15:00|32.9|32.82|33.25|33.17|33.28|33.2|32.9|32.82|78
1588090800000|2020-04-28 16:20:00|33.22|33.14|33.23|33.15|33.26|33.17|33.13|33|17
1588091100000|2020-04-28 16:25:00|33.22|33.14|33.1|33.02|33.22|33.14|33.1|32.95|8
1588091400000|2020-04-28 16:30:00|33.12|33.04|33.02|32.94|33.18|33.1|33.02|32.9|2
1588091700000|2020-04-28 16:35:00|33|32.92|32.99|32.91|33.03|32.92|32.92|32.78|0
1588092000000|2020-04-28 16:40:00|33.01|32.93|33.04|32.96|33.06|32.96|32.99|32.81|0
1588092300000|2020-04-28 16:45:00|33.05|32.97|33.01|32.93|33.17|33.09|33.01|32.93|7
1588092600000|2020-04-28 16:50:00|33.08|32.83|33.05|32.97|33.15|32.99|32.99|32.83|1
1588092900000|2020-04-28 16:55:00|33.04|32.96|32.84|32.76|33.08|32.96|32.79|32.69|1
1588093200000|2020-04-28 17:00:00|32.83|32.75|32.83|32.58|32.84|32.75|32.62|32.48|14
1588093500000|2020-04-28 17:05:00|32.72|32.64|32.79|32.54|32.79|32.67|32.67|32.48|6
1588093800000|2020-04-28 17:10:00|32.66|32.58|32.75|32.67|32.82|32.68|32.66|32.56|0
1588094100000|2020-04-28 17:15:00|32.76|32.68|32.84|32.59|32.86|32.68|32.73|32.58|0
1588094400000|2020-04-28 17:20:00|32.83|32.58|32.76|32.51|32.83|32.65|32.68|32.5|1
1588094700000|2020-04-28 17:25:00|32.75|32.5|32.65|32.57|32.79|32.64|32.56|32.41|10
1588095000000|2020-04-28 17:30:00|32.7|32.62|32.62|32.54|32.7|32.62|32.51|32.33|8
1588095300000|2020-04-28 17:35:00|32.68|32.43|32.62|32.54|32.73|32.59|32.56|32.41|0
1588095600000|2020-04-28 17:40:00|32.72|32.47|32.28|32.2|32.72|32.59|32.28|32.13|26
1588095900000|2020-04-28 17:45:00|32.27|32.19|32.3|32.22|32.34|32.22|32.23|32.08|17
1588096200000|2020-04-28 17:50:00|32.33|32.25|32.37|32.29|32.43|32.29|32.3|32.18|5
1588096500000|2020-04-28 17:55:00|32.38|32.3|32.63|32.38|32.67|32.42|32.38|32.3|9
1588096800000|2020-04-28 18:00:00|32.62|32.37|32.44|32.19|32.62|32.4|32.36|32.19|9
1588097100000|2020-04-28 18:05:00|32.38|32.3|32.5|32.25|32.5|32.3|32.38|32.23|0
1588097400000|2020-04-28 18:10:00|32.49|32.24|32.3|32.22|32.49|32.3|32.22|32.04|16
1588097700000|2020-04-28 18:15:00|32.31|32.23|32.41|32.16|32.44|32.28|32.31|32.15|0
1588098000000|2020-04-28 18:20:00|32.42|32.17|32.45|32.2|32.45|32.2|32.42|32.17|0
1588098300000|2020-04-28 18:25:00|32.48|32.23|32.39|32.14|32.48|32.3|32.33|32.11|0
1588098600000|2020-04-28 18:30:00|32.36|32.11|32.36|32.11|32.36|32.11|32.36|32.11|0
1588098900000|2020-04-28 18:35:00|32.29|32.21|32.4|32.32|32.46|32.32|32.29|32.11|0
1588099200000|2020-04-28 18:40:00|32.47|32.22|32.51|32.26|32.51|32.32|32.36|32.18|0
1588099500000|2020-04-28 18:45:00|32.52|32.27|32.54|32.29|32.61|32.42|32.47|32.27|0
1588099800000|2020-04-28 18:50:00|32.53|32.28|32.7|32.45|32.7|32.52|32.39|32.2|0
1588100100000|2020-04-28 18:55:00|32.68|32.4|32.93|32.68|32.97|32.72|32.68|32.4|1
1588100400000|2020-04-28 19:00:00|32.94|32.69|32.93|32.63|32.94|32.69|32.92|32.62|0
1588100700000|2020-04-28 19:05:00|32.9|32.6|32.83|32.53|32.9|32.61|32.83|32.53|0
1588101000000|2020-04-28 19:10:00|32.84|32.54|32.84|32.54|32.84|32.54|32.83|32.53|0
1588101300000|2020-04-28 19:15:00|32.85|32.55|32.8|32.5|32.86|32.56|32.76|32.46|0
1588101600000|2020-04-28 19:20:00|32.78|32.48|32.89|32.59|32.98|32.68|32.71|32.41|0
1588101900000|2020-04-28 19:25:00|32.88|32.58|32.8|32.5|32.88|32.58|32.77|32.47|0
1588102200000|2020-04-28 19:30:00|32.81|32.51|32.88|32.58|32.89|32.59|32.81|32.51|0
1588102500000|2020-04-28 19:35:00|32.83|32.53|32.85|32.55|32.95|32.65|32.83|32.53|1
1588102800000|2020-04-28 19:40:00|32.86|32.56|32.91|32.61|32.91|32.61|32.85|32.55|0
1588103100000|2020-04-28 19:45:00|32.93|32.63|33.08|32.78|33.08|32.78|32.91|32.61|0
1588103400000|2020-04-28 19:50:00|33.09|32.79|33.14|32.84|33.18|32.88|33.02|32.72|0
1588103700000|2020-04-28 19:55:00|33.1|32.8|33.11|32.81|33.18|32.88|33.02|32.72|21
1588140300000|2020-04-29 06:05:00|32.23|31.93|32.27|31.97|32.32|32.02|32.23|31.93|0
1588140600000|2020-04-29 06:10:00|32.23|31.98|32.33|32.08|32.33|32.08|32.23|31.98|0
1588140900000|2020-04-29 06:15:00|32.43|32.35|32.46|32.21|32.49|32.35|32.34|32.21|2
1588141200000|2020-04-29 06:20:00|32.37|32.29|32.78|32.53|32.79|32.63|32.32|32.06|53
1588141500000|2020-04-29 06:25:00|32.68|32.6|32.71|32.46|32.78|32.6|32.62|32.4|2
1588141800000|2020-04-29 06:30:00|32.73|32.48|32.63|32.38|32.73|32.57|32.55|32.38|1
1588142100000|2020-04-29 06:35:00|32.6|32.35|32.55|32.3|32.63|32.38|32.45|32.26|3
1588142400000|2020-04-29 06:40:00|32.51|32.26|32.57|32.32|32.57|32.32|32.49|32.24|0
1588142700000|2020-04-29 06:45:00|32.6|32.35|32.57|32.32|32.6|32.35|32.56|32.31|0
1588143000000|2020-04-29 06:50:00|32.56|32.31|32.58|32.33|32.58|32.4|32.45|32.3|0
1588143300000|2020-04-29 06:55:00|32.5|32.42|32.42|32.34|32.6|32.42|32.38|32.25|0
1588143600000|2020-04-29 07:00:00|32.54|32.29|32.31|32.23|32.66|32.53|32.31|32.22|43
1588143900000|2020-04-29 07:05:00|32.29|32.21|32.26|32.18|32.44|32.34|32.26|32.18|54
1588144200000|2020-04-29 07:10:00|32.29|32.21|32.25|32.17|32.31|32.23|32.08|31.98|73
1588144500000|2020-04-29 07:15:00|32.28|32.2|32.44|32.36|32.44|32.36|32.28|32.16|53
1588144800000|2020-04-29 07:20:00|32.48|32.4|32.43|32.35|32.59|32.42|32.38|32.3|21
1588145100000|2020-04-29 07:25:00|32.44|32.36|32.48|32.4|32.49|32.41|32.35|32.27|9
1588145400000|2020-04-29 07:30:00|32.46|32.38|32.65|32.57|32.65|32.57|32.4|32.32|134
1588145700000|2020-04-29 07:35:00|32.67|32.59|32.58|32.5|32.67|32.59|32.49|32.41|116
1588146000000|2020-04-29 07:40:00|32.59|32.51|32.54|32.46|32.59|32.51|32.5|32.42|84
1588146300000|2020-04-29 07:45:00|32.53|32.45|32.44|32.36|32.59|32.51|32.43|32.35|1
1588146600000|2020-04-29 07:50:00|32.45|32.37|32.35|32.27|32.45|32.37|32.32|32.24|75
1588146900000|2020-04-29 07:55:00|32.33|32.25|32.26|32.18|32.33|32.25|32.25|32.17|130
1588147200000|2020-04-29 08:00:00|32.27|32.19|32.35|32.27|32.36|32.28|32.27|32.19|4
1588147500000|2020-04-29 08:05:00|32.37|32.29|32.46|32.38|32.47|32.39|32.35|32.27|106
1588147800000|2020-04-29 08:10:00|32.47|32.39|32.46|32.38|32.51|32.43|32.45|32.37|129
1588148100000|2020-04-29 08:15:00|32.42|32.34|32.43|32.35|32.48|32.4|32.41|32.33|176
1588148400000|2020-04-29 08:20:00|32.45|32.37|32.47|32.39|32.5|32.42|32.43|32.35|0
1588148700000|2020-04-29 08:25:00|32.48|32.4|32.45|32.37|32.52|32.44|32.45|32.37|444
1588149000000|2020-04-29 08:30:00|32.46|32.38|32.45|32.37|32.5|32.42|32.41|32.33|62
1588149300000|2020-04-29 08:35:00|32.46|32.38|32.35|32.27|32.46|32.38|32.32|32.24|54
1588149600000|2020-04-29 08:40:00|32.36|32.28|32.4|32.32|32.42|32.34|32.35|32.27|1
1588149900000|2020-04-29 08:45:00|32.37|32.29|32.4|32.32|32.43|32.35|32.32|32.24|1
1588150200000|2020-04-29 08:50:00|32.38|32.3|32.35|32.27|32.38|32.3|32.27|32.19|48
1588150500000|2020-04-29 08:55:00|32.33|32.25|32.3|32.22|32.35|32.27|32.3|32.22|10
1588150800000|2020-04-29 09:00:00|32.33|32.25|32.3|32.22|32.35|32.27|32.23|32.15|178
1588151100000|2020-04-29 09:05:00|32.28|32.2|32.28|32.2|32.3|32.22|32.23|32.15|20
1588151400000|2020-04-29 09:10:00|32.27|32.19|32.27|32.19|32.31|32.23|32.25|32.17|75
1588151700000|2020-04-29 09:15:00|32.26|32.18|32.31|32.23|32.31|32.23|32.26|32.18|9
1588152000000|2020-04-29 09:20:00|32.32|32.24|32.24|32.16|32.36|32.28|32.22|32.14|156
1588152300000|2020-04-29 09:25:00|32.23|32.15|32.18|32.1|32.23|32.15|32.17|32.09|43
1588152600000|2020-04-29 09:30:00|32.21|32.13|32.24|32.16|32.24|32.16|32.17|32.09|118
1588152900000|2020-04-29 09:35:00|32.26|32.18|32.24|32.16|32.26|32.18|32.23|32.15|13
1588153200000|2020-04-29 09:40:00|32.22|32.14|32.24|32.16|32.27|32.19|32.22|32.14|40
1588153500000|2020-04-29 09:45:00|32.26|32.18|32.39|32.31|32.39|32.31|32.26|32.18|5
1588153800000|2020-04-29 09:50:00|32.38|32.3|32.37|32.29|32.4|32.32|32.33|32.25|1
1588154100000|2020-04-29 09:55:00|32.36|32.28|32.38|32.3|32.41|32.33|32.36|32.28|46
1588154400000|2020-04-29 10:00:00|32.4|32.32|32.42|32.34|32.47|32.39|32.4|32.32|15
1588154700000|2020-04-29 10:05:00|32.44|32.36|32.46|32.38|32.49|32.41|32.42|32.34|42
1588155000000|2020-04-29 10:10:00|32.45|32.37|32.42|32.34|32.46|32.38|32.41|32.33|19
1588155300000|2020-04-29 10:15:00|32.41|32.33|32.42|32.34|32.42|32.34|32.4|32.32|6
1588155600000|2020-04-29 10:20:00|32.44|32.36|32.41|32.33|32.46|32.38|32.39|32.31|50
1588155900000|2020-04-29 10:25:00|32.42|32.34|32.49|32.41|32.5|32.42|32.42|32.34|19
1588156200000|2020-04-29 10:30:00|32.5|32.42|32.49|32.41|32.5|32.42|32.48|32.4|10
1588156500000|2020-04-29 10:35:00|32.5|32.42|32.41|32.33|32.5|32.42|32.41|32.33|0
1588156800000|2020-04-29 10:40:00|32.39|32.31|32.36|32.28|32.42|32.34|32.36|32.28|51
1588157100000|2020-04-29 10:45:00|32.34|32.26|32.32|32.24|32.37|32.29|32.32|32.24|131
1588157400000|2020-04-29 10:50:00|32.31|32.23|32.4|32.32|32.4|32.32|32.31|32.23|10
1588157700000|2020-04-29 10:55:00|32.39|32.31|32.32|32.24|32.39|32.31|32.32|32.24|1
1588158000000|2020-04-29 11:00:00|32.33|32.25|32.31|32.23|32.35|32.27|32.27|32.19|53
1588158300000|2020-04-29 11:05:00|32.32|32.24|32.24|32.16|32.33|32.25|32.14|32.06|598
1588158600000|2020-04-29 11:10:00|32.25|32.17|32.28|32.2|32.3|32.22|32.23|32.15|55
1588158900000|2020-04-29 11:15:00|32.29|32.21|32.34|32.26|32.37|32.29|32.27|32.19|85
1588159200000|2020-04-29 11:20:00|32.38|32.3|32.35|32.27|32.39|32.31|32.34|32.26|136
1588159500000|2020-04-29 11:25:00|32.34|32.26|32.49|32.41|32.51|32.43|32.34|32.26|71
1588159800000|2020-04-29 11:30:00|32.51|32.43|32.43|32.35|32.52|32.44|32.41|32.33|9
1588160100000|2020-04-29 11:35:00|32.44|32.36|32.43|32.35|32.45|32.37|32.39|32.31|2
1588160400000|2020-04-29 11:40:00|32.42|32.34|32.42|32.34|32.44|32.36|32.4|32.32|8
1588160700000|2020-04-29 11:45:00|32.43|32.35|32.43|32.35|32.45|32.37|32.42|32.34|134
1588161000000|2020-04-29 11:50:00|32.41|32.33|32.45|32.37|32.48|32.4|32.41|32.33|100
1588161300000|2020-04-29 11:55:00|32.47|32.39|32.4|32.32|32.47|32.39|32.4|32.32|24
1588161600000|2020-04-29 12:00:00|32.39|32.31|32.39|32.31|32.45|32.37|32.38|32.3|40
1588161900000|2020-04-29 12:05:00|32.35|32.27|32.39|32.31|32.39|32.31|32.34|32.26|0
1588162200000|2020-04-29 12:10:00|32.4|32.32|32.34|32.26|32.4|32.32|32.31|32.23|1
1588162500000|2020-04-29 12:15:00|32.35|32.27|32.34|32.26|32.42|32.34|32.34|32.26|367
1588162800000|2020-04-29 12:20:00|32.33|32.25|32.29|32.21|32.33|32.25|32.29|32.21|10
1588163100000|2020-04-29 12:25:00|32.28|32.2|32.27|32.02|32.28|32.2|32.19|32.02|25
1588163400000|2020-04-29 12:30:00|32.26|32.01|31.95|31.87|32.26|32.08|31.72|31.54|88
1588163700000|2020-04-29 12:35:00|31.93|31.85|31.95|31.87|32.02|31.9|31.75|31.67|59
1588164000000|2020-04-29 12:40:00|31.93|31.85|31.82|31.74|31.93|31.85|31.78|31.7|8
1588164300000|2020-04-29 12:45:00|31.8|31.72|31.59|31.51|31.85|31.77|31.58|31.5|16
1588164600000|2020-04-29 12:50:00|31.58|31.5|31.46|31.38|31.65|31.51|31.46|31.38|52
1588164900000|2020-04-29 12:55:00|31.48|31.4|31.28|31.2|31.48|31.4|31.2|31.12|66
1588165200000|2020-04-29 13:00:00|31.27|31.19|31.26|31.18|31.28|31.2|31.16|31.08|333
1588165500000|2020-04-29 13:05:00|31.24|31.16|31.25|31.17|31.28|31.2|31.2|31.12|157
1588165800000|2020-04-29 13:10:00|31.26|31.18|31.2|31.12|31.3|31.22|31.16|31.08|681
1588166100000|2020-04-29 13:15:00|31.19|31.11|31.36|31.28|31.41|31.33|31.16|31.08|81
1588166400000|2020-04-29 13:20:00|31.38|31.3|31.43|31.35|31.45|31.37|31.38|31.3|66
1588166700000|2020-04-29 13:25:00|31.44|31.36|31.4|31.32|31.44|31.36|31.38|31.3|56
1588167000000|2020-04-29 13:30:00|31.39|31.31|31.3|31.22|31.46|31.38|31.28|31.2|513
1588167300000|2020-04-29 13:35:00|31.29|31.21|31.36|31.28|31.45|31.37|31.24|31.16|197
1588167600000|2020-04-29 13:40:00|31.38|31.3|31.36|31.28|31.41|31.33|31.33|31.25|18
1588167900000|2020-04-29 13:45:00|31.35|31.27|31.22|31.14|31.35|31.27|31.21|31.13|209
1588168200000|2020-04-29 13:50:00|31.23|31.15|31.12|31.04|31.23|31.15|31.06|30.98|186
1588168500000|2020-04-29 13:55:00|31.15|31.07|31.05|30.97|31.16|31.08|31.04|30.96|401
1588168800000|2020-04-29 14:00:00|31.06|30.98|31.1|31.02|31.11|31.03|31.03|30.95|90
1588169100000|2020-04-29 14:05:00|31.09|31.01|31.13|31.05|31.14|31.06|31.04|30.96|6
1588169400000|2020-04-29 14:10:00|31.11|31.03|31.05|30.97|31.2|31.12|31.05|30.97|117
1588169700000|2020-04-29 14:15:00|31.04|30.96|30.96|30.88|31.04|30.96|30.95|30.87|490
1588170000000|2020-04-29 14:20:00|30.99|30.91|30.89|30.81|31|30.92|30.89|30.81|27
1588170300000|2020-04-29 14:25:00|30.86|30.78|30.88|30.8|30.93|30.85|30.84|30.76|138
1588170600000|2020-04-29 14:30:00|30.89|30.81|30.97|30.89|30.99|30.91|30.86|30.78|180
1588170900000|2020-04-29 14:35:00|30.95|30.87|31.05|30.97|31.13|31.05|30.89|30.81|232
1588171200000|2020-04-29 14:40:00|31.04|30.96|30.99|30.91|31.04|30.96|30.94|30.86|82
1588171500000|2020-04-29 14:45:00|30.95|30.87|31.02|30.94|31.04|30.96|30.95|30.87|116
1588171800000|2020-04-29 14:50:00|31|30.92|30.94|30.86|31.03|30.95|30.88|30.8|171
1588172100000|2020-04-29 14:55:00|30.92|30.84|30.97|30.89|31.01|30.93|30.9|30.82|197
1588172400000|2020-04-29 15:00:00|30.94|30.86|31.05|30.97|31.12|31.04|30.93|30.85|147
1588172700000|2020-04-29 15:05:00|31.02|30.94|31.01|30.93|31.06|30.98|30.96|30.88|373
1588173000000|2020-04-29 15:10:00|31.02|30.94|31.05|30.97|31.05|30.97|30.95|30.87|150
1588173300000|2020-04-29 15:15:00|31.02|30.94|30.99|30.91|31.07|30.99|30.97|30.89|245
1588173600000|2020-04-29 15:20:00|30.97|30.89|30.92|30.84|31|30.92|30.9|30.82|251
1588173900000|2020-04-29 15:25:00|30.9|30.82|31|30.92|31|30.92|30.9|30.82|275
1588174200000|2020-04-29 15:30:00|30.95|30.87|31.09|31.01|31.12|31.04|30.95|30.87|211
1588174500000|2020-04-29 15:35:00|31.1|31.02|31.18|31.1|31.18|31.1|31.07|30.99|110
1588174800000|2020-04-29 15:40:00|31.17|31.09|31.17|31.09|31.21|31.13|31.09|31.01|87
1588175100000|2020-04-29 15:45:00|31.15|31.07|31.09|31.01|31.15|31.07|31.05|30.97|3
1588175400000|2020-04-29 15:50:00|31.1|31.02|31|30.92|31.1|31.02|30.99|30.91|2
1588175700000|2020-04-29 15:55:00|31.02|30.94|31.07|30.99|31.08|31|30.99|30.91|193
1588176000000|2020-04-29 16:00:00|31.05|30.97|31.01|30.93|31.08|31|30.98|30.9|1
1588176300000|2020-04-29 16:05:00|31.02|30.94|31.08|31|31.08|31|30.99|30.91|5
1588176600000|2020-04-29 16:10:00|31.09|31.01|31.13|31.05|31.14|31.06|31.05|30.97|52
1588176900000|2020-04-29 16:15:00|31.12|31.04|31.15|31.07|31.17|31.09|31.08|31|20
1588177200000|2020-04-29 16:20:00|31.14|31.06|31.08|31|31.2|31.07|31.08|30.95|0
1588177500000|2020-04-29 16:25:00|31.09|31.01|31.05|30.97|31.11|31.03|31.05|30.97|2
1588177800000|2020-04-29 16:30:00|31.03|30.95|31.03|30.95|31.04|30.96|30.96|30.88|2
1588178100000|2020-04-29 16:35:00|31|30.92|30.99|30.91|31.01|30.93|30.98|30.9|10
1588178400000|2020-04-29 16:40:00|31.01|30.93|30.92|30.84|31.01|30.93|30.92|30.84|1
1588178700000|2020-04-29 16:45:00|30.93|30.85|30.92|30.84|30.96|30.88|30.92|30.84|1
1588179000000|2020-04-29 16:50:00|30.89|30.81|30.93|30.85|30.94|30.86|30.88|30.8|0
1588179300000|2020-04-29 16:55:00|30.92|30.84|31|30.92|31.07|30.93|30.92|30.82|1
1588179600000|2020-04-29 17:00:00|30.97|30.89|30.91|30.83|31|30.92|30.91|30.83|19
1588179900000|2020-04-29 17:05:00|30.9|30.82|30.87|30.79|30.9|30.82|30.87|30.79|0
1588180500000|2020-04-29 17:15:00|30.89|30.81|30.88|30.8|30.89|30.81|30.86|30.78|3
1588180800000|2020-04-29 17:20:00|30.87|30.79|30.87|30.79|30.88|30.8|30.86|30.78|0
1588181100000|2020-04-29 17:25:00|30.88|30.8|30.99|30.91|30.99|30.91|30.86|30.78|1
1588181400000|2020-04-29 17:30:00|31.11|30.86|31.06|30.98|31.11|30.98|31.04|30.86|0
1588181700000|2020-04-29 17:35:00|31.07|30.99|31.12|31.04|31.13|31.05|31.07|30.99|3
1588182000000|2020-04-29 17:40:00|31.1|31.02|31.2|31.12|31.2|31.12|31.1|31.02|1
1588182300000|2020-04-29 17:45:00|31.18|31.1|31.14|31.06|31.23|31.1|31.12|30.98|0
1588182600000|2020-04-29 17:50:00|31.12|31.04|31.29|31.04|31.29|31.09|31.12|30.98|4
1588182900000|2020-04-29 17:55:00|31.28|31.03|31.32|31.02|31.36|31.06|31.18|30.88|27
1588183200000|2020-04-29 18:00:00|31.28|31.03|31.13|30.83|31.32|31.03|31.01|30.72|1
1588183500000|2020-04-29 18:05:00|31.15|30.85|31.29|31.04|31.29|31.04|31.15|30.85|0
1588183800000|2020-04-29 18:10:00|31.26|31.01|31.23|30.98|31.27|31.02|31.21|30.91|0
1588184100000|2020-04-29 18:15:00|31.21|30.96|31.23|30.98|31.23|31.06|31.12|30.91|0
1588184400000|2020-04-29 18:20:00|31.22|30.97|31.2|30.95|31.23|31.06|31.07|30.9|0
1588184700000|2020-04-29 18:25:00|31.18|30.93|31.05|30.97|31.18|30.97|30.95|30.82|14
1588185000000|2020-04-29 18:30:00|31.06|30.98|31.15|30.9|31.19|30.98|31.06|30.9|0
1588185300000|2020-04-29 18:35:00|31.18|30.93|31.16|30.91|31.2|30.95|31.15|30.9|0
1588185600000|2020-04-29 18:40:00|31.18|30.93|31.12|30.87|31.18|30.98|31|30.83|50
1588185900000|2020-04-29 18:45:00|31.13|30.88|31.2|30.95|31.23|31.05|31.13|30.88|0
1588186200000|2020-04-29 18:50:00|31.19|30.94|31.24|30.99|31.28|31.1|31.13|30.94|5
1588186500000|2020-04-29 18:55:00|31.25|31|31.18|30.88|31.27|31|31.16|30.86|4
1588186800000|2020-04-29 19:00:00|31.19|30.89|31.19|30.89|31.23|30.93|31.16|30.86|0
1588187100000|2020-04-29 19:05:00|31.18|30.88|31.24|30.94|31.24|30.94|31.18|30.88|0
1588187400000|2020-04-29 19:10:00|31.25|30.95|31.25|30.95|31.27|30.97|31.24|30.94|0
1588187700000|2020-04-29 19:15:00|31.27|30.97|31.25|30.95|31.27|30.97|31.25|30.95|0
1588188000000|2020-04-29 19:20:00|31.27|30.97|31.3|31|31.31|31.01|31.25|30.95|0
1588188300000|2020-04-29 19:25:00|31.28|30.98|31.3|31|31.33|31.03|31.28|30.98|0
1588188600000|2020-04-29 19:30:00|31.31|31.01|31.3|31|31.4|31.1|31.28|30.98|0
1588188900000|2020-04-29 19:35:00|31.28|30.98|31.38|31.08|31.4|31.13|31.19|30.98|6
1588189200000|2020-04-29 19:40:00|31.37|31.07|31.4|31.1|31.41|31.11|31.33|31.03|0
1588189500000|2020-04-29 19:45:00|31.41|31.11|31.37|31.07|31.41|31.11|31.34|31.04|0
1588189800000|2020-04-29 19:50:00|31.36|31.06|31.42|31.17|31.45|31.17|31.36|31.06|1
1588190100000|2020-04-29 19:55:00|31.45|31.15|31.34|31.09|31.54|31.24|31.34|31.05|8
1588226700000|2020-04-30 06:05:00|31.06|30.76|31.07|30.77|31.07|30.77|31.02|30.72|0
1588227000000|2020-04-30 06:10:00|31.06|30.81|31.22|30.97|31.22|30.97|30.99|30.81|0
1588227300000|2020-04-30 06:15:00|31.26|31.01|31.38|31.08|31.41|31.14|31.2|31.01|1
1588227600000|2020-04-30 06:20:00|31.36|31.06|31.2|30.9|31.36|31.06|31.2|30.9|7
1588227900000|2020-04-30 06:25:00|31.19|30.89|31.13|30.83|31.22|30.92|31.05|30.75|0
1588228200000|2020-04-30 06:30:00|31.1|30.8|31.18|30.88|31.18|30.88|31.1|30.8|0
1588228500000|2020-04-30 06:35:00|31.19|30.89|31.21|30.91|31.21|30.91|31.19|30.89|0
1588228800000|2020-04-30 06:40:00|31.22|30.92|31.2|30.95|31.22|31.02|31.07|30.92|0
1588229100000|2020-04-30 06:45:00|31.21|30.96|31.25|31|31.31|31.13|31.1|30.95|8
1588229400000|2020-04-30 06:50:00|31.15|31.07|31.2|30.95|31.25|31.08|31.07|30.92|11
1588229700000|2020-04-30 06:55:00|31.12|31.04|31.07|30.99|31.22|31.04|31.05|30.91|33
1588230000000|2020-04-30 07:00:00|31.17|30.92|31.14|31.06|31.28|31.13|31.07|30.9|39
1588230300000|2020-04-30 07:05:00|31.13|31.05|30.96|30.88|31.22|31.09|30.85|30.72|143
1588230600000|2020-04-30 07:10:00|30.97|30.89|31.06|30.98|31.2|31.05|30.97|30.89|42
1588230900000|2020-04-30 07:15:00|31.05|30.97|31.17|31.09|31.3|31.18|30.97|30.89|102
1588231200000|2020-04-30 07:20:00|31.16|31.08|31.25|31.17|31.37|31.25|31.11|31.03|118
1588231500000|2020-04-30 07:25:00|31.27|31.19|31.32|31.24|31.37|31.29|31.22|31.14|83
1588231800000|2020-04-30 07:30:00|31.3|31.22|31.24|31.16|31.32|31.24|31.17|31.09|195
1588232100000|2020-04-30 07:35:00|31.25|31.17|31.35|31.27|31.37|31.29|31.25|31.17|318
1588232400000|2020-04-30 07:40:00|31.37|31.29|31.38|31.3|31.45|31.37|31.32|31.24|32
1588232700000|2020-04-30 07:45:00|31.4|31.32|31.3|31.22|31.43|31.35|31.29|31.21|158
1588233000000|2020-04-30 07:50:00|31.29|31.21|31.38|31.3|31.38|31.3|31.25|31.17|43
1588233300000|2020-04-30 07:55:00|31.39|31.31|31.47|31.39|31.64|31.56|31.39|31.31|64
1588233600000|2020-04-30 08:00:00|31.49|31.41|31.44|31.36|31.59|31.45|31.37|31.29|15
1588233900000|2020-04-30 08:05:00|31.45|31.37|31.48|31.4|31.51|31.43|31.41|31.33|14
1588234200000|2020-04-30 08:10:00|31.49|31.41|31.4|31.32|31.49|31.41|31.38|31.3|25
1588234500000|2020-04-30 08:15:00|31.41|31.33|31.43|31.35|31.46|31.36|31.35|31.21|16
1588234800000|2020-04-30 08:20:00|31.44|31.36|31.62|31.54|31.63|31.55|31.44|31.36|48
1588235100000|2020-04-30 08:25:00|31.59|31.51|31.55|31.47|31.66|31.55|31.53|31.41|4
1588235400000|2020-04-30 08:30:00|31.57|31.49|31.52|31.44|31.57|31.49|31.34|31.23|114
1588235700000|2020-04-30 08:35:00|31.5|31.42|31.62|31.54|31.64|31.56|31.49|31.41|68
1588236000000|2020-04-30 08:40:00|31.61|31.53|31.6|31.52|31.63|31.55|31.54|31.46|15
1588236300000|2020-04-30 08:45:00|31.55|31.47|31.63|31.55|31.64|31.56|31.55|31.47|14
1588236600000|2020-04-30 08:50:00|31.6|31.52|31.63|31.55|31.65|31.57|31.58|31.5|69
1588236900000|2020-04-30 08:55:00|31.6|31.52|31.83|31.58|31.83|31.66|31.6|31.52|25
1588237200000|2020-04-30 09:00:00|31.73|31.65|31.69|31.61|31.81|31.73|31.69|31.61|43
1588237500000|2020-04-30 09:05:00|31.7|31.62|31.71|31.63|31.78|31.7|31.69|31.61|68
1588237800000|2020-04-30 09:10:00|31.7|31.62|31.69|31.61|31.73|31.65|31.6|31.52|108
1588238100000|2020-04-30 09:15:00|31.68|31.6|31.64|31.56|31.72|31.64|31.56|31.48|110
1588238400000|2020-04-30 09:20:00|31.65|31.57|31.68|31.6|31.69|31.61|31.59|31.51|300
1588238700000|2020-04-30 09:25:00|31.66|31.58|31.58|31.5|31.7|31.62|31.55|31.47|204
1588239000000|2020-04-30 09:30:00|31.63|31.55|31.54|31.46|31.66|31.58|31.54|31.46|24
1588239300000|2020-04-30 09:35:00|31.55|31.47|31.54|31.46|31.59|31.51|31.54|31.46|12
1588239600000|2020-04-30 09:40:00|31.55|31.47|31.47|31.39|31.55|31.47|31.47|31.39|68
1588239900000|2020-04-30 09:45:00|31.49|31.41|31.49|31.41|31.53|31.45|31.43|31.35|48
1588240200000|2020-04-30 09:50:00|31.48|31.4|31.53|31.45|31.54|31.46|31.46|31.38|17
1588240500000|2020-04-30 09:55:00|31.51|31.43|31.36|31.28|31.51|31.43|31.36|31.28|18
1588240800000|2020-04-30 10:00:00|31.3|31.22|31.3|31.22|31.37|31.29|31.27|31.19|63
1588241100000|2020-04-30 10:05:00|31.32|31.24|31.31|31.23|31.35|31.27|31.29|31.21|28
1588241400000|2020-04-30 10:10:00|31.32|31.24|31.34|31.26|31.34|31.26|31.29|31.21|4
1588241700000|2020-04-30 10:15:00|31.37|31.29|31.39|31.31|31.43|31.35|31.37|31.29|18
1588242000000|2020-04-30 10:20:00|31.37|31.29|31.26|31.18|31.43|31.35|31.24|31.16|29
1588242300000|2020-04-30 10:25:00|31.25|31.17|31.4|31.32|31.45|31.37|31.25|31.17|10
1588242600000|2020-04-30 10:30:00|31.39|31.31|31.51|31.43|31.54|31.46|31.39|31.31|15
1588242900000|2020-04-30 10:35:00|31.53|31.45|31.46|31.38|31.55|31.47|31.45|31.37|19
1588243200000|2020-04-30 10:40:00|31.48|31.4|31.55|31.47|31.58|31.5|31.45|31.37|14
1588243500000|2020-04-30 10:45:00|31.53|31.45|31.54|31.46|31.54|31.46|31.5|31.42|0
1588243800000|2020-04-30 10:50:00|31.57|31.49|31.66|31.58|31.71|31.63|31.56|31.48|29
1588244100000|2020-04-30 10:55:00|31.68|31.6|31.72|31.64|31.73|31.65|31.64|31.56|5
1588244400000|2020-04-30 11:00:00|31.73|31.65|31.68|31.6|31.74|31.66|31.64|31.56|25
1588244700000|2020-04-30 11:05:00|31.67|31.59|31.66|31.58|31.71|31.63|31.63|31.55|2
1588245000000|2020-04-30 11:10:00|31.71|31.63|31.73|31.65|31.76|31.68|31.71|31.63|9
1588245300000|2020-04-30 11:15:00|31.72|31.64|31.66|31.58|31.72|31.64|31.64|31.56|23
1588245600000|2020-04-30 11:20:00|31.67|31.59|31.82|31.74|31.88|31.8|31.66|31.58|215
1588245900000|2020-04-30 11:25:00|31.83|31.75|31.89|31.81|31.93|31.85|31.82|31.74|87
1588246200000|2020-04-30 11:30:00|31.88|31.8|31.79|31.71|31.89|31.81|31.79|31.71|34
1588246500000|2020-04-30 11:35:00|31.81|31.73|31.74|31.66|31.84|31.76|31.74|31.66|79
1588246800000|2020-04-30 11:40:00|31.75|31.67|31.65|31.57|31.75|31.67|31.62|31.54|59
1588247100000|2020-04-30 11:45:00|31.64|31.56|31.98|31.9|32.09|32.01|31.61|31.53|189
1588247400000|2020-04-30 11:50:00|31.96|31.88|32.03|31.95|32.08|31.99|31.92|31.8|50
1588247700000|2020-04-30 11:55:00|32.04|31.96|32.24|32.16|32.29|32.16|32.04|31.96|33
1588248000000|2020-04-30 12:00:00|32.25|32.17|32.02|31.94|32.28|32.19|31.99|31.91|132
1588248300000|2020-04-30 12:05:00|32.04|31.96|31.93|31.85|32.05|31.97|31.93|31.85|211
1588248600000|2020-04-30 12:10:00|31.94|31.86|31.96|31.88|32|31.92|31.9|31.82|42
1588248900000|2020-04-30 12:15:00|31.99|31.91|31.99|31.91|32.05|31.97|31.95|31.87|1
1588249200000|2020-04-30 12:20:00|32|31.92|31.94|31.86|32.08|31.95|31.93|31.83|23
1588249500000|2020-04-30 12:25:00|31.9|31.82|32.02|31.77|32.04|31.87|31.85|31.72|145
1588249800000|2020-04-30 12:30:00|32.01|31.76|31.82|31.74|32.01|31.86|31.7|31.62|62
1588250100000|2020-04-30 12:35:00|31.8|31.72|32.01|31.93|32.03|31.95|31.79|31.71|121
1588250400000|2020-04-30 12:40:00|32.02|31.94|31.89|31.81|32.09|31.98|31.82|31.65|52
1588250700000|2020-04-30 12:45:00|31.91|31.83|31.98|31.9|32.02|31.9|31.83|31.74|25
1588251000000|2020-04-30 12:50:00|31.97|31.89|32.1|32.02|32.2|32.06|31.95|31.87|20
1588251300000|2020-04-30 12:55:00|32.09|32.01|32.13|32.05|32.15|32.07|31.97|31.87|46
1588251600000|2020-04-30 13:00:00|32.12|32.04|32.35|32.27|32.36|32.28|32.12|32.04|169
1588251900000|2020-04-30 13:05:00|32.36|32.28|32.64|32.56|32.68|32.6|32.33|32.25|123
1588252200000|2020-04-30 13:10:00|32.6|32.52|32.32|32.24|32.6|32.52|32.3|32.22|68
1588252500000|2020-04-30 13:15:00|32.34|32.26|32.3|32.22|32.4|32.32|32.28|32.2|42
1588252800000|2020-04-30 13:20:00|32.37|32.12|32.22|32.14|32.41|32.33|32.12|32.04|12
1588253100000|2020-04-30 13:25:00|32.29|32.04|32.11|32.03|32.29|32.17|32.1|32.02|284
1588253400000|2020-04-30 13:30:00|32.12|32.04|32.6|32.52|32.6|32.52|32.12|32.04|132
1588253700000|2020-04-30 13:35:00|32.63|32.55|32.8|32.72|33.08|32.89|32.63|32.55|194
1588254000000|2020-04-30 13:40:00|32.9|32.65|32.83|32.75|33.03|32.87|32.74|32.6|26
1588254300000|2020-04-30 13:45:00|32.84|32.76|33.08|33|33.08|33|32.83|32.7|147
1588254600000|2020-04-30 13:50:00|33.09|33.01|32.9|32.82|33.13|33.05|32.81|32.73|142
1588254900000|2020-04-30 13:55:00|32.91|32.83|32.75|32.67|32.91|32.83|32.6|32.52|106
1588255200000|2020-04-30 14:00:00|32.76|32.68|32.92|32.84|32.92|32.84|32.66|32.58|17
1588255500000|2020-04-30 14:05:00|32.93|32.85|32.8|32.72|33.06|32.98|32.73|32.64|6
1588255800000|2020-04-30 14:10:00|32.81|32.73|32.85|32.77|32.86|32.78|32.76|32.68|175
1588256100000|2020-04-30 14:15:00|32.83|32.75|32.95|32.87|33.06|32.98|32.83|32.75|145
1588256400000|2020-04-30 14:20:00|32.93|32.85|33.02|32.94|33.09|33.01|32.93|32.85|14
1588256700000|2020-04-30 14:25:00|33.01|32.93|32.79|32.71|33.06|32.98|32.77|32.69|29
1588257000000|2020-04-30 14:30:00|32.81|32.73|32.67|32.59|32.81|32.73|32.64|32.56|26
1588257300000|2020-04-30 14:35:00|32.68|32.6|32.76|32.68|32.78|32.7|32.63|32.55|45
1588257600000|2020-04-30 14:40:00|32.78|32.7|32.94|32.86|32.98|32.9|32.72|32.64|108
1588257900000|2020-04-30 14:45:00|32.96|32.88|32.85|32.77|32.96|32.88|32.79|32.71|86
1588258200000|2020-04-30 14:50:00|32.83|32.75|32.78|32.7|32.91|32.83|32.78|32.7|85
1588258500000|2020-04-30 14:55:00|32.8|32.72|32.91|32.83|32.93|32.85|32.72|32.64|26
1588258800000|2020-04-30 15:00:00|32.9|32.82|32.67|32.59|32.91|32.83|32.62|32.54|15
1588259100000|2020-04-30 15:05:00|32.63|32.55|32.73|32.65|32.76|32.68|32.62|32.54|52
1588259400000|2020-04-30 15:10:00|32.74|32.66|32.76|32.68|32.78|32.7|32.68|32.6|85
1588259700000|2020-04-30 15:15:00|32.77|32.69|32.86|32.78|32.87|32.79|32.71|32.63|188
1588260000000|2020-04-30 15:20:00|32.87|32.79|32.91|32.83|32.95|32.87|32.82|32.74|130
1588260300000|2020-04-30 15:25:00|32.92|32.84|32.96|32.88|32.98|32.9|32.82|32.74|304
1588260600000|2020-04-30 15:30:00|32.97|32.89|32.93|32.85|33.03|32.95|32.79|32.71|197
1588260900000|2020-04-30 15:35:00|32.92|32.84|32.78|32.7|32.92|32.84|32.77|32.69|72
1588261200000|2020-04-30 15:40:00|32.76|32.68|32.72|32.64|32.78|32.7|32.7|32.62|67
1588261500000|2020-04-30 15:45:00|32.77|32.69|32.98|32.9|32.98|32.9|32.74|32.66|37
1588261800000|2020-04-30 15:50:00|32.96|32.88|33|32.92|33.06|32.92|32.92|32.77|15
1588262100000|2020-04-30 15:55:00|33.01|32.93|33.05|32.97|33.11|32.97|32.95|32.84|35
1588262400000|2020-04-30 16:00:00|33.06|32.98|33.26|33.01|33.31|33.21|33.03|32.95|41
1588262700000|2020-04-30 16:05:00|33.16|33.08|33.15|33.07|33.26|33.12|33.07|32.92|0
1588263000000|2020-04-30 16:10:00|33.16|33.08|33.07|32.99|33.22|33.11|33.05|32.9|0
1588263300000|2020-04-30 16:15:00|33.09|33.01|33.14|33.06|33.14|33.06|33.07|32.99|1
1588263600000|2020-04-30 16:20:00|33.12|33.04|33.24|33.16|33.36|33.18|33.1|33.02|1
1588263900000|2020-04-30 16:25:00|33.23|33.15|33.25|33.17|33.3|33.18|33.2|33.05|4
1588264200000|2020-04-30 16:30:00|33.24|33.16|33.4|33.32|33.41|33.33|33.24|33.16|15
1588264500000|2020-04-30 16:35:00|33.37|33.29|33.32|33.24|33.39|33.31|33.27|33.19|0
1588264800000|2020-04-30 16:40:00|33.45|33.2|33.35|33.27|33.45|33.29|33.3|33.15|0
1588265100000|2020-04-30 16:45:00|33.36|33.28|33.27|33.19|33.43|33.31|33.22|33.09|21
1588265400000|2020-04-30 16:50:00|33.3|33.22|33.26|33.01|33.34|33.22|33.15|33.01|1
1588265700000|2020-04-30 16:55:00|33.27|33.02|33.1|32.85|33.32|33.09|33.01|32.83|3
1588266000000|2020-04-30 17:00:00|33.13|32.88|33.18|32.93|33.18|32.93|33.13|32.88|0
1588266300000|2020-04-30 17:05:00|33.19|32.94|33.15|32.9|33.24|33.07|33.1|32.9|6
1588266600000|2020-04-30 17:10:00|33.08|33|32.94|32.69|33.18|33|32.88|32.69|4
1588266900000|2020-04-30 17:15:00|32.87|32.79|32.87|32.79|32.94|32.79|32.87|32.69|0
1588267200000|2020-04-30 17:20:00|32.94|32.69|32.87|32.79|32.94|32.8|32.84|32.69|11
1588267500000|2020-04-30 17:25:00|32.88|32.8|32.93|32.85|33.08|32.9|32.88|32.78|5
1588267800000|2020-04-30 17:30:00|33.03|32.78|33.1|32.85|33.1|32.93|32.93|32.78|2
1588268100000|2020-04-30 17:35:00|33.12|32.87|33.04|32.96|33.12|33.02|33.02|32.87|23
1588268400000|2020-04-30 17:40:00|33.07|32.99|33.07|32.99|33.07|32.99|33.07|32.99|0
1588268700000|2020-04-30 17:45:00|33.08|33|33.08|33|33.12|33.04|33.02|32.94|41
1588269000000|2020-04-30 17:50:00|33.14|33.06|33.1|33.02|33.17|33.07|33.06|32.92|11
1588269300000|2020-04-30 17:55:00|33.11|33.03|33.14|33.06|33.21|33.07|33.11|32.96|2
1588269600000|2020-04-30 18:00:00|33.15|33.07|32.98|32.9|33.21|33.08|32.98|32.9|5
1588269900000|2020-04-30 18:05:00|32.99|32.91|33.09|32.84|33.1|32.96|32.98|32.84|9
1588270200000|2020-04-30 18:10:00|33.1|32.85|33.02|32.77|33.1|32.91|32.92|32.72|7
1588270500000|2020-04-30 18:15:00|33.01|32.76|33.01|32.93|33.09|32.93|32.95|32.76|0
1588270800000|2020-04-30 18:20:00|33.09|32.84|33.04|32.79|33.09|32.94|32.96|32.79|1
1588271100000|2020-04-30 18:25:00|32.96|32.88|33.04|32.79|33.09|32.92|32.96|32.79|0
1588271400000|2020-04-30 18:30:00|33.02|32.77|32.82|32.57|33.04|32.79|32.78|32.55|0
1588271700000|2020-04-30 18:35:00|32.84|32.59|33.01|32.76|33.02|32.77|32.76|32.59|0
1588272000000|2020-04-30 18:40:00|33|32.75|33.01|32.76|33.05|32.87|32.93|32.74|0
1588272300000|2020-04-30 18:45:00|33|32.75|33|32.75|33.02|32.8|32.88|32.7|0
1588272600000|2020-04-30 18:50:00|32.99|32.74|33.01|32.93|33.09|32.93|32.95|32.7|1
1588272900000|2020-04-30 18:55:00|33.07|32.99|33.07|32.82|33.21|33.02|33.05|32.76|8
1588273200000|2020-04-30 19:00:00|33.06|32.81|33.14|32.89|33.14|32.89|33.03|32.75|0
1588273500000|2020-04-30 19:05:00|33.11|32.86|32.95|32.65|33.11|32.86|32.92|32.62|0
1588273800000|2020-04-30 19:10:00|32.96|32.66|32.93|32.63|32.97|32.72|32.92|32.63|0
1588274100000|2020-04-30 19:15:00|32.92|32.62|32.75|32.45|32.92|32.62|32.7|32.4|0
1588274400000|2020-04-30 19:20:00|32.77|32.47|32.75|32.45|32.81|32.51|32.69|32.39|0
1588274700000|2020-04-30 19:25:00|32.78|32.48|32.75|32.45|32.78|32.48|32.75|32.45|0
1588275000000|2020-04-30 19:30:00|32.7|32.4|32.72|32.42|32.73|32.43|32.61|32.35|0
1588275300000|2020-04-30 19:35:00|32.74|32.44|32.79|32.49|32.83|32.53|32.72|32.42|0
1588275600000|2020-04-30 19:40:00|32.78|32.48|32.76|32.46|32.84|32.54|32.75|32.45|0
1588275900000|2020-04-30 19:45:00|32.75|32.45|32.78|32.48|32.78|32.48|32.74|32.44|0
1588276200000|2020-04-30 19:50:00|32.79|32.49|32.64|32.34|32.79|32.49|32.45|32.34|5
1588276500000|2020-04-30 19:55:00|32.65|32.35|32.71|32.41|32.71|32.47|32.36|32.16|49
1588276800000|2020-04-30 20:00:00|32.7|32.4|32.7|32.4|32.7|32.4|32.7|32.4|0
1588572300000|2020-05-04 06:05:00|36.05|35.75|35.76|35.51|36.15|35.89|35.61|35.46|29
1588572600000|2020-05-04 06:10:00|35.77|35.52|35.71|35.63|35.79|35.63|35.51|35.3|53
1588572900000|2020-05-04 06:15:00|35.81|35.56|35.68|35.6|35.81|35.63|35.67|35.51|11
1588573200000|2020-05-04 06:20:00|35.65|35.57|35.69|35.61|35.7|35.62|35.65|35.57|1
1588573500000|2020-05-04 06:25:00|35.7|35.62|35.64|35.56|35.7|35.62|35.64|35.56|25
1588573800000|2020-05-04 06:30:00|35.65|35.57|35.56|35.48|35.7|35.62|35.55|35.38|48
1588574100000|2020-05-04 06:35:00|35.53|35.45|35.48|35.23|35.59|35.45|35.35|35.17|42
1588574400000|2020-05-04 06:40:00|35.38|35.3|35.41|35.16|35.46|35.31|35.32|35.14|0
1588574700000|2020-05-04 06:45:00|35.38|35.13|35.39|35.31|35.41|35.31|35.23|35.04|14
1588575000000|2020-05-04 06:50:00|35.45|35.2|35.45|35.37|35.51|35.38|35.33|35.13|10
1588575300000|2020-05-04 06:55:00|35.46|35.38|35.48|35.4|35.6|35.45|35.44|35.26|19
1588575600000|2020-05-04 07:00:00|35.45|35.37|35.53|35.45|35.76|35.62|35.28|35.17|97
1588575900000|2020-05-04 07:05:00|35.52|35.44|35.65|35.57|35.73|35.57|35.39|35.2|104
1588576200000|2020-05-04 07:10:00|35.67|35.59|35.77|35.69|35.82|35.74|35.67|35.59|45
1588576500000|2020-05-04 07:15:00|35.79|35.71|36.02|35.94|36.09|35.94|35.76|35.68|205
1588576800000|2020-05-04 07:20:00|36.01|35.93|36.21|36.13|36.29|36.21|36.01|35.93|113
1588577100000|2020-05-04 07:25:00|36.22|36.14|36.17|36.09|36.27|36.19|36.07|35.99|116
1588577400000|2020-05-04 07:30:00|36.15|36.07|35.91|35.83|36.15|36.07|35.84|35.76|164
1588577700000|2020-05-04 07:35:00|35.9|35.82|35.79|35.71|36|35.92|35.79|35.71|163
1588578000000|2020-05-04 07:40:00|35.75|35.67|35.7|35.62|35.8|35.72|35.64|35.56|176
1588578300000|2020-05-04 07:45:00|35.69|35.61|35.62|35.54|35.79|35.71|35.62|35.54|259
1588578600000|2020-05-04 07:50:00|35.61|35.53|35.87|35.79|35.9|35.82|35.61|35.53|428
1588578900000|2020-05-04 07:55:00|35.86|35.78|35.81|35.73|35.91|35.83|35.72|35.64|535
1588579200000|2020-05-04 08:00:00|35.8|35.72|35.61|35.53|35.85|35.77|35.59|35.51|87
1588579500000|2020-05-04 08:05:00|35.6|35.52|35.71|35.63|35.77|35.69|35.6|35.52|31
1588579800000|2020-05-04 08:10:00|35.72|35.64|35.8|35.72|35.83|35.75|35.7|35.62|475
1588580100000|2020-05-04 08:15:00|35.81|35.73|35.85|35.77|35.91|35.83|35.76|35.68|251
1588580400000|2020-05-04 08:20:00|35.89|35.81|35.83|35.75|35.92|35.84|35.81|35.73|119
1588580700000|2020-05-04 08:25:00|35.85|35.77|35.77|35.69|35.87|35.79|35.74|35.66|21
1588581000000|2020-05-04 08:30:00|35.78|35.7|35.98|35.9|36.01|35.9|35.78|35.7|25
1588581300000|2020-05-04 08:35:00|35.97|35.89|36.05|35.97|36.07|35.99|35.96|35.88|75
1588581600000|2020-05-04 08:40:00|36.03|35.95|35.89|35.81|36.03|35.95|35.84|35.76|95
1588581900000|2020-05-04 08:45:00|35.88|35.8|35.84|35.76|35.88|35.8|35.77|35.69|2
1588582200000|2020-05-04 08:50:00|35.89|35.81|35.94|35.86|36.03|35.93|35.82|35.74|10
1588582500000|2020-05-04 08:55:00|35.95|35.87|36.01|35.93|36.01|35.93|35.92|35.84|40
1588582800000|2020-05-04 09:00:00|36.02|35.94|36.21|36.13|36.21|36.13|36.02|35.94|89
1588583100000|2020-05-04 09:05:00|36.23|36.15|36.2|36.12|36.25|36.17|36.13|36.05|53
1588583400000|2020-05-04 09:10:00|36.21|36.13|36.24|36.16|36.3|36.22|36.16|36.08|20
1588583700000|2020-05-04 09:15:00|36.23|36.15|36.34|36.26|36.34|36.26|36.23|36.15|19
1588584000000|2020-05-04 09:20:00|36.33|36.25|36.48|36.4|36.48|36.4|36.33|36.25|154
1588584300000|2020-05-04 09:25:00|36.49|36.41|36.42|36.34|36.52|36.44|36.41|36.33|11
1588584600000|2020-05-04 09:30:00|36.41|36.33|36.39|36.31|36.43|36.35|36.36|36.28|79
1588584900000|2020-05-04 09:35:00|36.41|36.33|36.35|36.27|36.43|36.35|36.24|36.16|130
1588585200000|2020-05-04 09:40:00|36.34|36.26|36.25|36.17|36.34|36.26|36.25|36.17|154
1588585500000|2020-05-04 09:45:00|36.24|36.16|36.18|36.1|36.33|36.19|36.17|36.08|15
1588585800000|2020-05-04 09:50:00|36.19|36.11|36.04|35.96|36.19|36.11|36.04|35.96|5
1588586100000|2020-05-04 09:55:00|36.06|35.98|36.09|36.01|36.2|36.08|36.06|35.95|10
1588586400000|2020-05-04 10:00:00|36.11|36.03|36.08|36|36.11|36.03|36.02|35.94|10
1588586700000|2020-05-04 10:05:00|36.07|35.99|36.02|35.94|36.1|35.99|36|35.85|45
1588587000000|2020-05-04 10:10:00|36.01|35.93|35.9|35.82|36.01|35.93|35.9|35.82|63
1588587300000|2020-05-04 10:15:00|35.87|35.79|35.67|35.59|35.88|35.8|35.67|35.59|49
1588587600000|2020-05-04 10:20:00|35.65|35.57|35.74|35.66|35.74|35.66|35.6|35.52|21
1588587900000|2020-05-04 10:25:00|35.73|35.65|35.84|35.76|35.86|35.78|35.73|35.65|14
1588588200000|2020-05-04 10:30:00|35.83|35.75|35.84|35.76|35.89|35.81|35.76|35.68|18
1588588500000|2020-05-04 10:35:00|35.85|35.77|35.87|35.79|35.92|35.84|35.83|35.75|34
1588588800000|2020-05-04 10:40:00|35.86|35.78|35.8|35.72|35.86|35.78|35.76|35.68|81
1588589100000|2020-05-04 10:45:00|35.81|35.73|35.79|35.71|35.86|35.78|35.79|35.71|29
1588589400000|2020-05-04 10:50:00|35.83|35.75|35.94|35.86|35.94|35.86|35.83|35.75|9
1588589700000|2020-05-04 10:55:00|35.93|35.85|35.94|35.86|35.98|35.9|35.89|35.81|6
1588590000000|2020-05-04 11:00:00|35.95|35.87|36.06|35.98|36.07|35.99|35.95|35.87|17
1588590300000|2020-05-04 11:05:00|36.07|35.99|36.04|35.96|36.09|36.01|36.01|35.93|73
1588590600000|2020-05-04 11:10:00|36.07|35.99|36.1|36.02|36.13|36.05|36.05|35.97|148
1588590900000|2020-05-04 11:15:00|36.11|36.03|35.97|35.89|36.13|36.05|35.95|35.87|36
1588591200000|2020-05-04 11:20:00|35.96|35.88|36.1|36.02|36.12|36.04|35.91|35.83|48
1588591500000|2020-05-04 11:25:00|36.09|36.01|35.89|35.81|36.09|36.01|35.84|35.72|50
1588591800000|2020-05-04 11:30:00|35.84|35.76|35.79|35.71|35.84|35.76|35.79|35.71|8
1588592100000|2020-05-04 11:35:00|35.77|35.69|35.79|35.71|35.86|35.78|35.77|35.69|8
1588592400000|2020-05-04 11:40:00|35.8|35.72|35.87|35.79|35.92|35.84|35.79|35.71|7
1588592700000|2020-05-04 11:45:00|35.86|35.78|35.85|35.77|35.89|35.81|35.84|35.76|1
1588593000000|2020-05-04 11:50:00|35.82|35.74|35.69|35.61|35.94|35.83|35.66|35.58|18
1588593300000|2020-05-04 11:55:00|35.68|35.6|35.8|35.55|35.8|35.66|35.63|35.54|1
1588593600000|2020-05-04 12:00:00|35.76|35.68|36.01|35.93|36.03|35.95|35.76|35.64|67
1588593900000|2020-05-04 12:05:00|36.03|35.95|35.96|35.88|36.05|35.97|35.95|35.87|39
1588594200000|2020-05-04 12:10:00|35.97|35.89|35.87|35.79|35.97|35.89|35.84|35.76|49
1588594500000|2020-05-04 12:15:00|35.86|35.78|35.9|35.82|35.91|35.83|35.82|35.74|7
1588594800000|2020-05-04 12:20:00|35.91|35.83|35.8|35.72|35.95|35.84|35.8|35.7|6
1588595100000|2020-05-04 12:25:00|35.79|35.71|35.73|35.65|35.8|35.72|35.68|35.6|1
1588595400000|2020-05-04 12:30:00|35.72|35.64|35.79|35.71|35.81|35.73|35.7|35.62|21
1588595700000|2020-05-04 12:35:00|35.83|35.75|35.85|35.77|35.89|35.81|35.8|35.72|261
1588596000000|2020-05-04 12:40:00|35.84|35.76|35.85|35.77|35.86|35.78|35.72|35.64|151
1588596300000|2020-05-04 12:45:00|35.89|35.81|36.02|35.94|36.07|35.99|35.89|35.81|163
1588596600000|2020-05-04 12:50:00|36|35.92|36.05|35.97|36.05|35.97|35.91|35.83|116
1588596900000|2020-05-04 12:55:00|36.04|35.96|36.02|35.94|36.05|35.97|35.98|35.9|13
1588597200000|2020-05-04 13:00:00|36.01|35.93|36.12|36.04|36.18|36.1|35.99|35.91|52
1588597500000|2020-05-04 13:05:00|36.15|36.07|36.19|36.11|36.2|36.12|36.1|36.02|91
1588597800000|2020-05-04 13:10:00|36.17|36.09|35.94|35.86|36.19|36.11|35.89|35.81|101
1588598100000|2020-05-04 13:15:00|35.95|35.87|36.02|35.94|36.06|35.98|35.91|35.83|72
1588598400000|2020-05-04 13:20:00|36.04|35.96|35.88|35.8|36.07|35.99|35.83|35.75|107
1588598700000|2020-05-04 13:25:00|35.87|35.79|36|35.92|36.11|35.96|35.85|35.77|98
1588599000000|2020-05-04 13:30:00|35.99|35.91|36.17|36.09|36.24|36.16|35.94|35.86|15
1588599300000|2020-05-04 13:35:00|36.15|36.07|36.29|36.21|36.34|36.26|36.15|36.07|21
1588599600000|2020-05-04 13:40:00|36.31|36.23|36.24|36.16|36.36|36.28|36.2|36.12|34
1588599900000|2020-05-04 13:45:00|36.25|36.17|36.08|36|36.27|36.19|36.08|36|49
1588600200000|2020-05-04 13:50:00|36.07|35.99|35.92|35.84|36.07|35.99|35.79|35.71|83
1588600500000|2020-05-04 13:55:00|35.93|35.85|35.89|35.81|35.95|35.87|35.84|35.76|52
1588600800000|2020-05-04 14:00:00|35.86|35.78|35.66|35.58|35.89|35.81|35.6|35.52|230
1588601100000|2020-05-04 14:05:00|35.65|35.57|35.83|35.75|35.83|35.75|35.61|35.53|94
1588601400000|2020-05-04 14:10:00|35.82|35.74|35.64|35.56|35.82|35.74|35.56|35.48|31
1588601700000|2020-05-04 14:15:00|35.6|35.52|35.53|35.45|35.6|35.52|35.36|35.28|55
1588602000000|2020-05-04 14:20:00|35.52|35.44|35.78|35.7|35.88|35.75|35.52|35.44|121
1588602300000|2020-05-04 14:25:00|35.77|35.69|35.68|35.6|35.87|35.79|35.63|35.55|132
1588602600000|2020-05-04 14:30:00|35.7|35.62|35.88|35.8|35.89|35.81|35.69|35.61|101
1588602900000|2020-05-04 14:35:00|35.89|35.81|35.76|35.68|35.91|35.81|35.75|35.66|86
1588603200000|2020-05-04 14:40:00|35.72|35.64|35.65|35.57|35.77|35.69|35.62|35.54|170
1588603500000|2020-05-04 14:45:00|35.62|35.54|35.65|35.57|35.7|35.62|35.56|35.48|99
1588603800000|2020-05-04 14:50:00|35.61|35.53|35.56|35.48|35.78|35.7|35.51|35.43|57
1588604100000|2020-05-04 14:55:00|35.6|35.52|35.82|35.74|35.83|35.75|35.56|35.48|54
1588604400000|2020-05-04 15:00:00|35.83|35.75|35.74|35.66|35.84|35.76|35.71|35.63|31
1588604700000|2020-05-04 15:05:00|35.75|35.67|35.74|35.66|35.78|35.7|35.61|35.53|148
1588605000000|2020-05-04 15:10:00|35.73|35.65|35.67|35.59|35.74|35.66|35.52|35.44|44
1588605300000|2020-05-04 15:15:00|35.68|35.6|35.57|35.49|35.68|35.6|35.54|35.46|14
1588605600000|2020-05-04 15:20:00|35.55|35.47|35.59|35.51|35.76|35.68|35.55|35.47|256
1588605900000|2020-05-04 15:25:00|35.58|35.5|35.79|35.71|35.82|35.74|35.54|35.46|976
1588606200000|2020-05-04 15:30:00|35.78|35.7|35.75|35.67|35.82|35.74|35.57|35.49|312
1588606500000|2020-05-04 15:35:00|35.76|35.68|35.43|35.35|35.81|35.73|35.43|35.35|60
1588606800000|2020-05-04 15:40:00|35.42|35.34|35.46|35.21|35.47|35.35|35.3|35.19|17
1588607100000|2020-05-04 15:45:00|35.38|35.3|35.26|35.18|35.42|35.34|35.25|35.14|43
1588607400000|2020-05-04 15:50:00|35.25|35.17|35.27|35.19|35.37|35.29|35.23|35.07|6
1588607700000|2020-05-04 15:55:00|35.25|35.17|35.44|35.36|35.44|35.36|35.22|35.06|103
1588608000000|2020-05-04 16:00:00|35.41|35.33|35.21|35.13|35.43|35.35|35.21|35.13|21
1588608300000|2020-05-04 16:05:00|35.19|35.11|35.35|35.27|35.44|35.36|35.19|35.11|74
1588608600000|2020-05-04 16:10:00|35.32|35.24|35.37|35.29|35.46|35.35|35.32|35.21|5
1588608900000|2020-05-04 16:15:00|35.46|35.21|35.37|35.29|35.48|35.34|35.34|35.21|1
1588609200000|2020-05-04 16:20:00|35.38|35.3|35.28|35.2|35.41|35.33|35.28|35.2|9
1588609500000|2020-05-04 16:25:00|35.27|35.19|35.22|35.14|35.27|35.19|35.16|35|3
1588609800000|2020-05-04 16:30:00|35.23|35.15|35.33|35.25|35.37|35.28|35.17|35.03|0
1588610100000|2020-05-04 16:35:00|35.31|35.23|35.45|35.37|35.52|35.38|35.31|35.23|2
1588610400000|2020-05-04 16:40:00|35.48|35.4|35.38|35.3|35.52|35.42|35.38|35.27|10
1588610700000|2020-05-04 16:45:00|35.34|35.26|35.43|35.35|35.52|35.35|35.33|35.17|0
1588611000000|2020-05-04 16:50:00|35.45|35.37|35.58|35.33|35.58|35.4|35.41|35.26|0
1588611300000|2020-05-04 16:55:00|35.59|35.34|35.48|35.4|35.59|35.42|35.48|35.34|0
1588611600000|2020-05-04 17:00:00|35.59|35.34|35.43|35.35|35.61|35.44|35.43|35.33|0
1588611900000|2020-05-04 17:05:00|35.44|35.36|35.38|35.3|35.45|35.37|35.37|35.29|3
1588612200000|2020-05-04 17:10:00|35.37|35.29|35.58|35.5|35.58|35.5|35.37|35.29|35
1588612500000|2020-05-04 17:15:00|35.57|35.49|35.81|35.56|35.81|35.56|35.55|35.47|2
1588612800000|2020-05-04 17:20:00|35.8|35.55|35.77|35.52|35.81|35.64|35.65|35.48|9
1588613100000|2020-05-04 17:25:00|35.7|35.62|35.62|35.54|35.84|35.64|35.62|35.47|6
1588613400000|2020-05-04 17:30:00|35.61|35.53|35.62|35.54|35.63|35.55|35.61|35.53|1
1588613700000|2020-05-04 17:35:00|35.59|35.51|35.59|35.51|35.68|35.53|35.59|35.43|2
1588614000000|2020-05-04 17:40:00|35.6|35.52|35.59|35.51|35.6|35.52|35.59|35.51|0
1588614300000|2020-05-04 17:45:00|35.6|35.52|35.44|35.36|35.6|35.52|35.41|35.28|14
1588614600000|2020-05-04 17:50:00|35.45|35.37|35.45|35.37|35.48|35.39|35.4|35.23|0
1588614900000|2020-05-04 17:55:00|||||||||2
1588615500000|2020-05-04 18:05:00|35.41|35.33|35.44|35.36|35.52|35.36|35.41|35.27|1
1588615800000|2020-05-04 18:10:00|35.36|35.28|35.41|35.16|35.47|35.32|35.36|35.15|1
1588616100000|2020-05-04 18:15:00|35.4|35.15|35.4|35.15|35.41|35.22|35.3|35.15|1
1588616400000|2020-05-04 18:20:00|35.41|35.16|35.41|35.16|35.44|35.29|35.36|35.15|2
1588616700000|2020-05-04 18:25:00|35.43|35.18|35.48|35.23|35.48|35.35|35.41|35.16|2
1588617000000|2020-05-04 18:30:00|35.45|35.2|35.52|35.27|35.52|35.33|35.34|35.2|1
1588617300000|2020-05-04 18:35:00|35.53|35.28|35.54|35.46|35.61|35.46|35.46|35.28|0
1588617600000|2020-05-04 18:40:00|35.56|35.48|35.52|35.22|35.65|35.54|35.51|35.21|11
1588617900000|2020-05-04 18:45:00|35.53|35.23|35.39|35.09|35.53|35.27|35.39|35.09|0
1588618200000|2020-05-04 18:50:00|35.36|35.06|35.32|35.02|35.39|35.09|35.24|34.94|2
1588618500000|2020-05-04 18:55:00|35.33|35.03|35.25|34.95|35.38|35.08|35.21|34.91|4
1588618800000|2020-05-04 19:00:00|35.28|34.98|35.11|35.03|35.33|35.03|35.11|34.96|0
1588619100000|2020-05-04 19:05:00|35.29|34.99|35.17|34.87|35.32|35.02|35.17|34.87|1
1588619400000|2020-05-04 19:10:00|35.15|34.85|35.09|34.79|35.19|34.89|35.05|34.75|0
1588619700000|2020-05-04 19:15:00|35.07|34.77|35|34.7|35.15|34.85|35|34.7|0
1588620000000|2020-05-04 19:20:00|35.04|34.74|35.05|34.75|35.05|34.75|34.96|34.66|0
1588620300000|2020-05-04 19:25:00|35.06|34.76|34.98|34.68|35.1|34.8|34.98|34.68|0
1588620600000|2020-05-04 19:30:00|34.96|34.66|34.71|34.41|35.03|34.73|34.71|34.41|5
1588620900000|2020-05-04 19:35:00|34.73|34.43|34.89|34.59|34.91|34.61|34.73|34.43|0
1588621200000|2020-05-04 19:40:00|34.88|34.58|34.84|34.54|34.9|34.6|34.79|34.49|11
1588621500000|2020-05-04 19:45:00|34.87|34.57|34.86|34.56|34.91|34.61|34.78|34.48|0
1588621800000|2020-05-04 19:50:00|34.83|34.53|34.96|34.66|34.98|34.68|34.83|34.53|1
1588622100000|2020-05-04 19:55:00|34.92|34.62|34.91|34.61|34.96|34.66|34.76|34.46|1
1588658700000|2020-05-05 06:05:00|34.23|33.93|34.18|33.93|34.31|34.02|34.1|33.89|1
1588659000000|2020-05-05 06:10:00|34.21|33.96|34.19|33.94|34.27|34.02|34.09|33.85|7
1588659300000|2020-05-05 06:15:00|34.15|33.9|34.21|33.96|34.23|33.96|34.14|33.89|1
1588659600000|2020-05-05 06:20:00|34.23|33.98|34.22|33.97|34.23|33.98|34.22|33.97|0
1588659900000|2020-05-05 06:25:00|34.23|33.98|34.25|34|34.25|34.06|34.13|33.95|1
1588660200000|2020-05-05 06:30:00|34.24|33.99|34.31|34.06|34.31|34.06|34.12|33.97|0
1588660500000|2020-05-05 06:35:00|34.34|34.04|34.31|34.06|34.34|34.06|34.31|34.04|1
1588660800000|2020-05-05 06:40:00|34.32|34.07|34.31|34.06|34.34|34.09|34.31|34.06|0
1588661100000|2020-05-05 06:45:00|34.3|34.05|34.2|33.95|34.3|34.11|34.08|33.9|0
1588661400000|2020-05-05 06:50:00|34.19|33.94|34.08|34|34.19|34.01|34.08|33.94|0
1588661700000|2020-05-05 06:55:00|34.14|34.06|34.09|34.01|34.18|34.08|34.09|33.93|20
1588662000000|2020-05-05 07:00:00|34.16|33.91|34.14|34.06|34.31|34.22|34|33.86|46
1588662300000|2020-05-05 07:05:00|34.13|34.05|33.92|33.84|34.18|34.08|33.92|33.78|86
1588662600000|2020-05-05 07:10:00|33.9|33.82|33.92|33.84|34.06|33.98|33.8|33.72|29
1588662900000|2020-05-05 07:15:00|33.9|33.82|33.92|33.84|33.99|33.87|33.87|33.73|31
1588663200000|2020-05-05 07:20:00|33.89|33.81|33.89|33.81|33.9|33.82|33.81|33.73|17
1588663500000|2020-05-05 07:25:00|33.87|33.79|33.95|33.7|34.03|33.94|33.86|33.7|21
1588663800000|2020-05-05 07:30:00|33.87|33.79|33.75|33.67|33.93|33.81|33.71|33.63|150
1588664100000|2020-05-05 07:35:00|33.76|33.68|33.89|33.81|33.98|33.9|33.75|33.67|46
1588664400000|2020-05-05 07:40:00|33.88|33.8|33.85|33.77|33.92|33.84|33.82|33.74|3
1588664700000|2020-05-05 07:45:00|33.84|33.76|33.9|33.82|33.91|33.83|33.79|33.71|15
1588665000000|2020-05-05 07:50:00|33.89|33.81|33.94|33.86|33.95|33.87|33.86|33.78|36
1588665300000|2020-05-05 07:55:00|33.93|33.85|33.91|33.83|33.95|33.87|33.89|33.81|45
1588665600000|2020-05-05 08:00:00|33.92|33.84|34.04|33.96|34.05|33.97|33.92|33.84|68
1588665900000|2020-05-05 08:05:00|34.03|33.95|33.89|33.81|34.03|33.95|33.89|33.81|17
1588666200000|2020-05-05 08:10:00|33.88|33.8|34.06|33.98|34.1|34.02|33.84|33.76|117
1588666500000|2020-05-05 08:15:00|34.07|33.99|34.28|34.2|34.44|34.36|34.07|33.99|240
1588666800000|2020-05-05 08:20:00|34.32|34.24|33.97|33.89|34.33|34.25|33.93|33.85|66
1588667100000|2020-05-05 08:25:00|34.04|33.79|34.01|33.93|34.04|33.93|33.78|33.69|131
1588667400000|2020-05-05 08:30:00|34|33.92|34.38|34.3|34.4|34.32|33.96|33.88|459
1588667700000|2020-05-05 08:35:00|34.37|34.29|34.45|34.37|34.45|34.37|34.26|34.18|68
1588668000000|2020-05-05 08:40:00|34.47|34.39|34.75|34.67|34.92|34.84|34.47|34.39|94
1588668300000|2020-05-05 08:45:00|34.77|34.69|35.09|35.01|35.1|35.02|34.75|34.67|140
1588668600000|2020-05-05 08:50:00|35.1|35.02|35.24|35.16|35.28|35.2|34.97|34.86|208
1588668900000|2020-05-05 08:55:00|35.25|35.17|35.22|35.14|35.38|35.3|35.14|35.06|82
1588669200000|2020-05-05 09:00:00|35.23|35.15|35.18|35.1|35.32|35.24|34.99|34.91|104
1588669500000|2020-05-05 09:05:00|35.13|35.05|34.97|34.89|35.21|35.1|34.97|34.89|131
1588669800000|2020-05-05 09:10:00|34.98|34.9|34.95|34.87|35.03|34.95|34.9|34.82|29
1588670100000|2020-05-05 09:15:00|34.94|34.86|34.8|34.72|34.94|34.86|34.75|34.67|42
1588670400000|2020-05-05 09:20:00|34.82|34.74|34.87|34.79|34.99|34.91|34.78|34.7|36
1588670700000|2020-05-05 09:25:00|34.89|34.81|34.94|34.86|35|34.9|34.82|34.72|12
1588671000000|2020-05-05 09:30:00|34.96|34.88|34.85|34.77|35.07|34.91|34.84|34.76|0
1588671300000|2020-05-05 09:35:00|34.8|34.72|34.72|34.64|34.86|34.78|34.72|34.64|1
1588671600000|2020-05-05 09:40:00|34.8|34.55|34.63|34.55|34.8|34.62|34.62|34.54|29
1588671900000|2020-05-05 09:45:00|34.66|34.58|34.61|34.53|34.72|34.64|34.58|34.5|62
1588672200000|2020-05-05 09:50:00|34.6|34.52|34.69|34.61|34.69|34.61|34.57|34.49|4
1588672500000|2020-05-05 09:55:00|34.68|34.6|34.57|34.49|34.69|34.61|34.57|34.49|24
1588672800000|2020-05-05 10:00:00|34.56|34.48|34.48|34.4|34.58|34.5|34.48|34.4|22
1588673100000|2020-05-05 10:05:00|34.47|34.39|34.52|34.44|34.54|34.46|34.46|34.38|86
1588673400000|2020-05-05 10:10:00|34.51|34.43|34.57|34.49|34.58|34.5|34.38|34.3|97
1588673700000|2020-05-05 10:15:00|34.59|34.51|34.65|34.57|34.68|34.6|34.58|34.5|15
1588674000000|2020-05-05 10:20:00|34.64|34.56|34.79|34.71|34.79|34.71|34.64|34.56|18
1588674300000|2020-05-05 10:25:00|34.75|34.67|34.8|34.72|34.88|34.8|34.68|34.6|10
1588674600000|2020-05-05 10:30:00|34.83|34.75|34.7|34.62|34.88|34.8|34.64|34.56|63
1588674900000|2020-05-05 10:35:00|34.73|34.65|34.81|34.73|34.87|34.79|34.72|34.58|339
1588675200000|2020-05-05 10:40:00|34.8|34.72|34.73|34.65|34.81|34.73|34.71|34.63|16
1588675500000|2020-05-05 10:45:00|34.72|34.64|34.82|34.74|34.82|34.74|34.72|34.64|35
1588675800000|2020-05-05 10:50:00|34.8|34.72|34.74|34.66|34.82|34.74|34.72|34.64|4
1588676100000|2020-05-05 10:55:00|34.73|34.65|34.64|34.56|34.85|34.77|34.64|34.56|23
1588676400000|2020-05-05 11:00:00|34.63|34.55|34.63|34.55|34.64|34.56|34.56|34.48|2
1588676700000|2020-05-05 11:05:00|34.64|34.56|34.62|34.54|34.74|34.66|34.59|34.51|39
1588677000000|2020-05-05 11:10:00|34.61|34.53|34.53|34.45|34.61|34.53|34.51|34.43|11
1588677300000|2020-05-05 11:15:00|34.54|34.46|34.68|34.6|34.69|34.61|34.51|34.43|86
1588677600000|2020-05-05 11:20:00|34.67|34.59|34.8|34.72|34.84|34.76|34.6|34.52|96
1588677900000|2020-05-05 11:25:00|34.82|34.74|34.77|34.69|34.89|34.81|34.77|34.69|179
1588678200000|2020-05-05 11:30:00|34.74|34.66|34.7|34.62|34.77|34.69|34.64|34.56|110
1588678500000|2020-05-05 11:35:00|34.68|34.6|34.7|34.62|34.71|34.63|34.67|34.59|15
1588678800000|2020-05-05 11:40:00|34.71|34.63|34.77|34.69|34.77|34.69|34.69|34.61|514
1588679100000|2020-05-05 11:45:00|34.76|34.68|34.72|34.64|34.83|34.75|34.7|34.62|17
1588679400000|2020-05-05 11:50:00|34.7|34.62|34.67|34.59|34.7|34.62|34.64|34.56|36
1588679700000|2020-05-05 11:55:00|34.68|34.6|34.68|34.6|34.72|34.64|34.64|34.56|7
1588680000000|2020-05-05 12:00:00|34.67|34.59|34.54|34.46|34.69|34.61|34.54|34.46|17
1588680300000|2020-05-05 12:05:00|34.53|34.45|34.51|34.43|34.53|34.45|34.47|34.39|26
1588680600000|2020-05-05 12:10:00|34.5|34.42|34.51|34.43|34.52|34.44|34.47|34.39|125
1588680900000|2020-05-05 12:15:00|34.52|34.44|34.49|34.41|34.52|34.44|34.42|34.34|54
1588681200000|2020-05-05 12:20:00|34.48|34.4|34.51|34.43|34.52|34.44|34.46|34.38|1
1588681500000|2020-05-05 12:25:00|34.49|34.41|34.35|34.27|34.51|34.43|34.33|34.25|324
1588681800000|2020-05-05 12:30:00|34.37|34.29|34.41|34.33|34.41|34.33|34.27|34.19|317
1588682100000|2020-05-05 12:35:00|34.43|34.35|34.38|34.3|34.49|34.41|34.36|34.28|61
1588682400000|2020-05-05 12:40:00|34.37|34.29|34.37|34.29|34.42|34.34|34.34|34.26|17
1588682700000|2020-05-05 12:45:00|34.38|34.3|34.39|34.31|34.39|34.31|34.34|34.26|26
1588683000000|2020-05-05 12:50:00|34.38|34.3|34.38|34.3|34.4|34.32|34.31|34.23|12
1588683300000|2020-05-05 12:55:00|34.39|34.31|34.29|34.21|34.41|34.33|34.28|34.2|56
1588683600000|2020-05-05 13:00:00|34.3|34.22|34.34|34.26|34.43|34.35|34.29|34.21|66
1588683900000|2020-05-05 13:05:00|34.32|34.24|34.26|34.18|34.34|34.26|34.26|34.18|189
1588684200000|2020-05-05 13:10:00|34.27|34.19|34.31|34.23|34.37|34.29|34.24|34.16|83
1588684500000|2020-05-05 13:15:00|34.29|34.21|34.37|34.29|34.41|34.33|34.29|34.21|87
1588684800000|2020-05-05 13:20:00|34.39|34.31|34.32|34.24|34.39|34.31|34.32|34.24|56
1588685100000|2020-05-05 13:25:00|34.34|34.26|34.26|34.18|34.36|34.28|34.26|34.18|124
1588685400000|2020-05-05 13:30:00|34.27|34.19|34.07|33.99|34.33|34.25|33.95|33.87|994
1588685700000|2020-05-05 13:35:00|34.08|34|34.17|34.09|34.17|34.09|34.03|33.95|468
1588686000000|2020-05-05 13:40:00|34.16|34.08|34.19|34.11|34.19|34.11|34.07|33.99|412
1588686300000|2020-05-05 13:45:00|34.18|34.1|34.1|34.02|34.29|34.21|34.06|33.98|399
1588686600000|2020-05-05 13:50:00|34.09|34.01|34.09|34.01|34.11|34.03|34.02|33.94|268
1588686900000|2020-05-05 13:55:00|34.11|34.03|34.06|33.98|34.11|34.03|34.01|33.93|27
1588687200000|2020-05-05 14:00:00|34.04|33.96|34|33.92|34.06|33.98|33.87|33.79|119
1588687500000|2020-05-05 14:05:00|33.99|33.91|33.92|33.84|34.06|33.98|33.87|33.79|94
1588687800000|2020-05-05 14:10:00|33.9|33.82|33.95|33.87|34|33.92|33.9|33.82|178
1588688100000|2020-05-05 14:15:00|33.94|33.86|33.79|33.71|33.95|33.87|33.77|33.69|46
1588688400000|2020-05-05 14:20:00|33.78|33.7|33.86|33.78|33.92|33.84|33.75|33.67|39
1588688700000|2020-05-05 14:25:00|33.87|33.79|33.97|33.89|34.01|33.93|33.84|33.76|52
1588689000000|2020-05-05 14:30:00|33.96|33.88|33.85|33.77|33.96|33.88|33.83|33.75|111
1588689300000|2020-05-05 14:35:00|33.83|33.75|33.76|33.68|33.85|33.77|33.76|33.68|58
1588689600000|2020-05-05 14:40:00|33.75|33.67|33.77|33.69|33.85|33.77|33.71|33.63|88
1588689900000|2020-05-05 14:45:00|33.78|33.7|33.94|33.86|33.97|33.89|33.76|33.68|54
1588690200000|2020-05-05 14:50:00|33.93|33.85|33.82|33.74|33.96|33.88|33.81|33.73|15
1588690500000|2020-05-05 14:55:00|33.81|33.73|33.74|33.66|33.82|33.74|33.74|33.66|10
1588690800000|2020-05-05 15:00:00|33.75|33.67|33.73|33.65|33.78|33.7|33.68|33.6|133
1588691100000|2020-05-05 15:05:00|33.74|33.66|33.73|33.65|33.79|33.71|33.66|33.58|179
1588691400000|2020-05-05 15:10:00|33.71|33.63|33.68|33.6|33.74|33.66|33.66|33.58|557
1588691700000|2020-05-05 15:15:00|33.7|33.62|33.65|33.57|33.74|33.66|33.65|33.57|710
1588692000000|2020-05-05 15:20:00|33.68|33.6|33.62|33.54|33.68|33.6|33.56|33.48|687
1588692300000|2020-05-05 15:25:00|33.6|33.52|33.52|33.44|33.71|33.63|33.49|33.41|1331
1588692600000|2020-05-05 15:30:00|33.5|33.42|33.68|33.6|33.7|33.62|33.48|33.4|457
1588692900000|2020-05-05 15:35:00|33.7|33.62|33.71|33.63|33.72|33.64|33.63|33.55|13
1588693200000|2020-05-05 15:40:00|33.68|33.6|33.58|33.5|33.69|33.61|33.53|33.45|98
1588693500000|2020-05-05 15:45:00|33.59|33.51|33.61|33.53|33.68|33.6|33.58|33.5|5
1588693800000|2020-05-05 15:50:00|33.59|33.51|33.6|33.52|33.63|33.55|33.56|33.48|12
1588694100000|2020-05-05 15:55:00|33.61|33.53|33.6|33.52|33.65|33.57|33.58|33.5|34
1588694400000|2020-05-05 16:00:00|33.58|33.5|33.55|33.47|33.59|33.51|33.52|33.44|12
1588694700000|2020-05-05 16:05:00|33.54|33.46|33.58|33.5|33.6|33.52|33.52|33.44|0
1588695000000|2020-05-05 16:10:00|33.68|33.43|33.56|33.48|33.68|33.55|33.54|33.43|0
1588695300000|2020-05-05 16:15:00|33.57|33.49|33.58|33.5|33.61|33.53|33.55|33.47|6
1588695600000|2020-05-05 16:20:00|33.57|33.49|33.65|33.57|33.66|33.58|33.57|33.49|0
1588695900000|2020-05-05 16:25:00|33.66|33.58|33.65|33.57|33.66|33.58|33.63|33.55|0
1588696200000|2020-05-05 16:30:00|33.63|33.55|33.77|33.69|33.77|33.69|33.61|33.53|103
1588696500000|2020-05-05 16:35:00|33.79|33.71|33.84|33.76|33.84|33.76|33.79|33.71|14
1588696800000|2020-05-05 16:40:00|33.86|33.78|33.82|33.74|33.89|33.81|33.77|33.69|56
1588697100000|2020-05-05 16:45:00|33.81|33.73|33.82|33.74|33.82|33.74|33.77|33.69|3
1588697400000|2020-05-05 16:50:00|33.84|33.76|33.84|33.76|33.9|33.78|33.77|33.65|1
1588697700000|2020-05-05 16:55:00|33.93|33.68|33.84|33.76|33.95|33.79|33.84|33.68|0
1588698000000|2020-05-05 17:00:00|33.81|33.73|33.85|33.77|33.85|33.77|33.8|33.72|2
1588698300000|2020-05-05 17:05:00|33.88|33.8|33.95|33.87|33.95|33.87|33.88|33.8|12
1588698600000|2020-05-05 17:10:00|33.93|33.85|33.84|33.76|33.94|33.86|33.84|33.76|5
1588698900000|2020-05-05 17:15:00|33.85|33.77|33.81|33.73|33.9|33.77|33.8|33.65|0
1588699200000|2020-05-05 17:20:00|33.85|33.77|33.89|33.81|33.93|33.85|33.84|33.76|5
1588699500000|2020-05-05 17:25:00|33.87|33.79|33.8|33.72|33.95|33.81|33.8|33.66|0
1588699800000|2020-05-05 17:30:00|33.91|33.66|33.82|33.74|33.91|33.75|33.81|33.66|0
1588700100000|2020-05-05 17:35:00|33.83|33.75|33.81|33.73|33.83|33.75|33.81|33.73|0
1588700400000|2020-05-05 17:40:00|33.82|33.74|33.83|33.75|33.83|33.75|33.82|33.74|2
1588701300000|2020-05-05 17:55:00|33.8|33.72|33.87|33.79|33.87|33.79|33.8|33.72|8
1588701600000|2020-05-05 18:00:00|33.88|33.8|34.01|33.76|34.01|33.82|33.88|33.76|0
1588701900000|2020-05-05 18:05:00|33.9|33.82|33.93|33.85|33.93|33.85|33.88|33.8|0
1588702200000|2020-05-05 18:10:00|34.02|33.77|33.93|33.68|34.02|33.85|33.86|33.68|12
1588702500000|2020-05-05 18:15:00|33.87|33.79|33.87|33.79|33.87|33.79|33.87|33.79|0
1588702800000|2020-05-05 18:20:00|33.97|33.72|33.87|33.79|33.98|33.81|33.87|33.72|0
1588703100000|2020-05-05 18:25:00|33.97|33.72|33.87|33.79|33.97|33.79|33.87|33.72|0
1588703400000|2020-05-05 18:30:00|33.97|33.72|33.97|33.72|33.97|33.72|33.94|33.69|0
1588703700000|2020-05-05 18:35:00|33.88|33.8|33.96|33.71|33.97|33.8|33.88|33.71|0
1588704000000|2020-05-05 18:40:00|33.97|33.72|33.97|33.72|33.99|33.82|33.9|33.71|1
1588704300000|2020-05-05 18:45:00|33.96|33.71|33.85|33.6|33.96|33.71|33.77|33.6|0
1588704600000|2020-05-05 18:50:00|33.83|33.58|33.6|33.52|33.83|33.66|33.6|33.44|0
1588704900000|2020-05-05 18:55:00|33.67|33.42|33.62|33.37|33.67|33.47|33.55|33.37|2
1588705200000|2020-05-05 19:00:00|33.63|33.38|33.66|33.36|33.71|33.42|33.62|33.36|0
1588705500000|2020-05-05 19:05:00|33.7|33.4|33.62|33.32|33.73|33.43|33.6|33.3|0
1588705800000|2020-05-05 19:10:00|33.6|33.3|33.58|33.28|33.6|33.38|33.46|33.26|0
1588706100000|2020-05-05 19:15:00|33.63|33.33|33.79|33.49|33.79|33.49|33.63|33.33|0
1588706400000|2020-05-05 19:20:00|33.77|33.47|33.8|33.5|33.82|33.52|33.77|33.47|0
1588706700000|2020-05-05 19:25:00|33.77|33.47|34.03|33.73|34.04|33.74|33.77|33.47|0
1588707000000|2020-05-05 19:30:00|34.01|33.71|33.99|33.69|34.05|33.75|33.92|33.62|0
1588707300000|2020-05-05 19:35:00|33.98|33.68|34.13|33.88|34.16|33.91|33.98|33.68|4
1588707600000|2020-05-05 19:40:00|34.15|33.9|34.2|33.9|34.23|34.02|34.06|33.87|16
1588707900000|2020-05-05 19:45:00|34.16|33.91|34.16|33.91|34.18|33.93|34.15|33.9|0
1588708200000|2020-05-05 19:50:00|34.13|33.88|34.1|33.8|34.15|33.91|33.92|33.73|25
1588708500000|2020-05-05 19:55:00|34.11|33.81|34.11|33.81|34.18|33.88|34.11|33.81|3
1588708800000|2020-05-05 20:00:00|34.12|33.82|34.12|33.82|34.12|33.82|34.12|33.82|0
1588745100000|2020-05-06 06:05:00|34.14|33.84|34.15|33.85|34.16|33.86|34.07|33.77|0
1588745400000|2020-05-06 06:10:00|34.17|33.87|34.08|33.83|34.22|33.99|33.95|33.79|10
1588745700000|2020-05-06 06:15:00|33.98|33.9|34.02|33.77|34.02|33.9|33.95|33.77|9
1588746300000|2020-05-06 06:25:00|34.01|33.76|33.86|33.61|34.01|33.82|33.81|33.6|2
1588746600000|2020-05-06 06:30:00|33.85|33.6|33.79|33.54|33.85|33.6|33.79|33.54|0
1588746900000|2020-05-06 06:35:00|33.8|33.55|33.79|33.54|33.81|33.56|33.78|33.53|0
1588747200000|2020-05-06 06:40:00|33.8|33.55|33.8|33.55|33.8|33.55|33.79|33.54|2
1588747500000|2020-05-06 06:45:00|33.84|33.54|33.88|33.58|33.92|33.62|33.84|33.54|3
1588747800000|2020-05-06 06:50:00|33.81|33.56|33.81|33.56|33.81|33.56|33.81|33.56|9
1588748400000|2020-05-06 07:00:00|33.82|33.57|33.91|33.83|33.99|33.83|33.65|33.55|14
1588748700000|2020-05-06 07:05:00|34|33.75|33.86|33.78|34.1|33.93|33.76|33.59|144
1588749000000|2020-05-06 07:10:00|33.85|33.77|33.66|33.58|33.95|33.87|33.64|33.49|16
1588749300000|2020-05-06 07:15:00|33.67|33.59|33.6|33.52|33.81|33.73|33.59|33.51|3
1588749600000|2020-05-06 07:20:00|33.59|33.51|33.71|33.63|33.83|33.75|33.59|33.51|169
1588749900000|2020-05-06 07:25:00|33.69|33.61|33.68|33.6|33.75|33.67|33.61|33.53|1
1588750200000|2020-05-06 07:30:00|33.69|33.61|33.92|33.84|33.92|33.84|33.68|33.6|81
1588750500000|2020-05-06 07:35:00|33.95|33.87|33.89|33.81|33.95|33.87|33.85|33.77|122
1588750800000|2020-05-06 07:40:00|33.87|33.79|33.88|33.8|33.88|33.8|33.79|33.71|10
1588751100000|2020-05-06 07:45:00|33.87|33.79|33.72|33.64|33.87|33.79|33.71|33.57|7
1588751400000|2020-05-06 07:50:00|33.75|33.67|33.72|33.64|33.8|33.7|33.71|33.55|158
1588751700000|2020-05-06 07:55:00|33.71|33.63|33.61|33.53|33.71|33.63|33.57|33.49|69
1588752000000|2020-05-06 08:00:00|33.62|33.54|33.47|33.39|33.62|33.54|33.46|33.38|20
1588752300000|2020-05-06 08:05:00|33.45|33.37|33.33|33.25|33.47|33.39|33.33|33.25|223
1588752600000|2020-05-06 08:10:00|33.35|33.27|33.35|33.27|33.38|33.3|33.3|33.22|17
1588752900000|2020-05-06 08:15:00|33.33|33.25|33.34|33.26|33.36|33.28|33.33|33.25|40
1588753200000|2020-05-06 08:20:00|33.35|33.27|33.38|33.3|33.38|33.3|33.31|33.23|75
1588753500000|2020-05-06 08:25:00|33.39|33.31|33.47|33.39|33.48|33.4|33.38|33.3|165
1588753800000|2020-05-06 08:30:00|33.48|33.4|33.36|33.28|33.5|33.42|33.36|33.28|1
1588754100000|2020-05-06 08:35:00|33.37|33.29|33.43|33.35|33.49|33.41|33.33|33.25|331
1588754400000|2020-05-06 08:40:00|33.42|33.34|33.5|33.42|33.56|33.48|33.41|33.33|37
1588754700000|2020-05-06 08:45:00|33.54|33.46|33.43|33.35|33.55|33.47|33.43|33.35|10
1588755000000|2020-05-06 08:50:00|33.45|33.37|33.45|33.37|33.53|33.45|33.43|33.35|56
1588755300000|2020-05-06 08:55:00|33.47|33.39|33.42|33.34|33.49|33.41|33.37|33.29|3
1588755600000|2020-05-06 09:00:00|33.39|33.31|33.45|33.37|33.47|33.39|33.38|33.3|2
1588755900000|2020-05-06 09:05:00|33.44|33.36|33.4|33.32|33.47|33.39|33.35|33.21|1
1588756200000|2020-05-06 09:10:00|33.39|33.31|33.39|33.31|33.48|33.34|33.33|33.23|100
1588756500000|2020-05-06 09:15:00|33.4|33.32|33.38|33.3|33.4|33.32|33.36|33.28|0
1588756800000|2020-05-06 09:20:00|33.39|33.31|33.34|33.26|33.39|33.31|33.33|33.25|141
1588757100000|2020-05-06 09:25:00|33.31|33.23|33.35|33.27|33.44|33.36|33.31|33.23|176
1588757400000|2020-05-06 09:30:00|33.37|33.29|33.44|33.36|33.44|33.36|33.34|33.26|93
1588757700000|2020-05-06 09:35:00|33.43|33.35|33.4|33.32|33.44|33.36|33.36|33.28|1
1588758000000|2020-05-06 09:40:00|33.39|33.31|33.42|33.34|33.47|33.39|33.39|33.31|0
1588758300000|2020-05-06 09:45:00|33.43|33.35|33.38|33.3|33.43|33.35|33.38|33.3|0
1588758600000|2020-05-06 09:50:00|33.36|33.28|33.4|33.32|33.44|33.36|33.36|33.28|11
1588758900000|2020-05-06 09:55:00|33.39|33.31|33.3|33.22|33.4|33.32|33.29|33.21|135
1588759200000|2020-05-06 10:00:00|33.32|33.24|33.34|33.26|33.34|33.26|33.29|33.21|60
1588759500000|2020-05-06 10:05:00|33.32|33.24|33.3|33.22|33.34|33.26|33.24|33.16|303
1588759800000|2020-05-06 10:10:00|33.29|33.21|33.29|33.21|33.33|33.25|33.28|33.2|300
1588760100000|2020-05-06 10:15:00|33.31|33.23|33.36|33.28|33.37|33.29|33.29|33.21|256
1588760400000|2020-05-06 10:20:00|33.37|33.29|33.34|33.26|33.38|33.3|33.34|33.26|17
1588760700000|2020-05-06 10:25:00|33.37|33.29|33.32|33.24|33.37|33.29|33.29|33.21|198
1588761000000|2020-05-06 10:30:00|33.31|33.23|33.3|33.22|33.39|33.31|33.29|33.21|481
1588761300000|2020-05-06 10:35:00|33.29|33.21|33.27|33.19|33.32|33.24|33.24|33.16|358
1588761600000|2020-05-06 10:40:00|33.26|33.18|33.27|33.19|33.32|33.24|33.24|33.16|123
1588761900000|2020-05-06 10:45:00|33.28|33.2|33.24|33.16|33.31|33.23|33.23|33.15|88
1588762200000|2020-05-06 10:50:00|33.26|33.18|33.26|33.18|33.28|33.2|33.26|33.18|55
1588762500000|2020-05-06 10:55:00|33.27|33.19|33.33|33.25|33.34|33.26|33.27|33.19|123
1588762800000|2020-05-06 11:00:00|33.34|33.26|33.38|33.3|33.38|33.3|33.29|33.21|39
1588763100000|2020-05-06 11:05:00|33.36|33.28|33.42|33.34|33.45|33.37|33.36|33.28|131
1588763400000|2020-05-06 11:10:00|33.44|33.36|33.42|33.34|33.45|33.37|33.37|33.29|9
1588763700000|2020-05-06 11:15:00|33.4|33.32|33.42|33.34|33.42|33.34|33.4|33.32|2
1588764000000|2020-05-06 11:20:00|33.39|33.31|33.37|33.29|33.4|33.32|33.37|33.29|1
1588764300000|2020-05-06 11:25:00|33.39|33.31|33.34|33.26|33.41|33.33|33.34|33.26|154
1588764600000|2020-05-06 11:30:00|33.32|33.24|33.31|33.23|33.32|33.24|33.27|33.19|392
1588764900000|2020-05-06 11:35:00|33.33|33.25|33.36|33.28|33.38|33.3|33.32|33.24|190
1588765200000|2020-05-06 11:40:00|33.37|33.29|33.42|33.34|33.43|33.35|33.37|33.29|1
1588765500000|2020-05-06 11:45:00|33.4|33.32|33.43|33.35|33.43|33.35|33.4|33.32|82
1588765800000|2020-05-06 11:50:00|33.42|33.34|33.4|33.32|33.42|33.34|33.37|33.29|18
1588766100000|2020-05-06 11:55:00|33.39|33.31|33.45|33.37|33.45|33.37|33.37|33.29|0
1588766400000|2020-05-06 12:00:00|33.43|33.35|33.44|33.36|33.49|33.37|33.37|33.24|126
1588766700000|2020-05-06 12:05:00|33.46|33.38|33.4|33.32|33.46|33.38|33.37|33.29|359
1588767000000|2020-05-06 12:10:00|33.39|33.31|33.41|33.33|33.42|33.34|33.37|33.29|72
1588767300000|2020-05-06 12:15:00|33.43|33.35|33.55|33.47|33.57|33.49|33.37|33.29|95
1588767600000|2020-05-06 12:20:00|33.53|33.45|33.51|33.43|33.57|33.49|33.49|33.41|23
1588767900000|2020-05-06 12:25:00|33.55|33.47|33.53|33.45|33.55|33.47|33.5|33.42|24
1588768200000|2020-05-06 12:30:00|33.5|33.42|33.5|33.42|33.55|33.47|33.46|33.38|0
1588768500000|2020-05-06 12:35:00|33.49|33.41|33.66|33.58|33.66|33.58|33.47|33.39|1
1588768800000|2020-05-06 12:40:00|33.67|33.59|33.66|33.58|33.7|33.62|33.62|33.54|4
1588769100000|2020-05-06 12:45:00|33.65|33.57|33.46|33.38|33.65|33.57|33.46|33.38|26
1588769400000|2020-05-06 12:50:00|33.45|33.37|33.44|33.36|33.47|33.39|33.39|33.31|124
1588769700000|2020-05-06 12:55:00|33.42|33.34|33.44|33.36|33.46|33.38|33.42|33.34|25
1588770000000|2020-05-06 13:00:00|33.45|33.37|33.28|33.2|33.45|33.37|33.27|33.19|120
1588770300000|2020-05-06 13:05:00|33.32|33.24|33.29|33.21|33.34|33.26|33.23|33.15|236
1588770600000|2020-05-06 13:10:00|33.31|33.23|33.32|33.24|33.34|33.26|33.28|33.2|94
1588770900000|2020-05-06 13:15:00|33.31|33.23|33.43|33.35|33.43|33.35|33.28|33.2|20
1588771200000|2020-05-06 13:20:00|33.42|33.34|33.34|33.26|33.42|33.34|33.34|33.26|1
1588771500000|2020-05-06 13:25:00|33.33|33.25|33.27|33.19|33.35|33.27|33.27|33.19|42
1588771800000|2020-05-06 13:30:00|33.28|33.2|33.34|33.26|33.35|33.27|33.2|33.12|69
1588772100000|2020-05-06 13:35:00|33.36|33.28|33.46|33.38|33.46|33.38|33.26|33.12|39
1588772400000|2020-05-06 13:40:00|33.44|33.36|33.5|33.42|33.55|33.47|33.34|33.22|34
1588772700000|2020-05-06 13:45:00|33.49|33.41|33.45|33.37|33.55|33.41|33.38|33.3|100
1588773000000|2020-05-06 13:50:00|33.43|33.35|33.6|33.52|33.6|33.52|33.37|33.25|2
1588773300000|2020-05-06 13:55:00|33.59|33.51|33.7|33.62|33.8|33.72|33.58|33.5|29
1588773600000|2020-05-06 14:00:00|33.71|33.63|33.84|33.76|33.84|33.76|33.59|33.51|160
1588773900000|2020-05-06 14:05:00|33.88|33.8|34.07|33.99|34.09|34.01|33.85|33.77|122
1588774200000|2020-05-06 14:10:00|34.06|33.98|34.11|34.03|34.31|34.23|34.01|33.93|116
1588774500000|2020-05-06 14:15:00|34.12|34.04|34|33.92|34.2|34.12|33.93|33.85|24
1588774800000|2020-05-06 14:20:00|34.01|33.93|33.85|33.77|34.05|33.97|33.84|33.76|71
1588775100000|2020-05-06 14:25:00|33.88|33.8|33.75|33.67|33.88|33.8|33.7|33.62|13
1588775400000|2020-05-06 14:30:00|33.74|33.66|33.61|33.53|33.74|33.66|33.59|33.51|32
1588775700000|2020-05-06 14:35:00|33.64|33.56|33.76|33.68|33.79|33.71|33.61|33.53|14
1588776000000|2020-05-06 14:40:00|33.77|33.69|33.47|33.39|33.79|33.71|33.47|33.39|51
1588776300000|2020-05-06 14:45:00|33.49|33.41|33.38|33.3|33.49|33.41|33.32|33.24|71
1588776600000|2020-05-06 14:50:00|33.35|33.27|33.44|33.36|33.45|33.37|33.31|33.23|34
1588776900000|2020-05-06 14:55:00|33.45|33.37|33.55|33.47|33.56|33.48|33.44|33.36|16
1588777200000|2020-05-06 15:00:00|33.53|33.45|33.54|33.46|33.61|33.53|33.48|33.4|49
1588777500000|2020-05-06 15:05:00|33.55|33.47|33.63|33.55|33.67|33.59|33.53|33.45|27
1588777800000|2020-05-06 15:10:00|33.6|33.52|33.73|33.65|33.79|33.71|33.55|33.47|150
1588778100000|2020-05-06 15:15:00|33.74|33.66|33.86|33.78|33.89|33.81|33.7|33.62|217
1588778400000|2020-05-06 15:20:00|33.89|33.81|34.12|34.04|34.14|34.06|33.86|33.78|220
1588778700000|2020-05-06 15:25:00|34.13|34.05|34.06|33.98|34.17|34.09|34|33.92|555
1588779000000|2020-05-06 15:30:00|34.05|33.97|33.84|33.76|34.06|33.98|33.82|33.74|335
1588779300000|2020-05-06 15:35:00|33.82|33.74|33.7|33.62|33.95|33.79|33.66|33.58|245
1588779600000|2020-05-06 15:40:00|33.69|33.61|33.88|33.8|33.88|33.8|33.68|33.6|251
1588779900000|2020-05-06 15:45:00|33.86|33.78|34.05|33.97|34.05|33.97|33.8|33.72|161
1588780200000|2020-05-06 15:50:00|34.06|33.98|34.06|33.98|34.17|34.09|34.02|33.94|65
1588780500000|2020-05-06 15:55:00|34.07|33.99|33.97|33.89|34.09|34.01|33.91|33.79|46
1588780800000|2020-05-06 16:00:00|34.07|33.82|33.84|33.76|34.07|33.96|33.84|33.67|16
1588781100000|2020-05-06 16:05:00|33.86|33.78|34|33.92|34.04|33.96|33.84|33.76|19
1588781400000|2020-05-06 16:10:00|33.99|33.91|33.93|33.85|34.02|33.93|33.91|33.77|1
1588781700000|2020-05-06 16:15:00|33.89|33.81|33.79|33.71|33.95|33.83|33.76|33.59|0
1588782000000|2020-05-06 16:20:00|33.8|33.72|33.76|33.68|33.87|33.79|33.76|33.68|35
1588782300000|2020-05-06 16:25:00|33.77|33.69|33.61|33.53|33.8|33.72|33.59|33.51|23
1588782600000|2020-05-06 16:30:00|33.59|33.51|33.61|33.53|33.62|33.54|33.57|33.49|23
1588782900000|2020-05-06 16:35:00|33.62|33.54|33.61|33.53|33.73|33.59|33.59|33.42|2
1588783200000|2020-05-06 16:40:00|33.62|33.54|33.75|33.5|33.77|33.63|33.6|33.47|0
1588783500000|2020-05-06 16:45:00|33.62|33.54|33.46|33.38|33.67|33.54|33.46|33.32|1
1588783800000|2020-05-06 16:50:00|33.47|33.39|33.43|33.35|33.55|33.43|33.41|33.3|0
1588784100000|2020-05-06 16:55:00|33.44|33.36|33.62|33.37|33.62|33.46|33.39|33.27|23
1588784400000|2020-05-06 17:00:00|33.52|33.44|33.69|33.61|33.8|33.66|33.51|33.37|8
1588784700000|2020-05-06 17:05:00|33.78|33.53|33.66|33.58|33.78|33.61|33.66|33.53|0
1588785000000|2020-05-06 17:10:00|33.67|33.59|33.67|33.59|33.77|33.59|33.67|33.52|0
1588785300000|2020-05-06 17:15:00|33.64|33.56|33.66|33.58|33.77|33.59|33.64|33.48|0
1588785600000|2020-05-06 17:20:00|33.62|33.54|33.92|33.67|33.93|33.83|33.61|33.53|1
1588785900000|2020-05-06 17:25:00|33.88|33.63|33.67|33.59|33.88|33.71|33.67|33.59|4
1588786200000|2020-05-06 17:30:00|33.6|33.52|33.73|33.48|33.73|33.52|33.6|33.43|2
1588786500000|2020-05-06 17:35:00|33.64|33.56|33.57|33.49|33.73|33.57|33.55|33.46|7
1588786800000|2020-05-06 17:40:00|33.66|33.41|33.7|33.45|33.7|33.52|33.6|33.41|0
1588787100000|2020-05-06 17:45:00|33.6|33.52|33.7|33.45|33.7|33.52|33.5|33.35|0
1588787400000|2020-05-06 17:50:00|33.6|33.52|33.63|33.38|33.7|33.52|33.54|33.36|1
1588787700000|2020-05-06 17:55:00|33.55|33.47|33.76|33.51|33.76|33.51|33.55|33.39|4
1588788000000|2020-05-06 18:00:00|33.71|33.46|33.81|33.56|33.93|33.78|33.7|33.46|1
1588788300000|2020-05-06 18:05:00|33.83|33.58|33.81|33.56|33.83|33.64|33.72|33.56|0
1588788600000|2020-05-06 18:10:00|33.83|33.58|33.87|33.79|34.02|33.84|33.79|33.58|16
1588788900000|2020-05-06 18:15:00|33.89|33.81|33.82|33.74|33.9|33.81|33.77|33.65|5
1588789200000|2020-05-06 18:20:00|33.74|33.66|33.79|33.71|33.93|33.74|33.74|33.58|4
1588789500000|2020-05-06 18:25:00|33.76|33.68|33.93|33.68|33.93|33.72|33.7|33.55|6
1588789800000|2020-05-06 18:30:00|33.86|33.78|33.86|33.61|34|33.86|33.75|33.61|1
1588790100000|2020-05-06 18:35:00|33.88|33.63|33.8|33.72|33.95|33.77|33.79|33.63|5
1588790400000|2020-05-06 18:40:00|33.79|33.71|33.8|33.72|33.96|33.79|33.79|33.7|4
1588790700000|2020-05-06 18:45:00|33.79|33.71|33.72|33.64|33.81|33.72|33.7|33.56|1
1588791000000|2020-05-06 18:50:00|33.81|33.56|33.78|33.53|33.83|33.66|33.67|33.48|1
1588791300000|2020-05-06 18:55:00|33.8|33.55|33.84|33.54|33.84|33.61|33.62|33.46|2
1588791600000|2020-05-06 19:00:00|33.82|33.52|33.72|33.47|33.91|33.61|33.72|33.47|0
1588791900000|2020-05-06 19:05:00|33.73|33.48|33.7|33.45|33.75|33.58|33.64|33.45|2
1588792200000|2020-05-06 19:10:00|33.72|33.47|33.8|33.55|33.82|33.63|33.7|33.45|0
1588792500000|2020-05-06 19:15:00|33.82|33.57|33.62|33.54|33.82|33.64|33.62|33.5|2
1588792800000|2020-05-06 19:20:00|33.68|33.43|33.71|33.46|33.71|33.46|33.68|33.43|2
1588793100000|2020-05-06 19:25:00|33.69|33.44|33.71|33.46|33.72|33.47|33.69|33.44|0
1588793400000|2020-05-06 19:30:00|33.72|33.47|33.86|33.61|33.87|33.61|33.72|33.47|4
1588793700000|2020-05-06 19:35:00|33.84|33.59|33.93|33.63|34.05|33.75|33.84|33.59|0
1588794000000|2020-05-06 19:40:00|33.95|33.65|34.08|33.83|34.11|33.94|33.93|33.63|0
1588794300000|2020-05-06 19:45:00|34.09|33.84|34.11|33.81|34.13|33.98|34.02|33.81|54
1588794600000|2020-05-06 19:50:00|34.14|33.84|34.12|33.82|34.16|33.91|34.09|33.79|0
1588794900000|2020-05-06 19:55:00|34.11|33.81|34.1|33.8|34.2|34.05|34.08|33.78|30
1588795200000|2020-05-06 20:00:00|34.08|33.78|34.08|33.78|34.08|33.78|34.08|33.78|0
1588831500000|2020-05-07 06:05:00|33.65|33.35|33.75|33.5|33.78|33.5|33.65|33.35|2
1588831800000|2020-05-07 06:10:00|33.74|33.49|33.75|33.5|33.77|33.52|33.74|33.49|2
1588832100000|2020-05-07 06:15:00|33.62|33.54|33.72|33.47|33.73|33.56|33.62|33.42|0
1588832400000|2020-05-07 06:20:00|33.68|33.43|33.68|33.43|33.68|33.53|33.61|33.43|0
1588832700000|2020-05-07 06:25:00|33.59|33.51|33.56|33.48|33.68|33.53|33.56|33.4|0
1588833000000|2020-05-07 06:30:00|33.57|33.49|33.57|33.32|33.57|33.49|33.49|33.28|0
1588833300000|2020-05-07 06:35:00|33.49|33.41|33.65|33.4|33.68|33.53|33.49|33.32|0
1588833600000|2020-05-07 06:40:00|33.59|33.51|33.72|33.47|33.72|33.54|33.56|33.4|0
1588833900000|2020-05-07 06:45:00|33.7|33.45|33.7|33.45|33.75|33.59|33.59|33.45|0
1588834200000|2020-05-07 06:50:00|33.61|33.53|33.61|33.53|33.61|33.53|33.58|33.5|0
1588834500000|2020-05-07 06:55:00|33.66|33.58|33.66|33.58|33.77|33.65|33.61|33.45|116
1588834800000|2020-05-07 07:00:00|33.64|33.56|33.49|33.41|33.67|33.59|33.44|33.36|55
1588835100000|2020-05-07 07:05:00|33.48|33.4|33.43|33.18|33.49|33.41|33.16|33.08|60
1588835400000|2020-05-07 07:10:00|33.34|33.26|33.27|33.19|33.38|33.3|33.26|33.18|31
1588835700000|2020-05-07 07:15:00|33.28|33.2|33.17|33.09|33.29|33.21|33.06|32.98|36
1588836000000|2020-05-07 07:20:00|33.21|33.13|33.27|33.19|33.32|33.24|33.13|33.05|18
1588836300000|2020-05-07 07:25:00|33.29|33.21|33.27|33.19|33.37|33.29|33.27|33.19|40
1588836600000|2020-05-07 07:30:00|33.22|33.14|33.22|33.14|33.31|33.23|33.18|33.1|58
1588836900000|2020-05-07 07:35:00|33.21|33.13|33.26|33.18|33.33|33.25|33.21|33.13|98
1588837200000|2020-05-07 07:40:00|33.23|33.15|33.12|33.04|33.26|33.18|33.12|33.04|48
1588837500000|2020-05-07 07:45:00|33.14|33.06|33.13|33.05|33.16|33.08|33.11|33.03|5
1588837800000|2020-05-07 07:50:00|33.11|33.03|33.06|32.98|33.16|33.08|33.03|32.95|137
1588838100000|2020-05-07 07:55:00|33.08|33|33.21|33.13|33.25|33.17|33.06|32.98|76
1588838400000|2020-05-07 08:00:00|33.2|33.12|33.34|33.26|33.36|33.28|33.2|33.12|35
1588838700000|2020-05-07 08:05:00|33.31|33.23|33.31|33.23|33.39|33.31|33.31|33.23|15
1588839000000|2020-05-07 08:10:00|33.32|33.24|33.32|33.24|33.37|33.29|33.31|33.23|3
1588839300000|2020-05-07 08:15:00|33.31|33.23|33.21|33.13|33.31|33.23|33.17|33.09|49
1588839600000|2020-05-07 08:20:00|33.19|33.11|33.18|33.1|33.21|33.13|33.12|33.04|18
1588839900000|2020-05-07 08:25:00|33.17|33.09|33.09|33.01|33.2|33.12|33.09|33.01|60
1588840200000|2020-05-07 08:30:00|33.1|33.02|33.14|33.06|33.18|33.1|33.03|32.95|48
1588840500000|2020-05-07 08:35:00|33.15|33.07|33.17|33.09|33.2|33.12|33.11|33.03|8
1588840800000|2020-05-07 08:40:00|33.2|33.12|33.2|33.12|33.2|33.12|33.12|33.04|28
1588841100000|2020-05-07 08:45:00|33.21|33.13|33.11|33.03|33.23|33.15|33.09|33.01|28
1588841400000|2020-05-07 08:50:00|33.12|33.04|33.14|33.06|33.14|33.06|33.11|33.03|11
1588841700000|2020-05-07 08:55:00|33.12|33.04|33.1|33.02|33.14|33.06|33.09|33.01|136
1588842000000|2020-05-07 09:00:00|33.06|32.98|33|32.92|33.06|32.98|32.98|32.9|317
1588842300000|2020-05-07 09:05:00|33.02|32.94|33.07|32.99|33.1|33.02|33|32.92|280
1588842600000|2020-05-07 09:10:00|33.06|32.98|33.09|33.01|33.1|33.02|33.05|32.97|55
1588842900000|2020-05-07 09:15:00|33.06|32.98|33.05|32.97|33.1|33.02|33.05|32.97|159
1588843200000|2020-05-07 09:20:00|33.03|32.95|33.06|32.98|33.08|33|33.03|32.95|38
1588843500000|2020-05-07 09:25:00|33.01|32.93|33.06|32.98|33.08|33|33.01|32.93|675
1588843800000|2020-05-07 09:30:00|33.08|33|33.03|32.95|33.08|33|33.03|32.95|292
1588844100000|2020-05-07 09:35:00|33.01|32.93|32.96|32.88|33.01|32.93|32.96|32.88|157
1588844400000|2020-05-07 09:40:00|32.98|32.9|32.95|32.87|32.98|32.9|32.95|32.87|157
1588844700000|2020-05-07 09:45:00|32.96|32.88|33|32.92|33|32.92|32.93|32.85|135
1588845000000|2020-05-07 09:50:00|32.97|32.89|33|32.92|33|32.92|32.96|32.88|37
1588845300000|2020-05-07 09:55:00|32.99|32.91|33.04|32.96|33.06|32.98|32.98|32.9|222
1588845600000|2020-05-07 10:00:00|33.03|32.95|33.04|32.96|33.1|33.02|33|32.92|168
1588845900000|2020-05-07 10:05:00|33.02|32.94|32.99|32.91|33.06|32.98|32.96|32.88|236
1588846200000|2020-05-07 10:10:00|33|32.92|32.96|32.88|33|32.92|32.96|32.88|8
1588846500000|2020-05-07 10:15:00|33.01|32.93|33.06|32.98|33.09|33.01|33|32.92|53
1588846800000|2020-05-07 10:20:00|33.08|33|33.08|33|33.12|33.04|33.07|32.99|136
1588847100000|2020-05-07 10:25:00|33.06|32.98|33.04|32.96|33.15|33.07|33.03|32.95|121
1588847400000|2020-05-07 10:30:00|33.05|32.97|33.05|32.97|33.08|33|33.03|32.95|41
1588847700000|2020-05-07 10:35:00|33.06|32.98|33.08|33|33.08|33|33.05|32.97|1
1588848000000|2020-05-07 10:40:00|33.06|32.98|33.15|33.07|33.15|33.07|33.06|32.98|109
1588848300000|2020-05-07 10:45:00|33.14|33.06|33.17|33.09|33.2|33.12|33.12|33.04|42
1588848600000|2020-05-07 10:50:00|33.14|33.06|33.17|33.09|33.19|33.11|33.11|33.03|33
1588848900000|2020-05-07 10:55:00|33.14|33.06|33.14|33.06|33.19|33.11|33.11|33.03|25
1588849200000|2020-05-07 11:00:00|33.15|33.07|33.14|33.06|33.16|33.08|33.09|33.01|23
1588849500000|2020-05-07 11:05:00|33.11|33.03|33.13|33.05|33.16|33.08|33.05|32.97|68
1588849800000|2020-05-07 11:10:00|33.1|33.02|33.05|32.97|33.13|33.05|33.05|32.97|5
1588850100000|2020-05-07 11:15:00|33.04|32.96|33.03|32.95|33.07|32.99|33.03|32.95|1
1588850400000|2020-05-07 11:20:00|32.99|32.91|32.99|32.91|32.99|32.91|32.94|32.86|133
1588850700000|2020-05-07 11:25:00|32.98|32.9|32.99|32.91|32.99|32.91|32.98|32.9|28
1588851000000|2020-05-07 11:30:00|32.98|32.9|32.98|32.9|32.99|32.91|32.98|32.9|116
1588851300000|2020-05-07 11:35:00|32.96|32.88|32.99|32.91|33.01|32.93|32.96|32.88|462
1588851600000|2020-05-07 11:40:00|32.96|32.88|32.94|32.86|32.99|32.91|32.91|32.83|201
1588851900000|2020-05-07 11:45:00|32.91|32.83|32.92|32.84|32.94|32.86|32.9|32.82|92
1588852200000|2020-05-07 11:50:00|32.94|32.86|32.87|32.79|32.99|32.91|32.87|32.79|167
1588852500000|2020-05-07 11:55:00|32.86|32.78|32.85|32.77|32.86|32.78|32.76|32.68|285
1588852800000|2020-05-07 12:00:00|32.83|32.75|32.82|32.74|32.93|32.85|32.8|32.72|0
1588853100000|2020-05-07 12:05:00|32.83|32.75|32.93|32.85|32.94|32.86|32.83|32.75|37
1588853400000|2020-05-07 12:10:00|32.92|32.84|32.94|32.86|32.97|32.89|32.9|32.82|33
1588853700000|2020-05-07 12:15:00|32.93|32.85|32.84|32.76|32.93|32.85|32.82|32.74|3
1588854000000|2020-05-07 12:20:00|32.86|32.78|32.77|32.69|32.86|32.78|32.75|32.67|10
1588854300000|2020-05-07 12:25:00|32.79|32.71|32.8|32.72|32.81|32.73|32.75|32.67|56
1588854600000|2020-05-07 12:30:00|32.79|32.71|32.93|32.85|32.95|32.87|32.72|32.64|25
1588854900000|2020-05-07 12:35:00|32.9|32.82|32.89|32.81|32.92|32.84|32.82|32.74|7
1588855200000|2020-05-07 12:40:00|32.88|32.8|32.84|32.76|32.96|32.88|32.83|32.75|25
1588855500000|2020-05-07 12:45:00|32.83|32.75|32.82|32.74|32.87|32.79|32.81|32.73|19
1588855800000|2020-05-07 12:50:00|32.81|32.73|32.91|32.83|32.94|32.86|32.79|32.71|21
1588856100000|2020-05-07 12:55:00|32.9|32.82|32.83|32.75|32.92|32.84|32.82|32.74|5
1588856400000|2020-05-07 13:00:00|32.82|32.74|32.85|32.77|32.89|32.81|32.79|32.71|47
1588856700000|2020-05-07 13:05:00|32.87|32.79|32.92|32.84|32.92|32.84|32.85|32.77|5
1588857000000|2020-05-07 13:10:00|32.93|32.85|32.93|32.85|32.95|32.87|32.84|32.76|6
1588857300000|2020-05-07 13:15:00|32.91|32.83|32.87|32.79|32.95|32.87|32.84|32.76|6
1588857600000|2020-05-07 13:20:00|32.88|32.8|32.93|32.85|32.93|32.85|32.88|32.8|2
1588857900000|2020-05-07 13:25:00|32.94|32.86|32.94|32.86|33|32.92|32.91|32.83|20
1588858200000|2020-05-07 13:30:00|32.92|32.84|32.93|32.85|32.98|32.9|32.77|32.69|131
1588858500000|2020-05-07 13:35:00|32.94|32.86|32.84|32.76|33.09|33.01|32.8|32.72|104
1588858800000|2020-05-07 13:40:00|32.86|32.78|32.74|32.66|32.87|32.79|32.73|32.65|30
1588859100000|2020-05-07 13:45:00|32.75|32.67|32.75|32.67|32.85|32.74|32.74|32.6|1
1588859400000|2020-05-07 13:50:00|32.76|32.68|32.6|32.52|32.82|32.74|32.59|32.51|53
1588859700000|2020-05-07 13:55:00|32.59|32.51|32.65|32.57|32.68|32.6|32.48|32.4|60
1588860000000|2020-05-07 14:00:00|32.67|32.59|32.72|32.64|32.73|32.65|32.65|32.57|76
1588860300000|2020-05-07 14:05:00|32.71|32.63|32.77|32.69|32.86|32.78|32.69|32.61|145
1588860600000|2020-05-07 14:10:00|32.76|32.68|32.88|32.8|33.01|32.93|32.71|32.63|208
1588860900000|2020-05-07 14:15:00|32.91|32.83|32.82|32.74|32.91|32.83|32.8|32.72|60
1588861200000|2020-05-07 14:20:00|32.83|32.75|32.77|32.69|32.83|32.75|32.74|32.66|54
1588861500000|2020-05-07 14:25:00|32.78|32.7|32.7|32.62|32.8|32.72|32.67|32.59|32
1588861800000|2020-05-07 14:30:00|32.72|32.64|32.64|32.56|32.72|32.64|32.61|32.53|20
1588862100000|2020-05-07 14:35:00|32.67|32.59|32.68|32.6|32.74|32.66|32.63|32.55|304
1588862400000|2020-05-07 14:40:00|32.67|32.59|32.65|32.57|32.67|32.59|32.58|32.5|188
1588862700000|2020-05-07 14:45:00|32.64|32.56|32.83|32.75|32.83|32.75|32.62|32.54|81
1588863000000|2020-05-07 14:50:00|32.82|32.74|32.78|32.7|32.86|32.78|32.78|32.7|119
1588863300000|2020-05-07 14:55:00|32.77|32.69|32.84|32.76|32.9|32.82|32.77|32.69|21
1588863600000|2020-05-07 15:00:00|32.82|32.74|32.83|32.75|32.88|32.8|32.75|32.67|337
1588863900000|2020-05-07 15:05:00|32.84|32.76|32.81|32.73|32.9|32.82|32.79|32.71|1221
1588864200000|2020-05-07 15:10:00|32.78|32.7|32.71|32.63|32.78|32.7|32.71|32.63|254
1588864500000|2020-05-07 15:15:00|32.74|32.66|32.54|32.46|32.74|32.66|32.54|32.46|330
1588864800000|2020-05-07 15:20:00|32.59|32.51|32.56|32.48|32.64|32.56|32.53|32.45|724
1588865100000|2020-05-07 15:25:00|32.58|32.5|32.53|32.45|32.63|32.55|32.51|32.43|219
1588865400000|2020-05-07 15:30:00|32.5|32.42|32.55|32.47|32.6|32.52|32.48|32.4|100
1588865700000|2020-05-07 15:35:00|32.57|32.49|32.59|32.51|32.63|32.55|32.51|32.43|62
1588866000000|2020-05-07 15:40:00|32.58|32.5|32.34|32.26|32.58|32.5|32.32|32.24|158
1588866300000|2020-05-07 15:45:00|32.32|32.24|32.43|32.35|32.45|32.37|32.29|32.21|2
1588866600000|2020-05-07 15:50:00|32.42|32.34|32.47|32.39|32.49|32.41|32.4|32.32|0
1588866900000|2020-05-07 15:55:00|32.46|32.38|32.42|32.34|32.49|32.41|32.4|32.32|10
1588867200000|2020-05-07 16:00:00|32.41|32.33|32.47|32.39|32.47|32.39|32.39|32.31|16
1588867500000|2020-05-07 16:05:00|32.46|32.38|32.47|32.39|32.47|32.39|32.42|32.34|3
1588867800000|2020-05-07 16:10:00|32.49|32.41|32.48|32.4|32.54|32.46|32.47|32.39|23
1588868100000|2020-05-07 16:15:00|32.47|32.39|32.45|32.37|32.47|32.39|32.44|32.36|0
1588868400000|2020-05-07 16:20:00|32.47|32.39|32.49|32.41|32.54|32.46|32.44|32.36|0
1588868700000|2020-05-07 16:25:00|32.46|32.38|32.46|32.38|32.46|32.38|32.4|32.32|7
1588869000000|2020-05-07 16:30:00|32.45|32.37|32.5|32.42|32.55|32.47|32.45|32.37|63
1588869300000|2020-05-07 16:35:00|32.51|32.43|32.57|32.49|32.59|32.51|32.51|32.43|5
1588869600000|2020-05-07 16:40:00|32.58|32.5|32.62|32.54|32.62|32.54|32.57|32.49|4
1588869900000|2020-05-07 16:45:00|32.6|32.52|32.57|32.49|32.65|32.52|32.47|32.39|0
1588870200000|2020-05-07 16:50:00|32.52|32.44|32.6|32.52|32.62|32.54|32.52|32.44|0
1588870500000|2020-05-07 16:55:00|32.57|32.49|32.6|32.35|32.6|32.49|32.5|32.35|0
1588870800000|2020-05-07 17:00:00|32.5|32.42|32.6|32.35|32.6|32.42|32.5|32.35|0
1588871100000|2020-05-07 17:05:00|32.5|32.42|32.55|32.47|32.63|32.47|32.5|32.38|0
1588871400000|2020-05-07 17:10:00|32.63|32.38|32.52|32.44|32.63|32.46|32.51|32.38|2
1588871700000|2020-05-07 17:15:00|32.51|32.43|32.54|32.46|32.61|32.46|32.51|32.36|1
1588872000000|2020-05-07 17:20:00|32.53|32.45|32.52|32.44|32.54|32.46|32.52|32.44|1
1588872300000|2020-05-07 17:25:00|32.5|32.42|32.47|32.39|32.52|32.44|32.47|32.39|2
1588872600000|2020-05-07 17:30:00|32.45|32.37|32.54|32.29|32.54|32.4|32.43|32.28|3
1588872900000|2020-05-07 17:35:00|32.47|32.39|32.47|32.39|32.54|32.39|32.43|32.28|0
1588873200000|2020-05-07 17:40:00|32.54|32.29|32.47|32.39|32.54|32.39|32.45|32.28|0
1588873500000|2020-05-07 17:45:00|32.45|32.37|32.47|32.39|32.53|32.39|32.45|32.28|2
1588873800000|2020-05-07 17:50:00|32.48|32.4|32.54|32.29|32.54|32.43|32.45|32.28|0
1588874100000|2020-05-07 17:55:00|32.48|32.4|32.47|32.39|32.56|32.4|32.43|32.28|28
1588874400000|2020-05-07 18:00:00|32.51|32.43|32.58|32.5|32.69|32.5|32.5|32.31|22
1588874700000|2020-05-07 18:05:00|32.57|32.49|32.55|32.47|32.66|32.5|32.53|32.39|0
1588875000000|2020-05-07 18:10:00|32.53|32.45|32.45|32.37|32.55|32.47|32.42|32.29|3
1588875300000|2020-05-07 18:15:00|32.49|32.24|32.45|32.37|32.54|32.4|32.42|32.24|0
1588875600000|2020-05-07 18:20:00|32.46|32.38|32.52|32.44|32.6|32.46|32.45|32.35|3
1588875900000|2020-05-07 18:25:00|32.53|32.45|32.59|32.34|32.64|32.47|32.52|32.34|10
1588876200000|2020-05-07 18:30:00|32.5|32.42|32.55|32.47|32.63|32.47|32.48|32.31|2
1588876500000|2020-05-07 18:35:00|32.63|32.38|32.48|32.4|32.63|32.47|32.48|32.36|0
1588876800000|2020-05-07 18:40:00|32.58|32.33|32.58|32.5|32.63|32.5|32.55|32.33|6
1588877100000|2020-05-07 18:45:00|32.6|32.52|32.73|32.48|32.73|32.56|32.6|32.44|0
1588877400000|2020-05-07 18:50:00|32.68|32.43|32.73|32.48|32.78|32.59|32.65|32.43|0
1588877700000|2020-05-07 18:55:00|32.65|32.57|32.79|32.54|32.79|32.57|32.65|32.47|1
1588878000000|2020-05-07 19:00:00|32.8|32.55|32.8|32.55|32.8|32.55|32.8|32.55|0
1588878600000|2020-05-07 19:10:00|32.78|32.53|32.74|32.49|32.8|32.55|32.74|32.49|0
1588878900000|2020-05-07 19:15:00|32.68|32.6|32.93|32.63|32.99|32.73|32.68|32.52|16
1588879200000|2020-05-07 19:20:00|32.92|32.62|32.92|32.62|32.92|32.62|32.88|32.58|0
1588879500000|2020-05-07 19:25:00|32.89|32.59|32.88|32.58|32.92|32.62|32.88|32.58|0
1588879800000|2020-05-07 19:30:00|32.9|32.6|32.87|32.57|32.92|32.67|32.87|32.57|0
1588880100000|2020-05-07 19:35:00|32.89|32.59|32.88|32.63|32.93|32.68|32.87|32.57|3
1588880400000|2020-05-07 19:40:00|32.91|32.66|32.86|32.56|32.91|32.66|32.85|32.56|1
1588880700000|2020-05-07 19:45:00|32.88|32.58|32.86|32.56|32.9|32.63|32.86|32.56|1
1588881000000|2020-05-07 19:50:00|32.87|32.57|32.87|32.57|32.88|32.58|32.85|32.55|0
1588881300000|2020-05-07 19:55:00|32.85|32.55|32.92|32.62|32.96|32.66|32.85|32.55|3
1588917900000|2020-05-08 06:05:00|32.17|31.87|31.66|31.58|32.17|31.87|31.65|31.46|2
1588918200000|2020-05-08 06:10:00|31.76|31.51|31.75|31.67|31.76|31.67|31.68|31.51|0
1588918500000|2020-05-08 06:15:00|31.76|31.68|31.76|31.68|31.77|31.69|31.76|31.68|0
1588918800000|2020-05-08 06:20:00|31.71|31.63|31.76|31.68|31.82|31.7|31.71|31.56|0
1588919100000|2020-05-08 06:25:00|31.77|31.69|31.96|31.71|31.97|31.78|31.77|31.66|1
1588919400000|2020-05-08 06:30:00|31.97|31.72|32.08|31.83|32.15|31.86|31.97|31.72|0
1588919700000|2020-05-08 06:35:00|32.07|31.82|32.07|31.82|32.07|31.88|31.95|31.77|0
1588920000000|2020-05-08 06:40:00|32.04|31.79|31.93|31.85|32.07|31.87|31.93|31.77|0
1588920300000|2020-05-08 06:45:00|||||||||2
1588920600000|2020-05-08 06:50:00|31.94|31.86|32.16|31.91|32.16|31.98|31.94|31.84|8
1588920900000|2020-05-08 06:55:00|32|31.92|31.98|31.9|32.11|32|31.98|31.86|18
1588921200000|2020-05-08 07:00:00|32.01|31.93|31.89|31.81|32.01|31.93|31.89|31.81|17
1588921500000|2020-05-08 07:05:00|31.86|31.78|31.88|31.8|31.91|31.83|31.82|31.74|130
1588921800000|2020-05-08 07:10:00|31.86|31.78|31.73|31.65|31.86|31.78|31.73|31.65|16
1588922100000|2020-05-08 07:15:00|31.74|31.66|31.7|31.62|31.78|31.7|31.69|31.61|14
1588922400000|2020-05-08 07:20:00|31.71|31.63|31.75|31.67|31.76|31.68|31.71|31.63|13
1588922700000|2020-05-08 07:25:00|31.71|31.63|31.71|31.63|31.71|31.63|31.7|31.62|5
1588923000000|2020-05-08 07:30:00|31.73|31.65|31.95|31.87|31.96|31.88|31.73|31.65|2
1588923300000|2020-05-08 07:35:00|31.97|31.89|31.9|31.82|31.97|31.89|31.9|31.82|79
1588923600000|2020-05-08 07:40:00|31.95|31.87|31.87|31.79|31.95|31.87|31.85|31.77|1
1588923900000|2020-05-08 07:45:00|31.85|31.77|31.8|31.72|31.92|31.84|31.78|31.7|17
1588924200000|2020-05-08 07:50:00|31.81|31.73|31.88|31.8|31.88|31.8|31.81|31.73|0
1588924500000|2020-05-08 07:55:00|31.86|31.78|31.86|31.78|31.89|31.81|31.86|31.78|0
1588924800000|2020-05-08 08:00:00|31.89|31.81|31.88|31.8|31.94|31.86|31.83|31.75|22
1588925100000|2020-05-08 08:05:00|31.9|31.82|31.88|31.8|31.91|31.83|31.85|31.77|2
1588925400000|2020-05-08 08:10:00|31.91|31.83|31.93|31.85|31.96|31.88|31.88|31.8|0
1588925700000|2020-05-08 08:15:00|31.94|31.86|31.93|31.85|31.96|31.88|31.88|31.8|11
1588926000000|2020-05-08 08:20:00|31.95|31.87|31.93|31.85|31.98|31.9|31.93|31.85|3
1588926300000|2020-05-08 08:25:00|31.98|31.9|32.01|31.93|32.03|31.95|31.98|31.9|0
1588926600000|2020-05-08 08:30:00|31.99|31.91|31.98|31.9|32.05|31.97|31.93|31.85|33
1588926900000|2020-05-08 08:35:00|31.97|31.89|31.95|31.87|31.98|31.9|31.95|31.87|1
1588927200000|2020-05-08 08:40:00|31.93|31.85|31.87|31.79|31.95|31.87|31.86|31.78|18
1588927500000|2020-05-08 08:45:00|31.85|31.77|31.9|31.82|31.92|31.84|31.84|31.76|25
1588927800000|2020-05-08 08:50:00|31.92|31.84|31.9|31.82|31.92|31.84|31.9|31.82|0
1588928100000|2020-05-08 08:55:00|31.89|31.81|31.83|31.75|31.89|31.81|31.83|31.75|35
1588928400000|2020-05-08 09:00:00|31.81|31.73|31.83|31.75|31.85|31.77|31.78|31.7|13
1588929000000|2020-05-08 09:10:00|31.81|31.73|31.85|31.77|31.88|31.8|31.78|31.7|10
1588929300000|2020-05-08 09:15:00|31.81|31.73|31.8|31.72|31.85|31.77|31.78|31.7|0
1588929600000|2020-05-08 09:20:00|31.78|31.7|31.88|31.8|31.9|31.82|31.78|31.7|0
1588929900000|2020-05-08 09:25:00|31.86|31.78|31.85|31.77|31.86|31.78|31.81|31.73|2
1588930200000|2020-05-08 09:30:00|31.83|31.75|31.89|31.81|31.89|31.81|31.83|31.75|4
1588930500000|2020-05-08 09:35:00|31.92|31.84|31.81|31.73|31.92|31.84|31.78|31.7|16
1588930800000|2020-05-08 09:40:00|31.8|31.72|31.74|31.66|31.81|31.73|31.69|31.61|22
1588931100000|2020-05-08 09:45:00|31.73|31.65|31.78|31.7|31.8|31.72|31.73|31.65|3
1588931400000|2020-05-08 09:50:00|31.73|31.65|31.75|31.67|31.78|31.7|31.72|31.64|28
1588931700000|2020-05-08 09:55:00|31.77|31.69|31.69|31.61|31.77|31.69|31.65|31.57|12
1588932000000|2020-05-08 10:00:00|31.72|31.64|31.64|31.56|31.75|31.67|31.64|31.56|14
1588932300000|2020-05-08 10:05:00|31.68|31.6|31.6|31.52|31.68|31.6|31.6|31.52|38
1588932600000|2020-05-08 10:10:00|31.61|31.53|31.6|31.52|31.61|31.53|31.6|31.52|28
1588932900000|2020-05-08 10:15:00|31.55|31.47|31.56|31.48|31.6|31.52|31.55|31.47|0
1588933200000|2020-05-08 10:20:00|31.57|31.49|31.51|31.43|31.62|31.54|31.5|31.42|72
1588933500000|2020-05-08 10:25:00|31.55|31.47|31.56|31.48|31.6|31.52|31.53|31.45|20
1588933800000|2020-05-08 10:30:00|31.54|31.46|31.5|31.42|31.54|31.46|31.45|31.37|36
1588934100000|2020-05-08 10:35:00|31.55|31.47|31.58|31.5|31.6|31.52|31.55|31.47|24
1588934400000|2020-05-08 10:40:00|31.6|31.52|31.55|31.47|31.65|31.57|31.55|31.47|33
1588934700000|2020-05-08 10:45:00|31.56|31.48|31.56|31.48|31.63|31.55|31.55|31.47|64
1588935000000|2020-05-08 10:50:00|31.58|31.5|31.55|31.47|31.62|31.54|31.55|31.47|12
1588935300000|2020-05-08 10:55:00|31.56|31.48|31.62|31.54|31.62|31.54|31.55|31.47|14
1588935600000|2020-05-08 11:00:00|31.63|31.55|31.64|31.56|31.68|31.6|31.62|31.54|21
1588935900000|2020-05-08 11:05:00|31.67|31.59|31.54|31.46|31.67|31.59|31.51|31.43|26
1588936200000|2020-05-08 11:10:00|31.56|31.48|31.54|31.46|31.57|31.49|31.52|31.44|1
1588936500000|2020-05-08 11:15:00|31.57|31.49|31.45|31.37|31.59|31.51|31.44|31.33|177
1588936800000|2020-05-08 11:20:00|31.47|31.39|31.5|31.42|31.5|31.42|31.44|31.36|50
1588937100000|2020-05-08 11:25:00|31.48|31.4|31.47|31.39|31.5|31.42|31.45|31.37|4
1588937400000|2020-05-08 11:30:00|31.49|31.41|31.54|31.46|31.54|31.46|31.47|31.39|5
1588937700000|2020-05-08 11:35:00|31.56|31.48|31.56|31.48|31.57|31.49|31.52|31.44|1
1588938000000|2020-05-08 11:40:00|31.58|31.5|31.5|31.42|31.58|31.5|31.49|31.41|19
1588938300000|2020-05-08 11:45:00|31.52|31.44|31.47|31.39|31.54|31.46|31.47|31.39|37
1588938600000|2020-05-08 11:50:00|31.49|31.41|31.49|31.41|31.56|31.48|31.47|31.39|30
1588938900000|2020-05-08 11:55:00|31.51|31.43|31.51|31.43|31.51|31.43|31.47|31.39|5
1588939200000|2020-05-08 12:00:00|31.46|31.38|31.49|31.41|31.51|31.43|31.46|31.38|84
1588939500000|2020-05-08 12:05:00|31.47|31.39|31.44|31.36|31.49|31.41|31.4|31.32|81
1588939800000|2020-05-08 12:10:00|31.42|31.34|31.49|31.41|31.51|31.43|31.4|31.32|2
1588940100000|2020-05-08 12:15:00|31.47|31.39|31.56|31.48|31.57|31.49|31.47|31.39|57
1588940400000|2020-05-08 12:20:00|31.54|31.46|31.54|31.46|31.56|31.48|31.44|31.36|190
1588940700000|2020-05-08 12:25:00|31.55|31.47|31.6|31.35|31.66|31.55|31.5|31.35|31
1588941000000|2020-05-08 12:30:00|31.52|31.44|31.52|31.44|31.61|31.44|31.24|31.12|78
1588941300000|2020-05-08 12:35:00|31.53|31.45|31.25|31.17|31.54|31.46|31.25|31.17|191
1588941600000|2020-05-08 12:40:00|31.27|31.19|31.34|31.26|31.38|31.3|31.24|31.16|80
1588941900000|2020-05-08 12:45:00|31.33|31.25|31.4|31.32|31.4|31.32|31.28|31.2|134
1588942200000|2020-05-08 12:50:00|31.39|31.31|31.32|31.24|31.4|31.32|31.3|31.22|117
1588942500000|2020-05-08 12:55:00|31.31|31.23|31.34|31.26|31.34|31.26|31.26|31.18|58
1588942800000|2020-05-08 13:00:00|31.32|31.24|31.24|31.16|31.32|31.24|31.22|31.14|34
1588943100000|2020-05-08 13:05:00|31.22|31.14|31.3|31.22|31.37|31.29|31.22|31.14|81
1588943400000|2020-05-08 13:10:00|31.31|31.23|31.33|31.25|31.4|31.32|31.31|31.23|54
1588943700000|2020-05-08 13:15:00|31.31|31.23|31.27|31.19|31.35|31.27|31.23|31.15|114
1588944000000|2020-05-08 13:20:00|31.3|31.22|31.34|31.26|31.37|31.29|31.3|31.22|60
1588944300000|2020-05-08 13:25:00|31.33|31.25|31.41|31.33|31.42|31.34|31.31|31.23|21
1588944600000|2020-05-08 13:30:00|31.39|31.31|31.42|31.34|31.49|31.41|31.33|31.25|25
1588944900000|2020-05-08 13:35:00|31.44|31.36|31.56|31.48|31.61|31.53|31.44|31.36|21
1588945200000|2020-05-08 13:40:00|31.55|31.47|31.44|31.36|31.55|31.47|31.43|31.35|116
1588945500000|2020-05-08 13:45:00|31.42|31.34|31.35|31.27|31.42|31.34|31.32|31.24|24
1588945800000|2020-05-08 13:50:00|31.34|31.26|31.34|31.26|31.37|31.29|31.25|31.17|18
1588946100000|2020-05-08 13:55:00|31.35|31.27|31.25|31.17|31.35|31.27|31.24|31.16|18
1588946400000|2020-05-08 14:00:00|31.23|31.15|31.12|31.04|31.23|31.15|31.12|31.04|35
1588946700000|2020-05-08 14:05:00|31.13|31.05|31.19|31.11|31.19|31.11|31.11|31.03|62
1588947000000|2020-05-08 14:10:00|31.22|31.14|31.17|31.09|31.23|31.15|31.16|31.08|52
1588947300000|2020-05-08 14:15:00|31.18|31.1|31.13|31.05|31.2|31.12|31.12|31.04|16
1588947600000|2020-05-08 14:20:00|31.15|31.07|31.24|31.16|31.24|31.16|31.12|31.04|69
1588947900000|2020-05-08 14:25:00|31.19|31.11|31.24|31.16|31.24|31.16|31.14|31.06|81
1588948200000|2020-05-08 14:30:00|31.21|31.13|31.12|31.04|31.24|31.16|31.1|31.02|62
1588948500000|2020-05-08 14:35:00|31.1|31.02|31.02|30.94|31.12|31.04|30.99|30.91|159
1588948800000|2020-05-08 14:40:00|31|30.92|31.1|31.02|31.12|31.04|30.96|30.88|181
1588949100000|2020-05-08 14:45:00|31.09|31.01|31.03|30.95|31.12|31.04|31|30.92|79
1588949400000|2020-05-08 14:50:00|31.02|30.94|31.06|30.98|31.06|30.98|30.97|30.89|72
1588949700000|2020-05-08 14:55:00|31.03|30.95|31.02|30.94|31.06|30.98|30.96|30.88|289
1588950000000|2020-05-08 15:00:00|31.04|30.96|31|30.92|31.05|30.97|30.94|30.86|2753
1588950300000|2020-05-08 15:05:00|30.99|30.91|30.93|30.85|30.99|30.91|30.9|30.82|170
1588950600000|2020-05-08 15:10:00|30.92|30.84|30.81|30.73|30.93|30.85|30.81|30.73|55
1588950900000|2020-05-08 15:15:00|30.8|30.72|30.68|30.6|30.81|30.73|30.68|30.6|514
1588951200000|2020-05-08 15:20:00|30.69|30.61|30.71|30.63|30.76|30.68|30.66|30.58|433
1588951500000|2020-05-08 15:25:00|30.7|30.62|30.7|30.62|30.73|30.65|30.66|30.58|121
1588951800000|2020-05-08 15:30:00|30.71|30.63|30.76|30.68|30.78|30.7|30.63|30.55|299
1588952100000|2020-05-08 15:35:00|30.73|30.65|30.7|30.62|30.78|30.7|30.7|30.62|51
1588952400000|2020-05-08 15:40:00|30.75|30.67|30.63|30.55|30.75|30.67|30.63|30.55|38
1588952700000|2020-05-08 15:45:00|30.64|30.56|30.63|30.55|30.66|30.58|30.63|30.55|0
1588953000000|2020-05-08 15:50:00|30.66|30.58|30.56|30.48|30.66|30.58|30.56|30.48|72
1588953300000|2020-05-08 15:55:00|30.54|30.46|30.64|30.56|30.68|30.6|30.51|30.43|125
1588953600000|2020-05-08 16:00:00|30.63|30.55|30.63|30.55|30.65|30.57|30.6|30.52|9
1588953900000|2020-05-08 16:05:00|30.62|30.54|30.67|30.59|30.68|30.6|30.6|30.52|0
1588954200000|2020-05-08 16:10:00|30.68|30.6|30.48|30.4|30.7|30.62|30.43|30.35|51
1588954500000|2020-05-08 16:15:00|30.5|30.42|30.56|30.48|30.61|30.53|30.48|30.4|11
1588954800000|2020-05-08 16:20:00|30.54|30.46|30.52|30.44|30.54|30.46|30.45|30.37|23
1588955100000|2020-05-08 16:25:00|30.54|30.46|30.58|30.5|30.6|30.52|30.54|30.46|5
1588955400000|2020-05-08 16:30:00|30.57|30.49|30.6|30.52|30.61|30.53|30.55|30.47|1
1588955700000|2020-05-08 16:35:00|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|2
1588956000000|2020-05-08 16:40:00|30.5|30.42|30.31|30.23|30.5|30.42|30.31|30.23|11
1588956300000|2020-05-08 16:45:00|30.27|30.19|30.3|30.22|30.31|30.23|30.25|30.17|19
1588956600000|2020-05-08 16:50:00|30.28|30.2|30.38|30.3|30.4|30.32|30.28|30.2|4
1588956900000|2020-05-08 16:55:00|30.37|30.29|30.39|30.31|30.51|30.33|30.32|30.24|4
1588957200000|2020-05-08 17:00:00|30.4|30.32|30.48|30.4|30.53|30.45|30.4|30.32|26
1588957500000|2020-05-08 17:05:00|30.49|30.41|30.53|30.45|30.55|30.47|30.49|30.41|9
1588957800000|2020-05-08 17:10:00|30.55|30.47|30.53|30.45|30.56|30.48|30.52|30.44|34
1588958100000|2020-05-08 17:15:00|30.55|30.47|30.56|30.48|30.56|30.48|30.53|30.45|2
1588958400000|2020-05-08 17:20:00|30.55|30.47|30.55|30.47|30.56|30.48|30.53|30.45|0
1588958700000|2020-05-08 17:25:00|30.53|30.45|30.56|30.48|30.56|30.48|30.53|30.45|0
1588959000000|2020-05-08 17:30:00|30.55|30.47|30.51|30.43|30.55|30.47|30.51|30.43|0
1588959300000|2020-05-08 17:35:00|30.52|30.44|30.53|30.45|30.53|30.45|30.51|30.43|2
1588959600000|2020-05-08 17:40:00|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|0
1588959900000|2020-05-08 17:45:00|30.69|30.61|30.76|30.68|30.8|30.72|30.69|30.61|12
1588960200000|2020-05-08 17:50:00|30.77|30.69|30.71|30.63|30.8|30.7|30.61|30.53|6
1588960500000|2020-05-08 17:55:00|30.73|30.65|30.75|30.45|30.83|30.65|30.49|30.24|73
1588960800000|2020-05-08 18:00:00|30.76|30.46|30.62|30.54|30.79|30.56|30.62|30.42|0
1588961100000|2020-05-08 18:05:00|30.64|30.56|30.68|30.6|30.77|30.6|30.62|30.47|1
1588961400000|2020-05-08 18:10:00|30.78|30.53|30.7|30.4|30.79|30.6|30.68|30.39|1
1588961700000|2020-05-08 18:15:00|30.69|30.39|30.67|30.37|30.7|30.4|30.64|30.37|0
1588962000000|2020-05-08 18:20:00|30.66|30.41|30.66|30.36|30.66|30.41|30.65|30.36|1
1588962300000|2020-05-08 18:25:00|30.65|30.35|30.64|30.34|30.66|30.36|30.61|30.31|0
1588962600000|2020-05-08 18:30:00|30.6|30.3|30.48|30.4|30.64|30.47|30.48|30.3|4
1588962900000|2020-05-08 18:35:00|30.47|30.39|30.56|30.31|30.56|30.39|30.39|30.29|4
1588963200000|2020-05-08 18:40:00|30.57|30.32|30.55|30.3|30.57|30.32|30.55|30.3|9
1588963500000|2020-05-08 18:45:00|30.57|30.32|30.55|30.3|30.57|30.32|30.55|30.3|0
1588963800000|2020-05-08 18:50:00|30.53|30.28|30.55|30.3|30.55|30.3|30.53|30.28|0
1588964100000|2020-05-08 18:55:00|30.53|30.28|30.57|30.27|30.57|30.28|30.53|30.27|24
1588964400000|2020-05-08 19:00:00|30.58|30.28|30.53|30.28|30.58|30.3|30.53|30.27|0
1588964700000|2020-05-08 19:05:00|30.55|30.3|30.51|30.26|30.55|30.36|30.44|30.19|1
1588965000000|2020-05-08 19:10:00|30.48|30.23|30.49|30.24|30.53|30.26|30.48|30.23|0
1588965300000|2020-05-08 19:15:00|30.51|30.26|30.49|30.24|30.51|30.26|30.49|30.24|0
1588965600000|2020-05-08 19:20:00|30.51|30.26|30.49|30.24|30.51|30.26|30.49|30.24|0
1588965900000|2020-05-08 19:25:00|30.47|30.22|30.46|30.21|30.49|30.3|30.35|30.21|0
1588966200000|2020-05-08 19:30:00|30.36|30.28|30.45|30.15|30.49|30.32|30.32|30.15|9
1588966500000|2020-05-08 19:35:00|30.46|30.16|30.41|30.16|30.46|30.2|30.41|30.16|0
1588966800000|2020-05-08 19:40:00|30.43|30.18|30.27|29.97|30.45|30.22|30.27|29.97|6
1588967100000|2020-05-08 19:45:00|30.28|29.98|30.23|29.93|30.31|30.01|30.22|29.92|0
1588967400000|2020-05-08 19:50:00|30.25|29.95|30.21|29.91|30.28|29.98|30.21|29.91|0
1588967700000|2020-05-08 19:55:00|30.19|29.89|30.29|30.04|30.38|30.11|30.11|29.87|3
1588968000000|2020-05-08 20:00:00|30.25|30|30.25|30|30.25|30|30.25|30|0
1589177100000|2020-05-11 06:05:00|30.07|29.77|30.12|29.82|30.22|29.94|29.96|29.76|0
1589177400000|2020-05-11 06:10:00|30.07|29.77|29.86|29.56|30.07|29.77|29.84|29.54|0
1589177700000|2020-05-11 06:15:00|29.9|29.6|29.77|29.47|29.9|29.6|29.77|29.47|0
1589178000000|2020-05-11 06:20:00|29.8|29.5|29.8|29.5|29.82|29.52|29.8|29.5|0
1589178300000|2020-05-11 06:25:00|29.82|29.52|29.82|29.52|29.82|29.52|29.82|29.52|0
1589178600000|2020-05-11 06:30:00|29.8|29.55|29.82|29.57|29.82|29.67|29.71|29.54|0
1589178900000|2020-05-11 06:35:00|29.73|29.65|29.79|29.54|29.82|29.68|29.73|29.54|7
1589179200000|2020-05-11 06:40:00|29.81|29.56|29.72|29.64|29.81|29.66|29.72|29.56|0
1589179800000|2020-05-11 06:50:00|29.74|29.66|29.67|29.59|29.74|29.66|29.67|29.59|8
1589180100000|2020-05-11 06:55:00|29.72|29.47|29.47|29.39|29.72|29.55|29.42|29.26|13
1589180400000|2020-05-11 07:00:00|29.53|29.45|29.62|29.54|29.7|29.62|29.47|29.39|177
1589180700000|2020-05-11 07:05:00|29.6|29.52|29.65|29.57|29.74|29.66|29.58|29.5|92
1589181000000|2020-05-11 07:10:00|29.68|29.6|29.58|29.5|29.72|29.64|29.56|29.48|323
1589181300000|2020-05-11 07:15:00|29.6|29.52|29.51|29.43|29.73|29.65|29.51|29.43|234
1589181600000|2020-05-11 07:20:00|29.54|29.46|29.46|29.38|29.54|29.46|29.45|29.37|18
1589181900000|2020-05-11 07:25:00|29.48|29.4|29.4|29.32|29.5|29.42|29.4|29.32|6
1589182200000|2020-05-11 07:30:00|29.42|29.34|29.54|29.46|29.58|29.5|29.41|29.33|113
1589182500000|2020-05-11 07:35:00|29.55|29.47|29.42|29.34|29.55|29.47|29.32|29.24|28
1589182800000|2020-05-11 07:40:00|29.44|29.36|29.49|29.41|29.49|29.41|29.34|29.26|3
1589183100000|2020-05-11 07:45:00|29.5|29.42|29.5|29.42|29.53|29.45|29.45|29.37|72
1589183400000|2020-05-11 07:50:00|29.48|29.4|29.47|29.39|29.5|29.42|29.42|29.34|14
1589183700000|2020-05-11 07:55:00|29.45|29.37|29.44|29.36|29.49|29.41|29.37|29.29|20
1589184000000|2020-05-11 08:00:00|29.42|29.34|29.35|29.27|29.46|29.38|29.35|29.27|91
1589184300000|2020-05-11 08:05:00|29.36|29.28|29.33|29.25|29.38|29.3|29.28|29.2|34
1589184600000|2020-05-11 08:10:00|29.34|29.26|29.37|29.29|29.38|29.3|29.27|29.19|51
1589184900000|2020-05-11 08:15:00|29.38|29.3|29.43|29.35|29.45|29.37|29.38|29.3|84
1589185200000|2020-05-11 08:20:00|29.41|29.33|29.48|29.4|29.48|29.4|29.4|29.32|6
1589185500000|2020-05-11 08:25:00|29.46|29.38|29.48|29.4|29.5|29.42|29.43|29.35|3
1589185800000|2020-05-11 08:30:00|29.49|29.41|29.48|29.4|29.54|29.46|29.46|29.38|3
1589186100000|2020-05-11 08:35:00|29.5|29.42|29.49|29.41|29.62|29.54|29.49|29.41|257
1589186400000|2020-05-11 08:40:00|29.51|29.43|29.69|29.61|29.74|29.61|29.51|29.43|189
1589186700000|2020-05-11 08:45:00|29.7|29.62|29.71|29.63|29.83|29.75|29.69|29.61|33
1589187000000|2020-05-11 08:50:00|29.73|29.65|29.7|29.62|29.75|29.67|29.65|29.57|5
1589187300000|2020-05-11 08:55:00|29.71|29.63|29.6|29.52|29.71|29.63|29.58|29.5|10
1589187600000|2020-05-11 09:00:00|29.61|29.53|29.83|29.75|29.87|29.79|29.6|29.52|401
1589187900000|2020-05-11 09:05:00|29.81|29.73|29.84|29.76|29.84|29.76|29.78|29.7|84
1589188200000|2020-05-11 09:10:00|29.83|29.75|29.92|29.84|29.94|29.86|29.83|29.75|139
1589188500000|2020-05-11 09:15:00|29.94|29.86|29.8|29.72|29.94|29.86|29.79|29.71|34
1589188800000|2020-05-11 09:20:00|29.82|29.74|29.82|29.74|29.84|29.76|29.79|29.71|1
1589189100000|2020-05-11 09:25:00|29.83|29.75|30|29.92|30|29.92|29.83|29.75|17
1589189400000|2020-05-11 09:30:00|29.99|29.91|29.94|29.86|30|29.92|29.94|29.86|10
1589189700000|2020-05-11 09:35:00|29.93|29.85|29.97|29.89|29.97|29.89|29.93|29.85|3
1589190000000|2020-05-11 09:40:00|29.99|29.91|29.93|29.85|29.99|29.91|29.93|29.85|11
1589190300000|2020-05-11 09:45:00|29.88|29.8|29.84|29.76|29.94|29.86|29.84|29.76|226
1589190600000|2020-05-11 09:50:00|29.82|29.74|29.84|29.76|29.87|29.79|29.82|29.74|2
1589190900000|2020-05-11 09:55:00|29.85|29.77|29.89|29.81|29.89|29.81|29.79|29.71|3
1589191200000|2020-05-11 10:00:00|29.9|29.82|29.91|29.83|29.93|29.85|29.88|29.8|69
1589191500000|2020-05-11 10:05:00|29.9|29.82|29.9|29.82|29.95|29.87|29.86|29.78|14
1589191800000|2020-05-11 10:10:00|29.89|29.81|29.95|29.87|29.95|29.87|29.87|29.79|27
1589192100000|2020-05-11 10:15:00|29.97|29.89|30.21|30.13|30.21|30.13|29.97|29.89|201
1589192400000|2020-05-11 10:20:00|30.19|30.11|30.17|30.09|30.22|30.14|30.14|30.06|1
1589192700000|2020-05-11 10:25:00|30.19|30.11|30.24|30.16|30.24|30.16|30.16|30.08|1
1589193000000|2020-05-11 10:30:00|30.26|30.18|30.18|30.1|30.29|30.21|30.16|30.08|23
1589193300000|2020-05-11 10:35:00|30.15|30.07|30.15|30.07|30.15|30.07|30.12|30.04|63
1589193600000|2020-05-11 10:40:00|30.14|30.06|30.12|30.04|30.2|30.12|30.12|30.04|14
1589193900000|2020-05-11 10:45:00|30.11|30.03|30.2|30.12|30.2|30.12|30.05|29.97|19
1589194200000|2020-05-11 10:50:00|30.21|30.13|30.26|30.18|30.26|30.18|30.16|30.08|79
1589194500000|2020-05-11 10:55:00|30.27|30.19|30.15|30.07|30.31|30.23|30.15|30.07|18
1589194800000|2020-05-11 11:00:00|30.13|30.05|30.14|30.06|30.19|30.11|30.08|30|35
1589195100000|2020-05-11 11:05:00|30.11|30.03|30.16|30.08|30.16|30.08|30.08|30|3
1589195400000|2020-05-11 11:10:00|30.18|30.1|30.1|30.02|30.21|30.13|30.1|30.02|48
1589195700000|2020-05-11 11:15:00|30.11|30.03|30.13|30.05|30.16|30.08|30.08|30|33
1589196000000|2020-05-11 11:20:00|30.14|30.06|30.15|30.07|30.27|30.19|30.14|30.06|26
1589196300000|2020-05-11 11:25:00|30.17|30.09|30.14|30.06|30.19|30.11|30.12|30.04|9
1589196600000|2020-05-11 11:30:00|30.16|30.08|30.21|30.13|30.21|30.13|30.11|30.03|0
1589196900000|2020-05-11 11:35:00|30.22|30.14|30.28|30.2|30.28|30.2|30.21|30.13|25
1589197200000|2020-05-11 11:40:00|30.37|30.29|30.49|30.41|30.51|30.43|30.23|30.15|119
1589197500000|2020-05-11 11:45:00|30.51|30.43|30.61|30.53|30.65|30.57|30.39|30.31|15
1589197800000|2020-05-11 11:50:00|30.63|30.55|30.76|30.68|30.76|30.68|30.61|30.53|1
1589198100000|2020-05-11 11:55:00|30.73|30.65|31.09|31.01|31.16|31.02|30.73|30.65|30
1589198400000|2020-05-11 12:00:00|31.08|31|31|30.92|31.09|31.01|30.9|30.82|78
1589198700000|2020-05-11 12:05:00|31.01|30.93|31.12|31.04|31.19|31.1|31|30.92|249
1589199000000|2020-05-11 12:10:00|31.1|31.02|30.99|30.91|31.12|31.04|30.99|30.91|16
1589199300000|2020-05-11 12:15:00|31.01|30.93|31.02|30.94|31.12|31.04|30.99|30.91|268
1589199600000|2020-05-11 12:20:00|31.05|30.97|31.02|30.94|31.15|31.07|31.02|30.94|161
1589199900000|2020-05-11 12:25:00|31.04|30.96|31.19|31.11|31.19|31.11|31.04|30.96|101
1589200200000|2020-05-11 12:30:00|31.22|31.14|31.13|31.05|31.22|31.14|31.05|30.97|63
1589200500000|2020-05-11 12:35:00|31.12|31.04|31.1|31.02|31.18|31.1|31.1|31.02|299
1589200800000|2020-05-11 12:40:00|31.11|31.03|31.35|31.27|31.35|31.27|31.07|30.99|240
1589201100000|2020-05-11 12:45:00|31.36|31.28|31.25|31.17|31.36|31.28|31.25|31.17|9
1589201400000|2020-05-11 12:50:00|31.23|31.15|31.25|31.17|31.25|31.17|31.18|31.1|5
1589201700000|2020-05-11 12:55:00|31.24|31.16|31.19|31.11|31.24|31.16|31.17|31.09|55
1589202000000|2020-05-11 13:00:00|31.21|31.13|31.09|31.01|31.22|31.14|31.09|31.01|285
1589202300000|2020-05-11 13:05:00|31.08|31|30.99|30.91|31.09|31.01|30.99|30.91|93
1589202600000|2020-05-11 13:10:00|30.97|30.89|31.01|30.93|31.09|31.01|30.97|30.89|37
1589202900000|2020-05-11 13:15:00|31.03|30.95|30.98|30.9|31.11|31.03|30.96|30.88|57
1589203200000|2020-05-11 13:20:00|30.96|30.88|30.96|30.88|31.01|30.93|30.93|30.85|87
1589203500000|2020-05-11 13:25:00|30.97|30.89|30.91|30.83|30.98|30.9|30.88|30.8|24
1589203800000|2020-05-11 13:30:00|30.93|30.85|30.82|30.74|31.02|30.94|30.81|30.73|129
1589204100000|2020-05-11 13:35:00|30.84|30.76|30.64|30.56|30.87|30.79|30.63|30.55|134
1589204400000|2020-05-11 13:40:00|30.63|30.55|30.53|30.45|30.66|30.58|30.53|30.45|150
1589204700000|2020-05-11 13:45:00|30.51|30.43|30.58|30.5|30.58|30.5|30.42|30.34|132
1589205000000|2020-05-11 13:50:00|30.56|30.48|30.52|30.44|30.61|30.53|30.52|30.44|201
1589205300000|2020-05-11 13:55:00|30.55|30.47|30.7|30.62|30.71|30.63|30.52|30.44|223
1589205600000|2020-05-11 14:00:00|30.69|30.61|30.41|30.33|30.69|30.61|30.41|30.33|434
1589205900000|2020-05-11 14:05:00|30.42|30.34|30.32|30.24|30.42|30.34|30.23|30.15|458
1589206200000|2020-05-11 14:10:00|30.33|30.25|30.38|30.3|30.39|30.31|30.25|30.17|65
1589206500000|2020-05-11 14:15:00|30.36|30.28|30.29|30.21|30.4|30.32|30.27|30.19|105
1589206800000|2020-05-11 14:20:00|30.27|30.19|30.17|30.09|30.3|30.22|30.13|30.05|50
1589207100000|2020-05-11 14:25:00|30.16|30.08|30.12|30.04|30.2|30.12|30.09|30.01|56
1589207400000|2020-05-11 14:30:00|30.14|30.06|30.08|30|30.22|30.14|30.03|29.95|87
1589207700000|2020-05-11 14:35:00|30.1|30.02|30.05|29.97|30.18|30.1|30.01|29.93|229
1589208000000|2020-05-11 14:40:00|30.08|30|30.05|29.97|30.1|30.02|30.03|29.95|38
1589208300000|2020-05-11 14:45:00|30.08|30|30.02|29.94|30.15|30.07|29.99|29.91|262
1589208600000|2020-05-11 14:50:00|30.04|29.96|30.1|30.02|30.13|30.05|30.04|29.96|110
1589208900000|2020-05-11 14:55:00|30.08|30|30.14|30.06|30.19|30.11|30.08|30|306
1589209200000|2020-05-11 15:00:00|30.15|30.07|30.15|30.07|30.19|30.11|30.09|30.01|262
1589209500000|2020-05-11 15:05:00|30.13|30.05|30.03|29.95|30.14|30.06|30.01|29.93|317
1589209800000|2020-05-11 15:10:00|30.04|29.96|30|29.92|30.09|30.01|30|29.92|623
1589210100000|2020-05-11 15:15:00|30.02|29.94|29.86|29.78|30.02|29.94|29.86|29.78|1229
1589210400000|2020-05-11 15:20:00|29.84|29.76|29.85|29.77|29.94|29.86|29.84|29.76|701
1589210700000|2020-05-11 15:25:00|29.86|29.78|29.74|29.66|29.91|29.83|29.74|29.66|266
1589211000000|2020-05-11 15:30:00|29.73|29.65|29.63|29.55|29.79|29.71|29.62|29.54|268
1589211300000|2020-05-11 15:35:00|29.62|29.54|29.52|29.44|29.65|29.57|29.51|29.43|62
1589211600000|2020-05-11 15:40:00|29.56|29.48|29.56|29.48|29.62|29.54|29.52|29.44|3
1589211900000|2020-05-11 15:45:00|29.57|29.49|29.52|29.44|29.61|29.53|29.52|29.44|2
1589212200000|2020-05-11 15:50:00|29.56|29.48|29.59|29.51|29.7|29.56|29.52|29.44|1
1589212500000|2020-05-11 15:55:00|29.62|29.54|29.58|29.5|29.63|29.55|29.58|29.5|23
1589212800000|2020-05-11 16:00:00|29.57|29.49|29.5|29.42|29.57|29.49|29.5|29.42|12
1589213100000|2020-05-11 16:05:00|29.54|29.46|29.49|29.41|29.55|29.47|29.43|29.35|174
1589213400000|2020-05-11 16:10:00|29.48|29.4|29.45|29.37|29.48|29.4|29.41|29.33|4
1589213700000|2020-05-11 16:15:00|29.46|29.38|29.33|29.25|29.46|29.38|29.3|29.22|12
1589214000000|2020-05-11 16:20:00|29.3|29.22|29.27|29.19|29.3|29.22|29.26|29.18|3
1589214300000|2020-05-11 16:25:00|29.26|29.18|29.26|29.18|29.27|29.19|29.25|29.17|1
1589214600000|2020-05-11 16:30:00|29.21|29.13|29.1|29.02|29.21|29.13|29.1|29.02|10
1589214900000|2020-05-11 16:35:00|29.05|28.97|28.94|28.86|29.05|28.97|28.93|28.77|38
1589215200000|2020-05-11 16:40:00|28.93|28.85|28.99|28.91|29.02|28.94|28.88|28.8|20
1589215500000|2020-05-11 16:45:00|28.97|28.89|29.12|29.04|29.23|29.04|28.94|28.86|6
1589215800000|2020-05-11 16:50:00|29.16|29.08|28.93|28.85|29.25|29.09|28.92|28.83|28
1589216100000|2020-05-11 16:55:00|28.95|28.87|28.97|28.89|29|28.92|28.92|28.84|0
1589216400000|2020-05-11 17:00:00|28.99|28.91|28.98|28.9|29.12|28.96|28.97|28.87|0
1589216700000|2020-05-11 17:05:00|28.97|28.89|28.89|28.81|28.97|28.89|28.89|28.81|11
1589217000000|2020-05-11 17:10:00|28.88|28.8|28.84|28.76|28.88|28.8|28.81|28.73|32
1589217300000|2020-05-11 17:15:00|28.82|28.74|28.77|28.69|28.94|28.86|28.77|28.69|37
1589217600000|2020-05-11 17:20:00|28.85|28.6|28.79|28.71|28.85|28.74|28.77|28.6|21
1589217900000|2020-05-11 17:25:00|28.81|28.73|28.87|28.62|28.93|28.76|28.72|28.58|11
1589218200000|2020-05-11 17:30:00|28.85|28.6|28.87|28.62|28.87|28.73|28.79|28.6|0
1589218500000|2020-05-11 17:35:00|28.79|28.71|28.74|28.66|28.87|28.71|28.73|28.62|2
1589218800000|2020-05-11 17:40:00|28.79|28.71|28.91|28.66|28.91|28.74|28.79|28.66|15
1589219100000|2020-05-11 17:45:00|28.82|28.74|28.88|28.8|28.95|28.8|28.79|28.65|36
1589219400000|2020-05-11 17:50:00|28.85|28.77|28.83|28.75|28.96|28.8|28.8|28.64|3
1589219700000|2020-05-11 17:55:00|28.91|28.66|28.88|28.8|28.96|28.82|28.8|28.66|2
1589220000000|2020-05-11 18:00:00|28.85|28.77|28.95|28.87|29.06|28.89|28.83|28.64|9
1589220300000|2020-05-11 18:05:00|29|28.92|29.01|28.93|29.1|28.94|28.9|28.81|15
1589220600000|2020-05-11 18:10:00|29.03|28.95|29.04|28.96|29.16|29.02|29|28.83|0
1589220900000|2020-05-11 18:15:00|29.08|29|29.04|28.96|29.18|29.02|28.99|28.83|4
1589221200000|2020-05-11 18:20:00|29.1|28.85|28.96|28.88|29.12|28.96|28.96|28.77|0
1589221500000|2020-05-11 18:25:00|28.98|28.9|29.15|28.9|29.2|29.04|28.98|28.82|5
1589221800000|2020-05-11 18:30:00|29.09|29.01|28.87|28.79|29.15|29.01|28.87|28.79|5
1589222100000|2020-05-11 18:35:00|28.95|28.87|28.91|28.83|29.02|28.87|28.91|28.76|1
1589222400000|2020-05-11 18:40:00|28.81|28.73|28.87|28.79|28.87|28.79|28.81|28.73|0
1589223000000|2020-05-11 18:50:00|28.83|28.75|28.69|28.61|28.84|28.75|28.67|28.51|31
1589223300000|2020-05-11 18:55:00|28.79|28.54|28.7|28.62|28.79|28.64|28.7|28.54|14
1589223600000|2020-05-11 19:00:00|28.79|28.49|28.79|28.54|28.79|28.54|28.75|28.49|2
1589223900000|2020-05-11 19:05:00|28.75|28.5|28.52|28.44|28.75|28.58|28.52|28.37|6
1589224200000|2020-05-11 19:10:00|28.51|28.43|28.68|28.43|28.68|28.49|28.51|28.36|10
1589224500000|2020-05-11 19:15:00|28.69|28.39|28.69|28.39|28.69|28.5|28.58|28.39|1
1589224800000|2020-05-11 19:20:00|28.67|28.42|28.69|28.39|28.69|28.52|28.57|28.39|24
1589225100000|2020-05-11 19:25:00|28.67|28.42|28.69|28.39|28.69|28.43|28.67|28.39|0
1589225400000|2020-05-11 19:30:00|28.67|28.42|28.69|28.44|28.73|28.44|28.67|28.41|0
1589225700000|2020-05-11 19:35:00|28.7|28.45|28.73|28.43|28.74|28.45|28.7|28.43|0
1589226000000|2020-05-11 19:40:00|28.79|28.49|28.73|28.43|28.79|28.49|28.71|28.41|0
1589226300000|2020-05-11 19:45:00|28.74|28.44|28.74|28.44|28.74|28.44|28.73|28.43|0
1589226600000|2020-05-11 19:50:00|28.73|28.43|28.73|28.43|28.74|28.44|28.73|28.43|0
1589226900000|2020-05-11 19:55:00|28.74|28.44|28.73|28.43|28.75|28.45|28.73|28.43|3
1589263500000|2020-05-12 06:05:00|29.51|29.21|29.5|29.42|29.55|29.42|29.34|29.17|35
1589263800000|2020-05-12 06:10:00|29.51|29.43|29.78|29.7|29.89|29.72|29.51|29.43|7
1589264100000|2020-05-12 06:15:00|29.79|29.54|29.76|29.68|29.85|29.68|29.73|29.54|2
1589264400000|2020-05-12 06:20:00|29.82|29.57|29.97|29.89|30.02|29.94|29.76|29.57|26
1589264700000|2020-05-12 06:25:00|29.95|29.87|29.81|29.73|30.03|29.87|29.81|29.66|0
1589265000000|2020-05-12 06:30:00|29.8|29.72|29.78|29.7|29.86|29.72|29.71|29.57|6
1589265300000|2020-05-12 06:35:00|29.84|29.59|29.77|29.52|29.86|29.7|29.66|29.52|0
1589265600000|2020-05-12 06:40:00|29.68|29.6|29.51|29.26|29.76|29.6|29.47|29.25|0
1589265900000|2020-05-12 06:45:00|29.54|29.29|29.79|29.54|29.79|29.54|29.54|29.29|0
1589266200000|2020-05-12 06:50:00|29.76|29.51|29.79|29.54|29.81|29.54|29.76|29.51|0
1589266500000|2020-05-12 06:55:00|29.75|29.5|29.81|29.56|29.81|29.64|29.34|29.26|25
1589266800000|2020-05-12 07:00:00|29.74|29.66|29.34|29.26|29.84|29.67|29.34|29.23|115
1589267100000|2020-05-12 07:05:00|29.39|29.31|29.42|29.34|29.54|29.4|29.36|29.22|73
1589267400000|2020-05-12 07:10:00|29.4|29.32|29.27|29.19|29.42|29.34|29.23|29.15|51
1589267700000|2020-05-12 07:15:00|29.22|29.14|29.01|28.93|29.24|29.16|28.96|28.88|68
1589268000000|2020-05-12 07:20:00|28.99|28.91|29.01|28.93|29.06|28.98|28.9|28.82|186
1589268300000|2020-05-12 07:25:00|29|28.92|29.03|28.95|29.06|28.98|28.93|28.85|15
1589268600000|2020-05-12 07:30:00|29.01|28.93|29.04|28.96|29.06|28.98|29|28.92|14
1589268900000|2020-05-12 07:35:00|29.07|28.99|29.04|28.96|29.14|29.06|29.04|28.96|60
1589269200000|2020-05-12 07:40:00|29.03|28.95|29.06|28.98|29.08|29|28.96|28.88|43
1589269500000|2020-05-12 07:45:00|29.08|29|28.94|28.86|29.08|29|28.94|28.86|127
1589269800000|2020-05-12 07:50:00|28.92|28.84|28.89|28.81|28.94|28.86|28.87|28.79|42
1589270100000|2020-05-12 07:55:00|28.92|28.84|28.86|28.78|28.94|28.86|28.83|28.75|102
1589270400000|2020-05-12 08:00:00|28.88|28.8|29.05|28.97|29.07|28.99|28.81|28.73|104
1589270700000|2020-05-12 08:05:00|29.07|28.99|29.1|29.02|29.14|29.06|29|28.92|113
1589271000000|2020-05-12 08:10:00|29.08|29|28.99|28.91|29.08|29|28.97|28.89|14
1589271300000|2020-05-12 08:15:00|28.97|28.89|28.91|28.83|28.99|28.91|28.87|28.79|11
1589271600000|2020-05-12 08:20:00|28.92|28.84|28.89|28.81|28.97|28.89|28.86|28.78|37
1589271900000|2020-05-12 08:25:00|28.87|28.79|28.94|28.86|28.97|28.89|28.87|28.79|14
1589272200000|2020-05-12 08:30:00|28.95|28.87|28.92|28.84|28.97|28.89|28.87|28.79|1
1589272500000|2020-05-12 08:35:00|28.9|28.82|28.93|28.85|28.95|28.87|28.87|28.79|13
1589272800000|2020-05-12 08:40:00|28.95|28.87|28.93|28.85|28.98|28.9|28.87|28.79|1
1589273100000|2020-05-12 08:45:00|28.91|28.83|28.85|28.77|28.91|28.83|28.8|28.72|63
1589273400000|2020-05-12 08:50:00|28.82|28.74|28.9|28.82|28.9|28.82|28.79|28.71|23
1589273700000|2020-05-12 08:55:00|28.89|28.81|28.88|28.8|28.89|28.81|28.83|28.75|11
1589274000000|2020-05-12 09:00:00|28.86|28.78|29.01|28.93|29.01|28.93|28.85|28.77|66
1589274300000|2020-05-12 09:05:00|28.99|28.91|28.98|28.9|29.04|28.96|28.96|28.88|22
1589274600000|2020-05-12 09:10:00|28.96|28.88|28.9|28.82|28.96|28.88|28.84|28.76|49
1589274900000|2020-05-12 09:15:00|28.88|28.8|28.85|28.77|28.88|28.8|28.82|28.74|26
1589275200000|2020-05-12 09:20:00|28.84|28.76|28.85|28.77|28.87|28.79|28.8|28.72|92
1589275500000|2020-05-12 09:25:00|28.83|28.75|28.81|28.73|28.85|28.77|28.79|28.71|76
1589275800000|2020-05-12 09:30:00|28.78|28.7|28.78|28.7|28.81|28.73|28.78|28.7|10
1589276100000|2020-05-12 09:35:00|28.79|28.71|28.82|28.74|28.82|28.74|28.79|28.71|16
1589276400000|2020-05-12 09:40:00|28.83|28.75|28.99|28.91|28.99|28.91|28.82|28.74|48
1589276700000|2020-05-12 09:45:00|28.97|28.89|28.94|28.86|29.02|28.94|28.94|28.86|113
1589277000000|2020-05-12 09:50:00|28.92|28.84|28.81|28.73|28.92|28.84|28.81|28.73|79
1589277300000|2020-05-12 09:55:00|28.83|28.75|28.81|28.73|28.84|28.76|28.81|28.73|45
1589277600000|2020-05-12 10:00:00|28.79|28.71|28.85|28.77|28.85|28.77|28.78|28.7|126
1589277900000|2020-05-12 10:05:00|28.83|28.75|28.82|28.74|28.83|28.75|28.8|28.72|40
1589278200000|2020-05-12 10:10:00|28.83|28.75|28.83|28.75|28.83|28.75|28.78|28.7|8
1589278500000|2020-05-12 10:15:00|28.82|28.74|28.69|28.61|28.82|28.74|28.67|28.59|21
1589278800000|2020-05-12 10:20:00|28.67|28.59|28.61|28.53|28.67|28.59|28.61|28.53|29
1589279100000|2020-05-12 10:25:00|28.6|28.52|28.61|28.53|28.63|28.55|28.56|28.48|11
1589279400000|2020-05-12 10:30:00|28.63|28.55|28.58|28.5|28.63|28.55|28.53|28.45|8
1589279700000|2020-05-12 10:35:00|28.56|28.48|28.61|28.53|28.63|28.55|28.56|28.48|22
1589280000000|2020-05-12 10:40:00|28.58|28.5|28.63|28.55|28.63|28.55|28.56|28.48|5
1589280300000|2020-05-12 10:45:00|28.61|28.53|28.64|28.56|28.69|28.61|28.61|28.53|3
1589280600000|2020-05-12 10:50:00|28.66|28.58|28.63|28.55|28.68|28.6|28.63|28.55|2
1589280900000|2020-05-12 10:55:00|28.61|28.53|28.66|28.58|28.69|28.61|28.58|28.5|1
1589281200000|2020-05-12 11:00:00|28.68|28.6|28.59|28.51|28.69|28.61|28.59|28.51|62
1589281500000|2020-05-12 11:05:00|28.58|28.5|28.5|28.42|28.59|28.51|28.45|28.37|114
1589281800000|2020-05-12 11:10:00|28.48|28.4|28.5|28.42|28.52|28.44|28.48|28.4|1
1589282100000|2020-05-12 11:15:00|28.48|28.4|28.48|28.4|28.5|28.42|28.45|28.37|62
1589282400000|2020-05-12 11:20:00|28.46|28.38|28.45|28.37|28.53|28.45|28.45|28.37|14
1589282700000|2020-05-12 11:25:00|28.46|28.38|28.5|28.42|28.5|28.42|28.45|28.37|11
1589283000000|2020-05-12 11:30:00|28.46|28.38|28.45|28.37|28.51|28.43|28.45|28.37|1
1589283300000|2020-05-12 11:35:00|28.43|28.35|28.46|28.38|28.46|28.38|28.4|28.32|6
1589283600000|2020-05-12 11:40:00|28.5|28.42|28.46|28.38|28.51|28.43|28.43|28.35|6
1589283900000|2020-05-12 11:45:00|28.44|28.36|28.26|28.18|28.44|28.36|28.23|28.15|5
1589284200000|2020-05-12 11:50:00|28.24|28.16|28.16|28.08|28.24|28.16|28.15|28.07|95
1589284500000|2020-05-12 11:55:00|28.19|28.11|28.16|28.08|28.2|28.12|28.16|28.08|2
1589284800000|2020-05-12 12:00:00|28.15|28.07|28.11|28.03|28.16|28.08|28.11|28.03|52
1589285100000|2020-05-12 12:05:00|28.14|28.06|28.16|28.08|28.17|28.09|28.11|28.03|3
1589285400000|2020-05-12 12:10:00|28.14|28.06|28.12|28.04|28.16|28.08|28.11|28.03|16
1589285700000|2020-05-12 12:15:00|28.14|28.06|28.17|28.09|28.21|28.13|28.12|28.04|1
1589286000000|2020-05-12 12:20:00|28.16|28.08|28.19|28.11|28.21|28.13|28.16|28.08|4
1589286300000|2020-05-12 12:25:00|28.18|28.1|28.19|28.11|28.21|28.13|28.16|28.08|12
1589286600000|2020-05-12 12:30:00|28.18|28.1|28.17|28.09|28.22|28.14|28.14|28.06|79
1589286900000|2020-05-12 12:35:00|28.18|28.1|28.17|28.09|28.18|28.1|28.16|28.08|31
1589287200000|2020-05-12 12:40:00|28.16|28.08|27.96|27.88|28.16|28.08|27.96|27.88|39
1589287500000|2020-05-12 12:45:00|27.94|27.86|27.94|27.86|28.01|27.93|27.92|27.84|9
1589287800000|2020-05-12 12:50:00|27.92|27.84|27.92|27.84|27.97|27.89|27.91|27.83|38
1589288100000|2020-05-12 12:55:00|27.94|27.86|27.87|27.79|27.94|27.86|27.8|27.72|275
1589288400000|2020-05-12 13:00:00|27.85|27.77|27.75|27.67|27.85|27.77|27.7|27.62|104
1589288700000|2020-05-12 13:05:00|27.76|27.68|27.76|27.68|27.81|27.73|27.76|27.68|52
1589289000000|2020-05-12 13:10:00|27.74|27.66|27.72|27.64|27.77|27.69|27.72|27.64|18
1589289300000|2020-05-12 13:15:00|27.73|27.65|27.75|27.67|27.77|27.69|27.72|27.64|117
1589289600000|2020-05-12 13:20:00|27.77|27.69|27.76|27.68|27.77|27.69|27.72|27.64|178
1589289900000|2020-05-12 13:25:00|27.78|27.7|27.78|27.7|27.78|27.7|27.73|27.65|210
1589290200000|2020-05-12 13:30:00|27.77|27.69|27.68|27.6|27.81|27.73|27.62|27.54|161
1589290500000|2020-05-12 13:35:00|27.73|27.65|27.77|27.69|27.89|27.81|27.71|27.63|129
1589290800000|2020-05-12 13:40:00|27.76|27.68|27.89|27.81|27.89|27.81|27.7|27.62|432
1589291100000|2020-05-12 13:45:00|27.86|27.78|28.2|28.12|28.2|28.12|27.86|27.78|80
1589291400000|2020-05-12 13:50:00|28.19|28.11|28.34|28.26|28.42|28.34|28.1|28.02|395
1589291700000|2020-05-12 13:55:00|28.32|28.24|28.12|28.04|28.45|28.37|28.09|28.01|174
1589292000000|2020-05-12 14:00:00|28.1|28.02|28.09|28.01|28.22|28.14|28.07|27.99|47
1589292300000|2020-05-12 14:05:00|28.11|28.03|28.18|28.1|28.24|28.16|28.08|28|115
1589292600000|2020-05-12 14:10:00|28.15|28.07|28.07|27.99|28.21|28.13|28.07|27.99|290
1589292900000|2020-05-12 14:15:00|28.05|27.97|28.02|27.94|28.1|28.02|28.02|27.94|171
1589293200000|2020-05-12 14:20:00|28.03|27.95|28.09|28.01|28.16|28.08|28.03|27.95|23
1589293500000|2020-05-12 14:25:00|28.11|28.03|28.21|28.13|28.27|28.19|28.06|27.98|144
1589293800000|2020-05-12 14:30:00|28.24|28.16|28.16|28.08|28.29|28.21|28.13|28.05|323
1589294100000|2020-05-12 14:35:00|28.18|28.1|28.1|28.02|28.18|28.1|28.05|27.97|178
1589294400000|2020-05-12 14:40:00|28.12|28.04|28.06|27.98|28.12|28.04|28.02|27.94|43
1589294700000|2020-05-12 14:45:00|28.05|27.97|28.2|28.12|28.29|28.21|28.03|27.95|174
1589295000000|2020-05-12 14:50:00|28.24|28.16|28.05|27.97|28.24|28.16|28.04|27.96|63
1589295300000|2020-05-12 14:55:00|28.04|27.96|28.05|27.97|28.07|27.99|27.95|27.87|142
1589295600000|2020-05-12 15:00:00|28.03|27.95|27.97|27.89|28.05|27.97|27.94|27.86|169
1589295900000|2020-05-12 15:05:00|27.95|27.87|27.82|27.74|27.99|27.91|27.8|27.72|591
1589296200000|2020-05-12 15:10:00|27.8|27.72|27.83|27.75|27.85|27.77|27.8|27.72|357
1589296500000|2020-05-12 15:15:00|27.8|27.72|27.84|27.76|27.88|27.8|27.75|27.67|537
1589296800000|2020-05-12 15:20:00|27.83|27.75|27.79|27.71|27.87|27.79|27.73|27.65|454
1589297100000|2020-05-12 15:25:00|27.77|27.69|27.74|27.66|27.78|27.7|27.66|27.58|469
1589297400000|2020-05-12 15:30:00|27.73|27.65|27.85|27.77|27.89|27.81|27.65|27.57|282
1589297700000|2020-05-12 15:35:00|27.87|27.79|27.83|27.75|27.9|27.82|27.82|27.74|32
1589298000000|2020-05-12 15:40:00|27.82|27.74|27.96|27.88|27.96|27.88|27.82|27.74|25
1589298300000|2020-05-12 15:45:00|27.94|27.86|28.09|28.01|28.12|28.04|27.94|27.86|5
1589298600000|2020-05-12 15:50:00|28.1|28.02|28.04|27.96|28.1|28.02|27.99|27.91|133
1589298900000|2020-05-12 15:55:00|28.01|27.93|27.99|27.91|28.03|27.95|27.97|27.89|70
1589299200000|2020-05-12 16:00:00|28.01|27.93|28.04|27.96|28.09|28.01|28.01|27.93|47
1589299500000|2020-05-12 16:05:00|28.06|27.98|28.13|28.05|28.13|28.05|28.04|27.96|0
1589299800000|2020-05-12 16:10:00|28.15|28.07|28.14|28.06|28.19|28.11|28.12|28.04|2
1589300100000|2020-05-12 16:15:00|28.12|28.04|28.08|28|28.21|28.13|28.08|28|1
1589300400000|2020-05-12 16:20:00|28.06|27.98|28.08|28|28.09|28.01|28.04|27.96|1
1589300700000|2020-05-12 16:25:00|28.06|27.98|28.08|28|28.08|28|28.06|27.98|0
1589301000000|2020-05-12 16:30:00|28.12|28.04|28.11|28.03|28.14|28.06|28.02|27.94|0
1589301300000|2020-05-12 16:35:00|28.13|28.05|28.12|28.04|28.14|28.06|28.12|28.04|10
1589301600000|2020-05-12 16:40:00|28.13|28.05|28.14|28.06|28.18|28.1|28.13|28.05|0
1589301900000|2020-05-12 16:45:00|28.13|28.05|28.13|28.05|28.14|28.06|28.11|28.03|0
1589302200000|2020-05-12 16:50:00|28.14|28.06|28.19|28.11|28.19|28.11|28.14|28.06|1
1589302500000|2020-05-12 16:55:00|28.16|28.08|28.15|28.07|28.21|28.11|28.09|27.96|2
1589302800000|2020-05-12 17:00:00|28.16|28.08|28.25|28.17|28.36|28.21|28.16|28.08|0
1589303100000|2020-05-12 17:05:00|28.27|28.19|28.27|28.19|28.27|28.19|28.22|28.14|0
1589303400000|2020-05-12 17:10:00|28.28|28.2|28.48|28.4|28.49|28.41|28.28|28.16|3
1589303700000|2020-05-12 17:15:00|28.5|28.42|28.88|28.63|28.9|28.74|28.5|28.37|10
1589304000000|2020-05-12 17:20:00|28.8|28.72|28.94|28.69|28.94|28.77|28.79|28.63|2
1589304300000|2020-05-12 17:25:00|28.85|28.77|28.91|28.66|28.94|28.78|28.77|28.61|35
1589304600000|2020-05-12 17:30:00|28.83|28.75|28.84|28.59|28.91|28.75|28.8|28.59|0
1589304900000|2020-05-12 17:35:00|28.76|28.68|28.78|28.7|28.84|28.7|28.76|28.59|0
1589305200000|2020-05-12 17:40:00|28.79|28.71|28.79|28.71|28.79|28.71|28.77|28.69|0
1589305500000|2020-05-12 17:45:00|28.77|28.69|28.84|28.59|28.86|28.69|28.77|28.59|1
1589305800000|2020-05-12 17:50:00|28.89|28.64|28.76|28.68|28.89|28.72|28.76|28.6|0
1589306100000|2020-05-12 17:55:00|28.85|28.6|28.68|28.43|28.87|28.62|28.66|28.41|0
1589306400000|2020-05-12 18:00:00|28.66|28.41|28.72|28.47|28.72|28.53|28.59|28.35|6
1589306700000|2020-05-12 18:05:00|28.73|28.48|28.77|28.52|28.77|28.6|28.68|28.48|5
1589307000000|2020-05-12 18:10:00|28.79|28.54|28.87|28.62|28.87|28.72|28.71|28.5|6
1589307300000|2020-05-12 18:15:00|28.85|28.6|28.95|28.7|28.96|28.71|28.75|28.58|7
1589307600000|2020-05-12 18:20:00|28.91|28.66|28.82|28.57|28.91|28.66|28.74|28.57|1
1589307900000|2020-05-12 18:25:00|28.84|28.59|28.82|28.57|28.84|28.59|28.8|28.55|0
1589308200000|2020-05-12 18:30:00|28.84|28.59|28.86|28.61|28.91|28.7|28.78|28.59|9
1589308500000|2020-05-12 18:35:00|28.84|28.59|28.83|28.58|28.9|28.73|28.78|28.56|0
1589308800000|2020-05-12 18:40:00|28.81|28.56|29.05|28.8|29.05|28.84|28.81|28.56|13
1589309100000|2020-05-12 18:45:00|29.07|28.82|29.15|28.9|29.18|28.93|29.07|28.82|3
1589309400000|2020-05-12 18:50:00|29.13|28.88|29|28.75|29.19|28.95|29|28.75|2
1589309700000|2020-05-12 18:55:00|29.04|28.79|29.06|28.76|29.08|28.81|29|28.72|1
1589310000000|2020-05-12 19:00:00|29.08|28.78|29.03|28.78|29.13|28.9|28.93|28.74|0
1589310300000|2020-05-12 19:05:00|28.99|28.74|29.05|28.8|29.07|28.81|28.99|28.73|0
1589310600000|2020-05-12 19:10:00|29.03|28.78|29.18|28.93|29.21|29.04|28.96|28.78|7
1589310900000|2020-05-12 19:15:00|29.2|28.95|29.37|29.07|29.46|29.27|29.07|28.9|4
1589311200000|2020-05-12 19:20:00|29.36|29.11|29.47|29.39|29.57|29.39|29.3|29.09|0
1589311500000|2020-05-12 19:25:00|29.43|29.35|29.59|29.29|29.63|29.46|29.41|29.23|1
1589311800000|2020-05-12 19:30:00|29.57|29.32|29.66|29.41|29.74|29.59|29.44|29.29|8
1589312100000|2020-05-12 19:35:00|29.67|29.42|29.88|29.63|29.88|29.72|29.59|29.41|4
1589312400000|2020-05-12 19:40:00|29.87|29.62|30.17|29.87|30.17|30|29.78|29.61|80
1589312700000|2020-05-12 19:45:00|30.18|29.88|30.27|29.97|30.32|30.11|30.1|29.85|20
1589313000000|2020-05-12 19:50:00|30.3|30|30.47|30.17|30.49|30.19|30.24|29.94|19
1589313300000|2020-05-12 19:55:00|30.49|30.19|30.29|30.21|30.58|30.42|30.29|30.02|23
1589349900000|2020-05-13 06:05:00|31.02|30.72|30.96|30.88|31.1|30.88|30.93|30.71|18
1589350200000|2020-05-13 06:10:00|31.05|30.8|30.8|30.55|31.05|30.84|30.7|30.54|30
1589350500000|2020-05-13 06:15:00|30.78|30.53|30.78|30.53|30.82|30.65|30.61|30.44|0
1589350800000|2020-05-13 06:20:00|30.76|30.51|30.6|30.35|30.76|30.53|30.52|30.35|13
1589351100000|2020-05-13 06:25:00|30.52|30.44|30.67|30.42|30.72|30.53|30.48|30.29|1
1589351400000|2020-05-13 06:30:00|30.66|30.41|30.59|30.34|30.69|30.5|30.58|30.34|0
1589351700000|2020-05-13 06:35:00|30.61|30.36|30.42|30.34|30.61|30.44|30.4|30.28|15
1589352000000|2020-05-13 06:40:00|30.48|30.4|30.33|30.25|30.61|30.42|30.28|30.17|21
1589352300000|2020-05-13 06:45:00|30.32|30.24|30.43|30.35|30.51|30.35|30.32|30.16|68
1589352600000|2020-05-13 06:50:00|30.41|30.33|30.5|30.42|30.58|30.42|30.4|30.26|15
1589352900000|2020-05-13 06:55:00|30.49|30.41|30.4|30.32|30.56|30.42|30.39|30.23|5
1589353200000|2020-05-13 07:00:00|30.41|30.33|30.61|30.53|30.73|30.59|30.32|30.24|232
1589353500000|2020-05-13 07:05:00|30.59|30.51|30.63|30.55|30.63|30.55|30.46|30.38|120
1589353800000|2020-05-13 07:10:00|30.6|30.52|30.83|30.75|30.84|30.76|30.6|30.52|131
1589354100000|2020-05-13 07:15:00|30.84|30.76|30.84|30.76|31.01|30.93|30.84|30.76|102
1589354400000|2020-05-13 07:20:00|30.86|30.78|30.83|30.75|30.92|30.84|30.78|30.7|197
1589354700000|2020-05-13 07:25:00|30.86|30.78|31.03|30.95|31.06|30.98|30.78|30.7|103
1589355000000|2020-05-13 07:30:00|31.04|30.96|31.09|31.01|31.2|31.12|30.99|30.91|175
1589355300000|2020-05-13 07:35:00|31.11|31.03|31.43|31.35|31.45|31.37|31.11|31.03|146
1589355600000|2020-05-13 07:40:00|31.45|31.37|31.03|30.95|31.48|31.4|31.03|30.9|183
1589355900000|2020-05-13 07:45:00|31.04|30.96|30.98|30.9|31.17|31.01|30.98|30.86|184
1589356200000|2020-05-13 07:50:00|30.99|30.91|30.85|30.77|31.04|30.96|30.83|30.75|200
1589356500000|2020-05-13 07:55:00|30.83|30.75|30.91|30.83|30.94|30.86|30.8|30.72|277
1589356800000|2020-05-13 08:00:00|30.94|30.86|31.09|31.01|31.09|31.01|30.92|30.84|43
1589357100000|2020-05-13 08:05:00|31.07|30.99|31.01|30.93|31.09|31.01|30.9|30.82|264
1589357400000|2020-05-13 08:10:00|31.04|30.96|30.71|30.63|31.04|30.96|30.68|30.6|45
1589357700000|2020-05-13 08:15:00|30.73|30.65|30.75|30.67|30.82|30.74|30.7|30.62|289
1589358000000|2020-05-13 08:20:00|30.74|30.66|30.7|30.62|30.79|30.71|30.67|30.59|66
1589358300000|2020-05-13 08:25:00|30.72|30.64|30.53|30.45|30.72|30.64|30.53|30.45|22
1589358600000|2020-05-13 08:30:00|30.5|30.42|30.57|30.49|30.6|30.52|30.5|30.42|103
1589358900000|2020-05-13 08:35:00|30.54|30.46|30.53|30.45|30.59|30.51|30.47|30.39|58
1589359200000|2020-05-13 08:40:00|30.52|30.44|30.6|30.52|30.64|30.56|30.52|30.44|70
1589359500000|2020-05-13 08:45:00|30.61|30.53|30.54|30.46|30.64|30.56|30.53|30.45|308
1589359800000|2020-05-13 08:50:00|30.53|30.45|30.64|30.56|30.68|30.6|30.53|30.45|37
1589360100000|2020-05-13 08:55:00|30.66|30.58|30.67|30.59|30.74|30.66|30.59|30.51|77
1589360400000|2020-05-13 09:00:00|30.69|30.61|30.75|30.67|30.75|30.67|30.62|30.54|5
1589360700000|2020-05-13 09:05:00|30.73|30.65|30.51|30.43|30.73|30.65|30.51|30.43|53
1589361000000|2020-05-13 09:10:00|30.48|30.4|30.46|30.38|30.49|30.41|30.39|30.31|19
1589361300000|2020-05-13 09:15:00|30.48|30.4|30.34|30.26|30.5|30.42|30.32|30.24|23
1589361600000|2020-05-13 09:20:00|30.33|30.25|30.23|30.15|30.34|30.26|30.21|30.13|52
1589361900000|2020-05-13 09:25:00|30.18|30.1|30.29|30.21|30.29|30.21|30.18|30.1|20
1589362200000|2020-05-13 09:30:00|30.31|30.23|30.21|30.13|30.39|30.31|30.19|30.11|85
1589362500000|2020-05-13 09:35:00|30.19|30.11|30.08|30|30.21|30.13|30.08|30|38
1589362800000|2020-05-13 09:40:00|30.11|30.03|30.08|30|30.14|30.06|30.07|29.99|13
1589363100000|2020-05-13 09:45:00|30.12|30.04|29.98|29.9|30.12|30.04|29.98|29.9|138
1589363400000|2020-05-13 09:50:00|29.97|29.89|29.81|29.73|30.01|29.89|29.77|29.6|58
1589363700000|2020-05-13 09:55:00|29.79|29.71|29.8|29.72|29.85|29.74|29.77|29.6|1
1589364000000|2020-05-13 10:00:00|29.82|29.74|29.65|29.57|29.84|29.76|29.61|29.48|15
1589364300000|2020-05-13 10:05:00|29.67|29.59|29.77|29.69|29.9|29.71|29.67|29.55|1
1589364600000|2020-05-13 10:10:00|29.85|29.6|29.72|29.64|29.85|29.68|29.7|29.6|10
1589364900000|2020-05-13 10:15:00|29.69|29.61|29.78|29.7|29.79|29.71|29.69|29.61|59
1589365200000|2020-05-13 10:20:00|29.74|29.66|29.64|29.56|29.74|29.66|29.63|29.55|41
1589365500000|2020-05-13 10:25:00|29.66|29.58|29.66|29.58|29.69|29.61|29.64|29.56|62
1589365800000|2020-05-13 10:30:00|29.67|29.59|29.77|29.69|29.77|29.69|29.67|29.59|92
1589366100000|2020-05-13 10:35:00|29.78|29.7|29.72|29.64|29.78|29.7|29.71|29.63|0
1589366400000|2020-05-13 10:40:00|29.73|29.65|29.82|29.74|29.83|29.75|29.73|29.65|46
1589366700000|2020-05-13 10:45:00|29.85|29.77|29.9|29.82|29.9|29.82|29.85|29.77|26
1589367000000|2020-05-13 10:50:00|29.99|29.91|30.11|30.03|30.11|30.03|29.99|29.91|131
1589367300000|2020-05-13 10:55:00|30.1|30.02|30.12|30.04|30.15|30.07|30.08|30|3
1589367600000|2020-05-13 11:00:00|30.09|30.01|30.2|30.12|30.25|30.17|30.09|30.01|29
1589367900000|2020-05-13 11:05:00|30.22|30.14|30.35|30.27|30.38|30.3|30.22|30.14|57
1589368200000|2020-05-13 11:10:00|30.34|30.26|30.2|30.12|30.34|30.26|30.2|30.06|41
1589368500000|2020-05-13 11:15:00|30.19|30.11|30.22|30.14|30.24|30.16|30.19|30.11|0
1589368800000|2020-05-13 11:20:00|30.2|30.12|30.17|30.09|30.22|30.14|30.12|30.04|25
1589369100000|2020-05-13 11:25:00|30.19|30.11|30.19|30.11|30.19|30.11|30.09|30.01|143
1589369400000|2020-05-13 11:30:00|30.17|30.09|30.16|30.08|30.2|30.12|30.14|30.06|68
1589369700000|2020-05-13 11:35:00|30.14|30.06|30.22|30.14|30.25|30.17|30.14|30.06|5
1589370000000|2020-05-13 11:40:00|30.23|30.15|30.22|30.14|30.25|30.17|30.17|30.09|2
1589370300000|2020-05-13 11:45:00|30.21|30.13|30.06|29.98|30.21|30.13|30.04|29.96|64
1589370600000|2020-05-13 11:50:00|30.04|29.96|30.02|29.94|30.06|29.98|30.01|29.93|0
1589370900000|2020-05-13 11:55:00|29.99|29.91|30.01|29.93|30.04|29.96|29.96|29.88|0
1589371200000|2020-05-13 12:00:00|30.02|29.94|30.01|29.93|30.02|29.94|29.96|29.88|40
1589371500000|2020-05-13 12:05:00|30.02|29.94|30.1|30.02|30.1|30.02|30.02|29.94|80
1589371800000|2020-05-13 12:10:00|30.15|30.07|30.18|30.1|30.2|30.12|30.13|30.05|114
1589372100000|2020-05-13 12:15:00|30.17|30.09|30.1|30.02|30.18|30.1|30.1|30.02|69
1589372400000|2020-05-13 12:20:00|30.13|30.05|30.18|30.1|30.23|30.15|30.13|30.05|562
1589372700000|2020-05-13 12:25:00|30.16|30.08|30.14|30.06|30.2|30.12|30.14|30.06|41
1589373000000|2020-05-13 12:30:00|30.16|30.08|30.25|30.17|30.27|30.19|30.08|30|267
1589373300000|2020-05-13 12:35:00|30.24|30.16|30.27|30.19|30.33|30.25|30.22|30.14|196
1589373600000|2020-05-13 12:40:00|30.28|30.2|30.32|30.24|30.32|30.24|30.19|30.11|29
1589373900000|2020-05-13 12:45:00|30.29|30.21|30.29|30.21|30.32|30.24|30.19|30.11|177
1589374200000|2020-05-13 12:50:00|30.27|30.19|30.23|30.15|30.32|30.24|30.22|30.14|22
1589374500000|2020-05-13 12:55:00|30.24|30.16|30.27|30.19|30.31|30.23|30.24|30.16|54
1589374800000|2020-05-13 13:00:00|30.26|30.18|30.82|30.74|30.9|30.76|30.26|30.18|682
1589375100000|2020-05-13 13:05:00|30.84|30.76|31.03|30.95|31.05|30.97|30.76|30.68|204
1589375400000|2020-05-13 13:10:00|31.02|30.94|30.66|30.58|31.05|30.97|30.66|30.58|213
1589375700000|2020-05-13 13:15:00|30.64|30.56|30.73|30.65|30.76|30.68|30.56|30.48|160
1589376000000|2020-05-13 13:20:00|30.71|30.63|30.9|30.82|30.9|30.82|30.68|30.6|154
1589376300000|2020-05-13 13:25:00|30.93|30.85|30.78|30.7|30.93|30.85|30.68|30.6|43
1589376600000|2020-05-13 13:30:00|30.83|30.75|31.21|31.13|31.28|31.2|30.77|30.69|452
1589376900000|2020-05-13 13:35:00|31.24|31.16|31.21|31.13|31.73|31.65|31.21|31.13|865
1589377200000|2020-05-13 13:40:00|31.24|31.16|31.55|31.47|31.66|31.5|31.16|31.08|174
1589377500000|2020-05-13 13:45:00|31.57|31.49|31.28|31.2|31.64|31.55|31.22|31.14|93
1589377800000|2020-05-13 13:50:00|31.33|31.25|31.29|31.21|31.37|31.29|31.17|31.09|97
1589378100000|2020-05-13 13:55:00|31.34|31.26|31.32|31.24|31.43|31.35|31.23|31.15|114
1589378400000|2020-05-13 14:00:00|31.34|31.26|30.83|30.75|31.37|31.29|30.77|30.66|289
1589378700000|2020-05-13 14:05:00|30.82|30.74|30.87|30.79|30.89|30.81|30.67|30.56|193
1589379000000|2020-05-13 14:10:00|30.88|30.8|30.93|30.85|30.98|30.9|30.82|30.74|103
1589379300000|2020-05-13 14:15:00|30.96|30.88|31.1|31.02|31.13|31.05|30.94|30.86|70
1589379600000|2020-05-13 14:20:00|31.11|31.03|31.27|31.19|31.27|31.19|31.07|30.99|312
1589379900000|2020-05-13 14:25:00|31.25|31.17|30.9|30.82|31.28|31.19|30.82|30.74|182
1589380200000|2020-05-13 14:30:00|30.92|30.84|30.85|30.77|30.92|30.84|30.58|30.49|421
1589380500000|2020-05-13 14:35:00|30.87|30.79|30.99|30.91|31.04|30.96|30.75|30.67|201
1589380800000|2020-05-13 14:40:00|30.97|30.89|31.06|30.98|31.16|31.03|30.9|30.82|267
1589381100000|2020-05-13 14:45:00|31.08|31|31.15|31.07|31.22|31.14|31.08|31|333
1589381400000|2020-05-13 14:50:00|31.13|31.05|31.21|31.13|31.26|31.18|31.09|31.01|218
1589381700000|2020-05-13 14:55:00|31.25|31.17|31.62|31.54|31.62|31.54|31.23|31.15|147
1589382000000|2020-05-13 15:00:00|31.61|31.53|31.52|31.44|31.7|31.62|31.52|31.44|876
1589382300000|2020-05-13 15:05:00|31.53|31.45|31.62|31.54|31.69|31.61|31.44|31.36|428
1589382600000|2020-05-13 15:10:00|31.59|31.51|31.3|31.22|31.59|31.51|31.3|31.22|162
1589382900000|2020-05-13 15:15:00|31.27|31.19|31.82|31.74|31.82|31.74|31.24|31.16|358
1589383200000|2020-05-13 15:20:00|31.83|31.75|32.33|32.25|32.33|32.25|31.83|31.75|889
1589383500000|2020-05-13 15:25:00|32.35|32.27|32.35|32.27|32.5|32.42|32.29|32.21|1620
1589383800000|2020-05-13 15:30:00|32.33|32.25|32.19|32.11|32.4|32.32|32.14|32.06|525
1589384100000|2020-05-13 15:35:00|32.18|32.1|32.17|32.09|32.33|32.25|32.13|32.05|620
1589384400000|2020-05-13 15:40:00|32.14|32.06|32.39|32.31|32.47|32.36|32.12|32.04|155
1589384700000|2020-05-13 15:45:00|32.44|32.36|32.73|32.65|32.89|32.72|32.39|32.28|268
1589385000000|2020-05-13 15:50:00|32.72|32.64|32.82|32.74|32.97|32.8|32.58|32.44|289
1589385300000|2020-05-13 15:55:00|32.91|32.66|32.86|32.78|33.02|32.94|32.78|32.66|82
1589385600000|2020-05-13 16:00:00|32.81|32.73|33.06|32.98|33.1|32.98|32.69|32.53|33
1589385900000|2020-05-13 16:05:00|33.15|32.9|33.21|33.13|33.23|33.13|32.9|32.78|65
1589386200000|2020-05-13 16:10:00|33.2|33.12|33.22|33.14|33.3|33.17|33|32.84|27
1589386500000|2020-05-13 16:15:00|33.25|33.17|33.45|33.37|33.51|33.4|33.16|32.99|43
1589386800000|2020-05-13 16:20:00|33.44|33.36|33.14|33.06|33.48|33.36|32.93|32.83|183
1589387100000|2020-05-13 16:25:00|33.15|33.07|32.97|32.89|33.17|33.09|32.97|32.83|24
1589387400000|2020-05-13 16:30:00|32.95|32.87|32.9|32.82|33.14|32.99|32.87|32.79|38
1589387700000|2020-05-13 16:35:00|32.91|32.83|32.94|32.86|33.16|33.03|32.82|32.74|6
1589388000000|2020-05-13 16:40:00|32.96|32.88|33.17|33.09|33.23|33.09|32.94|32.77|173
1589388300000|2020-05-13 16:45:00|33.14|33.06|32.94|32.86|33.18|33.09|32.89|32.81|7
1589388600000|2020-05-13 16:50:00|32.91|32.83|32.99|32.91|33.12|32.99|32.88|32.77|1
1589388900000|2020-05-13 16:55:00|32.96|32.88|32.91|32.83|33.1|32.93|32.86|32.7|27
1589389200000|2020-05-13 17:00:00|33|32.75|33.2|32.95|33.2|33.03|32.91|32.75|0
1589389500000|2020-05-13 17:05:00|33.09|33.01|33.27|33.19|33.39|33.22|33.09|32.93|3
1589389800000|2020-05-13 17:10:00|33.2|33.12|33.04|32.96|33.25|33.12|33.01|32.84|10
1589390100000|2020-05-13 17:15:00|33.12|32.87|32.97|32.72|33.17|33.04|32.86|32.71|21
1589390400000|2020-05-13 17:20:00|32.89|32.81|33.13|32.88|33.14|32.97|32.89|32.73|19
1589390700000|2020-05-13 17:25:00|33.15|32.9|33.16|32.91|33.25|33.08|33.04|32.87|28
1589391000000|2020-05-13 17:30:00|33.14|32.89|33.37|33.12|33.39|33.21|33.06|32.89|7
1589391300000|2020-05-13 17:35:00|33.28|33.2|33.29|33.04|33.46|33.25|33.21|33.04|8
1589391600000|2020-05-13 17:40:00|33.31|33.06|33.27|33.02|33.34|33.18|33.05|32.91|1
1589391900000|2020-05-13 17:45:00|33.29|33.04|33.3|33.05|33.34|33.18|33.14|32.97|5
1589392200000|2020-05-13 17:50:00|33.15|33.07|33.4|33.15|33.4|33.23|33.15|32.99|18
1589392500000|2020-05-13 17:55:00|33.31|33.23|33.39|33.14|33.39|33.23|33.3|33.14|0
1589392800000|2020-05-13 18:00:00|33.31|33.23|33.54|33.29|33.54|33.38|33.31|33.14|20
1589393100000|2020-05-13 18:05:00|33.52|33.27|33.46|33.21|33.52|33.35|33.37|33.2|12
1589393400000|2020-05-13 18:10:00|33.38|33.3|33.28|33.2|33.48|33.3|32.98|32.85|1
1589393700000|2020-05-13 18:15:00|33.25|33.17|33.19|32.94|33.39|33.2|32.88|32.72|26
1589394000000|2020-05-13 18:20:00|33.23|32.98|33.28|32.98|33.34|33.06|32.85|32.76|20
1589394300000|2020-05-13 18:25:00|33.23|32.93|33.49|33.19|33.49|33.19|33.22|32.92|0
1589394600000|2020-05-13 18:30:00|33.46|33.16|33.46|33.16|33.56|33.26|33.34|33.04|0
1589394900000|2020-05-13 18:35:00|33.56|33.26|33.43|33.13|33.58|33.28|33.38|33.08|0
1589395200000|2020-05-13 18:40:00|33.46|33.16|33.6|33.35|33.68|33.5|33.43|33.13|11
1589395500000|2020-05-13 18:45:00|33.64|33.39|33.53|33.28|33.72|33.54|33.49|33.24|19
1589395800000|2020-05-13 18:50:00|33.48|33.23|33.5|33.25|33.53|33.28|33.48|33.23|0
1589396100000|2020-05-13 18:55:00|33.52|33.27|33.85|33.55|33.96|33.66|33.52|33.22|4
1589396400000|2020-05-13 19:00:00|33.83|33.53|33.43|33.13|33.86|33.56|33.25|33.07|7
1589396700000|2020-05-13 19:05:00|33.46|33.16|33.63|33.33|33.65|33.35|33.46|33.16|0
1589397000000|2020-05-13 19:10:00|33.61|33.31|33.78|33.48|33.8|33.5|33.61|33.31|0
1589397300000|2020-05-13 19:15:00|33.76|33.46|33.84|33.54|33.91|33.61|33.69|33.39|0
1589397600000|2020-05-13 19:20:00|33.8|33.5|34.28|33.98|34.28|34.03|33.72|33.42|14
1589397900000|2020-05-13 19:25:00|34.29|33.99|34.45|34.15|34.64|34.42|34.24|33.94|9
1589398200000|2020-05-13 19:30:00|34.49|34.19|34.29|33.99|34.6|34.3|34.21|33.91|2
1589398500000|2020-05-13 19:35:00|34.34|34.04|34.35|34.05|34.42|34.12|34.16|33.86|1
1589398800000|2020-05-13 19:40:00|34.31|34.01|34.31|34.01|34.33|34.1|34.18|33.9|4
1589399100000|2020-05-13 19:45:00|34.33|34.03|34.01|33.71|34.44|34.14|33.99|33.69|0
1589399400000|2020-05-13 19:50:00|33.99|33.69|33.54|33.24|33.99|33.69|33.46|33.16|18
1589399700000|2020-05-13 19:55:00|33.56|33.26|33.44|33.19|33.81|33.51|33.38|33.11|4
1589400000000|2020-05-13 20:00:00|33.38|33.13|33.38|33.13|33.38|33.13|33.38|33.13|0
1589436300000|2020-05-14 06:05:00|34.31|34.01|34.13|33.88|34.84|34.54|34.05|33.81|13
1589436600000|2020-05-14 06:10:00|34.04|33.96|34.25|34|34.26|34.01|33.97|33.8|9
1589436900000|2020-05-14 06:15:00|34.26|34.01|34.25|34|34.26|34.09|34.15|33.98|2
1589437200000|2020-05-14 06:20:00|34.23|33.98|34.12|34.04|34.25|34.08|34.12|33.98|5
1589437500000|2020-05-14 06:25:00|34.21|33.96|34.11|33.86|34.21|34.04|34.02|33.83|1
1589437800000|2020-05-14 06:30:00|34.1|33.85|34.17|33.92|34.22|33.95|33.98|33.81|1
1589438100000|2020-05-14 06:35:00|34.2|33.95|34.34|34.09|34.38|34.22|34.2|33.92|0
1589438400000|2020-05-14 06:40:00|34.31|34.06|34.29|34.04|34.31|34.06|34.13|33.86|0
1589438700000|2020-05-14 06:45:00|34.31|34.06|34.42|34.12|34.43|34.18|34.23|34.04|1
1589439000000|2020-05-14 06:50:00|34.4|34.1|34.22|33.97|34.4|34.12|34.04|33.82|17
1589439300000|2020-05-14 06:55:00|34.13|34.05|33.95|33.7|34.21|34.05|33.95|33.7|1
1589439600000|2020-05-14 07:00:00|33.92|33.67|33.67|33.59|33.98|33.79|33.64|33.53|184
1589439900000|2020-05-14 07:05:00|33.69|33.61|34.02|33.94|34.08|33.94|33.64|33.48|62
1589440200000|2020-05-14 07:10:00|34.03|33.95|33.68|33.6|34.08|34|33.56|33.48|268
1589440500000|2020-05-14 07:15:00|33.69|33.61|33.48|33.4|33.71|33.63|33.42|33.34|24
1589440800000|2020-05-14 07:20:00|33.46|33.38|33.32|33.24|33.5|33.42|33.26|33.18|21
1589441100000|2020-05-14 07:25:00|33.34|33.26|33.52|33.44|33.6|33.44|33.31|33.23|19
1589441400000|2020-05-14 07:30:00|33.49|33.41|33.59|33.51|33.71|33.63|33.34|33.24|82
1589441700000|2020-05-14 07:35:00|33.61|33.53|33.4|33.32|33.62|33.54|33.35|33.27|113
1589442000000|2020-05-14 07:40:00|33.42|33.34|33.53|33.45|33.55|33.47|33.42|33.34|78
1589442300000|2020-05-14 07:45:00|33.56|33.48|33.74|33.66|33.74|33.66|33.56|33.48|392
1589442600000|2020-05-14 07:50:00|33.76|33.68|33.89|33.81|33.94|33.81|33.73|33.65|271
1589442900000|2020-05-14 07:55:00|33.88|33.8|33.99|33.91|34.15|33.99|33.84|33.75|370
1589443200000|2020-05-14 08:00:00|34|33.92|34.27|34.19|34.43|34.35|34|33.92|549
1589443500000|2020-05-14 08:05:00|34.32|34.24|34.46|34.38|34.58|34.5|34.29|34.21|465
1589443800000|2020-05-14 08:10:00|34.49|34.41|34.24|34.16|34.49|34.41|34.17|34.06|460
1589444100000|2020-05-14 08:15:00|34.25|34.17|34.24|34.16|34.27|34.19|34.14|34.06|148
1589444400000|2020-05-14 08:20:00|34.26|34.18|34.08|34|34.26|34.18|34.03|33.95|41
1589444700000|2020-05-14 08:25:00|34.07|33.99|34.15|34.07|34.2|34.12|34.03|33.95|2
1589445000000|2020-05-14 08:30:00|34.13|34.05|34.19|34.11|34.26|34.18|34.05|33.97|141
1589445300000|2020-05-14 08:35:00|34.16|34.08|34.16|34.08|34.24|34.13|34.06|33.98|23
1589445600000|2020-05-14 08:40:00|34.13|34.05|34.36|34.28|34.36|34.28|34.09|33.95|39
1589445900000|2020-05-14 08:45:00|34.39|34.31|34.28|34.2|34.41|34.33|34.25|34.17|82
1589446200000|2020-05-14 08:50:00|34.25|34.17|34.16|34.08|34.27|34.19|34.13|34.05|573
1589446500000|2020-05-14 08:55:00|34.13|34.05|34.22|34.14|34.23|34.15|34.08|34|137
1589446800000|2020-05-14 09:00:00|34.23|34.15|34.23|34.15|34.3|34.22|34.15|34.07|101
1589447100000|2020-05-14 09:05:00|34.22|34.14|34.1|34.02|34.31|34.17|34.04|33.93|89
1589447400000|2020-05-14 09:10:00|34.07|33.99|34.05|33.97|34.2|34.07|34|33.92|25
1589447700000|2020-05-14 09:15:00|34.02|33.94|34.12|34.04|34.12|34.04|34.02|33.94|0
1589448000000|2020-05-14 09:20:00|34.1|34.02|34.12|34.04|34.18|34.1|34.07|33.91|204
1589448300000|2020-05-14 09:25:00|34.1|34.02|34.14|34.06|34.2|34.12|34.07|33.99|141
1589448600000|2020-05-14 09:30:00|34.16|34.08|34.09|34.01|34.19|34.11|34.05|33.97|7
1589448900000|2020-05-14 09:35:00|34.07|33.99|34.03|33.95|34.1|34.02|34.03|33.95|217
1589449200000|2020-05-14 09:40:00|34.01|33.93|34.09|34.01|34.09|34.01|33.98|33.9|469
1589449500000|2020-05-14 09:45:00|34.06|33.98|34.04|33.96|34.09|34.01|34.01|33.93|182
1589449800000|2020-05-14 09:50:00|34.06|33.98|34.04|33.96|34.09|34.01|33.91|33.83|148
1589450100000|2020-05-14 09:55:00|34.06|33.98|33.92|33.84|34.14|34.06|33.89|33.81|205
1589450400000|2020-05-14 10:00:00|33.89|33.81|34.02|33.94|34.15|34.07|33.89|33.81|214
1589450700000|2020-05-14 10:05:00|34.01|33.93|34.25|34.17|34.28|34.2|33.99|33.91|451
1589451000000|2020-05-14 10:10:00|34.24|34.16|34.39|34.31|34.44|34.36|34.24|34.16|167
1589451300000|2020-05-14 10:15:00|34.41|34.33|34.5|34.42|34.53|34.45|34.39|34.31|34
1589451600000|2020-05-14 10:20:00|34.48|34.4|34.48|34.4|34.57|34.49|34.44|34.36|70
1589451900000|2020-05-14 10:25:00|34.5|34.42|34.45|34.37|34.55|34.47|34.44|34.36|389
1589452200000|2020-05-14 10:30:00|34.43|34.35|34.45|34.37|34.48|34.4|34.37|34.29|243
1589452500000|2020-05-14 10:35:00|34.48|34.4|34.37|34.29|34.52|34.44|34.37|34.29|253
1589452800000|2020-05-14 10:40:00|34.36|34.28|34.44|34.36|34.47|34.39|34.29|34.21|78
1589453100000|2020-05-14 10:45:00|34.43|34.35|34.49|34.41|34.49|34.41|34.41|34.33|58
1589453400000|2020-05-14 10:50:00|34.52|34.44|34.54|34.46|34.54|34.46|34.44|34.36|43
1589453700000|2020-05-14 10:55:00|34.52|34.44|34.36|34.28|34.57|34.49|34.36|34.28|236
1589454000000|2020-05-14 11:00:00|34.33|34.25|34.35|34.27|34.36|34.28|34.28|34.2|40
1589454300000|2020-05-14 11:05:00|34.31|34.23|34.28|34.2|34.31|34.23|34.23|34.15|26
1589454600000|2020-05-14 11:10:00|34.29|34.21|34.47|34.39|34.47|34.39|34.28|34.2|377
1589454900000|2020-05-14 11:15:00|34.45|34.37|34.53|34.45|34.53|34.45|34.45|34.37|31
1589455200000|2020-05-14 11:20:00|34.55|34.47|34.63|34.55|34.67|34.59|34.53|34.45|90
1589455500000|2020-05-14 11:25:00|34.64|34.56|34.74|34.66|34.74|34.66|34.64|34.56|551
1589455800000|2020-05-14 11:30:00|34.79|34.71|34.82|34.74|34.85|34.77|34.79|34.71|208
1589456100000|2020-05-14 11:35:00|34.84|34.76|34.69|34.61|34.84|34.76|34.69|34.61|244
1589456400000|2020-05-14 11:40:00|34.67|34.59|34.92|34.84|34.97|34.89|34.67|34.59|166
1589456700000|2020-05-14 11:45:00|34.9|34.82|34.82|34.74|34.95|34.87|34.7|34.59|233
1589457000000|2020-05-14 11:50:00|34.8|34.72|34.72|34.64|34.86|34.78|34.67|34.59|2
1589457300000|2020-05-14 11:55:00|34.7|34.62|34.88|34.8|34.96|34.88|34.7|34.62|60
1589457600000|2020-05-14 12:00:00|34.86|34.78|34.92|34.84|34.97|34.88|34.81|34.72|30
1589457900000|2020-05-14 12:05:00|34.93|34.85|35.23|35.15|35.24|35.16|34.93|34.85|44
1589458200000|2020-05-14 12:10:00|35.24|35.16|35.22|35.14|35.25|35.17|35.14|35.06|0
1589458500000|2020-05-14 12:15:00|35.17|35.09|35.25|35.17|35.29|35.21|35.17|35.09|7
1589458800000|2020-05-14 12:20:00|35.26|35.18|35.6|35.52|35.61|35.53|35.26|35.18|200
1589459100000|2020-05-14 12:25:00|35.56|35.48|35.32|35.24|35.6|35.52|35.3|35.21|170
1589459400000|2020-05-14 12:30:00|35.41|35.16|35.7|35.62|35.81|35.65|35.27|35.11|97
1589459700000|2020-05-14 12:35:00|35.72|35.64|35.63|35.55|35.75|35.67|35.62|35.54|112
1589460000000|2020-05-14 12:40:00|35.62|35.54|35.83|35.75|35.83|35.75|35.61|35.53|56
1589460300000|2020-05-14 12:45:00|35.81|35.73|35.97|35.89|36.02|35.94|35.78|35.7|182
1589460600000|2020-05-14 12:50:00|35.98|35.9|35.78|35.7|36.06|35.98|35.78|35.7|146
1589460900000|2020-05-14 12:55:00|35.81|35.73|35.61|35.53|35.81|35.73|35.61|35.53|57
1589461200000|2020-05-14 13:00:00|35.6|35.52|35.53|35.45|35.75|35.67|35.46|35.38|213
1589461500000|2020-05-14 13:05:00|35.54|35.46|35.53|35.45|35.59|35.51|35.43|35.35|433
1589461800000|2020-05-14 13:10:00|35.54|35.46|35.37|35.29|35.56|35.48|35.35|35.27|192
1589462100000|2020-05-14 13:15:00|35.34|35.26|35.6|35.52|35.6|35.52|35.34|35.26|243
1589462400000|2020-05-14 13:20:00|35.56|35.48|35.43|35.35|35.6|35.52|35.4|35.32|31
1589462700000|2020-05-14 13:25:00|35.45|35.37|35.69|35.61|35.69|35.61|35.4|35.32|248
1589463000000|2020-05-14 13:30:00|35.7|35.62|35.59|35.51|35.72|35.64|35.35|35.21|58
1589463300000|2020-05-14 13:35:00|35.54|35.46|35.65|35.57|35.66|35.58|35.27|35.19|178
1589463600000|2020-05-14 13:40:00|35.68|35.6|35.75|35.67|35.83|35.75|35.55|35.42|236
1589463900000|2020-05-14 13:45:00|35.76|35.68|36.01|35.93|36.01|35.93|35.61|35.53|36
1589464200000|2020-05-14 13:50:00|36.06|35.98|36.4|36.32|36.4|36.32|35.94|35.86|212
1589464500000|2020-05-14 13:55:00|36.33|36.25|36.32|36.24|36.53|36.45|36.17|36.08|232
1589464800000|2020-05-14 14:00:00|36.3|36.22|36.4|36.32|36.5|36.42|36.25|36.17|33
1589465100000|2020-05-14 14:05:00|36.38|36.3|35.95|35.87|36.45|36.37|35.93|35.85|91
1589465400000|2020-05-14 14:10:00|35.96|35.88|36.01|35.93|36.01|35.93|35.71|35.63|231
1589465700000|2020-05-14 14:15:00|36|35.92|35.95|35.87|36.11|36.03|35.86|35.74|26
1589466000000|2020-05-14 14:20:00|35.94|35.86|35.83|35.75|36.06|35.98|35.76|35.64|44
1589466300000|2020-05-14 14:25:00|35.86|35.78|36.07|35.82|36.07|35.92|35.67|35.59|49
1589466600000|2020-05-14 14:30:00|35.98|35.9|35.62|35.54|36.02|35.9|35.62|35.54|214
1589466900000|2020-05-14 14:35:00|35.61|35.53|35.06|34.98|35.69|35.61|35.04|34.96|153
1589467200000|2020-05-14 14:40:00|35.08|35|35.28|35.2|35.47|35.36|35.06|34.98|23
1589467500000|2020-05-14 14:45:00|35.29|35.21|35.01|34.93|35.37|35.28|34.99|34.91|29
1589467800000|2020-05-14 14:50:00|35.02|34.94|34.76|34.68|35.09|35.01|34.74|34.66|81
1589468100000|2020-05-14 14:55:00|34.79|34.71|34.98|34.9|35.15|35.07|34.76|34.68|66
1589468400000|2020-05-14 15:00:00|34.95|34.87|34.81|34.73|35.02|34.94|34.7|34.62|182
1589468700000|2020-05-14 15:05:00|34.8|34.72|34.66|34.58|34.81|34.73|34.41|34.33|216
1589469000000|2020-05-14 15:10:00|34.61|34.53|34.52|34.44|34.71|34.63|34.51|34.43|141
1589469300000|2020-05-14 15:15:00|34.54|34.46|34.46|34.38|34.54|34.46|34.3|34.22|378
1589469600000|2020-05-14 15:20:00|34.49|34.41|34.85|34.77|34.88|34.8|34.49|34.41|318
1589469900000|2020-05-14 15:25:00|34.87|34.79|34.81|34.73|34.96|34.88|34.81|34.73|691
1589470200000|2020-05-14 15:30:00|34.79|34.71|34.73|34.65|34.89|34.81|34.57|34.49|251
1589470500000|2020-05-14 15:35:00|34.72|34.64|34.87|34.79|34.95|34.79|34.44|34.36|249
1589470800000|2020-05-14 15:40:00|34.85|34.77|34.8|34.72|35.01|34.93|34.78|34.7|287
1589471100000|2020-05-14 15:45:00|34.83|34.75|34.95|34.87|35.01|34.88|34.76|34.68|29
1589471400000|2020-05-14 15:50:00|34.93|34.85|34.59|34.51|35.07|34.93|34.54|34.38|55
1589471700000|2020-05-14 15:55:00|34.57|34.49|34.88|34.8|34.94|34.82|34.57|34.43|107
1589472000000|2020-05-14 16:00:00|34.95|34.87|34.92|34.67|35.09|34.92|34.71|34.54|18
1589472300000|2020-05-14 16:05:00|34.84|34.76|34.9|34.82|35.06|34.9|34.81|34.67|27
1589472600000|2020-05-14 16:10:00|34.92|34.84|34.81|34.73|35.01|34.84|34.66|34.57|7
1589472900000|2020-05-14 16:15:00|34.82|34.74|34.82|34.74|34.87|34.79|34.69|34.53|17
1589473200000|2020-05-14 16:20:00|34.81|34.73|34.42|34.34|34.9|34.73|34.4|34.32|17
1589473500000|2020-05-14 16:25:00|34.51|34.26|34.53|34.45|34.62|34.48|34.43|34.26|0
1589473800000|2020-05-14 16:30:00|34.51|34.43|34.43|34.35|34.57|34.45|34.38|34.27|0
1589474100000|2020-05-14 16:35:00|34.42|34.34|34.44|34.36|34.52|34.36|34.31|34.21|16
1589474400000|2020-05-14 16:40:00|34.52|34.27|34.48|34.4|34.57|34.41|34.43|34.27|5
1589474700000|2020-05-14 16:45:00|34.49|34.41|34.5|34.42|34.58|34.42|34.48|34.32|1
1589475000000|2020-05-14 16:50:00|34.52|34.44|34.24|33.99|34.58|34.44|34.16|33.99|28
1589475300000|2020-05-14 16:55:00|34.16|34.08|33.88|33.8|34.16|34.08|33.86|33.75|18
1589475600000|2020-05-14 17:00:00|33.96|33.71|34.08|33.83|34.11|33.97|33.8|33.64|9
1589475900000|2020-05-14 17:05:00|34|33.92|34.1|33.85|34.1|33.94|33.97|33.8|1
1589476200000|2020-05-14 17:10:00|34.01|33.93|34.06|33.81|34.15|33.99|33.91|33.74|0
1589476500000|2020-05-14 17:15:00|34.05|33.8|33.96|33.88|34.11|33.94|33.94|33.76|0
1589476800000|2020-05-14 17:20:00|34.02|33.77|33.82|33.74|34.02|33.85|33.78|33.65|28
1589477100000|2020-05-14 17:25:00|33.79|33.71|33.54|33.29|33.88|33.72|33.42|33.29|44
1589477400000|2020-05-14 17:30:00|33.45|33.37|33.65|33.57|33.74|33.57|33.32|33.15|37
1589477700000|2020-05-14 17:35:00|33.62|33.54|33.67|33.42|33.71|33.54|33.29|33.15|82
1589478000000|2020-05-14 17:40:00|33.64|33.39|33.75|33.67|33.83|33.67|33.58|33.39|2
1589478300000|2020-05-14 17:45:00|33.81|33.56|33.72|33.47|33.81|33.64|33.62|33.44|0
1589478600000|2020-05-14 17:50:00|33.63|33.55|33.85|33.6|33.88|33.71|33.62|33.44|9
1589478900000|2020-05-14 17:55:00|33.74|33.49|34.08|33.83|34.08|33.86|33.74|33.49|5
1589479200000|2020-05-14 18:00:00|34.27|34.02|34.11|34.03|34.38|34.2|34.07|33.9|9
1589479500000|2020-05-14 18:05:00|34.24|33.99|34.26|34.01|34.43|34.21|34.13|33.96|0
1589479800000|2020-05-14 18:10:00|34.3|34.05|34.02|33.77|34.31|34.06|33.91|33.66|5
1589480100000|2020-05-14 18:15:00|33.92|33.67|34.04|33.79|34.18|33.96|33.91|33.66|0
1589480400000|2020-05-14 18:20:00|34.05|33.8|33.92|33.67|34.05|33.8|33.82|33.62|9
1589480700000|2020-05-14 18:25:00|33.95|33.7|33.95|33.7|33.97|33.78|33.84|33.67|0
1589481000000|2020-05-14 18:30:00|33.84|33.76|34.27|34.02|34.29|34.04|33.71|33.54|1
1589481300000|2020-05-14 18:35:00|34.18|34.1|34.38|34.13|34.38|34.13|34.13|33.91|2
1589481600000|2020-05-14 18:40:00|34.37|34.12|34.32|34.24|34.52|34.27|34.19|33.94|3
1589481900000|2020-05-14 18:45:00|34.34|34.26|34.23|34.15|34.54|34.31|34.23|34.07|18
1589482200000|2020-05-14 18:50:00|34.28|34.2|34.1|33.8|34.42|34.24|34.04|33.78|3
1589482500000|2020-05-14 18:55:00|34.14|33.84|34.02|33.72|34.16|33.86|33.94|33.64|6
1589482800000|2020-05-14 19:00:00|34|33.7|33.83|33.53|34.06|33.76|33.83|33.53|0
1589483100000|2020-05-14 19:05:00|33.81|33.51|33.62|33.32|33.95|33.65|33.46|33.19|3
1589483400000|2020-05-14 19:10:00|33.64|33.34|33.65|33.35|33.83|33.53|33.53|33.23|1
1589483700000|2020-05-14 19:15:00|33.64|33.34|33.6|33.3|33.71|33.41|33.46|33.16|0
1589484000000|2020-05-14 19:20:00|33.62|33.32|33.38|33.08|33.62|33.32|33.33|33.06|8
1589484300000|2020-05-14 19:25:00|33.4|33.1|32.9|32.82|33.4|33.1|32.9|32.75|2
1589484600000|2020-05-14 19:30:00|32.92|32.84|33.13|32.83|33.22|32.92|32.92|32.63|4
1589484900000|2020-05-14 19:35:00|33.15|32.85|33.26|33.01|33.4|33.1|33.11|32.83|0
1589485200000|2020-05-14 19:40:00|33.15|32.9|33.13|32.83|33.34|33.06|33.01|32.71|4
1589485500000|2020-05-14 19:45:00|33.08|32.78|32.82|32.52|33.08|32.78|32.81|32.51|1
1589485800000|2020-05-14 19:50:00|32.81|32.51|32.63|32.33|32.81|32.56|32.47|32.26|6
1589486100000|2020-05-14 19:55:00|32.61|32.31|32.63|32.33|32.75|32.54|32.55|32.31|9
1589486400000|2020-05-14 20:00:00|32.52|32.22|32.52|32.22|32.52|32.22|32.52|32.22|0
1589522700000|2020-05-15 06:05:00|32.39|32.09|32.75|32.45|32.75|32.45|32.24|32.08|1
1589523000000|2020-05-15 06:10:00|32.73|32.43|32.73|32.65|32.79|32.65|32.66|32.43|5
1589523300000|2020-05-15 06:15:00|32.79|32.54|32.66|32.58|32.79|32.58|32.61|32.49|8
1589523600000|2020-05-15 06:20:00|32.63|32.55|32.61|32.36|32.66|32.58|32.39|32.14|7
1589523900000|2020-05-15 06:25:00|32.57|32.32|32.56|32.48|32.64|32.48|32.51|32.32|1
1589524200000|2020-05-15 06:30:00|32.67|32.42|32.72|32.64|32.84|32.69|32.58|32.42|22
1589524500000|2020-05-15 06:35:00|32.84|32.59|32.9|32.65|32.99|32.8|32.75|32.56|55
1589524800000|2020-05-15 06:40:00|32.81|32.73|32.85|32.77|32.94|32.78|32.79|32.65|1
1589525100000|2020-05-15 06:45:00|32.83|32.75|32.82|32.57|32.96|32.77|32.73|32.57|11
1589525400000|2020-05-15 06:50:00|32.84|32.59|32.72|32.64|32.84|32.64|32.55|32.36|11
1589525700000|2020-05-15 06:55:00|32.75|32.67|32.78|32.53|32.84|32.67|32.68|32.51|12
1589526000000|2020-05-15 07:00:00|32.67|32.59|32.28|32.2|32.76|32.61|32.25|32.08|63
1589526300000|2020-05-15 07:05:00|32.31|32.23|32.41|32.16|32.44|32.28|32.19|32.02|37
1589526600000|2020-05-15 07:10:00|32.33|32.25|32.44|32.36|32.51|32.4|32.22|32.14|6
1589526900000|2020-05-15 07:15:00|32.42|32.34|32.29|32.21|32.49|32.41|32.27|32.19|0
1589527200000|2020-05-15 07:20:00|32.32|32.24|32.34|32.26|32.42|32.34|32.27|32.19|92
1589527500000|2020-05-15 07:25:00|32.37|32.29|32.32|32.24|32.37|32.29|32.26|32.18|16
1589527800000|2020-05-15 07:30:00|32.34|32.26|32.42|32.34|32.53|32.45|32.34|32.18|84
1589528100000|2020-05-15 07:35:00|32.39|32.31|32.31|32.23|32.42|32.34|32.29|32.21|31
1589528400000|2020-05-15 07:40:00|32.29|32.21|32.34|32.26|32.39|32.31|32.29|32.21|80
1589528700000|2020-05-15 07:45:00|32.32|32.24|32.42|32.34|32.42|32.34|32.32|32.24|10
1589529000000|2020-05-15 07:50:00|32.37|32.29|32.16|32.08|32.47|32.39|32.16|32.08|87
1589529300000|2020-05-15 07:55:00|32.13|32.05|32.19|32.11|32.19|32.11|32.09|32.01|185
1589529600000|2020-05-15 08:00:00|32.17|32.09|32.22|32.14|32.3|32.22|32.17|32.09|40
1589529900000|2020-05-15 08:05:00|32.23|32.15|32.41|32.33|32.49|32.41|32.22|32.14|94
1589530200000|2020-05-15 08:10:00|32.39|32.31|32.31|32.23|32.45|32.37|32.31|32.23|26
1589530500000|2020-05-15 08:15:00|32.36|32.28|32.36|32.28|32.44|32.36|32.34|32.26|13
1589530800000|2020-05-15 08:20:00|32.31|32.23|32.37|32.29|32.42|32.34|32.29|32.21|6
1589531100000|2020-05-15 08:25:00|32.35|32.27|32.31|32.23|32.42|32.27|32.21|32.05|9
1589531400000|2020-05-15 08:30:00|32.26|32.18|32.24|32.16|32.31|32.23|32.19|32.11|0
1589531700000|2020-05-15 08:35:00|32.21|32.13|32.39|32.31|32.42|32.31|32.19|32.02|2
1589532000000|2020-05-15 08:40:00|32.42|32.34|32.31|32.23|32.42|32.34|32.29|32.17|2
1589532300000|2020-05-15 08:45:00|32.34|32.26|32.34|32.26|32.48|32.36|32.31|32.15|2
1589532600000|2020-05-15 08:50:00|32.36|32.28|32.29|32.21|32.45|32.29|32.24|32.16|1
1589532900000|2020-05-15 08:55:00|32.26|32.18|32.18|32.1|32.35|32.21|32.14|32.02|6
1589533200000|2020-05-15 09:00:00|32.16|32.08|32.08|32|32.18|32.1|32.05|31.97|48
1589533500000|2020-05-15 09:05:00|32.03|31.95|31.98|31.9|32.09|31.95|31.96|31.82|6
1589533800000|2020-05-15 09:10:00|32|31.92|32.03|31.95|32.08|32|31.85|31.74|14
1589534100000|2020-05-15 09:15:00|32.05|31.97|32.05|31.97|32.16|32|32.01|31.91|5
1589534400000|2020-05-15 09:20:00|32.03|31.95|32.06|31.98|32.11|32.03|31.98|31.9|6
1589534700000|2020-05-15 09:25:00|32.04|31.96|32|31.92|32.12|31.96|31.98|31.82|4
1589535000000|2020-05-15 09:30:00|31.98|31.9|31.98|31.9|32.06|31.93|31.93|31.74|15
1589535300000|2020-05-15 09:35:00|31.96|31.88|32.06|31.98|32.11|32.03|31.95|31.87|65
1589535600000|2020-05-15 09:40:00|32.08|32|32.13|32.05|32.13|32.05|32.05|31.97|34
1589535900000|2020-05-15 09:45:00|32.16|32.08|32.09|32.01|32.16|32.08|32|31.92|25
1589536200000|2020-05-15 09:50:00|32.11|32.03|32.09|32.01|32.12|32.03|31.9|31.82|47
1589536500000|2020-05-15 09:55:00|32.06|31.98|32.01|31.93|32.14|32.06|31.94|31.86|28
1589536800000|2020-05-15 10:00:00|31.98|31.9|32.09|32.01|32.2|32.09|31.96|31.88|35
1589537100000|2020-05-15 10:05:00|32.07|31.99|31.91|31.83|32.12|32.04|31.91|31.83|37
1589537400000|2020-05-15 10:10:00|31.94|31.86|31.91|31.83|32.01|31.93|31.91|31.83|10
1589537700000|2020-05-15 10:15:00|31.94|31.86|31.99|31.91|32.01|31.93|31.88|31.8|17
1589538000000|2020-05-15 10:20:00|32.01|31.93|32.04|31.96|32.07|31.99|31.99|31.91|34
1589538300000|2020-05-15 10:25:00|32.02|31.94|32.07|31.99|32.07|31.99|31.96|31.88|14
1589538600000|2020-05-15 10:30:00|32.11|32.03|32.6|32.52|32.68|32.52|32.11|32.03|86
1589538900000|2020-05-15 10:35:00|32.62|32.54|32.83|32.75|32.91|32.75|32.6|32.46|23
1589539200000|2020-05-15 10:40:00|32.85|32.77|32.58|32.5|32.99|32.87|32.58|32.5|51
1589539500000|2020-05-15 10:45:00|32.6|32.52|32.46|32.38|32.69|32.61|32.42|32.34|39
1589539800000|2020-05-15 10:50:00|32.47|32.39|32.7|32.62|32.78|32.7|32.46|32.38|4
1589540100000|2020-05-15 10:55:00|32.68|32.6|32.95|32.87|33.03|32.95|32.68|32.6|399
1589540400000|2020-05-15 11:00:00|32.93|32.85|33.4|33.32|33.5|33.39|32.93|32.85|171
1589540700000|2020-05-15 11:05:00|33.39|33.31|33.39|33.31|33.63|33.52|33.24|33.16|57
1589541000000|2020-05-15 11:10:00|33.37|33.29|33.22|33.14|33.52|33.44|33.17|33.09|19
1589541300000|2020-05-15 11:15:00|33.24|33.16|33.23|33.15|33.4|33.26|33.16|33.07|19
1589541600000|2020-05-15 11:20:00|33.21|33.13|33.15|33.07|33.41|33.33|33.13|33.01|50
1589541900000|2020-05-15 11:25:00|33.16|33.08|33.13|33.05|33.21|33.13|33.1|33.02|16
1589542200000|2020-05-15 11:30:00|33.15|33.07|33.31|33.23|33.34|33.26|33.08|32.94|13
1589542500000|2020-05-15 11:35:00|33.29|33.21|33.46|33.38|33.52|33.38|33.24|33.16|6
1589542800000|2020-05-15 11:40:00|33.47|33.39|33.6|33.52|33.76|33.59|33.47|33.38|68
1589543100000|2020-05-15 11:45:00|33.57|33.49|33.53|33.45|33.71|33.57|33.48|33.4|134
1589543400000|2020-05-15 11:50:00|33.62|33.37|33.58|33.5|33.67|33.53|33.38|33.3|111
1589543700000|2020-05-15 11:55:00|33.53|33.45|33.67|33.42|33.72|33.63|33.48|33.37|97
1589544000000|2020-05-15 12:00:00|33.59|33.51|33.75|33.67|33.79|33.71|33.58|33.5|19
1589544300000|2020-05-15 12:05:00|33.77|33.69|33.53|33.45|33.8|33.72|33.43|33.35|96
1589544600000|2020-05-15 12:10:00|33.51|33.43|33.33|33.25|33.62|33.48|33.28|33.2|19
1589544900000|2020-05-15 12:15:00|33.31|33.23|33.27|33.19|33.41|33.3|33.17|33.09|10
1589545200000|2020-05-15 12:20:00|33.25|33.17|33.24|33.16|33.37|33.29|33.17|33.09|13
1589545500000|2020-05-15 12:25:00|33.27|33.19|33.46|33.21|33.46|33.34|33.27|33.15|25
1589545800000|2020-05-15 12:30:00|33.48|33.23|33.69|33.61|33.72|33.64|33.4|33.23|99
1589546100000|2020-05-15 12:35:00|33.72|33.64|33.56|33.48|33.79|33.71|33.54|33.46|55
1589546400000|2020-05-15 12:40:00|33.58|33.5|33.58|33.5|33.7|33.62|33.38|33.3|147
1589546700000|2020-05-15 12:45:00|33.63|33.55|33.6|33.52|33.63|33.55|33.5|33.42|21
1589547000000|2020-05-15 12:50:00|33.62|33.54|33.34|33.26|33.67|33.59|33.31|33.23|17
1589547300000|2020-05-15 12:55:00|33.38|33.3|33.41|33.33|33.44|33.36|33.29|33.21|85
1589547600000|2020-05-15 13:00:00|33.36|33.28|33.5|33.42|33.51|33.43|33.25|33.17|179
1589547900000|2020-05-15 13:05:00|33.53|33.45|33.55|33.47|33.58|33.5|33.4|33.32|205
1589548200000|2020-05-15 13:10:00|33.58|33.5|33.51|33.43|33.63|33.55|33.5|33.42|118
1589548500000|2020-05-15 13:15:00|33.53|33.45|33.39|33.31|33.56|33.48|33.32|33.24|157
1589548800000|2020-05-15 13:20:00|33.37|33.29|33.44|33.36|33.49|33.41|33.32|33.24|1
1589549100000|2020-05-15 13:25:00|33.41|33.33|33.49|33.41|33.57|33.49|33.36|33.28|77
1589549400000|2020-05-15 13:30:00|33.48|33.4|33.57|33.49|33.62|33.49|33.23|33.15|28
1589549700000|2020-05-15 13:35:00|33.61|33.53|33.16|33.08|33.79|33.71|33.13|33.04|210
1589550000000|2020-05-15 13:40:00|33.15|33.07|32.92|32.84|33.24|33.15|32.84|32.75|64
1589550300000|2020-05-15 13:45:00|32.91|32.83|32.93|32.85|33.11|32.99|32.84|32.76|200
1589550600000|2020-05-15 13:50:00|32.92|32.84|32.65|32.57|32.98|32.84|32.65|32.53|240
1589550900000|2020-05-15 13:55:00|32.7|32.62|32.81|32.73|32.81|32.73|32.63|32.55|139
1589551200000|2020-05-15 14:00:00|32.74|32.66|32.86|32.78|32.92|32.83|32.64|32.52|310
1589551500000|2020-05-15 14:05:00|32.88|32.8|32.71|32.63|32.88|32.8|32.68|32.54|200
1589551800000|2020-05-15 14:10:00|32.73|32.65|32.53|32.45|32.76|32.68|32.47|32.39|377
1589552100000|2020-05-15 14:15:00|32.5|32.42|32.68|32.6|32.68|32.6|32.37|32.23|283
1589552400000|2020-05-15 14:20:00|32.66|32.58|32.91|32.83|32.91|32.83|32.6|32.52|38
1589552700000|2020-05-15 14:25:00|32.89|32.81|32.73|32.65|32.89|32.81|32.68|32.6|89
1589553000000|2020-05-15 14:30:00|32.76|32.68|32.79|32.71|32.83|32.75|32.66|32.58|43
1589553300000|2020-05-15 14:35:00|32.84|32.76|32.81|32.73|33.04|32.96|32.65|32.49|158
1589553600000|2020-05-15 14:40:00|32.8|32.72|32.8|32.72|32.93|32.85|32.7|32.62|38
1589553900000|2020-05-15 14:45:00|32.83|32.75|32.76|32.68|32.93|32.85|32.73|32.59|47
1589554200000|2020-05-15 14:50:00|32.79|32.71|33.1|33.02|33.15|33.07|32.78|32.7|338
1589554500000|2020-05-15 14:55:00|33.11|33.03|33.08|33|33.25|33.17|33.02|32.94|71
1589554800000|2020-05-15 15:00:00|33.1|33.02|33.31|33.23|33.45|33.37|33.1|33.02|196
1589555100000|2020-05-15 15:05:00|33.34|33.26|33.22|33.14|33.39|33.31|33.19|33.11|728
1589555400000|2020-05-15 15:10:00|33.24|33.16|33.16|33.08|33.38|33.3|33.16|33.08|632
1589555700000|2020-05-15 15:15:00|33.19|33.11|33.15|33.07|33.31|33.23|33.14|33.06|537
1589556000000|2020-05-15 15:20:00|33.18|33.1|33.16|33.08|33.4|33.24|33.12|33.04|112
1589556300000|2020-05-15 15:25:00|33.21|33.13|33.15|33.07|33.26|33.18|33.05|32.97|538
1589556600000|2020-05-15 15:30:00|33.18|33.1|33.06|32.98|33.21|33.13|32.98|32.9|292
1589556900000|2020-05-15 15:35:00|33.07|32.99|33.25|33.17|33.3|33.22|33.02|32.93|7
1589557200000|2020-05-15 15:40:00|33.24|33.16|33.17|33.09|33.35|33.26|33.12|32.98|305
1589557500000|2020-05-15 15:45:00|33.2|33.12|33.3|33.22|33.41|33.32|33.15|33.07|150
1589557800000|2020-05-15 15:50:00|33.27|33.19|33.14|33.06|33.36|33.24|33.14|33.03|31
1589558100000|2020-05-15 15:55:00|33.12|33.04|33.06|32.98|33.12|33.04|33.03|32.95|45
1589558400000|2020-05-15 16:00:00|33.09|33.01|33.04|32.96|33.2|33.08|32.98|32.82|86
1589558700000|2020-05-15 16:05:00|33.01|32.93|32.98|32.9|33.12|32.98|32.97|32.87|194
1589559000000|2020-05-15 16:10:00|33|32.92|33.05|32.97|33.14|32.98|32.98|32.89|2
1589559300000|2020-05-15 16:15:00|33.02|32.94|32.95|32.87|33.13|32.97|32.95|32.83|25
1589559600000|2020-05-15 16:20:00|33.03|32.78|32.7|32.45|33.03|32.86|32.7|32.45|63
1589559900000|2020-05-15 16:25:00|32.72|32.47|32.73|32.48|32.78|32.66|32.56|32.4|2
1589560200000|2020-05-15 16:30:00|32.75|32.5|32.72|32.47|32.83|32.66|32.64|32.47|0
1589560500000|2020-05-15 16:35:00|32.7|32.45|32.71|32.63|32.77|32.68|32.64|32.45|17
1589560800000|2020-05-15 16:40:00|32.68|32.6|32.75|32.67|32.79|32.67|32.49|32.34|133
1589561100000|2020-05-15 16:45:00|32.77|32.69|32.83|32.58|32.97|32.83|32.72|32.56|199
1589561400000|2020-05-15 16:50:00|32.74|32.66|32.83|32.58|32.83|32.66|32.65|32.53|6
1589561700000|2020-05-15 16:55:00|32.87|32.62|32.91|32.66|32.98|32.87|32.79|32.62|6
1589562000000|2020-05-15 17:00:00|32.82|32.74|32.67|32.42|32.91|32.74|32.54|32.36|8
1589562300000|2020-05-15 17:05:00|32.55|32.47|32.63|32.55|32.72|32.56|32.53|32.37|354
1589562600000|2020-05-15 17:10:00|32.61|32.53|32.64|32.39|32.69|32.53|32.51|32.36|44
1589562900000|2020-05-15 17:15:00|32.63|32.38|32.61|32.53|32.69|32.53|32.55|32.38|0
1589563200000|2020-05-15 17:20:00|32.69|32.44|32.63|32.38|32.69|32.55|32.51|32.36|4
1589563500000|2020-05-15 17:25:00|32.55|32.47|32.63|32.38|32.66|32.5|32.45|32.26|0
1589563800000|2020-05-15 17:30:00|32.66|32.41|32.66|32.41|32.75|32.57|32.52|32.36|0
1589564100000|2020-05-15 17:35:00|32.7|32.45|32.61|32.36|32.8|32.55|32.52|32.31|0
1589564400000|2020-05-15 17:40:00|32.65|32.4|32.71|32.46|32.75|32.5|32.61|32.36|0
1589564700000|2020-05-15 17:45:00|32.66|32.41|32.77|32.52|32.8|32.61|32.66|32.41|2
1589565000000|2020-05-15 17:50:00|32.69|32.61|32.65|32.4|32.75|32.61|32.5|32.33|4
1589565300000|2020-05-15 17:55:00|32.67|32.42|32.6|32.35|32.74|32.49|32.6|32.35|0
1589565600000|2020-05-15 18:00:00|32.48|32.4|32.28|32.2|32.56|32.4|32.28|32.2|6
1589565900000|2020-05-15 18:05:00|32.3|32.22|32.41|32.16|32.41|32.22|32.3|32.11|0
1589566200000|2020-05-15 18:10:00|32.43|32.18|32.37|32.12|32.43|32.22|32.29|32.12|1
1589566500000|2020-05-15 18:15:00|32.29|32.21|32.37|32.12|32.37|32.21|32.28|32.07|0
1589566800000|2020-05-15 18:20:00|32.35|32.1|32.35|32.1|32.41|32.25|32.23|32.04|0
1589567100000|2020-05-15 18:25:00|32.33|32.08|32.35|32.05|32.38|32.19|32.21|32.05|0
1589567400000|2020-05-15 18:30:00|32.33|32.03|32.43|32.13|32.43|32.13|32.33|32.03|0
1589567700000|2020-05-15 18:35:00|32.41|32.11|32.58|32.28|32.65|32.35|32.41|32.11|0
1589568000000|2020-05-15 18:40:00|32.55|32.25|32.6|32.3|32.68|32.41|32.46|32.25|4
1589568300000|2020-05-15 18:45:00|32.63|32.33|32.62|32.32|32.63|32.33|32.59|32.29|0
1589568600000|2020-05-15 18:50:00|32.59|32.29|32.5|32.2|32.59|32.29|32.48|32.18|0
1589568900000|2020-05-15 18:55:00|32.52|32.22|32.59|32.29|32.62|32.32|32.5|32.2|3
1589569200000|2020-05-15 19:00:00|32.56|32.26|32.47|32.17|32.66|32.36|32.39|32.09|0
1589569500000|2020-05-15 19:05:00|32.49|32.19|32.44|32.14|32.49|32.19|32.42|32.12|0
1589569800000|2020-05-15 19:10:00|32.42|32.12|32.41|32.11|32.49|32.19|32.39|32.09|0
1589570100000|2020-05-15 19:15:00|32.44|32.14|32.39|32.09|32.46|32.16|32.38|32.08|0
1589570400000|2020-05-15 19:20:00|32.41|32.11|32.2|32.12|32.42|32.14|32.18|32.01|0
1589570700000|2020-05-15 19:25:00|32.17|32.09|32.11|31.86|32.18|32.1|32.02|31.83|63
1589571000000|2020-05-15 19:30:00|32|31.92|32.1|31.8|32.13|31.92|31.94|31.78|0
1589571300000|2020-05-15 19:35:00|32.07|31.82|32.3|32|32.35|32.05|32.07|31.8|0
1589571600000|2020-05-15 19:40:00|32.25|31.95|32.3|32|32.39|32.09|32.25|31.95|0
1589571900000|2020-05-15 19:45:00|32.28|31.98|32.22|31.92|32.3|32|32.22|31.92|2
1589572200000|2020-05-15 19:50:00|32.23|31.93|32.1|31.8|32.28|31.98|32.1|31.8|0
1589572500000|2020-05-15 19:55:00|32.13|31.83|32.06|31.98|32.13|31.98|31.89|31.73|42
1589572800000|2020-05-15 20:00:00|32.04|31.96|32.04|31.96|32.04|31.96|32.04|31.96|0
1589781900000|2020-05-18 06:05:00|31.11|30.81|31.55|31.3|31.6|31.39|31.1|30.8|2
1589782200000|2020-05-18 06:10:00|31.6|31.35|31.32|31.24|31.65|31.4|31.27|31.06|1
1589782500000|2020-05-18 06:15:00|31.35|31.27|31.41|31.16|31.43|31.27|31.33|31.08|1
1589782800000|2020-05-18 06:20:00|31.38|31.13|31.36|31.11|31.39|31.22|31.3|31.06|0
1589783100000|2020-05-18 06:25:00|31.21|30.96|31.24|30.99|31.28|30.99|31.19|30.89|1
1589783400000|2020-05-18 06:30:00|31.21|30.96|31.19|30.94|31.21|31.05|31.07|30.93|4
1589784000000|2020-05-18 06:40:00|31.21|30.96|31.1|31.02|31.21|31.02|31.1|30.94|0
1589784300000|2020-05-18 06:45:00|31.15|31.07|31.23|30.98|31.23|31.07|31.15|30.98|2
1589784600000|2020-05-18 06:50:00|31.17|31.09|31.25|31.17|31.33|31.17|31.17|31.03|1
1589784900000|2020-05-18 06:55:00|31.27|31.19|31.2|31.12|31.36|31.22|31.18|31.08|40
1589785200000|2020-05-18 07:00:00|31.28|31.03|30.88|30.63|31.28|31.12|30.75|30.59|117
1589785500000|2020-05-18 07:05:00|30.8|30.72|31.04|30.79|31.06|30.92|30.67|30.53|141
1589785800000|2020-05-18 07:10:00|30.95|30.87|30.85|30.77|31.04|30.92|30.85|30.74|4
1589786100000|2020-05-18 07:15:00|30.91|30.66|30.9|30.82|31.04|30.92|30.78|30.66|95
1589786400000|2020-05-18 07:20:00|30.93|30.85|30.77|30.69|30.99|30.85|30.77|30.66|64
1589786700000|2020-05-18 07:25:00|30.75|30.67|30.77|30.69|30.88|30.77|30.72|30.63|81
1589787000000|2020-05-18 07:30:00|30.86|30.61|30.75|30.67|30.86|30.72|30.65|30.53|165
1589787300000|2020-05-18 07:35:00|30.7|30.62|30.85|30.77|30.93|30.84|30.7|30.62|52
1589787600000|2020-05-18 07:40:00|30.83|30.75|30.7|30.62|30.91|30.79|30.65|30.53|9
1589787900000|2020-05-18 07:45:00|30.67|30.59|30.75|30.67|30.78|30.67|30.67|30.53|3
1589788200000|2020-05-18 07:50:00|30.72|30.64|30.82|30.74|30.88|30.74|30.67|30.53|22
1589788500000|2020-05-18 07:55:00|30.72|30.64|30.7|30.62|30.72|30.64|30.67|30.59|20
1589788800000|2020-05-18 08:00:00|30.67|30.59|30.52|30.44|30.81|30.64|30.5|30.41|65
1589789100000|2020-05-18 08:05:00|30.5|30.42|30.57|30.49|30.63|30.49|30.47|30.33|6
1589789400000|2020-05-18 08:10:00|30.52|30.44|30.7|30.62|30.72|30.64|30.52|30.44|49
1589789700000|2020-05-18 08:15:00|30.67|30.59|30.57|30.49|30.72|30.64|30.52|30.44|196
1589790000000|2020-05-18 08:20:00|30.55|30.47|30.62|30.54|30.68|30.59|30.52|30.43|119
1589790300000|2020-05-18 08:25:00|30.6|30.52|30.6|30.52|30.62|30.54|30.55|30.47|2
1589790600000|2020-05-18 08:30:00|30.57|30.49|30.6|30.52|30.73|30.59|30.52|30.43|1
1589790900000|2020-05-18 08:35:00|30.68|30.43|30.5|30.42|30.68|30.52|30.42|30.33|121
1589791200000|2020-05-18 08:40:00|30.47|30.39|30.6|30.52|30.63|30.52|30.42|30.33|19
1589791500000|2020-05-18 08:45:00|30.57|30.49|30.6|30.52|30.68|30.52|30.52|30.43|1
1589791800000|2020-05-18 08:50:00|30.57|30.49|30.7|30.62|30.72|30.64|30.57|30.49|11
1589792100000|2020-05-18 08:55:00|30.67|30.59|30.67|30.59|30.88|30.72|30.67|30.58|46
1589792400000|2020-05-18 09:00:00|30.78|30.53|30.77|30.69|30.78|30.69|30.62|30.53|116
1589792700000|2020-05-18 09:05:00|30.72|30.64|30.7|30.62|30.81|30.67|30.67|30.53|42
1589793000000|2020-05-18 09:10:00|30.67|30.59|30.67|30.59|30.7|30.62|30.62|30.54|18
1589793300000|2020-05-18 09:15:00|30.7|30.62|30.7|30.62|30.72|30.64|30.7|30.62|55
1589793600000|2020-05-18 09:20:00|30.67|30.59|30.67|30.59|30.72|30.64|30.67|30.59|6
1589793900000|2020-05-18 09:25:00|30.7|30.62|30.85|30.77|30.85|30.77|30.7|30.62|2
1589794200000|2020-05-18 09:30:00|30.82|30.74|30.9|30.82|30.98|30.84|30.82|30.73|123
1589794500000|2020-05-18 09:35:00|30.93|30.85|30.85|30.77|30.99|30.87|30.85|30.74|389
1589794800000|2020-05-18 09:40:00|30.82|30.74|30.8|30.72|30.85|30.77|30.8|30.72|64
1589795100000|2020-05-18 09:45:00|30.82|30.74|30.75|30.67|30.88|30.74|30.72|30.63|225
1589795400000|2020-05-18 09:50:00|30.83|30.58|30.72|30.64|30.83|30.67|30.72|30.58|537
1589795700000|2020-05-18 09:55:00|30.67|30.59|30.77|30.69|30.82|30.74|30.62|30.48|324
1589796000000|2020-05-18 10:00:00|30.75|30.67|30.77|30.69|30.82|30.74|30.75|30.67|60
1589796300000|2020-05-18 10:05:00|30.75|30.67|30.8|30.72|30.85|30.77|30.75|30.67|25
1589796600000|2020-05-18 10:10:00|30.77|30.69|30.75|30.67|30.77|30.69|30.75|30.67|1
1589796900000|2020-05-18 10:15:00|30.72|30.64|30.91|30.66|30.91|30.77|30.72|30.58|3
1589797200000|2020-05-18 10:20:00|30.82|30.74|30.8|30.72|30.93|30.79|30.77|30.68|3
1589797500000|2020-05-18 10:25:00|30.82|30.74|30.82|30.74|30.93|30.79|30.77|30.68|0
1589797800000|2020-05-18 10:30:00|30.87|30.79|30.85|30.77|30.96|30.84|30.82|30.71|11
1589798100000|2020-05-18 10:35:00|30.82|30.74|30.72|30.64|30.82|30.74|30.72|30.64|5
1589798400000|2020-05-18 10:40:00|30.7|30.62|30.72|30.64|30.72|30.64|30.67|30.59|2
1589798700000|2020-05-18 10:45:00|30.81|30.56|30.75|30.67|30.81|30.72|30.72|30.56|0
1589799000000|2020-05-18 10:50:00|30.77|30.69|30.72|30.64|30.8|30.72|30.72|30.64|0
1589799300000|2020-05-18 10:55:00|30.7|30.62|30.67|30.59|30.72|30.64|30.67|30.59|23
1589799600000|2020-05-18 11:00:00|30.62|30.54|30.72|30.64|30.75|30.67|30.62|30.54|30
1589799900000|2020-05-18 11:05:00|30.75|30.67|30.72|30.64|30.75|30.67|30.67|30.59|71
1589800200000|2020-05-18 11:10:00|30.67|30.59|30.62|30.54|30.72|30.64|30.57|30.49|35
1589800500000|2020-05-18 11:15:00|30.6|30.52|30.57|30.49|30.62|30.54|30.57|30.49|319
1589800800000|2020-05-18 11:20:00|30.55|30.47|30.55|30.47|30.62|30.54|30.52|30.44|68
1589801100000|2020-05-18 11:25:00|30.52|30.44|30.55|30.47|30.57|30.49|30.52|30.44|50
1589801400000|2020-05-18 11:30:00|30.52|30.44|30.5|30.42|30.52|30.44|30.42|30.34|98
1589801700000|2020-05-18 11:35:00|30.52|30.44|30.42|30.34|30.55|30.47|30.42|30.34|201
1589802000000|2020-05-18 11:40:00|30.4|30.32|30.27|30.19|30.42|30.34|30.22|30.14|59
1589802300000|2020-05-18 11:45:00|30.25|30.17|30.02|29.94|30.25|30.17|29.97|29.89|239
1589802600000|2020-05-18 11:50:00|30.04|29.96|30.02|29.94|30.07|29.99|29.92|29.84|35
1589802900000|2020-05-18 11:55:00|29.99|29.91|29.87|29.79|30.05|29.97|29.87|29.79|21
1589803200000|2020-05-18 12:00:00|29.92|29.84|29.8|29.72|29.92|29.84|29.75|29.67|10
1589803500000|2020-05-18 12:05:00|29.77|29.69|29.72|29.64|29.8|29.72|29.62|29.54|41
1589803800000|2020-05-18 12:10:00|29.7|29.62|29.57|29.49|29.7|29.62|29.57|29.49|225
1589804100000|2020-05-18 12:15:00|29.6|29.52|29.59|29.51|29.62|29.54|29.57|29.49|41
1589804400000|2020-05-18 12:20:00|29.62|29.54|29.7|29.62|29.72|29.64|29.62|29.54|87
1589804700000|2020-05-18 12:25:00|29.72|29.64|29.55|29.47|29.72|29.64|29.37|29.29|249
1589805000000|2020-05-18 12:30:00|29.52|29.44|29.67|29.59|29.67|29.59|29.52|29.44|89
1589805300000|2020-05-18 12:35:00|29.62|29.54|29.65|29.57|29.65|29.57|29.55|29.47|1
1589805600000|2020-05-18 12:40:00|29.62|29.54|29.55|29.47|29.62|29.54|29.5|29.42|1
1589805900000|2020-05-18 12:45:00|29.6|29.52|29.65|29.57|29.67|29.59|29.55|29.47|2
1589806200000|2020-05-18 12:50:00|29.67|29.59|29.65|29.57|29.7|29.62|29.65|29.57|5
1589806500000|2020-05-18 12:55:00|29.62|29.54|29.45|29.37|29.67|29.59|29.4|29.32|33
1589806800000|2020-05-18 13:00:00|29.42|29.34|29.55|29.47|29.63|29.49|29.4|29.32|26
1589807100000|2020-05-18 13:05:00|29.57|29.49|29.6|29.52|29.6|29.52|29.5|29.42|26
1589807400000|2020-05-18 13:10:00|29.62|29.54|29.57|29.49|29.67|29.59|29.57|29.41|0
1589807700000|2020-05-18 13:15:00|29.6|29.52|29.57|29.49|29.6|29.52|29.5|29.42|4
1589808000000|2020-05-18 13:20:00|29.6|29.52|29.5|29.42|29.62|29.54|29.5|29.42|4
1589808300000|2020-05-18 13:25:00|29.52|29.44|29.52|29.44|29.57|29.49|29.5|29.42|13
1589808600000|2020-05-18 13:30:00|29.5|29.42|29.5|29.42|29.61|29.47|29.37|29.23|73
1589808900000|2020-05-18 13:35:00|29.47|29.39|29.32|29.24|29.58|29.44|29.32|29.21|246
1589809200000|2020-05-18 13:40:00|29.35|29.27|29.45|29.37|29.47|29.39|29.22|29.14|162
1589809500000|2020-05-18 13:45:00|29.42|29.34|29.47|29.39|29.47|29.39|29.32|29.24|394
1589809800000|2020-05-18 13:50:00|29.45|29.37|29.6|29.52|29.7|29.57|29.42|29.28|83
1589810100000|2020-05-18 13:55:00|29.62|29.54|29.54|29.46|29.65|29.57|29.47|29.39|106
1589810400000|2020-05-18 14:00:00|29.52|29.44|29.62|29.54|29.62|29.54|29.49|29.41|161
1589810700000|2020-05-18 14:05:00|29.59|29.51|29.57|29.49|29.67|29.59|29.47|29.39|884
1589811000000|2020-05-18 14:10:00|29.54|29.46|29.67|29.59|29.67|29.59|29.52|29.44|66
1589811300000|2020-05-18 14:15:00|29.64|29.56|29.47|29.39|29.72|29.64|29.47|29.39|130
1589811600000|2020-05-18 14:20:00|29.42|29.34|29.44|29.36|29.52|29.44|29.37|29.29|35
1589811900000|2020-05-18 14:25:00|29.42|29.34|29.52|29.44|29.52|29.44|29.39|29.31|75
1589812200000|2020-05-18 14:30:00|29.54|29.46|29.37|29.29|29.54|29.46|29.34|29.26|460
1589812500000|2020-05-18 14:35:00|29.42|29.34|29.37|29.29|29.47|29.39|29.32|29.24|279
1589812800000|2020-05-18 14:40:00|29.34|29.26|29.32|29.24|29.37|29.29|29.27|29.19|101
1589813100000|2020-05-18 14:45:00|29.29|29.21|29.29|29.21|29.37|29.29|29.17|29.09|606
1589813400000|2020-05-18 14:50:00|29.27|29.19|29.34|29.26|29.34|29.26|29.19|29.11|79
1589813700000|2020-05-18 14:55:00|29.32|29.24|29.29|29.21|29.34|29.26|29.24|29.16|10
1589814000000|2020-05-18 15:00:00|29.27|29.19|29.32|29.24|29.42|29.34|29.22|29.14|114
1589814300000|2020-05-18 15:05:00|29.29|29.21|29.14|29.06|29.32|29.24|29.12|29.04|229
1589814600000|2020-05-18 15:10:00|29.12|29.04|29.12|29.04|29.17|29.09|29.09|29.01|409
1589814900000|2020-05-18 15:15:00|29.17|29.09|29.07|28.99|29.24|29.16|29.07|28.99|495
1589815200000|2020-05-18 15:20:00|29.09|29.01|29.12|29.04|29.19|29.11|29.07|28.99|487
1589815500000|2020-05-18 15:25:00|29.14|29.06|29.09|29.01|29.17|29.09|29.02|28.94|371
1589815800000|2020-05-18 15:30:00|29.07|28.99|29.09|29.01|29.17|29.09|29.02|28.94|52
1589816100000|2020-05-18 15:35:00|29.12|29.04|29.12|29.04|29.22|29.14|29.07|28.99|10
1589816400000|2020-05-18 15:40:00|29.14|29.06|29.17|29.09|29.19|29.11|29.12|29.04|29
1589816700000|2020-05-18 15:45:00|29.19|29.11|29.24|29.16|29.32|29.24|29.17|29.09|54
1589817000000|2020-05-18 15:50:00|29.22|29.14|29.22|29.14|29.27|29.19|29.22|29.14|5
1589817300000|2020-05-18 15:55:00|29.27|29.19|29.22|29.14|29.32|29.24|29.22|29.14|71
1589817600000|2020-05-18 16:00:00|29.27|29.19|29.27|29.19|29.27|29.19|29.19|29.11|110
1589817900000|2020-05-18 16:05:00|29.22|29.14|29.22|29.14|29.27|29.19|29.14|29.06|23
1589818200000|2020-05-18 16:10:00|29.24|29.16|29.27|29.19|29.27|29.19|29.22|29.14|29
1589818500000|2020-05-18 16:15:00|29.24|29.16|29.27|29.19|29.27|29.19|29.22|29.14|3
1589818800000|2020-05-18 16:20:00|||||||||10
1589819100000|2020-05-18 16:25:00|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|6
1589819400000|2020-05-18 16:30:00|29.24|29.16|29.24|29.16|29.27|29.19|29.22|29.14|11
1589819700000|2020-05-18 16:35:00|29.22|29.14|29.22|29.14|29.24|29.16|29.19|29.11|29
1589820000000|2020-05-18 16:40:00|29.17|29.09|29.27|29.19|29.27|29.19|29.17|29.09|3
1589820300000|2020-05-18 16:45:00|29.24|29.16|29.27|29.19|29.32|29.24|29.24|29.16|12
1589820600000|2020-05-18 16:50:00|||||||||3
1589820900000|2020-05-18 16:55:00|29.24|29.16|29.22|29.14|29.24|29.16|29.22|29.14|23
1589821200000|2020-05-18 17:00:00|29.3|29.05|29.07|28.99|29.3|29.14|29.07|28.93|6
1589821500000|2020-05-18 17:05:00|29.12|29.04|29.12|29.04|29.12|29.04|29.07|28.99|3
1589821800000|2020-05-18 17:10:00|29.09|29.01|29.02|28.94|29.15|29.01|29.02|28.88|15
1589822100000|2020-05-18 17:15:00|29.1|28.85|29.02|28.94|29.15|28.96|29.02|28.85|4
1589822400000|2020-05-18 17:20:00|28.99|28.91|28.97|28.89|29.02|28.94|28.97|28.89|19
1589822700000|2020-05-18 17:25:00|29.02|28.94|28.99|28.91|29.1|28.94|28.97|28.83|8
1589823000000|2020-05-18 17:30:00|29.08|28.83|29.17|29.09|29.17|29.09|29.07|28.83|3
1589823300000|2020-05-18 17:35:00|||||||||6
1589823600000|2020-05-18 17:40:00|29.12|29.04|29.12|29.04|29.17|29.09|29.12|29.04|3
1589823900000|2020-05-18 17:45:00|29.23|28.98|29.15|28.9|29.25|29|29.07|28.9|4
1589824200000|2020-05-18 17:50:00|29.07|28.99|29.18|28.93|29.2|29.04|29.02|28.85|12
1589824500000|2020-05-18 17:55:00|29.09|29.01|29.02|28.94|29.15|29.01|29.02|28.88|5
1589824800000|2020-05-18 18:00:00|29.1|28.85|29.05|28.8|29.15|28.94|28.99|28.8|3
1589825100000|2020-05-18 18:05:00|29.03|28.78|29.1|28.85|29.1|28.94|28.97|28.78|5
1589825400000|2020-05-18 18:10:00|29.15|28.9|29.15|28.85|29.18|28.96|28.99|28.85|5
1589825700000|2020-05-18 18:15:00|29.13|28.83|29.18|28.88|29.18|28.88|29.13|28.83|3
1589826000000|2020-05-18 18:20:00|29.17|28.87|29.23|28.93|29.28|28.98|29.15|28.85|3
1589826300000|2020-05-18 18:25:00|29.25|28.95|29.23|28.93|29.25|28.95|29.23|28.93|0
1589826600000|2020-05-18 18:30:00|29.22|28.92|29.2|28.9|29.22|28.92|29.17|28.87|0
1589826900000|2020-05-18 18:35:00|29.22|28.92|29.22|28.92|29.25|28.95|29.22|28.92|0
1589827200000|2020-05-18 18:40:00|29.17|28.87|29.08|28.78|29.17|28.87|29.05|28.77|1
1589827500000|2020-05-18 18:45:00|29.1|28.8|29.12|28.82|29.13|28.83|29.08|28.78|0
1589827800000|2020-05-18 18:50:00|29.1|28.8|29.17|28.87|29.22|28.92|29.1|28.8|0
1589828100000|2020-05-18 18:55:00|29.15|28.85|29.17|28.87|29.2|28.9|29.12|28.82|2
1589828400000|2020-05-18 19:00:00|29.15|28.85|29.17|28.87|29.2|28.9|29.15|28.85|0
1589828700000|2020-05-18 19:05:00|29.2|28.9|29.2|28.95|29.22|28.95|29.2|28.9|0
1589829000000|2020-05-18 19:10:00|29.22|28.92|29.2|28.95|29.22|29.03|29.11|28.92|0
1589829300000|2020-05-18 19:15:00|29.22|28.92|29.18|28.88|29.23|29.04|29.11|28.88|1
1589829600000|2020-05-18 19:20:00|29.15|28.85|29.18|28.88|29.2|28.9|29.15|28.85|0
1589829900000|2020-05-18 19:25:00|29.2|28.9|29.15|28.85|29.2|28.9|29.13|28.83|0
1589830200000|2020-05-18 19:30:00|29.13|28.83|29.13|28.83|29.13|28.83|29.1|28.8|0
1589830800000|2020-05-18 19:40:00|29.2|28.9|29.17|28.87|29.2|28.9|29.15|28.85|0
1589831100000|2020-05-18 19:45:00|29.2|28.9|29.15|28.85|29.2|28.9|29.13|28.83|0
1589831400000|2020-05-18 19:50:00|29.13|28.88|29.27|28.97|29.27|29.01|29.09|28.85|1
1589831700000|2020-05-18 19:55:00|29.18|28.88|29.23|28.93|29.23|29.04|29.02|28.83|1
1589868300000|2020-05-19 06:05:00|29.12|28.82|29.19|28.89|29.2|28.9|29.05|28.75|0
1589868600000|2020-05-19 06:10:00|29.12|28.82|29.12|28.82|29.17|28.87|29.12|28.82|0
1589868900000|2020-05-19 06:15:00|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|0
1589869200000|2020-05-19 06:20:00|29.1|28.8|29.04|28.74|29.1|28.8|29.02|28.74|0
1589869500000|2020-05-19 06:25:00|29.02|28.77|28.88|28.8|29.04|28.85|28.79|28.6|11
1589869800000|2020-05-19 06:30:00|28.97|28.72|28.74|28.66|29.02|28.85|28.71|28.52|17
1589870100000|2020-05-19 06:35:00|28.71|28.63|28.71|28.63|28.82|28.66|28.71|28.55|0
1589870400000|2020-05-19 06:40:00|28.69|28.61|28.61|28.53|28.69|28.61|28.61|28.53|1
1589870700000|2020-05-19 06:45:00|28.75|28.5|28.84|28.59|28.84|28.59|28.61|28.45|0
1589871000000|2020-05-19 06:50:00|28.79|28.54|28.42|28.17|28.79|28.54|28.29|28.12|28
1589871300000|2020-05-19 06:55:00|28.45|28.2|28.45|28.2|28.45|28.28|28.14|27.97|35
1589871600000|2020-05-19 07:00:00|28.42|28.17|28.77|28.52|28.8|28.56|28.36|28.17|129
1589871900000|2020-05-19 07:05:00|28.8|28.55|29.02|28.77|29.04|28.88|28.66|28.52|25
1589872200000|2020-05-19 07:10:00|28.96|28.88|28.76|28.68|29.07|28.95|28.74|28.57|98
1589872500000|2020-05-19 07:15:00|28.74|28.66|28.64|28.56|28.84|28.75|28.59|28.51|57
1589872800000|2020-05-19 07:20:00|28.61|28.53|28.71|28.63|28.8|28.7|28.56|28.4|59
1589873100000|2020-05-19 07:25:00|28.69|28.61|28.86|28.78|28.91|28.83|28.64|28.52|100
1589873400000|2020-05-19 07:30:00|28.88|28.8|29.02|28.77|29.16|29.08|28.86|28.74|187
1589873700000|2020-05-19 07:35:00|28.96|28.88|28.97|28.72|29.12|28.98|28.86|28.69|6
1589874000000|2020-05-19 07:40:00|28.93|28.85|28.86|28.78|29.07|28.98|28.86|28.74|32
1589874300000|2020-05-19 07:45:00|28.88|28.8|28.78|28.7|29.07|28.93|28.78|28.7|48
1589874600000|2020-05-19 07:50:00|28.87|28.62|29.16|29.08|29.16|29.08|28.73|28.62|51
1589874900000|2020-05-19 07:55:00|29.29|29.04|29.16|29.08|29.34|29.18|29.16|28.99|37
1589875200000|2020-05-19 08:00:00|29.11|29.03|29.38|29.3|29.4|29.32|29.06|28.97|37
1589875500000|2020-05-19 08:05:00|29.36|29.28|29.46|29.21|29.59|29.45|29.26|29.17|44
1589875800000|2020-05-19 08:10:00|29.49|29.24|29.43|29.35|29.64|29.42|29.4|29.24|4
1589876100000|2020-05-19 08:15:00|29.45|29.37|29.3|29.22|29.56|29.45|29.3|29.14|4
1589876400000|2020-05-19 08:20:00|29.33|29.25|29.66|29.41|29.66|29.55|29.31|29.21|41
1589876700000|2020-05-19 08:25:00|29.58|29.5|29.66|29.41|29.7|29.62|29.53|29.36|48
1589877000000|2020-05-19 08:30:00|29.58|29.5|29.55|29.47|29.66|29.5|29.43|29.26|36
1589877300000|2020-05-19 08:35:00|29.66|29.41|29.68|29.6|29.81|29.65|29.45|29.31|83
1589877600000|2020-05-19 08:40:00|29.65|29.57|29.43|29.35|29.68|29.6|29.3|29.21|51
1589877900000|2020-05-19 08:45:00|29.4|29.32|29.38|29.3|29.56|29.35|29.3|29.19|15
1589878200000|2020-05-19 08:50:00|29.35|29.27|29.45|29.37|29.59|29.5|29.33|29.21|1
1589878500000|2020-05-19 08:55:00|29.48|29.4|29.38|29.3|29.59|29.42|29.38|29.3|205
1589878800000|2020-05-19 09:00:00|29.35|29.27|29.43|29.35|29.51|29.37|29.3|29.14|51
1589879100000|2020-05-19 09:05:00|29.45|29.37|29.48|29.4|29.56|29.45|29.38|29.3|70
1589879400000|2020-05-19 09:10:00|29.5|29.42|29.48|29.4|29.64|29.52|29.43|29.31|31
1589879700000|2020-05-19 09:15:00|29.56|29.31|29.45|29.37|29.59|29.42|29.4|29.26|61
1589880000000|2020-05-19 09:20:00|29.48|29.4|29.65|29.57|29.65|29.57|29.45|29.37|38
1589880300000|2020-05-19 09:25:00|29.68|29.6|29.58|29.5|29.73|29.65|29.58|29.41|21
1589880600000|2020-05-19 09:30:00|29.6|29.52|29.61|29.36|29.76|29.65|29.5|29.36|210
1589880900000|2020-05-19 09:35:00|29.5|29.42|29.55|29.47|29.64|29.52|29.45|29.31|192
1589881200000|2020-05-19 09:40:00|29.5|29.42|29.51|29.26|29.61|29.47|29.4|29.26|87
1589881500000|2020-05-19 09:45:00|29.45|29.37|29.5|29.42|29.64|29.52|29.4|29.29|78
1589881800000|2020-05-19 09:50:00|29.53|29.45|29.59|29.34|29.64|29.52|29.48|29.34|23
1589882100000|2020-05-19 09:55:00|29.5|29.42|29.55|29.47|29.68|29.52|29.45|29.34|22
1589882400000|2020-05-19 10:00:00|29.58|29.5|29.77|29.69|29.91|29.77|29.58|29.46|69
1589882700000|2020-05-19 10:05:00|29.8|29.72|29.77|29.69|29.91|29.82|29.72|29.63|33
1589883000000|2020-05-19 10:10:00|29.8|29.72|29.95|29.87|29.96|29.87|29.72|29.63|63
1589883300000|2020-05-19 10:15:00|29.9|29.82|29.92|29.84|30.01|29.87|29.75|29.61|10
1589883600000|2020-05-19 10:20:00|30.01|29.76|30.02|29.94|30.06|29.97|29.87|29.76|30
1589883900000|2020-05-19 10:25:00|30|29.92|29.97|29.89|30.1|30.02|29.95|29.87|16
1589884200000|2020-05-19 10:30:00|29.95|29.87|29.97|29.89|30.1|30.02|29.95|29.87|22
1589884500000|2020-05-19 10:35:00|30|29.92|29.92|29.84|30|29.92|29.87|29.79|208
1589884800000|2020-05-19 10:40:00|29.9|29.82|29.8|29.72|29.95|29.87|29.77|29.69|53
1589885100000|2020-05-19 10:45:00|29.85|29.77|29.72|29.64|29.85|29.77|29.72|29.64|394
1589885400000|2020-05-19 10:50:00|29.75|29.67|29.77|29.69|29.88|29.72|29.72|29.58|30
1589885700000|2020-05-19 10:55:00|29.8|29.72|29.75|29.67|29.86|29.72|29.65|29.51|20
1589886000000|2020-05-19 11:00:00|29.72|29.64|29.57|29.49|29.81|29.67|29.55|29.47|128
1589886300000|2020-05-19 11:05:00|29.6|29.52|29.6|29.52|29.62|29.54|29.57|29.49|84
1589886600000|2020-05-19 11:10:00|29.57|29.49|29.57|29.49|29.62|29.54|29.55|29.47|87
1589886900000|2020-05-19 11:15:00|29.6|29.52|29.42|29.34|29.6|29.52|29.35|29.26|51
1589887200000|2020-05-19 11:20:00|29.45|29.37|29.37|29.29|29.56|29.42|29.32|29.21|88
1589887500000|2020-05-19 11:25:00|29.35|29.27|29.32|29.24|29.35|29.27|29.28|29.2|49
1589887800000|2020-05-19 11:30:00|29.35|29.27|29.42|29.34|29.45|29.37|29.35|29.27|69
1589888100000|2020-05-19 11:35:00|29.45|29.37|29.45|29.37|29.53|29.42|29.42|29.26|22
1589888400000|2020-05-19 11:40:00|29.42|29.34|29.3|29.22|29.45|29.37|29.27|29.11|67
1589888700000|2020-05-19 11:45:00|29.32|29.24|29.15|29.07|29.41|29.27|29.13|29.01|41
1589889000000|2020-05-19 11:50:00|29.17|29.09|29.37|29.29|29.37|29.29|29.17|29.09|45
1589889300000|2020-05-19 11:55:00|29.35|29.27|29.42|29.34|29.42|29.34|29.3|29.22|37
1589889600000|2020-05-19 12:00:00|29.4|29.32|29.45|29.37|29.56|29.39|29.35|29.27|33
1589889900000|2020-05-19 12:05:00|29.47|29.39|29.47|29.39|29.56|29.47|29.42|29.31|20
1589890200000|2020-05-19 12:10:00|29.45|29.37|29.5|29.42|29.5|29.42|29.42|29.34|137
1589890500000|2020-05-19 12:15:00|29.47|29.39|29.47|29.39|29.52|29.44|29.47|29.39|30
1589890800000|2020-05-19 12:20:00|29.5|29.42|29.5|29.42|29.55|29.47|29.4|29.32|60
1589891100000|2020-05-19 12:25:00|29.52|29.44|29.4|29.32|29.6|29.52|29.4|29.32|202
1589891400000|2020-05-19 12:30:00|29.35|29.27|29.4|29.32|29.4|29.32|29.3|29.22|45
1589891700000|2020-05-19 12:35:00|29.39|29.31|29.4|29.32|29.4|29.32|29.39|29.31|22
1589892000000|2020-05-19 12:40:00|29.39|29.31|29.45|29.37|29.45|29.37|29.39|29.31|47
1589892300000|2020-05-19 12:45:00|29.49|29.41|29.5|29.42|29.52|29.44|29.45|29.37|42
1589892600000|2020-05-19 12:50:00|29.54|29.46|29.54|29.46|29.54|29.46|29.5|29.42|104
1589892900000|2020-05-19 12:55:00|29.52|29.44|29.52|29.44|29.52|29.44|29.42|29.34|52
1589893200000|2020-05-19 13:00:00|29.5|29.42|29.62|29.54|29.62|29.54|29.5|29.42|44
1589893500000|2020-05-19 13:05:00|29.59|29.51|29.47|29.39|29.65|29.57|29.42|29.34|49
1589893800000|2020-05-19 13:10:00|29.5|29.42|29.52|29.44|29.54|29.46|29.45|29.37|40
1589894100000|2020-05-19 13:15:00|29.55|29.47|29.55|29.47|29.61|29.52|29.52|29.36|44
1589894400000|2020-05-19 13:20:00|29.57|29.49|29.55|29.47|29.61|29.49|29.47|29.36|31
1589894700000|2020-05-19 13:25:00|29.52|29.44|29.65|29.57|29.71|29.62|29.45|29.37|67
1589895000000|2020-05-19 13:30:00|29.7|29.62|29.82|29.74|29.87|29.79|29.62|29.5|146
1589895300000|2020-05-19 13:35:00|29.84|29.76|29.74|29.66|29.85|29.76|29.67|29.58|256
1589895600000|2020-05-19 13:40:00|29.72|29.64|29.8|29.72|29.85|29.74|29.7|29.6|46
1589895900000|2020-05-19 13:45:00|29.79|29.71|29.97|29.89|30.02|29.94|29.77|29.69|56
1589896200000|2020-05-19 13:50:00|29.99|29.91|29.97|29.89|30.04|29.96|29.94|29.86|136
1589896500000|2020-05-19 13:55:00|29.94|29.86|29.65|29.57|29.97|29.89|29.64|29.56|222
1589896800000|2020-05-19 14:00:00|29.62|29.54|29.6|29.52|29.71|29.57|29.52|29.43|142
1589897100000|2020-05-19 14:05:00|29.57|29.49|29.37|29.29|29.57|29.49|29.37|29.29|136
1589897400000|2020-05-19 14:10:00|29.4|29.32|29.4|29.32|29.45|29.37|29.32|29.24|49
1589897700000|2020-05-19 14:15:00|29.37|29.29|29.62|29.54|29.66|29.56|29.37|29.29|42
1589898000000|2020-05-19 14:20:00|29.7|29.45|29.59|29.51|29.7|29.54|29.5|29.42|31
1589898300000|2020-05-19 14:25:00|29.57|29.49|29.55|29.47|29.8|29.66|29.5|29.42|128
1589898600000|2020-05-19 14:30:00|29.52|29.44|29.6|29.52|29.69|29.61|29.5|29.42|105
1589898900000|2020-05-19 14:35:00|29.57|29.49|29.7|29.62|29.74|29.66|29.55|29.46|48
1589899200000|2020-05-19 14:40:00|29.72|29.64|29.69|29.61|29.84|29.76|29.67|29.59|94
1589899500000|2020-05-19 14:45:00|29.67|29.59|29.52|29.44|29.78|29.61|29.52|29.44|51
1589899800000|2020-05-19 14:50:00|29.5|29.42|29.37|29.29|29.61|29.44|29.37|29.29|70
1589900100000|2020-05-19 14:55:00|29.4|29.32|29.3|29.22|29.53|29.37|29.27|29.19|122
1589900400000|2020-05-19 15:00:00|29.32|29.24|29.22|29.14|29.35|29.27|29.18|29.08|532
1589900700000|2020-05-19 15:05:00|29.2|29.12|29.25|29.17|29.33|29.22|29.2|29.06|5
1589901000000|2020-05-19 15:10:00|29.27|29.19|29.2|29.12|29.27|29.19|29.13|29.05|162
1589901300000|2020-05-19 15:15:00|29.18|29.1|29.13|29.05|29.2|29.12|29.05|28.97|292
1589901600000|2020-05-19 15:20:00|29.1|29.02|29.1|29.02|29.15|29.07|29.08|29|135
1589901900000|2020-05-19 15:25:00|29.08|29|29.1|29.02|29.19|29.07|29.05|28.94|679
1589902200000|2020-05-19 15:30:00|29.15|29.07|29.08|29|29.15|29.07|29.03|28.95|252
1589902500000|2020-05-19 15:35:00|29.1|29.02|29.29|29.04|29.29|29.12|29.05|28.94|325
1589902800000|2020-05-19 15:40:00|29.2|29.12|29.2|29.12|29.29|29.15|29.05|28.94|111
1589903100000|2020-05-19 15:45:00|29.15|29.07|29.2|29.12|29.24|29.12|29.15|28.99|20
1589903400000|2020-05-19 15:50:00|29.15|29.07|29.24|28.99|29.29|29.12|29.15|28.99|45
1589903700000|2020-05-19 15:55:00|29.15|29.07|29.15|29.07|29.24|29.07|29.1|28.94|59
1589904000000|2020-05-19 16:00:00|29.13|29.05|29.26|29.01|29.29|29.12|29.08|28.91|19
1589904300000|2020-05-19 16:05:00|29.24|28.99|29.24|28.99|29.26|29.1|29.18|28.94|0
1589904600000|2020-05-19 16:10:00|29.21|28.96|29.26|29.01|29.26|29.07|29.15|28.94|12
1589904900000|2020-05-19 16:15:00|29.29|29.04|29.2|29.12|29.41|29.24|29.2|29.04|53
1589905200000|2020-05-19 16:20:00|29.15|29.07|29.08|29|29.17|29.09|29.08|29|0
1589905500000|2020-05-19 16:25:00|29.1|29.02|29.28|29.03|29.28|29.12|29.05|28.88|13
1589905800000|2020-05-19 16:30:00|29.2|29.12|29.27|29.19|29.31|29.22|29.2|29.01|0
1589906100000|2020-05-19 16:35:00|29.36|29.11|29.3|29.22|29.36|29.24|29.25|29.08|14
1589906400000|2020-05-19 16:40:00|29.27|29.19|29.22|29.14|29.36|29.19|29.2|29.11|3
1589906700000|2020-05-19 16:45:00|29.2|29.12|29.17|29.09|29.2|29.12|29.15|29.07|0
1589907000000|2020-05-19 16:50:00|29.26|29.01|29.26|29.01|29.26|29.09|29.17|29.01|12
1589907300000|2020-05-19 16:55:00|29.17|29.09|29.16|28.91|29.26|29.09|29.07|28.91|2
1589907600000|2020-05-19 17:00:00|29.07|28.99|29.26|28.96|29.26|29.07|29.07|28.91|1
1589907900000|2020-05-19 17:05:00|29.23|28.93|29.26|28.96|29.26|28.96|29.23|28.93|1
1589908200000|2020-05-19 17:10:00|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|1
1589908500000|2020-05-19 17:15:00|29.26|28.96|29.08|28.83|29.26|29.02|29.05|28.83|15
1589908800000|2020-05-19 17:20:00|29.16|28.91|29|28.92|29.16|29.02|29|28.81|17
1589909100000|2020-05-19 17:25:00|29.02|28.94|29|28.92|29.02|28.94|29|28.92|0
1589909400000|2020-05-19 17:30:00|29.02|28.94|29.06|28.81|29.06|28.94|28.95|28.78|0
1589909700000|2020-05-19 17:35:00|29.08|28.83|28.95|28.87|29.08|28.92|28.93|28.76|5
1589910000000|2020-05-19 17:40:00|28.97|28.89|28.95|28.87|28.97|28.89|28.95|28.87|0
1589910300000|2020-05-19 17:45:00|29|28.92|29|28.92|29|28.92|28.97|28.89|12
1589910600000|2020-05-19 17:50:00|28.97|28.89|28.95|28.87|29.03|28.94|28.95|28.76|4
1589910900000|2020-05-19 17:55:00|28.97|28.89|28.97|28.89|28.97|28.89|28.95|28.87|0
1589911200000|2020-05-19 18:00:00|28.95|28.87|29.05|28.97|29.07|28.99|28.9|28.82|8
1589911500000|2020-05-19 18:05:00|29.07|28.99|29.08|28.83|29.13|28.99|29.03|28.78|0
1589911800000|2020-05-19 18:10:00|29|28.92|29.06|28.81|29.08|28.92|28.97|28.76|16
1589912100000|2020-05-19 18:15:00|29.08|28.78|29.06|28.76|29.08|28.89|28.97|28.76|1
1589912400000|2020-05-19 18:20:00|29.03|28.73|29.06|28.76|29.06|28.76|29.03|28.73|1
1589912700000|2020-05-19 18:25:00|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|1
1589913000000|2020-05-19 18:30:00|28.95|28.87|29.03|28.78|29.13|28.97|28.93|28.76|3
1589913300000|2020-05-19 18:35:00|29.04|28.79|29.04|28.79|29.06|28.85|28.9|28.79|12
1589913600000|2020-05-19 18:40:00|29.03|28.78|29.03|28.78|29.06|28.89|28.95|28.78|0
1589913900000|2020-05-19 18:45:00|29.01|28.76|28.96|28.66|29.01|28.76|28.93|28.66|3
1589914200000|2020-05-19 18:50:00|28.98|28.68|29.01|28.76|29.01|28.76|28.98|28.68|0
1589914500000|2020-05-19 18:55:00|28.92|28.84|29.77|29.47|29.87|29.57|28.92|28.73|21
1589914800000|2020-05-19 19:00:00|29.82|29.52|29.72|29.42|29.87|29.57|29.72|29.42|0
1589915100000|2020-05-19 19:05:00|29.69|29.39|29.69|29.39|29.7|29.4|29.69|29.39|3
1589915400000|2020-05-19 19:10:00|29.7|29.4|29.62|29.32|29.7|29.4|29.55|29.25|0
1589915700000|2020-05-19 19:15:00|29.65|29.35|29.65|29.35|29.65|29.35|29.65|29.35|2
1589916000000|2020-05-19 19:20:00|29.67|29.37|30.01|29.71|30.09|29.79|29.67|29.37|0
1589916300000|2020-05-19 19:25:00|30.02|29.72|30.09|29.79|30.09|29.79|30.02|29.72|0
1589916600000|2020-05-19 19:30:00|30.11|29.81|30.11|29.81|30.12|29.82|29.94|29.64|0
1589916900000|2020-05-19 19:35:00|30.09|29.79|30.43|30.13|30.53|30.23|30.09|29.79|0
1589917200000|2020-05-19 19:40:00|30.38|30.08|30.43|30.13|30.46|30.16|30.38|30.08|0
1589917500000|2020-05-19 19:45:00|30.46|30.16|30.68|30.38|30.7|30.43|30.46|30.16|0
1589917800000|2020-05-19 19:50:00|30.57|30.49|30.86|30.56|30.93|30.63|30.57|30.43|14
1589918100000|2020-05-19 19:55:00|30.85|30.55|31.44|31.14|31.44|31.14|30.76|30.55|3
1589954700000|2020-05-20 06:05:00|30.84|30.54|30.79|30.71|30.89|30.73|30.69|30.52|19
1589955000000|2020-05-20 06:10:00|30.81|30.73|30.77|30.69|30.84|30.76|30.72|30.64|1
1589955300000|2020-05-20 06:15:00|30.79|30.71|30.76|30.68|30.79|30.71|30.76|30.68|3
1589955600000|2020-05-20 06:20:00|30.81|30.73|30.81|30.73|30.81|30.73|30.81|30.73|6
1589955900000|2020-05-20 06:25:00|30.84|30.76|30.87|30.79|30.99|30.91|30.84|30.73|19
1589956200000|2020-05-20 06:30:00|30.86|30.78|30.56|30.48|30.93|30.78|30.56|30.42|22
1589956500000|2020-05-20 06:35:00|30.58|30.5|30.72|30.47|30.72|30.6|30.58|30.42|0
1589956800000|2020-05-20 06:40:00|30.74|30.49|30.54|30.46|30.77|30.6|30.44|30.27|0
1589957100000|2020-05-20 06:45:00|30.56|30.48|30.37|30.29|30.58|30.5|30.27|30.19|21
1589957400000|2020-05-20 06:50:00|30.34|30.26|30.43|30.18|30.5|30.33|30.24|30.13|1
1589957700000|2020-05-20 06:55:00|30.24|30.16|30.23|29.98|30.34|30.26|30.09|29.93|21
1589958000000|2020-05-20 07:00:00|30.07|29.99|29.9|29.82|30.33|30.16|29.88|29.74|191
1589958300000|2020-05-20 07:05:00|29.92|29.84|29.95|29.87|30.04|29.94|29.8|29.66|8
1589958600000|2020-05-20 07:10:00|29.97|29.89|29.82|29.74|30.1|30.02|29.73|29.65|67
1589958900000|2020-05-20 07:15:00|29.8|29.72|29.94|29.86|29.98|29.89|29.72|29.64|73
1589959200000|2020-05-20 07:20:00|29.97|29.89|30.09|30.01|30.09|30.01|29.94|29.86|43
1589959500000|2020-05-20 07:25:00|30.12|30.04|29.94|29.86|30.13|30.04|29.9|29.82|32
1589959800000|2020-05-20 07:30:00|29.95|29.87|30.04|29.96|30.14|30.06|29.9|29.82|27
1589960100000|2020-05-20 07:35:00|30.07|29.99|30.09|30.01|30.24|30.16|30.04|29.96|11
1589960400000|2020-05-20 07:40:00|30.07|29.99|29.79|29.71|30.09|30.01|29.79|29.7|154
1589960700000|2020-05-20 07:45:00|29.77|29.69|29.79|29.71|29.86|29.78|29.74|29.66|88
1589961000000|2020-05-20 07:50:00|29.82|29.74|29.79|29.71|29.82|29.74|29.72|29.64|20
1589961300000|2020-05-20 07:55:00|29.82|29.74|29.84|29.76|29.86|29.78|29.77|29.69|32
1589961600000|2020-05-20 08:00:00|29.82|29.74|29.84|29.76|29.84|29.76|29.74|29.66|10
1589961900000|2020-05-20 08:05:00|29.82|29.74|29.74|29.66|29.84|29.76|29.74|29.66|9
1589962200000|2020-05-20 08:10:00|29.72|29.64|29.47|29.39|29.74|29.66|29.44|29.36|94
1589962500000|2020-05-20 08:15:00|29.42|29.34|29.35|29.27|29.47|29.39|29.3|29.22|80
1589962800000|2020-05-20 08:20:00|29.32|29.24|29.2|29.12|29.32|29.24|29.17|29.03|3
1589963100000|2020-05-20 08:25:00|29.17|29.09|29.17|29.09|29.27|29.19|29.15|29.07|1
1589963400000|2020-05-20 08:30:00|29.15|29.07|29.25|29.17|29.25|29.17|29.1|29.02|2
1589963700000|2020-05-20 08:35:00|29.22|29.14|29.1|29.02|29.22|29.14|29.1|29.02|11
1589964000000|2020-05-20 08:40:00|29.12|29.04|29.3|29.22|29.32|29.24|29.1|29.02|29
1589964300000|2020-05-20 08:45:00|29.27|29.19|29.2|29.12|29.27|29.19|29.15|29.07|9
1589964600000|2020-05-20 08:50:00|29.22|29.14|29.24|29.16|29.27|29.19|29.09|29.01|373
1589964900000|2020-05-20 08:55:00|29.22|29.14|29.24|29.16|29.29|29.21|29.19|29.11|21
1589965200000|2020-05-20 09:00:00|29.27|29.19|29.34|29.26|29.39|29.31|29.22|29.14|43
1589965500000|2020-05-20 09:05:00|29.31|29.23|29.19|29.11|29.36|29.28|29.17|29.09|0
1589965800000|2020-05-20 09:10:00|29.17|29.09|29.16|29.08|29.17|29.09|29.09|29.01|647
1589966100000|2020-05-20 09:15:00|29.19|29.11|29.24|29.16|29.31|29.23|29.16|29.08|6
1589966400000|2020-05-20 09:20:00|29.26|29.18|29.14|29.06|29.26|29.18|29.14|29.06|24
1589966700000|2020-05-20 09:25:00|29.11|29.03|29.19|29.11|29.24|29.16|29.11|29.03|5
1589967000000|2020-05-20 09:30:00|29.16|29.08|29.39|29.31|29.41|29.33|29.16|29.08|53
1589967300000|2020-05-20 09:35:00|29.36|29.28|29.41|29.33|29.44|29.36|29.34|29.26|26
1589967600000|2020-05-20 09:40:00|29.43|29.35|29.24|29.16|29.43|29.35|29.19|29.11|30
1589967900000|2020-05-20 09:45:00|29.22|29.14|29.24|29.16|29.26|29.18|29.19|29.11|36
1589968200000|2020-05-20 09:50:00|29.21|29.13|29.14|29.06|29.22|29.14|29.12|29.04|50
1589968500000|2020-05-20 09:55:00|29.15|29.07|29.02|28.94|29.17|29.09|28.97|28.89|41
1589968800000|2020-05-20 10:00:00|29|28.92|29|28.92|29.09|29.01|28.95|28.87|83
1589969100000|2020-05-20 10:05:00|28.97|28.89|28.87|28.79|29.07|28.99|28.87|28.79|51
1589969400000|2020-05-20 10:10:00|28.88|28.8|28.83|28.75|28.93|28.85|28.83|28.75|32
1589969700000|2020-05-20 10:15:00|28.81|28.73|28.78|28.7|28.88|28.8|28.73|28.65|44
1589970000000|2020-05-20 10:20:00|28.76|28.68|28.8|28.72|28.83|28.75|28.73|28.65|32
1589970300000|2020-05-20 10:25:00|28.78|28.7|28.9|28.82|28.93|28.85|28.78|28.7|92
1589970600000|2020-05-20 10:30:00|28.88|28.8|28.97|28.89|29|28.92|28.88|28.8|72
1589970900000|2020-05-20 10:35:00|28.98|28.9|28.9|28.82|28.98|28.9|28.87|28.79|41
1589971200000|2020-05-20 10:40:00|28.88|28.8|29|28.92|29|28.92|28.85|28.77|49
1589971500000|2020-05-20 10:45:00|28.98|28.9|29.07|28.99|29.12|29.04|28.98|28.9|30
1589971800000|2020-05-20 10:50:00|29.05|28.97|29.03|28.95|29.15|29.07|28.98|28.9|49
1589972100000|2020-05-20 10:55:00|29.08|29|29.05|28.97|29.1|29.02|28.98|28.9|35
1589972400000|2020-05-20 11:00:00|29.08|29|29.03|28.95|29.13|29.05|29.03|28.95|66
1589972700000|2020-05-20 11:05:00|29.05|28.97|29.18|29.1|29.2|29.12|29.03|28.95|33
1589973000000|2020-05-20 11:10:00|29.17|29.09|29.23|29.15|29.27|29.19|29.17|29.09|30
1589973300000|2020-05-20 11:15:00|29.18|29.1|29.23|29.15|29.27|29.19|29.18|29.1|46
1589973600000|2020-05-20 11:20:00|29.25|29.17|29.3|29.22|29.33|29.25|29.23|29.15|41
1589973900000|2020-05-20 11:25:00|29.32|29.24|29.3|29.22|29.35|29.27|29.28|29.2|55
1589974200000|2020-05-20 11:30:00|29.28|29.2|29.28|29.2|29.32|29.24|29.27|29.19|31
1589974500000|2020-05-20 11:35:00|29.27|29.19|29.16|29.08|29.3|29.22|29.16|29.08|53
1589974800000|2020-05-20 11:40:00|29.18|29.1|29.1|29.02|29.18|29.1|29.08|29|41
1589975100000|2020-05-20 11:45:00|29.13|29.05|29.16|29.08|29.2|29.12|29.1|29.02|33
1589975400000|2020-05-20 11:50:00|29.15|29.07|29.2|29.12|29.25|29.17|29.13|29.05|68
1589975700000|2020-05-20 11:55:00|29.18|29.1|29.16|29.08|29.25|29.17|29.15|29.07|27
1589976000000|2020-05-20 12:00:00|29.18|29.1|29.25|29.17|29.25|29.17|29.15|29.07|33
1589976300000|2020-05-20 12:05:00|29.23|29.15|29.13|29.05|29.23|29.15|29.11|29.03|36
1589976600000|2020-05-20 12:10:00|29.1|29.02|28.93|28.85|29.1|29.02|28.93|28.85|143
1589976900000|2020-05-20 12:15:00|28.91|28.83|28.91|28.83|28.96|28.88|28.86|28.78|59
1589977200000|2020-05-20 12:20:00|28.88|28.8|29.05|28.97|29.08|29|28.88|28.8|43
1589977500000|2020-05-20 12:25:00|29.03|28.95|29.05|28.97|29.08|29|29.03|28.95|56
1589977800000|2020-05-20 12:30:00|29.03|28.95|29.1|29.02|29.1|29.02|29.03|28.95|0
1589978100000|2020-05-20 12:35:00|29.08|29|29.12|29.04|29.22|29.14|29.08|29|0
1589978400000|2020-05-20 12:40:00|29.15|29.07|29.1|29.02|29.15|29.07|29.07|28.99|0
1589978700000|2020-05-20 12:45:00|29.15|29.07|29.1|29.02|29.17|29.09|29.07|28.99|0
1589979000000|2020-05-20 12:50:00|29.12|29.04|29.1|29.02|29.15|29.07|29.1|29.02|0
1589979300000|2020-05-20 12:55:00|29.07|28.99|29.05|28.97|29.15|29.07|29.03|28.95|1
1589979600000|2020-05-20 13:00:00|29.03|28.95|29.02|28.94|29.03|28.95|28.91|28.83|11
1589979900000|2020-05-20 13:05:00|29.03|28.95|28.98|28.9|29.05|28.97|28.98|28.9|17
1589980200000|2020-05-20 13:10:00|28.97|28.89|28.85|28.77|29.02|28.94|28.83|28.75|0
1589980500000|2020-05-20 13:15:00|28.88|28.8|28.88|28.8|28.95|28.87|28.83|28.75|14
1589980800000|2020-05-20 13:20:00|28.86|28.78|28.78|28.7|28.86|28.78|28.78|28.7|88
1589981100000|2020-05-20 13:25:00|28.81|28.73|28.78|28.7|28.83|28.75|28.78|28.7|0
1589981400000|2020-05-20 13:30:00|28.8|28.72|28.78|28.7|28.83|28.75|28.71|28.63|22
1589981700000|2020-05-20 13:35:00|28.76|28.68|28.71|28.63|28.88|28.8|28.68|28.6|6
1589982000000|2020-05-20 13:40:00|28.68|28.6|28.86|28.78|28.88|28.8|28.68|28.6|3
1589982300000|2020-05-20 13:45:00|28.88|28.8|28.85|28.77|28.93|28.85|28.78|28.7|0
1589982600000|2020-05-20 13:50:00|28.83|28.75|28.88|28.8|28.93|28.85|28.83|28.75|2
1589982900000|2020-05-20 13:55:00|28.9|28.82|28.83|28.75|28.96|28.85|28.81|28.69|0
1589983200000|2020-05-20 14:00:00|28.78|28.7|28.85|28.77|28.91|28.77|28.71|28.59|0
1589983500000|2020-05-20 14:05:00|28.83|28.75|28.81|28.73|28.88|28.8|28.81|28.73|0
1589983800000|2020-05-20 14:10:00|28.78|28.7|28.71|28.63|28.87|28.73|28.68|28.6|3
1589984100000|2020-05-20 14:15:00|28.73|28.65|28.78|28.7|28.87|28.79|28.71|28.63|9
1589984400000|2020-05-20 14:20:00|28.77|28.69|28.7|28.62|28.78|28.7|28.68|28.6|31
1589984700000|2020-05-20 14:25:00|28.68|28.6|28.63|28.55|28.8|28.72|28.63|28.55|74
1589985000000|2020-05-20 14:30:00|28.65|28.57|28.6|28.52|28.72|28.64|28.58|28.5|135
1589985300000|2020-05-20 14:35:00|28.58|28.5|28.55|28.47|28.67|28.59|28.53|28.45|185
1589985600000|2020-05-20 14:40:00|28.58|28.5|28.6|28.52|28.67|28.59|28.53|28.45|60
1589985900000|2020-05-20 14:45:00|28.63|28.55|28.68|28.6|28.68|28.6|28.53|28.45|315
1589986200000|2020-05-20 14:50:00|28.65|28.57|28.73|28.65|28.75|28.67|28.65|28.57|24
1589986500000|2020-05-20 14:55:00|28.7|28.62|28.78|28.7|28.78|28.7|28.68|28.6|137
1589986800000|2020-05-20 15:00:00|28.73|28.65|28.75|28.67|28.78|28.7|28.68|28.6|25
1589987100000|2020-05-20 15:05:00|28.77|28.69|28.68|28.6|28.78|28.7|28.68|28.6|42
1589987400000|2020-05-20 15:10:00|28.7|28.62|28.68|28.6|28.73|28.65|28.68|28.6|51
1589987700000|2020-05-20 15:15:00|28.7|28.62|28.63|28.55|28.73|28.65|28.63|28.55|265
1589988000000|2020-05-20 15:20:00|28.68|28.6|28.77|28.69|28.77|28.69|28.63|28.55|79
1589988300000|2020-05-20 15:25:00|28.78|28.7|28.69|28.61|28.78|28.7|28.68|28.6|1497
1589988600000|2020-05-20 15:30:00|28.71|28.63|28.79|28.71|28.79|28.71|28.68|28.6|82
1589988900000|2020-05-20 15:35:00|28.74|28.66|28.78|28.7|28.81|28.73|28.74|28.66|17
1589989200000|2020-05-20 15:40:00|28.76|28.68|28.78|28.7|28.79|28.71|28.76|28.68|189
1589989500000|2020-05-20 15:45:00|28.83|28.75|28.78|28.7|28.83|28.75|28.78|28.7|0
1589989800000|2020-05-20 15:50:00|28.79|28.71|28.83|28.75|28.83|28.75|28.78|28.7|5
1589990100000|2020-05-20 15:55:00|28.84|28.76|28.83|28.75|28.91|28.83|28.83|28.75|17
1589990400000|2020-05-20 16:00:00|28.78|28.7|28.93|28.85|28.93|28.85|28.78|28.7|14
1589990700000|2020-05-20 16:05:00|28.88|28.8|28.98|28.9|28.98|28.9|28.88|28.8|9
1589991000000|2020-05-20 16:10:00|29.07|28.82|28.98|28.9|29.07|28.9|28.98|28.82|1
1589991300000|2020-05-20 16:15:00|29.05|28.97|29.13|29.05|29.15|29.07|29.03|28.95|3
1589991600000|2020-05-20 16:20:00|29.15|29.07|29.27|29.19|29.3|29.22|29.12|29.04|15
1589991900000|2020-05-20 16:25:00|29.25|29.17|29.15|29.07|29.27|29.19|29.12|29.04|18
1589992200000|2020-05-20 16:30:00|29.12|29.04|29.07|28.99|29.17|29.09|29.07|28.99|0
1589992500000|2020-05-20 16:35:00|29.1|29.02|29.12|29.04|29.18|29.07|29.07|28.93|0
1589992800000|2020-05-20 16:40:00|29.13|29.05|29.3|29.22|29.34|29.22|29.13|29.05|102
1589993100000|2020-05-20 16:45:00|29.28|29.2|29.17|29.09|29.38|29.3|29.15|29.01|50
1589993400000|2020-05-20 16:50:00|29.15|29.07|29.15|29.07|29.17|29.09|29.05|28.97|0
1589993700000|2020-05-20 16:55:00|29.13|29.05|29.1|29.02|29.17|29.09|29.1|29.02|0
1589994000000|2020-05-20 17:00:00|29.18|28.93|29.22|29.14|29.22|29.14|29.08|28.93|0
1589994300000|2020-05-20 17:05:00|29.25|29.17|29.36|29.11|29.36|29.22|29.22|29.09|0
1589994600000|2020-05-20 17:10:00|29.27|29.19|29.2|29.12|29.36|29.19|29.18|29.1|1
1589994900000|2020-05-20 17:15:00|29.23|29.15|29.25|29.17|29.36|29.19|29.23|29.11|0
1589995200000|2020-05-20 17:20:00|29.23|29.15|29.48|29.23|29.48|29.29|29.23|29.09|0
1589995500000|2020-05-20 17:25:00|29.37|29.29|29.48|29.23|29.48|29.29|29.33|29.19|0
1589995800000|2020-05-20 17:30:00|29.46|29.21|29.48|29.23|29.48|29.23|29.44|29.19|0
1589996100000|2020-05-20 17:35:00|29.51|29.26|29.37|29.29|29.51|29.34|29.37|29.26|4
1589996400000|2020-05-20 17:40:00|29.4|29.32|29.27|29.19|29.4|29.32|29.27|29.19|0
1589996700000|2020-05-20 17:45:00|29.3|29.22|29.27|29.19|29.3|29.22|29.25|29.17|0
1589997000000|2020-05-20 17:50:00|29.38|29.13|29.4|29.32|29.48|29.32|29.27|29.13|1
1589997300000|2020-05-20 17:55:00|29.37|29.29|29.53|29.28|29.53|29.39|29.32|29.23|11
1589997600000|2020-05-20 18:00:00|29.45|29.37|29.48|29.18|29.56|29.37|29.42|29.18|0
1589997900000|2020-05-20 18:05:00|29.46|29.21|29.47|29.39|29.56|29.39|29.3|29.08|0
1589998200000|2020-05-20 18:10:00|29.56|29.31|29.53|29.28|29.56|29.39|29.4|29.18|0
1589998500000|2020-05-20 18:15:00|29.48|29.23|29.53|29.28|29.63|29.44|29.47|29.23|0
1589998800000|2020-05-20 18:20:00|29.56|29.31|29.48|29.23|29.58|29.37|29.42|29.16|0
1589999100000|2020-05-20 18:25:00|29.51|29.26|29.51|29.21|29.58|29.33|29.48|29.21|0
1589999400000|2020-05-20 18:30:00|29.53|29.23|29.33|29.08|29.56|29.28|29.29|29.04|0
1589999700000|2020-05-20 18:35:00|29.38|29.13|29.38|29.13|29.38|29.19|29.27|29.06|0
1590000000000|2020-05-20 18:40:00|29.36|29.11|29.33|29.08|29.41|29.13|29.33|29.06|0
1590000300000|2020-05-20 18:45:00|29.31|29.06|29.16|28.91|29.36|29.11|29.16|28.91|0
1590000600000|2020-05-20 18:50:00|29.19|28.89|29.03|28.78|29.21|28.93|29.03|28.76|0
1590000900000|2020-05-20 18:55:00|29.06|28.81|29.13|28.88|29.16|28.94|28.87|28.78|1
1590001200000|2020-05-20 19:00:00|29.11|28.86|29.26|28.96|29.26|28.96|29.11|28.86|0
1590001500000|2020-05-20 19:05:00|29.23|28.93|29.12|29.04|29.26|29.04|29.12|28.91|0
1590001800000|2020-05-20 19:10:00|29.21|28.96|29.18|28.88|29.21|29.04|28.74|28.6|11
1590002100000|2020-05-20 19:15:00|29.16|28.86|29.16|28.86|29.18|28.88|29.16|28.86|0
1590002400000|2020-05-20 19:20:00|29.15|28.85|28.82|28.52|29.15|28.85|28.82|28.52|0
1590002700000|2020-05-20 19:25:00|28.84|28.54|28.81|28.51|28.87|28.57|28.79|28.49|0
1590003000000|2020-05-20 19:30:00|28.88|28.58|28.96|28.66|28.96|28.66|28.88|28.58|0
1590003300000|2020-05-20 19:35:00|28.93|28.63|28.91|28.61|28.96|28.66|28.91|28.61|3
1590003600000|2020-05-20 19:40:00|28.93|28.63|28.93|28.63|28.96|28.68|28.93|28.63|0
1590003900000|2020-05-20 19:45:00|28.94|28.64|29.04|28.74|29.11|28.81|28.93|28.63|0
1590004200000|2020-05-20 19:50:00|29.06|28.76|28.94|28.64|29.08|28.78|28.91|28.61|0
1590004500000|2020-05-20 19:55:00|28.91|28.61|28.79|28.49|28.96|28.66|28.74|28.44|0
1590041100000|2020-05-21 06:05:00|29.27|28.97|29.45|29.37|29.48|29.39|29.24|28.94|0
1590041400000|2020-05-21 06:10:00|29.53|29.28|29.18|29.1|29.53|29.28|29.18|29.1|1
1590041700000|2020-05-21 06:15:00|29.27|29.02|29.21|29.13|29.27|29.13|29.16|29.02|4
1590042300000|2020-05-21 06:25:00|29.23|29.15|29.35|29.27|29.35|29.27|29.23|29.15|1
1590042600000|2020-05-21 06:30:00|29.31|29.23|29.31|29.23|29.36|29.28|29.31|29.23|19
1590042900000|2020-05-21 06:35:00|29.33|29.25|29.33|29.25|29.33|29.25|29.31|29.23|10
1590043200000|2020-05-21 06:40:00|29.31|29.23|29.36|29.28|29.38|29.3|29.31|29.23|13
1590043500000|2020-05-21 06:45:00|29.38|29.3|29.35|29.27|29.38|29.3|29.35|29.27|4
1590043800000|2020-05-21 06:50:00|29.36|29.28|29.35|29.27|29.38|29.3|29.35|29.27|0
1590044100000|2020-05-21 06:55:00|29.36|29.28|29.43|29.35|29.49|29.35|29.35|29.24|14
1590044400000|2020-05-21 07:00:00|29.45|29.37|29.54|29.46|29.77|29.61|29.45|29.37|104
1590044700000|2020-05-21 07:05:00|29.56|29.48|29.56|29.48|29.6|29.52|29.51|29.43|118
1590045000000|2020-05-21 07:10:00|29.54|29.46|29.47|29.39|29.56|29.48|29.42|29.34|2
1590045300000|2020-05-21 07:15:00|29.49|29.41|29.46|29.38|29.51|29.43|29.42|29.34|44
1590045600000|2020-05-21 07:20:00|29.49|29.41|29.53|29.45|29.54|29.46|29.41|29.33|15
1590045900000|2020-05-21 07:25:00|29.54|29.46|29.34|29.26|29.54|29.46|29.34|29.26|90
1590046200000|2020-05-21 07:30:00|29.37|29.29|29.24|29.16|29.51|29.43|29.16|29.08|37
1590046500000|2020-05-21 07:35:00|29.26|29.18|29.19|29.11|29.26|29.18|29.07|28.99|40
1590046800000|2020-05-21 07:40:00|29.21|29.13|29.29|29.21|29.31|29.23|29.19|29.11|10
1590047100000|2020-05-21 07:45:00|29.31|29.23|29.31|29.23|29.36|29.28|29.24|29.16|37
1590047400000|2020-05-21 07:50:00|29.29|29.21|29.29|29.21|29.34|29.26|29.24|29.16|30
1590047700000|2020-05-21 07:55:00|29.31|29.23|29.41|29.33|29.46|29.38|29.29|29.21|61
1590048000000|2020-05-21 08:00:00|29.38|29.3|29.29|29.21|29.38|29.3|29.22|29.14|33
1590048300000|2020-05-21 08:05:00|29.31|29.23|29.48|29.4|29.51|29.43|29.31|29.23|40
1590048600000|2020-05-21 08:10:00|29.51|29.43|29.48|29.4|29.51|29.43|29.43|29.35|74
1590048900000|2020-05-21 08:15:00|29.46|29.38|29.48|29.4|29.51|29.43|29.46|29.38|9
1590049200000|2020-05-21 08:20:00|29.49|29.41|29.53|29.45|29.56|29.48|29.41|29.33|20
1590049500000|2020-05-21 08:25:00|29.51|29.43|29.53|29.45|29.58|29.5|29.48|29.4|23
1590049800000|2020-05-21 08:30:00|29.51|29.43|29.43|29.35|29.53|29.45|29.43|29.35|7
1590050100000|2020-05-21 08:35:00|29.41|29.33|29.29|29.21|29.43|29.35|29.27|29.19|0
1590050400000|2020-05-21 08:40:00|29.34|29.26|29.24|29.16|29.4|29.28|29.24|29.15|0
1590050700000|2020-05-21 08:45:00|29.22|29.14|29.24|29.16|29.33|29.19|29.22|29.08|10
1590051000000|2020-05-21 08:50:00|29.27|29.19|29.14|29.06|29.33|29.19|29.14|29.05|0
1590051300000|2020-05-21 08:55:00|29.12|29.04|29.1|29.02|29.23|29.07|29.1|28.96|0
1590051600000|2020-05-21 09:00:00|29.07|28.99|29.15|29.07|29.18|29.07|29|28.88|2
1590051900000|2020-05-21 09:05:00|29.12|29.04|29.2|29.12|29.26|29.12|29.1|28.93|0
1590052200000|2020-05-21 09:10:00|29.15|29.07|29.23|28.98|29.23|29.07|29.15|28.98|0
1590052500000|2020-05-21 09:15:00|29.15|29.07|29.33|29.08|29.33|29.19|29.15|29.07|3
1590052800000|2020-05-21 09:20:00|29.27|29.19|29.08|29|29.33|29.19|29.08|29|0
1590053100000|2020-05-21 09:25:00|29.05|28.97|29.01|28.93|29.05|28.97|28.91|28.83|37
1590053400000|2020-05-21 09:30:00|29.03|28.95|29.17|29.09|29.17|29.09|29.03|28.95|0
1590053700000|2020-05-21 09:35:00|29.15|29.07|29.12|29.04|29.15|29.07|29.05|28.97|0
1590054000000|2020-05-21 09:40:00|29.13|29.05|29.1|29.02|29.15|29.07|29.07|28.99|0
1590054300000|2020-05-21 09:45:00|29.13|29.05|29.15|29.07|29.2|29.12|29.1|29.02|0
1590054600000|2020-05-21 09:50:00|29.12|29.04|29.15|29.07|29.15|29.07|29.1|29.02|0
1590054900000|2020-05-21 09:55:00|29.12|29.04|29.17|29.09|29.2|29.12|29.08|29|0
1590055200000|2020-05-21 10:00:00|29.2|29.12|29.32|29.24|29.32|29.24|29.17|29.09|11
1590055500000|2020-05-21 10:05:00|29.3|29.22|29.27|29.19|29.3|29.22|29.22|29.14|10
1590055800000|2020-05-21 10:10:00|29.32|29.24|29.27|29.19|29.34|29.26|29.2|29.12|61
1590056100000|2020-05-21 10:15:00|29.32|29.24|29.26|29.18|29.36|29.28|29.26|29.18|19
1590056400000|2020-05-21 10:20:00|29.29|29.21|29.31|29.23|29.36|29.28|29.26|29.18|35
1590056700000|2020-05-21 10:25:00|29.33|29.25|29.24|29.16|29.36|29.28|29.21|29.13|31
1590057000000|2020-05-21 10:30:00|29.26|29.18|29.26|29.18|29.29|29.21|29.21|29.13|46
1590057300000|2020-05-21 10:35:00|29.27|29.19|29.21|29.13|29.29|29.21|29.21|29.13|35
1590057600000|2020-05-21 10:40:00|29.23|29.15|29.26|29.18|29.26|29.18|29.21|29.13|41
1590057900000|2020-05-21 10:45:00|29.24|29.16|29.21|29.13|29.26|29.18|29.21|29.13|20
1590058200000|2020-05-21 10:50:00|29.19|29.11|29.21|29.13|29.22|29.14|29.17|29.09|0
1590058500000|2020-05-21 10:55:00|29.22|29.14|29.22|29.14|29.27|29.19|29.22|29.14|0
1590058800000|2020-05-21 11:00:00|29.19|29.11|29.19|29.11|29.22|29.14|29.14|29.06|15
1590059100000|2020-05-21 11:05:00|29.21|29.13|29.19|29.11|29.22|29.14|29.17|29.09|45
1590059400000|2020-05-21 11:10:00|29.17|29.09|29.22|29.14|29.27|29.19|29.17|29.09|28
1590059700000|2020-05-21 11:15:00|29.26|29.18|29.17|29.09|29.27|29.19|29.17|29.09|0
1590060000000|2020-05-21 11:20:00|29.14|29.06|29.12|29.04|29.21|29.13|29.05|28.97|0
1590060300000|2020-05-21 11:25:00|29.07|28.99|29.05|28.97|29.1|29.02|29|28.92|0
1590060600000|2020-05-21 11:30:00|29.07|28.99|29.07|28.99|29.07|28.99|29.02|28.94|0
1590060900000|2020-05-21 11:35:00|29.1|29.02|29.02|28.94|29.1|29.02|29.02|28.94|0
1590061200000|2020-05-21 11:40:00|29.07|28.99|29.07|28.99|29.09|29.01|29.02|28.94|0
1590061500000|2020-05-21 11:45:00|29.09|29.01|29.15|29.07|29.15|29.07|29.07|28.99|9
1590061800000|2020-05-21 11:50:00|29.12|29.04|29.15|29.07|29.17|29.09|29.12|29.04|0
1590062100000|2020-05-21 11:55:00|29.17|29.09|29.15|29.07|29.17|29.09|29.12|29.04|0
1590062400000|2020-05-21 12:00:00|29.17|29.09|29.15|29.07|29.23|29.14|29.13|28.98|0
1590062700000|2020-05-21 12:05:00|29.13|29.05|29.05|28.97|29.17|29.09|29.05|28.97|0
1590063000000|2020-05-21 12:10:00|29.03|28.95|29|28.92|29.07|28.99|29|28.92|1
1590063300000|2020-05-21 12:15:00|29.03|28.95|28.98|28.9|29.03|28.95|28.98|28.9|0
1590063600000|2020-05-21 12:20:00|29|28.92|28.98|28.9|29|28.92|28.95|28.87|2
1590063900000|2020-05-21 12:25:00|29|28.92|28.95|28.87|29.02|28.94|28.95|28.87|0
1590064200000|2020-05-21 12:30:00|28.97|28.89|29|28.92|29.05|28.97|28.95|28.87|10
1590064500000|2020-05-21 12:35:00|28.98|28.9|28.69|28.61|28.98|28.9|28.64|28.56|61
1590064800000|2020-05-21 12:40:00|28.71|28.63|28.71|28.63|28.78|28.7|28.69|28.61|67
1590065100000|2020-05-21 12:45:00|28.69|28.61|28.66|28.58|28.69|28.61|28.61|28.53|4
1590065400000|2020-05-21 12:50:00|28.69|28.61|28.83|28.75|28.83|28.75|28.69|28.61|22
1590066000000|2020-05-21 13:00:00|28.88|28.8|28.9|28.82|28.92|28.84|28.85|28.77|6
1590066300000|2020-05-21 13:05:00|28.87|28.79|28.9|28.82|28.92|28.84|28.87|28.79|0
1590066600000|2020-05-21 13:10:00|28.92|28.84|28.82|28.74|28.92|28.84|28.82|28.74|26
1590066900000|2020-05-21 13:15:00|28.8|28.72|28.85|28.77|28.92|28.84|28.8|28.72|48
1590067200000|2020-05-21 13:20:00|28.83|28.75|28.8|28.72|28.87|28.79|28.78|28.7|153
1590067500000|2020-05-21 13:25:00|28.83|28.75|28.83|28.75|28.83|28.75|28.78|28.7|10
1590067800000|2020-05-21 13:30:00|28.8|28.72|28.82|28.74|29.02|28.94|28.78|28.7|78
1590068100000|2020-05-21 13:35:00|28.85|28.77|28.73|28.65|28.87|28.79|28.7|28.62|21
1590068400000|2020-05-21 13:40:00|28.7|28.62|28.63|28.55|28.78|28.7|28.58|28.5|17
1590068700000|2020-05-21 13:45:00|28.64|28.56|28.59|28.51|28.68|28.6|28.54|28.46|17
1590069000000|2020-05-21 13:50:00|28.64|28.56|28.83|28.75|28.86|28.78|28.59|28.51|10
1590069300000|2020-05-21 13:55:00|28.81|28.73|28.71|28.63|28.88|28.8|28.71|28.63|5
1590069600000|2020-05-21 14:00:00|28.68|28.6|28.9|28.82|28.9|28.82|28.66|28.58|19
1590069900000|2020-05-21 14:05:00|28.88|28.8|28.85|28.77|28.95|28.87|28.81|28.73|63
1590070200000|2020-05-21 14:10:00|28.83|28.75|28.88|28.8|28.88|28.8|28.71|28.63|11
1590070500000|2020-05-21 14:15:00|28.9|28.82|28.85|28.77|28.93|28.85|28.82|28.74|22
1590070800000|2020-05-21 14:20:00|28.83|28.75|28.75|28.67|28.9|28.82|28.75|28.67|0
1590071100000|2020-05-21 14:25:00|28.78|28.7|28.92|28.84|28.97|28.89|28.78|28.7|72
1590071400000|2020-05-21 14:30:00|28.94|28.86|29.16|29.08|29.19|29.11|28.92|28.84|59
1590071700000|2020-05-21 14:35:00|29.21|29.13|29.43|29.35|29.46|29.38|29.19|29.11|205
1590072000000|2020-05-21 14:40:00|29.46|29.38|29.15|29.07|29.46|29.38|29.15|29.07|236
1590072300000|2020-05-21 14:45:00|29.17|29.09|29.24|29.16|29.26|29.18|29.17|29.09|24
1590072600000|2020-05-21 14:50:00|29.21|29.13|29.19|29.11|29.26|29.18|29.14|29.06|41
1590072900000|2020-05-21 14:55:00|29.22|29.14|29.35|29.27|29.35|29.27|29.19|29.07|80
1590073200000|2020-05-21 15:00:00|29.4|29.32|29.69|29.61|29.69|29.61|29.38|29.3|73
1590073500000|2020-05-21 15:05:00|29.66|29.58|29.78|29.7|29.91|29.83|29.64|29.56|43
1590073800000|2020-05-21 15:10:00|29.83|29.75|29.64|29.56|29.86|29.78|29.61|29.52|21
1590074100000|2020-05-21 15:15:00|29.61|29.53|29.89|29.81|29.94|29.86|29.61|29.53|179
1590074400000|2020-05-21 15:20:00|29.87|29.79|29.91|29.83|29.99|29.91|29.76|29.68|50
1590074700000|2020-05-21 15:25:00|29.94|29.86|30|29.92|30.11|29.97|29.79|29.71|433
1590075000000|2020-05-21 15:30:00|29.98|29.9|29.81|29.73|30.02|29.94|29.74|29.66|65
1590075300000|2020-05-21 15:35:00|29.84|29.76|29.57|29.49|29.84|29.76|29.57|29.49|9
1590075600000|2020-05-21 15:40:00|29.6|29.52|29.55|29.47|29.66|29.52|29.48|29.38|11
1590075900000|2020-05-21 15:45:00|29.57|29.49|29.62|29.54|29.62|29.54|29.55|29.47|0
1590076200000|2020-05-21 15:50:00|29.6|29.52|29.62|29.54|29.66|29.54|29.55|29.41|0
1590076500000|2020-05-21 15:55:00|29.6|29.52|29.72|29.64|29.72|29.64|29.57|29.43|10
1590076800000|2020-05-21 16:00:00|29.74|29.66|29.47|29.39|29.74|29.66|29.47|29.36|0
1590077100000|2020-05-21 16:05:00|29.45|29.37|29.35|29.27|29.47|29.39|29.35|29.27|1
1590077400000|2020-05-21 16:10:00|29.37|29.29|29.4|29.32|29.55|29.39|29.37|29.21|2
1590077700000|2020-05-21 16:15:00|29.42|29.34|29.6|29.35|29.6|29.43|29.4|29.3|0
1590078000000|2020-05-21 16:20:00|29.58|29.33|29.54|29.46|29.65|29.49|29.52|29.33|0
1590078300000|2020-05-21 16:25:00|29.47|29.39|29.52|29.27|29.52|29.39|29.28|29.16|0
1590078600000|2020-05-21 16:30:00|29.44|29.36|29.69|29.44|29.7|29.53|29.44|29.27|0
1590078900000|2020-05-21 16:35:00|29.61|29.53|29.83|29.75|29.94|29.8|29.61|29.44|2
1590079200000|2020-05-21 16:40:00|29.81|29.73|29.7|29.45|29.89|29.73|29.66|29.41|0
1590079500000|2020-05-21 16:45:00|29.73|29.48|29.65|29.4|29.75|29.5|29.61|29.36|0
1590079800000|2020-05-21 16:50:00|29.7|29.45|29.62|29.54|29.79|29.58|29.62|29.4|0
1590080100000|2020-05-21 16:55:00|29.64|29.56|29.78|29.48|29.82|29.63|29.64|29.47|3
1590080400000|2020-05-21 17:00:00|29.75|29.5|29.58|29.33|29.82|29.55|29.47|29.22|0
1590080700000|2020-05-21 17:05:00|29.61|29.36|29.69|29.44|29.7|29.45|29.61|29.36|0
1590081000000|2020-05-21 17:10:00|29.67|29.42|29.64|29.39|29.69|29.48|29.52|29.35|0
1590081300000|2020-05-21 17:15:00|29.58|29.5|29.58|29.5|29.67|29.53|29.52|29.35|0
1590081600000|2020-05-21 17:20:00|29.61|29.53|29.64|29.39|29.64|29.53|29.56|29.39|0
1590081900000|2020-05-21 17:25:00|29.56|29.48|29.64|29.39|29.64|29.53|29.56|29.35|0
1590082200000|2020-05-21 17:30:00|29.67|29.42|29.66|29.41|29.71|29.6|29.53|29.38|3
1590082500000|2020-05-21 17:35:00|29.68|29.43|29.65|29.57|29.72|29.62|29.55|29.38|21
1590082800000|2020-05-21 17:40:00|29.63|29.55|29.65|29.57|29.65|29.57|29.61|29.53|0
1590083100000|2020-05-21 17:45:00|29.63|29.55|29.6|29.52|29.63|29.55|29.6|29.52|0
1590083400000|2020-05-21 17:50:00|29.56|29.48|29.63|29.38|29.65|29.48|29.51|29.34|0
1590083700000|2020-05-21 17:55:00|29.65|29.4|29.63|29.38|29.65|29.4|29.59|29.34|0
1590084000000|2020-05-21 18:00:00|29.65|29.4|29.45|29.2|29.68|29.43|29.45|29.2|0
1590084300000|2020-05-21 18:05:00|29.47|29.22|29.45|29.2|29.54|29.29|29.43|29.18|0
1590084600000|2020-05-21 18:10:00|29.47|29.22|29.45|29.2|29.47|29.22|29.45|29.2|0
1590084900000|2020-05-21 18:15:00|29.47|29.22|29.47|29.22|29.47|29.22|29.45|29.2|0
1590085200000|2020-05-21 18:20:00|29.45|29.2|29.4|29.15|29.47|29.22|29.38|29.13|0
1590085500000|2020-05-21 18:25:00|29.43|29.18|29.43|29.18|29.43|29.18|29.4|29.15|0
1590085800000|2020-05-21 18:30:00|29.41|29.16|29.48|29.18|29.5|29.2|29.41|29.16|0
1590086100000|2020-05-21 18:35:00|29.43|29.13|29.78|29.48|29.83|29.58|29.41|29.13|0
1590086400000|2020-05-21 18:40:00|29.76|29.46|29.68|29.43|29.76|29.46|29.66|29.36|0
1590086700000|2020-05-21 18:45:00|29.69|29.44|29.91|29.61|29.95|29.69|29.69|29.44|0
1590087000000|2020-05-21 18:50:00|29.9|29.6|29.81|29.51|29.97|29.7|29.81|29.51|0
1590087300000|2020-05-21 18:55:00|29.76|29.46|29.81|29.51|29.81|29.51|29.73|29.43|0
1590087600000|2020-05-21 19:00:00|29.8|29.5|29.76|29.46|29.81|29.51|29.73|29.43|0
1590087900000|2020-05-21 19:05:00|29.73|29.43|29.71|29.41|29.74|29.44|29.71|29.41|0
1590088200000|2020-05-21 19:10:00|29.72|29.42|29.74|29.44|29.79|29.49|29.72|29.42|0
1590088500000|2020-05-21 19:15:00|29.71|29.41|29.65|29.35|29.72|29.42|29.65|29.35|0
1590089100000|2020-05-21 19:25:00|29.69|29.39|29.69|29.39|29.69|29.39|29.69|29.39|0
1590089400000|2020-05-21 19:30:00|29.7|29.4|29.86|29.56|29.9|29.63|29.69|29.39|0
1590089700000|2020-05-21 19:35:00|29.83|29.58|29.76|29.46|29.92|29.65|29.74|29.44|0
1590090000000|2020-05-21 19:40:00|29.74|29.44|29.6|29.3|29.79|29.49|29.6|29.3|0
1590090300000|2020-05-21 19:45:00|29.62|29.32|29.67|29.37|29.69|29.39|29.6|29.3|0
1590090600000|2020-05-21 19:50:00|29.65|29.35|29.74|29.44|29.74|29.44|29.65|29.35|0
1590090900000|2020-05-21 19:55:00|29.76|29.46|29.82|29.52|29.82|29.52|29.63|29.33|0
1590127500000|2020-05-22 06:05:00|30.64|30.39|30.62|30.37|30.64|30.39|30.42|30.23|5
1590127800000|2020-05-22 06:10:00|30.6|30.35|30.62|30.37|30.62|30.46|30.49|30.31|0
1590128100000|2020-05-22 06:15:00|30.64|30.39|30.59|30.51|30.68|30.52|30.56|30.39|5
1590128400000|2020-05-22 06:20:00|30.6|30.52|30.64|30.56|30.71|30.59|30.59|30.43|12
1590128700000|2020-05-22 06:25:00|30.63|30.55|30.58|30.5|30.69|30.55|30.58|30.44|3
1590129000000|2020-05-22 06:30:00|30.61|30.53|30.66|30.58|30.72|30.58|30.58|30.47|0
1590129300000|2020-05-22 06:35:00|30.79|30.54|30.78|30.7|30.86|30.71|30.72|30.54|3
1590129600000|2020-05-22 06:40:00|30.77|30.69|30.86|30.61|30.91|30.77|30.77|30.61|0
1590129900000|2020-05-22 06:45:00|30.78|30.7|30.81|30.56|30.86|30.7|30.72|30.56|0
1590130200000|2020-05-22 06:50:00|30.73|30.65|30.7|30.62|30.81|30.65|30.68|30.51|0
1590130500000|2020-05-22 06:55:00|30.79|30.54|30.81|30.56|30.81|30.65|30.71|30.54|0
1590130800000|2020-05-22 07:00:00|30.72|30.64|30.75|30.67|30.9|30.77|30.7|30.54|27
1590131100000|2020-05-22 07:05:00|30.77|30.69|30.79|30.71|30.98|30.81|30.72|30.58|2
1590131400000|2020-05-22 07:10:00|30.8|30.72|30.96|30.88|31.06|30.98|30.79|30.71|25
1590131700000|2020-05-22 07:15:00|31.01|30.93|31.11|31.03|31.36|31.22|31.01|30.93|54
1590132000000|2020-05-22 07:20:00|31.13|31.05|30.99|30.91|31.13|31.05|30.94|30.86|45
1590132300000|2020-05-22 07:25:00|31.01|30.93|30.9|30.82|31.02|30.94|30.8|30.72|88
1590132600000|2020-05-22 07:30:00|30.88|30.8|30.82|30.74|30.97|30.84|30.73|30.61|1
1590132900000|2020-05-22 07:35:00|30.84|30.76|30.96|30.88|30.99|30.91|30.82|30.74|19
1590133200000|2020-05-22 07:40:00|30.97|30.89|30.94|30.86|31.05|30.96|30.91|30.8|124
1590133500000|2020-05-22 07:45:00|30.96|30.88|31.01|30.93|31.03|30.95|30.81|30.73|9
1590133800000|2020-05-22 07:50:00|31.03|30.95|31.03|30.95|31.08|31|30.96|30.88|5
1590134100000|2020-05-22 07:55:00|31.06|30.98|31.13|31.05|31.13|31.05|31.03|30.95|0
1590134400000|2020-05-22 08:00:00|31.11|31.03|31.08|31|31.2|31.06|31.04|30.95|2
1590134700000|2020-05-22 08:05:00|31.11|31.03|31.11|31.03|31.18|31.1|31.04|30.96|0
1590135000000|2020-05-22 08:10:00|31.09|31.01|30.96|30.88|31.16|31.08|30.96|30.88|1
1590135300000|2020-05-22 08:15:00|30.94|30.86|30.91|30.83|30.96|30.88|30.88|30.8|43
1590135600000|2020-05-22 08:20:00|30.93|30.85|30.96|30.88|31.04|30.9|30.88|30.79|30
1590135900000|2020-05-22 08:25:00|30.95|30.87|30.96|30.88|31|30.92|30.91|30.83|0
1590136200000|2020-05-22 08:30:00|30.98|30.9|30.69|30.61|30.98|30.9|30.64|30.56|52
1590136500000|2020-05-22 08:35:00|30.67|30.59|30.73|30.65|30.76|30.68|30.64|30.56|53
1590136800000|2020-05-22 08:40:00|30.71|30.63|30.59|30.51|30.73|30.65|30.56|30.48|15
1590137100000|2020-05-22 08:45:00|30.61|30.53|30.74|30.66|30.74|30.66|30.59|30.51|116
1590137400000|2020-05-22 08:50:00|30.72|30.64|30.66|30.58|30.78|30.7|30.64|30.56|89
1590137700000|2020-05-22 08:55:00|30.64|30.56|30.52|30.44|30.66|30.58|30.51|30.43|0
1590138000000|2020-05-22 09:00:00|30.57|30.49|30.52|30.44|30.57|30.49|30.49|30.41|0
1590138300000|2020-05-22 09:05:00|30.54|30.46|30.52|30.44|30.56|30.48|30.49|30.41|0
1590138600000|2020-05-22 09:10:00|30.49|30.41|30.52|30.44|30.56|30.48|30.49|30.41|0
1590138900000|2020-05-22 09:15:00|30.51|30.43|30.49|30.41|30.56|30.48|30.47|30.39|188
1590139200000|2020-05-22 09:20:00|30.47|30.39|30.46|30.38|30.49|30.41|30.39|30.31|76
1590139500000|2020-05-22 09:25:00|30.48|30.4|30.41|30.33|30.54|30.46|30.39|30.31|0
1590139800000|2020-05-22 09:30:00|30.43|30.35|30.51|30.43|30.51|30.43|30.38|30.3|6
1590140100000|2020-05-22 09:35:00|30.48|30.4|30.51|30.43|30.53|30.45|30.46|30.38|0
1590140400000|2020-05-22 09:40:00|30.53|30.45|30.58|30.5|30.58|30.5|30.51|30.43|16
1590140700000|2020-05-22 09:45:00|30.56|30.48|30.6|30.52|30.65|30.57|30.55|30.47|17
1590141000000|2020-05-22 09:50:00|30.65|30.57|30.75|30.67|30.75|30.67|30.65|30.57|0
1590141300000|2020-05-22 09:55:00|30.73|30.65|30.75|30.67|30.75|30.67|30.7|30.62|1
1590141600000|2020-05-22 10:00:00|30.73|30.65|30.65|30.57|30.75|30.67|30.6|30.52|2
1590141900000|2020-05-22 10:05:00|30.63|30.55|30.64|30.39|30.65|30.57|30.48|30.39|1
1590142200000|2020-05-22 10:10:00|30.62|30.37|30.3|30.22|30.62|30.45|30.3|30.22|9
1590142500000|2020-05-22 10:15:00|30.28|30.2|30.37|30.29|30.42|30.34|30.27|30.19|10
1590142800000|2020-05-22 10:20:00|30.39|30.31|30.42|30.34|30.49|30.41|30.39|30.31|0
1590143100000|2020-05-22 10:25:00|30.44|30.36|30.49|30.41|30.49|30.41|30.42|30.34|0
1590143400000|2020-05-22 10:30:00|30.51|30.43|30.49|30.41|30.51|30.43|30.42|30.34|0
1590143700000|2020-05-22 10:35:00|30.51|30.43|30.46|30.38|30.56|30.48|30.44|30.36|0
1590144000000|2020-05-22 10:40:00|30.44|30.36|30.51|30.43|30.54|30.46|30.44|30.36|0
1590144300000|2020-05-22 10:45:00|30.49|30.41|30.42|30.34|30.53|30.45|30.4|30.32|19
1590144600000|2020-05-22 10:50:00|30.44|30.36|30.52|30.44|30.54|30.46|30.42|30.34|22
1590144900000|2020-05-22 10:55:00|30.54|30.46|30.42|30.34|30.54|30.46|30.42|30.34|35
1590145200000|2020-05-22 11:00:00|30.4|30.32|30.45|30.37|30.47|30.39|30.37|30.29|49
1590145500000|2020-05-22 11:05:00|30.44|30.36|30.31|30.23|30.45|30.37|30.29|30.21|251
1590145800000|2020-05-22 11:10:00|30.33|30.25|30.28|30.2|30.33|30.25|30.23|30.15|207
1590146100000|2020-05-22 11:15:00|30.3|30.22|30.32|30.24|30.35|30.27|30.3|30.22|27
1590146400000|2020-05-22 11:20:00|30.3|30.22|30.27|30.19|30.35|30.27|30.27|30.19|18
1590146700000|2020-05-22 11:25:00|30.25|30.17|30.3|30.22|30.34|30.26|30.23|30.15|1
1590147000000|2020-05-22 11:30:00|30.27|30.19|30.3|30.22|30.3|30.22|30.23|30.15|34
1590147300000|2020-05-22 11:35:00|30.28|30.2|30.27|30.19|30.3|30.22|30.25|30.17|7
1590147600000|2020-05-22 11:40:00|30.25|30.17|30.23|30.15|30.27|30.19|30.15|30.07|8
1590147900000|2020-05-22 11:45:00|30.21|30.13|30.08|30|30.27|30.19|30.08|30|35
1590148200000|2020-05-22 11:50:00|30.09|30.01|30.03|29.95|30.11|30.03|29.96|29.88|0
1590148500000|2020-05-22 11:55:00|30.01|29.93|29.94|29.86|30.04|29.96|29.94|29.86|20
1590148800000|2020-05-22 12:00:00|29.91|29.83|29.89|29.81|29.91|29.83|29.84|29.76|23
1590149100000|2020-05-22 12:05:00|29.91|29.83|29.9|29.82|29.91|29.83|29.84|29.76|1
1590149400000|2020-05-22 12:10:00|29.87|29.79|29.75|29.67|29.91|29.83|29.67|29.59|27
1590149700000|2020-05-22 12:15:00|29.74|29.66|29.72|29.64|29.81|29.73|29.7|29.62|10
1590150000000|2020-05-22 12:20:00|29.77|29.69|29.85|29.77|29.91|29.83|29.77|29.69|0
1590150300000|2020-05-22 12:25:00|29.82|29.74|29.82|29.74|29.87|29.79|29.74|29.66|53
1590150600000|2020-05-22 12:30:00|29.85|29.77|29.92|29.84|29.95|29.87|29.8|29.72|44
1590150900000|2020-05-22 12:35:00|29.88|29.8|29.95|29.87|29.95|29.87|29.85|29.77|0
1590151200000|2020-05-22 12:40:00|29.93|29.85|29.85|29.77|29.93|29.85|29.83|29.75|0
1590151500000|2020-05-22 12:45:00|29.83|29.75|29.85|29.77|29.87|29.79|29.8|29.72|24
1590151800000|2020-05-22 12:50:00|29.87|29.79|29.81|29.73|29.88|29.8|29.81|29.73|5
1590152100000|2020-05-22 12:55:00|29.83|29.75|29.81|29.73|29.84|29.76|29.75|29.67|80
1590152400000|2020-05-22 13:00:00|29.79|29.71|29.71|29.63|29.84|29.76|29.69|29.61|195
1590152700000|2020-05-22 13:05:00|29.69|29.61|29.86|29.78|29.86|29.78|29.6|29.52|153
1590153000000|2020-05-22 13:10:00|29.84|29.76|29.84|29.76|29.89|29.81|29.82|29.74|0
1590153300000|2020-05-22 13:15:00|29.82|29.74|29.85|29.77|29.97|29.81|29.82|29.72|26
1590153600000|2020-05-22 13:20:00|29.87|29.79|29.84|29.76|29.89|29.81|29.82|29.74|0
1590153900000|2020-05-22 13:25:00|29.82|29.74|29.87|29.79|29.89|29.81|29.82|29.74|3
1590154200000|2020-05-22 13:30:00|29.86|29.78|30.06|29.98|30.15|30.07|29.82|29.74|167
1590154500000|2020-05-22 13:35:00|30.08|30|30.2|30.12|30.22|30.14|30.08|30|1
1590154800000|2020-05-22 13:40:00|30.22|30.14|30.06|29.98|30.22|30.14|30.05|29.97|16
1590155100000|2020-05-22 13:45:00|30.08|30|29.86|29.78|30.08|30|29.83|29.75|5
1590155400000|2020-05-22 13:50:00|29.88|29.8|29.86|29.78|30.01|29.93|29.86|29.78|0
1590155700000|2020-05-22 13:55:00|29.83|29.75|29.81|29.73|29.91|29.83|29.79|29.71|0
1590156000000|2020-05-22 14:00:00|29.79|29.71|29.96|29.88|30|29.9|29.79|29.71|0
1590156300000|2020-05-22 14:05:00|29.94|29.86|30.08|30|30.12|30.04|29.94|29.86|4
1590156600000|2020-05-22 14:10:00|30.1|30.02|30.27|30.19|30.27|30.19|30.08|30|39
1590156900000|2020-05-22 14:15:00|30.29|30.21|30.13|30.05|30.32|30.24|30.1|30.02|1
1590157200000|2020-05-22 14:20:00|30.15|30.07|30.05|29.97|30.15|30.07|29.98|29.9|2
1590157500000|2020-05-22 14:25:00|30.08|30|29.93|29.85|30.12|30.04|29.93|29.85|1
1590157800000|2020-05-22 14:30:00|29.95|29.87|29.88|29.8|29.98|29.9|29.86|29.78|4
1590158100000|2020-05-22 14:35:00|29.86|29.78|29.81|29.73|29.96|29.88|29.81|29.73|7
1590158400000|2020-05-22 14:40:00|29.79|29.71|29.91|29.83|29.93|29.85|29.74|29.66|1
1590158700000|2020-05-22 14:45:00|29.93|29.85|30.05|29.97|30.05|29.97|29.83|29.75|2
1590159000000|2020-05-22 14:50:00|30.07|29.99|30.05|29.97|30.12|30.04|29.97|29.89|2
1590159300000|2020-05-22 14:55:00|30.07|29.99|30.21|30.13|30.21|30.13|30.03|29.95|1
1590159600000|2020-05-22 15:00:00|30.24|30.16|30.14|30.06|30.24|30.16|30.07|29.99|15
1590159900000|2020-05-22 15:05:00|30.12|30.04|30.16|30.08|30.22|30.14|30.07|29.99|2
1590160200000|2020-05-22 15:10:00|30.17|30.09|30.16|30.08|30.22|30.14|30.12|30.04|5
1590160500000|2020-05-22 15:15:00|30.14|30.06|29.93|29.85|30.17|30.09|29.93|29.85|32
1590160800000|2020-05-22 15:20:00|29.98|29.9|30.17|30.09|30.21|30.13|29.98|29.9|6
1590161100000|2020-05-22 15:25:00|30.15|30.07|30.05|29.97|30.26|30.18|29.97|29.89|56
1590161400000|2020-05-22 15:30:00|30.07|29.99|30.06|29.98|30.09|30.01|30.02|29.94|29
1590161700000|2020-05-22 15:35:00|30.09|30.01|29.96|29.88|30.09|30.01|29.92|29.84|0
1590162000000|2020-05-22 15:40:00|29.97|29.89|30.01|29.93|30.06|29.98|29.92|29.84|0
1590162300000|2020-05-22 15:45:00|30.03|29.95|30.03|29.95|30.1|30.02|30.01|29.93|0
1590162600000|2020-05-22 15:50:00|30.01|29.93|29.98|29.9|30.06|29.98|29.96|29.88|0
1590162900000|2020-05-22 15:55:00|29.96|29.88|30.06|29.98|30.17|30.03|29.96|29.88|10
1590163200000|2020-05-22 16:00:00|30.04|29.96|30.12|29.87|30.12|29.96|29.97|29.8|1
1590163500000|2020-05-22 16:05:00|30.03|29.95|30.04|29.96|30.14|30|29.99|29.82|0
1590163800000|2020-05-22 16:10:00|30.06|29.98|30.18|30.1|30.27|30.1|30.06|29.92|0
1590164100000|2020-05-22 16:15:00|30.16|30.08|30.11|30.03|30.27|30.1|30.11|29.99|0
1590164400000|2020-05-22 16:20:00|30.08|30|30.01|29.93|30.14|30|30.01|29.89|0
1590164700000|2020-05-22 16:25:00|29.99|29.91|30.01|29.93|30.01|29.93|29.99|29.91|0
1590165000000|2020-05-22 16:30:00|29.99|29.91|30.04|29.79|30.07|29.91|29.96|29.79|0
1590165300000|2020-05-22 16:35:00|30.02|29.77|29.88|29.63|30.02|29.83|29.82|29.63|0
1590165600000|2020-05-22 16:40:00|29.86|29.61|29.75|29.67|29.86|29.67|29.75|29.54|0
1590165900000|2020-05-22 16:45:00|29.73|29.65|29.9|29.82|29.98|29.82|29.73|29.54|0
1590166200000|2020-05-22 16:50:00|29.85|29.77|29.85|29.77|29.94|29.77|29.85|29.69|0
1590166500000|2020-05-22 16:55:00|29.8|29.72|29.91|29.66|29.94|29.77|29.76|29.59|0
1590166800000|2020-05-22 17:00:00|29.83|29.75|29.84|29.59|29.94|29.77|29.75|29.59|0
1590167100000|2020-05-22 17:05:00|29.89|29.64|29.85|29.77|29.89|29.77|29.8|29.63|0
1590167400000|2020-05-22 17:10:00|29.83|29.75|29.85|29.77|29.91|29.83|29.83|29.75|0
1590167700000|2020-05-22 17:15:00|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1590168000000|2020-05-22 17:20:00|29.86|29.61|29.75|29.67|29.86|29.67|29.75|29.59|0
1590168300000|2020-05-22 17:25:00|29.83|29.58|29.77|29.69|29.83|29.69|29.6|29.41|13
1590168600000|2020-05-22 17:30:00|29.75|29.67|29.7|29.62|29.81|29.73|29.66|29.58|4
1590168900000|2020-05-22 17:35:00|29.76|29.68|29.81|29.56|29.86|29.69|29.65|29.56|3
1590169200000|2020-05-22 17:40:00|29.79|29.54|29.75|29.67|29.86|29.72|29.7|29.54|0
1590169500000|2020-05-22 17:45:00|29.83|29.58|29.84|29.59|29.86|29.69|29.72|29.58|0
1590169800000|2020-05-22 17:50:00|29.86|29.61|29.91|29.66|29.92|29.72|29.8|29.61|0
1590170100000|2020-05-22 17:55:00|29.89|29.64|29.84|29.59|29.91|29.66|29.82|29.57|0
1590170400000|2020-05-22 18:00:00|29.83|29.58|29.72|29.47|29.83|29.58|29.72|29.44|1
1590170700000|2020-05-22 18:05:00|29.7|29.45|29.74|29.49|29.77|29.49|29.7|29.44|0
1590171000000|2020-05-22 18:10:00|29.77|29.47|29.77|29.47|29.78|29.52|29.72|29.47|0
1590171300000|2020-05-22 18:15:00|29.75|29.5|29.82|29.52|29.82|29.54|29.74|29.47|0
1590171600000|2020-05-22 18:20:00|29.79|29.49|29.77|29.47|29.82|29.54|29.7|29.44|0
1590171900000|2020-05-22 18:25:00|29.78|29.48|29.72|29.47|29.78|29.5|29.72|29.46|0
1590172200000|2020-05-22 18:30:00|29.7|29.45|29.72|29.47|29.75|29.47|29.67|29.42|0
1590172500000|2020-05-22 18:35:00|29.74|29.44|29.62|29.37|29.75|29.47|29.56|29.31|0
1590172800000|2020-05-22 18:40:00|29.63|29.38|29.84|29.54|29.85|29.57|29.62|29.35|0
1590173100000|2020-05-22 18:45:00|29.82|29.57|29.82|29.57|29.85|29.57|29.82|29.55|0
1590173400000|2020-05-22 18:50:00|29.84|29.54|29.84|29.59|29.89|29.62|29.82|29.54|0
1590173700000|2020-05-22 18:55:00|29.82|29.57|29.76|29.51|29.85|29.57|29.74|29.47|0
1590174000000|2020-05-22 19:00:00|29.77|29.52|29.75|29.5|29.8|29.52|29.74|29.46|0
1590174300000|2020-05-22 19:05:00|29.78|29.48|29.77|29.47|29.78|29.5|29.74|29.47|0
1590174600000|2020-05-22 19:10:00|29.75|29.5|29.75|29.5|29.78|29.5|29.74|29.47|0
1590174900000|2020-05-22 19:15:00|29.78|29.48|29.81|29.56|29.84|29.56|29.76|29.48|0
1590175200000|2020-05-22 19:20:00|29.85|29.6|29.92|29.67|29.98|29.76|29.8|29.57|0
1590175500000|2020-05-22 19:25:00|29.94|29.64|29.95|29.7|29.98|29.7|29.92|29.64|0
1590175800000|2020-05-22 19:30:00|29.97|29.67|29.85|29.6|29.97|29.7|29.84|29.57|0
1590176100000|2020-05-22 19:35:00|29.88|29.58|29.86|29.61|29.91|29.64|29.84|29.57|0
1590176400000|2020-05-22 19:40:00|29.89|29.59|29.82|29.57|29.91|29.66|29.82|29.57|0
1590176700000|2020-05-22 19:45:00|29.85|29.55|29.76|29.51|29.85|29.57|29.76|29.49|0
1590177000000|2020-05-22 19:50:00|29.77|29.52|29.68|29.43|29.84|29.57|29.63|29.38|0
1590177300000|2020-05-22 19:55:00|29.7|29.45|29.7|29.4|29.73|29.48|29.56|29.32|2
1590386700000|2020-05-25 06:05:00|29.27|28.97|29.28|29.03|29.33|29.07|29.22|28.97|0
1590387000000|2020-05-25 06:10:00|29.3|29.05|29.25|29|29.32|29.13|29.21|29|0
1590387300000|2020-05-25 06:15:00|29.27|29.02|29.12|28.87|29.27|29.02|28.99|28.83|0
1590387600000|2020-05-25 06:20:00|29.16|28.91|29.28|29.03|29.28|29.09|29.15|28.91|0
1590387900000|2020-05-25 06:25:00|29.19|29.11|29.32|29.07|29.32|29.16|29.19|29.03|0
1590388200000|2020-05-25 06:30:00|29.3|29.05|29.21|29.13|29.3|29.13|29.21|29.05|0
1590388500000|2020-05-25 06:35:00|29.19|29.11|29.21|29.13|29.21|29.13|29.15|29.07|0
1590388800000|2020-05-25 06:40:00|29.15|29.07|29.15|29.07|29.2|29.07|28.91|28.83|4
1590389100000|2020-05-25 06:45:00|29.27|29.02|29.15|29.07|29.29|29.12|29.01|28.89|1
1590389400000|2020-05-25 06:50:00|29.24|28.99|29.15|29.07|29.24|29.08|29.13|28.99|0
1590389700000|2020-05-25 06:55:00|29.24|28.99|29.25|29.17|29.39|29.22|29.16|28.99|9
1590390000000|2020-05-25 07:00:00|29.34|29.09|29.43|29.18|29.52|29.4|29.23|29.09|0
1590390300000|2020-05-25 07:05:00|29.41|29.16|29.54|29.46|29.55|29.47|29.32|29.16|13
1590390600000|2020-05-25 07:10:00|29.53|29.45|29.5|29.42|29.57|29.49|29.43|29.35|0
1590390900000|2020-05-25 07:15:00|29.48|29.4|29.62|29.54|29.71|29.63|29.43|29.35|53
1590391200000|2020-05-25 07:20:00|29.6|29.52|29.58|29.5|29.6|29.52|29.57|29.49|18
1590391500000|2020-05-25 07:25:00|29.57|29.49|29.62|29.54|29.67|29.59|29.57|29.49|27
1590391800000|2020-05-25 07:30:00|29.6|29.52|29.77|29.69|29.85|29.77|29.6|29.52|42
1590392100000|2020-05-25 07:35:00|29.78|29.7|29.58|29.5|29.8|29.72|29.55|29.47|0
1590392400000|2020-05-25 07:40:00|29.56|29.48|29.54|29.46|29.56|29.48|29.51|29.43|0
1590392700000|2020-05-25 07:45:00|29.52|29.44|29.58|29.5|29.6|29.52|29.48|29.4|0
1590393000000|2020-05-25 07:50:00|29.56|29.48|29.46|29.38|29.56|29.48|29.39|29.31|20
1590393300000|2020-05-25 07:55:00|29.48|29.4|29.41|29.33|29.5|29.42|29.37|29.29|0
1590393600000|2020-05-25 08:00:00|29.39|29.31|29.6|29.52|29.6|29.52|29.39|29.31|47
1590393900000|2020-05-25 08:05:00|29.63|29.55|29.53|29.45|29.63|29.55|29.51|29.43|0
1590394200000|2020-05-25 08:10:00|29.55|29.47|29.48|29.4|29.58|29.5|29.48|29.4|17
1590394500000|2020-05-25 08:15:00|29.49|29.41|29.35|29.27|29.49|29.41|29.3|29.22|65
1590394800000|2020-05-25 08:20:00|29.3|29.22|29.35|29.27|29.37|29.29|29.3|29.22|0
1590395100000|2020-05-25 08:25:00|29.33|29.25|29.3|29.22|29.4|29.32|29.3|29.22|0
1590395400000|2020-05-25 08:30:00|29.28|29.2|29.31|29.23|29.33|29.25|29.25|29.17|0
1590395700000|2020-05-25 08:35:00|29.29|29.21|29.24|29.16|29.33|29.25|29.2|29.12|0
1590396000000|2020-05-25 08:40:00|29.21|29.13|29.16|29.08|29.28|29.2|29.14|29.06|0
1590396300000|2020-05-25 08:45:00|29.14|29.06|28.99|28.91|29.14|29.06|28.87|28.79|26
1590396600000|2020-05-25 08:50:00|28.95|28.87|29.13|29.05|29.15|29.07|28.95|28.87|1
1590396900000|2020-05-25 08:55:00|29.11|29.03|29.15|29.07|29.17|29.09|29.11|29.03|0
1590397200000|2020-05-25 09:00:00|29.13|29.05|29.08|29|29.13|29.05|29.05|28.97|0
1590397500000|2020-05-25 09:05:00|29.1|29.02|29.12|29.04|29.12|29.04|29.06|28.98|0
1590397800000|2020-05-25 09:10:00|29.14|29.06|29.17|29.09|29.21|29.13|29.14|29.06|0
1590398100000|2020-05-25 09:15:00|29.19|29.11|29.26|29.18|29.26|29.18|29.16|29.08|38
1590398400000|2020-05-25 09:20:00|29.24|29.16|29.17|29.09|29.24|29.16|29.17|29.09|2
1590398700000|2020-05-25 09:25:00|29.12|29.04|29.1|29.02|29.14|29.06|29.07|28.99|0
1590399000000|2020-05-25 09:30:00|29.12|29.04|29.12|29.04|29.12|29.04|29.07|28.99|80
1590399300000|2020-05-25 09:35:00|29.14|29.06|29.04|28.96|29.14|29.06|29.04|28.96|0
1590399600000|2020-05-25 09:40:00|29.06|28.98|29.01|28.93|29.06|28.98|29.01|28.93|0
1590399900000|2020-05-25 09:45:00|29|28.92|29.01|28.93|29.01|28.93|29|28.92|0
1590400200000|2020-05-25 09:50:00|29.03|28.95|29.04|28.96|29.08|29|29.01|28.93|25
1590400500000|2020-05-25 09:55:00|29.06|28.98|28.95|28.87|29.06|28.98|28.91|28.83|15
1590400800000|2020-05-25 10:00:00|28.93|28.85|29.07|28.99|29.09|29.01|28.93|28.85|2
1590401100000|2020-05-25 10:05:00|29.11|29.03|29.16|29.08|29.18|29.1|29.09|29.01|0
1590401400000|2020-05-25 10:10:00|29.19|29.11|29.14|29.06|29.19|29.11|29.12|29.04|0
1590401700000|2020-05-25 10:15:00|29.12|29.04|29.09|29.01|29.12|29.04|29.05|28.97|0
1590402000000|2020-05-25 10:20:00|29.07|28.99|29.14|29.06|29.16|29.08|29.05|28.97|0
1590402300000|2020-05-25 10:25:00|29.16|29.08|29.14|29.06|29.16|29.08|29.11|29.03|0
1590402600000|2020-05-25 10:30:00|29.16|29.08|29.14|29.06|29.19|29.11|29.12|29.04|0
1590402900000|2020-05-25 10:35:00|29.12|29.04|29.17|29.09|29.19|29.11|29.12|29.04|0
1590403200000|2020-05-25 10:40:00|29.15|29.07|29.12|29.04|29.15|29.07|29.1|29.02|12
1590403500000|2020-05-25 10:45:00|29.1|29.02|29.05|28.97|29.12|29.04|29.05|28.97|0
1590403800000|2020-05-25 10:50:00|29.03|28.95|28.91|28.83|29.03|28.95|28.91|28.83|0
1590404100000|2020-05-25 10:55:00|28.93|28.85|28.95|28.87|28.97|28.89|28.91|28.83|0
1590404400000|2020-05-25 11:00:00|28.97|28.89|28.93|28.85|28.97|28.89|28.91|28.83|2
1590404700000|2020-05-25 11:05:00|28.92|28.84|28.96|28.88|28.98|28.9|28.91|28.83|3
1590405000000|2020-05-25 11:10:00|28.98|28.9|28.93|28.85|28.98|28.9|28.93|28.85|0
1590405600000|2020-05-25 11:20:00|28.96|28.88|28.96|28.88|28.98|28.9|28.96|28.88|0
1590405900000|2020-05-25 11:25:00|28.98|28.9|28.91|28.83|28.98|28.9|28.88|28.8|5
1590406200000|2020-05-25 11:30:00|28.93|28.85|28.93|28.85|28.98|28.9|28.88|28.8|4319
1590406500000|2020-05-25 11:35:00|28.95|28.87|28.96|28.88|28.98|28.9|28.93|28.85|8
1590406800000|2020-05-25 11:40:00|28.94|28.86|28.88|28.8|28.94|28.86|28.88|28.8|12
1590407100000|2020-05-25 11:45:00|28.83|28.75|28.86|28.78|28.88|28.8|28.83|28.75|56
1590407400000|2020-05-25 11:50:00|28.88|28.8|28.86|28.78|28.88|28.8|28.83|28.75|18
1590407700000|2020-05-25 11:55:00|28.88|28.8|28.88|28.8|28.91|28.83|28.86|28.78|2
1590408000000|2020-05-25 12:00:00|28.9|28.82|28.88|28.8|28.96|28.88|28.88|28.8|13
1590408300000|2020-05-25 12:05:00|28.91|28.83|28.91|28.83|28.93|28.85|28.88|28.8|9
1590408600000|2020-05-25 12:10:00|28.92|28.84|28.92|28.84|28.94|28.86|28.9|28.82|50
1590408900000|2020-05-25 12:15:00|28.94|28.86|28.92|28.84|28.94|28.86|28.9|28.82|0
1590409200000|2020-05-25 12:20:00|28.9|28.82|28.85|28.77|28.9|28.82|28.85|28.77|23
1590409500000|2020-05-25 12:25:00|28.87|28.79|28.87|28.79|28.9|28.82|28.83|28.75|44
1590409800000|2020-05-25 12:30:00|28.85|28.77|28.82|28.74|28.85|28.77|28.82|28.74|0
1590410100000|2020-05-25 12:35:00|28.84|28.76|28.78|28.7|28.86|28.78|28.76|28.68|8
1590410400000|2020-05-25 12:40:00|28.8|28.72|28.76|28.68|28.8|28.72|28.67|28.59|102
1590410700000|2020-05-25 12:45:00|28.78|28.7|28.86|28.78|28.88|28.8|28.78|28.7|24
1590411000000|2020-05-25 12:50:00|28.88|28.8|28.86|28.78|28.88|28.8|28.84|28.76|20
1590411300000|2020-05-25 12:55:00|28.88|28.8|28.84|28.76|28.88|28.8|28.82|28.74|5
1590411600000|2020-05-25 13:00:00|28.82|28.74|28.88|28.8|28.88|28.8|28.82|28.74|37
1590411900000|2020-05-25 13:05:00|28.89|28.81|28.93|28.85|28.93|28.85|28.89|28.81|49
1590412200000|2020-05-25 13:10:00|28.91|28.83|28.89|28.81|28.91|28.83|28.84|28.76|10
1590412500000|2020-05-25 13:15:00|28.91|28.83|28.86|28.78|28.91|28.83|28.86|28.78|9
1590412800000|2020-05-25 13:20:00|28.84|28.76|28.82|28.74|28.84|28.76|28.82|28.74|4
1590413100000|2020-05-25 13:25:00|28.8|28.72|28.79|28.71|28.82|28.74|28.77|28.69|0
1590413400000|2020-05-25 13:30:00|28.81|28.73|28.89|28.81|28.89|28.81|28.81|28.73|92
1590413700000|2020-05-25 13:35:00|28.87|28.79|28.87|28.79|28.89|28.81|28.84|28.76|44
1590414000000|2020-05-25 13:40:00|28.89|28.81|28.92|28.84|28.94|28.86|28.87|28.79|10
1590414300000|2020-05-25 13:45:00|28.94|28.86|28.92|28.84|28.99|28.91|28.92|28.84|50
1590414600000|2020-05-25 13:50:00|28.89|28.81|28.87|28.79|28.89|28.81|28.83|28.75|6
1590414900000|2020-05-25 13:55:00|28.88|28.8|28.87|28.79|28.88|28.8|28.84|28.76|9
1590415200000|2020-05-25 14:00:00|28.89|28.81|28.88|28.8|28.89|28.81|28.84|28.76|6
1590415500000|2020-05-25 14:05:00|28.87|28.79|28.87|28.79|28.89|28.81|28.84|28.76|0
1590415800000|2020-05-25 14:10:00|28.85|28.77|28.82|28.74|28.85|28.77|28.82|28.74|1
1590416100000|2020-05-25 14:15:00|28.8|28.72|28.85|28.77|28.86|28.78|28.8|28.72|21
1590416400000|2020-05-25 14:20:00|28.9|28.82|28.85|28.77|28.9|28.82|28.85|28.77|20
1590416700000|2020-05-25 14:25:00|28.83|28.75|28.81|28.73|28.85|28.77|28.8|28.72|0
1590417000000|2020-05-25 14:30:00|28.79|28.71|28.74|28.66|28.81|28.73|28.74|28.66|41
1590417300000|2020-05-25 14:35:00|28.72|28.64|28.67|28.59|28.72|28.64|28.67|28.59|0
1590417600000|2020-05-25 14:40:00|28.69|28.61|28.76|28.68|28.76|28.68|28.67|28.59|30
1590417900000|2020-05-25 14:45:00|28.78|28.7|28.81|28.73|28.83|28.75|28.78|28.7|42
1590418200000|2020-05-25 14:50:00|28.77|28.69|28.78|28.7|28.8|28.72|28.76|28.68|16
1590418500000|2020-05-25 14:55:00|28.8|28.72|28.78|28.7|28.81|28.73|28.76|28.68|116
1590418800000|2020-05-25 15:00:00|28.79|28.71|28.85|28.77|28.86|28.78|28.76|28.68|118
1590419100000|2020-05-25 15:05:00|28.81|28.73|28.81|28.73|28.85|28.77|28.81|28.73|114
1590419400000|2020-05-25 15:10:00|28.78|28.7|28.71|28.63|28.8|28.72|28.66|28.58|21
1590419700000|2020-05-25 15:15:00|28.67|28.59|28.67|28.59|28.74|28.66|28.66|28.58|52
1590420000000|2020-05-25 15:20:00|28.71|28.63|28.66|28.58|28.74|28.66|28.66|28.58|184
1590420300000|2020-05-25 15:25:00|28.7|28.62|28.61|28.53|28.7|28.62|28.56|28.48|605
1590420600000|2020-05-25 15:30:00|28.6|28.52|28.49|28.41|28.61|28.53|28.42|28.34|142
1590420900000|2020-05-25 15:35:00|28.47|28.39|28.5|28.42|28.5|28.42|28.42|28.34|38
1590421200000|2020-05-25 15:40:00|28.47|28.39|28.52|28.44|28.52|28.44|28.47|28.39|20
1590421500000|2020-05-25 15:45:00|28.5|28.42|28.47|28.39|28.5|28.42|28.47|28.39|7
1590421800000|2020-05-25 15:50:00|28.45|28.37|28.42|28.34|28.45|28.37|28.42|28.34|7
1590422100000|2020-05-25 15:55:00|28.44|28.36|28.35|28.27|28.44|28.36|28.32|28.24|41
1590422400000|2020-05-25 16:00:00|28.38|28.3|28.35|28.27|28.38|28.3|28.35|28.27|2
1590422700000|2020-05-25 16:05:00|28.37|28.29|28.46|28.38|28.46|28.38|28.35|28.27|4
1590423000000|2020-05-25 16:10:00|28.48|28.4|28.48|28.4|28.5|28.42|28.46|28.38|8
1590423300000|2020-05-25 16:15:00|28.5|28.42|28.48|28.4|28.5|28.42|28.48|28.4|0
1590423600000|2020-05-25 16:20:00|28.5|28.42|28.54|28.46|28.54|28.46|28.5|28.42|3
1590423900000|2020-05-25 16:25:00|28.52|28.44|28.44|28.36|28.54|28.46|28.44|28.36|6
1590424200000|2020-05-25 16:30:00|28.4|28.32|28.35|28.27|28.4|28.32|28.35|28.27|0
1590424500000|2020-05-25 16:35:00|28.37|28.29|28.44|28.36|28.44|28.36|28.37|28.29|8
1590424800000|2020-05-25 16:40:00|28.42|28.34|28.44|28.36|28.44|28.36|28.42|28.34|0
1590425100000|2020-05-25 16:45:00|28.42|28.34|28.37|28.29|28.44|28.36|28.37|28.29|9
1590425400000|2020-05-25 16:50:00|28.34|28.26|28.32|28.24|28.34|28.26|28.32|28.24|2
1590425700000|2020-05-25 16:55:00|28.37|28.29|28.3|28.22|28.37|28.29|28.3|28.22|7
1590426000000|2020-05-25 17:00:00|28.31|28.23|28.37|28.29|28.37|28.29|28.31|28.23|1
1590426300000|2020-05-25 17:05:00|28.35|28.27|28.37|28.29|28.37|28.29|28.35|28.27|0
1590426600000|2020-05-25 17:10:00|28.35|28.27|28.33|28.25|28.37|28.29|28.3|28.22|1
1590427200000|2020-05-25 17:20:00|28.31|28.23|28.35|28.27|28.35|28.27|28.31|28.23|1
1590427500000|2020-05-25 17:25:00|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|1
1590428700000|2020-05-25 17:45:00|28.35|28.27|28.33|28.25|28.35|28.27|28.33|28.25|0
1590429000000|2020-05-25 17:50:00|28.31|28.23|28.33|28.25|28.33|28.25|28.3|28.22|0
1590429600000|2020-05-25 18:00:00|28.43|28.18|28.33|28.25|28.43|28.25|28.33|28.18|1
1590430800000|2020-05-25 18:20:00|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1590431700000|2020-05-25 18:35:00|28.37|28.29|28.33|28.25|28.37|28.29|28.33|28.25|0
1590432000000|2020-05-25 18:40:00|28.32|28.24|28.3|28.22|28.32|28.24|28.3|28.22|0
1590432300000|2020-05-25 18:45:00|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1590432900000|2020-05-25 18:55:00|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1590436200000|2020-05-25 19:50:00|28.43|28.18|28.43|28.18|28.43|28.18|28.43|28.18|0
1590436500000|2020-05-25 19:55:00|28.58|28.28|28.55|28.25|28.58|28.28|28.55|28.25|0
1590436800000|2020-05-25 20:00:00|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|0
1590473100000|2020-05-26 06:05:00|28.01|27.76|27.97|27.89|28.07|27.9|27.85|27.69|25
1590473400000|2020-05-26 06:10:00|27.96|27.88|27.91|27.83|28.05|27.89|27.91|27.77|3
1590473700000|2020-05-26 06:15:00|28.03|27.78|27.9|27.82|28.03|27.88|27.9|27.77|0
1590474000000|2020-05-26 06:20:00|27.91|27.83|27.86|27.78|28.02|27.83|27.86|27.76|0
1590474300000|2020-05-26 06:25:00|27.83|27.75|27.9|27.82|27.91|27.83|27.83|27.75|1
1590474600000|2020-05-26 06:30:00|27.88|27.8|27.9|27.82|27.9|27.82|27.84|27.76|1
1590474900000|2020-05-26 06:35:00|27.94|27.86|28|27.75|28.01|27.86|27.88|27.75|2
1590475200000|2020-05-26 06:40:00|27.9|27.82|27.88|27.8|27.9|27.82|27.86|27.78|0
1590475500000|2020-05-26 06:45:00|27.86|27.78|27.85|27.77|27.88|27.8|27.83|27.75|2
1590475800000|2020-05-26 06:50:00|27.83|27.75|27.81|27.73|27.92|27.8|27.76|27.62|135
1590476100000|2020-05-26 06:55:00|27.92|27.67|27.93|27.68|27.93|27.78|27.81|27.67|0
1590476400000|2020-05-26 07:00:00|27.83|27.75|27.99|27.91|28.04|27.96|27.82|27.68|93
1590476700000|2020-05-26 07:05:00|28.01|27.93|28.01|27.93|28.09|28.01|27.99|27.91|64
1590477000000|2020-05-26 07:10:00|28.02|27.94|27.95|27.87|28.09|28.01|27.95|27.87|48
1590477300000|2020-05-26 07:15:00|27.97|27.89|27.92|27.84|28|27.92|27.92|27.84|89
1590477600000|2020-05-26 07:20:00|27.88|27.8|27.95|27.87|27.95|27.87|27.82|27.74|43
1590477900000|2020-05-26 07:25:00|27.93|27.85|28.1|28.02|28.1|28.02|27.88|27.8|92
1590478200000|2020-05-26 07:30:00|28.09|28.01|28.19|28.11|28.23|28.15|28.09|28.01|177
1590478500000|2020-05-26 07:35:00|28.17|28.09|28.05|27.97|28.19|28.11|28|27.92|73
1590478800000|2020-05-26 07:40:00|28.09|28.01|28.21|28.13|28.21|28.13|28.09|28.01|320
1590479100000|2020-05-26 07:45:00|28.23|28.15|28.16|28.08|28.34|28.26|28.16|28.08|77
1590479400000|2020-05-26 07:50:00|28.19|28.11|28.21|28.13|28.24|28.16|28.12|28.04|144
1590479700000|2020-05-26 07:55:00|28.22|28.14|28.19|28.11|28.24|28.16|28.18|28.1|31
1590480000000|2020-05-26 08:00:00|28.21|28.13|28.11|28.03|28.21|28.13|28.09|28.01|41
1590480300000|2020-05-26 08:05:00|28.13|28.05|28.07|27.99|28.19|28.11|28.04|27.96|19
1590480600000|2020-05-26 08:10:00|28.05|27.97|28.04|27.96|28.07|27.99|28.02|27.94|57
1590480900000|2020-05-26 08:15:00|28.02|27.94|27.99|27.91|28.02|27.94|27.95|27.87|48
1590481200000|2020-05-26 08:20:00|27.98|27.9|27.97|27.89|27.99|27.91|27.92|27.84|165
1590481500000|2020-05-26 08:25:00|27.99|27.91|27.99|27.91|28.02|27.94|27.97|27.89|47
1590481800000|2020-05-26 08:30:00|27.97|27.89|28.07|27.99|28.09|28.01|27.97|27.89|21
1590482100000|2020-05-26 08:35:00|28.06|27.98|28.08|28|28.1|28.02|28.05|27.97|4
1590482400000|2020-05-26 08:40:00|28.06|27.98|28.07|27.99|28.14|28.06|28.03|27.95|43
1590482700000|2020-05-26 08:45:00|28.05|27.97|28.05|27.97|28.1|28.02|28.03|27.95|61
1590483000000|2020-05-26 08:50:00|28.03|27.95|27.99|27.91|28.03|27.95|27.95|27.87|15
1590483300000|2020-05-26 08:55:00|27.97|27.89|27.97|27.89|27.99|27.91|27.95|27.87|5
1590483600000|2020-05-26 09:00:00|27.99|27.91|27.97|27.89|28|27.92|27.95|27.87|11
1590483900000|2020-05-26 09:05:00|27.95|27.87|27.95|27.87|27.97|27.89|27.92|27.84|50
1590484200000|2020-05-26 09:10:00|27.93|27.85|27.91|27.83|27.95|27.87|27.87|27.79|31
1590484500000|2020-05-26 09:15:00|27.89|27.81|27.93|27.85|27.95|27.87|27.88|27.8|8
1590484800000|2020-05-26 09:20:00|27.91|27.83|27.9|27.82|27.95|27.87|27.9|27.82|4
1590485100000|2020-05-26 09:25:00|27.92|27.84|27.88|27.8|27.94|27.86|27.86|27.78|19
1590485400000|2020-05-26 09:30:00|27.9|27.82|27.92|27.84|27.94|27.86|27.88|27.8|3
1590485700000|2020-05-26 09:35:00|27.94|27.86|28.01|27.93|28.04|27.96|27.94|27.86|86
1590486000000|2020-05-26 09:40:00|28|27.92|28.1|28.02|28.1|28.02|27.96|27.88|32
1590486300000|2020-05-26 09:45:00|28.08|28|28.1|28.02|28.1|28.02|28.06|27.98|10
1590486600000|2020-05-26 09:50:00|28.12|28.04|28.13|28.05|28.17|28.09|28.08|28|139
1590486900000|2020-05-26 09:55:00|28.17|28.09|28.15|28.07|28.21|28.13|28.15|28.07|10
1590487200000|2020-05-26 10:00:00|28.17|28.09|28.21|28.13|28.21|28.13|28.15|28.07|2
1590487500000|2020-05-26 10:05:00|28.25|28.17|28.27|28.19|28.3|28.22|28.25|28.17|89
1590487800000|2020-05-26 10:10:00|28.29|28.21|28.44|28.36|28.44|28.36|28.27|28.19|163
1590488100000|2020-05-26 10:15:00|28.41|28.33|28.39|28.31|28.44|28.36|28.36|28.28|75
1590488400000|2020-05-26 10:20:00|28.37|28.29|28.36|28.28|28.39|28.31|28.33|28.25|26
1590488700000|2020-05-26 10:25:00|28.41|28.33|28.36|28.28|28.41|28.33|28.36|28.28|33
1590489000000|2020-05-26 10:30:00|28.31|28.23|28.29|28.21|28.34|28.26|28.27|28.19|1
1590489300000|2020-05-26 10:35:00|28.31|28.23|28.36|28.28|28.39|28.31|28.31|28.23|10
1590489600000|2020-05-26 10:40:00|28.37|28.29|28.34|28.26|28.39|28.31|28.3|28.22|11
1590489900000|2020-05-26 10:45:00|28.36|28.28|28.36|28.28|28.39|28.31|28.32|28.24|7
1590490200000|2020-05-26 10:50:00|28.38|28.3|28.46|28.38|28.5|28.42|28.36|28.28|21
1590490500000|2020-05-26 10:55:00|28.44|28.36|28.42|28.34|28.46|28.38|28.42|28.34|52
1590490800000|2020-05-26 11:00:00|28.44|28.36|28.54|28.46|28.54|28.46|28.44|28.36|57
1590491100000|2020-05-26 11:05:00|28.55|28.47|28.51|28.43|28.56|28.48|28.49|28.41|1
1590491400000|2020-05-26 11:10:00|28.49|28.41|28.45|28.37|28.51|28.43|28.39|28.31|12
1590491700000|2020-05-26 11:15:00|28.47|28.39|28.41|28.33|28.47|28.39|28.4|28.32|29
1590492000000|2020-05-26 11:20:00|28.43|28.35|28.51|28.43|28.52|28.44|28.41|28.33|38
1590492300000|2020-05-26 11:25:00|28.49|28.41|28.56|28.48|28.58|28.5|28.49|28.41|18
1590492600000|2020-05-26 11:30:00|28.54|28.46|28.61|28.53|28.61|28.53|28.54|28.46|15
1590492900000|2020-05-26 11:35:00|28.63|28.55|28.54|28.46|28.63|28.55|28.54|28.46|61
1590493200000|2020-05-26 11:40:00|28.53|28.45|28.49|28.41|28.58|28.5|28.49|28.41|58
1590493500000|2020-05-26 11:45:00|28.51|28.43|28.5|28.42|28.53|28.45|28.48|28.4|28
1590493800000|2020-05-26 11:50:00|28.48|28.4|28.42|28.34|28.53|28.45|28.39|28.31|126
1590494100000|2020-05-26 11:55:00|28.41|28.33|28.43|28.35|28.47|28.39|28.41|28.33|21
1590494400000|2020-05-26 12:00:00|28.45|28.37|28.51|28.43|28.53|28.45|28.41|28.33|8
1590494700000|2020-05-26 12:05:00|28.48|28.4|28.52|28.44|28.62|28.54|28.45|28.37|93
1590495000000|2020-05-26 12:10:00|28.51|28.43|28.42|28.34|28.51|28.43|28.42|28.34|1
1590495300000|2020-05-26 12:15:00|28.45|28.37|28.4|28.32|28.45|28.37|28.4|28.32|2
1590495600000|2020-05-26 12:20:00|28.39|28.31|28.37|28.29|28.39|28.31|28.36|28.28|0
1590495900000|2020-05-26 12:25:00|28.36|28.28|28.32|28.24|28.36|28.28|28.32|28.24|67
1590496200000|2020-05-26 12:30:00|28.34|28.26|28.43|28.35|28.47|28.39|28.34|28.26|32
1590496500000|2020-05-26 12:35:00|28.44|28.36|28.34|28.26|28.44|28.36|28.32|28.24|0
1590497100000|2020-05-26 12:45:00|28.32|28.24|28.34|28.26|28.36|28.28|28.31|28.23|3
1590497400000|2020-05-26 12:50:00|28.33|28.25|28.35|28.27|28.35|28.27|28.31|28.23|1
1590497700000|2020-05-26 12:55:00|28.34|28.26|28.31|28.23|28.34|28.26|28.29|28.21|15
1590498000000|2020-05-26 13:00:00|28.29|28.21|28.3|28.22|28.3|28.22|28.17|28.09|113
1590498300000|2020-05-26 13:05:00|28.29|28.21|28.25|28.17|28.32|28.24|28.22|28.14|7
1590498600000|2020-05-26 13:10:00|28.27|28.19|28.3|28.22|28.32|28.24|28.25|28.17|0
1590498900000|2020-05-26 13:15:00|28.31|28.23|28.29|28.21|28.35|28.27|28.29|28.21|12
1590499200000|2020-05-26 13:20:00|28.27|28.19|28.29|28.21|28.3|28.22|28.25|28.17|8
1590499500000|2020-05-26 13:25:00|28.3|28.22|28.3|28.22|28.34|28.26|28.29|28.21|18
1590499800000|2020-05-26 13:30:00|28.27|28.19|28.32|28.24|28.39|28.31|28.25|28.17|307
1590500100000|2020-05-26 13:35:00|28.3|28.22|28.39|28.31|28.43|28.35|28.21|28.13|108
1590500400000|2020-05-26 13:40:00|28.41|28.33|28.27|28.19|28.41|28.33|28.22|28.14|36
1590500700000|2020-05-26 13:45:00|28.25|28.17|28.35|28.27|28.35|28.27|28.25|28.17|10
1590501000000|2020-05-26 13:50:00|28.37|28.29|28.46|28.38|28.47|28.39|28.34|28.26|54
1590501300000|2020-05-26 13:55:00|28.44|28.36|28.41|28.33|28.48|28.4|28.39|28.31|58
1590501600000|2020-05-26 14:00:00|28.42|28.34|28.43|28.35|28.43|28.35|28.36|28.28|37
1590501900000|2020-05-26 14:05:00|28.41|28.33|28.48|28.4|28.52|28.44|28.35|28.27|137
1590502200000|2020-05-26 14:10:00|28.52|28.44|28.39|28.31|28.52|28.44|28.38|28.3|106
1590502500000|2020-05-26 14:15:00|28.38|28.3|28.32|28.24|28.38|28.3|28.32|28.24|11
1590502800000|2020-05-26 14:20:00|28.34|28.26|28.27|28.19|28.37|28.29|28.25|28.17|12
1590503100000|2020-05-26 14:25:00|28.29|28.21|28.25|28.17|28.38|28.3|28.25|28.17|28
1590503400000|2020-05-26 14:30:00|28.24|28.16|28.2|28.12|28.31|28.23|28.18|28.1|276
1590503700000|2020-05-26 14:35:00|28.18|28.1|28.24|28.16|28.26|28.18|28.15|28.07|155
1590504000000|2020-05-26 14:40:00|28.22|28.14|28.3|28.22|28.33|28.25|28.22|28.14|19
1590504300000|2020-05-26 14:45:00|28.29|28.21|28.28|28.2|28.3|28.22|28.24|28.16|98
1590504600000|2020-05-26 14:50:00|28.3|28.22|28.2|28.12|28.3|28.22|28.2|28.12|230
1590504900000|2020-05-26 14:55:00|28.23|28.15|28.25|28.17|28.25|28.17|28.2|28.12|15
1590505200000|2020-05-26 15:00:00|28.23|28.15|28.16|28.08|28.25|28.17|28.09|28.01|313
1590505500000|2020-05-26 15:05:00|28.14|28.06|28.22|28.14|28.27|28.19|28.14|28.06|109
1590505800000|2020-05-26 15:10:00|28.26|28.18|28.19|28.11|28.27|28.19|28.18|28.1|26
1590506100000|2020-05-26 15:15:00|28.17|28.09|28.11|28.03|28.24|28.16|28.11|28.03|622
1590506400000|2020-05-26 15:20:00|28.1|28.02|28.24|28.16|28.24|28.16|28.04|27.96|661
1590506700000|2020-05-26 15:25:00|28.22|28.14|28.12|28.04|28.44|28.36|28.12|28.04|942
1590507000000|2020-05-26 15:30:00|28.11|28.03|28.24|28.16|28.29|28.21|28.09|28.01|111
1590507300000|2020-05-26 15:35:00|28.26|28.18|28.23|28.15|28.29|28.21|28.21|28.13|45
1590507600000|2020-05-26 15:40:00|28.22|28.14|28.35|28.27|28.35|28.27|28.18|28.1|5
1590507900000|2020-05-26 15:45:00|28.33|28.25|28.26|28.18|28.37|28.29|28.26|28.18|0
1590508200000|2020-05-26 15:50:00|28.28|28.2|28.28|28.2|28.29|28.21|28.23|28.15|3
1590508500000|2020-05-26 15:55:00|28.26|28.18|28.26|28.18|28.32|28.24|28.24|28.16|165
1590508800000|2020-05-26 16:00:00|28.25|28.17|28.3|28.22|28.3|28.22|28.21|28.13|22
1590509100000|2020-05-26 16:05:00|28.27|28.19|28.25|28.17|28.3|28.22|28.25|28.17|2
1590509400000|2020-05-26 16:10:00|28.23|28.15|28.23|28.15|28.25|28.17|28.2|28.12|0
1590509700000|2020-05-26 16:15:00|28.21|28.13|28.34|28.26|28.36|28.28|28.21|28.13|7
1590510000000|2020-05-26 16:20:00|28.32|28.24|28.3|28.22|28.34|28.26|28.27|28.19|0
1590510300000|2020-05-26 16:25:00|28.32|28.24|28.29|28.21|28.34|28.26|28.27|28.19|0
1590510600000|2020-05-26 16:30:00|28.3|28.22|28.26|28.18|28.3|28.22|28.25|28.17|0
1590510900000|2020-05-26 16:35:00|28.27|28.19|28.16|28.08|28.32|28.24|28.16|28.08|13
1590511200000|2020-05-26 16:40:00|28.18|28.1|28.16|28.08|28.21|28.13|28.16|28.08|1
1590511500000|2020-05-26 16:45:00|28.18|28.1|28.21|28.13|28.23|28.15|28.18|28.1|0
1590511800000|2020-05-26 16:50:00|28.19|28.11|28.19|28.11|28.21|28.13|28.16|28.08|1
1590512100000|2020-05-26 16:55:00|28.22|28.14|28.17|28.09|28.32|28.24|28.17|28.09|214
1590512400000|2020-05-26 17:00:00|28.19|28.11|28.2|28.12|28.31|28.12|28.17|28.06|5
1590512700000|2020-05-26 17:05:00|28.17|28.09|28.22|28.14|28.22|28.14|28.17|28.09|0
1590513000000|2020-05-26 17:10:00|28.32|28.07|28.19|28.11|28.32|28.14|28.19|28.07|0
1590513300000|2020-05-26 17:15:00|28.17|28.09|28.02|27.94|28.17|28.09|27.97|27.89|10
1590513600000|2020-05-26 17:20:00|28.03|27.95|28.03|27.95|28.07|27.99|27.97|27.89|5
1590513900000|2020-05-26 17:25:00|28.02|27.94|28.01|27.93|28.03|27.95|28.01|27.93|0
1590514200000|2020-05-26 17:30:00|28.02|27.94|28.04|27.96|28.06|27.98|28.02|27.94|0
1590514500000|2020-05-26 17:35:00|28.02|27.94|28.02|27.94|28.07|27.99|28.02|27.94|2
1590514800000|2020-05-26 17:40:00|28.04|27.96|28.08|28|28.1|28.02|28.02|27.94|1
1590515100000|2020-05-26 17:45:00|28.1|28.02|28.15|28.07|28.25|28.09|28.1|28|0
1590515400000|2020-05-26 17:50:00|28.12|28.04|28.06|27.98|28.12|28.04|28.06|27.98|3
1590515700000|2020-05-26 17:55:00|28.08|28|28.08|28|28.08|28|28.06|27.98|0
1590516000000|2020-05-26 18:00:00|28.06|27.98|28.06|27.98|28.08|28|28.06|27.98|0
1590516300000|2020-05-26 18:05:00|28.08|28|28.06|27.98|28.08|28|28.06|27.98|0
1590516600000|2020-05-26 18:10:00|28.08|28|28.08|28|28.08|28|28.06|27.98|0
1590516900000|2020-05-26 18:15:00|28.06|27.98|28.06|27.98|28.09|28.01|28.06|27.98|1
1590517200000|2020-05-26 18:20:00|28.08|28|28.08|28|28.08|28|28.06|27.98|2
1590517500000|2020-05-26 18:25:00|28.11|28.03|28.12|28.04|28.12|28.04|28.1|28.02|0
1590517800000|2020-05-26 18:30:00|28.14|28.06|28.17|28.09|28.17|28.09|28.14|28.06|0
1590518100000|2020-05-26 18:35:00|28.15|28.07|28.17|28.09|28.17|28.09|28.13|28.05|0
1590518400000|2020-05-26 18:40:00|28.19|28.11|28.21|28.13|28.26|28.18|28.19|28.11|0
1590518700000|2020-05-26 18:45:00|28.23|28.15|28.26|28.18|28.29|28.21|28.21|28.13|0
1590519000000|2020-05-26 18:50:00|28.25|28.17|28.25|28.17|28.32|28.17|28.21|28.07|0
1590519300000|2020-05-26 18:55:00|28.26|28.18|28.2|28.12|28.28|28.18|28.16|28.01|0
1590519600000|2020-05-26 19:00:00|28.19|28.11|28.28|28.2|28.35|28.23|28.19|28.03|0
1590519900000|2020-05-26 19:05:00|28.34|28.09|28.34|28.09|28.35|28.2|28.28|28.09|0
1590520200000|2020-05-26 19:10:00|28.35|28.1|28.34|28.09|28.35|28.1|28.34|28.09|0
1590520500000|2020-05-26 19:15:00|28.35|28.1|28.31|28.23|28.35|28.24|28.27|28.1|32
1590520800000|2020-05-26 19:20:00|28.29|28.21|28.36|28.11|28.44|28.29|28.29|28.11|9
1590521100000|2020-05-26 19:25:00|28.37|28.12|28.43|28.18|28.44|28.25|28.33|28.12|0
1590521400000|2020-05-26 19:30:00|28.37|28.29|28.68|28.6|28.71|28.63|28.37|28.17|8
1590521700000|2020-05-26 19:35:00|28.67|28.59|28.66|28.41|28.72|28.64|28.57|28.32|0
1590522000000|2020-05-26 19:40:00|28.67|28.42|28.82|28.57|28.82|28.67|28.61|28.42|9
1590522300000|2020-05-26 19:45:00|28.8|28.55|28.92|28.84|28.94|28.86|28.73|28.53|12
1590522600000|2020-05-26 19:50:00|28.9|28.82|29.04|28.96|29.12|28.98|28.82|28.68|21
1590522900000|2020-05-26 19:55:00|29.06|28.98|29.03|28.73|29.12|28.98|28.93|28.72|21
1590559500000|2020-05-27 06:05:00|28.36|28.06|28.31|28.06|28.41|28.11|28.3|28.05|0
1590559800000|2020-05-27 06:10:00|28.29|28.04|28.19|27.94|28.29|28.06|28.09|27.91|12
1590560100000|2020-05-27 06:15:00|28.09|28.01|28.23|28.15|28.29|28.15|28.09|27.94|0
1590560400000|2020-05-27 06:20:00|28.22|28.14|28.36|28.28|28.48|28.3|28.22|28.14|10
1590560700000|2020-05-27 06:25:00|28.35|28.27|28.43|28.35|28.53|28.39|28.34|28.26|16
1590561000000|2020-05-27 06:30:00|28.42|28.34|28.44|28.36|28.45|28.37|28.39|28.31|4
1590561300000|2020-05-27 06:35:00|28.43|28.35|28.41|28.33|28.44|28.36|28.41|28.33|1
1590561600000|2020-05-27 06:40:00|28.4|28.32|28.48|28.4|28.48|28.4|28.39|28.31|6
1590561900000|2020-05-27 06:45:00|28.49|28.41|28.38|28.3|28.53|28.45|28.38|28.3|11
1590562200000|2020-05-27 06:50:00|28.39|28.31|28.33|28.25|28.43|28.35|28.29|28.21|7
1590562500000|2020-05-27 06:55:00|28.31|28.23|28.38|28.3|28.4|28.32|28.29|28.21|9
1590562800000|2020-05-27 07:00:00|28.35|28.27|28.31|28.23|28.52|28.44|28.29|28.21|134
1590563100000|2020-05-27 07:05:00|28.36|28.28|28.22|28.14|28.36|28.28|28.19|28.11|149
1590563400000|2020-05-27 07:10:00|28.24|28.16|28.27|28.19|28.33|28.25|28.2|28.12|66
1590563700000|2020-05-27 07:15:00|28.25|28.17|28.51|28.43|28.58|28.5|28.17|28.09|127
1590564000000|2020-05-27 07:20:00|28.49|28.41|28.45|28.37|28.51|28.43|28.4|28.32|12
1590564300000|2020-05-27 07:25:00|28.46|28.38|28.28|28.2|28.46|28.38|28.28|28.2|0
1590564600000|2020-05-27 07:30:00|28.29|28.21|28.35|28.27|28.39|28.31|28.25|28.17|12
1590564900000|2020-05-27 07:35:00|28.33|28.25|28.26|28.18|28.38|28.3|28.21|28.13|5
1590565200000|2020-05-27 07:40:00|28.24|28.16|28.19|28.11|28.27|28.19|28.17|28.09|5
1590565500000|2020-05-27 07:45:00|28.21|28.13|28.09|28.01|28.21|28.13|28.02|27.94|109
1590565800000|2020-05-27 07:50:00|28.12|28.04|28.09|28.01|28.13|28.05|28.05|27.97|45
1590566100000|2020-05-27 07:55:00|28.11|28.03|28.07|27.99|28.13|28.05|28.07|27.99|19
1590566400000|2020-05-27 08:00:00|28.09|28.01|28.06|27.98|28.09|28.01|28.03|27.95|13
1590566700000|2020-05-27 08:05:00|28.05|27.97|28.12|28.04|28.12|28.04|28.03|27.95|13
1590567000000|2020-05-27 08:10:00|28.14|28.06|28.12|28.04|28.14|28.06|28.08|28|0
1590567300000|2020-05-27 08:15:00|28.1|28.02|28.08|28|28.12|28.04|28.03|27.95|4
1590567600000|2020-05-27 08:20:00|28.1|28.02|28.04|27.96|28.1|28.02|28.03|27.95|6
1590567900000|2020-05-27 08:25:00|28.07|27.99|28.09|28.01|28.13|28.05|28.06|27.98|2
1590568200000|2020-05-27 08:30:00|28.08|28|27.99|27.91|28.08|28|27.98|27.9|29
1590568500000|2020-05-27 08:35:00|28.01|27.93|27.91|27.83|28.01|27.93|27.86|27.78|276
1590568800000|2020-05-27 08:40:00|27.93|27.85|27.96|27.88|27.97|27.89|27.88|27.8|58
1590569100000|2020-05-27 08:45:00|27.97|27.89|27.95|27.87|28|27.92|27.91|27.83|33
1590569400000|2020-05-27 08:50:00|27.97|27.89|27.99|27.91|28.02|27.94|27.93|27.85|23
1590569700000|2020-05-27 08:55:00|28.02|27.94|27.99|27.91|28.02|27.94|27.97|27.89|1
1590570000000|2020-05-27 09:00:00|27.97|27.89|27.98|27.9|27.99|27.91|27.96|27.88|29
1590570300000|2020-05-27 09:05:00|27.97|27.89|28.04|27.96|28.07|27.99|27.97|27.89|61
1590570600000|2020-05-27 09:10:00|28.02|27.94|27.86|27.78|28.03|27.95|27.85|27.77|298
1590570900000|2020-05-27 09:15:00|27.87|27.79|27.76|27.68|27.87|27.79|27.76|27.68|439
1590571200000|2020-05-27 09:20:00|27.75|27.67|27.68|27.6|27.8|27.72|27.66|27.58|138
1590571500000|2020-05-27 09:25:00|27.66|27.58|27.68|27.6|27.72|27.64|27.58|27.5|150
1590571800000|2020-05-27 09:30:00|27.7|27.62|27.82|27.74|27.83|27.75|27.67|27.59|156
1590572100000|2020-05-27 09:35:00|27.8|27.72|27.73|27.65|27.85|27.77|27.73|27.65|179
1590572400000|2020-05-27 09:40:00|27.75|27.67|27.78|27.7|27.8|27.72|27.71|27.63|42
1590572700000|2020-05-27 09:45:00|27.8|27.72|27.76|27.68|27.8|27.72|27.73|27.65|2
1590573000000|2020-05-27 09:50:00|27.75|27.67|27.71|27.63|27.78|27.7|27.71|27.63|28
1590573300000|2020-05-27 09:55:00|27.67|27.59|27.65|27.57|27.67|27.59|27.61|27.53|0
1590573600000|2020-05-27 10:00:00|27.61|27.53|27.7|27.62|27.7|27.62|27.61|27.53|27
1590573900000|2020-05-27 10:05:00|27.69|27.61|27.7|27.62|27.72|27.64|27.67|27.59|42
1590574200000|2020-05-27 10:10:00|27.72|27.64|27.65|27.57|27.72|27.64|27.65|27.57|25
1590574500000|2020-05-27 10:15:00|27.63|27.55|27.75|27.67|27.75|27.67|27.61|27.53|50
1590574800000|2020-05-27 10:20:00|27.73|27.65|27.75|27.67|27.78|27.7|27.7|27.62|19
1590575100000|2020-05-27 10:25:00|27.76|27.68|27.8|27.72|27.8|27.72|27.76|27.68|28
1590575400000|2020-05-27 10:30:00|27.79|27.71|27.79|27.71|27.8|27.72|27.76|27.68|14
1590575700000|2020-05-27 10:35:00|27.78|27.7|27.79|27.71|27.8|27.72|27.75|27.67|1
1590576000000|2020-05-27 10:40:00|27.8|27.72|27.8|27.72|27.85|27.77|27.75|27.67|53
1590576300000|2020-05-27 10:45:00|27.78|27.7|27.82|27.74|27.82|27.74|27.78|27.7|0
1590576600000|2020-05-27 10:50:00|27.85|27.77|27.88|27.8|27.91|27.83|27.79|27.71|61
1590576900000|2020-05-27 10:55:00|27.86|27.78|27.74|27.66|27.89|27.81|27.74|27.66|22
1590577200000|2020-05-27 11:00:00|27.71|27.63|27.69|27.61|27.81|27.73|27.69|27.61|25
1590577500000|2020-05-27 11:05:00|27.68|27.6|27.65|27.57|27.69|27.61|27.61|27.53|58
1590577800000|2020-05-27 11:10:00|27.66|27.58|27.78|27.7|27.78|27.7|27.65|27.57|8
1590578100000|2020-05-27 11:15:00|27.76|27.68|27.81|27.73|27.84|27.76|27.75|27.67|123
1590578400000|2020-05-27 11:20:00|27.79|27.71|27.76|27.68|27.79|27.71|27.74|27.66|11
1590578700000|2020-05-27 11:25:00|27.74|27.66|27.74|27.66|27.79|27.71|27.74|27.66|29
1590579000000|2020-05-27 11:30:00|27.73|27.65|27.8|27.72|27.85|27.77|27.73|27.65|12
1590579300000|2020-05-27 11:35:00|27.82|27.74|27.8|27.72|27.82|27.74|27.73|27.65|23
1590579600000|2020-05-27 11:40:00|27.79|27.71|27.87|27.79|27.92|27.84|27.77|27.69|2
1590579900000|2020-05-27 11:45:00|27.86|27.78|27.94|27.86|27.94|27.86|27.86|27.78|28
1590580200000|2020-05-27 11:50:00|27.93|27.85|27.82|27.74|27.94|27.86|27.82|27.74|142
1590580500000|2020-05-27 11:55:00|27.83|27.75|27.87|27.79|27.9|27.82|27.81|27.73|0
1590580800000|2020-05-27 12:00:00|27.86|27.78|27.99|27.91|27.99|27.91|27.85|27.77|6
1590581100000|2020-05-27 12:05:00|27.98|27.9|27.94|27.86|28.03|27.95|27.94|27.86|22
1590581400000|2020-05-27 12:10:00|27.96|27.88|27.84|27.76|27.96|27.88|27.84|27.76|1
1590581700000|2020-05-27 12:15:00|27.82|27.74|27.8|27.72|27.84|27.76|27.77|27.69|52
1590582000000|2020-05-27 12:20:00|27.81|27.73|27.78|27.7|27.82|27.74|27.75|27.67|27
1590582300000|2020-05-27 12:25:00|27.76|27.68|27.81|27.73|27.81|27.73|27.73|27.65|1
1590582600000|2020-05-27 12:30:00|27.8|27.72|27.83|27.75|27.85|27.77|27.77|27.69|1
1590582900000|2020-05-27 12:35:00|27.84|27.76|27.87|27.79|27.87|27.79|27.82|27.74|152
1590583200000|2020-05-27 12:40:00|27.85|27.77|27.78|27.7|27.85|27.77|27.76|27.68|76
1590583500000|2020-05-27 12:45:00|27.8|27.72|27.77|27.69|27.81|27.73|27.76|27.68|1
1590583800000|2020-05-27 12:50:00|27.74|27.66|27.98|27.9|28|27.92|27.73|27.65|175
1590584100000|2020-05-27 12:55:00|27.96|27.88|28.1|28.02|28.12|28.04|27.91|27.83|456
1590584400000|2020-05-27 13:00:00|28.11|28.03|27.99|27.91|28.16|28.08|27.98|27.9|146
1590584700000|2020-05-27 13:05:00|27.98|27.9|27.89|27.81|27.98|27.9|27.86|27.78|93
1590585000000|2020-05-27 13:10:00|27.88|27.8|27.86|27.78|27.91|27.83|27.82|27.74|49
1590585300000|2020-05-27 13:15:00|27.87|27.79|27.85|27.77|27.87|27.79|27.82|27.74|116
1590585600000|2020-05-27 13:20:00|27.84|27.76|27.97|27.89|27.97|27.89|27.82|27.74|136
1590585900000|2020-05-27 13:25:00|27.95|27.87|27.96|27.88|27.97|27.89|27.92|27.84|33
1590586200000|2020-05-27 13:30:00|27.95|27.87|28.13|28.05|28.24|28.16|27.93|27.85|318
1590586500000|2020-05-27 13:35:00|28.14|28.06|28.43|28.35|28.46|28.38|28.11|28.03|158
1590586800000|2020-05-27 13:40:00|28.39|28.31|28.49|28.41|28.57|28.49|28.38|28.3|368
1590587100000|2020-05-27 13:45:00|28.52|28.44|29.05|28.97|29.07|28.99|28.47|28.39|598
1590587400000|2020-05-27 13:50:00|29.03|28.95|29.33|29.25|29.36|29.28|28.95|28.87|347
1590587700000|2020-05-27 13:55:00|29.32|29.24|29.28|29.2|29.35|29.27|29.26|29.18|164
1590588000000|2020-05-27 14:00:00|29.27|29.19|29.27|29.19|29.42|29.34|29.24|29.16|348
1590588300000|2020-05-27 14:05:00|29.26|29.18|29.08|29|29.27|29.19|29.08|29|175
1590588600000|2020-05-27 14:10:00|29.09|29.01|28.95|28.87|29.09|29.01|28.9|28.82|211
1590588900000|2020-05-27 14:15:00|28.9|28.82|28.82|28.74|28.9|28.82|28.77|28.69|217
1590589200000|2020-05-27 14:20:00|28.81|28.73|29.07|28.99|29.16|29.08|28.79|28.71|74
1590589500000|2020-05-27 14:25:00|29.1|29.02|29.02|28.94|29.13|29.05|28.98|28.9|14
1590589800000|2020-05-27 14:30:00|29.01|28.93|29.21|29.13|29.24|29.16|29.01|28.93|148
1590590100000|2020-05-27 14:35:00|29.19|29.11|29.28|29.2|29.29|29.21|29.17|29.09|585
1590590400000|2020-05-27 14:40:00|29.29|29.21|29.45|29.37|29.61|29.53|29.28|29.2|346
1590590700000|2020-05-27 14:45:00|29.44|29.36|29.96|29.88|29.96|29.88|29.42|29.34|428
1590591000000|2020-05-27 14:50:00|29.94|29.86|29.75|29.67|30.01|29.93|29.68|29.6|282
1590591300000|2020-05-27 14:55:00|29.74|29.66|29.65|29.57|29.8|29.72|29.61|29.53|84
1590591600000|2020-05-27 15:00:00|29.66|29.58|29.58|29.5|29.8|29.72|29.53|29.45|268
1590591900000|2020-05-27 15:05:00|29.57|29.49|29.7|29.62|29.74|29.66|29.53|29.45|813
1590592200000|2020-05-27 15:10:00|29.72|29.64|29.75|29.67|29.83|29.75|29.63|29.55|697
1590592500000|2020-05-27 15:15:00|29.77|29.69|29.56|29.48|29.93|29.85|29.56|29.48|748
1590592800000|2020-05-27 15:20:00|29.51|29.43|29.54|29.46|29.55|29.47|29.42|29.34|157
1590593100000|2020-05-27 15:25:00|29.51|29.43|29.34|29.26|29.55|29.47|29.29|29.21|743
1590593400000|2020-05-27 15:30:00|29.33|29.25|29.29|29.21|29.38|29.3|29.29|29.21|151
1590593700000|2020-05-27 15:35:00|29.28|29.2|29.54|29.46|29.65|29.51|29.24|29.16|281
1590594000000|2020-05-27 15:40:00|29.52|29.44|29.47|29.39|29.52|29.44|29.4|29.27|22
1590594300000|2020-05-27 15:45:00|29.48|29.4|29.18|29.1|29.48|29.4|29.18|29.1|21
1590594600000|2020-05-27 15:50:00|29.2|29.12|29.21|29.13|29.26|29.18|29.18|29.1|4
1590594900000|2020-05-27 15:55:00|29.23|29.15|29.11|29.03|29.26|29.18|29.11|29.03|59
1590595200000|2020-05-27 16:00:00|29.14|29.06|29.03|28.95|29.18|29.1|29.01|28.88|107
1590595500000|2020-05-27 16:05:00|29.05|28.97|28.98|28.9|29.05|28.97|28.96|28.88|61
1590595800000|2020-05-27 16:10:00|28.96|28.88|29.03|28.95|29.05|28.97|28.91|28.83|15
1590596100000|2020-05-27 16:15:00|29.01|28.93|28.98|28.9|29.05|28.97|28.96|28.88|12
1590596400000|2020-05-27 16:20:00|28.94|28.86|29.07|28.99|29.13|29.05|28.94|28.86|80
1590596700000|2020-05-27 16:25:00|29.05|28.97|29.05|28.97|29.07|28.99|28.98|28.9|17
1590597000000|2020-05-27 16:30:00|29.04|28.96|29.06|28.98|29.11|29.03|29.04|28.96|37
1590597300000|2020-05-27 16:35:00|29.05|28.97|29.06|28.98|29.1|29.02|29.05|28.97|0
1590597600000|2020-05-27 16:40:00|29.1|29.02|29.09|29.01|29.11|29.03|29.06|28.98|0
1590597900000|2020-05-27 16:45:00|29.07|28.99|29.04|28.96|29.07|28.99|29.02|28.94|0
1590598200000|2020-05-27 16:50:00|29.02|28.94|29.03|28.95|29.05|28.97|29|28.92|1
1590598500000|2020-05-27 16:55:00|29|28.92|29.1|28.85|29.1|28.96|28.97|28.82|1
1590598800000|2020-05-27 17:00:00|29.04|28.96|29.04|28.96|29.36|29.19|28.99|28.84|38
1590599100000|2020-05-27 17:05:00|29.11|28.86|29.13|29.05|29.14|29.06|28.99|28.84|1
1590599400000|2020-05-27 17:10:00|29.12|29.04|29.09|29.01|29.17|29.09|29.09|29.01|16
1590599700000|2020-05-27 17:15:00|29.11|29.03|29.1|29.02|29.16|29.08|29.09|29.01|1
1590600000000|2020-05-27 17:20:00|29.2|28.95|29.1|29.02|29.2|29.02|29.1|28.95|1
1590600300000|2020-05-27 17:25:00|29.16|28.91|29.14|29.06|29.21|29.06|29.1|28.91|4
1590600600000|2020-05-27 17:30:00|29.16|29.08|29.15|29.07|29.25|29.1|29.12|28.97|2
1590600900000|2020-05-27 17:35:00|29.14|29.06|28.99|28.91|29.21|29.08|28.99|28.91|11
1590601200000|2020-05-27 17:40:00|28.98|28.9|28.98|28.9|29.11|28.96|28.98|28.85|2
1590601500000|2020-05-27 17:45:00|29|28.92|29|28.92|29.11|28.94|28.98|28.86|0
1590601800000|2020-05-27 17:50:00|28.99|28.91|28.95|28.87|29.06|28.96|28.94|28.81|1
1590602100000|2020-05-27 17:55:00|29.06|28.81|28.95|28.87|29.06|28.89|28.95|28.81|0
1590602400000|2020-05-27 18:00:00|28.94|28.86|28.9|28.65|29|28.86|28.81|28.64|13
1590602700000|2020-05-27 18:05:00|28.91|28.66|28.96|28.71|28.97|28.77|28.85|28.65|2
1590603000000|2020-05-27 18:10:00|28.97|28.72|28.93|28.68|28.97|28.77|28.81|28.66|0
1590603300000|2020-05-27 18:15:00|28.83|28.75|28.79|28.71|28.83|28.75|28.78|28.7|4
1590603600000|2020-05-27 18:20:00|28.8|28.72|28.78|28.7|28.95|28.76|28.77|28.68|6
1590603900000|2020-05-27 18:25:00|28.79|28.71|28.82|28.74|28.82|28.74|28.79|28.71|0
1590604200000|2020-05-27 18:30:00|28.81|28.73|28.8|28.72|28.9|28.73|28.78|28.65|2
1590605100000|2020-05-27 18:45:00|28.82|28.74|28.8|28.72|28.91|28.74|28.8|28.66|0
1590605400000|2020-05-27 18:50:00|28.91|28.66|28.84|28.76|28.94|28.76|28.82|28.66|0
1590605700000|2020-05-27 18:55:00|28.8|28.72|28.79|28.71|28.8|28.72|28.79|28.71|4
1590606000000|2020-05-27 19:00:00|28.8|28.55|28.69|28.61|28.81|28.63|28.68|28.53|5
1590606300000|2020-05-27 19:05:00|28.7|28.62|28.69|28.61|28.7|28.62|28.69|28.61|59
1590606600000|2020-05-27 19:10:00|28.7|28.62|28.69|28.61|28.7|28.62|28.69|28.61|0
1590606900000|2020-05-27 19:15:00|28.7|28.62|28.69|28.61|28.7|28.62|28.69|28.61|0
1590607200000|2020-05-27 19:20:00|28.7|28.62|28.74|28.66|28.74|28.66|28.69|28.61|0
1590607500000|2020-05-27 19:25:00|28.73|28.65|28.86|28.61|28.91|28.66|28.73|28.61|67
1590607800000|2020-05-27 19:30:00|28.8|28.72|28.99|28.91|29.09|28.91|28.8|28.65|1
1590608100000|2020-05-27 19:35:00|29|28.92|28.93|28.68|29|28.92|28.9|28.68|12
1590608400000|2020-05-27 19:40:00|28.97|28.67|28.73|28.65|28.97|28.74|28.67|28.54|0
1590608700000|2020-05-27 19:45:00|28.71|28.63|28.63|28.55|28.75|28.65|28.61|28.47|6
1590609000000|2020-05-27 19:50:00|28.61|28.53|28.63|28.55|28.67|28.59|28.59|28.51|7
1590609300000|2020-05-27 19:55:00|28.66|28.58|28.68|28.6|28.78|28.63|28.62|28.49|59
1590645900000|2020-05-28 06:05:00|28.63|28.33|28.62|28.54|28.85|28.69|28.58|28.33|6
1590646200000|2020-05-28 06:10:00|28.63|28.55|28.62|28.54|28.63|28.55|28.61|28.53|3
1590646500000|2020-05-28 06:15:00|28.61|28.53|28.58|28.5|28.65|28.53|28.54|28.39|22
1590646800000|2020-05-28 06:20:00|28.61|28.53|28.61|28.53|28.62|28.54|28.58|28.5|2
1590647100000|2020-05-28 06:25:00|28.59|28.51|28.67|28.59|28.77|28.63|28.58|28.5|8
1590647400000|2020-05-28 06:30:00|28.68|28.6|28.74|28.66|28.78|28.7|28.68|28.6|18
1590647700000|2020-05-28 06:35:00|28.77|28.69|28.72|28.64|28.79|28.71|28.71|28.63|12
1590648000000|2020-05-28 06:40:00|28.74|28.66|28.76|28.68|28.88|28.71|28.72|28.63|2
1590648300000|2020-05-28 06:45:00|28.74|28.66|28.85|28.77|28.87|28.79|28.72|28.64|11
1590648600000|2020-05-28 06:50:00|28.82|28.74|28.87|28.79|28.99|28.83|28.82|28.73|2
1590648900000|2020-05-28 06:55:00|28.86|28.78|28.82|28.74|28.93|28.79|28.81|28.67|1
1590649200000|2020-05-28 07:00:00|28.88|28.63|28.85|28.77|28.88|28.8|28.73|28.63|92
1590649500000|2020-05-28 07:05:00|28.81|28.73|28.86|28.78|28.88|28.8|28.77|28.69|16
1590649800000|2020-05-28 07:10:00|28.85|28.77|28.82|28.74|28.98|28.9|28.82|28.74|125
1590650100000|2020-05-28 07:15:00|28.85|28.77|28.89|28.81|29.11|29.03|28.83|28.75|49
1590650400000|2020-05-28 07:20:00|28.9|28.82|28.69|28.61|28.9|28.82|28.67|28.59|268
1590650700000|2020-05-28 07:25:00|28.74|28.66|28.67|28.59|28.77|28.69|28.67|28.59|30
1590651000000|2020-05-28 07:30:00|28.62|28.54|28.67|28.59|28.73|28.65|28.54|28.46|170
1590651300000|2020-05-28 07:35:00|28.63|28.55|28.61|28.53|28.7|28.62|28.52|28.44|166
1590651600000|2020-05-28 07:40:00|28.62|28.54|28.57|28.49|28.68|28.6|28.57|28.49|43
1590651900000|2020-05-28 07:45:00|28.59|28.51|28.32|28.24|28.59|28.51|28.32|28.24|31
1590652200000|2020-05-28 07:50:00|28.3|28.22|28.3|28.22|28.4|28.32|28.28|28.2|113
1590652500000|2020-05-28 07:55:00|28.32|28.24|28.46|28.38|28.46|28.38|28.28|28.2|50
1590652800000|2020-05-28 08:00:00|28.44|28.36|28.37|28.29|28.46|28.38|28.34|28.26|178
1590653100000|2020-05-28 08:05:00|28.39|28.31|28.42|28.34|28.46|28.38|28.37|28.29|68
1590653400000|2020-05-28 08:10:00|28.44|28.36|28.31|28.23|28.46|28.38|28.28|28.2|112
1590653700000|2020-05-28 08:15:00|28.29|28.21|28.46|28.38|28.46|28.38|28.27|28.19|59
1590654000000|2020-05-28 08:20:00|28.44|28.36|28.62|28.54|28.63|28.55|28.44|28.36|94
1590654300000|2020-05-28 08:25:00|28.66|28.58|28.62|28.54|28.71|28.63|28.58|28.5|687
1590654600000|2020-05-28 08:30:00|28.61|28.53|28.62|28.54|28.67|28.59|28.58|28.5|138
1590654900000|2020-05-28 08:35:00|28.61|28.53|28.53|28.45|28.65|28.57|28.51|28.43|86
1590655200000|2020-05-28 08:40:00|28.51|28.43|28.47|28.39|28.58|28.5|28.45|28.37|40
1590655500000|2020-05-28 08:45:00|28.49|28.41|28.51|28.43|28.51|28.43|28.41|28.33|19
1590655800000|2020-05-28 08:50:00|28.53|28.45|28.65|28.57|28.7|28.62|28.53|28.45|13
1590656100000|2020-05-28 08:55:00|28.66|28.58|28.51|28.43|28.7|28.62|28.51|28.43|1
1590656400000|2020-05-28 09:00:00|28.52|28.44|28.56|28.48|28.66|28.54|28.51|28.41|35
1590656700000|2020-05-28 09:05:00|28.54|28.46|28.59|28.51|28.69|28.61|28.52|28.44|165
1590657000000|2020-05-28 09:10:00|28.61|28.53|28.47|28.39|28.61|28.53|28.46|28.38|5
1590657300000|2020-05-28 09:15:00|28.46|28.38|28.43|28.35|28.48|28.4|28.42|28.34|13
1590657600000|2020-05-28 09:20:00|28.41|28.33|28.41|28.33|28.46|28.38|28.36|28.28|36
1590657900000|2020-05-28 09:25:00|28.43|28.35|28.56|28.48|28.56|28.48|28.41|28.33|8
1590658200000|2020-05-28 09:30:00|28.53|28.45|28.59|28.51|28.6|28.52|28.48|28.4|16
1590658500000|2020-05-28 09:35:00|28.57|28.49|28.64|28.56|28.68|28.6|28.56|28.48|18
1590658800000|2020-05-28 09:40:00|28.66|28.58|28.72|28.64|28.74|28.66|28.66|28.58|7
1590659100000|2020-05-28 09:45:00|28.75|28.67|28.76|28.68|28.8|28.72|28.72|28.64|65
1590659400000|2020-05-28 09:50:00|28.8|28.72|28.87|28.79|28.95|28.87|28.76|28.68|204
1590659700000|2020-05-28 09:55:00|28.86|28.78|28.87|28.79|28.87|28.79|28.81|28.73|12
1590660000000|2020-05-28 10:00:00|28.89|28.81|28.95|28.87|28.95|28.87|28.81|28.73|17
1590660300000|2020-05-28 10:05:00|28.96|28.88|28.79|28.71|28.96|28.88|28.79|28.71|15
1590660600000|2020-05-28 10:10:00|28.78|28.7|28.76|28.68|28.81|28.73|28.76|28.68|17
1590660900000|2020-05-28 10:15:00|28.79|28.71|28.72|28.64|28.81|28.73|28.68|28.6|177
1590661200000|2020-05-28 10:20:00|28.76|28.68|28.71|28.63|28.81|28.73|28.71|28.63|41
1590661500000|2020-05-28 10:25:00|28.7|28.62|28.63|28.55|28.71|28.63|28.63|28.55|0
1590661800000|2020-05-28 10:30:00|28.65|28.57|28.61|28.53|28.66|28.58|28.61|28.53|22
1590662100000|2020-05-28 10:35:00|28.62|28.54|28.61|28.53|28.63|28.55|28.61|28.53|0
1590662400000|2020-05-28 10:40:00|28.63|28.55|28.66|28.58|28.75|28.67|28.63|28.55|20
1590662700000|2020-05-28 10:45:00|28.64|28.56|28.54|28.46|28.66|28.58|28.52|28.44|15
1590663000000|2020-05-28 10:50:00|28.55|28.47|28.49|28.41|28.55|28.47|28.49|28.41|2
1590663300000|2020-05-28 10:55:00|28.51|28.43|28.51|28.43|28.55|28.47|28.48|28.4|11
1590663600000|2020-05-28 11:00:00|28.49|28.41|28.52|28.44|28.54|28.46|28.48|28.4|2
1590663900000|2020-05-28 11:05:00|28.51|28.43|28.53|28.45|28.56|28.48|28.45|28.37|94
1590664200000|2020-05-28 11:10:00|28.55|28.47|28.54|28.46|28.57|28.49|28.51|28.43|102
1590664500000|2020-05-28 11:15:00|28.52|28.44|28.6|28.52|28.6|28.52|28.5|28.42|39
1590664800000|2020-05-28 11:20:00|28.61|28.53|28.54|28.46|28.61|28.53|28.51|28.43|6
1590665100000|2020-05-28 11:25:00|28.55|28.47|28.47|28.39|28.55|28.47|28.45|28.37|3
1590665400000|2020-05-28 11:30:00|28.46|28.38|28.46|28.38|28.52|28.44|28.43|28.35|3
1590665700000|2020-05-28 11:35:00|28.44|28.36|28.47|28.39|28.51|28.43|28.44|28.36|2
1590666000000|2020-05-28 11:40:00|28.5|28.42|28.51|28.43|28.51|28.43|28.48|28.4|0
1590666300000|2020-05-28 11:45:00|28.5|28.42|28.51|28.43|28.55|28.47|28.46|28.38|82
1590666600000|2020-05-28 11:50:00|28.52|28.44|28.52|28.44|28.55|28.47|28.46|28.38|76
1590666900000|2020-05-28 11:55:00|28.54|28.46|28.57|28.49|28.57|28.49|28.48|28.4|15
1590667200000|2020-05-28 12:00:00|28.55|28.47|28.61|28.53|28.63|28.55|28.55|28.47|28
1590667500000|2020-05-28 12:05:00|28.62|28.54|28.66|28.58|28.7|28.62|28.61|28.53|0
1590667800000|2020-05-28 12:10:00|28.67|28.59|28.57|28.49|28.71|28.63|28.57|28.49|1
1590668100000|2020-05-28 12:15:00|28.59|28.51|28.56|28.48|28.59|28.51|28.52|28.44|36
1590668400000|2020-05-28 12:20:00|28.57|28.49|28.62|28.54|28.64|28.56|28.57|28.49|2
1590668700000|2020-05-28 12:25:00|28.61|28.53|28.57|28.49|28.62|28.54|28.56|28.48|4
1590669000000|2020-05-28 12:30:00|28.64|28.39|28.52|28.44|28.67|28.59|28.51|28.37|8
1590669300000|2020-05-28 12:35:00|28.54|28.46|28.55|28.47|28.59|28.51|28.43|28.35|109
1590669600000|2020-05-28 12:40:00|28.59|28.51|28.56|28.48|28.59|28.51|28.5|28.42|74
1590669900000|2020-05-28 12:45:00|28.54|28.46|28.56|28.48|28.61|28.53|28.51|28.43|0
1590670200000|2020-05-28 12:50:00|28.57|28.49|28.54|28.46|28.59|28.51|28.51|28.43|53
1590670500000|2020-05-28 12:55:00|28.55|28.47|28.52|28.44|28.59|28.51|28.45|28.37|162
1590670800000|2020-05-28 13:00:00|28.5|28.42|28.44|28.36|28.55|28.47|28.38|28.3|171
1590671100000|2020-05-28 13:05:00|28.42|28.34|28.55|28.47|28.55|28.47|28.42|28.34|26
1590671400000|2020-05-28 13:10:00|28.56|28.48|28.62|28.54|28.63|28.55|28.5|28.42|77
1590671700000|2020-05-28 13:15:00|28.63|28.55|28.61|28.53|28.64|28.56|28.55|28.47|134
1590672000000|2020-05-28 13:20:00|28.63|28.55|28.75|28.67|28.76|28.68|28.62|28.54|334
1590672300000|2020-05-28 13:25:00|28.7|28.62|28.68|28.6|28.73|28.65|28.61|28.53|90
1590672600000|2020-05-28 13:30:00|28.65|28.57|28.74|28.66|28.84|28.76|28.63|28.55|228
1590672900000|2020-05-28 13:35:00|28.72|28.64|28.87|28.79|28.87|28.79|28.62|28.54|23
1590673200000|2020-05-28 13:40:00|28.85|28.77|28.67|28.59|28.88|28.8|28.65|28.57|26
1590673500000|2020-05-28 13:45:00|28.65|28.57|28.8|28.72|28.8|28.72|28.65|28.57|36
1590673800000|2020-05-28 13:50:00|28.78|28.7|28.64|28.56|28.8|28.72|28.59|28.51|32
1590674100000|2020-05-28 13:55:00|28.67|28.59|28.69|28.61|28.77|28.69|28.65|28.57|21
1590674400000|2020-05-28 14:00:00|28.72|28.64|28.65|28.57|28.79|28.67|28.64|28.54|24
1590674700000|2020-05-28 14:05:00|28.67|28.59|28.6|28.52|28.7|28.62|28.54|28.46|60
1590675000000|2020-05-28 14:10:00|28.59|28.51|28.6|28.52|28.62|28.54|28.52|28.44|4
1590675300000|2020-05-28 14:15:00|28.62|28.54|28.7|28.62|28.78|28.7|28.56|28.48|53
1590675600000|2020-05-28 14:20:00|28.69|28.61|28.64|28.56|28.73|28.65|28.57|28.49|54
1590675900000|2020-05-28 14:25:00|28.62|28.54|28.57|28.49|28.65|28.57|28.5|28.42|10
1590676200000|2020-05-28 14:30:00|28.55|28.47|28.69|28.61|28.7|28.62|28.55|28.47|92
1590676500000|2020-05-28 14:35:00|28.67|28.59|28.62|28.54|28.69|28.61|28.59|28.51|89
1590676800000|2020-05-28 14:40:00|28.6|28.52|28.51|28.43|28.62|28.54|28.51|28.43|44
1590677100000|2020-05-28 14:45:00|28.52|28.44|28.59|28.51|28.59|28.51|28.48|28.4|76
1590677400000|2020-05-28 14:50:00|28.57|28.49|28.8|28.72|28.81|28.73|28.57|28.49|223
1590677700000|2020-05-28 14:55:00|28.78|28.7|28.82|28.74|28.84|28.76|28.74|28.66|88
1590678000000|2020-05-28 15:00:00|28.81|28.73|28.7|28.62|28.84|28.76|28.69|28.61|54
1590678300000|2020-05-28 15:05:00|28.68|28.6|28.8|28.72|28.82|28.74|28.62|28.54|158
1590678600000|2020-05-28 15:10:00|28.83|28.75|28.75|28.67|28.87|28.79|28.72|28.64|194
1590678900000|2020-05-28 15:15:00|28.74|28.66|28.59|28.51|28.74|28.66|28.59|28.51|651
1590679200000|2020-05-28 15:20:00|28.62|28.54|28.8|28.72|28.84|28.76|28.59|28.51|662
1590679500000|2020-05-28 15:25:00|28.78|28.7|28.66|28.58|28.81|28.73|28.66|28.58|319
1590679800000|2020-05-28 15:30:00|28.63|28.55|28.8|28.72|28.8|28.72|28.63|28.55|123
1590680100000|2020-05-28 15:35:00|28.81|28.73|28.89|28.81|28.89|28.81|28.76|28.68|237
1590680400000|2020-05-28 15:40:00|28.93|28.85|28.87|28.79|28.99|28.91|28.8|28.72|153
1590680700000|2020-05-28 15:45:00|28.88|28.8|28.8|28.72|28.88|28.8|28.8|28.72|92
1590681000000|2020-05-28 15:50:00|28.79|28.71|28.82|28.74|28.92|28.84|28.76|28.68|113
1590681300000|2020-05-28 15:55:00|28.84|28.76|28.83|28.75|28.85|28.77|28.76|28.68|81
1590681600000|2020-05-28 16:00:00|28.8|28.72|28.89|28.81|28.91|28.83|28.77|28.69|14
1590681900000|2020-05-28 16:05:00|28.85|28.77|28.87|28.79|28.87|28.79|28.78|28.7|67
1590682200000|2020-05-28 16:10:00|28.85|28.77|28.9|28.82|28.9|28.82|28.8|28.72|14
1590682500000|2020-05-28 16:15:00|28.87|28.79|28.83|28.75|28.88|28.8|28.82|28.74|39
1590682800000|2020-05-28 16:20:00|28.85|28.77|28.82|28.74|28.86|28.78|28.82|28.74|0
1590683100000|2020-05-28 16:25:00|28.83|28.75|28.87|28.79|28.88|28.8|28.77|28.69|1
1590683400000|2020-05-28 16:30:00|28.88|28.8|28.79|28.71|28.88|28.8|28.79|28.71|22
1590683700000|2020-05-28 16:35:00|28.78|28.7|28.7|28.62|28.79|28.71|28.65|28.57|6
1590684000000|2020-05-28 16:40:00|28.72|28.64|28.74|28.66|28.74|28.66|28.69|28.61|0
1590684300000|2020-05-28 16:45:00|28.72|28.64|28.74|28.66|28.77|28.69|28.72|28.64|3
1590684600000|2020-05-28 16:50:00|28.72|28.64|28.7|28.62|28.74|28.66|28.67|28.59|1
1590684900000|2020-05-28 16:55:00|28.69|28.61|28.79|28.71|28.85|28.71|28.69|28.6|0
1590685200000|2020-05-28 17:00:00|28.85|28.6|28.78|28.7|28.9|28.72|28.74|28.56|0
1590685500000|2020-05-28 17:05:00|28.77|28.69|28.84|28.59|28.84|28.7|28.74|28.59|2
1590685800000|2020-05-28 17:10:00|28.77|28.69|28.66|28.58|28.84|28.69|28.66|28.48|0
1590686100000|2020-05-28 17:15:00|28.67|28.59|28.62|28.54|28.72|28.59|28.61|28.47|0
1590686400000|2020-05-28 17:20:00|28.61|28.53|28.6|28.52|28.7|28.56|28.6|28.45|0
1590686700000|2020-05-28 17:25:00|28.59|28.51|28.52|28.44|28.59|28.51|28.52|28.44|2
1590687000000|2020-05-28 17:30:00|28.54|28.46|28.55|28.47|28.62|28.47|28.52|28.37|1
1590687300000|2020-05-28 17:35:00|28.52|28.44|28.54|28.46|28.55|28.47|28.5|28.42|0
1590687600000|2020-05-28 17:40:00|28.6|28.35|28.54|28.46|28.6|28.46|28.54|28.35|0
1590687900000|2020-05-28 17:45:00|28.5|28.42|28.58|28.5|28.65|28.5|28.5|28.35|1
1590688200000|2020-05-28 17:50:00|28.59|28.51|28.64|28.56|28.73|28.58|28.58|28.44|1
1590688500000|2020-05-28 17:55:00|28.62|28.54|28.64|28.56|28.7|28.58|28.53|28.37|1
1590688800000|2020-05-28 18:00:00|28.71|28.46|28.65|28.57|28.73|28.57|28.6|28.45|0
1590689100000|2020-05-28 18:05:00|28.67|28.59|28.84|28.59|28.84|28.69|28.65|28.47|3
1590689400000|2020-05-28 18:10:00|28.77|28.69|28.78|28.7|28.85|28.73|28.77|28.6|0
1590689700000|2020-05-28 18:15:00|28.85|28.6|28.74|28.66|28.86|28.69|28.74|28.55|0
1590690000000|2020-05-28 18:20:00|28.73|28.65|28.74|28.66|28.8|28.69|28.73|28.55|0
1590690300000|2020-05-28 18:25:00|28.76|28.68|28.85|28.6|28.85|28.72|28.74|28.59|2
1590690600000|2020-05-28 18:30:00|28.74|28.66|28.74|28.66|28.85|28.7|28.74|28.59|0
1590690900000|2020-05-28 18:35:00|28.84|28.59|28.78|28.7|28.85|28.71|28.74|28.59|0
1590691200000|2020-05-28 18:40:00|28.85|28.6|28.84|28.76|28.86|28.76|28.83|28.59|1
1590691500000|2020-05-28 18:45:00|28.83|28.75|28.91|28.66|28.93|28.76|28.83|28.64|0
1590691800000|2020-05-28 18:50:00|28.9|28.65|28.89|28.81|28.96|28.81|28.84|28.65|0
1590692100000|2020-05-28 18:55:00|28.96|28.71|28.81|28.56|28.96|28.81|28.81|28.56|5
1590692400000|2020-05-28 19:00:00|28.84|28.59|28.8|28.55|28.84|28.59|28.8|28.55|0
1590692700000|2020-05-28 19:05:00|28.81|28.56|28.8|28.55|28.81|28.56|28.8|28.55|0
1590693000000|2020-05-28 19:10:00|28.81|28.56|28.78|28.53|28.84|28.59|28.78|28.53|3
1590693300000|2020-05-28 19:15:00|28.79|28.54|29.11|28.86|29.11|28.96|28.77|28.54|0
1590693600000|2020-05-28 19:20:00|29.08|28.83|29.01|28.93|29.13|28.99|28.97|28.79|0
1590693900000|2020-05-28 19:25:00|29.02|28.94|29.17|29.09|29.24|29.09|28.98|28.79|50
1590694200000|2020-05-28 19:30:00|29.19|29.11|29.35|29.05|29.38|29.18|29.19|28.96|100
1590694500000|2020-05-28 19:35:00|29.38|29.13|29.29|29.04|29.38|29.13|29.07|28.9|18
1590694800000|2020-05-28 19:40:00|29.27|29.02|29.3|29.22|29.41|29.22|29.27|29.02|0
1590695100000|2020-05-28 19:45:00|29.37|29.12|29.73|29.48|29.73|29.48|29.33|29.1|51
1590695400000|2020-05-28 19:50:00|29.76|29.51|29.65|29.35|29.91|29.7|29.56|29.31|42
1590695700000|2020-05-28 19:55:00|29.64|29.34|29.6|29.3|29.66|29.41|29.22|29.12|32
1590732300000|2020-05-29 06:05:00|29.4|29.1|29.48|29.23|29.48|29.31|29.18|29|13
1590732600000|2020-05-29 06:10:00|29.47|29.22|29.63|29.38|29.64|29.39|29.43|29.21|1
1590732900000|2020-05-29 06:15:00|29.64|29.39|29.64|29.39|29.64|29.39|29.61|29.36|0
1590733200000|2020-05-29 06:20:00|29.54|29.46|29.58|29.5|29.65|29.5|29.54|29.39|0
1590733500000|2020-05-29 06:25:00|29.57|29.49|29.54|29.46|29.58|29.5|29.54|29.46|4
1590733800000|2020-05-29 06:30:00|29.59|29.51|29.71|29.63|29.85|29.64|29.55|29.47|7
1590734100000|2020-05-29 06:35:00|29.72|29.64|29.68|29.6|29.79|29.64|29.67|29.53|2
1590734400000|2020-05-29 06:40:00|29.78|29.53|29.83|29.58|29.85|29.65|29.68|29.53|0
1590734700000|2020-05-29 06:45:00|29.85|29.6|29.6|29.52|29.85|29.64|29.6|29.47|8
1590735000000|2020-05-29 06:50:00|29.59|29.51|29.59|29.51|29.73|29.55|29.59|29.44|11
1590735300000|2020-05-29 06:55:00|29.61|29.53|29.56|29.48|29.67|29.54|29.56|29.38|5
1590735600000|2020-05-29 07:00:00|29.55|29.47|29.7|29.62|29.72|29.63|29.47|29.39|169
1590735900000|2020-05-29 07:05:00|29.73|29.65|29.75|29.67|29.88|29.76|29.68|29.6|282
1590736200000|2020-05-29 07:10:00|29.73|29.65|29.9|29.82|29.97|29.89|29.68|29.6|87
1590736500000|2020-05-29 07:15:00|29.91|29.83|29.75|29.67|29.99|29.91|29.74|29.66|230
1590736800000|2020-05-29 07:20:00|29.73|29.65|29.52|29.44|29.76|29.68|29.43|29.35|144
1590737100000|2020-05-29 07:25:00|29.5|29.42|29.47|29.39|29.6|29.52|29.44|29.36|143
1590737400000|2020-05-29 07:30:00|29.46|29.38|29.49|29.41|29.56|29.48|29.41|29.33|73
1590737700000|2020-05-29 07:35:00|29.47|29.39|29.59|29.51|29.6|29.52|29.44|29.36|93
1590738000000|2020-05-29 07:40:00|29.6|29.52|29.64|29.56|29.82|29.74|29.6|29.52|64
1590738300000|2020-05-29 07:45:00|29.62|29.54|29.8|29.72|29.8|29.72|29.52|29.44|113
1590738600000|2020-05-29 07:50:00|29.79|29.71|29.8|29.72|29.83|29.75|29.77|29.69|100
1590738900000|2020-05-29 07:55:00|29.79|29.71|29.76|29.68|29.83|29.75|29.76|29.68|26
1590739200000|2020-05-29 08:00:00|29.78|29.7|29.97|29.89|29.97|29.89|29.75|29.67|63
1590739500000|2020-05-29 08:05:00|29.98|29.9|29.86|29.78|29.99|29.91|29.85|29.77|25
1590739800000|2020-05-29 08:10:00|29.85|29.77|29.76|29.68|29.87|29.79|29.71|29.63|3
1590740100000|2020-05-29 08:15:00|29.79|29.71|29.7|29.62|29.79|29.71|29.7|29.62|3
1590740400000|2020-05-29 08:20:00|29.68|29.6|29.8|29.72|29.86|29.78|29.66|29.58|20
1590740700000|2020-05-29 08:25:00|29.82|29.74|29.81|29.73|29.84|29.76|29.79|29.71|8
1590741000000|2020-05-29 08:30:00|29.83|29.75|29.71|29.63|29.86|29.78|29.71|29.63|10
1590741300000|2020-05-29 08:35:00|29.72|29.64|29.67|29.59|29.74|29.66|29.63|29.55|28
1590741600000|2020-05-29 08:40:00|29.69|29.61|29.69|29.61|29.74|29.66|29.67|29.59|13
1590741900000|2020-05-29 08:45:00|29.67|29.59|29.82|29.74|29.87|29.79|29.67|29.59|0
1590742200000|2020-05-29 08:50:00|29.84|29.76|29.9|29.82|29.9|29.82|29.83|29.75|38
1590742500000|2020-05-29 08:55:00|29.88|29.8|29.77|29.69|29.9|29.82|29.74|29.66|68
1590742800000|2020-05-29 09:00:00|29.78|29.7|29.87|29.79|29.87|29.79|29.74|29.66|37
1590743100000|2020-05-29 09:05:00|29.89|29.81|29.75|29.67|29.92|29.84|29.75|29.67|46
1590743400000|2020-05-29 09:10:00|29.73|29.65|29.75|29.67|29.77|29.69|29.7|29.62|111
1590743700000|2020-05-29 09:15:00|29.74|29.66|29.74|29.66|29.79|29.71|29.71|29.63|89
1590744000000|2020-05-29 09:20:00|29.75|29.67|29.71|29.63|29.78|29.7|29.68|29.6|139
1590744300000|2020-05-29 09:25:00|29.7|29.62|29.73|29.65|29.75|29.67|29.69|29.61|1
1590744600000|2020-05-29 09:30:00|29.7|29.62|29.71|29.63|29.74|29.66|29.69|29.61|17
1590744900000|2020-05-29 09:35:00|29.7|29.62|29.68|29.6|29.76|29.68|29.66|29.58|0
1590745200000|2020-05-29 09:40:00|29.66|29.58|29.71|29.63|29.71|29.63|29.59|29.51|2
1590745500000|2020-05-29 09:45:00|29.7|29.62|29.66|29.58|29.73|29.65|29.66|29.58|19
1590745800000|2020-05-29 09:50:00|29.67|29.59|29.45|29.37|29.67|29.59|29.44|29.36|158
1590746100000|2020-05-29 09:55:00|29.44|29.36|29.44|29.36|29.48|29.4|29.42|29.34|68
1590746400000|2020-05-29 10:00:00|29.45|29.37|29.48|29.4|29.5|29.42|29.43|29.35|146
1590746700000|2020-05-29 10:05:00|29.47|29.39|29.35|29.27|29.51|29.43|29.32|29.24|24
1590747000000|2020-05-29 10:10:00|29.37|29.29|29.51|29.43|29.54|29.46|29.37|29.29|52
1590747300000|2020-05-29 10:15:00|29.52|29.44|29.52|29.44|29.56|29.48|29.51|29.43|27
1590747600000|2020-05-29 10:20:00|29.54|29.46|29.6|29.52|29.61|29.53|29.54|29.46|23
1590747900000|2020-05-29 10:25:00|29.59|29.51|29.51|29.43|29.6|29.52|29.51|29.43|21
1590748200000|2020-05-29 10:30:00|29.49|29.41|29.56|29.48|29.56|29.48|29.43|29.35|98
1590748500000|2020-05-29 10:35:00|29.58|29.5|29.44|29.36|29.6|29.52|29.44|29.36|77
1590748800000|2020-05-29 10:40:00|29.42|29.34|29.49|29.41|29.51|29.43|29.39|29.31|21
1590749100000|2020-05-29 10:45:00|29.51|29.43|29.49|29.41|29.52|29.44|29.46|29.38|8
1590749400000|2020-05-29 10:50:00|29.51|29.43|29.57|29.49|29.57|29.49|29.48|29.4|37
1590749700000|2020-05-29 10:55:00|29.56|29.48|29.52|29.44|29.6|29.52|29.51|29.43|10
1590750000000|2020-05-29 11:00:00|29.51|29.43|29.52|29.44|29.53|29.45|29.49|29.41|62
1590750300000|2020-05-29 11:05:00|29.55|29.47|29.53|29.45|29.55|29.47|29.52|29.44|9
1590750600000|2020-05-29 11:10:00|29.56|29.48|29.57|29.49|29.6|29.52|29.52|29.44|65
1590750900000|2020-05-29 11:15:00|29.56|29.48|29.37|29.29|29.56|29.48|29.37|29.29|51
1590751200000|2020-05-29 11:20:00|29.36|29.28|29.39|29.31|29.39|29.31|29.32|29.24|1
1590751500000|2020-05-29 11:25:00|29.41|29.33|29.46|29.38|29.5|29.42|29.37|29.29|100
1590751800000|2020-05-29 11:30:00|29.47|29.39|29.52|29.44|29.55|29.47|29.47|29.39|17
1590752100000|2020-05-29 11:35:00|29.5|29.42|29.55|29.47|29.55|29.47|29.5|29.42|62
1590752400000|2020-05-29 11:40:00|29.53|29.45|29.56|29.48|29.63|29.55|29.52|29.44|222
1590752700000|2020-05-29 11:45:00|29.58|29.5|29.42|29.34|29.58|29.5|29.4|29.32|147
1590753000000|2020-05-29 11:50:00|29.41|29.33|29.43|29.35|29.49|29.41|29.41|29.33|0
1590753300000|2020-05-29 11:55:00|29.45|29.37|29.42|29.34|29.5|29.42|29.36|29.28|228
1590753600000|2020-05-29 12:00:00|29.44|29.36|29.39|29.31|29.46|29.38|29.39|29.31|88
1590753900000|2020-05-29 12:05:00|29.41|29.33|29.27|29.19|29.42|29.34|29.26|29.18|137
1590754200000|2020-05-29 12:10:00|29.28|29.2|29.31|29.23|29.32|29.24|29.26|29.18|0
1590754500000|2020-05-29 12:15:00|29.32|29.24|29.36|29.28|29.44|29.36|29.31|29.23|88
1590754800000|2020-05-29 12:20:00|29.34|29.26|29.36|29.28|29.37|29.29|29.26|29.18|84
1590755100000|2020-05-29 12:25:00|29.33|29.25|29.44|29.36|29.46|29.38|29.32|29.24|54
1590755400000|2020-05-29 12:30:00|29.46|29.38|29.53|29.45|29.6|29.52|29.44|29.36|17
1590755700000|2020-05-29 12:35:00|29.56|29.48|29.53|29.45|29.56|29.48|29.46|29.38|33
1590756000000|2020-05-29 12:40:00|29.54|29.46|29.55|29.47|29.57|29.49|29.5|29.42|49
1590756300000|2020-05-29 12:45:00|29.57|29.49|29.62|29.54|29.71|29.63|29.52|29.44|306
1590756600000|2020-05-29 12:50:00|29.6|29.52|29.46|29.38|29.64|29.56|29.41|29.33|284
1590756900000|2020-05-29 12:55:00|29.49|29.41|29.71|29.63|29.73|29.65|29.48|29.4|146
1590757200000|2020-05-29 13:00:00|29.73|29.65|29.76|29.68|29.76|29.68|29.67|29.59|80
1590757500000|2020-05-29 13:05:00|29.77|29.69|29.79|29.71|29.8|29.72|29.75|29.67|114
1590757800000|2020-05-29 13:10:00|29.77|29.69|29.77|29.69|29.8|29.72|29.76|29.68|53
1590758100000|2020-05-29 13:15:00|29.76|29.68|29.75|29.67|29.79|29.71|29.71|29.63|177
1590758400000|2020-05-29 13:20:00|29.73|29.65|29.76|29.68|29.8|29.72|29.71|29.63|87
1590758700000|2020-05-29 13:25:00|29.75|29.67|29.7|29.62|29.79|29.71|29.64|29.56|150
1590759000000|2020-05-29 13:30:00|29.71|29.63|29.74|29.66|29.79|29.71|29.66|29.58|208
1590759300000|2020-05-29 13:35:00|29.72|29.64|29.71|29.63|29.81|29.73|29.63|29.55|80
1590759600000|2020-05-29 13:40:00|29.68|29.6|29.57|29.49|29.72|29.64|29.55|29.47|108
1590759900000|2020-05-29 13:45:00|29.55|29.47|29.44|29.36|29.63|29.55|29.38|29.3|46
1590760200000|2020-05-29 13:50:00|29.43|29.35|29.44|29.36|29.52|29.44|29.36|29.28|193
1590760500000|2020-05-29 13:55:00|29.45|29.37|29.59|29.51|29.65|29.57|29.44|29.36|151
1590760800000|2020-05-29 14:00:00|29.58|29.5|29.62|29.54|29.69|29.61|29.56|29.48|174
1590761100000|2020-05-29 14:05:00|29.6|29.52|29.82|29.74|29.82|29.74|29.55|29.47|136
1590761400000|2020-05-29 14:10:00|29.8|29.72|29.79|29.71|29.85|29.77|29.75|29.67|86
1590761700000|2020-05-29 14:15:00|29.77|29.69|29.75|29.67|29.82|29.74|29.71|29.63|47
1590762000000|2020-05-29 14:20:00|29.76|29.68|29.71|29.63|29.82|29.74|29.71|29.63|32
1590762300000|2020-05-29 14:25:00|29.72|29.64|29.82|29.74|29.92|29.84|29.71|29.63|47
1590762600000|2020-05-29 14:30:00|29.83|29.75|29.67|29.59|29.83|29.75|29.59|29.51|100
1590762900000|2020-05-29 14:35:00|29.68|29.6|29.82|29.74|29.87|29.79|29.68|29.6|131
1590763200000|2020-05-29 14:40:00|29.84|29.76|29.85|29.77|29.93|29.85|29.81|29.73|54
1590763500000|2020-05-29 14:45:00|29.87|29.79|29.97|29.89|30.01|29.93|29.83|29.75|172
1590763800000|2020-05-29 14:50:00|29.96|29.88|30.06|29.98|30.07|29.99|29.9|29.82|88
1590764100000|2020-05-29 14:55:00|30.04|29.96|29.97|29.89|30.1|30.02|29.9|29.82|52
1590764400000|2020-05-29 15:00:00|29.94|29.86|30.01|29.93|30.06|29.98|29.81|29.73|300
1590764700000|2020-05-29 15:05:00|30.03|29.95|29.97|29.89|30.07|29.99|29.86|29.78|211
1590765000000|2020-05-29 15:10:00|29.96|29.88|29.75|29.67|29.97|29.89|29.72|29.64|180
1590765300000|2020-05-29 15:15:00|29.73|29.65|29.78|29.7|29.83|29.75|29.72|29.64|226
1590765600000|2020-05-29 15:20:00|29.8|29.72|29.78|29.7|29.8|29.72|29.71|29.63|105
1590765900000|2020-05-29 15:25:00|29.8|29.72|29.84|29.76|29.84|29.76|29.64|29.56|405
1590766200000|2020-05-29 15:30:00|29.82|29.74|29.78|29.7|29.9|29.82|29.69|29.61|393
1590766500000|2020-05-29 15:35:00|29.83|29.75|29.6|29.52|29.88|29.8|29.57|29.49|262
1590766800000|2020-05-29 15:40:00|29.58|29.5|29.68|29.6|29.7|29.62|29.58|29.5|304
1590767100000|2020-05-29 15:45:00|29.67|29.59|29.67|29.59|29.78|29.7|29.65|29.57|2
1590767400000|2020-05-29 15:50:00|29.65|29.57|29.71|29.63|29.71|29.63|29.62|29.54|9
1590767700000|2020-05-29 15:55:00|29.72|29.64|29.72|29.64|29.74|29.66|29.66|29.58|218
1590768000000|2020-05-29 16:00:00|29.73|29.65|29.62|29.54|29.73|29.65|29.57|29.49|541
1590768300000|2020-05-29 16:05:00|29.66|29.58|29.76|29.68|29.78|29.7|29.65|29.57|104
1590768600000|2020-05-29 16:10:00|29.75|29.67|29.75|29.67|29.76|29.68|29.65|29.57|1
1590768900000|2020-05-29 16:15:00|29.8|29.72|29.96|29.88|29.96|29.88|29.78|29.7|13
1590769200000|2020-05-29 16:20:00|29.98|29.9|29.95|29.87|29.98|29.9|29.92|29.84|11
1590769500000|2020-05-29 16:25:00|29.94|29.86|29.88|29.8|29.98|29.9|29.88|29.8|21
1590769800000|2020-05-29 16:30:00|29.91|29.83|29.96|29.88|29.98|29.9|29.91|29.83|11
1590770100000|2020-05-29 16:35:00|29.98|29.9|29.91|29.83|29.98|29.9|29.91|29.83|7
1590770400000|2020-05-29 16:40:00|29.93|29.85|29.93|29.85|29.96|29.88|29.91|29.83|7
1590770700000|2020-05-29 16:45:00|29.94|29.86|30|29.92|30.01|29.93|29.93|29.85|2
1590771000000|2020-05-29 16:50:00|30.01|29.93|30.2|30.12|30.3|30.22|30|29.92|19
1590771300000|2020-05-29 16:55:00|30.22|30.14|29.82|29.74|30.23|30.15|29.63|29.48|62
1590771600000|2020-05-29 17:00:00|29.8|29.72|30.06|29.98|30.12|30.03|29.77|29.62|166
1590771900000|2020-05-29 17:05:00|30.04|29.96|30.06|29.98|30.24|30.16|30.02|29.88|132
1590772200000|2020-05-29 17:10:00|30.08|30|30.03|29.95|30.21|30.06|29.98|29.84|25
1590772500000|2020-05-29 17:15:00|30|29.92|30.04|29.96|30.1|29.98|29.99|29.85|2
1590772800000|2020-05-29 17:20:00|30.03|29.95|29.98|29.9|30.06|29.98|29.92|29.84|22
1590773100000|2020-05-29 17:25:00|29.99|29.91|29.98|29.9|30.06|29.91|29.93|29.81|4
1590773400000|2020-05-29 17:30:00|29.99|29.91|29.98|29.9|30.06|29.91|29.93|29.81|3
1590773700000|2020-05-29 17:35:00|29.99|29.91|30.03|29.95|30.04|29.96|29.98|29.9|0
1590774000000|2020-05-29 17:40:00|30.04|29.96|30.14|30.06|30.14|30.06|30.04|29.96|3
1590774300000|2020-05-29 17:45:00|30.16|30.08|30.1|30.02|30.23|30.08|30.09|29.98|0
1590774600000|2020-05-29 17:50:00|30.12|30.04|30.1|30.02|30.13|30.05|30.09|30.01|0
1590774900000|2020-05-29 17:55:00|30.09|30.01|30.06|29.98|30.16|30.04|30.02|29.9|0
1590775200000|2020-05-29 18:00:00|30.05|29.97|30.01|29.93|30.1|30.01|29.98|29.82|0
1590775500000|2020-05-29 18:05:00|30.02|29.94|29.83|29.75|30.12|29.94|29.83|29.75|77
1590775800000|2020-05-29 18:10:00|29.8|29.5|30.03|29.78|30.03|29.79|29.62|29.5|54
1590776100000|2020-05-29 18:15:00|30|29.75|29.79|29.71|30.03|29.85|29.78|29.63|0
1590776400000|2020-05-29 18:20:00|29.78|29.7|29.79|29.71|29.91|29.76|29.76|29.64|0
1590776700000|2020-05-29 18:25:00|29.77|29.69|29.74|29.66|29.89|29.73|29.69|29.61|77
1590777000000|2020-05-29 18:30:00|29.84|29.59|29.71|29.63|29.84|29.7|29.71|29.59|2
1590777300000|2020-05-29 18:35:00|29.74|29.66|29.79|29.71|29.79|29.71|29.74|29.66|2
1590777600000|2020-05-29 18:40:00|29.78|29.7|29.89|29.64|29.89|29.7|29.78|29.64|1
1590777900000|2020-05-29 18:45:00|29.92|29.67|30.05|29.75|30.05|29.76|29.91|29.66|1
1590778200000|2020-05-29 18:50:00|30.06|29.76|30.28|29.98|30.41|30.26|30.06|29.76|8
1590778500000|2020-05-29 18:55:00|30.29|29.99|29.68|29.38|30.33|30.04|29.54|29.25|82
1590778800000|2020-05-29 19:00:00|29.69|29.39|29.49|29.19|29.69|29.4|29.46|29.16|1
1590779100000|2020-05-29 19:05:00|29.5|29.2|29.52|29.22|29.6|29.3|29.48|29.18|10
1590779400000|2020-05-29 19:10:00|29.53|29.23|29.57|29.27|29.57|29.27|29.51|29.21|0
1590779700000|2020-05-29 19:15:00|29.56|29.26|29.59|29.34|29.6|29.35|29.54|29.24|0
1590780000000|2020-05-29 19:20:00|29.6|29.35|29.47|29.22|29.6|29.35|29.47|29.21|3
1590780300000|2020-05-29 19:25:00|29.48|29.23|29.48|29.23|29.5|29.25|29.48|29.23|0
1590780600000|2020-05-29 19:30:00|29.47|29.22|29.48|29.23|29.49|29.24|29.47|29.22|0
1590780900000|2020-05-29 19:35:00|29.49|29.24|29.46|29.21|29.49|29.24|29.46|29.21|0
1590781200000|2020-05-29 19:40:00|29.32|29.24|29.3|29.05|29.39|29.24|29.3|29.05|1
1590781500000|2020-05-29 19:45:00|29.24|29.16|29.43|29.18|29.44|29.19|29.24|29.11|4
1590781800000|2020-05-29 19:50:00|29.42|29.17|29.24|28.99|29.42|29.17|29.16|28.95|9
1590782100000|2020-05-29 19:55:00|29.21|28.96|29.15|28.9|29.25|29.03|29.03|28.89|76
1591077900000|2020-06-02 06:05:00|29.05|28.75|29.02|28.77|29.05|28.77|28.89|28.59|0
1591078200000|2020-06-02 06:10:00|29.01|28.76|28.99|28.74|29.02|28.86|28.91|28.74|2
1591078500000|2020-06-02 06:15:00|28.89|28.81|28.88|28.8|28.91|28.83|28.88|28.8|1
1591078800000|2020-06-02 06:20:00|28.9|28.82|28.86|28.78|28.95|28.83|28.84|28.7|15
1591079100000|2020-06-02 06:25:00|28.88|28.8|28.83|28.75|28.88|28.8|28.83|28.75|0
1591079400000|2020-06-02 06:30:00|28.8|28.72|28.8|28.72|28.91|28.77|28.8|28.65|6
1591079700000|2020-06-02 06:35:00|28.76|28.68|28.78|28.7|28.8|28.72|28.76|28.68|0
1591080000000|2020-06-02 06:40:00|28.74|28.66|28.75|28.67|28.75|28.67|28.74|28.66|1
1591080300000|2020-06-02 06:45:00|28.76|28.68|28.76|28.68|28.79|28.71|28.75|28.67|0
1591080600000|2020-06-02 06:50:00|28.71|28.63|28.73|28.65|28.78|28.7|28.71|28.63|6
1591080900000|2020-06-02 06:55:00|28.75|28.67|28.78|28.7|28.9|28.76|28.75|28.59|26
1591081200000|2020-06-02 07:00:00|28.69|28.61|28.8|28.72|28.86|28.72|28.6|28.52|74
1591081500000|2020-06-02 07:05:00|28.79|28.71|28.66|28.58|28.88|28.8|28.66|28.58|83
1591081800000|2020-06-02 07:10:00|28.68|28.6|28.66|28.58|28.69|28.61|28.6|28.52|0
1591082100000|2020-06-02 07:15:00|28.68|28.6|28.75|28.67|28.8|28.72|28.68|28.6|70
1591082400000|2020-06-02 07:20:00|28.76|28.68|28.74|28.66|28.79|28.71|28.71|28.63|7
1591082700000|2020-06-02 07:25:00|28.75|28.67|28.6|28.52|28.75|28.67|28.51|28.36|138
1591083000000|2020-06-02 07:30:00|28.58|28.5|28.52|28.44|28.58|28.5|28.45|28.37|99
1591083300000|2020-06-02 07:35:00|28.53|28.45|28.44|28.36|28.54|28.46|28.38|28.3|134
1591083600000|2020-06-02 07:40:00|28.45|28.37|28.37|28.29|28.5|28.42|28.33|28.25|21
1591083900000|2020-06-02 07:45:00|28.35|28.27|28.43|28.35|28.48|28.4|28.34|28.26|9
1591084200000|2020-06-02 07:50:00|28.41|28.33|28.51|28.43|28.54|28.46|28.41|28.33|52
1591084500000|2020-06-02 07:55:00|28.5|28.42|28.49|28.41|28.5|28.42|28.48|28.4|80
1591084800000|2020-06-02 08:00:00|28.48|28.4|28.39|28.31|28.5|28.42|28.39|28.31|221
1591085100000|2020-06-02 08:05:00|28.4|28.32|28.34|28.26|28.4|28.32|28.34|28.26|294
1591085400000|2020-06-02 08:10:00|28.33|28.25|28.31|28.23|28.35|28.27|28.3|28.22|30
1591085700000|2020-06-02 08:15:00|28.3|28.22|28.26|28.18|28.31|28.23|28.15|28.07|108
1591086000000|2020-06-02 08:20:00|28.25|28.17|28.26|28.18|28.28|28.2|28.25|28.17|2
1591086300000|2020-06-02 08:25:00|28.24|28.16|28.26|28.18|28.28|28.2|28.23|28.15|41
1591086600000|2020-06-02 08:30:00|28.28|28.2|28.18|28.1|28.29|28.21|28.18|28.1|201
1591086900000|2020-06-02 08:35:00|28.19|28.11|28.16|28.08|28.23|28.15|28.11|28.03|10
1591087200000|2020-06-02 08:40:00|28.14|28.06|28.23|28.15|28.24|28.16|28.14|28.06|5
1591087500000|2020-06-02 08:45:00|28.22|28.14|28.19|28.11|28.24|28.16|28.14|28.06|27
1591087800000|2020-06-02 08:50:00|28.18|28.1|28.19|28.11|28.2|28.12|28.12|28.04|50
1591088100000|2020-06-02 08:55:00|28.2|28.12|28.29|28.21|28.38|28.3|28.2|28.12|85
1591088400000|2020-06-02 09:00:00|28.28|28.2|28.26|28.18|28.28|28.2|28.24|28.16|10
1591088700000|2020-06-02 09:05:00|28.25|28.17|28.28|28.2|28.29|28.21|28.23|28.15|25
1591089000000|2020-06-02 09:10:00|28.26|28.18|28.28|28.2|28.33|28.25|28.26|28.18|50
1591089300000|2020-06-02 09:15:00|28.26|28.18|28.43|28.35|28.43|28.35|28.26|28.18|208
1591089600000|2020-06-02 09:20:00|28.44|28.36|28.46|28.38|28.51|28.43|28.41|28.33|340
1591089900000|2020-06-02 09:25:00|28.44|28.36|28.34|28.26|28.46|28.38|28.3|28.22|16
1591090200000|2020-06-02 09:30:00|28.35|28.27|28.34|28.26|28.36|28.28|28.26|28.18|50
1591090500000|2020-06-02 09:35:00|28.36|28.28|28.42|28.34|28.44|28.36|28.35|28.27|104
1591090800000|2020-06-02 09:40:00|28.41|28.33|28.25|28.17|28.42|28.34|28.25|28.17|202
1591091100000|2020-06-02 09:45:00|28.24|28.16|28.31|28.23|28.31|28.23|28.21|28.13|67
1591091400000|2020-06-02 09:50:00|28.33|28.25|28.35|28.27|28.36|28.28|28.31|28.23|51
1591091700000|2020-06-02 09:55:00|28.34|28.26|28.24|28.16|28.34|28.26|28.23|28.15|111
1591092000000|2020-06-02 10:00:00|28.23|28.15|28.1|28.02|28.23|28.15|28.1|28.02|24
1591092300000|2020-06-02 10:05:00|28.11|28.03|28.06|27.98|28.15|28.07|28.06|27.98|30
1591092600000|2020-06-02 10:10:00|28.09|28.01|28.04|27.96|28.11|28.03|28.01|27.93|96
1591092900000|2020-06-02 10:15:00|28.05|27.97|28.11|28.03|28.13|28.05|28.04|27.96|2
1591093200000|2020-06-02 10:20:00|28.1|28.02|28.16|28.08|28.16|28.08|28.1|28.02|80
1591093500000|2020-06-02 10:25:00|28.15|28.07|28.14|28.06|28.19|28.11|28.13|28.05|79
1591093800000|2020-06-02 10:30:00|28.13|28.05|28.24|28.16|28.24|28.16|28.13|28.05|23
1591094100000|2020-06-02 10:35:00|28.23|28.15|28.28|28.2|28.29|28.21|28.23|28.15|19
1591094400000|2020-06-02 10:40:00|28.26|28.18|28.24|28.16|28.28|28.2|28.24|28.16|5
1591094700000|2020-06-02 10:45:00|28.23|28.15|28.21|28.13|28.24|28.16|28.16|28.08|3
1591095000000|2020-06-02 10:50:00|28.2|28.12|28.19|28.11|28.21|28.13|28.18|28.1|86
1591095300000|2020-06-02 10:55:00|28.18|28.1|28.19|28.11|28.19|28.11|28.14|28.06|221
1591095600000|2020-06-02 11:00:00|28.2|28.12|28.29|28.21|28.29|28.21|28.19|28.11|6
1591095900000|2020-06-02 11:05:00|28.26|28.18|28.26|28.18|28.3|28.22|28.26|28.18|40
1591096200000|2020-06-02 11:10:00|28.28|28.2|28.31|28.23|28.37|28.29|28.28|28.2|9
1591096500000|2020-06-02 11:15:00|28.33|28.25|28.36|28.28|28.36|28.28|28.33|28.25|4
1591096800000|2020-06-02 11:20:00|28.35|28.27|28.34|28.26|28.36|28.28|28.34|28.26|25
1591097100000|2020-06-02 11:25:00|28.36|28.28|28.41|28.33|28.44|28.36|28.36|28.28|165
1591097400000|2020-06-02 11:30:00|28.4|28.32|28.39|28.31|28.4|28.32|28.38|28.3|9
1591097700000|2020-06-02 11:35:00|28.38|28.3|28.39|28.31|28.4|28.32|28.31|28.23|142
1591098000000|2020-06-02 11:40:00|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|11
1591098300000|2020-06-02 11:45:00|28.35|28.27|28.35|28.27|28.36|28.28|28.33|28.25|0
1591098600000|2020-06-02 11:50:00|28.36|28.28|28.41|28.33|28.41|28.33|28.35|28.27|1
1591098900000|2020-06-02 11:55:00|28.42|28.34|28.41|28.33|28.44|28.36|28.41|28.33|36
1591099200000|2020-06-02 12:00:00|28.4|28.32|28.33|28.25|28.4|28.32|28.33|28.25|31
1591099500000|2020-06-02 12:05:00|28.31|28.23|28.36|28.28|28.36|28.28|28.31|28.23|3
1591099800000|2020-06-02 12:10:00|28.37|28.29|28.42|28.34|28.44|28.36|28.37|28.29|273
1591100100000|2020-06-02 12:15:00|28.41|28.33|28.41|28.33|28.42|28.34|28.4|28.32|29
1591100400000|2020-06-02 12:20:00|28.4|28.32|28.37|28.29|28.42|28.34|28.37|28.29|2
1591100700000|2020-06-02 12:25:00|28.4|28.32|28.4|28.32|28.41|28.33|28.37|28.29|12
1591101000000|2020-06-02 12:30:00|28.39|28.31|28.33|28.25|28.4|28.32|28.31|28.23|44
1591101300000|2020-06-02 12:35:00|28.34|28.26|28.35|28.27|28.36|28.28|28.31|28.23|12
1591101600000|2020-06-02 12:40:00|28.34|28.26|28.47|28.39|28.47|28.39|28.34|28.26|57
1591101900000|2020-06-02 12:45:00|28.49|28.41|28.52|28.44|28.61|28.53|28.49|28.41|433
1591102200000|2020-06-02 12:50:00|28.51|28.43|28.48|28.4|28.56|28.48|28.45|28.37|39
1591102500000|2020-06-02 12:55:00|28.47|28.39|28.42|28.34|28.47|28.39|28.4|28.32|29
1591102800000|2020-06-02 13:00:00|28.41|28.33|28.45|28.37|28.47|28.39|28.39|28.31|9
1591103100000|2020-06-02 13:05:00|28.46|28.38|28.47|28.39|28.52|28.44|28.46|28.38|10
1591103400000|2020-06-02 13:10:00|28.46|28.38|28.38|28.3|28.47|28.39|28.38|28.3|55
1591103700000|2020-06-02 13:15:00|28.41|28.33|28.26|28.18|28.41|28.33|28.26|28.18|522
1591104000000|2020-06-02 13:20:00|28.27|28.19|28.3|28.22|28.31|28.23|28.26|28.18|30
1591104300000|2020-06-02 13:25:00|28.28|28.2|28.28|28.2|28.31|28.23|28.26|28.18|119
1591104600000|2020-06-02 13:30:00|28.27|28.19|28.2|28.12|28.34|28.26|28.17|28.09|683
1591104900000|2020-06-02 13:35:00|28.17|28.09|28.28|28.2|28.41|28.33|28.17|28.09|305
1591105200000|2020-06-02 13:40:00|28.29|28.21|28.23|28.15|28.32|28.24|28.2|28.12|29
1591105500000|2020-06-02 13:45:00|28.22|28.14|28.2|28.12|28.31|28.23|28.19|28.11|311
1591105800000|2020-06-02 13:50:00|28.19|28.11|28.22|28.14|28.22|28.14|28.17|28.09|46
1591106100000|2020-06-02 13:55:00|28.21|28.13|28.17|28.09|28.25|28.17|28.14|28.06|166
1591106400000|2020-06-02 14:00:00|28.16|28.08|28.21|28.13|28.26|28.18|28.11|28.03|65
1591106700000|2020-06-02 14:05:00|28.2|28.12|28.26|28.18|28.26|28.18|28.2|28.12|39
1591107000000|2020-06-02 14:10:00|28.25|28.17|28.27|28.19|28.3|28.22|28.2|28.12|18
1591107300000|2020-06-02 14:15:00|28.26|28.18|28.17|28.09|28.3|28.22|28.17|28.09|2
1591107600000|2020-06-02 14:20:00|28.14|28.06|28.16|28.08|28.17|28.09|28.09|28.01|331
1591107900000|2020-06-02 14:25:00|28.17|28.09|28.16|28.08|28.17|28.09|28.13|28.05|114
1591108200000|2020-06-02 14:30:00|28.18|28.1|28.31|28.23|28.31|28.23|28.17|28.09|278
1591108500000|2020-06-02 14:35:00|28.32|28.24|28.34|28.26|28.36|28.28|28.29|28.21|441
1591108800000|2020-06-02 14:40:00|28.32|28.24|28.45|28.37|28.45|28.37|28.31|28.23|288
1591109100000|2020-06-02 14:45:00|28.42|28.34|28.46|28.38|28.49|28.41|28.37|28.29|50
1591109400000|2020-06-02 14:50:00|28.47|28.39|28.4|28.32|28.48|28.4|28.38|28.3|126
1591109700000|2020-06-02 14:55:00|28.41|28.33|28.43|28.35|28.44|28.36|28.38|28.3|100
1591110000000|2020-06-02 15:00:00|28.41|28.33|28.46|28.38|28.58|28.5|28.4|28.32|109
1591110300000|2020-06-02 15:05:00|28.45|28.37|28.67|28.59|28.69|28.61|28.45|28.37|136
1591110600000|2020-06-02 15:10:00|28.69|28.61|28.71|28.63|28.71|28.63|28.56|28.48|91
1591110900000|2020-06-02 15:15:00|28.73|28.65|28.52|28.44|28.73|28.65|28.52|28.44|213
1591111200000|2020-06-02 15:20:00|28.5|28.42|28.55|28.47|28.56|28.48|28.47|28.39|425
1591111500000|2020-06-02 15:25:00|28.54|28.46|28.64|28.56|28.64|28.56|28.49|28.41|508
1591111800000|2020-06-02 15:30:00|28.62|28.54|28.51|28.43|28.69|28.61|28.51|28.43|299
1591112100000|2020-06-02 15:35:00|28.5|28.42|28.54|28.46|28.59|28.51|28.46|28.38|14
1591112400000|2020-06-02 15:40:00|28.53|28.45|28.51|28.43|28.54|28.46|28.44|28.36|55
1591112700000|2020-06-02 15:45:00|28.53|28.45|28.54|28.46|28.59|28.51|28.48|28.4|18
1591113000000|2020-06-02 15:50:00|28.56|28.48|28.58|28.5|28.64|28.56|28.54|28.46|51
1591113300000|2020-06-02 15:55:00|28.59|28.51|28.56|28.48|28.64|28.56|28.55|28.47|49
1591113600000|2020-06-02 16:00:00|28.58|28.5|28.59|28.51|28.59|28.51|28.5|28.42|50
1591113900000|2020-06-02 16:05:00|28.58|28.5|28.54|28.46|28.59|28.51|28.53|28.45|15
1591114200000|2020-06-02 16:10:00|28.53|28.45|28.49|28.41|28.53|28.45|28.48|28.4|0
1591114500000|2020-06-02 16:15:00|28.51|28.43|28.4|28.32|28.54|28.46|28.38|28.3|381
1591114800000|2020-06-02 16:20:00|28.43|28.35|28.4|28.32|28.43|28.35|28.38|28.3|52
1591115100000|2020-06-02 16:25:00|28.39|28.31|28.38|28.3|28.4|28.32|28.37|28.29|1
1591115400000|2020-06-02 16:30:00|28.37|28.29|28.4|28.32|28.4|28.32|28.37|28.29|0
1591116000000|2020-06-02 16:40:00|28.42|28.34|28.38|28.3|28.42|28.34|28.38|28.3|1
1591116300000|2020-06-02 16:45:00|28.37|28.29|28.37|28.29|28.39|28.31|28.35|28.27|1
1591116600000|2020-06-02 16:50:00|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1591116900000|2020-06-02 16:55:00|28.37|28.29|28.39|28.31|28.39|28.31|28.37|28.29|0
1591117200000|2020-06-02 17:00:00|28.38|28.3|28.35|28.27|28.38|28.3|28.35|28.27|5
1591117500000|2020-06-02 17:05:00|28.37|28.29|28.34|28.26|28.37|28.29|28.32|28.24|0
1591117800000|2020-06-02 17:10:00|28.33|28.25|28.33|28.25|28.33|28.25|28.32|28.24|0
1591118100000|2020-06-02 17:15:00|28.44|28.19|28.33|28.25|28.44|28.25|28.33|28.19|0
1591118400000|2020-06-02 17:20:00|28.34|28.26|28.33|28.25|28.34|28.26|28.33|28.25|0
1591118700000|2020-06-02 17:25:00|28.34|28.26|28.29|28.21|28.34|28.26|28.29|28.21|17
1591119000000|2020-06-02 17:30:00|28.32|28.24|28.34|28.26|28.34|28.26|28.32|28.24|6
1591119300000|2020-06-02 17:35:00|28.33|28.25|28.29|28.21|28.34|28.26|28.29|28.21|0
1591119600000|2020-06-02 17:40:00|||||||||1
1591120200000|2020-06-02 17:50:00|28.32|28.24|28.32|28.24|28.34|28.26|28.31|28.23|135
1591120500000|2020-06-02 17:55:00|28.33|28.25|28.32|28.24|28.34|28.26|28.32|28.24|20
1591120800000|2020-06-02 18:00:00|28.33|28.25|28.33|28.25|28.33|28.25|28.32|28.24|1190
1591121100000|2020-06-02 18:05:00|28.44|28.19|28.3|28.22|28.44|28.29|28.3|28.19|129
1591121400000|2020-06-02 18:10:00|28.32|28.24|28.34|28.26|28.45|28.26|28.3|28.19|4
1591121700000|2020-06-02 18:15:00|28.33|28.25|28.22|28.14|28.33|28.25|28.21|28.13|515
1591122000000|2020-06-02 18:20:00|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|2
1591122300000|2020-06-02 18:25:00|28.22|28.14|28.33|28.08|28.33|28.18|28.21|28.06|11
1591122600000|2020-06-02 18:30:00|28.26|28.18|28.38|28.3|28.38|28.3|28.26|28.08|5
1591122900000|2020-06-02 18:35:00|28.44|28.19|28.38|28.3|28.44|28.3|28.34|28.19|0
1591123200000|2020-06-02 18:40:00|28.37|28.29|28.37|28.12|28.37|28.29|28.29|28.1|6
1591123500000|2020-06-02 18:45:00|28.35|28.1|28.35|28.1|28.37|28.18|28.26|28.1|0
1591123800000|2020-06-02 18:50:00|28.26|28.18|28.35|28.1|28.35|28.19|28.26|28.08|0
1591124100000|2020-06-02 18:55:00|28.28|28.2|28.35|28.1|28.35|28.2|28.26|28.08|3
1591124400000|2020-06-02 19:00:00|28.38|28.13|28.39|28.14|28.39|28.14|28.38|28.13|0
1591124700000|2020-06-02 19:05:00|28.38|28.13|28.42|28.17|28.42|28.17|28.38|28.13|0
1591125000000|2020-06-02 19:10:00|28.4|28.15|28.42|28.17|28.42|28.17|28.4|28.15|1
1591125300000|2020-06-02 19:15:00|28.4|28.15|28.4|28.15|28.42|28.17|28.4|28.15|0
1591125600000|2020-06-02 19:20:00|28.42|28.17|28.45|28.2|28.45|28.27|28.35|28.17|0
1591125900000|2020-06-02 19:25:00|28.46|28.21|28.45|28.2|28.46|28.21|28.45|28.2|0
1591126200000|2020-06-02 19:30:00|28.46|28.21|28.46|28.21|28.46|28.21|28.46|28.21|0
1591126500000|2020-06-02 19:35:00|28.45|28.2|28.46|28.21|28.46|28.21|28.45|28.2|0
1591126800000|2020-06-02 19:40:00|28.45|28.2|28.44|28.19|28.45|28.2|28.44|28.19|1
1591127100000|2020-06-02 19:45:00|28.33|28.25|28.39|28.14|28.42|28.25|28.33|28.14|2
1591127400000|2020-06-02 19:50:00|28.28|28.03|28.2|27.9|28.36|28.11|28.05|27.9|30
1591127700000|2020-06-02 19:55:00|28.21|27.91|28.21|27.91|28.27|28.02|27.99|27.75|50
1591128000000|2020-06-02 20:00:00|28.17|27.87|28.17|27.87|28.17|27.87|28.17|27.87|0
1591164300000|2020-06-03 06:05:00|27.96|27.71|27.75|27.67|27.96|27.71|27.73|27.57|7
1591164600000|2020-06-03 06:10:00|27.73|27.65|27.75|27.67|27.76|27.68|27.71|27.63|5
1591164900000|2020-06-03 06:15:00|27.76|27.68|27.77|27.69|27.79|27.71|27.75|27.67|10
1591165200000|2020-06-03 06:20:00|27.79|27.71|27.76|27.68|27.79|27.71|27.76|27.68|0
1591165500000|2020-06-03 06:25:00|27.77|27.69|27.84|27.76|27.84|27.76|27.77|27.69|0
1591165800000|2020-06-03 06:30:00|27.94|27.69|27.84|27.76|27.96|27.79|27.84|27.69|0
1591166100000|2020-06-03 06:35:00|27.83|27.75|27.84|27.76|27.84|27.76|27.83|27.75|0
1591166400000|2020-06-03 06:40:00|27.83|27.75|27.84|27.76|27.85|27.77|27.74|27.66|31
1591166700000|2020-06-03 06:45:00|27.85|27.77|27.82|27.57|27.85|27.77|27.74|27.56|6
1591167000000|2020-06-03 06:50:00|27.81|27.56|27.75|27.67|27.81|27.67|27.74|27.56|0
1591167300000|2020-06-03 06:55:00|27.76|27.68|27.84|27.76|27.84|27.76|27.76|27.68|4
1591167600000|2020-06-03 07:00:00|27.96|27.88|27.85|27.77|27.98|27.9|27.83|27.75|84
1591167900000|2020-06-03 07:05:00|27.84|27.76|27.84|27.76|27.88|27.8|27.81|27.73|3
1591168200000|2020-06-03 07:10:00|27.85|27.77|27.86|27.78|27.9|27.82|27.84|27.76|17
1591168500000|2020-06-03 07:15:00|27.85|27.77|27.83|27.75|27.9|27.82|27.81|27.73|10
1591168800000|2020-06-03 07:20:00|27.84|27.76|27.81|27.73|27.86|27.78|27.7|27.62|58
1591169100000|2020-06-03 07:25:00|27.83|27.75|27.87|27.79|27.89|27.81|27.79|27.71|159
1591169400000|2020-06-03 07:30:00|27.86|27.78|27.93|27.85|27.93|27.85|27.85|27.77|29
1591169700000|2020-06-03 07:35:00|27.92|27.84|27.81|27.73|27.93|27.85|27.78|27.7|110
1591170000000|2020-06-03 07:40:00|27.77|27.69|27.82|27.74|27.84|27.76|27.74|27.66|229
1591170300000|2020-06-03 07:45:00|27.81|27.73|27.77|27.69|27.82|27.74|27.77|27.69|184
1591170600000|2020-06-03 07:50:00|27.73|27.65|27.8|27.72|27.83|27.75|27.73|27.65|277
1591170900000|2020-06-03 07:55:00|27.81|27.73|27.76|27.68|27.86|27.78|27.74|27.66|107
1591171200000|2020-06-03 08:00:00|27.75|27.67|27.81|27.73|27.86|27.78|27.74|27.66|23
1591171500000|2020-06-03 08:05:00|27.84|27.76|27.82|27.74|27.89|27.81|27.82|27.74|186
1591171800000|2020-06-03 08:10:00|27.81|27.73|27.84|27.76|27.85|27.77|27.79|27.71|12
1591172100000|2020-06-03 08:15:00|27.85|27.77|27.82|27.74|27.87|27.79|27.82|27.74|7
1591172400000|2020-06-03 08:20:00|27.81|27.73|27.8|27.72|27.85|27.77|27.8|27.72|81
1591172700000|2020-06-03 08:25:00|27.79|27.71|27.79|27.71|27.79|27.71|27.74|27.66|32
1591173000000|2020-06-03 08:30:00|27.75|27.67|27.71|27.63|27.77|27.69|27.65|27.57|305
1591173300000|2020-06-03 08:35:00|27.69|27.61|27.76|27.68|27.79|27.71|27.68|27.6|75
1591173600000|2020-06-03 08:40:00|27.79|27.71|27.75|27.67|27.79|27.71|27.74|27.66|108
1591173900000|2020-06-03 08:45:00|27.76|27.68|27.76|27.68|27.79|27.71|27.71|27.63|150
1591174200000|2020-06-03 08:50:00|27.75|27.67|27.74|27.66|27.76|27.68|27.72|27.64|129
1591174500000|2020-06-03 08:55:00|27.72|27.64|27.77|27.69|27.77|27.69|27.71|27.63|75
1591174800000|2020-06-03 09:00:00|27.76|27.68|27.77|27.69|27.81|27.73|27.74|27.66|115
1591175100000|2020-06-03 09:05:00|27.78|27.7|27.74|27.66|27.78|27.7|27.72|27.64|48
1591175400000|2020-06-03 09:10:00|27.77|27.69|27.72|27.64|27.79|27.71|27.71|27.63|0
1591175700000|2020-06-03 09:15:00|27.68|27.6|27.71|27.63|27.72|27.64|27.66|27.58|183
1591176000000|2020-06-03 09:20:00|27.73|27.65|27.67|27.59|27.73|27.65|27.66|27.58|458
1591176300000|2020-06-03 09:25:00|27.68|27.6|27.59|27.51|27.71|27.63|27.57|27.49|698
1591176600000|2020-06-03 09:30:00|27.58|27.5|27.59|27.51|27.68|27.6|27.55|27.47|459
1591176900000|2020-06-03 09:35:00|27.58|27.5|27.71|27.63|27.76|27.68|27.56|27.48|733
1591177200000|2020-06-03 09:40:00|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|38
1591177500000|2020-06-03 09:45:00|27.67|27.59|27.7|27.62|27.74|27.66|27.67|27.59|628
1591177800000|2020-06-03 09:50:00|27.69|27.61|27.69|27.61|27.69|27.61|27.65|27.57|242
1591178100000|2020-06-03 09:55:00|27.74|27.66|27.76|27.68|27.77|27.69|27.69|27.61|492
1591178400000|2020-06-03 10:00:00|27.77|27.69|27.91|27.83|27.93|27.85|27.77|27.69|120
1591178700000|2020-06-03 10:05:00|27.92|27.84|27.86|27.78|27.98|27.9|27.86|27.78|598
1591179000000|2020-06-03 10:10:00|27.88|27.8|27.82|27.74|27.92|27.84|27.79|27.71|11
1591179300000|2020-06-03 10:15:00|27.83|27.75|27.86|27.78|27.86|27.78|27.79|27.71|327
1591179600000|2020-06-03 10:20:00|27.9|27.82|27.77|27.69|27.9|27.82|27.77|27.69|133
1591179900000|2020-06-03 10:25:00|27.78|27.7|27.73|27.65|27.78|27.7|27.73|27.65|54
1591180200000|2020-06-03 10:30:00|27.72|27.64|27.75|27.67|27.77|27.69|27.72|27.64|126
1591180500000|2020-06-03 10:35:00|27.76|27.68|27.84|27.76|27.84|27.76|27.75|27.67|100
1591180800000|2020-06-03 10:40:00|27.83|27.75|27.82|27.74|27.86|27.78|27.81|27.73|113
1591181100000|2020-06-03 10:45:00|27.84|27.76|27.9|27.82|27.92|27.84|27.84|27.76|729
1591181400000|2020-06-03 10:50:00|27.89|27.81|27.98|27.9|28.05|27.97|27.89|27.81|601
1591181700000|2020-06-03 10:55:00|27.97|27.89|28.15|28.07|28.15|28.07|27.94|27.86|962
1591182000000|2020-06-03 11:00:00|28.14|28.06|28.04|27.96|28.15|28.07|28.04|27.96|207
1591182300000|2020-06-03 11:05:00|28.05|27.97|27.96|27.88|28.05|27.97|27.96|27.88|8
1591182600000|2020-06-03 11:10:00|27.95|27.87|27.93|27.85|27.97|27.89|27.91|27.83|0
1591182900000|2020-06-03 11:15:00|27.92|27.84|27.93|27.85|27.93|27.85|27.9|27.82|1
1591183200000|2020-06-03 11:20:00|27.94|27.86|28.02|27.94|28.04|27.96|27.94|27.86|13
1591183500000|2020-06-03 11:25:00|28.03|27.95|28.03|27.95|28.05|27.97|28|27.92|14
1591183800000|2020-06-03 11:30:00|28.04|27.96|28.03|27.95|28.06|27.98|28.02|27.94|407
1591184100000|2020-06-03 11:35:00|28.02|27.94|28.02|27.94|28.11|28.03|28.01|27.93|214
1591184400000|2020-06-03 11:40:00|28.06|27.98|28.03|27.95|28.08|28|28.01|27.93|401
1591184700000|2020-06-03 11:45:00|28.02|27.94|27.98|27.9|28.02|27.94|27.93|27.85|191
1591185000000|2020-06-03 11:50:00|28|27.92|27.97|27.89|28.01|27.93|27.95|27.87|59
1591185300000|2020-06-03 11:55:00|27.98|27.9|28.01|27.93|28.03|27.95|27.96|27.88|1
1591185600000|2020-06-03 12:00:00|28.03|27.95|28.08|28|28.08|28|28.03|27.95|1
1591185900000|2020-06-03 12:05:00|28.07|27.99|28.09|28.01|28.11|28.03|28.03|27.95|71
1591186200000|2020-06-03 12:10:00|28.08|28|28.03|27.95|28.09|28.01|28.02|27.94|17
1591186500000|2020-06-03 12:15:00|28|27.92|27.88|27.8|28.02|27.94|27.88|27.8|12
1591186800000|2020-06-03 12:20:00|27.87|27.79|27.92|27.84|27.93|27.85|27.87|27.79|0
1591187100000|2020-06-03 12:25:00|27.93|27.85|27.97|27.89|27.97|27.89|27.92|27.84|2
1591187400000|2020-06-03 12:30:00|27.96|27.88|27.95|27.87|27.96|27.88|27.95|27.87|4
1591187700000|2020-06-03 12:35:00|27.96|27.88|27.97|27.89|27.99|27.91|27.93|27.85|23
1591188000000|2020-06-03 12:40:00|27.98|27.9|27.97|27.89|27.98|27.9|27.94|27.86|1
1591188300000|2020-06-03 12:45:00|27.96|27.88|27.95|27.87|27.97|27.89|27.92|27.84|75
1591188600000|2020-06-03 12:50:00|27.92|27.84|27.85|27.77|27.95|27.87|27.84|27.76|148
1591188900000|2020-06-03 12:55:00|27.84|27.76|27.9|27.82|27.92|27.84|27.84|27.76|17
1591189200000|2020-06-03 13:00:00|27.89|27.81|27.88|27.8|27.91|27.83|27.84|27.76|415
1591189500000|2020-06-03 13:05:00|27.89|27.81|27.92|27.84|27.97|27.89|27.89|27.81|162
1591189800000|2020-06-03 13:10:00|27.93|27.85|27.89|27.81|27.93|27.85|27.87|27.79|29
1591190100000|2020-06-03 13:15:00|27.88|27.8|27.86|27.78|27.9|27.82|27.82|27.74|498
1591190400000|2020-06-03 13:20:00|27.83|27.75|27.84|27.76|27.84|27.76|27.79|27.71|71
1591190700000|2020-06-03 13:25:00|27.83|27.75|27.84|27.76|27.87|27.79|27.82|27.74|575
1591191000000|2020-06-03 13:30:00|27.83|27.75|27.86|27.78|27.93|27.85|27.79|27.71|1108
1591191300000|2020-06-03 13:35:00|27.83|27.75|27.99|27.91|28.12|28.04|27.81|27.73|178
1591191600000|2020-06-03 13:40:00|28.02|27.94|27.89|27.81|28.02|27.94|27.86|27.78|289
1591191900000|2020-06-03 13:45:00|27.88|27.8|27.94|27.86|27.94|27.86|27.84|27.76|141
1591192200000|2020-06-03 13:50:00|27.9|27.82|27.95|27.87|28|27.92|27.82|27.74|305
1591192500000|2020-06-03 13:55:00|27.93|27.85|27.9|27.82|27.95|27.87|27.87|27.79|62
1591192800000|2020-06-03 14:00:00|27.88|27.8|27.87|27.79|27.91|27.83|27.82|27.74|108
1591193100000|2020-06-03 14:05:00|27.88|27.8|27.9|27.82|27.95|27.87|27.85|27.77|201
1591193400000|2020-06-03 14:10:00|27.91|27.83|27.96|27.88|27.96|27.88|27.87|27.79|73
1591193700000|2020-06-03 14:15:00|27.94|27.86|27.9|27.82|28|27.92|27.86|27.78|297
1591194000000|2020-06-03 14:20:00|27.89|27.81|27.87|27.79|27.95|27.87|27.87|27.79|117
1591194300000|2020-06-03 14:25:00|27.88|27.8|27.8|27.72|27.89|27.81|27.79|27.71|37
1591194600000|2020-06-03 14:30:00|27.83|27.75|27.77|27.69|27.84|27.76|27.74|27.66|156
1591194900000|2020-06-03 14:35:00|27.75|27.67|27.79|27.71|27.79|27.71|27.74|27.66|305
1591195200000|2020-06-03 14:40:00|27.82|27.74|27.79|27.71|27.84|27.76|27.77|27.69|453
1591195500000|2020-06-03 14:45:00|27.8|27.72|27.83|27.75|27.86|27.78|27.79|27.71|444
1591195800000|2020-06-03 14:50:00|27.82|27.74|27.79|27.71|27.88|27.8|27.79|27.71|15
1591196100000|2020-06-03 14:55:00|27.74|27.66|27.85|27.77|27.86|27.78|27.72|27.64|567
1591196400000|2020-06-03 15:00:00|27.87|27.79|27.73|27.65|27.89|27.81|27.7|27.62|374
1591196700000|2020-06-03 15:05:00|27.72|27.64|27.74|27.66|27.79|27.71|27.69|27.61|671
1591197000000|2020-06-03 15:10:00|27.77|27.69|27.71|27.63|27.77|27.69|27.67|27.59|763
1591197300000|2020-06-03 15:15:00|27.7|27.62|27.69|27.61|27.7|27.62|27.62|27.54|544
1591197600000|2020-06-03 15:20:00|27.7|27.62|27.67|27.59|27.72|27.64|27.64|27.56|299
1591197900000|2020-06-03 15:25:00|27.64|27.56|27.54|27.46|27.64|27.56|27.51|27.43|947
1591198200000|2020-06-03 15:30:00|27.53|27.45|27.58|27.5|27.61|27.53|27.52|27.44|198
1591198500000|2020-06-03 15:35:00|27.57|27.49|27.62|27.54|27.64|27.56|27.57|27.49|239
1591198800000|2020-06-03 15:40:00|27.61|27.53|27.61|27.53|27.62|27.54|27.56|27.48|175
1591199100000|2020-06-03 15:45:00|27.6|27.52|27.54|27.46|27.62|27.54|27.52|27.44|374
1591199400000|2020-06-03 15:50:00|27.52|27.44|27.57|27.49|27.57|27.49|27.52|27.44|21
1591199700000|2020-06-03 15:55:00|27.56|27.48|27.51|27.43|27.56|27.48|27.51|27.43|39
1591200000000|2020-06-03 16:00:00|27.52|27.44|27.52|27.44|27.57|27.49|27.51|27.43|3
1591200300000|2020-06-03 16:05:00|27.51|27.43|27.57|27.49|27.57|27.49|27.51|27.43|0
1591200600000|2020-06-03 16:10:00|27.56|27.48|27.59|27.51|27.59|27.51|27.51|27.43|84
1591200900000|2020-06-03 16:15:00|27.57|27.49|27.66|27.58|27.66|27.58|27.57|27.49|0
1591201200000|2020-06-03 16:20:00|27.67|27.59|27.69|27.61|27.69|27.61|27.66|27.58|11
1591201500000|2020-06-03 16:25:00|27.7|27.62|27.64|27.56|27.7|27.62|27.64|27.56|1
1591201800000|2020-06-03 16:30:00|27.62|27.54|27.59|27.51|27.63|27.55|27.59|27.51|1
1591202100000|2020-06-03 16:35:00|27.58|27.5|27.56|27.48|27.59|27.51|27.53|27.45|0
1591202400000|2020-06-03 16:40:00|27.55|27.47|27.54|27.46|27.55|27.47|27.54|27.46|0
1591202700000|2020-06-03 16:45:00|27.56|27.48|27.58|27.5|27.59|27.51|27.56|27.48|1
1591203000000|2020-06-03 16:50:00|27.59|27.51|27.58|27.5|27.61|27.53|27.53|27.45|5
1591203300000|2020-06-03 16:55:00|27.6|27.52|27.57|27.49|27.65|27.52|27.55|27.4|5
1591203600000|2020-06-03 17:00:00|27.55|27.47|27.58|27.5|27.68|27.52|27.54|27.43|0
1591203900000|2020-06-03 17:05:00|27.57|27.49|27.59|27.51|27.59|27.51|27.57|27.49|1
1591204200000|2020-06-03 17:10:00|27.57|27.49|27.58|27.5|27.59|27.51|27.57|27.49|0
1591204500000|2020-06-03 17:15:00|27.57|27.49|27.57|27.49|27.58|27.5|27.57|27.49|1
1591204800000|2020-06-03 17:20:00|27.55|27.47|27.5|27.42|27.55|27.47|27.5|27.42|2
1591205100000|2020-06-03 17:25:00|27.52|27.44|27.52|27.44|27.52|27.44|27.48|27.4|5
1591205400000|2020-06-03 17:30:00|27.53|27.45|27.56|27.48|27.56|27.48|27.53|27.45|10
1591205700000|2020-06-03 17:35:00|27.55|27.47|27.55|27.47|27.56|27.48|27.54|27.46|9
1591206000000|2020-06-03 17:40:00|27.54|27.46|27.48|27.4|27.55|27.47|27.48|27.4|26
1591206300000|2020-06-03 17:45:00|27.49|27.41|27.53|27.45|27.53|27.45|27.45|27.37|4
1591206600000|2020-06-03 17:50:00|27.54|27.46|27.54|27.46|27.68|27.51|27.53|27.4|2
1591206900000|2020-06-03 17:55:00|27.53|27.45|27.54|27.46|27.54|27.46|27.53|27.45|0
1591207200000|2020-06-03 18:00:00|27.5|27.42|27.41|27.33|27.5|27.42|27.41|27.33|2
1591207500000|2020-06-03 18:05:00|27.43|27.35|27.43|27.35|27.45|27.37|27.42|27.34|0
1591207800000|2020-06-03 18:10:00|27.42|27.34|27.42|27.34|27.43|27.35|27.41|27.33|0
1591208100000|2020-06-03 18:15:00|27.41|27.33|27.4|27.32|27.42|27.34|27.36|27.28|0
1591208400000|2020-06-03 18:20:00|27.37|27.29|27.37|27.29|27.38|27.3|27.35|27.27|20
1591208700000|2020-06-03 18:25:00|27.46|27.21|27.37|27.29|27.46|27.3|27.36|27.21|0
1591209000000|2020-06-03 18:30:00|27.36|27.28|27.38|27.3|27.48|27.34|27.36|27.23|0
1591209300000|2020-06-03 18:35:00|27.48|27.23|27.34|27.26|27.48|27.3|27.32|27.23|86
1591209600000|2020-06-03 18:40:00|27.35|27.27|27.32|27.24|27.37|27.29|27.32|27.24|21
1591209900000|2020-06-03 18:45:00|27.31|27.23|27.32|27.24|27.32|27.24|27.29|27.21|4
1591210200000|2020-06-03 18:50:00|27.31|27.23|27.23|27.15|27.32|27.24|27.23|27.15|49
1591210500000|2020-06-03 18:55:00|27.26|27.18|27.24|27.16|27.29|27.21|27.22|27.14|17
1591210800000|2020-06-03 19:00:00|27.25|27.17|27.42|27.17|27.42|27.22|27.25|27.09|4
1591211100000|2020-06-03 19:05:00|27.41|27.16|27.39|27.14|27.42|27.17|27.39|27.14|0
1591211400000|2020-06-03 19:10:00|27.33|27.25|27.4|27.15|27.44|27.26|27.28|27.12|5
1591211700000|2020-06-03 19:15:00|27.39|27.14|27.4|27.15|27.4|27.15|27.39|27.14|0
1591212000000|2020-06-03 19:20:00|27.41|27.16|27.36|27.11|27.41|27.21|27.29|27.1|0
1591212300000|2020-06-03 19:25:00|27.35|27.1|27.36|27.11|27.36|27.19|27.23|27.09|2
1591212600000|2020-06-03 19:30:00|27.35|27.1|27.37|27.12|27.37|27.12|27.35|27.1|0
1591212900000|2020-06-03 19:35:00|27.36|27.11|27.35|27.1|27.37|27.12|27.35|27.1|35
1591213200000|2020-06-03 19:40:00|27.36|27.11|27.27|27.19|27.36|27.19|27.27|27.11|0
1591213500000|2020-06-03 19:45:00|27.3|27.22|27.35|27.1|27.45|27.31|27.27|27.1|20
1591213800000|2020-06-03 19:50:00|27.25|27.17|27.4|27.15|27.44|27.17|27.25|27.1|0
1591214100000|2020-06-03 19:55:00|27.44|27.14|27.4|27.15|27.45|27.17|27.4|27.11|18
1591214400000|2020-06-03 20:00:00|27.42|27.17|27.42|27.17|27.42|27.17|27.42|27.17|0
1591164300000|2020-06-03 06:05:00|27.96|27.71|27.75|27.67|27.96|27.71|27.73|27.57|7
1591164600000|2020-06-03 06:10:00|27.73|27.65|27.75|27.67|27.76|27.68|27.71|27.63|5
1591164900000|2020-06-03 06:15:00|27.76|27.68|27.77|27.69|27.79|27.71|27.75|27.67|10
1591165200000|2020-06-03 06:20:00|27.79|27.71|27.76|27.68|27.79|27.71|27.76|27.68|0
1591165500000|2020-06-03 06:25:00|27.77|27.69|27.84|27.76|27.84|27.76|27.77|27.69|0
1591165800000|2020-06-03 06:30:00|27.94|27.69|27.84|27.76|27.96|27.79|27.84|27.69|0
1591166100000|2020-06-03 06:35:00|27.83|27.75|27.84|27.76|27.84|27.76|27.83|27.75|0
1591166400000|2020-06-03 06:40:00|27.83|27.75|27.84|27.76|27.85|27.77|27.74|27.66|31
1591166700000|2020-06-03 06:45:00|27.85|27.77|27.82|27.57|27.85|27.77|27.74|27.56|6
1591167000000|2020-06-03 06:50:00|27.81|27.56|27.75|27.67|27.81|27.67|27.74|27.56|0
1591167300000|2020-06-03 06:55:00|27.76|27.68|27.84|27.76|27.84|27.76|27.76|27.68|4
1591167600000|2020-06-03 07:00:00|27.96|27.88|27.85|27.77|27.98|27.9|27.83|27.75|84
1591167900000|2020-06-03 07:05:00|27.84|27.76|27.84|27.76|27.88|27.8|27.81|27.73|3
1591168200000|2020-06-03 07:10:00|27.85|27.77|27.86|27.78|27.9|27.82|27.84|27.76|17
1591168500000|2020-06-03 07:15:00|27.85|27.77|27.83|27.75|27.9|27.82|27.81|27.73|10
1591168800000|2020-06-03 07:20:00|27.84|27.76|27.81|27.73|27.86|27.78|27.7|27.62|58
1591169100000|2020-06-03 07:25:00|27.83|27.75|27.87|27.79|27.89|27.81|27.79|27.71|159
1591169400000|2020-06-03 07:30:00|27.86|27.78|27.93|27.85|27.93|27.85|27.85|27.77|29
1591169700000|2020-06-03 07:35:00|27.92|27.84|27.81|27.73|27.93|27.85|27.78|27.7|110
1591170000000|2020-06-03 07:40:00|27.77|27.69|27.82|27.74|27.84|27.76|27.74|27.66|229
1591170300000|2020-06-03 07:45:00|27.81|27.73|27.77|27.69|27.82|27.74|27.77|27.69|184
1591170600000|2020-06-03 07:50:00|27.73|27.65|27.8|27.72|27.83|27.75|27.73|27.65|277
1591170900000|2020-06-03 07:55:00|27.81|27.73|27.76|27.68|27.86|27.78|27.74|27.66|107
1591171200000|2020-06-03 08:00:00|27.75|27.67|27.81|27.73|27.86|27.78|27.74|27.66|23
1591171500000|2020-06-03 08:05:00|27.84|27.76|27.82|27.74|27.89|27.81|27.82|27.74|186
1591171800000|2020-06-03 08:10:00|27.81|27.73|27.84|27.76|27.85|27.77|27.79|27.71|12
1591172100000|2020-06-03 08:15:00|27.85|27.77|27.82|27.74|27.87|27.79|27.82|27.74|7
1591172400000|2020-06-03 08:20:00|27.81|27.73|27.8|27.72|27.85|27.77|27.8|27.72|81
1591172700000|2020-06-03 08:25:00|27.79|27.71|27.79|27.71|27.79|27.71|27.74|27.66|32
1591173000000|2020-06-03 08:30:00|27.75|27.67|27.71|27.63|27.77|27.69|27.65|27.57|305
1591173300000|2020-06-03 08:35:00|27.69|27.61|27.76|27.68|27.79|27.71|27.68|27.6|75
1591173600000|2020-06-03 08:40:00|27.79|27.71|27.75|27.67|27.79|27.71|27.74|27.66|108
1591173900000|2020-06-03 08:45:00|27.76|27.68|27.76|27.68|27.79|27.71|27.71|27.63|150
1591174200000|2020-06-03 08:50:00|27.75|27.67|27.74|27.66|27.76|27.68|27.72|27.64|129
1591174500000|2020-06-03 08:55:00|27.72|27.64|27.77|27.69|27.77|27.69|27.71|27.63|75
1591174800000|2020-06-03 09:00:00|27.76|27.68|27.77|27.69|27.81|27.73|27.74|27.66|115
1591175100000|2020-06-03 09:05:00|27.78|27.7|27.74|27.66|27.78|27.7|27.72|27.64|48
1591175400000|2020-06-03 09:10:00|27.77|27.69|27.72|27.64|27.79|27.71|27.71|27.63|0
1591175700000|2020-06-03 09:15:00|27.68|27.6|27.71|27.63|27.72|27.64|27.66|27.58|183
1591176000000|2020-06-03 09:20:00|27.73|27.65|27.67|27.59|27.73|27.65|27.66|27.58|458
1591176300000|2020-06-03 09:25:00|27.68|27.6|27.59|27.51|27.71|27.63|27.57|27.49|698
1591176600000|2020-06-03 09:30:00|27.58|27.5|27.59|27.51|27.68|27.6|27.55|27.47|459
1591176900000|2020-06-03 09:35:00|27.58|27.5|27.71|27.63|27.76|27.68|27.56|27.48|733
1591177200000|2020-06-03 09:40:00|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|38
1591177500000|2020-06-03 09:45:00|27.67|27.59|27.7|27.62|27.74|27.66|27.67|27.59|628
1591177800000|2020-06-03 09:50:00|27.69|27.61|27.69|27.61|27.69|27.61|27.65|27.57|242
1591178100000|2020-06-03 09:55:00|27.74|27.66|27.76|27.68|27.77|27.69|27.69|27.61|492
1591178400000|2020-06-03 10:00:00|27.77|27.69|27.91|27.83|27.93|27.85|27.77|27.69|120
1591178700000|2020-06-03 10:05:00|27.92|27.84|27.86|27.78|27.98|27.9|27.86|27.78|598
1591179000000|2020-06-03 10:10:00|27.88|27.8|27.82|27.74|27.92|27.84|27.79|27.71|11
1591179300000|2020-06-03 10:15:00|27.83|27.75|27.86|27.78|27.86|27.78|27.79|27.71|327
1591179600000|2020-06-03 10:20:00|27.9|27.82|27.77|27.69|27.9|27.82|27.77|27.69|133
1591179900000|2020-06-03 10:25:00|27.78|27.7|27.73|27.65|27.78|27.7|27.73|27.65|54
1591180200000|2020-06-03 10:30:00|27.72|27.64|27.75|27.67|27.77|27.69|27.72|27.64|126
1591180500000|2020-06-03 10:35:00|27.76|27.68|27.84|27.76|27.84|27.76|27.75|27.67|100
1591180800000|2020-06-03 10:40:00|27.83|27.75|27.82|27.74|27.86|27.78|27.81|27.73|113
1591181100000|2020-06-03 10:45:00|27.84|27.76|27.9|27.82|27.92|27.84|27.84|27.76|729
1591181400000|2020-06-03 10:50:00|27.89|27.81|27.98|27.9|28.05|27.97|27.89|27.81|601
1591181700000|2020-06-03 10:55:00|27.97|27.89|28.15|28.07|28.15|28.07|27.94|27.86|962
1591182000000|2020-06-03 11:00:00|28.14|28.06|28.04|27.96|28.15|28.07|28.04|27.96|207
1591182300000|2020-06-03 11:05:00|28.05|27.97|27.96|27.88|28.05|27.97|27.96|27.88|8
1591182600000|2020-06-03 11:10:00|27.95|27.87|27.93|27.85|27.97|27.89|27.91|27.83|0
1591182900000|2020-06-03 11:15:00|27.92|27.84|27.93|27.85|27.93|27.85|27.9|27.82|1
1591183200000|2020-06-03 11:20:00|27.94|27.86|28.02|27.94|28.04|27.96|27.94|27.86|13
1591183500000|2020-06-03 11:25:00|28.03|27.95|28.03|27.95|28.05|27.97|28|27.92|14
1591183800000|2020-06-03 11:30:00|28.04|27.96|28.03|27.95|28.06|27.98|28.02|27.94|407
1591184100000|2020-06-03 11:35:00|28.02|27.94|28.02|27.94|28.11|28.03|28.01|27.93|214
1591184400000|2020-06-03 11:40:00|28.06|27.98|28.03|27.95|28.08|28|28.01|27.93|401
1591184700000|2020-06-03 11:45:00|28.02|27.94|27.98|27.9|28.02|27.94|27.93|27.85|191
1591185000000|2020-06-03 11:50:00|28|27.92|27.97|27.89|28.01|27.93|27.95|27.87|59
1591185300000|2020-06-03 11:55:00|27.98|27.9|28.01|27.93|28.03|27.95|27.96|27.88|1
1591185600000|2020-06-03 12:00:00|28.03|27.95|28.08|28|28.08|28|28.03|27.95|1
1591185900000|2020-06-03 12:05:00|28.07|27.99|28.09|28.01|28.11|28.03|28.03|27.95|71
1591186200000|2020-06-03 12:10:00|28.08|28|28.03|27.95|28.09|28.01|28.02|27.94|17
1591186500000|2020-06-03 12:15:00|28|27.92|27.88|27.8|28.02|27.94|27.88|27.8|12
1591186800000|2020-06-03 12:20:00|27.87|27.79|27.92|27.84|27.93|27.85|27.87|27.79|0
1591187100000|2020-06-03 12:25:00|27.93|27.85|27.97|27.89|27.97|27.89|27.92|27.84|2
1591187400000|2020-06-03 12:30:00|27.96|27.88|27.95|27.87|27.96|27.88|27.95|27.87|4
1591187700000|2020-06-03 12:35:00|27.96|27.88|27.97|27.89|27.99|27.91|27.93|27.85|23
1591188000000|2020-06-03 12:40:00|27.98|27.9|27.97|27.89|27.98|27.9|27.94|27.86|1
1591188300000|2020-06-03 12:45:00|27.96|27.88|27.95|27.87|27.97|27.89|27.92|27.84|75
1591188600000|2020-06-03 12:50:00|27.92|27.84|27.85|27.77|27.95|27.87|27.84|27.76|148
1591188900000|2020-06-03 12:55:00|27.84|27.76|27.9|27.82|27.92|27.84|27.84|27.76|17
1591189200000|2020-06-03 13:00:00|27.89|27.81|27.88|27.8|27.91|27.83|27.84|27.76|415
1591189500000|2020-06-03 13:05:00|27.89|27.81|27.92|27.84|27.97|27.89|27.89|27.81|162
1591189800000|2020-06-03 13:10:00|27.93|27.85|27.89|27.81|27.93|27.85|27.87|27.79|29
1591190100000|2020-06-03 13:15:00|27.88|27.8|27.86|27.78|27.9|27.82|27.82|27.74|498
1591190400000|2020-06-03 13:20:00|27.83|27.75|27.84|27.76|27.84|27.76|27.79|27.71|71
1591190700000|2020-06-03 13:25:00|27.83|27.75|27.84|27.76|27.87|27.79|27.82|27.74|575
1591191000000|2020-06-03 13:30:00|27.83|27.75|27.86|27.78|27.93|27.85|27.79|27.71|1108
1591191300000|2020-06-03 13:35:00|27.83|27.75|27.99|27.91|28.12|28.04|27.81|27.73|178
1591191600000|2020-06-03 13:40:00|28.02|27.94|27.89|27.81|28.02|27.94|27.86|27.78|289
1591191900000|2020-06-03 13:45:00|27.88|27.8|27.94|27.86|27.94|27.86|27.84|27.76|141
1591192200000|2020-06-03 13:50:00|27.9|27.82|27.95|27.87|28|27.92|27.82|27.74|305
1591192500000|2020-06-03 13:55:00|27.93|27.85|27.9|27.82|27.95|27.87|27.87|27.79|62
1591192800000|2020-06-03 14:00:00|27.88|27.8|27.87|27.79|27.91|27.83|27.82|27.74|108
1591193100000|2020-06-03 14:05:00|27.88|27.8|27.9|27.82|27.95|27.87|27.85|27.77|201
1591193400000|2020-06-03 14:10:00|27.91|27.83|27.96|27.88|27.96|27.88|27.87|27.79|73
1591193700000|2020-06-03 14:15:00|27.94|27.86|27.9|27.82|28|27.92|27.86|27.78|297
1591194000000|2020-06-03 14:20:00|27.89|27.81|27.87|27.79|27.95|27.87|27.87|27.79|117
1591194300000|2020-06-03 14:25:00|27.88|27.8|27.8|27.72|27.89|27.81|27.79|27.71|37
1591194600000|2020-06-03 14:30:00|27.83|27.75|27.77|27.69|27.84|27.76|27.74|27.66|156
1591194900000|2020-06-03 14:35:00|27.75|27.67|27.79|27.71|27.79|27.71|27.74|27.66|305
1591195200000|2020-06-03 14:40:00|27.82|27.74|27.79|27.71|27.84|27.76|27.77|27.69|453
1591195500000|2020-06-03 14:45:00|27.8|27.72|27.83|27.75|27.86|27.78|27.79|27.71|444
1591195800000|2020-06-03 14:50:00|27.82|27.74|27.79|27.71|27.88|27.8|27.79|27.71|15
1591196100000|2020-06-03 14:55:00|27.74|27.66|27.85|27.77|27.86|27.78|27.72|27.64|567
1591196400000|2020-06-03 15:00:00|27.87|27.79|27.73|27.65|27.89|27.81|27.7|27.62|374
1591196700000|2020-06-03 15:05:00|27.72|27.64|27.74|27.66|27.79|27.71|27.69|27.61|671
1591197000000|2020-06-03 15:10:00|27.77|27.69|27.71|27.63|27.77|27.69|27.67|27.59|763
1591197300000|2020-06-03 15:15:00|27.7|27.62|27.69|27.61|27.7|27.62|27.62|27.54|544
1591197600000|2020-06-03 15:20:00|27.7|27.62|27.67|27.59|27.72|27.64|27.64|27.56|299
1591197900000|2020-06-03 15:25:00|27.64|27.56|27.54|27.46|27.64|27.56|27.51|27.43|947
1591198200000|2020-06-03 15:30:00|27.53|27.45|27.58|27.5|27.61|27.53|27.52|27.44|198
1591198500000|2020-06-03 15:35:00|27.57|27.49|27.62|27.54|27.64|27.56|27.57|27.49|239
1591198800000|2020-06-03 15:40:00|27.61|27.53|27.61|27.53|27.62|27.54|27.56|27.48|175
1591199100000|2020-06-03 15:45:00|27.6|27.52|27.54|27.46|27.62|27.54|27.52|27.44|374
1591199400000|2020-06-03 15:50:00|27.52|27.44|27.57|27.49|27.57|27.49|27.52|27.44|21
1591199700000|2020-06-03 15:55:00|27.56|27.48|27.51|27.43|27.56|27.48|27.51|27.43|39
1591200000000|2020-06-03 16:00:00|27.52|27.44|27.52|27.44|27.57|27.49|27.51|27.43|3
1591200300000|2020-06-03 16:05:00|27.51|27.43|27.57|27.49|27.57|27.49|27.51|27.43|0
1591200600000|2020-06-03 16:10:00|27.56|27.48|27.59|27.51|27.59|27.51|27.51|27.43|84
1591200900000|2020-06-03 16:15:00|27.57|27.49|27.66|27.58|27.66|27.58|27.57|27.49|0
1591201200000|2020-06-03 16:20:00|27.67|27.59|27.69|27.61|27.69|27.61|27.66|27.58|11
1591201500000|2020-06-03 16:25:00|27.7|27.62|27.64|27.56|27.7|27.62|27.64|27.56|1
1591201800000|2020-06-03 16:30:00|27.62|27.54|27.59|27.51|27.63|27.55|27.59|27.51|1
1591202100000|2020-06-03 16:35:00|27.58|27.5|27.56|27.48|27.59|27.51|27.53|27.45|0
1591202400000|2020-06-03 16:40:00|27.55|27.47|27.54|27.46|27.55|27.47|27.54|27.46|0
1591202700000|2020-06-03 16:45:00|27.56|27.48|27.58|27.5|27.59|27.51|27.56|27.48|1
1591203000000|2020-06-03 16:50:00|27.59|27.51|27.58|27.5|27.61|27.53|27.53|27.45|5
1591203300000|2020-06-03 16:55:00|27.6|27.52|27.57|27.49|27.65|27.52|27.55|27.4|5
1591203600000|2020-06-03 17:00:00|27.55|27.47|27.58|27.5|27.68|27.52|27.54|27.43|0
1591203900000|2020-06-03 17:05:00|27.57|27.49|27.59|27.51|27.59|27.51|27.57|27.49|1
1591204200000|2020-06-03 17:10:00|27.57|27.49|27.58|27.5|27.59|27.51|27.57|27.49|0
1591204500000|2020-06-03 17:15:00|27.57|27.49|27.57|27.49|27.58|27.5|27.57|27.49|1
1591204800000|2020-06-03 17:20:00|27.55|27.47|27.5|27.42|27.55|27.47|27.5|27.42|2
1591205100000|2020-06-03 17:25:00|27.52|27.44|27.52|27.44|27.52|27.44|27.48|27.4|5
1591205400000|2020-06-03 17:30:00|27.53|27.45|27.56|27.48|27.56|27.48|27.53|27.45|10
1591205700000|2020-06-03 17:35:00|27.55|27.47|27.55|27.47|27.56|27.48|27.54|27.46|9
1591206000000|2020-06-03 17:40:00|27.54|27.46|27.48|27.4|27.55|27.47|27.48|27.4|26
1591206300000|2020-06-03 17:45:00|27.49|27.41|27.53|27.45|27.53|27.45|27.45|27.37|4
1591206600000|2020-06-03 17:50:00|27.54|27.46|27.54|27.46|27.68|27.51|27.53|27.4|2
1591206900000|2020-06-03 17:55:00|27.53|27.45|27.54|27.46|27.54|27.46|27.53|27.45|0
1591207200000|2020-06-03 18:00:00|27.5|27.42|27.41|27.33|27.5|27.42|27.41|27.33|2
1591207500000|2020-06-03 18:05:00|27.43|27.35|27.43|27.35|27.45|27.37|27.42|27.34|0
1591207800000|2020-06-03 18:10:00|27.42|27.34|27.42|27.34|27.43|27.35|27.41|27.33|0
1591208100000|2020-06-03 18:15:00|27.41|27.33|27.4|27.32|27.42|27.34|27.36|27.28|0
1591208400000|2020-06-03 18:20:00|27.37|27.29|27.37|27.29|27.38|27.3|27.35|27.27|20
1591208700000|2020-06-03 18:25:00|27.46|27.21|27.37|27.29|27.46|27.3|27.36|27.21|0
1591209000000|2020-06-03 18:30:00|27.36|27.28|27.38|27.3|27.48|27.34|27.36|27.23|0
1591209300000|2020-06-03 18:35:00|27.48|27.23|27.34|27.26|27.48|27.3|27.32|27.23|86
1591209600000|2020-06-03 18:40:00|27.35|27.27|27.32|27.24|27.37|27.29|27.32|27.24|21
1591209900000|2020-06-03 18:45:00|27.31|27.23|27.32|27.24|27.32|27.24|27.29|27.21|4
1591210200000|2020-06-03 18:50:00|27.31|27.23|27.23|27.15|27.32|27.24|27.23|27.15|49
1591210500000|2020-06-03 18:55:00|27.26|27.18|27.24|27.16|27.29|27.21|27.22|27.14|17
1591210800000|2020-06-03 19:00:00|27.25|27.17|27.42|27.17|27.42|27.22|27.25|27.09|4
1591211100000|2020-06-03 19:05:00|27.41|27.16|27.39|27.14|27.42|27.17|27.39|27.14|0
1591211400000|2020-06-03 19:10:00|27.33|27.25|27.4|27.15|27.44|27.26|27.28|27.12|5
1591211700000|2020-06-03 19:15:00|27.39|27.14|27.4|27.15|27.4|27.15|27.39|27.14|0
1591212000000|2020-06-03 19:20:00|27.41|27.16|27.36|27.11|27.41|27.21|27.29|27.1|0
1591212300000|2020-06-03 19:25:00|27.35|27.1|27.36|27.11|27.36|27.19|27.23|27.09|2
1591212600000|2020-06-03 19:30:00|27.35|27.1|27.37|27.12|27.37|27.12|27.35|27.1|0
1591212900000|2020-06-03 19:35:00|27.36|27.11|27.35|27.1|27.37|27.12|27.35|27.1|35
1591213200000|2020-06-03 19:40:00|27.36|27.11|27.27|27.19|27.36|27.19|27.27|27.11|0
1591213500000|2020-06-03 19:45:00|27.3|27.22|27.35|27.1|27.45|27.31|27.27|27.1|20
1591213800000|2020-06-03 19:50:00|27.25|27.17|27.4|27.15|27.44|27.17|27.25|27.1|0
1591214100000|2020-06-03 19:55:00|27.44|27.14|27.4|27.15|27.45|27.17|27.4|27.11|18
1591214400000|2020-06-03 20:00:00|27.42|27.17|27.42|27.17|27.42|27.17|27.42|27.17|0
1591250700000|2020-06-04 06:05:00|27.7|27.4|27.61|27.53|27.75|27.57|27.6|27.4|0
1591251000000|2020-06-04 06:10:00|27.62|27.54|27.65|27.57|27.67|27.59|27.59|27.51|5
1591251300000|2020-06-04 06:15:00|27.66|27.58|27.69|27.61|27.8|27.65|27.66|27.55|2
1591251600000|2020-06-04 06:20:00|27.68|27.6|27.71|27.63|27.73|27.65|27.67|27.59|0
1591251900000|2020-06-04 06:25:00|27.7|27.62|27.71|27.63|27.8|27.65|27.68|27.54|0
1591252200000|2020-06-04 06:30:00|27.72|27.64|27.71|27.63|27.72|27.64|27.67|27.59|0
1591252500000|2020-06-04 06:35:00|27.69|27.61|27.75|27.67|27.77|27.69|27.69|27.61|0
1591252800000|2020-06-04 06:40:00|27.81|27.73|27.83|27.75|27.94|27.77|27.75|27.63|13
1591253100000|2020-06-04 06:45:00|27.82|27.74|27.85|27.77|27.85|27.77|27.79|27.71|9
1591253400000|2020-06-04 06:50:00|27.86|27.78|27.86|27.78|27.86|27.78|27.85|27.77|0
1591253700000|2020-06-04 06:55:00|27.84|27.76|27.86|27.78|27.87|27.79|27.84|27.76|3
1591254000000|2020-06-04 07:00:00|27.88|27.8|27.79|27.71|27.92|27.84|27.78|27.7|73
1591254300000|2020-06-04 07:05:00|27.78|27.7|27.79|27.71|27.84|27.76|27.73|27.65|191
1591254600000|2020-06-04 07:10:00|27.77|27.69|27.47|27.39|27.83|27.75|27.44|27.36|507
1591254900000|2020-06-04 07:15:00|27.46|27.38|27.46|27.38|27.47|27.39|27.36|27.28|29
1591255200000|2020-06-04 07:20:00|27.45|27.37|27.31|27.23|27.48|27.4|27.28|27.2|145
1591255500000|2020-06-04 07:25:00|27.32|27.24|27.27|27.19|27.32|27.24|27.12|27.04|462
1591255800000|2020-06-04 07:30:00|27.24|27.16|27.22|27.14|27.32|27.24|27.19|27.11|189
1591256100000|2020-06-04 07:35:00|27.24|27.16|27.26|27.18|27.27|27.19|27.18|27.1|94
1591256400000|2020-06-04 07:40:00|27.24|27.16|27.26|27.18|27.33|27.25|27.23|27.15|299
1591256700000|2020-06-04 07:45:00|27.23|27.15|27.22|27.14|27.26|27.18|27.18|27.1|523
1591257000000|2020-06-04 07:50:00|27.21|27.13|27.16|27.08|27.22|27.14|27.15|27.07|119
1591257300000|2020-06-04 07:55:00|27.17|27.09|27.08|27|27.17|27.09|27.07|26.99|120
1591257600000|2020-06-04 08:00:00|27.07|26.99|27.17|27.09|27.19|27.11|27.05|26.97|117
1591257900000|2020-06-04 08:05:00|27.16|27.08|27.14|27.06|27.18|27.1|27.07|26.99|399
1591258200000|2020-06-04 08:10:00|27.13|27.05|27.25|27.17|27.27|27.19|27.12|27.04|261
1591258500000|2020-06-04 08:15:00|27.23|27.15|27.25|27.17|27.25|27.17|27.22|27.14|169
1591258800000|2020-06-04 08:20:00|27.24|27.16|27.25|27.17|27.25|27.17|27.23|27.15|116
1591259100000|2020-06-04 08:25:00|27.23|27.15|27.34|27.26|27.36|27.28|27.2|27.12|53
1591259400000|2020-06-04 08:30:00|27.32|27.24|27.28|27.2|27.34|27.26|27.22|27.14|132
1591259700000|2020-06-04 08:35:00|27.27|27.19|27.36|27.28|27.36|27.28|27.27|27.19|1058
1591260000000|2020-06-04 08:40:00|27.35|27.27|27.36|27.28|27.36|27.28|27.31|27.23|109
1591260300000|2020-06-04 08:45:00|27.34|27.26|27.31|27.23|27.34|27.26|27.31|27.23|48
1591260600000|2020-06-04 08:50:00|27.28|27.2|27.27|27.19|27.29|27.21|27.26|27.18|18
1591260900000|2020-06-04 08:55:00|27.26|27.18|27.4|27.32|27.4|27.32|27.26|27.18|136
1591261200000|2020-06-04 09:00:00|27.36|27.28|27.37|27.29|27.4|27.32|27.35|27.27|47
1591261500000|2020-06-04 09:05:00|27.38|27.3|27.34|27.26|27.38|27.3|27.31|27.23|25
1591261800000|2020-06-04 09:10:00|27.36|27.28|27.36|27.28|27.36|27.28|27.31|27.23|100
1591262100000|2020-06-04 09:15:00|27.35|27.27|27.36|27.28|27.36|27.28|27.35|27.27|17
1591262400000|2020-06-04 09:20:00|27.38|27.3|27.47|27.39|27.47|27.39|27.38|27.3|71
1591262700000|2020-06-04 09:25:00|27.49|27.41|27.49|27.41|27.49|27.41|27.45|27.37|28
1591263000000|2020-06-04 09:30:00|27.5|27.42|27.51|27.43|27.54|27.46|27.5|27.42|31
1591263300000|2020-06-04 09:35:00|27.52|27.44|27.57|27.49|27.63|27.55|27.49|27.41|33
1591263600000|2020-06-04 09:40:00|27.55|27.47|27.67|27.59|27.67|27.59|27.53|27.45|92
1591263900000|2020-06-04 09:45:00|27.69|27.61|27.76|27.68|27.77|27.69|27.68|27.6|83
1591264200000|2020-06-04 09:50:00|27.77|27.69|27.69|27.61|27.8|27.72|27.65|27.57|99
1591264500000|2020-06-04 09:55:00|27.68|27.6|27.72|27.64|27.74|27.66|27.64|27.56|69
1591264800000|2020-06-04 10:00:00|27.71|27.63|27.63|27.55|27.76|27.68|27.63|27.55|64
1591265100000|2020-06-04 10:05:00|27.64|27.56|27.62|27.54|27.66|27.58|27.6|27.52|10
1591265400000|2020-06-04 10:10:00|27.63|27.55|27.63|27.55|27.65|27.57|27.57|27.49|36
1591265700000|2020-06-04 10:15:00|27.62|27.54|27.54|27.46|27.63|27.55|27.54|27.46|19
1591266000000|2020-06-04 10:20:00|27.51|27.43|27.53|27.45|27.55|27.47|27.5|27.42|374
1591266300000|2020-06-04 10:25:00|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|24
1591266600000|2020-06-04 10:30:00|27.48|27.4|27.48|27.4|27.51|27.43|27.42|27.34|57
1591266900000|2020-06-04 10:35:00|27.51|27.43|27.5|27.42|27.53|27.45|27.48|27.4|0
1591267200000|2020-06-04 10:40:00|27.49|27.41|27.55|27.47|27.56|27.48|27.49|27.41|3
1591267500000|2020-06-04 10:45:00|27.58|27.5|27.65|27.57|27.65|27.57|27.58|27.5|5
1591267800000|2020-06-04 10:50:00|27.68|27.6|27.6|27.52|27.68|27.6|27.6|27.52|14
1591268100000|2020-06-04 10:55:00|27.63|27.55|27.51|27.43|27.63|27.55|27.51|27.43|11
1591268400000|2020-06-04 11:00:00|27.53|27.45|27.54|27.46|27.56|27.48|27.51|27.43|16
1591268700000|2020-06-04 11:05:00|27.56|27.48|27.47|27.39|27.56|27.48|27.47|27.39|94
1591269000000|2020-06-04 11:10:00|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|9
1591269300000|2020-06-04 11:15:00|27.42|27.34|27.44|27.36|27.44|27.36|27.42|27.34|71
1591269600000|2020-06-04 11:20:00|27.43|27.35|27.41|27.33|27.44|27.36|27.39|27.31|35
1591269900000|2020-06-04 11:25:00|27.44|27.36|27.39|27.31|27.44|27.36|27.39|27.31|32
1591270200000|2020-06-04 11:30:00|27.4|27.32|27.35|27.27|27.41|27.33|27.33|27.25|13
1591270500000|2020-06-04 11:35:00|27.34|27.26|27.36|27.28|27.36|27.28|27.32|27.24|12
1591270800000|2020-06-04 11:40:00|27.37|27.29|27.37|27.29|27.42|27.34|27.34|27.26|19
1591271100000|2020-06-04 11:45:00|27.4|27.32|26.92|26.84|27.4|27.32|26.92|26.84|984
1591271400000|2020-06-04 11:50:00|26.93|26.85|26.84|26.76|26.95|26.87|26.82|26.74|662
1591271700000|2020-06-04 11:55:00|26.83|26.75|27.04|26.96|27.08|27|26.72|26.64|640
1591272000000|2020-06-04 12:00:00|27.02|26.94|27.02|26.94|27.09|27.01|26.98|26.9|503
1591272300000|2020-06-04 12:05:00|27.01|26.93|26.95|26.87|27.01|26.93|26.93|26.85|219
1591272600000|2020-06-04 12:10:00|26.98|26.9|27.06|26.98|27.13|27.05|26.98|26.9|391
1591272900000|2020-06-04 12:15:00|27.03|26.95|26.97|26.89|27.06|26.98|26.95|26.87|704
1591273200000|2020-06-04 12:20:00|26.99|26.91|26.94|26.86|27.03|26.95|26.91|26.83|316
1591273500000|2020-06-04 12:25:00|26.97|26.89|27.06|26.98|27.06|26.98|26.93|26.85|114
1591273800000|2020-06-04 12:30:00|27.07|26.99|27.23|27.15|27.26|27.18|26.94|26.86|251
1591274100000|2020-06-04 12:35:00|27.22|27.14|27.2|27.12|27.24|27.16|27.09|27.01|36
1591274400000|2020-06-04 12:40:00|27.19|27.11|27.53|27.45|27.6|27.52|27.19|27.11|284
1591274700000|2020-06-04 12:45:00|27.52|27.44|27.3|27.22|27.53|27.45|27.26|27.18|164
1591275000000|2020-06-04 12:50:00|27.28|27.2|27.23|27.15|27.28|27.2|27.2|27.12|176
1591275300000|2020-06-04 12:55:00|27.22|27.14|27.25|27.17|27.25|27.17|27.12|27.04|29
1591275600000|2020-06-04 13:00:00|27.23|27.15|27.12|27.04|27.27|27.19|27.12|27.04|333
1591275900000|2020-06-04 13:05:00|27.1|27.02|27.18|27.1|27.2|27.12|27.05|26.97|102
1591276200000|2020-06-04 13:10:00|27.17|27.09|27.09|27.01|27.18|27.1|27.08|27|139
1591276500000|2020-06-04 13:15:00|27.1|27.02|27.11|27.03|27.11|27.03|27|26.92|86
1591276800000|2020-06-04 13:20:00|27.1|27.02|27|26.92|27.11|27.03|27|26.92|297
1591277100000|2020-06-04 13:25:00|27.01|26.93|27.03|26.95|27.06|26.98|26.95|26.87|50
1591277400000|2020-06-04 13:30:00|27.04|26.96|26.99|26.91|27.04|26.96|26.89|26.81|330
1591277700000|2020-06-04 13:35:00|27|26.92|26.93|26.85|27.02|26.94|26.85|26.77|145
1591278000000|2020-06-04 13:40:00|26.92|26.84|26.77|26.69|26.95|26.87|26.75|26.67|180
1591278300000|2020-06-04 13:45:00|26.75|26.67|26.7|26.62|26.86|26.78|26.68|26.6|454
1591278600000|2020-06-04 13:50:00|26.71|26.63|26.55|26.47|26.75|26.67|26.54|26.46|415
1591278900000|2020-06-04 13:55:00|26.54|26.46|26.44|26.36|26.55|26.47|26.37|26.29|1049
1591279200000|2020-06-04 14:00:00|26.43|26.35|26.41|26.33|26.46|26.38|26.36|26.28|267
1591279500000|2020-06-04 14:05:00|26.4|26.32|26.45|26.37|26.52|26.44|26.39|26.31|333
1591279800000|2020-06-04 14:10:00|26.46|26.38|26.56|26.48|26.63|26.55|26.46|26.38|171
1591280100000|2020-06-04 14:15:00|26.55|26.47|26.32|26.24|26.56|26.48|26.31|26.23|6236
1591280400000|2020-06-04 14:20:00|26.31|26.23|26.46|26.38|26.48|26.4|26.31|26.23|46
1591280700000|2020-06-04 14:25:00|26.5|26.42|26.48|26.4|26.53|26.45|26.43|26.35|179
1591281000000|2020-06-04 14:30:00|26.45|26.37|26.41|26.33|26.45|26.37|26.38|26.3|142
1591281300000|2020-06-04 14:35:00|26.4|26.32|26.36|26.28|26.41|26.33|26.32|26.24|237
1591281600000|2020-06-04 14:40:00|26.39|26.31|26.46|26.38|26.53|26.45|26.39|26.31|77
1591281900000|2020-06-04 14:45:00|26.47|26.39|26.38|26.3|26.53|26.45|26.37|26.29|674
1591282200000|2020-06-04 14:50:00|26.4|26.32|26.39|26.31|26.48|26.4|26.38|26.3|88
1591282500000|2020-06-04 14:55:00|26.38|26.3|26.41|26.33|26.42|26.34|26.34|26.26|441
1591282800000|2020-06-04 15:00:00|26.4|26.32|26.37|26.29|26.46|26.38|26.36|26.28|153
1591283100000|2020-06-04 15:05:00|26.36|26.28|26.56|26.48|26.58|26.5|26.36|26.28|159
1591283400000|2020-06-04 15:10:00|26.55|26.47|26.68|26.6|26.75|26.67|26.53|26.45|169
1591283700000|2020-06-04 15:15:00|26.67|26.59|26.89|26.81|26.92|26.84|26.65|26.57|1028
1591284000000|2020-06-04 15:20:00|26.91|26.83|26.91|26.83|26.92|26.84|26.84|26.76|133
1591284300000|2020-06-04 15:25:00|26.92|26.84|26.9|26.82|27.04|26.96|26.87|26.79|170
1591284600000|2020-06-04 15:30:00|26.89|26.81|26.8|26.72|26.94|26.86|26.8|26.72|263
1591284900000|2020-06-04 15:35:00|26.77|26.69|26.83|26.75|26.86|26.78|26.77|26.69|35
1591285200000|2020-06-04 15:40:00|26.82|26.74|26.86|26.78|26.89|26.81|26.76|26.68|38
1591285500000|2020-06-04 15:45:00|26.85|26.77|26.93|26.85|26.93|26.85|26.82|26.74|0
1591285800000|2020-06-04 15:50:00|26.91|26.83|26.88|26.8|26.93|26.85|26.88|26.8|11
1591286100000|2020-06-04 15:55:00|26.92|26.84|26.95|26.87|26.96|26.88|26.9|26.82|50
1591286400000|2020-06-04 16:00:00|26.93|26.85|26.98|26.9|26.98|26.9|26.93|26.85|1
1591286700000|2020-06-04 16:05:00|26.97|26.89|26.96|26.88|26.97|26.89|26.91|26.83|2
1591287000000|2020-06-04 16:10:00|26.94|26.86|27.03|26.95|27.03|26.95|26.94|26.86|6
1591287300000|2020-06-04 16:15:00|27.02|26.94|26.98|26.9|27.06|26.98|26.98|26.9|36
1591287600000|2020-06-04 16:20:00|26.97|26.89|26.81|26.73|26.97|26.89|26.81|26.73|230
1591287900000|2020-06-04 16:25:00|26.8|26.72|26.88|26.8|26.88|26.8|26.8|26.72|7
1591288200000|2020-06-04 16:30:00|26.92|26.84|27.2|27.12|27.21|27.13|26.92|26.84|8
1591288500000|2020-06-04 16:35:00|27.19|27.11|27.19|27.11|27.2|27.12|27.19|27.11|0
1591288800000|2020-06-04 16:40:00|27.2|27.12|27.22|27.14|27.22|27.14|27.19|27.11|1
1591289100000|2020-06-04 16:45:00|27.21|27.13|27.22|27.14|27.24|27.16|27.2|27.12|51
1591289400000|2020-06-04 16:50:00|27.21|27.13|27.2|27.12|27.22|27.14|27.2|27.12|0
1591289700000|2020-06-04 16:55:00|27.21|27.13|27.25|27.17|27.32|27.18|27.21|27.07|0
1591290000000|2020-06-04 17:00:00|27.23|27.15|27.25|27.17|27.34|27.17|27.23|27.06|0
1591290300000|2020-06-04 17:05:00|27.23|27.15|27.18|27.1|27.26|27.18|27.18|27.1|50
1591290600000|2020-06-04 17:10:00|27.16|27.08|27|26.92|27.18|27.1|26.99|26.91|0
1591290900000|2020-06-04 17:15:00|26.99|26.91|26.91|26.83|27.02|26.91|26.86|26.77|29
1591291200000|2020-06-04 17:20:00|26.94|26.86|27.08|27|27.08|27|26.91|26.83|11
1591291500000|2020-06-04 17:25:00|27.09|27.01|27.15|27.07|27.15|27.07|27.09|27.01|0
1591291800000|2020-06-04 17:30:00|27.18|27.1|27.03|26.95|27.18|27.1|27.02|26.86|6
1591292100000|2020-06-04 17:35:00|27.02|26.94|26.94|26.86|27.09|26.97|26.94|26.84|0
1591292400000|2020-06-04 17:40:00|27.02|26.77|26.88|26.63|27.02|26.84|26.85|26.63|1
1591293000000|2020-06-04 17:50:00|26.8|26.72|26.82|26.74|26.88|26.74|26.8|26.63|0
1591293900000|2020-06-04 18:05:00|26.83|26.75|26.89|26.81|26.95|26.81|26.83|26.68|2
1591294200000|2020-06-04 18:10:00|26.91|26.83|26.91|26.83|26.94|26.86|26.9|26.82|1
1591294500000|2020-06-04 18:15:00|26.92|26.84|26.97|26.89|26.97|26.89|26.91|26.83|0
1591294800000|2020-06-04 18:20:00|26.99|26.91|26.97|26.89|27.05|26.91|26.93|26.76|0
1591295100000|2020-06-04 18:25:00|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|0
1591295400000|2020-06-04 18:30:00|26.95|26.87|27.05|26.97|27.06|26.97|26.93|26.81|7
1591295700000|2020-06-04 18:35:00|27.04|26.96|27.08|27|27.08|27|27.04|26.96|0
1591296000000|2020-06-04 18:40:00|27.1|27.02|27.07|26.99|27.11|27.03|27.07|26.99|1
1591296300000|2020-06-04 18:45:00|27.09|27.01|26.96|26.88|27.14|27.01|26.96|26.79|1
1591296600000|2020-06-04 18:50:00|27.04|26.79|27.02|26.77|27.07|26.91|26.96|26.77|0
1591296900000|2020-06-04 18:55:00|27.04|26.79|27.23|26.98|27.26|27.1|26.98|26.75|20
1591297200000|2020-06-04 19:00:00|27.29|27.04|27.23|26.98|27.3|27.05|27.23|26.98|0
1591297500000|2020-06-04 19:05:00|27.24|26.99|27.44|27.14|27.44|27.14|27.18|26.99|7
1591297800000|2020-06-04 19:10:00|27.41|27.11|27.55|27.3|27.55|27.3|27.41|27.11|4
1591298100000|2020-06-04 19:15:00|27.49|27.41|27.55|27.3|27.67|27.45|27.49|27.29|12
1591298400000|2020-06-04 19:20:00|27.52|27.27|27.47|27.22|27.52|27.35|27.43|27.19|9
1591298700000|2020-06-04 19:25:00|27.43|27.18|27.45|27.2|27.47|27.22|27.43|27.18|1
1591299000000|2020-06-04 19:30:00|27.47|27.22|27.33|27.03|27.47|27.28|27.33|27.03|7
1591299300000|2020-06-04 19:35:00|27.35|27.05|27.36|27.06|27.36|27.06|27.3|27|0
1591299600000|2020-06-04 19:40:00|27.38|27.08|27.37|27.07|27.4|27.1|27.36|27.06|0
1591299900000|2020-06-04 19:45:00|27.4|27.1|27.33|27.03|27.4|27.1|27.31|27.01|1
1591300200000|2020-06-04 19:50:00|27.3|27|27.17|27.09|27.43|27.13|27.17|27|0
1591300500000|2020-06-04 19:55:00|27.14|27.06|27.05|26.75|27.14|27.06|26.97|26.72|22
1591300800000|2020-06-04 20:00:00|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|0
1591337100000|2020-06-05 06:05:00|26.17|25.87|26.52|26.27|26.58|26.44|26.15|25.85|15
1591337400000|2020-06-05 06:10:00|26.51|26.26|26.38|26.3|26.51|26.34|26.38|26.19|0
1591337700000|2020-06-05 06:15:00|26.36|26.28|26.46|26.38|26.53|26.38|26.35|26.27|3
1591338000000|2020-06-05 06:20:00|26.45|26.37|26.46|26.38|26.46|26.38|26.45|26.37|0
1591338300000|2020-06-05 06:25:00|26.45|26.37|26.42|26.34|26.45|26.37|26.42|26.34|3
1591338600000|2020-06-05 06:30:00|26.38|26.3|26.39|26.31|26.39|26.31|26.33|26.25|0
1591338900000|2020-06-05 06:35:00|26.38|26.3|26.4|26.32|26.43|26.35|26.35|26.27|23
1591339200000|2020-06-05 06:40:00|26.43|26.35|26.43|26.35|26.47|26.39|26.42|26.34|8
1591339500000|2020-06-05 06:45:00|26.46|26.38|26.38|26.3|26.46|26.38|26.38|26.3|3
1591339800000|2020-06-05 06:50:00|26.39|26.31|26.41|26.33|26.43|26.35|26.39|26.31|0
1591340100000|2020-06-05 06:55:00|26.42|26.34|26.38|26.3|26.42|26.34|26.36|26.28|0
1591340400000|2020-06-05 07:00:00|26.54|26.29|26.42|26.34|26.54|26.4|26.38|26.29|281
1591340700000|2020-06-05 07:05:00|26.41|26.33|26.41|26.33|26.52|26.44|26.41|26.33|220
1591341000000|2020-06-05 07:10:00|26.4|26.32|26.38|26.3|26.41|26.33|26.35|26.27|163
1591341300000|2020-06-05 07:15:00|26.41|26.33|26.39|26.31|26.43|26.35|26.36|26.28|79
1591341600000|2020-06-05 07:20:00|26.37|26.29|26.35|26.27|26.4|26.32|26.29|26.21|38
1591341900000|2020-06-05 07:25:00|26.33|26.25|26.49|26.41|26.49|26.41|26.32|26.24|95
1591342200000|2020-06-05 07:30:00|26.51|26.43|26.37|26.29|26.55|26.47|26.31|26.23|454
1591342500000|2020-06-05 07:35:00|26.36|26.28|26.36|26.28|26.37|26.29|26.22|26.14|512
1591342800000|2020-06-05 07:40:00|26.34|26.26|26.29|26.21|26.39|26.31|26.26|26.18|164
1591343100000|2020-06-05 07:45:00|26.27|26.19|26.26|26.18|26.29|26.21|26.21|26.13|242
1591343400000|2020-06-05 07:50:00|26.27|26.19|26.25|26.17|26.29|26.21|26.22|26.14|14
1591343700000|2020-06-05 07:55:00|26.22|26.14|26.07|25.99|26.23|26.15|26.07|25.99|1050
1591344000000|2020-06-05 08:00:00|26.09|26.01|26.15|26.07|26.15|26.07|26.05|25.97|278
1591344300000|2020-06-05 08:05:00|26.14|26.06|26.17|26.09|26.2|26.12|26.13|26.05|297
1591344600000|2020-06-05 08:10:00|26.18|26.1|26.19|26.11|26.22|26.14|26.17|26.09|32
1591344900000|2020-06-05 08:15:00|26.22|26.14|26.17|26.09|26.22|26.14|26.16|26.08|116
1591345200000|2020-06-05 08:20:00|26.16|26.08|26.19|26.11|26.21|26.13|26.14|26.06|38
1591345500000|2020-06-05 08:25:00|26.21|26.13|26.2|26.12|26.21|26.13|26.14|26.06|97
1591345800000|2020-06-05 08:30:00|26.19|26.11|26.22|26.14|26.22|26.14|26.16|26.08|95
1591346100000|2020-06-05 08:35:00|26.24|26.16|26.18|26.1|26.27|26.19|26.17|26.09|163
1591346400000|2020-06-05 08:40:00|26.21|26.13|26.16|26.08|26.21|26.13|26.14|26.06|44
1591346700000|2020-06-05 08:45:00|26.18|26.1|26.11|26.03|26.19|26.11|26.09|26.01|181
1591347000000|2020-06-05 08:50:00|26.12|26.04|26.2|26.12|26.24|26.16|26.09|26.01|207
1591347300000|2020-06-05 08:55:00|26.19|26.11|26.19|26.11|26.23|26.15|26.17|26.09|111
1591347600000|2020-06-05 09:00:00|26.17|26.09|26.17|26.09|26.19|26.11|26.15|26.07|67
1591347900000|2020-06-05 09:05:00|26.19|26.11|26.17|26.09|26.22|26.14|26.15|26.07|404
1591348200000|2020-06-05 09:10:00|26.16|26.08|26.21|26.13|26.24|26.16|26.14|26.06|133
1591348500000|2020-06-05 09:15:00|26.18|26.1|26.18|26.1|26.19|26.11|26.16|26.08|157
1591348800000|2020-06-05 09:20:00|26.19|26.11|26.33|26.25|26.35|26.27|26.19|26.11|150
1591349100000|2020-06-05 09:25:00|26.35|26.27|26.35|26.27|26.43|26.35|26.33|26.25|137
1591349400000|2020-06-05 09:30:00|26.33|26.25|26.45|26.37|26.53|26.45|26.33|26.25|71
1591349700000|2020-06-05 09:35:00|26.48|26.4|26.41|26.33|26.48|26.4|26.41|26.33|15
1591350000000|2020-06-05 09:40:00|26.39|26.31|26.4|26.32|26.43|26.35|26.39|26.31|67
1591350300000|2020-06-05 09:45:00|26.39|26.31|26.36|26.28|26.4|26.32|26.36|26.28|11
1591350600000|2020-06-05 09:50:00|26.37|26.29|26.31|26.23|26.39|26.31|26.28|26.2|35
1591350900000|2020-06-05 09:55:00|26.33|26.25|26.24|26.16|26.34|26.26|26.24|26.16|86
1591351200000|2020-06-05 10:00:00|26.26|26.18|26.37|26.29|26.37|26.29|26.26|26.18|186
1591351500000|2020-06-05 10:05:00|26.39|26.31|26.43|26.35|26.43|26.35|26.38|26.3|12
1591351800000|2020-06-05 10:10:00|26.4|26.32|26.38|26.3|26.43|26.35|26.38|26.3|324
1591352100000|2020-06-05 10:15:00|26.41|26.33|26.51|26.43|26.51|26.43|26.4|26.32|22
1591352400000|2020-06-05 10:20:00|26.5|26.42|26.53|26.45|26.53|26.45|26.48|26.4|14
1591352700000|2020-06-05 10:25:00|26.54|26.46|26.52|26.44|26.54|26.46|26.52|26.44|4
1591353000000|2020-06-05 10:30:00|26.53|26.45|26.48|26.4|26.54|26.46|26.48|26.4|0
1591353300000|2020-06-05 10:35:00|26.49|26.41|26.55|26.47|26.57|26.49|26.48|26.4|77
1591353600000|2020-06-05 10:40:00|26.54|26.46|26.57|26.49|26.6|26.52|26.54|26.46|5
1591353900000|2020-06-05 10:45:00|26.56|26.48|26.57|26.49|26.65|26.57|26.55|26.47|66
1591354200000|2020-06-05 10:50:00|26.56|26.48|26.57|26.49|26.63|26.55|26.56|26.48|99
1591354500000|2020-06-05 10:55:00|26.59|26.51|26.59|26.51|26.59|26.51|26.57|26.49|13
1591354800000|2020-06-05 11:00:00|26.58|26.5|26.52|26.44|26.59|26.51|26.51|26.43|50
1591355100000|2020-06-05 11:05:00|26.51|26.43|26.53|26.45|26.56|26.48|26.51|26.43|4
1591355400000|2020-06-05 11:10:00|26.54|26.46|26.57|26.49|26.58|26.5|26.53|26.45|16
1591355700000|2020-06-05 11:15:00|26.55|26.47|26.57|26.49|26.61|26.53|26.55|26.47|101
1591356000000|2020-06-05 11:20:00|26.59|26.51|26.57|26.49|26.6|26.52|26.54|26.46|8
1591356300000|2020-06-05 11:25:00|26.55|26.47|26.54|26.46|26.57|26.49|26.54|26.46|0
1591356600000|2020-06-05 11:30:00|26.56|26.48|26.48|26.4|26.56|26.48|26.48|26.4|48
1591356900000|2020-06-05 11:35:00|26.46|26.38|26.49|26.41|26.49|26.41|26.44|26.36|98
1591357200000|2020-06-05 11:40:00|26.52|26.44|26.54|26.46|26.55|26.47|26.5|26.42|13
1591357500000|2020-06-05 11:45:00|26.53|26.45|26.54|26.46|26.57|26.49|26.53|26.45|10
1591357800000|2020-06-05 11:50:00|26.55|26.47|26.59|26.51|26.6|26.52|26.54|26.46|1
1591358100000|2020-06-05 11:55:00|26.58|26.5|26.56|26.48|26.59|26.51|26.56|26.48|0
1591358400000|2020-06-05 12:00:00|26.55|26.47|26.54|26.46|26.56|26.48|26.54|26.46|24
1591358700000|2020-06-05 12:05:00|26.5|26.42|26.68|26.6|26.68|26.6|26.5|26.42|207
1591359000000|2020-06-05 12:10:00|26.65|26.57|26.63|26.55|26.66|26.58|26.57|26.49|56
1591359300000|2020-06-05 12:15:00|26.65|26.57|26.66|26.58|26.71|26.63|26.65|26.57|147
1591359600000|2020-06-05 12:20:00|26.68|26.6|26.65|26.57|26.71|26.63|26.64|26.56|93
1591359900000|2020-06-05 12:25:00|26.64|26.56|26.64|26.56|26.71|26.56|26.52|26.44|75
1591360200000|2020-06-05 12:30:00|26.62|26.54|26.09|26.01|26.7|26.54|26.01|25.93|708
1591360500000|2020-06-05 12:35:00|26.08|26|25.8|25.72|26.09|26.01|25.74|25.66|1410
1591360800000|2020-06-05 12:40:00|25.79|25.71|25.72|25.64|25.8|25.72|25.59|25.51|445
1591361100000|2020-06-05 12:45:00|25.71|25.63|25.85|25.77|25.85|25.77|25.7|25.62|581
1591361400000|2020-06-05 12:50:00|25.84|25.76|25.97|25.89|26.02|25.94|25.83|25.75|130
1591361700000|2020-06-05 12:55:00|25.94|25.86|25.92|25.84|26.06|25.98|25.92|25.84|1027
1591362000000|2020-06-05 13:00:00|25.93|25.85|25.8|25.72|25.98|25.9|25.77|25.69|61
1591362300000|2020-06-05 13:05:00|25.78|25.7|25.8|25.72|25.8|25.72|25.69|25.61|105
1591362600000|2020-06-05 13:10:00|25.83|25.75|25.74|25.66|25.87|25.79|25.74|25.66|98
1591362900000|2020-06-05 13:15:00|25.75|25.67|25.76|25.68|25.87|25.79|25.74|25.66|218
1591363200000|2020-06-05 13:20:00|25.77|25.69|25.79|25.71|25.82|25.74|25.72|25.64|27
1591363500000|2020-06-05 13:25:00|25.81|25.73|25.68|25.6|25.81|25.73|25.66|25.58|33
1591363800000|2020-06-05 13:30:00|25.67|25.59|25.6|25.52|25.74|25.66|25.59|25.51|47
1591364100000|2020-06-05 13:35:00|25.59|25.51|25.54|25.46|25.65|25.57|25.54|25.46|17
1591364400000|2020-06-05 13:40:00|25.55|25.47|25.57|25.49|25.72|25.64|25.52|25.44|28
1591364700000|2020-06-05 13:45:00|25.56|25.48|25.65|25.57|25.67|25.59|25.53|25.45|5
1591365000000|2020-06-05 13:50:00|25.67|25.59|25.67|25.59|25.75|25.67|25.65|25.57|16
1591365300000|2020-06-05 13:55:00|25.69|25.61|25.9|25.82|25.91|25.83|25.68|25.6|299
1591365600000|2020-06-05 14:00:00|25.87|25.79|25.85|25.77|25.91|25.83|25.8|25.72|267
1591365900000|2020-06-05 14:05:00|25.82|25.74|25.85|25.77|25.85|25.77|25.8|25.72|35
1591366200000|2020-06-05 14:10:00|25.84|25.76|25.72|25.64|25.85|25.77|25.71|25.63|11
1591366500000|2020-06-05 14:15:00|25.73|25.65|25.94|25.86|25.94|25.86|25.72|25.64|142
1591366800000|2020-06-05 14:20:00|25.95|25.87|25.94|25.86|25.95|25.87|25.9|25.82|174
1591367100000|2020-06-05 14:25:00|25.93|25.85|25.94|25.86|25.95|25.87|25.92|25.84|33
1591367400000|2020-06-05 14:30:00|25.93|25.85|25.9|25.82|25.95|25.87|25.84|25.76|652
1591367700000|2020-06-05 14:35:00|25.89|25.81|25.89|25.81|25.91|25.83|25.83|25.75|77
1591368000000|2020-06-05 14:40:00|25.9|25.82|25.88|25.8|25.94|25.86|25.84|25.76|13
1591368300000|2020-06-05 14:45:00|25.87|25.79|25.89|25.81|25.89|25.81|25.84|25.76|18
1591368600000|2020-06-05 14:50:00|25.9|25.82|25.84|25.76|25.91|25.83|25.84|25.76|22
1591368900000|2020-06-05 14:55:00|25.85|25.77|25.81|25.73|25.86|25.78|25.8|25.72|220
1591369200000|2020-06-05 15:00:00|25.79|25.71|25.76|25.68|25.86|25.78|25.76|25.68|1320
1591369500000|2020-06-05 15:05:00|25.77|25.69|25.71|25.63|25.77|25.69|25.64|25.56|542
1591369800000|2020-06-05 15:10:00|25.7|25.62|25.75|25.67|25.78|25.7|25.66|25.58|128
1591370100000|2020-06-05 15:15:00|25.76|25.68|25.73|25.65|25.81|25.73|25.72|25.64|246
1591370400000|2020-06-05 15:20:00|25.75|25.67|25.71|25.63|25.77|25.69|25.71|25.63|40
1591370700000|2020-06-05 15:25:00|25.72|25.64|25.74|25.66|25.76|25.68|25.7|25.62|618
1591371000000|2020-06-05 15:30:00|25.75|25.67|25.82|25.74|25.83|25.75|25.72|25.64|171
1591371300000|2020-06-05 15:35:00|25.81|25.73|25.89|25.81|25.97|25.89|25.81|25.73|101
1591371600000|2020-06-05 15:40:00|25.87|25.79|25.85|25.77|25.9|25.82|25.84|25.76|20
1591371900000|2020-06-05 15:45:00|25.8|25.72|25.83|25.75|25.85|25.77|25.8|25.72|9
1591372200000|2020-06-05 15:50:00|25.84|25.76|25.81|25.73|25.84|25.76|25.75|25.67|111
1591372500000|2020-06-05 15:55:00|25.84|25.76|25.82|25.74|25.86|25.78|25.81|25.73|9
1591372800000|2020-06-05 16:00:00|25.81|25.73|25.84|25.76|25.86|25.78|25.77|25.69|92
1591373100000|2020-06-05 16:05:00|25.83|25.75|25.78|25.7|25.83|25.75|25.77|25.69|4
1591373400000|2020-06-05 16:10:00|25.76|25.68|25.89|25.81|25.89|25.81|25.76|25.68|6
1591373700000|2020-06-05 16:15:00|25.91|25.83|25.91|25.83|25.94|25.86|25.89|25.81|11
1591374000000|2020-06-05 16:20:00|25.9|25.82|25.91|25.83|25.91|25.83|25.89|25.81|0
1591374300000|2020-06-05 16:25:00|25.89|25.81|25.94|25.86|25.94|25.86|25.89|25.81|0
1591374600000|2020-06-05 16:30:00|||||||||3
1591374900000|2020-06-05 16:35:00|25.89|25.81|25.89|25.81|25.91|25.83|25.86|25.78|98
1591375200000|2020-06-05 16:40:00|25.91|25.83|25.91|25.83|25.91|25.83|25.81|25.73|4
1591375500000|2020-06-05 16:45:00|25.9|25.82|25.84|25.76|25.9|25.82|25.83|25.75|0
1591375800000|2020-06-05 16:50:00|25.83|25.75|25.84|25.76|25.88|25.8|25.83|25.75|1
1591376100000|2020-06-05 16:55:00|25.86|25.78|25.81|25.73|25.94|25.78|25.79|25.62|2
1591376400000|2020-06-05 17:00:00|25.87|25.62|25.83|25.75|25.94|25.82|25.79|25.62|3
1591377000000|2020-06-05 17:10:00|25.86|25.78|25.88|25.8|25.9|25.82|25.83|25.75|0
1591377300000|2020-06-05 17:15:00|25.9|25.82|25.83|25.75|25.9|25.82|25.83|25.75|0
1591377600000|2020-06-05 17:20:00|25.8|25.72|25.78|25.7|25.8|25.72|25.78|25.7|5
1591377900000|2020-06-05 17:25:00|25.81|25.73|25.83|25.75|25.83|25.75|25.78|25.7|1
1591378200000|2020-06-05 17:30:00|25.85|25.77|25.83|25.75|25.87|25.79|25.83|25.75|5
1591378500000|2020-06-05 17:35:00|25.85|25.77|25.86|25.78|25.86|25.78|25.83|25.75|0
1591378800000|2020-06-05 17:40:00|25.83|25.75|25.83|25.75|25.88|25.8|25.82|25.74|10
1591379100000|2020-06-05 17:45:00|25.85|25.77|25.88|25.8|25.88|25.8|25.82|25.74|1
1591379400000|2020-06-05 17:50:00|25.87|25.79|25.88|25.8|25.88|25.8|25.86|25.78|0
1591379700000|2020-06-05 17:55:00|25.91|25.83|25.88|25.8|25.91|25.83|25.88|25.8|2
1591380000000|2020-06-05 18:00:00|25.83|25.75|25.88|25.8|25.88|25.8|25.83|25.75|0
1591380300000|2020-06-05 18:05:00|25.86|25.78|25.88|25.8|25.99|25.85|25.85|25.74|2
1591380600000|2020-06-05 18:10:00|25.93|25.85|25.93|25.85|25.93|25.85|25.88|25.8|12
1591380900000|2020-06-05 18:15:00|25.96|25.88|25.96|25.88|25.98|25.9|25.93|25.85|6
1591381200000|2020-06-05 18:20:00|25.93|25.85|25.93|25.85|25.98|25.9|25.93|25.85|11
1591381500000|2020-06-05 18:25:00|25.97|25.89|25.93|25.85|25.98|25.9|25.93|25.85|12
1591381800000|2020-06-05 18:30:00|25.98|25.9|26.01|25.93|26.03|25.95|25.98|25.9|14
1591382100000|2020-06-05 18:35:00|26|25.92|25.89|25.81|26.13|26.05|25.89|25.73|39
1591382400000|2020-06-05 18:40:00|25.97|25.72|25.95|25.87|25.98|25.87|25.91|25.72|0
1591382700000|2020-06-05 18:45:00|25.96|25.88|26.01|25.93|26.02|25.94|25.95|25.87|55
1591383000000|2020-06-05 18:50:00|25.99|25.91|26.02|25.94|26.08|25.94|25.96|25.81|8
1591383300000|2020-06-05 18:55:00|26.01|25.93|26.18|25.88|26.18|25.96|26.01|25.83|5
1591383600000|2020-06-05 19:00:00|26.17|25.92|26.15|25.9|26.18|25.93|26.12|25.87|0
1591383900000|2020-06-05 19:05:00|26.17|25.92|26.22|25.92|26.22|25.94|26.15|25.9|0
1591384200000|2020-06-05 19:10:00|26.2|25.9|26.19|25.89|26.2|25.9|26.17|25.87|0
1591384500000|2020-06-05 19:15:00|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|0
1591384800000|2020-06-05 19:20:00|26.17|25.87|26.14|25.84|26.19|25.9|26.14|25.84|10
1591385100000|2020-06-05 19:25:00|26.13|25.83|26.1|25.8|26.13|25.85|26.06|25.8|0
1591385700000|2020-06-05 19:35:00|26.05||26.1||26.1||26.05||2
1591386000000|2020-06-05 19:40:00|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|0
1591386300000|2020-06-05 19:45:00|26.14|25.84|26.09|25.84|26.18|25.91|26.09|25.84|10
1591386600000|2020-06-05 19:50:00|26.08|25.83|25.96|25.66|26.14|25.9|25.94|25.66|15
1591386900000|2020-06-05 19:55:00|25.99|25.69|26.08|25.78|26.08|25.78|25.94|25.66|18
1591596300000|2020-06-08 06:05:00|25.91|25.61|25.79|25.71|25.95|25.73|25.79|25.61|0
1591596600000|2020-06-08 06:10:00|25.77|25.69|25.76|25.68|25.77|25.69|25.76|25.68|0
1591596900000|2020-06-08 06:15:00|25.77|25.69|25.83|25.75|25.85|25.77|25.77|25.69|24
1591597200000|2020-06-08 06:20:00|25.84|25.76|25.81|25.73|25.84|25.76|25.81|25.73|2
1591597500000|2020-06-08 06:25:00|25.83|25.75|25.89|25.81|25.91|25.83|25.83|25.75|40
1591597800000|2020-06-08 06:30:00|25.91|25.83|25.97|25.89|25.97|25.89|25.89|25.81|60
1591598100000|2020-06-08 06:35:00|25.95|25.87|25.94|25.86|25.99|25.91|25.94|25.86|56
1591598400000|2020-06-08 06:40:00|25.93|25.85|25.91|25.83|25.93|25.85|25.91|25.83|16
1591598700000|2020-06-08 06:45:00|25.89|25.81|25.93|25.85|25.93|25.85|25.89|25.81|0
1591599000000|2020-06-08 06:50:00|25.91|25.83|25.87|25.79|25.95|25.87|25.87|25.79|5
1591599300000|2020-06-08 06:55:00|25.88|25.8|25.88|25.8|25.94|25.86|25.88|25.8|27
1591599600000|2020-06-08 07:00:00|25.89|25.81|26.14|26.06|26.14|26.06|25.89|25.81|136
1591599900000|2020-06-08 07:05:00|26.15|26.07|25.96|25.88|26.18|26.1|25.95|25.87|91
1591600200000|2020-06-08 07:10:00|25.95|25.87|25.98|25.9|25.99|25.91|25.91|25.83|58
1591600500000|2020-06-08 07:15:00|25.99|25.91|25.95|25.87|26.01|25.93|25.93|25.85|44
1591600800000|2020-06-08 07:20:00|25.96|25.88|25.98|25.9|25.98|25.9|25.9|25.82|51
1591601100000|2020-06-08 07:25:00|25.97|25.89|26.01|25.93|26.04|25.96|25.97|25.89|72
1591601400000|2020-06-08 07:30:00|26|25.92|25.94|25.86|26|25.92|25.94|25.86|6
1591601700000|2020-06-08 07:35:00|25.96|25.88|25.85|25.77|25.97|25.89|25.83|25.75|135
1591602000000|2020-06-08 07:40:00|25.87|25.79|25.86|25.78|25.9|25.82|25.82|25.74|49
1591602300000|2020-06-08 07:45:00|25.87|25.79|26.03|25.95|26.06|25.98|25.84|25.76|44
1591602600000|2020-06-08 07:50:00|26|25.92|26.05|25.97|26.05|25.97|26|25.92|12
1591602900000|2020-06-08 07:55:00|26.03|25.95|26.06|25.98|26.06|25.98|25.97|25.89|10
1591603200000|2020-06-08 08:00:00|26.05|25.97|26.1|26.02|26.16|26.08|26.01|25.93|382
1591603500000|2020-06-08 08:05:00|26.07|25.99|26.01|25.93|26.1|26.02|26.01|25.93|233
1591603800000|2020-06-08 08:10:00|26.02|25.94|26.01|25.93|26.06|25.98|26.01|25.93|23
1591604100000|2020-06-08 08:15:00|26.04|25.96|25.87|25.79|26.06|25.98|25.86|25.78|49
1591604400000|2020-06-08 08:20:00|25.86|25.78|25.97|25.89|25.97|25.89|25.86|25.78|8
1591604700000|2020-06-08 08:25:00|25.98|25.9|25.89|25.81|25.98|25.9|25.89|25.81|18
1591605000000|2020-06-08 08:30:00|25.87|25.79|25.87|25.79|25.95|25.87|25.87|25.79|15
1591605300000|2020-06-08 08:35:00|25.88|25.8|25.9|25.82|25.9|25.82|25.87|25.79|3
1591605600000|2020-06-08 08:40:00|25.88|25.8|25.95|25.87|25.95|25.87|25.86|25.78|16
1591605900000|2020-06-08 08:45:00|25.94|25.86|25.84|25.76|25.95|25.87|25.83|25.75|22
1591606200000|2020-06-08 08:50:00|25.83|25.75|25.82|25.74|25.83|25.75|25.77|25.69|21
1591606500000|2020-06-08 08:55:00|25.83|25.75|25.75|25.67|25.87|25.79|25.72|25.64|65
1591606800000|2020-06-08 09:00:00|25.74|25.66|25.74|25.66|25.77|25.69|25.69|25.61|87
1591607100000|2020-06-08 09:05:00|25.76|25.68|25.68|25.6|25.77|25.69|25.6|25.52|15
1591607400000|2020-06-08 09:10:00|25.69|25.61|25.72|25.64|25.72|25.64|25.67|25.59|2
1591607700000|2020-06-08 09:15:00|25.74|25.66|25.7|25.62|25.75|25.67|25.7|25.62|4
1591608000000|2020-06-08 09:20:00|25.71|25.63|25.75|25.67|25.75|25.67|25.71|25.63|820
1591608300000|2020-06-08 09:25:00|25.74|25.66|25.72|25.64|25.75|25.67|25.69|25.61|9
1591608600000|2020-06-08 09:30:00|25.73|25.65|25.67|25.59|25.73|25.65|25.63|25.55|14
1591608900000|2020-06-08 09:35:00|25.68|25.6|25.79|25.71|25.79|25.71|25.68|25.6|9
1591609200000|2020-06-08 09:40:00|25.82|25.74|25.82|25.74|25.84|25.76|25.8|25.72|2
1591609500000|2020-06-08 09:45:00|25.84|25.76|25.85|25.77|25.85|25.77|25.82|25.74|4
1591609800000|2020-06-08 09:50:00|25.87|25.79|25.85|25.77|25.88|25.8|25.85|25.77|5
1591610100000|2020-06-08 09:55:00|25.87|25.79|25.89|25.81|25.92|25.84|25.87|25.79|49
1591610400000|2020-06-08 10:00:00|25.92|25.84|25.94|25.86|25.96|25.88|25.87|25.79|84
1591610700000|2020-06-08 10:05:00|25.97|25.89|25.94|25.86|25.97|25.89|25.91|25.83|71
1591611000000|2020-06-08 10:10:00|25.96|25.88|25.97|25.89|25.99|25.91|25.94|25.86|113
1591611300000|2020-06-08 10:15:00|25.96|25.88|25.97|25.89|25.97|25.89|25.96|25.88|41
1591611600000|2020-06-08 10:20:00|25.98|25.9|26|25.92|26.02|25.94|25.97|25.89|179
1591611900000|2020-06-08 10:25:00|25.98|25.9|25.92|25.84|26.03|25.95|25.92|25.84|111
1591612200000|2020-06-08 10:30:00|25.93|25.85|25.92|25.84|25.96|25.88|25.92|25.84|7
1591612500000|2020-06-08 10:35:00|25.93|25.85|25.82|25.74|25.93|25.85|25.8|25.72|12
1591612800000|2020-06-08 10:40:00|25.83|25.75|25.82|25.74|25.88|25.8|25.82|25.74|15
1591613100000|2020-06-08 10:45:00|25.83|25.75|25.88|25.8|25.88|25.8|25.82|25.74|0
1591613400000|2020-06-08 10:50:00|25.89|25.81|25.92|25.84|25.98|25.9|25.89|25.81|13
1591613700000|2020-06-08 10:55:00|25.93|25.85|25.93|25.85|25.96|25.88|25.92|25.84|32
1591614000000|2020-06-08 11:00:00|25.92|25.84|25.85|25.77|25.92|25.84|25.82|25.74|29
1591614300000|2020-06-08 11:05:00|25.84|25.76|25.84|25.76|25.85|25.77|25.84|25.76|0
1591614600000|2020-06-08 11:10:00|25.85|25.77|25.87|25.79|25.9|25.82|25.82|25.74|4
1591614900000|2020-06-08 11:15:00|25.88|25.8|25.79|25.71|25.88|25.8|25.79|25.71|18
1591615200000|2020-06-08 11:20:00|25.78|25.7|25.8|25.72|25.8|25.72|25.78|25.7|9
1591615500000|2020-06-08 11:25:00|25.81|25.73|25.85|25.77|25.85|25.77|25.81|25.73|3
1591615800000|2020-06-08 11:30:00|25.83|25.75|25.77|25.69|25.83|25.75|25.75|25.67|57
1591616100000|2020-06-08 11:35:00|25.76|25.68|25.76|25.68|25.78|25.7|25.75|25.67|5
1591616400000|2020-06-08 11:40:00|25.78|25.7|25.76|25.68|25.8|25.72|25.75|25.67|12
1591616700000|2020-06-08 11:45:00|25.75|25.67|25.82|25.74|25.82|25.74|25.75|25.67|50
1591617000000|2020-06-08 11:50:00|25.83|25.75|25.72|25.64|25.83|25.75|25.67|25.59|120
1591617300000|2020-06-08 11:55:00|25.73|25.65|25.72|25.64|25.77|25.69|25.72|25.64|54
1591617600000|2020-06-08 12:00:00|25.74|25.66|25.77|25.69|25.79|25.71|25.74|25.66|102
1591617900000|2020-06-08 12:05:00|25.79|25.71|25.77|25.69|25.79|25.71|25.76|25.68|115
1591618200000|2020-06-08 12:10:00|25.76|25.68|25.76|25.68|25.77|25.69|25.7|25.62|359
1591618500000|2020-06-08 12:15:00|25.77|25.69|25.64|25.56|25.78|25.7|25.64|25.56|111
1591618800000|2020-06-08 12:20:00|25.66|25.58|25.63|25.55|25.66|25.58|25.61|25.53|69
1591619100000|2020-06-08 12:25:00|25.64|25.56|25.66|25.58|25.7|25.62|25.64|25.56|5
1591619400000|2020-06-08 12:30:00|25.67|25.59|25.63|25.55|25.68|25.6|25.58|25.5|70
1591619700000|2020-06-08 12:35:00|25.65|25.57|25.67|25.59|25.68|25.6|25.65|25.57|114
1591620000000|2020-06-08 12:40:00|25.68|25.6|25.68|25.6|25.7|25.62|25.65|25.57|59
1591620300000|2020-06-08 12:45:00|25.7|25.62|25.7|25.62|25.73|25.65|25.67|25.59|114
1591620600000|2020-06-08 12:50:00|25.68|25.6|25.7|25.62|25.71|25.63|25.68|25.6|0
1591620900000|2020-06-08 12:55:00|25.72|25.64|25.7|25.62|25.73|25.65|25.66|25.58|30
1591621200000|2020-06-08 13:00:00|25.67|25.59|25.66|25.58|25.71|25.63|25.64|25.56|25
1591621500000|2020-06-08 13:05:00|25.68|25.6|25.65|25.57|25.7|25.62|25.65|25.57|258
1591621800000|2020-06-08 13:10:00|25.68|25.6|25.67|25.59|25.68|25.6|25.64|25.56|109
1591622100000|2020-06-08 13:15:00|25.68|25.6|25.68|25.6|25.7|25.62|25.65|25.57|16
1591622400000|2020-06-08 13:20:00|25.67|25.59|25.67|25.59|25.68|25.6|25.65|25.57|73
1591622700000|2020-06-08 13:25:00|25.68|25.6|25.78|25.7|25.78|25.7|25.67|25.59|23
1591623000000|2020-06-08 13:30:00|25.73|25.65|25.71|25.63|25.75|25.67|25.65|25.57|311
1591623300000|2020-06-08 13:35:00|25.69|25.61|25.79|25.71|25.82|25.74|25.67|25.59|28
1591623600000|2020-06-08 13:40:00|25.8|25.72|25.79|25.71|25.88|25.8|25.79|25.71|94
1591623900000|2020-06-08 13:45:00|25.77|25.69|25.93|25.85|25.93|25.85|25.74|25.66|100
1591624200000|2020-06-08 13:50:00|25.92|25.84|25.87|25.79|25.98|25.9|25.85|25.77|69
1591624500000|2020-06-08 13:55:00|25.88|25.8|25.93|25.85|26|25.92|25.87|25.79|6
1591624800000|2020-06-08 14:00:00|25.92|25.84|26.1|26.02|26.16|26.08|25.9|25.82|210
1591625100000|2020-06-08 14:05:00|26.12|26.04|26.15|26.07|26.22|26.14|26.08|26|427
1591625400000|2020-06-08 14:10:00|26.18|26.1|26.13|26.05|26.22|26.14|26.08|26|304
1591625700000|2020-06-08 14:15:00|26.11|26.03|26.38|26.3|26.38|26.3|26.1|26.02|54
1591626000000|2020-06-08 14:20:00|26.39|26.31|26.28|26.2|26.45|26.37|26.28|26.2|215
1591626300000|2020-06-08 14:25:00|26.26|26.18|26.4|26.32|26.43|26.35|26.26|26.18|133
1591626600000|2020-06-08 14:30:00|26.39|26.31|26.49|26.41|26.51|26.43|26.35|26.27|403
1591626900000|2020-06-08 14:35:00|26.52|26.44|26.45|26.37|26.54|26.46|26.45|26.37|121
1591627200000|2020-06-08 14:40:00|26.44|26.36|26.29|26.21|26.45|26.37|26.28|26.2|101
1591627500000|2020-06-08 14:45:00|26.28|26.2|26.21|26.13|26.3|26.22|26.18|26.1|105
1591627800000|2020-06-08 14:50:00|26.19|26.11|26.24|26.16|26.29|26.21|26.18|26.1|189
1591628100000|2020-06-08 14:55:00|26.25|26.17|26.28|26.2|26.3|26.22|26.25|26.17|223
1591628400000|2020-06-08 15:00:00|26.27|26.19|26.25|26.17|26.27|26.19|26.2|26.12|140
1591628700000|2020-06-08 15:05:00|26.27|26.19|26.22|26.14|26.27|26.19|26.15|26.07|537
1591629000000|2020-06-08 15:10:00|26.2|26.12|26.02|25.94|26.22|26.14|26.02|25.94|425
1591629300000|2020-06-08 15:15:00|26|25.92|25.97|25.89|26.03|25.95|25.92|25.84|620
1591629600000|2020-06-08 15:20:00|25.98|25.9|25.99|25.91|25.99|25.91|25.97|25.89|233
1591629900000|2020-06-08 15:25:00|25.98|25.9|26.04|25.96|26.07|25.99|25.98|25.9|582
1591630200000|2020-06-08 15:30:00|26.06|25.98|26.1|26.02|26.1|26.02|26|25.92|191
1591630500000|2020-06-08 15:35:00|26.07|25.99|26.22|26.14|26.23|26.15|26.07|25.99|60
1591630800000|2020-06-08 15:40:00|26.2|26.12|26.2|26.12|26.22|26.14|26.14|26.06|114
1591631100000|2020-06-08 15:45:00|26.22|26.14|26.14|26.06|26.22|26.14|26.12|26.04|163
1591631400000|2020-06-08 15:50:00|26.15|26.07|26.2|26.12|26.22|26.14|26.14|26.06|33
1591631700000|2020-06-08 15:55:00|26.19|26.11|26.22|26.14|26.22|26.14|26.17|26.09|25
1591632000000|2020-06-08 16:00:00|26.21|26.13|26.21|26.13|26.21|26.13|26.17|26.09|1
1591632300000|2020-06-08 16:05:00|26.22|26.14|26.1|26.02|26.22|26.14|26.1|26.02|46
1591632600000|2020-06-08 16:10:00|26.08|26|26.23|26.15|26.23|26.15|26.08|26|18
1591632900000|2020-06-08 16:15:00|26.22|26.14|26.2|26.12|26.22|26.14|26.19|26.11|16
1591633200000|2020-06-08 16:20:00|26.21|26.13|26.16|26.08|26.21|26.13|26.16|26.08|1
1591633500000|2020-06-08 16:25:00|26.17|26.09|26.26|26.18|26.28|26.2|26.17|26.09|1
1591633800000|2020-06-08 16:30:00|26.25|26.17|26.25|26.17|26.3|26.22|26.23|26.15|0
1591634400000|2020-06-08 16:40:00|26.23|26.15|26.22|26.14|26.24|26.16|26.2|26.12|0
1591634700000|2020-06-08 16:45:00|26.23|26.15|26.21|26.13|26.23|26.15|26.21|26.13|0
1591635000000|2020-06-08 16:50:00|26.2|26.12|26.27|26.19|26.27|26.19|26.2|26.12|20
1591635300000|2020-06-08 16:55:00|26.26|26.18|26.32|26.24|26.33|26.25|26.26|26.18|0
1591635600000|2020-06-08 17:00:00|26.33|26.25|26.3|26.22|26.33|26.25|26.3|26.22|16
1591636200000|2020-06-08 17:10:00|26.28|26.2|26.29|26.21|26.29|26.21|26.26|26.18|6
1591636500000|2020-06-08 17:15:00|26.28|26.2|26.29|26.21|26.29|26.21|26.28|26.2|0
1591636800000|2020-06-08 17:20:00|26.28|26.2|26.3|26.22|26.3|26.22|26.28|26.2|0
1591637400000|2020-06-08 17:30:00|26.31|26.23|26.33|26.25|26.36|26.28|26.31|26.23|3
1591637700000|2020-06-08 17:35:00|26.42|26.17|26.33|26.25|26.44|26.26|26.31|26.17|0
1591638000000|2020-06-08 17:40:00|26.34|26.26|26.35|26.27|26.35|26.27|26.34|26.26|2
1591638300000|2020-06-08 17:45:00|26.34|26.26|26.3|26.22|26.34|26.26|26.3|26.22|3
1591638900000|2020-06-08 17:55:00|26.27|26.19|26.26|26.18|26.27|26.19|26.26|26.18|1
1591639200000|2020-06-08 18:00:00|26.28|26.2|26.25|26.17|26.3|26.22|26.23|26.15|0
1591639500000|2020-06-08 18:05:00|26.23|26.15|26.29|26.21|26.29|26.21|26.23|26.15|0
1591640100000|2020-06-08 18:15:00|26.33|26.25|26.32|26.24|26.34|26.26|26.32|26.24|2
1591640400000|2020-06-08 18:20:00|26.34|26.26|26.32|26.24|26.34|26.26|26.28|26.2|0
1591640700000|2020-06-08 18:25:00|26.29|26.21|26.3|26.22|26.34|26.26|26.27|26.19|0
1591641000000|2020-06-08 18:30:00|26.32|26.24|26.31|26.23|26.41|26.27|26.3|26.16|0
1591641300000|2020-06-08 18:35:00|26.3|26.22|26.3|26.22|26.3|26.22|26.3|26.22|0
1591641900000|2020-06-08 18:45:00|26.31|26.23|26.3|26.22|26.32|26.24|26.3|26.22|0
1591642200000|2020-06-08 18:50:00|26.32|26.24|26.3|26.22|26.34|26.26|26.3|26.22|0
1591642500000|2020-06-08 18:55:00|26.32|26.24|26.47|26.17|26.47|26.24|26.3|26.14|9
1591643400000|2020-06-08 19:10:00|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|0
1591643700000|2020-06-08 19:15:00|26.56|26.26|26.59|26.34|26.61|26.34|26.56|26.26|0
1591644000000|2020-06-08 19:20:00|26.57|26.32|26.59|26.34|26.59|26.34|26.57|26.32|0
1591644300000|2020-06-08 19:25:00|26.62|26.37|26.66|26.41|26.66|26.41|26.62|26.37|0
1591644600000|2020-06-08 19:30:00|26.64|26.39|26.68|26.6|26.71|26.6|26.64|26.39|8
1591644900000|2020-06-08 19:35:00|26.66|26.58|26.66|26.58|26.68|26.6|26.66|26.58|0
1591645200000|2020-06-08 19:40:00|26.64|26.56|26.82|26.52|26.84|26.6|26.64|26.47|3
1591645500000|2020-06-08 19:45:00|26.88|26.58|26.69|26.61|26.88|26.64|26.69|26.52|8
1591645800000|2020-06-08 19:50:00|26.68|26.6|26.55|26.47|26.69|26.61|26.55|26.47|29
1591646100000|2020-06-08 19:55:00|26.57|26.49|26.64|26.39|26.65|26.49|26.55|26.39|65
1591646400000|2020-06-08 20:00:00|26.66|26.41|26.66|26.41|26.66|26.41|26.66|26.41|0
1591682700000|2020-06-09 06:05:00|26.7|26.4|26.7|26.4|26.73|26.43|26.69|26.39|0
1591683000000|2020-06-09 06:10:00|26.73|26.48|26.66|26.58|26.73|26.61|26.61|26.47|0
1591683600000|2020-06-09 06:20:00|26.67|26.59|26.62|26.54|26.67|26.59|26.6|26.52|14
1591683900000|2020-06-09 06:25:00|26.64|26.56|26.7|26.62|26.72|26.64|26.64|26.56|13
1591684200000|2020-06-09 06:30:00|26.73|26.65|26.68|26.6|26.73|26.65|26.68|26.6|49
1591684500000|2020-06-09 06:35:00|26.62|26.54|26.64|26.56|26.64|26.56|26.62|26.54|2
1591684800000|2020-06-09 06:40:00|26.66|26.58|26.68|26.6|26.71|26.63|26.64|26.56|4
1591685100000|2020-06-09 06:45:00|26.69|26.61|26.66|26.58|26.71|26.63|26.6|26.52|19
1591685400000|2020-06-09 06:50:00|26.64|26.56|26.62|26.54|26.68|26.6|26.62|26.54|12
1591685700000|2020-06-09 06:55:00|26.66|26.58|26.62|26.54|26.67|26.59|26.61|26.53|15
1591686000000|2020-06-09 07:00:00|26.61|26.53|26.54|26.46|26.64|26.56|26.45|26.37|121
1591686300000|2020-06-09 07:05:00|26.55|26.47|26.66|26.58|26.7|26.62|26.55|26.47|175
1591686600000|2020-06-09 07:10:00|26.65|26.57|26.64|26.56|26.69|26.61|26.59|26.51|29
1591686900000|2020-06-09 07:15:00|26.63|26.55|26.74|26.66|26.75|26.67|26.61|26.53|42
1591687200000|2020-06-09 07:20:00|26.7|26.62|26.74|26.66|26.75|26.67|26.68|26.6|170
1591687500000|2020-06-09 07:25:00|26.77|26.69|26.79|26.71|26.84|26.76|26.74|26.66|125
1591687800000|2020-06-09 07:30:00|26.74|26.66|26.74|26.66|26.84|26.76|26.74|26.66|19
1591688100000|2020-06-09 07:35:00|26.73|26.65|26.91|26.83|26.91|26.83|26.72|26.64|88
1591688400000|2020-06-09 07:40:00|26.9|26.82|26.96|26.88|27.01|26.93|26.9|26.82|458
1591688700000|2020-06-09 07:45:00|26.97|26.89|26.97|26.89|27.08|27|26.97|26.89|171
1591689000000|2020-06-09 07:50:00|27|26.92|26.89|26.81|27|26.92|26.87|26.79|9
1591689300000|2020-06-09 07:55:00|26.87|26.79|26.89|26.81|26.91|26.83|26.81|26.73|95
1591689600000|2020-06-09 08:00:00|26.86|26.78|26.74|26.66|26.9|26.82|26.74|26.66|52
1591689900000|2020-06-09 08:05:00|26.76|26.68|26.99|26.91|26.99|26.91|26.76|26.68|24
1591690200000|2020-06-09 08:10:00|26.98|26.9|27.09|27.01|27.1|27.02|26.96|26.88|359
1591690500000|2020-06-09 08:15:00|27.1|27.02|27.35|27.27|27.38|27.3|27.1|27.02|261
1591690800000|2020-06-09 08:20:00|27.38|27.3|27.3|27.22|27.38|27.3|27.24|27.16|18
1591691100000|2020-06-09 08:25:00|27.35|27.27|27.37|27.29|27.43|27.35|27.35|27.27|99
1591691400000|2020-06-09 08:30:00|27.38|27.3|27.43|27.35|27.43|27.35|27.28|27.2|155
1591691700000|2020-06-09 08:35:00|27.41|27.33|27.52|27.44|27.54|27.46|27.38|27.3|177
1591692000000|2020-06-09 08:40:00|27.5|27.42|27.73|27.65|27.74|27.66|27.5|27.42|254
1591692300000|2020-06-09 08:45:00|27.74|27.66|27.45|27.37|27.75|27.67|27.4|27.32|84
1591692600000|2020-06-09 08:50:00|27.47|27.39|27.41|27.33|27.47|27.39|27.36|27.28|30
1591692900000|2020-06-09 08:55:00|27.42|27.34|27.55|27.47|27.63|27.55|27.41|27.33|107
1591693200000|2020-06-09 09:00:00|27.53|27.45|27.42|27.34|27.58|27.5|27.42|27.34|69
1591693500000|2020-06-09 09:05:00|27.43|27.35|27.44|27.36|27.53|27.45|27.42|27.34|10
1591693800000|2020-06-09 09:10:00|27.46|27.38|27.56|27.48|27.56|27.48|27.44|27.36|135
1591694100000|2020-06-09 09:15:00|27.55|27.47|27.61|27.53|27.65|27.57|27.53|27.45|62
1591694400000|2020-06-09 09:20:00|27.6|27.52|27.54|27.46|27.61|27.53|27.51|27.43|130
1591694700000|2020-06-09 09:25:00|27.53|27.45|27.29|27.21|27.53|27.45|27.29|27.21|139
1591695000000|2020-06-09 09:30:00|27.3|27.22|27.37|27.29|27.37|27.29|27.27|27.19|28
1591695300000|2020-06-09 09:35:00|27.34|27.26|27.39|27.31|27.39|27.31|27.32|27.24|47
1591695600000|2020-06-09 09:40:00|27.41|27.33|27.37|27.29|27.43|27.35|27.37|27.29|156
1591695900000|2020-06-09 09:45:00|27.4|27.32|27.47|27.39|27.5|27.42|27.37|27.29|81
1591696200000|2020-06-09 09:50:00|27.44|27.36|27.47|27.39|27.5|27.42|27.44|27.36|37
1591696500000|2020-06-09 09:55:00|27.48|27.4|27.47|27.39|27.53|27.45|27.47|27.39|190
1591696800000|2020-06-09 10:00:00|27.45|27.37|27.47|27.39|27.47|27.39|27.42|27.34|113
1591697100000|2020-06-09 10:05:00|27.49|27.41|27.49|27.41|27.52|27.44|27.44|27.36|195
1591697400000|2020-06-09 10:10:00|27.48|27.4|27.68|27.6|27.7|27.62|27.48|27.4|292
1591697700000|2020-06-09 10:15:00|27.69|27.61|27.6|27.52|27.69|27.61|27.6|27.52|355
1591698000000|2020-06-09 10:20:00|27.59|27.51|27.63|27.55|27.65|27.57|27.58|27.5|721
1591698300000|2020-06-09 10:25:00|27.65|27.57|27.75|27.67|27.78|27.7|27.65|27.57|705
1591698600000|2020-06-09 10:30:00|27.77|27.69|27.69|27.61|27.93|27.85|27.66|27.58|440
1591698900000|2020-06-09 10:35:00|27.68|27.6|27.75|27.67|27.76|27.68|27.65|27.57|51
1591699200000|2020-06-09 10:40:00|27.73|27.65|27.7|27.62|27.75|27.67|27.65|27.57|77
1591699500000|2020-06-09 10:45:00|27.69|27.61|27.7|27.62|27.75|27.67|27.67|27.59|252
1591699800000|2020-06-09 10:50:00|27.66|27.58|27.61|27.53|27.66|27.58|27.61|27.53|122
1591700100000|2020-06-09 10:55:00|27.6|27.52|27.63|27.55|27.63|27.55|27.56|27.48|258
1591700400000|2020-06-09 11:00:00|27.61|27.53|27.61|27.53|27.61|27.53|27.56|27.48|50
1591700700000|2020-06-09 11:05:00|27.6|27.52|27.6|27.52|27.61|27.53|27.56|27.48|37
1591701000000|2020-06-09 11:10:00|27.61|27.53|27.63|27.55|27.66|27.58|27.6|27.52|165
1591701300000|2020-06-09 11:15:00|27.62|27.54|27.64|27.56|27.7|27.62|27.62|27.54|319
1591701600000|2020-06-09 11:20:00|27.65|27.57|27.51|27.43|27.65|27.57|27.47|27.39|38
1591701900000|2020-06-09 11:25:00|27.49|27.41|27.56|27.48|27.59|27.51|27.49|27.41|10
1591702200000|2020-06-09 11:30:00|27.54|27.46|27.58|27.5|27.62|27.54|27.54|27.46|2
1591702500000|2020-06-09 11:35:00|27.57|27.49|27.46|27.38|27.57|27.49|27.46|27.38|6
1591702800000|2020-06-09 11:40:00|27.45|27.37|27.33|27.25|27.45|27.37|27.31|27.23|32
1591703100000|2020-06-09 11:45:00|27.31|27.23|27.23|27.15|27.31|27.23|27.22|27.14|118
1591703400000|2020-06-09 11:50:00|27.22|27.14|27.24|27.16|27.25|27.17|27.21|27.13|35
1591703700000|2020-06-09 11:55:00|27.22|27.14|27.28|27.2|27.28|27.2|27.21|27.13|69
1591704000000|2020-06-09 12:00:00|27.26|27.18|27.32|27.24|27.34|27.26|27.26|27.18|126
1591704300000|2020-06-09 12:05:00|27.31|27.23|27.25|27.17|27.31|27.23|27.23|27.15|137
1591704600000|2020-06-09 12:10:00|27.23|27.15|27.24|27.16|27.26|27.18|27.21|27.13|67
1591704900000|2020-06-09 12:15:00|27.21|27.13|27.14|27.06|27.24|27.16|27.14|27.06|9
1591705200000|2020-06-09 12:20:00|27.09|27.01|27.08|27|27.11|27.03|27.03|26.95|27
1591705500000|2020-06-09 12:25:00|27.07|26.99|27.04|26.96|27.08|27|27.03|26.95|171
1591705800000|2020-06-09 12:30:00|27.06|26.98|27.14|27.06|27.16|27.08|27.04|26.96|130
1591706100000|2020-06-09 12:35:00|27.12|27.04|27.2|27.12|27.23|27.15|27.12|27.04|24
1591706400000|2020-06-09 12:40:00|27.21|27.13|27.28|27.2|27.31|27.23|27.21|27.13|24
1591706700000|2020-06-09 12:45:00|27.29|27.21|27.33|27.25|27.35|27.27|27.29|27.21|54
1591707000000|2020-06-09 12:50:00|27.32|27.24|27.27|27.19|27.32|27.24|27.27|27.19|12
1591707300000|2020-06-09 12:55:00|27.28|27.2|27.35|27.27|27.35|27.27|27.28|27.2|19
1591707600000|2020-06-09 13:00:00|27.32|27.24|27.32|27.24|27.34|27.26|27.29|27.21|130
1591707900000|2020-06-09 13:05:00|27.34|27.26|27.35|27.27|27.35|27.27|27.32|27.24|25
1591708200000|2020-06-09 13:10:00|27.4|27.32|27.37|27.29|27.4|27.32|27.37|27.29|132
1591708500000|2020-06-09 13:15:00|27.39|27.31|27.41|27.33|27.42|27.34|27.36|27.28|180
1591708800000|2020-06-09 13:20:00|27.42|27.34|27.42|27.34|27.44|27.36|27.41|27.33|13
1591709100000|2020-06-09 13:25:00|27.41|27.33|27.39|27.31|27.42|27.34|27.35|27.27|30
1591709400000|2020-06-09 13:30:00|27.4|27.32|27.52|27.44|27.56|27.48|27.4|27.32|149
1591709700000|2020-06-09 13:35:00|27.51|27.43|27.4|27.32|27.52|27.44|27.2|27.12|155
1591710000000|2020-06-09 13:40:00|27.38|27.3|27.25|27.17|27.45|27.37|27.24|27.16|40
1591710300000|2020-06-09 13:45:00|27.28|27.2|27.34|27.26|27.4|27.32|27.28|27.2|38
1591710600000|2020-06-09 13:50:00|27.35|27.27|27.4|27.32|27.5|27.42|27.34|27.26|41
1591710900000|2020-06-09 13:55:00|27.39|27.31|27.4|27.32|27.43|27.35|27.34|27.26|95
1591711200000|2020-06-09 14:00:00|27.41|27.33|27.56|27.48|27.63|27.55|27.41|27.33|186
1591711500000|2020-06-09 14:05:00|27.57|27.49|27.68|27.6|27.71|27.63|27.57|27.49|14
1591711800000|2020-06-09 14:10:00|27.69|27.61|27.8|27.72|27.82|27.74|27.68|27.6|358
1591712100000|2020-06-09 14:15:00|27.82|27.74|27.57|27.49|27.83|27.75|27.57|27.49|168
1591712400000|2020-06-09 14:20:00|27.58|27.5|27.49|27.41|27.6|27.52|27.46|27.38|217
1591712700000|2020-06-09 14:25:00|27.51|27.43|27.59|27.51|27.59|27.51|27.5|27.42|116
1591713000000|2020-06-09 14:30:00|27.58|27.5|27.61|27.53|27.62|27.54|27.54|27.46|232
1591713300000|2020-06-09 14:35:00|27.6|27.52|27.65|27.57|27.69|27.61|27.6|27.52|154
1591713600000|2020-06-09 14:40:00|27.63|27.55|27.49|27.41|27.63|27.55|27.49|27.41|100
1591713900000|2020-06-09 14:45:00|27.47|27.39|27.32|27.24|27.49|27.41|27.3|27.22|122
1591714200000|2020-06-09 14:50:00|27.3|27.22|27.2|27.12|27.3|27.22|27.18|27.1|167
1591714500000|2020-06-09 14:55:00|27.18|27.1|27.25|27.17|27.25|27.17|27.18|27.1|420
1591714800000|2020-06-09 15:00:00|27.24|27.16|27.2|27.12|27.28|27.2|27.2|27.12|212
1591715100000|2020-06-09 15:05:00|27.19|27.11|27.18|27.1|27.23|27.15|27.15|27.07|491
1591715400000|2020-06-09 15:10:00|27.17|27.09|27.18|27.1|27.19|27.11|27.17|27.09|132
1591715700000|2020-06-09 15:15:00|27.19|27.11|27.38|27.3|27.42|27.34|27.18|27.1|538
1591716000000|2020-06-09 15:20:00|27.4|27.32|27.38|27.3|27.44|27.36|27.38|27.3|304
1591716300000|2020-06-09 15:25:00|27.39|27.31|27.51|27.43|27.56|27.48|27.39|27.31|142
1591716600000|2020-06-09 15:30:00|27.52|27.44|27.57|27.49|27.57|27.49|27.5|27.42|59
1591716900000|2020-06-09 15:35:00|27.56|27.48|27.59|27.51|27.6|27.52|27.56|27.48|86
1591717200000|2020-06-09 15:40:00|27.6|27.52|27.59|27.51|27.6|27.52|27.59|27.51|5
1591717500000|2020-06-09 15:45:00|27.6|27.52|27.68|27.6|27.69|27.61|27.59|27.51|23
1591717800000|2020-06-09 15:50:00|27.7|27.62|27.72|27.64|27.73|27.65|27.68|27.6|0
1591718100000|2020-06-09 15:55:00|27.73|27.65|27.77|27.69|27.79|27.71|27.71|27.63|92
1591718400000|2020-06-09 16:00:00|27.79|27.71|27.88|27.8|27.9|27.82|27.79|27.71|12
1591718700000|2020-06-09 16:05:00|27.89|27.81|27.82|27.74|27.92|27.84|27.82|27.74|31
1591719000000|2020-06-09 16:10:00|27.79|27.71|27.73|27.65|27.82|27.74|27.73|27.65|0
1591719300000|2020-06-09 16:15:00|27.74|27.66|27.71|27.63|27.76|27.68|27.71|27.63|0
1591719600000|2020-06-09 16:20:00|27.69|27.61|27.74|27.66|27.74|27.66|27.66|27.58|2
1591719900000|2020-06-09 16:25:00|27.72|27.64|27.72|27.64|27.72|27.64|27.7|27.62|4
1591720200000|2020-06-09 16:30:00|27.74|27.66|27.65|27.57|27.74|27.66|27.63|27.55|9
1591720500000|2020-06-09 16:35:00|27.67|27.59|27.6|27.52|27.69|27.61|27.6|27.52|12
1591720800000|2020-06-09 16:40:00|27.56|27.48|27.56|27.48|27.61|27.53|27.56|27.48|0
1591721100000|2020-06-09 16:45:00|27.55|27.47|27.53|27.45|27.6|27.52|27.51|27.43|2
1591721400000|2020-06-09 16:50:00|27.54|27.46|27.48|27.4|27.54|27.46|27.48|27.4|1
1591721700000|2020-06-09 16:55:00|27.46|27.38|27.46|27.38|27.48|27.4|27.46|27.38|11
1591722000000|2020-06-09 17:00:00|27.45|27.37|27.42|27.34|27.45|27.37|27.41|27.33|2
1591722300000|2020-06-09 17:05:00|27.41|27.33|27.47|27.39|27.47|27.39|27.41|27.33|5
1591722600000|2020-06-09 17:10:00|27.44|27.36|27.52|27.44|27.52|27.44|27.44|27.36|4
1591722900000|2020-06-09 17:15:00|27.51|27.43|27.46|27.38|27.52|27.44|27.44|27.36|12
1591723200000|2020-06-09 17:20:00|27.44|27.36|27.4|27.32|27.44|27.36|27.4|27.32|0
1591723800000|2020-06-09 17:30:00|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|1
1591724100000|2020-06-09 17:35:00|27.35|27.27|27.4|27.32|27.48|27.32|27.35|27.23|2
1591724400000|2020-06-09 17:40:00|27.39|27.31|27.37|27.29|27.39|27.31|27.37|27.29|3
1591724700000|2020-06-09 17:45:00|27.39|27.31|27.41|27.33|27.42|27.34|27.37|27.29|0
1591725000000|2020-06-09 17:50:00|27.47|27.39|27.49|27.41|27.51|27.43|27.46|27.38|2
1591725300000|2020-06-09 17:55:00|27.46|27.38|27.45|27.37|27.52|27.4|27.4|27.27|1
1591725600000|2020-06-09 18:00:00|27.44|27.36|27.58|27.33|27.63|27.49|27.44|27.28|9
1591725900000|2020-06-09 18:05:00|27.56|27.31|27.47|27.39|27.59|27.42|27.46|27.3|3
1591726200000|2020-06-09 18:10:00|27.55|27.3|27.44|27.36|27.55|27.39|27.43|27.27|12
1591726500000|2020-06-09 18:15:00|27.53|27.28|27.49|27.41|27.57|27.41|27.44|27.28|4
1591726800000|2020-06-09 18:20:00|27.48|27.4|27.51|27.43|27.62|27.45|27.48|27.33|12
1591727100000|2020-06-09 18:25:00|27.52|27.44|27.55|27.47|27.57|27.49|27.51|27.43|0
1591727400000|2020-06-09 18:30:00|27.64|27.39|27.64|27.39|27.64|27.51|27.56|27.39|11
1591727700000|2020-06-09 18:35:00|27.67|27.42|27.67|27.42|27.69|27.52|27.58|27.42|1
1591728000000|2020-06-09 18:40:00|27.58|27.5|27.64|27.39|27.66|27.5|27.58|27.39|0
1591728300000|2020-06-09 18:45:00|27.66|27.41|27.54|27.46|27.75|27.59|27.54|27.41|1
1591728600000|2020-06-09 18:50:00|27.55|27.47|27.71|27.46|27.73|27.56|27.55|27.38|0
1591728900000|2020-06-09 18:55:00|27.72|27.47|27.63|27.33|27.76|27.48|27.63|27.33|4
1591729200000|2020-06-09 19:00:00|27.66|27.36|27.7|27.4|27.7|27.45|27.53|27.36|3
1591729500000|2020-06-09 19:05:00|27.68|27.43|27.66|27.36|27.7|27.43|27.66|27.36|0
1591729800000|2020-06-09 19:10:00|27.7|27.4|27.7|27.4|27.74|27.44|27.7|27.4|0
1591730100000|2020-06-09 19:15:00|27.62|27.32|27.66|27.36|27.66|27.36|27.62|27.32|0
1591730400000|2020-06-09 19:20:00|27.62|27.32|27.62|27.37|27.64|27.37|27.6|27.3|1
1591730700000|2020-06-09 19:25:00|27.58|27.33|27.66|27.36|27.66|27.37|27.58|27.33|0
1591731000000|2020-06-09 19:30:00|27.7|27.4|27.76|27.51|27.76|27.51|27.7|27.4|0
1591731300000|2020-06-09 19:35:00|27.72|27.47|27.74|27.44|27.76|27.51|27.72|27.44|1
1591731600000|2020-06-09 19:40:00|27.72|27.47|27.8|27.5|27.8|27.5|27.7|27.4|0
1591731900000|2020-06-09 19:45:00|27.84|27.54|27.99|27.69|28.01|27.71|27.82|27.52|1
1591732200000|2020-06-09 19:50:00|28|27.7|28.03|27.73|28.08|27.78|27.99|27.69|1
1591732500000|2020-06-09 19:55:00|28.07|27.77|27.85|27.55|28.07|27.77|27.84|27.55|11
1591732800000|2020-06-09 20:00:00|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1591769100000|2020-06-10 06:05:00|27.38|27.3|27.52|27.44|27.68|27.46|27.38|27.3|4
1591769400000|2020-06-10 06:10:00|27.48|27.4|27.45|27.37|27.6|27.44|27.45|27.32|21
1591769700000|2020-06-10 06:15:00|27.44|27.36|27.46|27.38|27.52|27.38|27.43|27.27|0
1591770000000|2020-06-10 06:20:00|27.45|27.37|27.42|27.34|27.47|27.39|27.4|27.32|2
1591770300000|2020-06-10 06:25:00|27.43|27.35|27.5|27.42|27.51|27.43|27.42|27.34|6
1591770600000|2020-06-10 06:30:00|27.52|27.44|27.5|27.42|27.54|27.46|27.45|27.37|0
1591770900000|2020-06-10 06:35:00|27.53|27.45|27.48|27.4|27.53|27.45|27.43|27.35|9
1591771200000|2020-06-10 06:40:00|27.46|27.38|27.46|27.38|27.54|27.4|27.44|27.29|0
1591771500000|2020-06-10 06:45:00|27.48|27.4|27.59|27.51|27.64|27.51|27.45|27.3|23
1591771800000|2020-06-10 06:50:00|27.64|27.39|27.55|27.47|27.64|27.53|27.51|27.39|59
1591772100000|2020-06-10 06:55:00|27.53|27.45|27.54|27.46|27.62|27.53|27.46|27.29|78
1591772400000|2020-06-10 07:00:00|27.53|27.45|27.36|27.28|27.57|27.49|27.35|27.27|158
1591772700000|2020-06-10 07:05:00|27.31|27.23|27.31|27.23|27.39|27.31|27.3|27.22|127
1591773000000|2020-06-10 07:10:00|27.32|27.24|27.29|27.21|27.36|27.28|27.28|27.2|142
1591773300000|2020-06-10 07:15:00|27.28|27.2|27.31|27.23|27.35|27.27|27.24|27.16|90
1591773600000|2020-06-10 07:20:00|27.36|27.28|27.37|27.29|27.37|27.29|27.31|27.23|119
1591773900000|2020-06-10 07:25:00|27.36|27.28|27.26|27.18|27.36|27.28|27.26|27.18|100
1591774200000|2020-06-10 07:30:00|27.27|27.19|27.39|27.31|27.42|27.34|27.27|27.19|190
1591774500000|2020-06-10 07:35:00|27.41|27.33|27.36|27.28|27.41|27.33|27.33|27.25|40
1591774800000|2020-06-10 07:40:00|27.37|27.29|27.42|27.34|27.45|27.37|27.36|27.28|74
1591775100000|2020-06-10 07:45:00|27.39|27.31|27.47|27.39|27.47|27.39|27.37|27.29|112
1591775400000|2020-06-10 07:50:00|27.44|27.36|27.46|27.38|27.49|27.41|27.39|27.31|3
1591775700000|2020-06-10 07:55:00|27.44|27.36|27.35|27.27|27.44|27.36|27.35|27.27|18
1591776000000|2020-06-10 08:00:00|27.36|27.28|27.52|27.44|27.52|27.44|27.36|27.28|13
1591776300000|2020-06-10 08:05:00|27.57|27.49|27.59|27.51|27.64|27.56|27.57|27.49|74
1591776600000|2020-06-10 08:10:00|27.62|27.54|27.52|27.44|27.65|27.57|27.49|27.41|32
1591776900000|2020-06-10 08:15:00|27.5|27.42|27.48|27.4|27.52|27.44|27.41|27.33|48
1591777200000|2020-06-10 08:20:00|27.5|27.42|27.6|27.52|27.61|27.53|27.5|27.42|2
1591777500000|2020-06-10 08:25:00|27.61|27.53|27.56|27.48|27.61|27.53|27.55|27.47|56
1591777800000|2020-06-10 08:30:00|27.57|27.49|27.56|27.48|27.62|27.54|27.56|27.48|85
1591778100000|2020-06-10 08:35:00|27.54|27.46|27.56|27.48|27.57|27.49|27.53|27.45|46
1591778400000|2020-06-10 08:40:00|27.57|27.49|27.62|27.54|27.63|27.55|27.54|27.46|28
1591778700000|2020-06-10 08:45:00|27.63|27.55|27.73|27.65|27.73|27.65|27.63|27.55|61
1591779000000|2020-06-10 08:50:00|27.72|27.64|27.72|27.64|27.73|27.65|27.72|27.64|8
1591779300000|2020-06-10 08:55:00|27.73|27.65|27.8|27.72|27.84|27.76|27.73|27.65|118
1591779600000|2020-06-10 09:00:00|27.79|27.71|28.24|28.16|28.29|28.21|27.79|27.71|165
1591779900000|2020-06-10 09:05:00|28.26|28.18|28.06|27.98|28.26|28.18|28|27.92|129
1591780200000|2020-06-10 09:10:00|28.05|27.97|28|27.92|28.08|28|27.97|27.89|58
1591780500000|2020-06-10 09:15:00|28.02|27.94|28.09|28.01|28.09|28.01|27.98|27.9|3
1591780800000|2020-06-10 09:20:00|28.08|28|28.02|27.94|28.09|28.01|28.01|27.93|71
1591781100000|2020-06-10 09:25:00|28.04|27.96|28.06|27.98|28.13|28.05|28.04|27.96|18
1591781400000|2020-06-10 09:30:00|28.05|27.97|27.98|27.9|28.05|27.97|27.97|27.89|31
1591781700000|2020-06-10 09:35:00|28|27.92|28.03|27.95|28.08|28|27.99|27.91|7
1591782000000|2020-06-10 09:40:00|28.05|27.97|28.07|27.99|28.13|28.05|28.05|27.97|13
1591782300000|2020-06-10 09:45:00|28.09|28.01|28.17|28.09|28.19|28.11|28.07|27.99|6
1591782600000|2020-06-10 09:50:00|28.15|28.07|28.12|28.04|28.19|28.11|28.12|28.04|23
1591782900000|2020-06-10 09:55:00|28.14|28.06|28.12|28.04|28.17|28.09|28.12|28.04|301
1591783200000|2020-06-10 10:00:00|28.11|28.03|28.27|28.19|28.27|28.19|28.11|28.03|115
1591783500000|2020-06-10 10:05:00|28.25|28.17|28.46|28.38|28.46|28.38|28.25|28.17|135
1591783800000|2020-06-10 10:10:00|28.44|28.36|28.51|28.43|28.55|28.47|28.41|28.33|215
1591784100000|2020-06-10 10:15:00|28.52|28.44|28.44|28.36|28.57|28.49|28.42|28.34|110
1591784400000|2020-06-10 10:20:00|28.43|28.35|28.44|28.36|28.44|28.36|28.43|28.35|56
1591784700000|2020-06-10 10:25:00|28.45|28.37|28.42|28.34|28.45|28.37|28.35|28.27|8
1591785000000|2020-06-10 10:30:00|28.4|28.32|28.39|28.31|28.42|28.34|28.35|28.27|0
1591785300000|2020-06-10 10:35:00|28.38|28.3|28.28|28.2|28.38|28.3|28.28|28.2|8
1591785600000|2020-06-10 10:40:00|28.3|28.22|28.14|28.06|28.3|28.22|28.14|28.06|300
1591785900000|2020-06-10 10:45:00|28.11|28.03|28.16|28.08|28.22|28.14|28.06|27.98|211
1591786200000|2020-06-10 10:50:00|28.18|28.1|28.09|28.01|28.18|28.1|28.04|27.96|48
1591786500000|2020-06-10 10:55:00|28.07|27.99|28.04|27.96|28.07|27.99|28.02|27.94|43
1591786800000|2020-06-10 11:00:00|28.05|27.97|28.03|27.95|28.07|27.99|27.94|27.86|1459
1591787100000|2020-06-10 11:05:00|28.04|27.96|28.07|27.99|28.09|28.01|28.01|27.93|159
1591787400000|2020-06-10 11:10:00|28.06|27.98|28.04|27.96|28.09|28.01|28.04|27.96|37
1591787700000|2020-06-10 11:15:00|28.01|27.93|28.06|27.98|28.08|28|28.01|27.93|43
1591788000000|2020-06-10 11:20:00|28.08|28|28.06|27.98|28.09|28.01|28.01|27.93|11
1591788300000|2020-06-10 11:25:00|28.04|27.96|28.11|28.03|28.14|28.06|28.01|27.93|109
1591788600000|2020-06-10 11:30:00|28.09|28.01|28.06|27.98|28.09|28.01|28.05|27.97|2
1591788900000|2020-06-10 11:35:00|28.08|28|27.93|27.85|28.08|28|27.93|27.85|56
1591789200000|2020-06-10 11:40:00|27.94|27.86|27.88|27.8|27.94|27.86|27.88|27.8|104
1591789500000|2020-06-10 11:45:00|27.9|27.82|27.82|27.74|27.9|27.82|27.82|27.74|67
1591789800000|2020-06-10 11:50:00|27.84|27.76|27.85|27.77|27.88|27.8|27.82|27.74|36
1591790100000|2020-06-10 11:55:00|27.84|27.76|27.81|27.73|27.84|27.76|27.81|27.73|2
1591790400000|2020-06-10 12:00:00|27.83|27.75|27.77|27.69|27.84|27.76|27.77|27.69|11
1591790700000|2020-06-10 12:05:00|27.73|27.65|27.77|27.69|27.77|27.69|27.72|27.64|15
1591791000000|2020-06-10 12:10:00|27.78|27.7|27.77|27.69|27.78|27.7|27.71|27.63|148
1591791300000|2020-06-10 12:15:00|27.78|27.7|27.74|27.66|27.78|27.7|27.72|27.64|7
1591791600000|2020-06-10 12:20:00|27.75|27.67|27.8|27.72|27.83|27.75|27.72|27.64|24
1591791900000|2020-06-10 12:25:00|27.78|27.7|27.77|27.69|27.8|27.72|27.72|27.64|24
1591792200000|2020-06-10 12:30:00|27.79|27.71|27.79|27.71|27.85|27.77|27.72|27.64|152
1591792500000|2020-06-10 12:35:00|27.77|27.69|27.82|27.74|27.82|27.74|27.74|27.66|8
1591792800000|2020-06-10 12:40:00|27.79|27.71|27.86|27.78|27.86|27.78|27.77|27.69|1
1591793100000|2020-06-10 12:45:00|27.87|27.79|27.83|27.75|27.89|27.81|27.81|27.73|35
1591793400000|2020-06-10 12:50:00|27.81|27.73|27.73|27.65|27.83|27.75|27.64|27.56|401
1591793700000|2020-06-10 12:55:00|27.71|27.63|27.71|27.63|27.73|27.65|27.68|27.6|3
1591794000000|2020-06-10 13:00:00|27.73|27.65|27.83|27.75|27.85|27.77|27.68|27.6|150
1591794300000|2020-06-10 13:05:00|27.8|27.72|27.8|27.72|27.81|27.73|27.8|27.72|50
1591794600000|2020-06-10 13:10:00|27.81|27.73|27.79|27.71|27.81|27.73|27.76|27.68|117
1591794900000|2020-06-10 13:15:00|27.78|27.7|27.92|27.84|27.92|27.84|27.76|27.68|160
1591795200000|2020-06-10 13:20:00|27.89|27.81|27.89|27.81|27.96|27.88|27.89|27.81|78
1591795500000|2020-06-10 13:25:00|27.91|27.83|27.94|27.86|27.94|27.86|27.91|27.83|101
1591795800000|2020-06-10 13:30:00|27.93|27.85|28.01|27.93|28.01|27.93|27.89|27.81|314
1591796100000|2020-06-10 13:35:00|27.99|27.91|28.02|27.94|28.07|27.99|27.97|27.89|344
1591796400000|2020-06-10 13:40:00|28.01|27.93|28.11|28.03|28.14|28.06|28.01|27.93|628
1591796700000|2020-06-10 13:45:00|28.13|28.05|28.09|28.01|28.17|28.09|28.06|27.98|292
1591797000000|2020-06-10 13:50:00|28.12|28.04|28.33|28.25|28.33|28.25|28.11|28.03|127
1591797300000|2020-06-10 13:55:00|28.32|28.24|28.23|28.15|28.38|28.3|28.22|28.14|330
1591797600000|2020-06-10 14:00:00|28.22|28.14|28.18|28.1|28.23|28.15|28.17|28.09|23
1591797900000|2020-06-10 14:05:00|28.15|28.07|28.18|28.1|28.23|28.15|28.15|28.07|65
1591798200000|2020-06-10 14:10:00|28.2|28.12|28.43|28.35|28.45|28.37|28.18|28.1|93
1591798500000|2020-06-10 14:15:00|28.41|28.33|28.48|28.4|28.5|28.42|28.35|28.27|47
1591798800000|2020-06-10 14:20:00|28.51|28.43|28.52|28.44|28.62|28.54|28.49|28.41|83
1591799100000|2020-06-10 14:25:00|28.49|28.41|28.52|28.44|28.6|28.52|28.44|28.36|114
1591799400000|2020-06-10 14:30:00|28.53|28.45|28.4|28.32|28.56|28.48|28.39|28.31|42
1591799700000|2020-06-10 14:35:00|28.39|28.31|28.31|28.23|28.4|28.32|28.31|28.23|77
1591800000000|2020-06-10 14:40:00|28.29|28.21|28.33|28.25|28.35|28.27|28.24|28.16|105
1591800300000|2020-06-10 14:45:00|28.3|28.22|28.3|28.22|28.32|28.24|28.24|28.16|239
1591800600000|2020-06-10 14:50:00|28.28|28.2|28.45|28.37|28.45|28.37|28.25|28.17|459
1591800900000|2020-06-10 14:55:00|28.47|28.39|28.4|28.32|28.6|28.52|28.4|28.32|106
1591801200000|2020-06-10 15:00:00|28.43|28.35|28.23|28.15|28.43|28.35|28.18|28.1|80
1591801500000|2020-06-10 15:05:00|28.2|28.12|28.09|28.01|28.2|28.12|27.99|27.91|69
1591801800000|2020-06-10 15:10:00|28.08|28|28.01|27.93|28.15|28.07|28.01|27.93|115
1591802100000|2020-06-10 15:15:00|27.99|27.91|27.81|27.73|27.99|27.91|27.81|27.73|372
1591802400000|2020-06-10 15:20:00|27.79|27.71|27.92|27.84|27.92|27.84|27.77|27.69|81
1591802700000|2020-06-10 15:25:00|27.88|27.8|28.04|27.96|28.06|27.98|27.85|27.77|263
1591803000000|2020-06-10 15:30:00|28.07|27.99|28.14|28.06|28.15|28.07|28.01|27.93|137
1591803300000|2020-06-10 15:35:00|28.16|28.08|27.97|27.89|28.23|28.15|27.96|27.88|115
1591803600000|2020-06-10 15:40:00|27.99|27.91|28.01|27.93|28.02|27.94|27.88|27.8|71
1591803900000|2020-06-10 15:45:00|27.99|27.91|28.01|27.93|28.06|27.98|27.96|27.88|5
1591804200000|2020-06-10 15:50:00|28.06|27.98|27.82|27.74|28.06|27.98|27.81|27.73|7
1591804500000|2020-06-10 15:55:00|27.84|27.76|27.95|27.87|27.95|27.87|27.81|27.73|392
1591804800000|2020-06-10 16:00:00|27.9|27.82|27.79|27.71|27.95|27.87|27.79|27.71|5
1591805100000|2020-06-10 16:05:00|27.8|27.72|27.9|27.82|27.9|27.82|27.8|27.72|64
1591805400000|2020-06-10 16:10:00|27.85|27.77|27.8|27.72|27.85|27.77|27.79|27.71|55
1591805700000|2020-06-10 16:15:00|27.82|27.74|27.68|27.6|27.85|27.77|27.68|27.6|5
1591806000000|2020-06-10 16:20:00|27.69|27.61|27.66|27.58|27.69|27.61|27.66|27.58|61
1591806300000|2020-06-10 16:25:00|27.68|27.6|27.69|27.61|27.69|27.61|27.68|27.6|7
1591806600000|2020-06-10 16:30:00|27.71|27.63|27.74|27.66|27.74|27.66|27.71|27.63|1
1591806900000|2020-06-10 16:35:00|27.75|27.67|27.74|27.66|27.75|27.67|27.74|27.66|3
1591807800000|2020-06-10 16:50:00|27.73|27.65|27.68|27.6|27.75|27.67|27.68|27.6|2
1591808100000|2020-06-10 16:55:00|27.67|27.59|27.65|27.57|27.67|27.59|27.64|27.56|20
1591808400000|2020-06-10 17:00:00|27.67|27.59|27.79|27.71|27.84|27.76|27.65|27.57|109
1591808700000|2020-06-10 17:05:00|27.78|27.7|27.73|27.65|27.78|27.7|27.73|27.65|3
1591809000000|2020-06-10 17:10:00|27.74|27.66|27.74|27.66|27.76|27.68|27.73|27.65|9
1591809300000|2020-06-10 17:15:00|27.76|27.68|27.7|27.62|27.78|27.7|27.69|27.61|8
1591809600000|2020-06-10 17:20:00|27.71|27.63|27.75|27.67|27.75|27.67|27.71|27.63|2
1591809900000|2020-06-10 17:25:00|27.71|27.63|27.83|27.75|27.83|27.75|27.71|27.63|6
1591810200000|2020-06-10 17:30:00|27.82|27.74|27.82|27.74|27.91|27.74|27.79|27.66|9
1591810500000|2020-06-10 17:35:00|27.91|27.83|27.86|27.78|27.91|27.83|27.86|27.78|2
1591810800000|2020-06-10 17:40:00|27.88|27.8|27.96|27.88|28|27.88|27.88|27.73|2
1591811100000|2020-06-10 17:45:00|28.03|27.95|27.85|27.6|28.11|27.95|27.85|27.6|23
1591811400000|2020-06-10 17:50:00|27.81|27.73|27.86|27.78|27.86|27.78|27.79|27.71|2
1591811700000|2020-06-10 17:55:00|27.82|27.74|27.88|27.58|27.9|27.75|27.79|27.56|17
1591812000000|2020-06-10 18:00:00|27.9|27.6|27.44|27.14|28.19|27.89|27.37|27.14|37
1591812300000|2020-06-10 18:05:00|27.45|27.15|27.37|27.07|27.45|27.15|27.15|26.86|2
1591812600000|2020-06-10 18:10:00|27.34|27.04|27.22|26.97|27.35|27.07|27.1|26.93|196
1591812900000|2020-06-10 18:15:00|27.2|26.95|26.93|26.85|27.24|27.07|26.93|26.81|23
1591813200000|2020-06-10 18:20:00|26.94|26.86|27.21|26.96|27.23|27.06|26.93|26.78|34
1591813500000|2020-06-10 18:25:00|27.19|26.94|27.1|27.02|27.23|27.07|27.1|26.85|0
1591813800000|2020-06-10 18:30:00|27.12|27.04|27.42|27.12|27.42|27.12|27.12|26.99|4
1591814100000|2020-06-10 18:35:00|27.48|27.18|27.59|27.29|27.59|27.29|27.33|27.12|8
1591814400000|2020-06-10 18:40:00|27.61|27.31|27.53|27.23|27.93|27.63|27.53|27.23|12
1591814700000|2020-06-10 18:45:00|27.55|27.25|27.73|27.43|27.77|27.47|27.5|27.2|36
1591815000000|2020-06-10 18:50:00|27.72|27.42|27.91|27.61|28.01|27.71|27.63|27.33|6
1591815300000|2020-06-10 18:55:00|27.93|27.63|27.91|27.61|28.03|27.73|27.91|27.61|1
1591815600000|2020-06-10 19:00:00|27.95|27.65|28.1|27.85|28.1|27.86|27.88|27.61|56
1591815900000|2020-06-10 19:05:00|28.05|27.8|27.65|27.57|28.05|27.8|27.64|27.44|53
1591816200000|2020-06-10 19:10:00|27.63|27.55|27.54|27.46|27.75|27.57|27.45|27.33|36
1591816500000|2020-06-10 19:15:00|27.52|27.44|27.61|27.36|27.71|27.46|27.52|27.36|6
1591816800000|2020-06-10 19:20:00|27.65|27.4|27.72|27.64|27.72|27.64|27.6|27.4|13
1591817100000|2020-06-10 19:25:00|27.68|27.6|27.53|27.45|27.84|27.6|27.53|27.37|88
1591817400000|2020-06-10 19:30:00|27.51|27.43|27.52|27.44|27.59|27.46|27.5|27.34|5
1591817700000|2020-06-10 19:35:00|27.54|27.46|27.56|27.31|27.77|27.49|27.54|27.29|12
1591818000000|2020-06-10 19:40:00|27.59|27.34|27.66|27.36|27.66|27.38|27.59|27.32|2
1591818300000|2020-06-10 19:45:00|27.64|27.34|27.84|27.59|28.04|27.79|27.64|27.34|0
1591818600000|2020-06-10 19:50:00|27.82|27.57|27.94|27.64|27.98|27.68|27.82|27.57|4
1591818900000|2020-06-10 19:55:00|27.93|27.63|28.16|27.86|28.17|27.87|27.93|27.63|8
1591855500000|2020-06-11 06:05:00|30.03|29.78|29.93|29.85|30.05|29.87|29.74|29.66|51
1591855800000|2020-06-11 06:10:00|29.92|29.84|29.73|29.65|29.98|29.9|29.73|29.65|40
1591856100000|2020-06-11 06:15:00|29.75|29.67|29.78|29.7|29.91|29.74|29.72|29.64|23
1591856400000|2020-06-11 06:20:00|29.77|29.69|29.71|29.63|29.78|29.7|29.67|29.59|12
1591856700000|2020-06-11 06:25:00|29.73|29.65|29.83|29.75|29.94|29.79|29.72|29.64|34
1591857000000|2020-06-11 06:30:00|29.91|29.66|29.92|29.84|30.04|29.88|29.83|29.66|28
1591857300000|2020-06-11 06:35:00|29.9|29.82|29.96|29.88|29.97|29.89|29.87|29.79|29
1591857600000|2020-06-11 06:40:00|29.95|29.87|29.95|29.87|30.04|29.9|29.94|29.79|21
1591857900000|2020-06-11 06:45:00|29.97|29.89|30.13|29.88|30.16|29.99|29.96|29.84|19
1591858200000|2020-06-11 06:50:00|30.11|29.86|30.05|29.97|30.13|30.03|30|29.86|11
1591858500000|2020-06-11 06:55:00|30.07|29.99|29.92|29.84|30.14|30|29.92|29.84|15
1591858800000|2020-06-11 07:00:00|29.87|29.79|30.05|29.97|30.12|30.04|29.82|29.74|154
1591859100000|2020-06-11 07:05:00|30.07|29.99|30.2|30.12|30.2|30.12|30.01|29.93|219
1591859400000|2020-06-11 07:10:00|30.21|30.13|30.23|30.15|30.41|30.33|30.17|30.09|248
1591859700000|2020-06-11 07:15:00|30.24|30.16|30.2|30.12|30.33|30.25|30.13|30.05|210
1591860000000|2020-06-11 07:20:00|30.19|30.11|30.25|30.17|30.36|30.28|30.19|30.11|191
1591860300000|2020-06-11 07:25:00|30.27|30.19|30.06|29.98|30.27|30.19|30.06|29.98|103
1591860600000|2020-06-11 07:30:00|30.03|29.95|29.96|29.88|30.11|30.03|29.95|29.87|120
1591860900000|2020-06-11 07:35:00|29.93|29.85|29.84|29.76|29.93|29.85|29.82|29.74|184
1591861200000|2020-06-11 07:40:00|29.85|29.77|29.95|29.87|30.01|29.93|29.78|29.7|302
1591861500000|2020-06-11 07:45:00|29.94|29.86|30.17|30.09|30.23|30.15|29.85|29.77|189
1591861800000|2020-06-11 07:50:00|30.16|30.08|30.02|29.94|30.17|30.09|29.98|29.9|260
1591862100000|2020-06-11 07:55:00|30.01|29.93|30.4|30.32|30.42|30.34|30.01|29.93|261
1591862400000|2020-06-11 08:00:00|30.42|30.34|30.28|30.2|30.43|30.35|30.24|30.16|132
1591862700000|2020-06-11 08:05:00|30.26|30.18|30.15|30.07|30.29|30.21|30.07|29.99|305
1591863000000|2020-06-11 08:10:00|30.13|30.05|30.14|30.06|30.15|30.07|30|29.92|336
1591863300000|2020-06-11 08:15:00|30.16|30.08|30.11|30.03|30.19|30.11|30.03|29.95|227
1591863600000|2020-06-11 08:20:00|30.09|30.01|30.06|29.98|30.12|30.04|29.96|29.88|172
1591863900000|2020-06-11 08:25:00|30.04|29.96|30.12|30.04|30.14|30.06|30.01|29.93|243
1591864200000|2020-06-11 08:30:00|30.14|30.06|30.02|29.94|30.19|30.11|29.99|29.91|263
1591864500000|2020-06-11 08:35:00|30.01|29.93|30.21|30.13|30.21|30.13|29.96|29.88|66
1591864800000|2020-06-11 08:40:00|30.22|30.14|30.3|30.22|30.35|30.27|30.21|30.13|69
1591865100000|2020-06-11 08:45:00|30.33|30.25|30.43|30.35|30.48|30.4|30.3|30.22|30
1591865400000|2020-06-11 08:50:00|30.44|30.36|30.45|30.37|30.49|30.41|30.38|30.3|59
1591865700000|2020-06-11 08:55:00|30.46|30.38|30.39|30.31|30.47|30.39|30.37|30.29|81
1591866000000|2020-06-11 09:00:00|30.4|30.32|30.32|30.24|30.44|30.36|30.32|30.24|49
1591866300000|2020-06-11 09:05:00|30.34|30.26|30.38|30.3|30.38|30.3|30.25|30.17|147
1591866600000|2020-06-11 09:10:00|30.36|30.28|30.26|30.18|30.36|30.28|30.17|30.09|115
1591866900000|2020-06-11 09:15:00|30.22|30.14|30.1|30.02|30.22|30.14|30.03|29.95|657
1591867200000|2020-06-11 09:20:00|30.13|30.05|30.17|30.09|30.22|30.14|30.1|30.02|67
1591867500000|2020-06-11 09:25:00|30.2|30.12|30.23|30.15|30.25|30.17|30.16|30.08|23
1591867800000|2020-06-11 09:30:00|30.22|30.14|30.14|30.06|30.23|30.15|30.06|29.98|47
1591868100000|2020-06-11 09:35:00|30.12|30.04|30.12|30.04|30.16|30.08|30.07|29.99|104
1591868400000|2020-06-11 09:40:00|30.1|30.02|30.08|30|30.12|30.04|30.04|29.96|171
1591868700000|2020-06-11 09:45:00|30.09|30.01|30.09|30.01|30.13|30.05|30.03|29.95|45
1591869000000|2020-06-11 09:50:00|30.08|30|29.94|29.86|30.08|30|29.94|29.86|42
1591869300000|2020-06-11 09:55:00|29.92|29.84|29.88|29.8|29.95|29.87|29.83|29.75|40
1591869600000|2020-06-11 10:00:00|29.87|29.79|29.82|29.74|29.91|29.83|29.81|29.73|52
1591869900000|2020-06-11 10:05:00|29.81|29.73|29.99|29.91|30.02|29.94|29.81|29.73|173
1591870200000|2020-06-11 10:10:00|29.97|29.89|30.08|30|30.13|30.05|29.97|29.89|29
1591870500000|2020-06-11 10:15:00|30.11|30.03|30.08|30|30.18|30.1|30.06|29.98|7
1591870800000|2020-06-11 10:20:00|30.09|30.01|29.95|29.87|30.09|30.01|29.95|29.87|11
1591871100000|2020-06-11 10:25:00|29.92|29.84|30.02|29.94|30.05|29.97|29.92|29.84|5
1591871400000|2020-06-11 10:30:00|30.01|29.93|30.16|30.08|30.18|30.1|29.99|29.91|88
1591871700000|2020-06-11 10:35:00|30.18|30.1|30.22|30.14|30.24|30.16|30.16|30.08|126
1591872000000|2020-06-11 10:40:00|30.2|30.12|30.29|30.21|30.29|30.21|30.2|30.12|369
1591872300000|2020-06-11 10:45:00|30.28|30.2|30.24|30.16|30.39|30.31|30.19|30.11|206
1591872600000|2020-06-11 10:50:00|30.22|30.14|30.24|30.16|30.27|30.19|30.19|30.11|73
1591872900000|2020-06-11 10:55:00|30.22|30.14|30.32|30.24|30.37|30.29|30.22|30.14|95
1591873200000|2020-06-11 11:00:00|30.3|30.22|30.28|30.2|30.33|30.25|30.22|30.14|41
1591873500000|2020-06-11 11:05:00|30.27|30.19|30.46|30.38|30.48|30.4|30.24|30.16|293
1591873800000|2020-06-11 11:10:00|30.45|30.37|30.54|30.46|30.54|30.46|30.43|30.35|460
1591874100000|2020-06-11 11:15:00|30.59|30.51|30.69|30.61|30.69|30.61|30.56|30.48|204
1591874400000|2020-06-11 11:20:00|30.67|30.59|30.58|30.5|30.7|30.62|30.53|30.45|232
1591874700000|2020-06-11 11:25:00|30.55|30.47|30.51|30.43|30.58|30.5|30.43|30.35|245
1591875000000|2020-06-11 11:30:00|30.5|30.42|30.49|30.41|30.5|30.42|30.41|30.33|255
1591875300000|2020-06-11 11:35:00|30.46|30.38|30.48|30.4|30.49|30.41|30.44|30.36|287
1591875600000|2020-06-11 11:40:00|30.47|30.39|30.48|30.4|30.48|30.4|30.47|30.39|35
1591875900000|2020-06-11 11:45:00|30.47|30.39|30.6|30.52|30.6|30.52|30.47|30.39|175
1591876200000|2020-06-11 11:50:00|30.62|30.54|30.76|30.68|30.83|30.75|30.61|30.53|589
1591876500000|2020-06-11 11:55:00|30.79|30.71|30.73|30.65|30.79|30.71|30.64|30.56|105
1591876800000|2020-06-11 12:00:00|30.75|30.67|30.81|30.73|30.88|30.8|30.68|30.6|341
1591877100000|2020-06-11 12:05:00|30.78|30.7|30.66|30.58|30.79|30.71|30.63|30.55|331
1591877400000|2020-06-11 12:10:00|30.68|30.6|30.72|30.64|30.77|30.69|30.66|30.58|181
1591877700000|2020-06-11 12:15:00|30.74|30.66|30.85|30.77|30.85|30.77|30.72|30.64|509
1591878000000|2020-06-11 12:20:00|30.83|30.75|30.96|30.88|31.06|30.98|30.8|30.72|322
1591878300000|2020-06-11 12:25:00|30.98|30.9|30.83|30.75|31.01|30.93|30.8|30.72|100
1591878600000|2020-06-11 12:30:00|30.86|30.78|31.19|31.11|31.3|31.22|30.86|30.72|529
1591878900000|2020-06-11 12:35:00|31.2|31.12|31.29|31.21|31.35|31.27|31.19|31.11|131
1591879200000|2020-06-11 12:40:00|31.27|31.19|31.24|31.16|31.27|31.19|31.14|31.06|330
1591879500000|2020-06-11 12:45:00|31.25|31.17|31.27|31.19|31.27|31.19|31.16|31.08|60
1591879800000|2020-06-11 12:50:00|31.3|31.22|31.22|31.14|31.3|31.22|31.17|31.09|118
1591880100000|2020-06-11 12:55:00|31.2|31.12|31.18|31.1|31.23|31.15|31.17|31.09|208
1591880400000|2020-06-11 13:00:00|31.2|31.12|31.33|31.25|31.34|31.26|31.17|31.09|418
1591880700000|2020-06-11 13:05:00|31.36|31.28|31.29|31.21|31.4|31.32|31.21|31.13|853
1591881000000|2020-06-11 13:10:00|31.3|31.22|31.31|31.23|31.43|31.35|31.29|31.21|441
1591881300000|2020-06-11 13:15:00|31.3|31.22|31.12|31.04|31.35|31.27|31.12|31.04|95
1591881600000|2020-06-11 13:20:00|31.13|31.05|31.02|30.94|31.15|31.07|31|30.83|687
1591881900000|2020-06-11 13:25:00|31.04|30.96|31.13|31.05|31.15|31.07|30.89|30.81|197
1591882200000|2020-06-11 13:30:00|31.16|31.08|30.95|30.87|31.4|31.32|30.76|30.68|1236
1591882500000|2020-06-11 13:35:00|30.92|30.84|31.22|31.14|31.31|31.23|30.9|30.82|813
1591882800000|2020-06-11 13:40:00|31.19|31.11|30.93|30.85|31.32|31.24|30.93|30.85|704
1591883100000|2020-06-11 13:45:00|30.94|30.86|30.44|30.36|31|30.92|30.3|30.22|2328
1591883400000|2020-06-11 13:50:00|30.46|30.38|30.39|30.31|30.57|30.49|30.36|30.28|113
1591883700000|2020-06-11 13:55:00|30.41|30.33|30.44|30.36|30.44|30.36|30.32|30.24|2360
1591884000000|2020-06-11 14:00:00|30.41|30.33|30.86|30.78|30.87|30.79|30.3|30.22|912
1591884300000|2020-06-11 14:05:00|30.85|30.77|30.82|30.74|30.92|30.84|30.7|30.62|774
1591884600000|2020-06-11 14:10:00|30.84|30.76|30.66|30.58|30.87|30.79|30.53|30.45|102
1591884900000|2020-06-11 14:15:00|30.69|30.61|30.65|30.57|30.75|30.67|30.59|30.51|95
1591885200000|2020-06-11 14:20:00|30.63|30.55|30.79|30.71|30.83|30.75|30.55|30.47|201
1591885500000|2020-06-11 14:25:00|30.81|30.73|31.14|31.06|31.16|31.08|30.81|30.73|958
1591885800000|2020-06-11 14:30:00|31.16|31.08|30.88|30.8|31.16|31.08|30.82|30.74|712
1591886100000|2020-06-11 14:35:00|30.9|30.82|31|30.92|31.07|30.99|30.9|30.82|230
1591886400000|2020-06-11 14:40:00|31.02|30.94|31.19|31.11|31.19|31.11|31.02|30.94|236
1591886700000|2020-06-11 14:45:00|31.2|31.12|31.39|31.31|31.41|31.33|31.14|31.06|458
1591887000000|2020-06-11 14:50:00|31.37|31.29|31.37|31.29|31.51|31.43|31.32|31.24|428
1591887300000|2020-06-11 14:55:00|31.38|31.3|31.6|31.52|31.6|31.52|31.35|31.27|278
1591887600000|2020-06-11 15:00:00|31.62|31.54|31.58|31.5|31.81|31.73|31.58|31.5|218
1591887900000|2020-06-11 15:05:00|31.57|31.49|31.49|31.41|31.57|31.49|31.45|31.37|371
1591888200000|2020-06-11 15:10:00|31.54|31.46|31.55|31.47|31.57|31.49|31.48|31.4|326
1591888500000|2020-06-11 15:15:00|31.54|31.46|31.24|31.16|31.54|31.46|31.24|31.16|371
1591888800000|2020-06-11 15:20:00|31.25|31.17|31.22|31.14|31.27|31.19|31.01|30.93|653
1591889100000|2020-06-11 15:25:00|31.23|31.15|31.27|31.19|31.36|31.28|31.19|31.11|783
1591889400000|2020-06-11 15:30:00|31.29|31.21|31.58|31.5|31.61|31.53|31.2|31.12|192
1591889700000|2020-06-11 15:35:00|31.59|31.51|31.66|31.58|31.66|31.58|31.46|31.38|181
1591890000000|2020-06-11 15:40:00|31.67|31.59|31.64|31.56|31.77|31.69|31.58|31.5|407
1591890300000|2020-06-11 15:45:00|31.62|31.54|32.03|31.95|32.03|31.95|31.62|31.54|83
1591890600000|2020-06-11 15:50:00|32.04|31.96|32.05|31.97|32.1|32.02|31.9|31.79|47
1591890900000|2020-06-11 15:55:00|32.08|32|31.94|31.86|32.17|32.01|31.89|31.72|76
1591891200000|2020-06-11 16:00:00|31.93|31.85|32.03|31.95|32.14|32.02|31.84|31.73|108
1591891500000|2020-06-11 16:05:00|32.05|31.97|32.24|32.16|32.29|32.2|31.99|31.83|85
1591891800000|2020-06-11 16:10:00|32.23|32.15|32.37|32.29|32.45|32.32|32.18|32.01|32
1591892100000|2020-06-11 16:15:00|32.39|32.31|32.53|32.45|32.59|32.48|32.34|32.18|124
1591892400000|2020-06-11 16:20:00|32.51|32.43|32.82|32.74|32.83|32.75|32.37|32.2|119
1591892700000|2020-06-11 16:25:00|32.87|32.79|33.12|33.04|33.27|33.18|32.87|32.79|256
1591893000000|2020-06-11 16:30:00|33.21|32.96|32.52|32.44|33.21|33.05|32.34|32.2|358
1591893300000|2020-06-11 16:35:00|32.54|32.46|32.69|32.61|32.72|32.61|32.45|32.28|175
1591893600000|2020-06-11 16:40:00|32.71|32.63|33.04|32.96|33.13|32.96|32.66|32.54|112
1591893900000|2020-06-11 16:45:00|33.01|32.93|33.24|33.16|33.35|33.21|32.82|32.69|191
1591894200000|2020-06-11 16:50:00|33.22|33.14|33.61|33.53|33.67|33.56|33.18|33.07|160
1591894500000|2020-06-11 16:55:00|33.64|33.56|33.54|33.46|33.72|33.61|33.4|33.25|94
1591894800000|2020-06-11 17:00:00|33.62|33.37|33.14|33.06|33.64|33.48|33.14|33.06|71
1591895100000|2020-06-11 17:05:00|33.16|33.08|33.22|33.14|33.4|33.25|33.16|33.05|6
1591895400000|2020-06-11 17:10:00|33.26|33.18|33.03|32.95|33.34|33.19|32.99|32.85|6
1591895700000|2020-06-11 17:15:00|32.99|32.91|32.93|32.85|33.09|32.93|32.79|32.67|4
1591896000000|2020-06-11 17:20:00|32.95|32.87|32.68|32.6|32.97|32.87|32.64|32.52|4
1591896300000|2020-06-11 17:25:00|32.67|32.59|33.22|32.97|33.22|32.97|32.53|32.37|12
1591896600000|2020-06-11 17:30:00|33.24|32.99|32.95|32.87|33.28|33.02|32.95|32.84|2
1591896900000|2020-06-11 17:35:00|32.99|32.91|33.22|32.97|33.26|33.01|32.99|32.89|5
1591897200000|2020-06-11 17:40:00|33.25|33|33.46|33.38|33.55|33.38|33.11|32.95|30
1591897500000|2020-06-11 17:45:00|33.44|33.36|33.6|33.35|33.68|33.57|33.42|33.31|155
1591897800000|2020-06-11 17:50:00|33.47|33.39|33.42|33.12|33.68|33.51|33.36|33.12|198
1591898100000|2020-06-11 17:55:00|33.38|33.08|33.31|33.01|33.45|33.15|33.07|32.77|0
1591898400000|2020-06-11 18:00:00|33.32|33.02|33.77|33.47|33.84|33.54|33.32|33.02|12
1591898700000|2020-06-11 18:05:00|33.75|33.45|33.71|33.46|33.76|33.46|33.5|33.2|4
1591899000000|2020-06-11 18:10:00|33.69|33.44|33.97|33.67|34|33.7|33.64|33.34|5
1591899300000|2020-06-11 18:15:00|33.99|33.69|33.98|33.68|34.01|33.71|33.84|33.54|0
1591899600000|2020-06-11 18:20:00|34.01|33.76|33.79|33.49|34.1|33.81|33.79|33.49|13
1591899900000|2020-06-11 18:25:00|33.77|33.47|33.7|33.4|33.85|33.55|33.62|33.32|1
1591900200000|2020-06-11 18:30:00|33.68|33.38|33.98|33.73|34.02|33.77|33.67|33.37|4
1591900500000|2020-06-11 18:35:00|34|33.75|34.42|34.12|34.53|34.23|33.98|33.73|33
1591900800000|2020-06-11 18:40:00|34.46|34.16|34.9|34.6|35.01|34.73|34.35|34.05|24
1591901100000|2020-06-11 18:45:00|34.85|34.55|35.07|34.82|35.09|34.91|34.66|34.36|24
1591901400000|2020-06-11 18:50:00|35.09|34.79|36.07|35.82|36.1|35.93|34.95|34.65|25
1591901700000|2020-06-11 18:55:00|36.1|35.85|35.88|35.58|36.21|35.98|35.64|35.34|22
1591902000000|2020-06-11 19:00:00|35.84|35.54|35.46|35.16|36.03|35.87|35.36|35.06|16
1591902300000|2020-06-11 19:05:00|35.42|35.12|35.78|35.48|35.89|35.59|35.33|35.07|41
1591902600000|2020-06-11 19:10:00|35.83|35.53|36.06|35.76|36.08|35.78|35.61|35.33|13
1591902900000|2020-06-11 19:15:00|36.07|35.77|36.24|35.94|36.32|36.1|35.77|35.47|12
1591903200000|2020-06-11 19:20:00|36.21|35.91|37.26|36.96|37.27|36.97|36.21|35.91|15
1591903500000|2020-06-11 19:25:00|37.22|36.92|37.63|37.33|38|37.7|37.1|36.8|68
1591903800000|2020-06-11 19:30:00|37.64|37.34|37.25|37.17|37.94|37.64|37.23|37.02|12
1591904100000|2020-06-11 19:35:00|37.33|37.08|37.66|37.36|37.78|37.62|37.33|37.03|12
1591904400000|2020-06-11 19:40:00|37.7|37.4|36.82|36.52|37.7|37.4|36.72|36.42|3
1591904700000|2020-06-11 19:45:00|36.71|36.41|37.27|36.97|37.4|37.1|36.71|36.41|27
1591905000000|2020-06-11 19:50:00|37.33|37.03|37.46|37.16|37.78|37.48|37.33|37.03|7
1591905300000|2020-06-11 19:55:00|37.55|37.25|37.59|37.29|37.68|37.38|37.48|37.18|4
1591905600000|2020-06-11 20:00:00|36.67|36.37|36.67|36.37|36.67|36.37|36.67|36.37|0
1591941900000|2020-06-12 06:05:00|34.88|34.63|34.67|34.59|35.02|34.94|34.64|34.47|322
1591942200000|2020-06-12 06:10:00|34.73|34.48|34.36|34.28|34.75|34.59|34.31|34.23|211
1591942500000|2020-06-12 06:15:00|34.38|34.3|34.61|34.53|34.69|34.57|34.38|34.3|184
1591942800000|2020-06-12 06:20:00|34.65|34.57|35.41|35.16|35.44|35.16|34.61|34.53|64
1591943100000|2020-06-12 06:25:00|35.39|35.14|35.46|35.21|35.57|35.36|35.32|35.13|47
1591943400000|2020-06-12 06:30:00|35.44|35.19|34.88|34.63|35.45|35.25|34.84|34.55|36
1591943700000|2020-06-12 06:35:00|34.9|34.65|34.83|34.75|35.15|34.97|34.8|34.61|58
1591944000000|2020-06-12 06:40:00|34.85|34.77|34.85|34.6|34.95|34.79|34.59|34.45|294
1591944300000|2020-06-12 06:45:00|34.77|34.69|34.91|34.66|34.96|34.81|34.71|34.54|165
1591944600000|2020-06-12 06:50:00|34.88|34.63|35.26|35.18|35.41|35.19|34.79|34.63|358
1591944900000|2020-06-12 06:55:00|35.24|35.16|35.41|35.33|35.5|35.33|35.14|34.98|238
1591945200000|2020-06-12 07:00:00|35.39|35.31|35.26|35.18|35.51|35.42|34.95|34.79|476
1591945500000|2020-06-12 07:05:00|35.24|35.16|34.72|34.64|35.45|35.29|34.7|34.53|435
1591945800000|2020-06-12 07:10:00|34.71|34.63|33.95|33.87|34.72|34.63|33.94|33.86|897
1591946100000|2020-06-12 07:15:00|33.97|33.89|33.77|33.69|33.98|33.9|33.67|33.52|770
1591946400000|2020-06-12 07:20:00|33.76|33.68|33.47|33.39|33.82|33.74|33.39|33.31|700
1591946700000|2020-06-12 07:25:00|33.52|33.44|33.64|33.56|33.64|33.56|33.45|33.37|817
1591947000000|2020-06-12 07:30:00|33.65|33.57|33.92|33.84|33.92|33.84|33.62|33.54|478
1591947300000|2020-06-12 07:35:00|33.93|33.85|34.14|34.06|34.33|34.25|33.83|33.75|219
1591947600000|2020-06-12 07:40:00|34.13|34.05|34.16|34.08|34.16|34.08|33.85|33.77|121
1591947900000|2020-06-12 07:45:00|34.17|34.09|33.9|33.82|34.35|34.24|33.9|33.74|102
1591948200000|2020-06-12 07:50:00|33.89|33.81|33.82|33.57|33.98|33.9|33.73|33.57|136
1591948500000|2020-06-12 07:55:00|33.73|33.65|33.68|33.6|33.73|33.65|33.56|33.48|45
1591948800000|2020-06-12 08:00:00|33.69|33.61|33.66|33.58|33.8|33.66|33.58|33.5|89
1591949100000|2020-06-12 08:05:00|33.64|33.56|33.59|33.51|33.67|33.59|33.5|33.38|78
1591949400000|2020-06-12 08:10:00|33.6|33.52|33.73|33.65|33.73|33.65|33.55|33.47|184
1591949700000|2020-06-12 08:15:00|33.7|33.62|33.51|33.43|33.72|33.64|33.48|33.4|2094
1591950000000|2020-06-12 08:20:00|33.5|33.42|33.51|33.43|33.62|33.54|33.47|33.39|277
1591950300000|2020-06-12 08:25:00|33.55|33.47|33.36|33.28|33.55|33.47|33.27|33.19|235
1591950600000|2020-06-12 08:30:00|33.38|33.3|33.31|33.23|33.47|33.39|33.31|33.23|138
1591950900000|2020-06-12 08:35:00|33.34|33.26|33.29|33.21|33.34|33.26|33.24|33.16|998
1591951200000|2020-06-12 08:40:00|33.26|33.18|33.15|33.07|33.29|33.21|33.12|33.04|90
1591951500000|2020-06-12 08:45:00|33.13|33.05|32.99|32.91|33.13|33.05|32.93|32.85|328
1591951800000|2020-06-12 08:50:00|32.97|32.89|33.16|33.08|33.16|33.08|32.84|32.76|366
1591952100000|2020-06-12 08:55:00|33.13|33.05|32.86|32.78|33.13|33.05|32.86|32.78|115
1591952400000|2020-06-12 09:00:00|32.85|32.77|32.91|32.83|33.03|32.95|32.85|32.77|462
1591952700000|2020-06-12 09:05:00|32.9|32.82|32.89|32.81|32.9|32.82|32.84|32.76|48
1591953000000|2020-06-12 09:10:00|32.9|32.82|33|32.92|33.03|32.95|32.88|32.8|185
1591953300000|2020-06-12 09:15:00|32.99|32.91|33.07|32.99|33.09|33.01|32.96|32.88|180
1591953600000|2020-06-12 09:20:00|33.09|33.01|33.12|33.04|33.15|33.07|33.06|32.98|124
1591953900000|2020-06-12 09:25:00|33.13|33.05|33.13|33.05|33.23|33.15|33.07|32.99|81
1591954200000|2020-06-12 09:30:00|33.15|33.07|33.23|33.15|33.23|33.15|33.1|33.02|39
1591954500000|2020-06-12 09:35:00|33.22|33.14|33.35|33.27|33.44|33.32|33.18|33.1|53
1591954800000|2020-06-12 09:40:00|33.38|33.3|33.29|33.21|33.4|33.32|33.21|33.13|336
1591955100000|2020-06-12 09:45:00|33.27|33.19|33.2|33.12|33.47|33.39|33.2|33.12|341
1591955400000|2020-06-12 09:50:00|33.21|33.13|33.29|33.21|33.34|33.26|33.2|33.12|296
1591955700000|2020-06-12 09:55:00|33.28|33.2|33.12|33.04|33.28|33.2|33.12|33.03|66
1591956000000|2020-06-12 10:00:00|33.13|33.05|33.17|33.09|33.2|33.12|33.13|33.05|54
1591956300000|2020-06-12 10:05:00|33.15|33.07|33.37|33.29|33.37|33.29|33.15|33.07|46
1591956600000|2020-06-12 10:10:00|33.35|33.27|33.24|33.16|33.47|33.39|33.17|33.09|53
1591956900000|2020-06-12 10:15:00|33.25|33.17|33.47|33.39|33.48|33.4|33.24|33.16|67
1591957200000|2020-06-12 10:20:00|33.48|33.4|33.42|33.34|33.5|33.42|33.34|33.26|120
1591957500000|2020-06-12 10:25:00|33.44|33.36|33.64|33.56|33.64|33.56|33.38|33.3|43
1591957800000|2020-06-12 10:30:00|33.65|33.57|33.72|33.64|33.76|33.68|33.64|33.56|107
1591958100000|2020-06-12 10:35:00|33.75|33.67|33.82|33.74|33.89|33.81|33.64|33.56|59
1591958400000|2020-06-12 10:40:00|33.84|33.76|33.9|33.82|33.92|33.84|33.71|33.63|17
1591958700000|2020-06-12 10:45:00|33.92|33.84|33.97|33.89|34.08|34|33.89|33.81|25
1591959000000|2020-06-12 10:50:00|33.96|33.88|33.75|33.67|33.96|33.88|33.75|33.67|497
1591959300000|2020-06-12 10:55:00|33.76|33.68|33.72|33.64|33.77|33.69|33.66|33.58|56
1591959600000|2020-06-12 11:00:00|33.71|33.63|33.44|33.36|33.71|33.63|33.43|33.35|54
1591959900000|2020-06-12 11:05:00|33.43|33.35|33.61|33.53|33.64|33.56|33.43|33.35|87
1591960200000|2020-06-12 11:10:00|33.64|33.56|33.75|33.67|33.8|33.72|33.57|33.49|98
1591960500000|2020-06-12 11:15:00|33.74|33.66|33.8|33.72|33.8|33.72|33.64|33.56|20
1591960800000|2020-06-12 11:20:00|33.82|33.74|33.77|33.69|33.91|33.83|33.77|33.69|14
1591961100000|2020-06-12 11:25:00|33.79|33.71|33.71|33.63|33.84|33.76|33.63|33.55|124
1591961400000|2020-06-12 11:30:00|33.73|33.65|33.8|33.72|33.82|33.74|33.71|33.63|134
1591961700000|2020-06-12 11:35:00|33.83|33.75|34.02|33.94|34.07|33.99|33.8|33.72|31
1591962000000|2020-06-12 11:40:00|34.01|33.93|33.98|33.9|34.03|33.95|33.89|33.81|130
1591962300000|2020-06-12 11:45:00|33.95|33.87|34.08|34|34.1|34.02|33.86|33.78|9
1591962600000|2020-06-12 11:50:00|34.1|34.02|34|33.92|34.19|34.02|33.95|33.87|91
1591962900000|2020-06-12 11:55:00|34.02|33.94|34.14|34.06|34.14|34.06|33.91|33.83|51
1591963200000|2020-06-12 12:00:00|34.12|34.04|34.04|33.96|34.34|34.26|34.04|33.96|156
1591963500000|2020-06-12 12:05:00|34.07|33.99|34.42|34.34|34.42|34.34|34.07|33.99|95
1591963800000|2020-06-12 12:10:00|34.45|34.37|34.72|34.64|34.72|34.64|34.37|34.29|51
1591964100000|2020-06-12 12:15:00|34.74|34.66|34.66|34.58|34.87|34.79|34.66|34.58|49
1591964400000|2020-06-12 12:20:00|34.65|34.57|34.53|34.45|34.65|34.57|34.5|34.42|27
1591964700000|2020-06-12 12:25:00|34.51|34.43|34.64|34.56|34.64|34.56|34.45|34.37|127
1591965000000|2020-06-12 12:30:00|34.63|34.55|34.44|34.36|34.63|34.55|34.39|34.31|13
1591965300000|2020-06-12 12:35:00|34.47|34.39|34.08|34|34.49|34.41|34.08|34|43
1591965600000|2020-06-12 12:40:00|34.1|34.02|33.94|33.86|34.13|34.05|33.79|33.66|111
1591965900000|2020-06-12 12:45:00|33.92|33.84|34.04|33.96|34.15|34.06|33.89|33.81|23
1591966200000|2020-06-12 12:50:00|34.06|33.98|34.11|34.03|34.18|34.1|34.01|33.93|47
1591966500000|2020-06-12 12:55:00|34.1|34.02|34.02|33.94|34.18|34.1|34.01|33.93|196
1591966800000|2020-06-12 13:00:00|34.01|33.93|34.1|34.02|34.18|34.04|33.97|33.89|13
1591967100000|2020-06-12 13:05:00|34.05|33.97|33.99|33.91|34.07|33.99|33.94|33.86|51
1591967400000|2020-06-12 13:10:00|34.01|33.93|33.7|33.62|34.02|33.94|33.7|33.62|142
1591967700000|2020-06-12 13:15:00|33.68|33.6|33.73|33.65|33.88|33.8|33.65|33.57|263
1591968000000|2020-06-12 13:20:00|33.71|33.63|33.56|33.48|33.74|33.66|33.56|33.48|306
1591968300000|2020-06-12 13:25:00|33.54|33.46|33.52|33.44|33.57|33.49|33.45|33.37|658
1591968600000|2020-06-12 13:30:00|33.55|33.47|33.79|33.71|34.01|33.93|33.55|33.47|466
1591968900000|2020-06-12 13:35:00|33.81|33.73|33.38|33.3|33.85|33.77|33.38|33.3|493
1591969200000|2020-06-12 13:40:00|33.33|33.25|33.34|33.26|33.42|33.29|33.11|33.03|235
1591969500000|2020-06-12 13:45:00|33.33|33.25|33.76|33.68|33.76|33.68|33.26|33.17|440
1591969800000|2020-06-12 13:50:00|33.75|33.67|34.01|33.93|34.03|33.95|33.71|33.63|262
1591970100000|2020-06-12 13:55:00|34.03|33.95|33.95|33.87|34.1|34.02|33.9|33.82|126
1591970400000|2020-06-12 14:00:00|33.92|33.84|33.89|33.81|34.05|33.97|33.82|33.74|331
1591970700000|2020-06-12 14:05:00|33.91|33.83|34.14|34.06|34.14|34.06|33.86|33.78|230
1591971000000|2020-06-12 14:10:00|34.12|34.04|34.63|34.55|34.63|34.55|34.05|33.88|626
1591971300000|2020-06-12 14:15:00|34.64|34.56|34.76|34.68|34.82|34.74|34.56|34.48|515
1591971600000|2020-06-12 14:20:00|34.74|34.66|34.59|34.51|34.74|34.66|34.46|34.38|62
1591971900000|2020-06-12 14:25:00|34.58|34.5|34.95|34.87|34.95|34.87|34.56|34.48|188
1591972200000|2020-06-12 14:30:00|34.94|34.86|35.01|34.93|35.08|35|34.85|34.77|319
1591972500000|2020-06-12 14:35:00|35.03|34.95|35.76|35.68|35.78|35.7|35.03|34.95|291
1591972800000|2020-06-12 14:40:00|35.74|35.66|35.38|35.3|35.76|35.68|35.23|35.13|394
1591973100000|2020-06-12 14:45:00|35.43|35.35|35.31|35.23|35.66|35.55|35.2|35.12|148
1591973400000|2020-06-12 14:50:00|35.32|35.24|36.11|36.03|36.14|36.06|35.32|35.24|213
1591973700000|2020-06-12 14:55:00|36.12|36.04|36.74|36.66|36.74|36.66|35.85|35.77|635
1591974000000|2020-06-12 15:00:00|36.76|36.68|37.76|37.68|37.76|37.68|36.49|36.36|466
1591974300000|2020-06-12 15:05:00|37.74|37.66|36.32|36.07|37.74|37.66|36.14|35.97|1079
1591974600000|2020-06-12 15:10:00|36.24|36.16|37.34|37.09|37.34|37.17|36.21|36.13|562
1591974900000|2020-06-12 15:15:00|37.25|37.17|37.87|37.79|37.91|37.83|36.97|36.86|751
1591975200000|2020-06-12 15:20:00|37.88|37.8|38.3|38.22|38.49|38.41|37.2|37.11|1379
1591975500000|2020-06-12 15:25:00|38.29|38.21|37.65|37.4|38.34|38.26|37.4|37.32|1227
1591975800000|2020-06-12 15:30:00|37.56|37.48|36.98|36.9|37.73|37.64|36.92|36.77|684
1591976100000|2020-06-12 15:35:00|36.96|36.88|36.33|36.25|37.02|36.88|36.12|36|885
1591976400000|2020-06-12 15:40:00|36.29|36.21|36.72|36.64|36.82|36.69|36.26|36.13|355
1591976700000|2020-06-12 15:45:00|36.69|36.61|36.48|36.4|36.7|36.62|36.26|36.1|44
1591977000000|2020-06-12 15:50:00|36.49|36.41|36.58|36.33|36.89|36.73|36.38|36.27|82
1591977300000|2020-06-12 15:55:00|36.55|36.3|36.21|35.96|36.56|36.4|36.03|35.93|28
1591977600000|2020-06-12 16:00:00|36.12|36.04|36.17|35.92|36.43|36.27|36.11|35.92|89
1591977900000|2020-06-12 16:05:00|36.04|35.96|36.12|35.87|36.21|36.04|35.79|35.59|44
1591978200000|2020-06-12 16:10:00|36.04|35.96|36.38|36.13|36.43|36.26|36.01|35.85|64
1591978500000|2020-06-12 16:15:00|36.41|36.16|36.12|35.87|36.46|36.27|36.04|35.82|5
1591978800000|2020-06-12 16:20:00|36.14|35.89|36.46|36.21|36.46|36.21|36|35.81|9
1591979100000|2020-06-12 16:25:00|36.47|36.22|36.28|36.03|36.54|36.36|36.11|35.95|114
1591979400000|2020-06-12 16:30:00|36.29|36.04|36.77|36.52|36.85|36.6|36.24|36.04|8
1591979700000|2020-06-12 16:35:00|36.78|36.53|36.78|36.53|36.92|36.73|36.6|36.41|24
1591980000000|2020-06-12 16:40:00|36.81|36.56|36.83|36.58|36.83|36.67|36.44|36.24|30
1591980300000|2020-06-12 16:45:00|36.86|36.61|37.11|36.86|37.26|37.08|36.8|36.61|514
1591980600000|2020-06-12 16:50:00|37.15|36.9|36.87|36.57|37.15|36.98|36.69|36.43|18
1591980900000|2020-06-12 16:55:00|36.89|36.59|36.87|36.62|36.94|36.64|36.54|36.29|20
1591981200000|2020-06-12 17:00:00|36.84|36.54|37.16|36.86|37.26|36.96|36.68|36.38|53
1591981500000|2020-06-12 17:05:00|37.14|36.84|36.72|36.42|37.16|37|36.68|36.38|10
1591981800000|2020-06-12 17:10:00|36.69|36.44|37.28|36.98|37.33|37.03|36.62|36.44|9
1591982100000|2020-06-12 17:15:00|37.31|37.01|37.42|37.12|37.45|37.15|37.26|36.96|0
1591982400000|2020-06-12 17:20:00|37.45|37.15|37.22|36.92|37.45|37.15|36.83|36.61|9
1591982700000|2020-06-12 17:25:00|37.17|36.87|37.04|36.74|37.22|36.92|36.98|36.68|0
1591983000000|2020-06-12 17:30:00|37.06|36.76|37.72|37.42|37.72|37.42|37.06|36.76|0
1591983300000|2020-06-12 17:35:00|37.65|37.35|37.83|37.53|37.92|37.62|37.5|37.2|4
1591983600000|2020-06-12 17:40:00|38.07|37.77|38.04|37.74|38.12|37.83|37.79|37.52|3
1591983900000|2020-06-12 17:45:00|38.11|37.81|38.35|38.05|38.4|38.1|38.1|37.8|1
1591984200000|2020-06-12 17:50:00|38.28|37.98|38.33|38.03|38.38|38.18|38.24|37.98|18
1591984500000|2020-06-12 17:55:00|38.35|38.05|38.09|37.79|38.35|38.05|37.92|37.62|8
1591984800000|2020-06-12 18:00:00|38.16|37.86|37.8|37.5|38.2|37.9|37.76|37.46|0
1591985100000|2020-06-12 18:05:00|37.84|37.54|38.06|37.76|38.09|37.82|37.84|37.54|1
1591985400000|2020-06-12 18:10:00|38.02|37.72|37.18|36.88|38.02|37.72|37.12|36.82|10
1591985700000|2020-06-12 18:15:00|37.16|36.86|37.08|36.78|37.51|37.21|36.97|36.67|7
1591986000000|2020-06-12 18:20:00|37.15|36.85|37.06|36.76|37.21|36.91|37.01|36.71|0
1591986300000|2020-06-12 18:25:00|37.08|36.78|36.31|36.01|37.08|36.78|36.31|36.01|1
1591986600000|2020-06-12 18:30:00|36.33|36.03|35.89|35.59|36.33|36.03|35.59|35.34|3
1591986900000|2020-06-12 18:35:00|35.87|35.57|36.17|35.87|36.27|35.97|35.84|35.54|0
1591987200000|2020-06-12 18:40:00|36.19|35.89|36.14|35.84|36.82|36.52|36.04|35.74|0
1591987500000|2020-06-12 18:45:00|36.21|35.91|35.69|35.39|36.24|35.94|35.6|35.3|6
1591987800000|2020-06-12 18:50:00|35.67|35.37|35.62|35.32|36.1|35.8|35.62|35.32|1
1591988100000|2020-06-12 18:55:00|35.55|35.25|35.47|35.17|35.84|35.54|35.42|35.15|3
1591988400000|2020-06-12 19:00:00|35.4|35.15|34.86|34.56|35.4|35.15|34.56|34.26|12
1591988700000|2020-06-12 19:05:00|34.92|34.62|34.7|34.4|34.92|34.63|34.46|34.16|13
1591989000000|2020-06-12 19:10:00|34.72|34.42|34.38|34.13|34.73|34.55|34.29|34.04|5
1591989300000|2020-06-12 19:15:00|34.4|34.15|34.69|34.39|34.93|34.63|34.4|34.15|9
1591989600000|2020-06-12 19:20:00|34.66|34.36|35.66|35.36|35.78|35.48|34.66|34.36|23
1591989900000|2020-06-12 19:25:00|35.64|35.34|35.7|35.4|35.83|35.64|35.21|34.91|11
1591990200000|2020-06-12 19:30:00|35.68|35.38|34.98|34.68|35.82|35.52|34.98|34.68|4
1591990500000|2020-06-12 19:35:00|35.02|34.72|34.97|34.67|35.56|35.4|34.7|34.45|15
1591990800000|2020-06-12 19:40:00|34.99|34.69|34.64|34.34|34.99|34.69|34.57|34.27|1
1591991100000|2020-06-12 19:45:00|34.68|34.38|33.67|33.59|34.68|34.38|33.6|33.42|6
1591991400000|2020-06-12 19:50:00|33.51|33.43|33.7|33.62|33.95|33.73|33.36|33.28|25
1591991700000|2020-06-12 19:55:00|33.72|33.64|33.75|33.5|33.91|33.64|33.47|33.17|32
1592201100000|2020-06-15 06:05:00|37.4|37.1|37.86|37.56|38.31|38.01|37.4|37.1|17
1592201400000|2020-06-15 06:10:00|37.84|37.54|37.55|37.25|37.84|37.54|37.55|37.25|0
1592201700000|2020-06-15 06:15:00|37.6|37.3|37.22|36.92|37.66|37.36|37.15|36.85|47
1592202000000|2020-06-15 06:20:00|37.24|36.94|37.77|37.47|37.77|37.47|37.23|36.93|16
1592202300000|2020-06-15 06:25:00|37.82|37.52|38.14|37.89|38.19|37.89|37.79|37.49|37
1592202600000|2020-06-15 06:30:00|38.07|37.82|38.03|37.73|38.33|38.03|37.72|37.48|200
1592202900000|2020-06-15 06:35:00|38.28|37.98|37.93|37.63|38.33|38.03|37.79|37.6|98
1592203200000|2020-06-15 06:40:00|38.03|37.73|38.28|37.98|38.3|38|38.03|37.73|6
1592203500000|2020-06-15 06:45:00|38.3|38|38.38|38.13|38.56|38.28|38.28|37.98|29
1592203800000|2020-06-15 06:50:00|38.36|38.11|38.09|37.79|38.36|38.12|38.03|37.76|112
1592204100000|2020-06-15 06:55:00|37.96|37.66|37.88|37.63|38.13|37.97|37.88|37.58|31
1592204400000|2020-06-15 07:00:00|37.87|37.79|37.77|37.69|38.13|37.96|37.52|37.35|233
1592204700000|2020-06-15 07:05:00|37.79|37.71|38.07|37.99|38.28|38.09|37.44|37.33|135
1592205000000|2020-06-15 07:10:00|38.1|38.02|38.23|37.98|38.33|38.21|37.6|37.48|167
1592205300000|2020-06-15 07:15:00|38.2|38.12|37.7|37.62|38.48|38.37|37.7|37.62|155
1592205600000|2020-06-15 07:20:00|37.67|37.59|37.59|37.51|37.98|37.89|37.54|37.45|277
1592205900000|2020-06-15 07:25:00|37.57|37.49|38.1|38.02|38.21|38.04|37.57|37.43|74
1592206200000|2020-06-15 07:30:00|38.18|37.93|38.47|38.39|38.53|38.39|38.12|37.93|402
1592206500000|2020-06-15 07:35:00|38.52|38.44|38.27|38.19|38.52|38.44|38.1|37.98|186
1592206800000|2020-06-15 07:40:00|38.25|38.17|38.11|37.86|38.27|38.19|37.94|37.83|212
1592207100000|2020-06-15 07:45:00|38.08|37.83|38.15|38.07|38.35|38.27|37.9|37.78|616
1592207400000|2020-06-15 07:50:00|38.12|38.04|38.14|38.06|38.31|38.19|38.05|37.93|645
1592207700000|2020-06-15 07:55:00|38.17|38.09|38.09|38.01|38.19|38.11|37.95|37.83|1711
1592208000000|2020-06-15 08:00:00|38.07|37.99|38.02|37.94|38.19|38.11|37.97|37.89|129
1592208300000|2020-06-15 08:05:00|38.04|37.96|38.25|38.17|38.39|38.25|38.02|37.9|94
1592208600000|2020-06-15 08:10:00|38.22|38.14|37.99|37.91|38.51|38.35|37.97|37.89|323
1592208900000|2020-06-15 08:15:00|37.92|37.84|37.51|37.43|38|37.88|37.47|37.32|43
1592209200000|2020-06-15 08:20:00|37.54|37.46|37.59|37.51|37.75|37.63|37.49|37.41|37
1592209500000|2020-06-15 08:25:00|37.67|37.42|37.61|37.53|37.8|37.66|37.41|37.3|243
1592209800000|2020-06-15 08:30:00|37.63|37.55|37.23|37.15|37.74|37.58|37.23|37.07|65
1592210100000|2020-06-15 08:35:00|37.26|37.18|37.36|37.11|37.41|37.3|37.13|37.05|608
1592210400000|2020-06-15 08:40:00|37.34|37.09|37.05|36.97|37.34|37.17|37.05|36.96|76
1592210700000|2020-06-15 08:45:00|37.03|36.95|37.12|37.04|37.21|37.07|36.9|36.82|355
1592211000000|2020-06-15 08:50:00|37.15|37.07|37|36.92|37.2|37.12|36.82|36.73|38
1592211300000|2020-06-15 08:55:00|37.02|36.94|37.1|37.02|37.18|37.09|36.9|36.82|242
1592211600000|2020-06-15 09:00:00|37.12|37.04|37.3|37.22|37.3|37.22|37.05|36.97|294
1592211900000|2020-06-15 09:05:00|37.27|37.19|37.47|37.39|37.49|37.41|37.25|37.15|577
1592212200000|2020-06-15 09:10:00|37.44|37.36|37.44|37.36|37.49|37.41|37.29|37.21|171
1592212500000|2020-06-15 09:15:00|37.42|37.34|37.29|37.21|37.44|37.36|37.19|37.05|414
1592212800000|2020-06-15 09:20:00|37.27|37.19|37.19|37.11|37.45|37.31|37.16|37.08|71
1592213100000|2020-06-15 09:25:00|37.21|37.13|36.96|36.88|37.3|37.16|36.89|36.81|34
1592213400000|2020-06-15 09:30:00|36.99|36.91|36.87|36.79|37.08|36.96|36.87|36.77|416
1592213700000|2020-06-15 09:35:00|36.89|36.81|36.92|36.84|37.02|36.94|36.87|36.75|130
1592214000000|2020-06-15 09:40:00|36.94|36.86|36.91|36.83|37|36.91|36.87|36.75|262
1592214300000|2020-06-15 09:45:00|36.94|36.86|36.71|36.63|37.09|37.01|36.64|36.55|87
1592214600000|2020-06-15 09:50:00|36.69|36.61|36.64|36.56|36.69|36.61|36.46|36.34|69
1592214900000|2020-06-15 09:55:00|36.63|36.55|36.58|36.5|36.77|36.65|36.53|36.45|75
1592215200000|2020-06-15 10:00:00|36.63|36.55|36.53|36.45|36.87|36.73|36.48|36.37|69
1592215500000|2020-06-15 10:05:00|36.48|36.4|36.66|36.41|36.74|36.6|36.43|36.35|125
1592215800000|2020-06-15 10:10:00|36.58|36.5|36.48|36.4|36.64|36.5|36.38|36.3|358
1592216100000|2020-06-15 10:15:00|36.45|36.37|36.8|36.72|36.85|36.77|36.45|36.29|139
1592216400000|2020-06-15 10:20:00|36.78|36.7|36.83|36.75|36.94|36.8|36.73|36.61|6
1592216700000|2020-06-15 10:25:00|36.78|36.7|36.85|36.77|36.91|36.8|36.78|36.66|267
1592217000000|2020-06-15 10:30:00|36.83|36.75|36.96|36.88|36.98|36.9|36.83|36.71|89
1592217300000|2020-06-15 10:35:00|36.93|36.85|36.97|36.89|37.06|36.9|36.93|36.81|243
1592217600000|2020-06-15 10:40:00|36.95|36.87|36.75|36.67|36.97|36.89|36.72|36.64|113
1592217900000|2020-06-15 10:45:00|36.67|36.59|36.94|36.86|37.04|36.9|36.65|36.51|131
1592218200000|2020-06-15 10:50:00|36.89|36.81|36.86|36.78|36.93|36.85|36.63|36.55|137
1592218500000|2020-06-15 10:55:00|36.88|36.8|36.83|36.75|36.94|36.83|36.68|36.54|596
1592218800000|2020-06-15 11:00:00|36.81|36.73|36.83|36.75|36.89|36.8|36.68|36.6|70
1592219100000|2020-06-15 11:05:00|36.88|36.8|36.78|36.7|36.93|36.85|36.73|36.65|82
1592219400000|2020-06-15 11:10:00|36.75|36.67|37.03|36.95|37.08|37|36.75|36.67|103
1592219700000|2020-06-15 11:15:00|37.05|36.97|36.85|36.77|37.11|37.03|36.85|36.77|114
1592220000000|2020-06-15 11:20:00|36.83|36.75|36.77|36.69|36.9|36.82|36.77|36.69|74
1592220300000|2020-06-15 11:25:00|36.8|36.72|36.95|36.87|36.95|36.87|36.62|36.54|40
1592220600000|2020-06-15 11:30:00|36.97|36.89|37.05|36.97|37.08|37|36.95|36.87|21
1592220900000|2020-06-15 11:35:00|37.07|36.99|36.67|36.59|37.07|36.99|36.62|36.46|32
1592221200000|2020-06-15 11:40:00|36.72|36.64|36.62|36.54|36.87|36.79|36.6|36.52|29
1592221500000|2020-06-15 11:45:00|36.65|36.57|36.4|36.32|36.76|36.62|36.35|36.27|6
1592221800000|2020-06-15 11:50:00|36.37|36.29|36.27|36.19|36.43|36.29|36.27|36.18|51
1592222100000|2020-06-15 11:55:00|36.32|36.24|36.59|36.34|36.74|36.6|36.3|36.22|19
1592222400000|2020-06-15 12:00:00|36.5|36.42|36.53|36.45|36.68|36.5|36.4|36.24|35
1592222700000|2020-06-15 12:05:00|36.5|36.42|36.52|36.44|36.63|36.49|36.45|36.37|18
1592223000000|2020-06-15 12:10:00|36.55|36.47|36.63|36.55|36.83|36.69|36.37|36.29|19
1592223300000|2020-06-15 12:15:00|36.65|36.57|36.73|36.48|36.83|36.72|36.6|36.48|9
1592223600000|2020-06-15 12:20:00|36.6|36.52|36.8|36.72|36.98|36.89|36.55|36.47|38
1592223900000|2020-06-15 12:25:00|36.82|36.74|36.67|36.59|36.9|36.82|36.67|36.59|622
1592224200000|2020-06-15 12:30:00|36.65|36.57|36.67|36.59|36.73|36.64|36.45|36.37|205
1592224500000|2020-06-15 12:35:00|36.69|36.61|36.34|36.26|36.69|36.61|36.26|36.13|308
1592224800000|2020-06-15 12:40:00|36.36|36.28|36.62|36.54|36.69|36.61|36.36|36.2|88
1592225100000|2020-06-15 12:45:00|36.59|36.51|36.39|36.31|36.62|36.54|36.34|36.26|30
1592225400000|2020-06-15 12:50:00|36.42|36.34|36.39|36.31|36.62|36.54|36.36|36.23|19
1592225700000|2020-06-15 12:55:00|36.34|36.26|36.51|36.43|36.53|36.43|36.34|36.26|4
1592226000000|2020-06-15 13:00:00|36.54|36.46|36.39|36.31|36.59|36.51|36.32|36.24|19
1592226300000|2020-06-15 13:05:00|36.41|36.33|36.57|36.49|36.75|36.58|36.34|36.22|34
1592226600000|2020-06-15 13:10:00|36.61|36.53|36.54|36.46|36.7|36.61|36.52|36.43|29
1592226900000|2020-06-15 13:15:00|36.57|36.49|36.57|36.49|36.62|36.54|36.44|36.36|213
1592227200000|2020-06-15 13:20:00|36.62|36.54|36.47|36.39|36.64|36.56|36.39|36.31|105
1592227500000|2020-06-15 13:25:00|36.42|36.34|36.52|36.44|36.53|36.44|36.42|36.28|82
1592227800000|2020-06-15 13:30:00|36.47|36.39|36.87|36.79|36.98|36.89|36.37|36.23|182
1592228100000|2020-06-15 13:35:00|36.89|36.81|36.52|36.44|36.93|36.81|36.34|36.23|45
1592228400000|2020-06-15 13:40:00|36.49|36.41|36.42|36.34|36.64|36.56|36.16|36.07|217
1592228700000|2020-06-15 13:45:00|36.44|36.36|36.63|36.38|36.8|36.66|36.29|36.2|48
1592229000000|2020-06-15 13:50:00|36.54|36.46|36.09|36.01|36.68|36.59|36.04|35.87|1411
1592229300000|2020-06-15 13:55:00|36.06|35.98|35.69|35.61|36.22|36.06|35.66|35.58|638
1592229600000|2020-06-15 14:00:00|35.66|35.58|35.51|35.43|36.02|35.91|35.46|35.32|139
1592229900000|2020-06-15 14:05:00|35.49|35.41|35.41|35.33|35.62|35.48|35.38|35.3|124
1592230200000|2020-06-15 14:10:00|35.46|35.38|35.51|35.43|35.67|35.53|35.36|35.27|184
1592230500000|2020-06-15 14:15:00|35.53|35.45|35.28|35.2|35.68|35.6|35.26|35.18|186
1592230800000|2020-06-15 14:20:00|35.31|35.23|35.36|35.28|35.59|35.45|35.28|35.14|255
1592231100000|2020-06-15 14:25:00|35.33|35.25|35.52|35.27|35.52|35.38|35.26|35.14|126
1592231400000|2020-06-15 14:30:00|35.54|35.29|35.11|35.03|35.54|35.38|35.03|34.95|229
1592231700000|2020-06-15 14:35:00|35.13|35.05|35.51|35.26|35.54|35.37|35.03|34.92|264
1592232000000|2020-06-15 14:40:00|35.43|35.35|35.26|35.18|35.61|35.45|35.26|35.18|94
1592232300000|2020-06-15 14:45:00|35.21|35.13|34.9|34.82|35.26|35.18|34.8|34.72|105
1592232600000|2020-06-15 14:50:00|34.93|34.85|34.99|34.74|35.1|35.02|34.75|34.66|196
1592232900000|2020-06-15 14:55:00|34.96|34.71|35.18|35.1|35.28|35.2|34.85|34.71|79
1592233200000|2020-06-15 15:00:00|35.15|35.07|34.8|34.72|35.25|35.17|34.8|34.72|165
1592233500000|2020-06-15 15:05:00|34.85|34.77|34.35|34.27|34.93|34.79|34.33|34.25|139
1592233800000|2020-06-15 15:10:00|34.37|34.29|34.45|34.37|34.92|34.84|34.35|34.27|244
1592234100000|2020-06-15 15:15:00|34.47|34.39|34.65|34.57|34.91|34.75|34.47|34.38|282
1592234400000|2020-06-15 15:20:00|34.68|34.6|34.6|34.52|34.85|34.77|34.55|34.47|283
1592234700000|2020-06-15 15:25:00|34.62|34.54|34.82|34.74|35.03|34.84|34.6|34.51|531
1592235000000|2020-06-15 15:30:00|34.84|34.76|34.91|34.66|35.03|34.89|34.64|34.48|150
1592235300000|2020-06-15 15:35:00|34.93|34.68|34.74|34.66|35|34.81|34.62|34.45|13
1592235600000|2020-06-15 15:40:00|34.83|34.58|35.08|34.83|35.13|34.91|34.62|34.48|30
1592235900000|2020-06-15 15:45:00|35.05|34.8|34.95|34.7|35.15|34.9|34.84|34.68|7
1592236200000|2020-06-15 15:50:00|34.98|34.73|34.89|34.81|35.05|34.86|34.62|34.5|44
1592236500000|2020-06-15 15:55:00|34.98|34.73|34.62|34.54|34.98|34.81|34.57|34.4|134
1592236800000|2020-06-15 16:00:00|34.64|34.56|34.35|34.1|34.75|34.61|34.27|34.07|286
1592237100000|2020-06-15 16:05:00|34.27|34.19|34.37|34.12|34.42|34.26|34.14|34|23
1592237400000|2020-06-15 16:10:00|34.4|34.15|34.42|34.17|34.47|34.28|34.26|34.1|58
1592237700000|2020-06-15 16:15:00|34.4|34.12|34.32|34.02|34.42|34.17|34.22|33.95|9
1592238000000|2020-06-15 16:20:00|34.3|34.05|34.22|33.97|34.35|34.07|34.22|33.95|6
1592238300000|2020-06-15 16:25:00|34.25|33.95|34.15|33.85|34.32|34.05|33.99|33.77|16
1592238600000|2020-06-15 16:30:00|34.12|33.87|34.17|33.92|34.3|34.02|34.09|33.82|9
1592238900000|2020-06-15 16:35:00|34.15|33.9|34.05|33.8|34.17|33.93|33.91|33.75|6
1592239200000|2020-06-15 16:40:00|34.1|33.85|34.02|33.77|34.17|33.9|34|33.75|9
1592239500000|2020-06-15 16:45:00|34|33.75|34|33.75|34.17|33.9|33.81|33.65|9
1592239800000|2020-06-15 16:50:00|33.91|33.83|34|33.75|34.17|33.96|33.86|33.7|91
1592240100000|2020-06-15 16:55:00|34.02|33.77|33.81|33.73|34.04|33.88|33.81|33.73|71
1592240400000|2020-06-15 17:00:00|33.83|33.75|33.66|33.58|33.97|33.8|33.66|33.58|44
1592240700000|2020-06-15 17:05:00|33.68|33.6|33.56|33.48|33.79|33.63|33.56|33.48|68
1592241000000|2020-06-15 17:10:00|33.58|33.5|33.74|33.49|33.79|33.63|33.43|33.24|126
1592241300000|2020-06-15 17:15:00|33.66|33.58|33.89|33.59|33.89|33.73|33.5|33.34|28
1592241600000|2020-06-15 17:20:00|33.87|33.57|33.97|33.67|33.97|33.67|33.63|33.44|1
1592241900000|2020-06-15 17:25:00|33.94|33.64|33.84|33.54|33.97|33.69|33.79|33.49|0
1592242200000|2020-06-15 17:30:00|33.87|33.57|34.09|33.79|34.11|33.81|33.87|33.57|0
1592242500000|2020-06-15 17:35:00|34.11|33.81|33.79|33.49|34.11|33.81|33.74|33.47|1
1592242800000|2020-06-15 17:40:00|33.84|33.54|33.99|33.69|34.02|33.72|33.77|33.47|0
1592243100000|2020-06-15 17:45:00|34.02|33.72|34.39|34.09|34.39|34.09|34.02|33.72|0
1592243400000|2020-06-15 17:50:00|34.57|34.27|34.27|33.97|34.57|34.27|34.22|33.92|0
1592243700000|2020-06-15 17:55:00|34.42|34.12|34.34|34.04|34.42|34.12|34.22|33.92|0
1592244000000|2020-06-15 18:00:00|34.37|34.07|33.04|32.74|34.37|34.07|33.04|32.74|3
1592244300000|2020-06-15 18:05:00|33.27|32.97|33.27|32.97|33.34|33.04|32.92|32.62|0
1592244600000|2020-06-15 18:10:00|33.31|33.01|33.24|32.94|33.31|33.01|33.12|32.82|0
1592244900000|2020-06-15 18:15:00|33.22|32.92|33.04|32.74|33.22|32.92|32.94|32.64|0
1592245200000|2020-06-15 18:20:00|32.97|32.67|32.97|32.67|33.19|32.89|32.97|32.67|0
1592245500000|2020-06-15 18:25:00|32.99|32.69|33.02|32.72|33.14|32.84|32.99|32.69|0
1592245800000|2020-06-15 18:30:00|32.97|32.67|33.44|33.14|33.44|33.14|32.92|32.62|0
1592246100000|2020-06-15 18:35:00|33.41|33.11|33.21|32.91|33.41|33.11|33.21|32.91|0
1592246400000|2020-06-15 18:40:00|33.19|32.89|33.03|32.95|33.19|32.95|32.83|32.64|0
1592246700000|2020-06-15 18:45:00|32.93|32.85|33.02|32.72|33.07|32.9|32.91|32.72|1
1592247000000|2020-06-15 18:50:00|32.99|32.69|33.27|32.97|33.44|33.14|32.99|32.69|0
1592247300000|2020-06-15 18:55:00|33.29|32.99|33.34|33.04|33.37|33.07|33.17|32.87|0
1592247600000|2020-06-15 19:00:00|33.32|33.02|33.06|32.76|33.32|33.02|32.98|32.74|9
1592247900000|2020-06-15 19:05:00|33.04|32.74|33.11|32.81|33.24|32.94|33.04|32.74|0
1592248200000|2020-06-15 19:10:00|33.06|32.76|33.01|32.71|33.06|32.76|33.01|32.71|0
1592248500000|2020-06-15 19:15:00|32.94|32.64|32.94|32.64|32.96|32.66|32.86|32.56|0
1592248800000|2020-06-15 19:20:00|32.96|32.66|33.26|32.96|33.34|33.04|32.96|32.66|0
1592249100000|2020-06-15 19:25:00|33.24|32.94|33.61|33.31|33.69|33.39|33.19|32.89|0
1592249400000|2020-06-15 19:30:00|33.59|33.29|34.19|33.89|34.29|33.99|33.49|33.19|0
1592249700000|2020-06-15 19:35:00|34.21|33.91|33.86|33.56|34.39|34.09|33.76|33.46|0
1592250000000|2020-06-15 19:40:00|33.91|33.61|33.64|33.34|34.01|33.71|33.61|33.31|0
1592250300000|2020-06-15 19:45:00|33.66|33.36|33.51|33.21|33.66|33.36|33.46|33.16|0
1592250600000|2020-06-15 19:50:00|33.56|33.26|33.41|33.11|33.56|33.26|33.26|32.96|0
1592250900000|2020-06-15 19:55:00|33.44|33.14|33.16|32.86|33.44|33.15|33.16|32.86|7
1592287500000|2020-06-16 06:05:00|32.19|31.89|31.71|31.41|32.23|31.93|31.69|31.39|0
1592287800000|2020-06-16 06:10:00|31.72|31.42|31.74|31.44|31.77|31.47|31.71|31.41|0
1592288100000|2020-06-16 06:15:00|31.71|31.46|31.74|31.44|31.74|31.55|31.63|31.44|6
1592288400000|2020-06-16 06:20:00|31.42|31.12|31.23|31.15|31.42|31.15|31.21|31.02|5
1592288700000|2020-06-16 06:25:00|31.21|31.13|31.42|31.12|31.44|31.14|31.18|30.99|6
1592289000000|2020-06-16 06:30:00|31.41|31.11|31.41|31.11|31.46|31.16|31.41|31.11|0
1592289300000|2020-06-16 06:35:00|31.44|31.14|31.99|31.69|32.01|31.71|31.41|31.11|0
1592289600000|2020-06-16 06:40:00|32.01|31.71|31.96|31.66|32.04|31.74|31.76|31.46|0
1592289900000|2020-06-16 06:45:00|31.94|31.69|31.76|31.46|31.96|31.77|31.65|31.46|11
1592290200000|2020-06-16 06:50:00|31.81|31.51|31.84|31.54|31.84|31.54|31.81|31.51|6
1592290500000|2020-06-16 06:55:00|31.86|31.56|31.88|31.8|32.08|31.87|31.86|31.56|45
1592290800000|2020-06-16 07:00:00|31.85|31.77|31.98|31.9|32.33|32.19|31.83|31.66|295
1592291100000|2020-06-16 07:05:00|32|31.92|31.98|31.9|32.19|32.02|31.83|31.71|42
1592291400000|2020-06-16 07:10:00|32.08|31.83|31.98|31.9|32.16|31.99|31.83|31.71|17
1592291700000|2020-06-16 07:15:00|32.11|31.86|32|31.92|32.31|32.14|32|31.86|93
1592292000000|2020-06-16 07:20:00|32.05|31.97|31.6|31.52|32.21|32.02|31.6|31.46|73
1592292300000|2020-06-16 07:25:00|31.58|31.5|31.65|31.57|32.01|31.85|31.53|31.45|76
1592292600000|2020-06-16 07:30:00|31.68|31.6|31.63|31.55|31.99|31.9|31.58|31.5|95
1592292900000|2020-06-16 07:35:00|31.65|31.57|31.75|31.67|31.79|31.67|31.5|31.42|72
1592293200000|2020-06-16 07:40:00|31.8|31.72|31.87|31.79|31.98|31.87|31.63|31.53|55
1592293500000|2020-06-16 07:45:00|31.85|31.77|31.92|31.84|32.02|31.94|31.8|31.72|39
1592293800000|2020-06-16 07:50:00|31.95|31.87|32.1|32.02|32.12|32.04|31.87|31.79|45
1592294100000|2020-06-16 07:55:00|32.12|32.04|32.3|32.22|32.42|32.34|32.1|32.01|198
1592294400000|2020-06-16 08:00:00|32.32|32.24|32.07|31.99|32.55|32.47|32.05|31.93|22
1592294700000|2020-06-16 08:05:00|32.1|32.02|32.27|32.19|32.42|32.34|32.1|31.98|102
1592295000000|2020-06-16 08:10:00|32.3|32.22|32.05|31.97|32.33|32.24|31.97|31.81|37
1592295300000|2020-06-16 08:15:00|32.07|31.99|32.12|32.04|32.22|32.14|31.97|31.86|10
1592295600000|2020-06-16 08:20:00|32.17|32.09|32.3|32.22|32.38|32.29|32.07|31.96|9
1592295900000|2020-06-16 08:25:00|32.32|32.24|32.15|32.07|32.35|32.27|32.07|31.93|85
1592296200000|2020-06-16 08:30:00|32.12|32.04|32.07|31.99|32.26|32.14|32.05|31.93|18
1592296500000|2020-06-16 08:35:00|32.1|32.02|31.92|31.84|32.16|32.07|31.9|31.76|14
1592296800000|2020-06-16 08:40:00|31.9|31.82|31.97|31.89|32|31.92|31.87|31.79|25
1592297100000|2020-06-16 08:45:00|31.95|31.87|31.87|31.79|32.15|32.07|31.87|31.79|43
1592297400000|2020-06-16 08:50:00|31.85|31.77|31.87|31.79|32.01|31.87|31.82|31.73|73
1592297700000|2020-06-16 08:55:00|31.85|31.77|31.92|31.84|31.95|31.87|31.82|31.74|17
1592298000000|2020-06-16 09:00:00|31.95|31.87|31.97|31.89|32|31.92|31.85|31.77|40
1592298300000|2020-06-16 09:05:00|32|31.92|31.9|31.82|32|31.92|31.85|31.77|95
1592298600000|2020-06-16 09:10:00|31.95|31.87|32.05|31.97|32.17|32.09|31.92|31.84|42
1592298900000|2020-06-16 09:15:00|32|31.92|32.1|32.02|32.13|32.02|31.95|31.87|34
1592299200000|2020-06-16 09:20:00|32.12|32.04|32.02|31.94|32.2|32.12|32|31.92|42
1592299500000|2020-06-16 09:25:00|32|31.92|32.12|32.04|32.16|32.04|31.97|31.89|17
1592299800000|2020-06-16 09:30:00|32.1|32.02|32.17|32.09|32.2|32.12|32.07|31.99|47
1592300100000|2020-06-16 09:35:00|32.2|32.12|32.27|32.19|32.34|32.26|32.15|32.07|4
1592300400000|2020-06-16 09:40:00|32.24|32.16|32.14|32.06|32.33|32.21|32.12|32.04|44
1592300700000|2020-06-16 09:45:00|32.17|32.09|32.02|31.94|32.27|32.19|31.99|31.91|96
1592301000000|2020-06-16 09:50:00|31.99|31.91|32.02|31.94|32.12|32.04|31.97|31.89|3
1592301300000|2020-06-16 09:55:00|31.99|31.91|32.17|32.09|32.25|32.14|31.99|31.91|15
1592301600000|2020-06-16 10:00:00|32.14|32.06|32.22|32.14|32.3|32.19|32.14|32|2
1592301900000|2020-06-16 10:05:00|32.17|32.09|31.92|31.84|32.19|32.11|31.92|31.8|9
1592302200000|2020-06-16 10:10:00|31.89|31.81|31.87|31.79|32|31.89|31.82|31.7|12
1592302500000|2020-06-16 10:15:00|31.84|31.76|31.92|31.84|31.94|31.86|31.84|31.76|6
1592302800000|2020-06-16 10:20:00|31.94|31.86|31.89|31.81|32.03|31.91|31.89|31.78|5
1592303100000|2020-06-16 10:25:00|31.87|31.79|31.72|31.64|31.9|31.79|31.72|31.63|14
1592303400000|2020-06-16 10:30:00|31.74|31.66|31.74|31.66|31.77|31.69|31.67|31.59|17
1592303700000|2020-06-16 10:35:00|31.72|31.64|31.82|31.74|31.84|31.76|31.69|31.61|2
1592304000000|2020-06-16 10:40:00|31.84|31.76|31.84|31.76|31.87|31.79|31.82|31.74|2
1592304300000|2020-06-16 10:45:00|31.79|31.71|31.94|31.86|31.99|31.91|31.79|31.71|16
1592304600000|2020-06-16 10:50:00|31.92|31.84|31.89|31.81|31.97|31.89|31.84|31.76|1
1592304900000|2020-06-16 10:55:00|31.87|31.79|31.74|31.66|31.94|31.86|31.72|31.64|0
1592305200000|2020-06-16 11:00:00|31.72|31.64|31.59|31.51|31.74|31.66|31.59|31.51|91
1592305500000|2020-06-16 11:05:00|31.62|31.54|31.74|31.66|31.74|31.66|31.62|31.54|77
1592305800000|2020-06-16 11:10:00|31.79|31.71|31.67|31.59|31.84|31.76|31.64|31.56|38
1592306100000|2020-06-16 11:15:00|31.69|31.61|31.59|31.51|31.69|31.61|31.54|31.46|35
1592306400000|2020-06-16 11:20:00|31.57|31.49|31.54|31.46|31.64|31.56|31.54|31.46|138
1592306700000|2020-06-16 11:25:00|31.59|31.51|31.52|31.44|31.64|31.56|31.44|31.36|31
1592307000000|2020-06-16 11:30:00|31.54|31.46|31.54|31.46|31.64|31.56|31.52|31.44|6
1592307300000|2020-06-16 11:35:00|31.57|31.49|31.57|31.49|31.59|31.51|31.54|31.46|13
1592307600000|2020-06-16 11:40:00|31.59|31.51|31.64|31.56|31.64|31.56|31.57|31.49|89
1592307900000|2020-06-16 11:45:00|31.59|31.51|31.44|31.36|31.62|31.54|31.39|31.31|102
1592308200000|2020-06-16 11:50:00|31.47|31.39|31.42|31.34|31.47|31.39|31.42|31.34|23
1592308500000|2020-06-16 11:55:00|31.44|31.36|31.32|31.24|31.44|31.36|31.32|31.24|2
1592308800000|2020-06-16 12:00:00|31.34|31.26|31.14|31.06|31.34|31.26|31.14|31.06|76
1592309100000|2020-06-16 12:05:00|31.17|31.09|31.12|31.04|31.24|31.16|31.12|31.04|96
1592309400000|2020-06-16 12:10:00|31.14|31.06|31.07|30.99|31.19|31.11|31.04|30.96|20
1592309700000|2020-06-16 12:15:00|31.09|31.01|31.09|31.01|31.09|31.01|30.99|30.91|89
1592310000000|2020-06-16 12:20:00|31.04|30.96|31.04|30.96|31.09|31.01|30.99|30.91|47
1592310300000|2020-06-16 12:25:00|31.07|30.99|31.07|30.99|31.12|31.04|31.02|30.94|57
1592310600000|2020-06-16 12:30:00|31.15|30.9|30.9|30.82|31.15|31.01|30.8|30.7|135
1592310900000|2020-06-16 12:35:00|30.92|30.84|30.7|30.62|30.97|30.89|30.65|30.57|40
1592311200000|2020-06-16 12:40:00|30.75|30.67|30.55|30.47|30.75|30.67|30.5|30.42|88
1592311500000|2020-06-16 12:45:00|30.57|30.49|30.77|30.69|30.84|30.76|30.55|30.41|28
1592311800000|2020-06-16 12:50:00|30.79|30.71|30.77|30.69|30.85|30.76|30.62|30.54|118
1592312100000|2020-06-16 12:55:00|30.79|30.71|30.94|30.86|30.96|30.88|30.74|30.66|69
1592312400000|2020-06-16 13:00:00|30.92|30.84|30.92|30.84|31.02|30.88|30.84|30.76|59
1592312700000|2020-06-16 13:05:00|30.94|30.86|30.94|30.86|30.99|30.91|30.84|30.76|34
1592313000000|2020-06-16 13:10:00|30.97|30.89|31.01|30.93|31.02|30.94|30.89|30.81|26
1592313300000|2020-06-16 13:15:00|31.04|30.96|31.02|30.94|31.12|31.01|31.01|30.85|68
1592313600000|2020-06-16 13:20:00|30.99|30.91|31.06|30.98|31.14|31.06|30.99|30.91|48
1592313900000|2020-06-16 13:25:00|31.04|30.96|31.09|31.01|31.3|31.11|31.04|30.96|751
1592314200000|2020-06-16 13:30:00|31.07|30.99|31.24|31.16|31.27|31.16|30.94|30.86|528
1592314500000|2020-06-16 13:35:00|31.21|31.13|31.19|31.11|31.31|31.23|31.04|30.96|1163
1592314800000|2020-06-16 13:40:00|31.16|31.08|31.24|31.16|31.29|31.21|31.09|31.01|248
1592315100000|2020-06-16 13:45:00|31.19|31.11|31.39|31.31|31.45|31.36|30.99|30.91|609
1592315400000|2020-06-16 13:50:00|31.36|31.28|31.02|30.94|31.47|31.36|30.99|30.91|81
1592315700000|2020-06-16 13:55:00|30.99|30.91|31.02|30.94|31.02|30.94|30.87|30.79|145
1592316000000|2020-06-16 14:00:00|31.04|30.96|30.84|30.76|31.15|30.98|30.79|30.71|98
1592316300000|2020-06-16 14:05:00|30.89|30.81|30.92|30.84|30.96|30.88|30.69|30.58|58
1592316600000|2020-06-16 14:10:00|30.89|30.81|30.82|30.74|30.94|30.86|30.74|30.63|39
1592316900000|2020-06-16 14:15:00|30.84|30.76|30.74|30.66|30.84|30.76|30.67|30.59|34
1592317200000|2020-06-16 14:20:00|30.76|30.68|30.99|30.91|31.04|30.96|30.76|30.68|98
1592317500000|2020-06-16 14:25:00|31.04|30.96|31.14|31.06|31.14|31.06|30.84|30.76|312
1592317800000|2020-06-16 14:30:00|31.11|31.03|31.44|31.36|31.44|31.36|31.11|31.02|341
1592318100000|2020-06-16 14:35:00|31.48|31.4|31.68|31.6|32.04|31.88|31.41|31.29|332
1592318400000|2020-06-16 14:40:00|31.66|31.58|32.24|31.99|32.31|32.15|31.63|31.49|260
1592318700000|2020-06-16 14:45:00|32.13|32.05|31.83|31.75|32.44|32.28|31.81|31.73|243
1592319000000|2020-06-16 14:50:00|31.86|31.78|33.01|32.76|33.23|33.02|31.83|31.75|728
1592319300000|2020-06-16 14:55:00|33.04|32.79|33.09|32.84|33.24|33.07|32.6|32.49|344
1592319600000|2020-06-16 15:00:00|33.06|32.81|32.93|32.85|34.06|33.85|32.93|32.77|237
1592319900000|2020-06-16 15:05:00|32.88|32.8|32.47|32.22|32.94|32.85|32.04|31.87|913
1592320200000|2020-06-16 15:10:00|32.45|32.2|32.57|32.32|32.92|32.75|32.36|32.12|284
1592320500000|2020-06-16 15:15:00|32.52|32.27|32.64|32.39|32.64|32.48|32.08|31.89|129
1592320800000|2020-06-16 15:20:00|32.62|32.37|32.46|32.38|32.71|32.6|32.28|32.07|129
1592321100000|2020-06-16 15:25:00|32.43|32.35|32.47|32.22|32.74|32.57|32.31|32.17|583
1592321400000|2020-06-16 15:30:00|32.5|32.25|32.38|32.3|32.79|32.49|32.28|32.04|90
1592321700000|2020-06-16 15:35:00|32.41|32.33|32.69|32.39|32.79|32.5|32.36|32.14|25
1592322000000|2020-06-16 15:40:00|32.67|32.37|32.47|32.17|32.72|32.44|32.41|32.17|4
1592322300000|2020-06-16 15:45:00|32.49|32.19|32.22|31.92|32.57|32.27|32.17|31.87|19
1592322600000|2020-06-16 15:50:00|32.2|31.9|32.37|32.07|32.39|32.09|32.1|31.82|4
1592322900000|2020-06-16 15:55:00|32.32|32.02|32.42|32.17|32.62|32.34|32.27|31.97|41
1592323200000|2020-06-16 16:00:00|32.4|32.15|32.67|32.37|32.77|32.47|32.37|32.09|4
1592323500000|2020-06-16 16:05:00|32.64|32.34|32.72|32.42|32.87|32.59|32.59|32.32|5
1592323800000|2020-06-16 16:10:00|32.74|32.44|32.57|32.27|32.87|32.57|32.54|32.24|0
1592324100000|2020-06-16 16:15:00|32.54|32.24|32.59|32.29|32.72|32.42|32.44|32.14|3
1592324400000|2020-06-16 16:20:00|32.57|32.27|32.67|32.37|32.72|32.42|32.47|32.17|5
1592324700000|2020-06-16 16:25:00|32.59|32.29|32.27|31.97|32.59|32.29|32.25|31.95|3
1592325000000|2020-06-16 16:30:00|32.25|31.95|32.17|31.87|32.3|32|32.07|31.8|4
1592325300000|2020-06-16 16:35:00|32.15|31.85|32.02|31.72|32.15|31.85|31.92|31.65|2
1592325600000|2020-06-16 16:40:00|31.97|31.67|31.75|31.45|32.07|31.77|31.75|31.45|0
1592325900000|2020-06-16 16:45:00|31.7|31.4|31.99|31.69|31.99|31.69|31.7|31.4|0
1592326200000|2020-06-16 16:50:00|31.97|31.67|31.9|31.6|31.99|31.69|31.8|31.5|0
1592326500000|2020-06-16 16:55:00|31.92|31.62|31.85|31.55|32.15|31.85|31.8|31.5|0
1592326800000|2020-06-16 17:00:00|31.97|31.67|31.95|31.65|31.97|31.67|31.67|31.37|0
1592327100000|2020-06-16 17:05:00|31.97|31.67|31.85|31.55|31.97|31.67|31.77|31.47|0
1592327400000|2020-06-16 17:10:00|31.87|31.57|31.97|31.67|32.05|31.75|31.85|31.55|0
1592327700000|2020-06-16 17:15:00|31.95|31.65|31.97|31.67|32.02|31.72|31.87|31.57|0
1592328000000|2020-06-16 17:20:00|32|31.7|31.97|31.67|32.05|31.75|31.97|31.67|0
1592328300000|2020-06-16 17:25:00|32|31.7|32.02|31.72|32.05|31.75|31.97|31.7|0
1592328600000|2020-06-16 17:30:00|32|31.7|32.35|32.1|32.42|32.17|32|31.7|0
1592328900000|2020-06-16 17:35:00|32.37|32.12|32.52|32.22|32.57|32.28|32.3|32.05|0
1592329200000|2020-06-16 17:40:00|32.47|32.17|32.37|32.07|32.47|32.17|32.35|32.05|0
1592329500000|2020-06-16 17:45:00|32.4|32.1|32.4|32.1|32.42|32.12|32.37|32.07|0
1592329800000|2020-06-16 17:50:00|32.37|32.07|32.75|32.45|32.75|32.45|32.12|31.82|0
1592330100000|2020-06-16 17:55:00|32.77|32.47|32.67|32.37|32.8|32.5|32.57|32.27|0
1592330400000|2020-06-16 18:00:00|32.64|32.34|32.42|32.12|32.64|32.34|32.35|32.05|0
1592330700000|2020-06-16 18:05:00|32.4|32.1|32.35|32.05|32.42|32.12|32.35|32.05|0
1592331000000|2020-06-16 18:10:00|32.37|32.07|32.22|31.92|32.37|32.07|32.22|31.92|0
1592331300000|2020-06-16 18:15:00|32.2|31.9|32.25|31.95|32.27|31.97|32.2|31.9|0
1592331600000|2020-06-16 18:20:00|32.22|31.92|32.67|32.37|32.72|32.42|32.22|31.92|0
1592331900000|2020-06-16 18:25:00|32.69|32.39|32.67|32.37|32.69|32.39|32.67|32.37|0
1592332200000|2020-06-16 18:30:00|32.64|32.34|32.45|32.15|32.64|32.34|32.35|32.05|0
1592332500000|2020-06-16 18:35:00|32.42|32.12|32.45|32.15|32.47|32.17|32.42|32.12|0
1592332800000|2020-06-16 18:40:00|32.42|32.12|32.59|32.29|32.67|32.37|32.42|32.12|0
1592333100000|2020-06-16 18:45:00|32.57|32.27|32.54|32.24|32.69|32.39|32.52|32.22|0
1592333400000|2020-06-16 18:50:00|32.52|32.22|32.57|32.27|32.57|32.27|32.52|32.22|0
1592333700000|2020-06-16 18:55:00|32.55|32.25|32.54|32.24|32.55|32.25|32.52|32.22|1
1592334000000|2020-06-16 19:00:00|32.57|32.27|32.62|32.32|32.64|32.34|32.54|32.24|0
1592334300000|2020-06-16 19:05:00|32.64|32.34|32.91|32.61|32.94|32.64|32.64|32.34|1
1592334600000|2020-06-16 19:10:00|32.94|32.64|32.91|32.61|32.94|32.64|32.91|32.61|0
1592334900000|2020-06-16 19:15:00|32.94|32.64|33.11|32.81|33.16|32.86|32.91|32.61|0
1592335200000|2020-06-16 19:20:00|33.06|32.76|33.02|32.72|33.11|32.81|33.02|32.72|0
1592335500000|2020-06-16 19:25:00|32.99|32.69|32.92|32.62|32.99|32.69|32.89|32.59|3
1592335800000|2020-06-16 19:30:00|32.94|32.64|32.62|32.32|32.94|32.64|32.62|32.32|0
1592336100000|2020-06-16 19:35:00|32.61|32.31|32.62|32.32|32.62|32.32|32.61|32.31|0
1592336400000|2020-06-16 19:40:00|32.65|32.35|32.65|32.35|32.67|32.37|32.62|32.32|0
1592336700000|2020-06-16 19:45:00|32.62|32.32|32.62|32.32|32.67|32.37|32.6|32.3|0
1592337300000|2020-06-16 19:55:00|32.72|32.42|32.75|32.45|32.75|32.45|32.55|32.25|0
1592373900000|2020-06-17 06:05:00|32.48|32.18|32.41|32.11|32.59|32.29|32.35|32.05|0
1592374200000|2020-06-17 06:10:00|32.39|32.09|32.34|32.04|32.41|32.11|32.34|32.04|0
1592374500000|2020-06-17 06:15:00|32.36|32.06|32.6|32.3|32.6|32.3|32.34|32.04|0
1592374800000|2020-06-17 06:20:00|32.58|32.28|32.23|31.93|32.63|32.33|32.23|31.93|0
1592375100000|2020-06-17 06:25:00|32.3|32|32.16|31.86|32.3|32|32.16|31.86|0
1592375400000|2020-06-17 06:30:00|32.21|31.91|32.26|31.96|32.31|32.01|32.21|31.91|0
1592375700000|2020-06-17 06:35:00|32.31|32.01|32.26|31.96|32.31|32.01|32.25|31.95|14
1592376000000|2020-06-17 06:40:00|32.25|31.95|32.23|31.93|32.28|31.98|32.23|31.93|1
1592376300000|2020-06-17 06:45:00|32.26|31.96|32.26|31.96|32.26|31.96|32.23|31.93|0
1592376600000|2020-06-17 06:50:00|32.25|31.95|32.31|32.01|32.35|32.05|32.23|31.93|0
1592376900000|2020-06-17 06:55:00|32.28|31.98|32.31|32.01|32.33|32.03|32.11|31.81|11
1592377200000|2020-06-17 07:00:00|32.38|32.08|32.18|31.88|32.47|32.24|32.07|31.83|13
1592377500000|2020-06-17 07:05:00|32.16|31.86|32.2|31.9|32.25|31.95|31.87|31.61|9
1592377800000|2020-06-17 07:10:00|32.23|31.93|32.27|32.19|32.52|32.36|32.09|31.85|11
1592378100000|2020-06-17 07:15:00|32.24|32.16|32.25|31.95|32.47|32.24|32.09|31.9|28
1592378400000|2020-06-17 07:20:00|32.2|31.9|32.3|32|32.4|32.1|32.2|31.9|0
1592378700000|2020-06-17 07:25:00|32.28|31.98|31.84|31.76|32.32|32.02|31.77|31.65|13
1592379000000|2020-06-17 07:30:00|31.82|31.74|31.9|31.6|32.03|31.83|31.72|31.55|16
1592379300000|2020-06-17 07:35:00|31.93|31.63|31.8|31.5|31.95|31.65|31.8|31.5|2
1592379600000|2020-06-17 07:40:00|31.81|31.51|31.88|31.58|31.93|31.64|31.72|31.46|2
1592379900000|2020-06-17 07:45:00|31.9|31.6|31.9|31.6|32|31.81|31.8|31.56|23
1592380200000|2020-06-17 07:50:00|31.88|31.58|31.95|31.65|32.08|31.78|31.85|31.58|5
1592380500000|2020-06-17 07:55:00|31.93|31.63|32.05|31.75|32.1|31.88|31.92|31.63|54
1592380800000|2020-06-17 08:00:00|32.07|31.77|32.22|31.92|32.22|31.93|31.96|31.67|45
1592381100000|2020-06-17 08:05:00|32.11|32.03|32.05|31.8|32.32|32.13|32.05|31.77|19
1592381400000|2020-06-17 08:10:00|32.02|31.77|32.03|31.73|32.1|31.85|31.91|31.72|4
1592381700000|2020-06-17 08:15:00|32.05|31.75|31.9|31.6|32.12|31.87|31.72|31.55|2
1592382000000|2020-06-17 08:20:00|31.88|31.63|32|31.7|32.08|31.78|31.83|31.55|13
1592382300000|2020-06-17 08:25:00|32.02|31.72|32.07|31.82|32.1|31.91|31.96|31.68|8
1592382600000|2020-06-17 08:30:00|31.99|31.91|31.98|31.68|32.12|31.96|31.79|31.65|8
1592382900000|2020-06-17 08:35:00|31.95|31.7|32.37|32.12|32.4|32.15|31.95|31.7|12
1592383200000|2020-06-17 08:40:00|32.4|32.1|32.32|32.02|32.4|32.18|32.16|31.95|11
1592383500000|2020-06-17 08:45:00|32.35|32.05|32.15|31.9|32.42|32.17|32.04|31.88|8
1592383800000|2020-06-17 08:50:00|32.2|31.95|32.22|31.92|32.25|32.08|32.14|31.9|6
1592384100000|2020-06-17 08:55:00|32.2|31.95|32.1|31.85|32.22|31.96|31.96|31.82|10
1592384400000|2020-06-17 09:00:00|32.08|31.83|32.13|31.83|32.23|31.93|32.05|31.75|3
1592384700000|2020-06-17 09:05:00|32.15|31.85|32.18|31.93|32.22|31.95|32.05|31.78|3
1592385000000|2020-06-17 09:10:00|32.15|31.9|31.97|31.89|32.18|31.99|31.92|31.82|2
1592385300000|2020-06-17 09:15:00|31.96|31.88|32.21|32.13|32.27|32.13|31.96|31.8|15
1592385600000|2020-06-17 09:20:00|32.24|32.16|32.42|32.12|32.54|32.29|32.24|32.05|7
1592385900000|2020-06-17 09:25:00|32.4|32.1|32.3|32|32.62|32.37|32.19|32|5
1592386200000|2020-06-17 09:30:00|32.32|32.02|32.32|32.07|32.45|32.26|32.19|32.02|13
1592386500000|2020-06-17 09:35:00|32.26|32.18|32.42|32.17|32.54|32.33|32.26|32.1|220
1592386800000|2020-06-17 09:40:00|32.4|32.15|32.32|32.07|32.44|32.19|32.25|32|4
1592387100000|2020-06-17 09:45:00|32.3|32.05|32.72|32.47|32.82|32.57|32.3|32.05|202
1592387400000|2020-06-17 09:50:00|32.74|32.49|32.67|32.42|32.87|32.57|32.53|32.37|4
1592387700000|2020-06-17 09:55:00|32.69|32.44|32.58|32.5|32.72|32.55|32.56|32.39|7
1592388000000|2020-06-17 10:00:00|32.61|32.53|32.53|32.45|32.66|32.58|32.51|32.43|0
1592388300000|2020-06-17 10:05:00|32.56|32.48|32.51|32.43|32.58|32.5|32.51|32.43|0
1592388600000|2020-06-17 10:10:00|32.46|32.38|32.41|32.33|32.48|32.4|32.36|32.28|0
1592388900000|2020-06-17 10:15:00|32.38|32.3|32.43|32.35|32.43|32.35|32.36|32.28|0
1592389200000|2020-06-17 10:20:00|32.46|32.38|32.55|32.47|32.65|32.57|32.43|32.35|0
1592389500000|2020-06-17 10:25:00|32.53|32.45|32.31|32.23|32.56|32.48|32.28|32.2|0
1592389800000|2020-06-17 10:30:00|32.26|32.18|32.26|32.18|32.31|32.23|32.11|32.03|0
1592390100000|2020-06-17 10:35:00|32.21|32.13|32.13|32.05|32.33|32.25|32.11|32.03|0
1592390400000|2020-06-17 10:40:00|32.16|32.08|32.21|32.13|32.21|32.13|32.11|32.03|0
1592390700000|2020-06-17 10:45:00|32.23|32.15|32.21|32.13|32.28|32.2|32.16|32.08|0
1592391000000|2020-06-17 10:50:00|32.19|32.11|32.26|32.18|32.28|32.2|32.19|32.11|0
1592391300000|2020-06-17 10:55:00|32.23|32.15|32.01|31.93|32.28|32.2|31.98|31.9|0
1592391600000|2020-06-17 11:00:00|32.03|31.95|32.03|31.95|32.06|31.98|31.96|31.88|0
1592391900000|2020-06-17 11:05:00|32.01|31.93|31.96|31.88|32.11|32.03|31.92|31.84|0
1592392200000|2020-06-17 11:10:00|31.94|31.86|31.96|31.88|31.96|31.88|31.87|31.79|0
1592392500000|2020-06-17 11:15:00|32.01|31.93|32.04|31.96|32.09|32.01|31.96|31.88|0
1592392800000|2020-06-17 11:20:00|32.06|31.98|32.06|31.98|32.06|31.98|31.99|31.91|0
1592393100000|2020-06-17 11:25:00|32.04|31.96|32.01|31.93|32.06|31.98|31.94|31.86|0
1592393400000|2020-06-17 11:30:00|31.99|31.91|32.01|31.93|32.01|31.93|31.94|31.86|0
1592393700000|2020-06-17 11:35:00|31.99|31.91|31.96|31.88|32.06|31.98|31.91|31.83|0
1592394000000|2020-06-17 11:40:00|31.91|31.83|32.11|32.03|32.13|32.05|31.91|31.83|0
1592394300000|2020-06-17 11:45:00|32.13|32.05|32.01|31.93|32.18|32.1|31.99|31.91|0
1592394600000|2020-06-17 11:50:00|31.99|31.91|31.94|31.86|31.99|31.91|31.91|31.83|0
1592394900000|2020-06-17 11:55:00|31.96|31.88|32.11|32.03|32.14|32.06|31.94|31.86|0
1592395200000|2020-06-17 12:00:00|32.06|31.98|31.99|31.91|32.14|32.06|31.99|31.91|0
1592395500000|2020-06-17 12:05:00|31.96|31.88|32.01|31.93|32.03|31.95|31.91|31.83|0
1592395800000|2020-06-17 12:10:00|31.96|31.88|31.99|31.91|32.04|31.96|31.94|31.86|0
1592396100000|2020-06-17 12:15:00|31.96|31.88|31.89|31.81|31.99|31.91|31.84|31.76|0
1592396400000|2020-06-17 12:20:00|31.91|31.83|31.83|31.75|31.91|31.83|31.81|31.73|0
1592396700000|2020-06-17 12:25:00|31.84|31.76|31.89|31.81|31.89|31.81|31.83|31.75|0
1592397000000|2020-06-17 12:30:00|31.88|31.8|31.86|31.78|31.91|31.83|31.79|31.71|0
1592397300000|2020-06-17 12:35:00|31.91|31.83|31.99|31.91|32.03|31.95|31.91|31.83|0
1592397600000|2020-06-17 12:40:00|31.96|31.88|31.89|31.81|31.99|31.91|31.84|31.76|0
1592397900000|2020-06-17 12:45:00|31.84|31.76|31.74|31.66|31.84|31.76|31.74|31.66|0
1592398200000|2020-06-17 12:50:00|31.71|31.63|31.83|31.75|31.83|31.75|31.71|31.63|0
1592398500000|2020-06-17 12:55:00|31.86|31.78|31.88|31.8|31.88|31.8|31.85|31.77|0
1592398800000|2020-06-17 13:00:00|31.86|31.78|31.76|31.68|31.86|31.78|31.71|31.63|0
1592399100000|2020-06-17 13:05:00|31.78|31.7|31.88|31.8|31.91|31.83|31.73|31.65|0
1592399400000|2020-06-17 13:10:00|31.86|31.78|31.88|31.8|31.93|31.85|31.83|31.75|0
1592399700000|2020-06-17 13:15:00|31.9|31.82|32.08|32|32.1|32.02|31.88|31.8|0
1592400000000|2020-06-17 13:20:00|32.05|31.97|32.08|32|32.08|32|32|31.92|0
1592400300000|2020-06-17 13:25:00|32.05|31.97|32.03|31.95|32.08|32|32|31.92|0
1592400600000|2020-06-17 13:30:00|32.05|31.97|32|31.92|32.3|32.22|31.93|31.85|0
1592400900000|2020-06-17 13:35:00|31.98|31.9|32.43|32.35|32.46|32.38|31.91|31.83|0
1592401200000|2020-06-17 13:40:00|32.46|32.38|32.21|32.13|32.56|32.48|32.21|32.13|0
1592401500000|2020-06-17 13:45:00|32.23|32.15|32.18|32.1|32.45|32.37|32.18|32.1|0
1592401800000|2020-06-17 13:50:00|32.2|32.12|32.28|32.2|32.33|32.25|32.11|32.03|0
1592402100000|2020-06-17 13:55:00|32.31|32.23|32.58|32.5|32.75|32.67|32.28|32.2|0
1592402400000|2020-06-17 14:00:00|32.6|32.52|32.75|32.67|32.75|32.67|32.48|32.4|0
1592402700000|2020-06-17 14:05:00|32.73|32.65|32.58|32.5|32.75|32.67|32.5|32.42|0
1592403000000|2020-06-17 14:10:00|32.6|32.52|32.58|32.5|32.7|32.62|32.48|32.4|0
1592403300000|2020-06-17 14:15:00|32.55|32.47|33.02|32.94|33.12|33.04|32.4|32.32|0
1592403600000|2020-06-17 14:20:00|32.97|32.89|32.97|32.89|33.07|32.99|32.77|32.69|0
1592403900000|2020-06-17 14:25:00|33|32.92|33.14|33.06|33.19|33.11|32.95|32.87|0
1592404200000|2020-06-17 14:30:00|33.17|33.09|32.85|32.77|33.32|33.24|32.85|32.77|0
1592404500000|2020-06-17 14:35:00|32.9|32.82|32.53|32.45|32.9|32.82|32.45|32.37|0
1592404800000|2020-06-17 14:40:00|32.5|32.42|32.38|32.3|32.72|32.64|32.35|32.27|0
1592405100000|2020-06-17 14:45:00|32.37|32.29|32.38|32.3|32.52|32.44|32.3|32.22|0
1592405400000|2020-06-17 14:50:00|32.4|32.32|32.23|32.15|32.43|32.35|32.2|32.12|0
1592405700000|2020-06-17 14:55:00|32.2|32.12|32.15|32.07|32.25|32.17|32.1|32.02|0
1592406000000|2020-06-17 15:00:00|32.1|32.02|32.3|32.22|32.35|32.27|32.03|31.95|0
1592406300000|2020-06-17 15:05:00|32.23|32.15|32.35|32.27|32.35|32.27|32.21|32.13|0
1592406600000|2020-06-17 15:10:00|32.38|32.3|32.64|32.56|32.74|32.66|32.35|32.27|0
1592406900000|2020-06-17 15:15:00|32.67|32.59|32.86|32.78|32.89|32.81|32.59|32.51|0
1592407200000|2020-06-17 15:20:00|32.84|32.76|32.94|32.86|32.99|32.91|32.84|32.76|0
1592407500000|2020-06-17 15:25:00|32.99|32.91|32.89|32.81|32.99|32.91|32.81|32.73|0
1592407800000|2020-06-17 15:30:00|32.84|32.76|32.76|32.68|32.91|32.83|32.71|32.63|0
1592408100000|2020-06-17 15:35:00|32.74|32.66|32.71|32.63|32.76|32.68|32.69|32.61|0
1592408400000|2020-06-17 15:40:00|32.69|32.61|32.64|32.56|32.71|32.63|32.59|32.51|0
1592408700000|2020-06-17 15:45:00|32.62|32.54|32.71|32.63|32.71|32.63|32.59|32.51|0
1592409000000|2020-06-17 15:50:00|32.76|32.68|32.82|32.74|32.86|32.78|32.71|32.63|0
1592409300000|2020-06-17 15:55:00|32.81|32.73|32.69|32.61|32.82|32.74|32.66|32.58|0
1592409600000|2020-06-17 16:00:00|32.66|32.58|32.71|32.63|32.76|32.68|32.66|32.58|0
1592409900000|2020-06-17 16:05:00|32.69|32.61|32.69|32.61|32.71|32.63|32.66|32.58|0
1592410200000|2020-06-17 16:10:00|32.66|32.58|32.82|32.74|32.82|32.74|32.66|32.58|0
1592410500000|2020-06-17 16:15:00|32.84|32.76|32.81|32.73|32.89|32.81|32.74|32.66|0
1592410800000|2020-06-17 16:20:00|32.79|32.71|32.82|32.74|32.87|32.79|32.79|32.71|0
1592411400000|2020-06-17 16:30:00|32.79|32.71|32.52|32.44|32.81|32.73|32.47|32.39|0
1592411700000|2020-06-17 16:35:00|32.54|32.46|32.49|32.41|32.55|32.47|32.47|32.39|0
1592412000000|2020-06-17 16:40:00|32.47|32.39|32.47|32.39|32.6|32.52|32.47|32.39|0
1592412300000|2020-06-17 16:45:00|32.52|32.44|32.49|32.41|32.59|32.51|32.49|32.41|0
1592412600000|2020-06-17 16:50:00|32.52|32.44|32.5|32.42|32.52|32.44|32.49|32.41|0
1592412900000|2020-06-17 16:55:00|32.52|32.44|32.5|32.42|32.62|32.54|32.5|32.42|0
1592413200000|2020-06-17 17:00:00|32.49|32.41|32.42|32.34|32.5|32.42|32.39|32.31|0
1592413500000|2020-06-17 17:05:00|32.4|32.32|32.42|32.34|32.42|32.34|32.4|32.32|0
1592413800000|2020-06-17 17:10:00|32.47|32.39|32.47|32.39|32.49|32.41|32.47|32.39|0
1592414100000|2020-06-17 17:15:00|32.45|32.37|32.42|32.34|32.52|32.44|32.42|32.34|0
1592414400000|2020-06-17 17:20:00|32.37|32.29|32.37|32.29|32.4|32.32|32.23|32.15|0
1592414700000|2020-06-17 17:25:00|32.32|32.24|32.4|32.32|32.42|32.34|32.28|32.2|0
1592415000000|2020-06-17 17:30:00|32.37|32.29|32.23|32.15|32.37|32.29|32.23|32.15|0
1592415300000|2020-06-17 17:35:00|32.22|32.14|32.13|32.05|32.25|32.17|32.08|32|0
1592415600000|2020-06-17 17:40:00|32.15|32.07|32.1|32.02|32.22|32.14|32.08|32|0
1592415900000|2020-06-17 17:45:00|32.08|32|32.2|32.12|32.3|32.22|32.08|32|0
1592416200000|2020-06-17 17:50:00|32.22|32.14|32.27|32.19|32.42|32.34|32.13|32.05|0
1592416500000|2020-06-17 17:55:00|32.3|32.22|32.39|32.31|32.42|32.34|32.25|32.17|0
1592416800000|2020-06-17 18:00:00|32.42|32.34|32.47|32.39|32.49|32.41|32.4|32.32|0
1592417100000|2020-06-17 18:05:00|32.44|32.36|32.35|32.27|32.44|32.36|32.35|32.27|0
1592417400000|2020-06-17 18:10:00|32.3|32.22|32.37|32.29|32.4|32.32|32.27|32.19|0
1592417700000|2020-06-17 18:15:00|32.4|32.32|32.42|32.34|32.45|32.37|32.37|32.29|0
1592418000000|2020-06-17 18:20:00|32.37|32.29|32.42|32.34|32.45|32.37|32.35|32.27|0
1592418300000|2020-06-17 18:25:00|32.44|32.36|32.44|32.36|32.52|32.44|32.35|32.27|0
1592418600000|2020-06-17 18:30:00|32.39|32.31|32.47|32.39|32.52|32.44|32.39|32.31|0
1592418900000|2020-06-17 18:35:00|32.42|32.34|32.4|32.32|32.49|32.41|32.4|32.32|0
1592419200000|2020-06-17 18:40:00|32.37|32.29|32.42|32.34|32.44|32.36|32.27|32.19|0
1592419500000|2020-06-17 18:45:00|32.39|32.31|32.34|32.26|32.42|32.34|32.3|32.22|0
1592419800000|2020-06-17 18:50:00|32.39|32.31|32.44|32.36|32.44|32.36|32.15|32.07|0
1592420100000|2020-06-17 18:55:00|32.41|32.33|32.49|32.41|32.54|32.46|32.41|32.33|0
1592420400000|2020-06-17 19:00:00|32.52|32.44|32.66|32.58|32.66|32.58|32.52|32.44|0
1592420700000|2020-06-17 19:05:00|32.68|32.6|32.71|32.63|32.78|32.7|32.68|32.6|0
1592421000000|2020-06-17 19:10:00|32.68|32.6|32.78|32.7|32.88|32.8|32.61|32.53|0
1592421300000|2020-06-17 19:15:00|32.81|32.73|32.78|32.7|32.81|32.73|32.58|32.5|0
1592421600000|2020-06-17 19:20:00|32.76|32.68|32.96|32.88|33.01|32.93|32.76|32.68|0
1592421900000|2020-06-17 19:25:00|32.91|32.83|33.03|32.95|33.2|33.12|32.91|32.83|0
1592422200000|2020-06-17 19:30:00|33|32.92|32.91|32.83|33.28|33.2|32.91|32.83|0
1592422500000|2020-06-17 19:35:00|32.9|32.82|32.76|32.68|32.91|32.83|32.71|32.63|0
1592422800000|2020-06-17 19:40:00|32.81|32.73|32.87|32.79|32.99|32.91|32.81|32.73|0
1592423100000|2020-06-17 19:45:00|32.86|32.78|32.86|32.78|32.86|32.78|32.85|32.77|0
1592423400000|2020-06-17 19:50:00|32.85|32.77|32.75|32.67|32.85|32.77|32.7|32.62|0
1592423700000|2020-06-17 19:55:00|32.79|32.71|32.58|32.5|32.8|32.72|32.29|32.21|0
1592460300000|2020-06-18 06:05:00|33.02|32.94|33.35|33.27|33.35|33.27|32.91|32.83|0
1592460600000|2020-06-18 06:10:00|33.38|33.3|33.58|33.5|33.59|33.51|33.38|33.3|0
1592460900000|2020-06-18 06:15:00|33.51|33.43|33.37|33.29|33.61|33.53|33.37|33.29|0
1592461200000|2020-06-18 06:20:00|33.35|33.27|33.16|33.08|33.35|33.27|33.16|33.08|0
1592461500000|2020-06-18 06:25:00|33.15|33.07|33|32.92|33.15|33.07|32.93|32.85|0
1592461800000|2020-06-18 06:30:00|32.89|32.81|32.59|32.51|32.89|32.81|32.56|32.48|0
1592462100000|2020-06-18 06:35:00|32.62|32.54|32.74|32.66|32.93|32.85|32.59|32.51|0
1592462400000|2020-06-18 06:40:00|32.72|32.64|32.79|32.71|32.81|32.73|32.69|32.61|0
1592462700000|2020-06-18 06:45:00|32.77|32.69|32.84|32.76|32.86|32.78|32.74|32.66|0
1592463000000|2020-06-18 06:50:00|32.82|32.74|32.79|32.71|32.87|32.79|32.77|32.69|0
1592463300000|2020-06-18 06:55:00|32.78|32.7|32.74|32.66|32.79|32.71|32.69|32.61|0
1592463600000|2020-06-18 07:00:00|32.72|32.64|32.74|32.66|32.89|32.81|32.69|32.61|0
1592463900000|2020-06-18 07:05:00|32.72|32.64|32.84|32.76|32.89|32.81|32.64|32.56|0
1592464200000|2020-06-18 07:10:00|32.86|32.78|32.45|32.37|32.91|32.83|32.45|32.37|0
1592464500000|2020-06-18 07:15:00|32.4|32.32|32.35|32.27|32.44|32.36|32.27|32.19|0
1592464800000|2020-06-18 07:20:00|32.37|32.29|32.64|32.56|32.74|32.66|32.37|32.29|0
1592465100000|2020-06-18 07:25:00|32.66|32.58|32.54|32.46|32.79|32.71|32.54|32.46|0
1592465400000|2020-06-18 07:30:00|32.49|32.41|32.69|32.61|32.69|32.61|32.49|32.41|0
1592465700000|2020-06-18 07:35:00|32.74|32.66|32.71|32.63|32.74|32.66|32.64|32.56|0
1592466000000|2020-06-18 07:40:00|32.76|32.68|32.79|32.71|32.89|32.81|32.66|32.58|0
1592466300000|2020-06-18 07:45:00|32.76|32.68|32.74|32.66|32.76|32.68|32.66|32.58|0
1592466600000|2020-06-18 07:50:00|32.72|32.64|32.51|32.43|32.72|32.64|32.51|32.43|0
1592466900000|2020-06-18 07:55:00|32.54|32.46|32.48|32.4|32.56|32.48|32.46|32.38|0
1592467200000|2020-06-18 08:00:00|32.51|32.43|32.54|32.46|32.68|32.6|32.48|32.4|0
1592467500000|2020-06-18 08:05:00|32.51|32.43|32.39|32.31|32.59|32.51|32.34|32.26|0
1592467800000|2020-06-18 08:10:00|32.41|32.33|32.73|32.65|32.73|32.65|32.41|32.33|0
1592468100000|2020-06-18 08:15:00|32.71|32.63|32.63|32.55|32.73|32.65|32.63|32.55|0
1592468400000|2020-06-18 08:20:00|32.66|32.58|32.49|32.41|32.73|32.65|32.44|32.36|0
1592468700000|2020-06-18 08:25:00|32.51|32.43|32.53|32.45|32.54|32.46|32.36|32.28|0
1592469000000|2020-06-18 08:30:00|32.54|32.46|32.15|32.07|32.64|32.56|32.08|32|0
1592469300000|2020-06-18 08:35:00|32.17|32.09|32.17|32.09|32.2|32.12|31.98|31.9|0
1592469600000|2020-06-18 08:40:00|32.2|32.12|32.2|32.12|32.2|32.12|32.03|31.95|0
1592469900000|2020-06-18 08:45:00|32.18|32.1|32.2|32.12|32.25|32.17|32.1|32.02|0
1592470200000|2020-06-18 08:50:00|32.25|32.17|32.1|32.02|32.3|32.22|32.1|32.02|0
1592470500000|2020-06-18 08:55:00|32.13|32.05|32.05|31.97|32.2|32.12|31.96|31.88|0
1592470800000|2020-06-18 09:00:00|32.08|32|32.4|32.32|32.4|32.32|32.05|31.97|0
1592471100000|2020-06-18 09:05:00|32.37|32.29|32.37|32.29|32.44|32.36|32.35|32.27|0
1592471400000|2020-06-18 09:10:00|32.35|32.27|32.34|32.26|32.5|32.42|32.34|32.26|0
1592471700000|2020-06-18 09:15:00|32.35|32.27|32.25|32.17|32.4|32.32|32.2|32.12|0
1592472000000|2020-06-18 09:20:00|32.22|32.14|32.2|32.12|32.25|32.17|32.2|32.12|0
1592472300000|2020-06-18 09:25:00|32.22|32.14|32.35|32.27|32.35|32.27|32.22|32.14|0
1592472600000|2020-06-18 09:30:00|32.3|32.22|32.5|32.42|32.52|32.44|31.96|31.88|0
1592472900000|2020-06-18 09:35:00|32.47|32.39|32.74|32.66|32.79|32.71|32.4|32.32|0
1592473200000|2020-06-18 09:40:00|32.72|32.64|32.64|32.56|32.74|32.66|32.62|32.54|0
1592473500000|2020-06-18 09:45:00|32.67|32.59|32.4|32.32|32.67|32.59|32.35|32.27|0
1592473800000|2020-06-18 09:50:00|32.39|32.31|32.47|32.39|32.54|32.46|32.32|32.24|0
1592474100000|2020-06-18 09:55:00|32.44|32.36|32.34|32.26|32.49|32.41|32.32|32.24|0
1592474400000|2020-06-18 10:00:00|32.37|32.29|32.61|32.53|32.66|32.58|32.37|32.29|0
1592474700000|2020-06-18 10:05:00|32.63|32.55|32.73|32.65|32.75|32.67|32.61|32.53|0
1592475000000|2020-06-18 10:10:00|32.7|32.62|32.71|32.63|32.81|32.73|32.68|32.6|0
1592475300000|2020-06-18 10:15:00|32.69|32.61|32.72|32.64|32.76|32.68|32.66|32.58|0
1592475600000|2020-06-18 10:20:00|32.69|32.61|32.69|32.61|32.71|32.63|32.66|32.58|0
1592475900000|2020-06-18 10:25:00|32.66|32.58|32.59|32.51|32.69|32.61|32.56|32.48|0
1592476200000|2020-06-18 10:30:00|32.62|32.54|32.61|32.53|32.64|32.56|32.56|32.48|0
1592476500000|2020-06-18 10:35:00|32.59|32.51|32.64|32.56|32.67|32.59|32.56|32.48|0
1592476800000|2020-06-18 10:40:00|32.66|32.58|32.71|32.63|32.74|32.66|32.66|32.58|0
1592477100000|2020-06-18 10:45:00|32.68|32.6|32.59|32.51|32.71|32.63|32.59|32.51|0
1592477400000|2020-06-18 10:50:00|32.61|32.53|32.68|32.6|32.76|32.68|32.59|32.51|0
1592477700000|2020-06-18 10:55:00|32.63|32.55|32.63|32.55|32.68|32.6|32.58|32.5|0
1592478000000|2020-06-18 11:00:00|32.65|32.57|32.63|32.55|32.68|32.6|32.56|32.48|0
1592478300000|2020-06-18 11:05:00|32.66|32.58|32.78|32.7|32.8|32.72|32.66|32.58|0
1592478600000|2020-06-18 11:10:00|32.83|32.75|32.86|32.78|32.96|32.88|32.76|32.68|0
1592478900000|2020-06-18 11:15:00|32.88|32.8|32.93|32.85|33.03|32.95|32.84|32.76|0
1592479200000|2020-06-18 11:20:00|32.95|32.87|32.98|32.9|33.03|32.95|32.93|32.85|0
1592479500000|2020-06-18 11:25:00|32.96|32.88|32.93|32.85|32.98|32.9|32.93|32.85|0
1592479800000|2020-06-18 11:30:00|32.91|32.83|33.03|32.95|33.03|32.95|32.88|32.8|0
1592480100000|2020-06-18 11:35:00|33.05|32.97|33.08|33|33.13|33.05|33.05|32.97|0
1592480400000|2020-06-18 11:40:00|33.1|33.02|32.98|32.9|33.1|33.02|32.93|32.85|0
1592480700000|2020-06-18 11:45:00|33.01|32.93|33.17|33.09|33.22|33.14|33.01|32.93|0
1592481000000|2020-06-18 11:50:00|33.2|33.12|33.32|33.24|33.35|33.27|33.2|33.12|0
1592481300000|2020-06-18 11:55:00|33.35|33.27|33.4|33.32|33.57|33.49|33.35|33.27|0
1592481600000|2020-06-18 12:00:00|33.37|33.29|33.47|33.39|33.54|33.46|33.35|33.27|0
1592481900000|2020-06-18 12:05:00|33.49|33.41|33.47|33.39|33.57|33.49|33.42|33.34|0
1592482200000|2020-06-18 12:10:00|33.49|33.41|33.35|33.27|33.52|33.44|33.35|33.27|0
1592482500000|2020-06-18 12:15:00|33.37|33.29|33.28|33.2|33.42|33.34|33.23|33.15|0
1592482800000|2020-06-18 12:20:00|33.3|33.22|33.38|33.3|33.5|33.42|33.26|33.18|0
1592483100000|2020-06-18 12:25:00|33.35|33.27|33.23|33.15|33.35|33.27|33.23|33.15|0
1592483400000|2020-06-18 12:30:00|33.25|33.17|33.33|33.25|33.57|33.49|33.18|33.1|0
1592483700000|2020-06-18 12:35:00|33.32|33.24|33.1|33.02|33.33|33.25|33.06|32.98|0
1592484000000|2020-06-18 12:40:00|33.13|33.05|33.11|33.03|33.18|33.1|33.06|32.98|0
1592484300000|2020-06-18 12:45:00|33.13|33.05|32.96|32.88|33.13|33.05|32.91|32.83|0
1592484600000|2020-06-18 12:50:00|33.01|32.93|33.03|32.95|33.03|32.95|32.88|32.8|0
1592484900000|2020-06-18 12:55:00|33.05|32.97|33.1|33.02|33.15|33.07|33.03|32.95|0
1592485200000|2020-06-18 13:00:00|33.08|33|33.2|33.12|33.2|33.12|33.08|33|0
1592485500000|2020-06-18 13:05:00|33.18|33.1|33.2|33.12|33.2|33.12|33.15|33.07|0
1592485800000|2020-06-18 13:10:00|33.18|33.1|33.16|33.08|33.21|33.13|33.13|33.05|0
1592486100000|2020-06-18 13:15:00|33.13|33.05|33.03|32.95|33.13|33.05|33.03|32.95|0
1592486400000|2020-06-18 13:20:00|33.01|32.93|33.1|33.02|33.1|33.02|32.98|32.9|0
1592486700000|2020-06-18 13:25:00|33.08|33|33.1|33.02|33.1|33.02|33.05|32.97|0
1592487000000|2020-06-18 13:30:00|33.08|33|33.18|33.1|33.2|33.12|33.05|32.97|0
1592487300000|2020-06-18 13:35:00|33.2|33.12|33.01|32.93|33.37|33.29|32.98|32.9|0
1592487600000|2020-06-18 13:40:00|33.03|32.95|33.01|32.93|33.13|33.05|32.93|32.85|0
1592487900000|2020-06-18 13:45:00|32.98|32.9|32.88|32.8|33.1|33.02|32.86|32.78|0
1592488200000|2020-06-18 13:50:00|32.91|32.83|32.96|32.88|33.01|32.93|32.83|32.75|0
1592488500000|2020-06-18 13:55:00|32.94|32.86|33.04|32.96|33.11|33.03|32.94|32.86|0
1592488800000|2020-06-18 14:00:00|33.06|32.98|32.9|32.82|33.06|32.98|32.88|32.8|0
1592489100000|2020-06-18 14:05:00|32.88|32.8|32.69|32.61|32.95|32.87|32.65|32.57|0
1592489400000|2020-06-18 14:10:00|32.72|32.64|32.67|32.59|32.74|32.66|32.62|32.54|0
1592489700000|2020-06-18 14:15:00|32.64|32.56|32.79|32.71|32.79|32.71|32.62|32.54|0
1592490000000|2020-06-18 14:20:00|32.76|32.68|32.95|32.87|33|32.92|32.74|32.66|0
1592490300000|2020-06-18 14:25:00|32.93|32.85|32.88|32.8|32.96|32.88|32.81|32.73|0
1592490600000|2020-06-18 14:30:00|32.91|32.83|32.78|32.7|33.12|33.04|32.74|32.66|0
1592490900000|2020-06-18 14:35:00|32.81|32.73|32.74|32.66|32.81|32.73|32.64|32.56|0
1592491200000|2020-06-18 14:40:00|32.77|32.69|32.82|32.74|32.94|32.86|32.74|32.66|0
1592491500000|2020-06-18 14:45:00|32.84|32.76|32.88|32.8|32.97|32.89|32.69|32.61|0
1592491800000|2020-06-18 14:50:00|32.9|32.82|33|32.92|33.07|32.99|32.85|32.77|0
1592492100000|2020-06-18 14:55:00|32.98|32.9|32.71|32.63|33|32.92|32.66|32.58|0
1592492400000|2020-06-18 15:00:00|32.69|32.61|32.61|32.53|32.73|32.65|32.59|32.51|0
1592492700000|2020-06-18 15:05:00|32.59|32.51|32.61|32.53|32.64|32.56|32.56|32.48|0
1592493000000|2020-06-18 15:10:00|32.64|32.56|32.49|32.41|32.64|32.56|32.47|32.39|0
1592493300000|2020-06-18 15:15:00|32.47|32.39|32.52|32.44|32.57|32.49|32.47|32.39|0
1592493600000|2020-06-18 15:20:00|32.5|32.42|32.58|32.5|32.62|32.54|32.4|32.32|0
1592493900000|2020-06-18 15:25:00|32.6|32.52|32.58|32.5|32.62|32.54|32.48|32.4|0
1592494200000|2020-06-18 15:30:00|32.62|32.54|32.62|32.54|32.64|32.56|32.4|32.32|0
1592494500000|2020-06-18 15:35:00|32.59|32.51|32.67|32.59|32.69|32.61|32.57|32.49|0
1592494800000|2020-06-18 15:40:00|32.68|32.6|32.74|32.66|32.77|32.69|32.68|32.6|0
1592495100000|2020-06-18 15:45:00|32.77|32.69|32.64|32.56|32.77|32.69|32.62|32.54|0
1592495400000|2020-06-18 15:50:00|32.69|32.61|32.75|32.67|32.82|32.74|32.64|32.56|0
1592495700000|2020-06-18 15:55:00|32.77|32.69|32.81|32.73|32.86|32.78|32.72|32.64|0
1592496000000|2020-06-18 16:00:00|32.84|32.76|32.89|32.81|32.99|32.91|32.76|32.68|0
1592496300000|2020-06-18 16:05:00|32.87|32.79|32.79|32.71|32.89|32.81|32.79|32.71|0
1592496600000|2020-06-18 16:10:00|32.81|32.73|32.84|32.76|32.84|32.76|32.79|32.71|0
1592496900000|2020-06-18 16:15:00|32.82|32.74|32.81|32.73|32.84|32.76|32.79|32.71|0
1592497200000|2020-06-18 16:20:00|32.76|32.68|32.72|32.64|32.76|32.68|32.69|32.61|0
1592497500000|2020-06-18 16:25:00|32.74|32.66|32.59|32.51|32.74|32.66|32.57|32.49|0
1592497800000|2020-06-18 16:30:00|32.62|32.54|32.69|32.61|32.69|32.61|32.62|32.54|0
1592498100000|2020-06-18 16:35:00|32.67|32.59|32.74|32.66|32.79|32.71|32.67|32.59|0
1592498400000|2020-06-18 16:40:00|32.72|32.64|32.69|32.61|32.79|32.71|32.69|32.61|0
1592498700000|2020-06-18 16:45:00|32.67|32.59|32.67|32.59|32.69|32.61|32.65|32.57|0
1592499000000|2020-06-18 16:50:00|32.69|32.61|32.56|32.48|32.74|32.66|32.54|32.46|0
1592499300000|2020-06-18 16:55:00|32.57|32.49|32.61|32.53|32.63|32.55|32.56|32.48|0
1592499600000|2020-06-18 17:00:00|32.63|32.55|32.54|32.46|32.64|32.56|32.54|32.46|0
1592499900000|2020-06-18 17:05:00|32.59|32.51|32.49|32.41|32.59|32.51|32.49|32.41|0
1592500200000|2020-06-18 17:10:00|32.44|32.36|32.45|32.37|32.52|32.44|32.44|32.36|0
1592500500000|2020-06-18 17:15:00|32.47|32.39|32.44|32.36|32.56|32.48|32.44|32.36|0
1592500800000|2020-06-18 17:20:00|32.46|32.38|32.48|32.4|32.51|32.43|32.44|32.36|0
1592501100000|2020-06-18 17:25:00|32.51|32.43|32.49|32.41|32.51|32.43|32.48|32.4|0
1592501400000|2020-06-18 17:30:00|32.51|32.43|32.44|32.36|32.51|32.43|32.39|32.31|0
1592501700000|2020-06-18 17:35:00|32.41|32.33|32.39|32.31|32.46|32.38|32.39|32.31|0
1592502000000|2020-06-18 17:40:00|32.41|32.33|32.41|32.33|32.41|32.33|32.41|32.33|0
1592502300000|2020-06-18 17:45:00|32.46|32.38|32.41|32.33|32.46|32.38|32.41|32.33|0
1592502600000|2020-06-18 17:50:00|32.44|32.36|32.41|32.33|32.44|32.36|32.39|32.31|0
1592502900000|2020-06-18 17:55:00|32.39|32.31|32.39|32.31|32.46|32.38|32.36|32.28|0
1592503200000|2020-06-18 18:00:00|32.36|32.28|32.51|32.43|32.53|32.45|32.36|32.28|0
1592503500000|2020-06-18 18:05:00|32.48|32.4|32.57|32.49|32.61|32.53|32.46|32.38|0
1592503800000|2020-06-18 18:10:00|32.55|32.47|32.55|32.47|32.62|32.54|32.53|32.45|0
1592504100000|2020-06-18 18:15:00|32.57|32.49|32.45|32.37|32.62|32.54|32.45|32.37|0
1592504400000|2020-06-18 18:20:00|32.48|32.4|32.4|32.32|32.5|32.42|32.38|32.3|0
1592504700000|2020-06-18 18:25:00|32.38|32.3|32.3|32.22|32.4|32.32|32.28|32.2|0
1592505000000|2020-06-18 18:30:00|32.28|32.2|32.27|32.19|32.39|32.31|32.13|32.05|0
1592505300000|2020-06-18 18:35:00|32.29|32.21|32.27|32.19|32.34|32.26|32.27|32.19|0
1592505600000|2020-06-18 18:40:00|32.29|32.21|32.37|32.29|32.37|32.29|32.29|32.21|0
1592505900000|2020-06-18 18:45:00|32.34|32.26|32.37|32.29|32.37|32.29|32.32|32.24|0
1592506200000|2020-06-18 18:50:00|32.39|32.31|32.37|32.29|32.39|32.31|32.32|32.24|0
1592506500000|2020-06-18 18:55:00|32.39|32.31|32.45|32.37|32.48|32.4|32.34|32.26|0
1592506800000|2020-06-18 19:00:00|32.48|32.4|32.55|32.47|32.59|32.51|32.45|32.37|0
1592507100000|2020-06-18 19:05:00|32.57|32.49|32.48|32.4|32.65|32.57|32.48|32.4|0
1592507400000|2020-06-18 19:10:00|32.5|32.42|32.52|32.44|32.55|32.47|32.48|32.4|0
1592507700000|2020-06-18 19:15:00|32.5|32.42|32.4|32.32|32.53|32.45|32.38|32.3|0
1592508000000|2020-06-18 19:20:00|32.38|32.3|32.43|32.35|32.48|32.4|32.38|32.3|0
1592508300000|2020-06-18 19:25:00|32.48|32.4|32.4|32.32|32.53|32.45|32.4|32.32|0
1592508600000|2020-06-18 19:30:00|32.38|32.3|32.31|32.23|32.43|32.35|32.26|32.18|0
1592508900000|2020-06-18 19:35:00|32.28|32.2|32.21|32.13|32.31|32.23|32.21|32.13|0
1592509200000|2020-06-18 19:40:00|32.2|32.12|32.25|32.17|32.31|32.23|32.18|32.1|0
1592509500000|2020-06-18 19:45:00|32.26|32.18|32.26|32.18|32.28|32.2|32.25|32.17|0
1592509800000|2020-06-18 19:50:00|32.28|32.2|32.21|32.13|32.38|32.3|32.21|32.13|0
1592510100000|2020-06-18 19:55:00|32.18|32.1|31.98|31.9|32.34|32.26|31.94|31.86|0
1592510400000|2020-06-18 20:00:00|32|31.92|32|31.92|32|31.92|32|31.92|0
1592546700000|2020-06-19 06:05:00|32.3|32.22|32.23|32.15|32.3|32.22|32.18|32.1|0
1592547000000|2020-06-19 06:10:00|32.21|32.13|32.25|32.17|32.25|32.17|32.2|32.12|0
1592547300000|2020-06-19 06:15:00|32.22|32.14|32.23|32.15|32.28|32.2|32.19|32.11|0
1592547600000|2020-06-19 06:20:00|32.21|32.13|31.74|31.66|32.23|32.15|31.58|31.5|0
1592548200000|2020-06-19 06:30:00|31.76|31.68|31.69|31.61|31.91|31.83|31.69|31.61|0
1592548500000|2020-06-19 06:35:00|31.67|31.59|31.96|31.88|32.08|32|31.59|31.51|0
1592548800000|2020-06-19 06:40:00|31.94|31.86|31.81|31.73|31.96|31.88|31.81|31.73|0
1592549100000|2020-06-19 06:45:00|31.84|31.76|31.98|31.9|32.05|31.97|31.8|31.72|0
1592549400000|2020-06-19 06:50:00|31.91|31.83|31.92|31.84|32.21|32.13|31.91|31.83|0
1592549700000|2020-06-19 06:55:00|31.94|31.86|31.72|31.64|31.94|31.86|31.72|31.64|0
1592550000000|2020-06-19 07:00:00|31.68|31.6|31.79|31.71|31.97|31.89|31.65|31.57|0
1592550300000|2020-06-19 07:05:00|31.81|31.73|31.79|31.71|31.81|31.73|31.74|31.66|0
1592550600000|2020-06-19 07:10:00|31.81|31.73|31.82|31.74|31.95|31.87|31.69|31.61|0
1592550900000|2020-06-19 07:15:00|31.79|31.71|31.91|31.83|32.01|31.93|31.79|31.71|0
1592551200000|2020-06-19 07:20:00|31.89|31.81|31.79|31.71|31.92|31.84|31.79|31.71|0
1592551500000|2020-06-19 07:25:00|31.81|31.73|31.71|31.63|31.81|31.73|31.66|31.58|0
1592551800000|2020-06-19 07:30:00|31.73|31.65|31.71|31.63|31.86|31.78|31.67|31.59|0
1592552100000|2020-06-19 07:35:00|31.69|31.61|31.79|31.71|31.86|31.78|31.68|31.6|0
1592552400000|2020-06-19 07:40:00|31.77|31.69|31.68|31.6|31.79|31.71|31.61|31.53|0
1592552700000|2020-06-19 07:45:00|31.66|31.58|31.59|31.51|31.71|31.63|31.59|31.51|0
1592553000000|2020-06-19 07:50:00|31.58|31.5|31.63|31.55|31.65|31.57|31.54|31.46|0
1592553300000|2020-06-19 07:55:00|31.66|31.58|31.46|31.38|31.66|31.58|31.42|31.34|0
1592553600000|2020-06-19 08:00:00|31.49|31.41|31.51|31.43|31.58|31.5|31.48|31.4|0
1592553900000|2020-06-19 08:05:00|31.55|31.47|31.72|31.64|31.75|31.67|31.53|31.45|0
1592554200000|2020-06-19 08:10:00|31.7|31.62|31.77|31.69|31.8|31.72|31.67|31.59|0
1592554500000|2020-06-19 08:15:00|31.73|31.65|31.67|31.59|31.75|31.67|31.67|31.59|0
1592554800000|2020-06-19 08:20:00|31.7|31.62|31.73|31.65|31.77|31.69|31.65|31.57|0
1592555100000|2020-06-19 08:25:00|31.75|31.67|31.78|31.7|31.78|31.7|31.7|31.62|0
1592555400000|2020-06-19 08:30:00|31.75|31.67|31.73|31.65|31.8|31.72|31.7|31.62|0
1592555700000|2020-06-19 08:35:00|31.78|31.7|31.8|31.72|31.85|31.77|31.73|31.65|0
1592556000000|2020-06-19 08:40:00|31.78|31.7|31.68|31.6|31.8|31.72|31.66|31.58|0
1592556300000|2020-06-19 08:45:00|31.71|31.63|31.63|31.55|31.73|31.65|31.63|31.55|0
1592556600000|2020-06-19 08:50:00|31.66|31.58|31.58|31.5|31.66|31.58|31.56|31.48|0
1592556900000|2020-06-19 08:55:00|31.61|31.53|31.53|31.45|31.66|31.58|31.53|31.45|0
1592557200000|2020-06-19 09:00:00|31.51|31.43|31.46|31.38|31.51|31.43|31.42|31.34|0
1592557500000|2020-06-19 09:05:00|31.41|31.33|31.51|31.43|31.51|31.43|31.41|31.33|0
1592557800000|2020-06-19 09:10:00|31.53|31.45|31.32|31.24|31.53|31.45|31.29|31.21|0
1592558100000|2020-06-19 09:15:00|31.29|31.21|31.29|31.21|31.34|31.26|31.22|31.14|0
1592558400000|2020-06-19 09:20:00|31.31|31.23|31.31|31.23|31.34|31.26|31.26|31.18|0
1592558700000|2020-06-19 09:25:00|31.29|31.21|31.29|31.21|31.34|31.26|31.26|31.18|0
1592559000000|2020-06-19 09:30:00|31.31|31.23|31.29|31.21|31.33|31.25|31.29|31.21|0
1592559300000|2020-06-19 09:35:00|31.26|31.18|31.21|31.13|31.26|31.18|31.19|31.11|0
1592559600000|2020-06-19 09:40:00|31.19|31.11|31.33|31.25|31.35|31.27|31.14|31.06|0
1592559900000|2020-06-19 09:45:00|31.34|31.26|31.48|31.4|31.53|31.45|31.34|31.26|0
1592560200000|2020-06-19 09:50:00|31.46|31.38|31.33|31.25|31.48|31.4|31.14|31.06|0
1592560500000|2020-06-19 09:55:00|31.36|31.28|31.36|31.28|31.43|31.35|31.33|31.25|0
1592560800000|2020-06-19 10:00:00|31.38|31.3|31.26|31.18|31.41|31.33|31.24|31.16|0
1592561100000|2020-06-19 10:05:00|31.24|31.16|31.16|31.08|31.24|31.16|31.07|30.99|0
1592561400000|2020-06-19 10:10:00|31.14|31.06|31.15|31.07|31.17|31.09|31.12|31.04|0
1592561700000|2020-06-19 10:15:00|31.17|31.09|31.24|31.16|31.24|31.16|31.15|31.07|0
1592562000000|2020-06-19 10:20:00|31.22|31.14|31.24|31.16|31.26|31.18|31.19|31.11|0
1592562300000|2020-06-19 10:25:00|31.22|31.14|31.31|31.23|31.31|31.23|31.19|31.11|0
1592562600000|2020-06-19 10:30:00|31.26|31.18|31.29|31.21|31.32|31.24|31.24|31.16|0
1592562900000|2020-06-19 10:35:00|31.27|31.19|31.29|31.21|31.31|31.23|31.21|31.13|0
1592563200000|2020-06-19 10:40:00|31.31|31.23|31.29|31.21|31.31|31.23|31.29|31.21|0
1592563500000|2020-06-19 10:45:00|31.27|31.19|31.24|31.16|31.31|31.23|31.17|31.09|0
1592563800000|2020-06-19 10:50:00|31.21|31.13|31.38|31.3|31.43|31.35|31.17|31.09|0
1592564100000|2020-06-19 10:55:00|31.36|31.28|31.24|31.16|31.38|31.3|31.24|31.16|0
1592564400000|2020-06-19 11:00:00|31.19|31.11|31.19|31.11|31.33|31.25|31.17|31.09|0
1592564700000|2020-06-19 11:05:00|31.22|31.14|31.19|31.11|31.24|31.16|31.17|31.09|0
1592565000000|2020-06-19 11:10:00|31.24|31.16|31.19|31.11|31.26|31.18|31.19|31.11|0
1592565300000|2020-06-19 11:15:00|31.21|31.13|31.24|31.16|31.28|31.2|31.21|31.13|0
1592565600000|2020-06-19 11:20:00|31.19|31.11|31.24|31.16|31.27|31.19|31.19|31.11|0
1592565900000|2020-06-19 11:25:00|31.22|31.14|31.17|31.09|31.24|31.16|31.17|31.09|0
1592566200000|2020-06-19 11:30:00|31.12|31.04|31.07|30.99|31.12|31.04|31.04|30.96|0
1592566500000|2020-06-19 11:35:00|31.09|31.01|31.04|30.96|31.14|31.06|31.01|30.93|0
1592566800000|2020-06-19 11:40:00|31.06|30.98|31.06|30.98|31.14|31.06|31.04|30.96|0
1592567100000|2020-06-19 11:45:00|31.08|31|31.09|31.01|31.11|31.03|31.04|30.96|0
1592567400000|2020-06-19 11:50:00|31.11|31.03|31.11|31.03|31.11|31.03|31.01|30.93|0
1592567700000|2020-06-19 11:55:00|31.08|31|30.99|30.91|31.08|31|30.99|30.91|0
1592568000000|2020-06-19 12:00:00|30.98|30.9|30.92|30.84|31.04|30.96|30.83|30.75|0
1592568300000|2020-06-19 12:05:00|30.94|30.86|30.92|30.84|30.97|30.89|30.85|30.77|0
1592568600000|2020-06-19 12:10:00|30.94|30.86|30.92|30.84|31.07|30.99|30.83|30.75|0
1592568900000|2020-06-19 12:15:00|30.87|30.79|30.97|30.89|31|30.92|30.87|30.79|0
1592569200000|2020-06-19 12:20:00|31|30.92|30.99|30.91|31.07|30.99|30.94|30.86|0
1592569500000|2020-06-19 12:25:00|31.02|30.94|30.99|30.91|31.07|30.99|30.97|30.89|0
1592569800000|2020-06-19 12:30:00|30.97|30.89|30.9|30.82|30.97|30.89|30.85|30.77|0
1592570100000|2020-06-19 12:35:00|30.87|30.79|30.9|30.82|30.9|30.82|30.8|30.72|0
1592570400000|2020-06-19 12:40:00|30.87|30.79|31.02|30.94|31.04|30.96|30.85|30.77|0
1592570700000|2020-06-19 12:45:00|30.97|30.89|30.85|30.77|30.97|30.89|30.83|30.75|0
1592571000000|2020-06-19 12:50:00|30.83|30.75|30.92|30.84|30.95|30.87|30.83|30.75|0
1592571300000|2020-06-19 12:55:00|30.9|30.82|30.95|30.87|31|30.92|30.9|30.82|0
1592571600000|2020-06-19 13:00:00|30.97|30.89|30.96|30.88|31.05|30.97|30.92|30.84|0
1592571900000|2020-06-19 13:05:00|30.95|30.87|31.03|30.95|31.08|31|30.95|30.87|0
1592572200000|2020-06-19 13:10:00|31.01|30.93|31.03|30.95|31.08|31|30.98|30.9|0
1592572500000|2020-06-19 13:15:00|31.06|30.98|31.03|30.95|31.15|31.07|30.98|30.9|0
1592572800000|2020-06-19 13:20:00|31.01|30.93|30.98|30.9|31.03|30.95|30.88|30.8|0
1592573100000|2020-06-19 13:25:00|30.96|30.88|31|30.92|31.03|30.95|30.86|30.78|0
1592573400000|2020-06-19 13:30:00|30.98|30.9|31.05|30.97|31.1|31.02|30.93|30.85|0
1592573700000|2020-06-19 13:35:00|31.03|30.95|31.08|31|31.15|31.07|30.98|30.9|0
1592574000000|2020-06-19 13:40:00|31.05|30.97|31.15|31.07|31.18|31.1|31.05|30.97|0
1592574300000|2020-06-19 13:45:00|31.13|31.05|31.15|31.07|31.32|31.24|31.1|31.02|0
1592574600000|2020-06-19 13:50:00|31.13|31.05|31.07|30.99|31.16|31.08|30.97|30.89|0
1592574900000|2020-06-19 13:55:00|31.06|30.98|31.26|31.18|31.28|31.2|31.02|30.94|0
1592575200000|2020-06-19 14:00:00|31.23|31.15|31.05|30.97|31.29|31.21|31.05|30.97|0
1592575500000|2020-06-19 14:05:00|31.07|30.99|30.98|30.9|31.12|31.04|30.91|30.83|0
1592575800000|2020-06-19 14:10:00|31|30.92|30.95|30.87|31.05|30.97|30.95|30.87|0
1592576100000|2020-06-19 14:15:00|30.93|30.85|30.88|30.8|30.98|30.9|30.84|30.76|0
1592576400000|2020-06-19 14:20:00|30.9|30.82|30.76|30.68|30.95|30.87|30.74|30.66|0
1592576700000|2020-06-19 14:25:00|30.74|30.66|30.93|30.85|31|30.92|30.69|30.61|0
1592577000000|2020-06-19 14:30:00|30.91|30.83|31.08|31|31.13|31.05|30.91|30.83|0
1592577300000|2020-06-19 14:35:00|31.06|30.98|31.11|31.03|31.13|31.05|31.03|30.95|0
1592577600000|2020-06-19 14:40:00|31.13|31.05|31.06|30.98|31.23|31.15|31.03|30.95|0
1592577900000|2020-06-19 14:45:00|31.03|30.95|31.06|30.98|31.15|31.07|31.03|30.95|0
1592578200000|2020-06-19 14:50:00|31.03|30.95|31.03|30.95|31.13|31.05|31.03|30.95|0
1592578500000|2020-06-19 14:55:00|31.04|30.96|31.13|31.05|31.16|31.08|31.01|30.93|0
1592578800000|2020-06-19 15:00:00|31.11|31.03|31.11|31.03|31.19|31.11|31.09|31.01|0
1592579100000|2020-06-19 15:05:00|31.09|31.01|31.18|31.1|31.23|31.15|31.04|30.96|0
1592579400000|2020-06-19 15:10:00|31.16|31.08|30.99|30.91|31.18|31.1|30.94|30.86|0
1592579700000|2020-06-19 15:15:00|31.01|30.93|31.33|31.25|31.33|31.25|31.01|30.93|0
1592580000000|2020-06-19 15:20:00|31.35|31.27|31.23|31.15|31.5|31.42|31.11|31.03|0
1592580300000|2020-06-19 15:25:00|31.18|31.1|31.21|31.13|31.37|31.29|31.14|31.06|0
1592580600000|2020-06-19 15:30:00|31.23|31.15|31.28|31.2|31.29|31.21|31.14|31.06|0
1592580900000|2020-06-19 15:35:00|31.29|31.21|31.39|31.31|31.44|31.36|31.26|31.18|0
1592581200000|2020-06-19 15:40:00|31.36|31.28|31.5|31.42|31.6|31.52|31.34|31.26|0
1592581500000|2020-06-19 15:45:00|31.52|31.44|31.64|31.56|31.64|31.56|31.36|31.28|0
1592581800000|2020-06-19 15:50:00|31.66|31.58|31.59|31.51|31.69|31.61|31.54|31.46|0
1592582100000|2020-06-19 15:55:00|31.6|31.52|31.76|31.68|31.77|31.69|31.6|31.52|0
1592582400000|2020-06-19 16:00:00|31.74|31.66|31.81|31.73|31.88|31.8|31.69|31.61|0
1592582700000|2020-06-19 16:05:00|31.83|31.75|31.98|31.9|32.11|32.03|31.83|31.75|0
1592583000000|2020-06-19 16:10:00|32.01|31.93|32.41|32.33|32.41|32.33|31.84|31.76|0
1592583300000|2020-06-19 16:15:00|32.46|32.38|32.93|32.85|32.93|32.85|32.17|32.09|0
1592583600000|2020-06-19 16:20:00|33.02|32.94|33.1|33.02|33.27|33.19|32.55|32.47|0
1592583900000|2020-06-19 16:25:00|33.12|33.04|32.53|32.45|33.22|33.14|32.51|32.43|0
1592584200000|2020-06-19 16:30:00|32.51|32.43|32.82|32.74|32.82|32.74|32.38|32.3|0
1592584500000|2020-06-19 16:35:00|32.84|32.76|32.91|32.83|32.96|32.88|32.67|32.59|0
1592584800000|2020-06-19 16:40:00|32.89|32.81|32.67|32.59|33.05|32.97|32.58|32.5|0
1592585100000|2020-06-19 16:45:00|32.71|32.63|32.49|32.41|32.83|32.75|32.44|32.36|0
1592585400000|2020-06-19 16:50:00|32.46|32.38|32.6|32.52|32.6|32.52|32.37|32.29|0
1592585700000|2020-06-19 16:55:00|32.57|32.49|32.4|32.32|32.57|32.49|32.39|32.31|0
1592586000000|2020-06-19 17:00:00|32.43|32.35|32.58|32.5|32.58|32.5|32.3|32.22|0
1592586300000|2020-06-19 17:05:00|32.56|32.48|32.62|32.54|32.63|32.55|32.49|32.41|0
1592586600000|2020-06-19 17:10:00|32.6|32.52|32.71|32.63|32.71|32.63|32.51|32.43|0
1592586900000|2020-06-19 17:15:00|32.8|32.72|32.8|32.72|32.84|32.76|32.71|32.63|0
1592587200000|2020-06-19 17:20:00|32.82|32.74|32.98|32.9|32.98|32.9|32.8|32.72|0
1592587500000|2020-06-19 17:25:00|32.91|32.83|32.89|32.81|32.98|32.9|32.85|32.77|0
1592587800000|2020-06-19 17:30:00|32.91|32.83|33.01|32.93|33.08|33|32.91|32.83|0
1592588100000|2020-06-19 17:35:00|32.9|32.82|32.69|32.61|32.9|32.82|32.69|32.61|0
1592588400000|2020-06-19 17:40:00|32.68|32.6|32.63|32.55|32.71|32.63|32.57|32.49|0
1592588700000|2020-06-19 17:45:00|32.65|32.57|32.94|32.86|33.01|32.93|32.65|32.57|0
1592589000000|2020-06-19 17:50:00|32.89|32.81|33.01|32.93|33.01|32.93|32.87|32.79|0
1592589300000|2020-06-19 17:55:00|33|32.92|33.22|33.14|33.28|33.2|32.8|32.72|0
1592589600000|2020-06-19 18:00:00|33.17|33.09|33.03|32.95|33.17|33.09|33.01|32.93|0
1592589900000|2020-06-19 18:05:00|33.04|32.96|33.22|33.14|33.34|33.26|33.04|32.96|0
1592590200000|2020-06-19 18:10:00|33.25|33.17|33.39|33.31|33.43|33.35|33.23|33.15|0
1592590500000|2020-06-19 18:15:00|33.37|33.29|33.44|33.36|33.55|33.47|33.18|33.1|0
1592590800000|2020-06-19 18:20:00|33.42|33.34|33.13|33.05|33.44|33.36|33.09|33.01|0
1592591100000|2020-06-19 18:25:00|33.15|33.07|33.4|33.32|33.47|33.39|33.13|33.05|0
1592591400000|2020-06-19 18:30:00|33.42|33.34|33.04|32.96|33.42|33.34|32.97|32.89|0
1592591700000|2020-06-19 18:35:00|33.03|32.95|32.87|32.79|33.03|32.95|32.83|32.75|0
1592592000000|2020-06-19 18:40:00|32.94|32.86|32.93|32.85|33.03|32.95|32.82|32.74|0
1592592300000|2020-06-19 18:45:00|32.95|32.87|33.08|33|33.08|33|32.9|32.82|0
1592592600000|2020-06-19 18:50:00|33.06|32.98|32.9|32.82|33.08|33|32.76|32.68|0
1592592900000|2020-06-19 18:55:00|32.88|32.8|32.78|32.7|32.9|32.82|32.75|32.67|0
1592593200000|2020-06-19 19:00:00|32.81|32.73|32.79|32.71|32.92|32.84|32.74|32.66|0
1592593500000|2020-06-19 19:05:00|32.83|32.75|32.86|32.78|32.86|32.78|32.76|32.68|0
1592593800000|2020-06-19 19:10:00|32.83|32.75|32.67|32.59|32.95|32.87|32.63|32.55|0
1592594100000|2020-06-19 19:15:00|32.65|32.57|32.56|32.48|32.69|32.61|32.48|32.4|0
1592594400000|2020-06-19 19:20:00|32.51|32.43|32.49|32.41|32.62|32.54|32.44|32.36|0
1592594700000|2020-06-19 19:25:00|32.51|32.43|32.6|32.52|32.62|32.54|32.48|32.4|0
1592595000000|2020-06-19 19:30:00|32.58|32.5|32.51|32.43|32.62|32.54|32.51|32.43|0
1592595300000|2020-06-19 19:35:00|32.53|32.45|32.61|32.53|32.63|32.55|32.53|32.45|0
1592595600000|2020-06-19 19:40:00|32.6|32.52|32.31|32.23|32.61|32.53|32.26|32.18|0
1592595900000|2020-06-19 19:45:00|32.33|32.25|32.59|32.51|32.61|32.53|32.31|32.23|0
1592596200000|2020-06-19 19:50:00|32.58|32.5|32.37|32.29|32.59|32.51|32.35|32.27|0
1592596500000|2020-06-19 19:55:00|32.35|32.27|32.56|32.48|32.58|32.5|32.33|32.25|0
1592596800000|2020-06-19 20:00:00|32.58|32.5|32.58|32.5|32.58|32.5|32.58|32.5|0
1592805900000|2020-06-22 06:05:00|33.39|33.09|33.32|33.02|33.51|33.21|33.32|33.02|0
1592806200000|2020-06-22 06:10:00|33.3|33|33.22|32.92|33.32|33.02|33.22|32.92|0
1592806500000|2020-06-22 06:15:00|33.17|32.87|32.95|32.7|33.17|32.96|32.65|32.56|114
1592806800000|2020-06-22 06:20:00|32.96|32.66|33.03|32.95|33.15|33|32.91|32.66|2
1592807100000|2020-06-22 06:25:00|33.01|32.93|33|32.75|33.05|32.93|32.86|32.68|20
1592807400000|2020-06-22 06:30:00|33.05|32.8|33.01|32.93|33.07|32.93|33|32.8|0
1592807700000|2020-06-22 06:35:00|33.04|32.79|33|32.75|33.05|32.79|33|32.74|10
1592808000000|2020-06-22 06:40:00|33.02|32.77|32.9|32.65|33.02|32.78|32.86|32.61|2
1592808300000|2020-06-22 06:45:00|32.91|32.66|32.79|32.54|32.91|32.68|32.75|32.54|0
1592808600000|2020-06-22 06:50:00|32.77|32.52|32.77|32.52|32.77|32.52|32.77|32.52|0
1592808900000|2020-06-22 06:55:00|32.66|32.58|32.63|32.38|32.72|32.58|32.52|32.34|2
1592809200000|2020-06-22 07:00:00|32.51|32.43|32.68|32.6|32.72|32.64|32.49|32.37|112
1592809500000|2020-06-22 07:05:00|32.66|32.58|32.87|32.79|32.89|32.81|32.65|32.57|166
1592809800000|2020-06-22 07:10:00|32.89|32.81|32.57|32.49|32.94|32.86|32.52|32.44|37
1592810100000|2020-06-22 07:15:00|32.55|32.47|32.63|32.55|32.77|32.69|32.52|32.44|56
1592810400000|2020-06-22 07:20:00|32.61|32.53|32.59|32.51|32.68|32.6|32.49|32.41|96
1592810700000|2020-06-22 07:25:00|32.61|32.53|32.34|32.26|32.61|32.53|32.25|32.17|165
1592811000000|2020-06-22 07:30:00|32.32|32.24|32.1|32.02|32.34|32.26|32.05|31.97|145
1592811300000|2020-06-22 07:35:00|32.08|32|32.3|32.22|32.31|32.23|32.08|32|90
1592811600000|2020-06-22 07:40:00|32.32|32.24|32.37|32.29|32.42|32.34|32.23|32.15|13
1592811900000|2020-06-22 07:45:00|32.35|32.27|32.23|32.15|32.36|32.28|32.16|32.08|82
1592812200000|2020-06-22 07:50:00|32.21|32.13|32.2|32.12|32.28|32.2|32.08|32|115
1592812500000|2020-06-22 07:55:00|32.18|32.1|32.23|32.15|32.27|32.19|32.13|32.05|5
1592812800000|2020-06-22 08:00:00|32.25|32.17|32.39|32.31|32.41|32.33|32.2|32.12|43
1592813100000|2020-06-22 08:05:00|32.37|32.29|32.32|32.24|32.39|32.31|32.25|32.17|62
1592813400000|2020-06-22 08:10:00|32.34|32.26|32.44|32.36|32.44|32.36|32.29|32.21|12
1592813700000|2020-06-22 08:15:00|32.46|32.38|32.46|32.38|32.46|32.38|32.35|32.27|32
1592814000000|2020-06-22 08:20:00|32.48|32.4|32.4|32.32|32.49|32.41|32.32|32.24|30
1592814300000|2020-06-22 08:25:00|32.42|32.34|32.37|32.29|32.45|32.37|32.32|32.24|91
1592814600000|2020-06-22 08:30:00|32.38|32.3|32.28|32.2|32.42|32.34|32.28|32.2|15
1592814900000|2020-06-22 08:35:00|32.26|32.18|32.05|31.97|32.31|32.23|32|31.92|36
1592815200000|2020-06-22 08:40:00|32.03|31.95|31.97|31.89|32.06|31.98|31.92|31.84|73
1592815500000|2020-06-22 08:45:00|31.99|31.91|31.99|31.91|32.02|31.94|31.92|31.84|31
1592815800000|2020-06-22 08:50:00|31.97|31.89|31.96|31.88|31.99|31.91|31.92|31.84|28
1592816100000|2020-06-22 08:55:00|31.97|31.89|32.01|31.93|32.09|32.01|31.97|31.89|13
1592816400000|2020-06-22 09:00:00|31.98|31.9|31.89|31.81|32.01|31.93|31.8|31.72|16
1592816700000|2020-06-22 09:05:00|31.87|31.79|31.94|31.86|31.96|31.88|31.78|31.7|18
1592817000000|2020-06-22 09:10:00|31.96|31.88|31.99|31.91|32.05|31.97|31.96|31.88|12
1592817300000|2020-06-22 09:15:00|32.01|31.93|32.01|31.93|32.01|31.93|31.96|31.88|14
1592817600000|2020-06-22 09:20:00|32.03|31.95|31.91|31.83|32.03|31.95|31.91|31.83|16
1592817900000|2020-06-22 09:25:00|31.94|31.86|31.82|31.74|31.98|31.9|31.77|31.69|151
1592818200000|2020-06-22 09:30:00|31.85|31.77|32.1|32.02|32.1|32.02|31.84|31.76|226
1592818500000|2020-06-22 09:35:00|32.08|32|32.06|31.98|32.11|32.03|31.93|31.85|58
1592818800000|2020-06-22 09:40:00|32.08|32|32.09|32.01|32.12|32.04|32|31.92|37
1592819100000|2020-06-22 09:45:00|32.07|31.99|32.05|31.97|32.1|32.02|32.02|31.94|36
1592819400000|2020-06-22 09:50:00|32.03|31.95|32.05|31.97|32.1|32.02|32.03|31.95|17
1592819700000|2020-06-22 09:55:00|32.07|31.99|32.06|31.98|32.12|32.04|32.03|31.95|448
1592820000000|2020-06-22 10:00:00|32.08|32|32.09|32.01|32.13|32.05|32.06|31.98|75
1592820300000|2020-06-22 10:05:00|32.07|31.99|32.04|31.96|32.08|32|32.02|31.94|54
1592820600000|2020-06-22 10:10:00|32.06|31.98|32.22|32.14|32.23|32.15|32.06|31.98|12
1592820900000|2020-06-22 10:15:00|32.21|32.13|32.22|32.14|32.24|32.16|32.18|32.1|42
1592821200000|2020-06-22 10:20:00|32.2|32.12|32.22|32.14|32.27|32.19|32.18|32.1|68
1592821500000|2020-06-22 10:25:00|32.23|32.15|32.24|32.16|32.26|32.18|32.22|32.14|6
1592821800000|2020-06-22 10:30:00|32.22|32.14|32.13|32.05|32.24|32.16|32.13|32.05|73
1592822100000|2020-06-22 10:35:00|32.17|32.09|32.11|32.03|32.18|32.1|32.08|32|35
1592822400000|2020-06-22 10:40:00|32.09|32.01|32.08|32|32.09|32.01|32.06|31.98|0
1592822700000|2020-06-22 10:45:00|32.09|32.01|32.18|32.1|32.23|32.15|32.09|32.01|28
1592823000000|2020-06-22 10:50:00|32.15|32.07|32.38|32.3|32.41|32.33|32.13|32.05|44
1592823300000|2020-06-22 10:55:00|32.36|32.28|32.3|32.22|32.5|32.42|32.28|32.2|30
1592823600000|2020-06-22 11:00:00|32.33|32.25|32.43|32.35|32.5|32.42|32.29|32.21|87
1592823900000|2020-06-22 11:05:00|32.45|32.37|32.5|32.42|32.56|32.48|32.42|32.34|92
1592824200000|2020-06-22 11:10:00|32.47|32.39|32.55|32.47|32.59|32.51|32.47|32.39|36
1592824500000|2020-06-22 11:15:00|32.57|32.49|32.55|32.47|32.57|32.49|32.42|32.34|28
1592824800000|2020-06-22 11:20:00|32.57|32.49|32.62|32.54|32.67|32.59|32.55|32.47|13
1592825100000|2020-06-22 11:25:00|32.64|32.56|32.66|32.58|32.71|32.63|32.57|32.49|41
1592825400000|2020-06-22 11:30:00|32.68|32.6|32.71|32.63|32.76|32.68|32.66|32.58|22
1592825700000|2020-06-22 11:35:00|32.7|32.62|32.52|32.44|32.7|32.62|32.51|32.43|84
1592826000000|2020-06-22 11:40:00|32.56|32.48|32.56|32.48|32.61|32.53|32.54|32.46|46
1592826300000|2020-06-22 11:45:00|32.54|32.46|32.51|32.43|32.56|32.48|32.51|32.43|21
1592826600000|2020-06-22 11:50:00|32.53|32.45|32.46|32.38|32.53|32.45|32.41|32.33|42
1592826900000|2020-06-22 11:55:00|32.48|32.4|32.33|32.25|32.48|32.4|32.33|32.25|63
1592827200000|2020-06-22 12:00:00|32.31|32.23|32.26|32.18|32.31|32.23|32.22|32.14|27
1592827500000|2020-06-22 12:05:00|32.24|32.16|32.26|32.18|32.27|32.19|32.18|32.1|35
1592827800000|2020-06-22 12:10:00|32.27|32.19|32.22|32.14|32.31|32.23|32.17|32.09|66
1592828100000|2020-06-22 12:15:00|32.2|32.12|32.22|32.14|32.22|32.14|32.15|32.07|12
1592828400000|2020-06-22 12:20:00|32.26|32.18|32.24|32.16|32.31|32.23|32.24|32.16|16
1592828700000|2020-06-22 12:25:00|32.26|32.18|32.27|32.19|32.32|32.24|32.25|32.17|5
1592829000000|2020-06-22 12:30:00|32.32|32.24|32.36|32.28|32.36|32.28|32.3|32.22|10
1592829300000|2020-06-22 12:35:00|32.34|32.26|32.37|32.29|32.41|32.33|32.32|32.24|92
1592829600000|2020-06-22 12:40:00|32.36|32.28|32.45|32.37|32.45|32.37|32.36|32.28|31
1592829900000|2020-06-22 12:45:00|32.41|32.33|32.36|32.28|32.41|32.33|32.36|32.28|79
1592830200000|2020-06-22 12:50:00|32.32|32.24|32.35|32.27|32.42|32.34|32.3|32.22|77
1592830500000|2020-06-22 12:55:00|32.37|32.29|32.32|32.24|32.4|32.32|32.32|32.24|45
1592830800000|2020-06-22 13:00:00|32.28|32.2|32.36|32.28|32.36|32.28|32.23|32.15|165
1592831100000|2020-06-22 13:05:00|32.38|32.3|32.31|32.23|32.4|32.32|32.27|32.19|166
1592831400000|2020-06-22 13:10:00|32.29|32.21|32.31|32.23|32.36|32.28|32.29|32.21|82
1592831700000|2020-06-22 13:15:00|32.33|32.25|32.36|32.28|32.4|32.32|32.33|32.25|43
1592832000000|2020-06-22 13:20:00|32.34|32.26|32.38|32.3|32.38|32.3|32.31|32.23|12
1592832300000|2020-06-22 13:25:00|32.36|32.28|32.31|32.23|32.36|32.28|32.29|32.21|25
1592832600000|2020-06-22 13:30:00|32.32|32.24|32.54|32.46|32.68|32.6|32.26|32.18|216
1592832900000|2020-06-22 13:35:00|32.52|32.44|32.78|32.7|32.78|32.7|32.49|32.41|255
1592833200000|2020-06-22 13:40:00|32.79|32.71|32.61|32.53|32.82|32.74|32.61|32.53|113
1592833500000|2020-06-22 13:45:00|32.63|32.55|32.49|32.41|32.7|32.62|32.45|32.37|23
1592833800000|2020-06-22 13:50:00|32.51|32.43|32.42|32.34|32.54|32.46|32.36|32.28|26
1592834100000|2020-06-22 13:55:00|32.4|32.32|32.33|32.25|32.42|32.34|32.23|32.15|52
1592834400000|2020-06-22 14:00:00|32.31|32.23|32.26|32.18|32.45|32.37|32.21|32.13|89
1592834700000|2020-06-22 14:05:00|32.29|32.21|32.22|32.14|32.36|32.28|32.17|32.09|63
1592835000000|2020-06-22 14:10:00|32.24|32.16|32.17|32.09|32.26|32.18|32.12|32.04|133
1592835300000|2020-06-22 14:15:00|32.15|32.07|32.26|32.18|32.29|32.21|32.13|32.05|51
1592835600000|2020-06-22 14:20:00|32.25|32.17|32.22|32.14|32.29|32.21|32.15|32.07|71
1592835900000|2020-06-22 14:25:00|32.19|32.11|32.29|32.21|32.31|32.23|32.17|32.09|12
1592836200000|2020-06-22 14:30:00|32.31|32.23|32.36|32.28|32.41|32.33|32.26|32.18|86
1592836500000|2020-06-22 14:35:00|32.35|32.27|32.31|32.23|32.44|32.36|32.3|32.22|82
1592836800000|2020-06-22 14:40:00|32.35|32.27|32.4|32.32|32.41|32.33|32.26|32.18|120
1592837100000|2020-06-22 14:45:00|32.41|32.33|32.38|32.3|32.41|32.33|32.3|32.22|303
1592837400000|2020-06-22 14:50:00|32.4|32.32|32.4|32.32|32.44|32.36|32.3|32.22|70
1592837700000|2020-06-22 14:55:00|32.38|32.3|32.52|32.44|32.52|32.44|32.35|32.27|336
1592838000000|2020-06-22 15:00:00|32.5|32.42|32.34|32.26|32.57|32.49|32.25|32.17|254
1592838300000|2020-06-22 15:05:00|32.32|32.24|32.34|32.26|32.43|32.35|32.29|32.21|297
1592838600000|2020-06-22 15:10:00|32.38|32.3|32.18|32.1|32.38|32.3|32.16|32.08|212
1592838900000|2020-06-22 15:15:00|32.16|32.08|32.19|32.11|32.2|32.12|32.11|32.03|250
1592839200000|2020-06-22 15:20:00|32.15|32.07|32.05|31.97|32.16|32.08|32.01|31.93|204
1592839500000|2020-06-22 15:25:00|32.03|31.95|31.97|31.89|32.06|31.98|31.92|31.84|997
1592839800000|2020-06-22 15:30:00|31.93|31.85|31.95|31.87|32.06|31.98|31.91|31.83|237
1592840100000|2020-06-22 15:35:00|31.98|31.9|31.79|31.71|32|31.92|31.74|31.66|103
1592840400000|2020-06-22 15:40:00|31.77|31.69|31.73|31.65|31.79|31.71|31.66|31.58|29
1592840700000|2020-06-22 15:45:00|31.71|31.63|31.67|31.59|31.78|31.7|31.66|31.58|50
1592841000000|2020-06-22 15:50:00|31.65|31.57|31.66|31.58|31.73|31.65|31.58|31.5|103
1592841300000|2020-06-22 15:55:00|31.68|31.6|31.59|31.51|31.68|31.6|31.58|31.5|192
1592841600000|2020-06-22 16:00:00|31.57|31.49|31.34|31.26|31.6|31.52|31.34|31.26|445
1592841900000|2020-06-22 16:05:00|31.36|31.28|31.48|31.4|31.57|31.49|31.35|31.27|197
1592842200000|2020-06-22 16:10:00|31.49|31.41|31.42|31.34|31.58|31.5|31.4|31.32|43
1592842500000|2020-06-22 16:15:00|31.4|31.32|31.46|31.38|31.48|31.4|31.4|31.32|21
1592842800000|2020-06-22 16:20:00|31.48|31.4|31.43|31.35|31.49|31.41|31.41|31.33|3
1592843100000|2020-06-22 16:25:00|31.45|31.37|31.47|31.39|31.52|31.44|31.43|31.35|11
1592843400000|2020-06-22 16:30:00|31.5|31.42|31.5|31.42|31.5|31.42|31.43|31.35|1
1592843700000|2020-06-22 16:35:00|31.48|31.4|31.48|31.4|31.5|31.42|31.43|31.35|3
1592844000000|2020-06-22 16:40:00|31.47|31.39|31.4|31.32|31.47|31.39|31.4|31.32|26
1592844300000|2020-06-22 16:45:00|31.42|31.34|31.32|31.24|31.44|31.36|31.25|31.17|80
1592844600000|2020-06-22 16:50:00|31.34|31.26|31.48|31.4|31.48|31.4|31.33|31.25|162
1592844900000|2020-06-22 16:55:00|31.47|31.39|31.47|31.39|31.52|31.44|31.39|31.31|17
1592845200000|2020-06-22 17:00:00|31.48|31.4|31.43|31.35|31.48|31.4|31.4|31.32|55
1592845500000|2020-06-22 17:05:00|31.42|31.34|31.43|31.35|31.49|31.41|31.42|31.34|5
1592845800000|2020-06-22 17:10:00|31.42|31.34|31.45|31.37|31.45|31.37|31.42|31.34|1
1592846100000|2020-06-22 17:15:00|31.43|31.35|31.38|31.3|31.47|31.39|31.37|31.29|7
1592846400000|2020-06-22 17:20:00|31.37|31.29|31.33|31.25|31.37|31.29|31.29|31.21|9
1592846700000|2020-06-22 17:25:00|31.35|31.27|31.4|31.32|31.42|31.34|31.33|31.25|10
1592847000000|2020-06-22 17:30:00|31.38|31.3|31.35|31.27|31.4|31.32|31.33|31.25|2
1592847300000|2020-06-22 17:35:00|31.37|31.29|31.38|31.3|31.4|31.32|31.37|31.29|4
1592847600000|2020-06-22 17:40:00|31.36|31.28|31.32|31.24|31.4|31.32|31.32|31.24|4
1592847900000|2020-06-22 17:45:00|31.29|31.21|31.28|31.2|31.38|31.24|31.23|31.13|15
1592848200000|2020-06-22 17:50:00|31.3|31.22|31.32|31.24|31.34|31.26|31.3|31.22|2
1592848500000|2020-06-22 17:55:00|31.34|31.26|31.33|31.25|31.37|31.29|31.33|31.25|4
1592848800000|2020-06-22 18:00:00|31.35|31.27|31.42|31.34|31.49|31.41|31.33|31.23|7
1592849100000|2020-06-22 18:05:00|31.4|31.32|31.38|31.13|31.4|31.32|31.34|31.13|2
1592849400000|2020-06-22 18:10:00|31.32|31.24|31.39|31.31|31.4|31.32|31.32|31.24|1
1592849700000|2020-06-22 18:15:00|31.37|31.29|31.39|31.31|31.39|31.31|31.37|31.29|1
1592850000000|2020-06-22 18:20:00|31.4|31.32|31.28|31.2|31.42|31.34|31.28|31.2|11
1592850300000|2020-06-22 18:25:00|31.32|31.24|31.27|31.19|31.34|31.26|31.27|31.19|1
1592850600000|2020-06-22 18:30:00|31.29|31.21|31.27|31.19|31.29|31.21|31.27|31.19|0
1592850900000|2020-06-22 18:35:00|31.25|31.17|31.23|31.15|31.27|31.19|31.2|31.12|12
1592851200000|2020-06-22 18:40:00|31.2|31.12|31.22|31.14|31.34|31.19|31.2|31.09|43
1592851500000|2020-06-22 18:45:00|31.2|31.12|31.34|31.09|31.34|31.18|31.2|31.09|3
1592851800000|2020-06-22 18:50:00|31.23|31.15|31.2|31.12|31.23|31.15|31.19|31.11|102
1592852100000|2020-06-22 18:55:00|31.19|31.11|31.22|31.14|31.25|31.17|31.06|30.98|51
1592852400000|2020-06-22 19:00:00|31.23|31.15|31.21|30.96|31.42|31.24|31.18|30.88|112
1592852700000|2020-06-22 19:05:00|31.22|30.97|31.29|31.04|31.3|31.05|31.2|30.95|0
1592853000000|2020-06-22 19:10:00|31.27|31.02|31.41|31.16|31.41|31.16|31.13|30.92|1
1592853300000|2020-06-22 19:15:00|31.42|31.17|31.75|31.5|31.82|31.53|31.41|31.16|4
1592853600000|2020-06-22 19:20:00|31.77|31.52|31.92|31.67|31.92|31.67|31.74|31.49|0
1592853900000|2020-06-22 19:25:00|31.91|31.66|31.75|31.5|31.94|31.71|31.62|31.5|44
1592854200000|2020-06-22 19:30:00|31.57|31.49|31.47|31.39|31.73|31.51|31.47|31.39|20
1592854500000|2020-06-22 19:35:00|31.48|31.4|31.47|31.22|31.68|31.43|31.37|31.22|20
1592854800000|2020-06-22 19:40:00|31.36|31.28|31.46|31.21|31.54|31.29|31.36|31.19|1
1592855100000|2020-06-22 19:45:00|31.48|31.23|31.61|31.31|31.61|31.31|31.33|31.2|0
1592855400000|2020-06-22 19:50:00|31.59|31.29|31.37|31.12|31.63|31.39|31.36|31.11|8
1592855700000|2020-06-22 19:55:00|31.39|31.14|31.48|31.23|31.48|31.23|31.21|31.02|8
1592892300000|2020-06-23 06:05:00|31.6|31.3|31.23|30.98|31.6|31.3|31.09|30.93|11
1592892600000|2020-06-23 06:10:00|31.3|31|31.09|31.01|31.33|31.1|31.08|30.93|17
1592892900000|2020-06-23 06:15:00|31.08|31|31.08|31|31.25|31.05|31.08|30.98|16
1592893500000|2020-06-23 06:25:00|31.07|30.99|31.09|31.01|31.09|31.01|31.07|30.99|2
1592893800000|2020-06-23 06:30:00|31.11|31.03|31.13|30.88|31.3|31.11|31.03|30.84|65
1592894100000|2020-06-23 06:35:00|31.14|30.89|31.19|30.94|31.2|31.01|31.03|30.88|2
1592894400000|2020-06-23 06:40:00|31.09|31.01|31.04|30.96|31.25|31.01|31.04|30.89|9
1592894700000|2020-06-23 06:45:00|31.03|30.95|30.97|30.72|31.07|30.95|30.82|30.68|9
1592895000000|2020-06-23 06:50:00|30.98|30.73|30.98|30.73|30.99|30.74|30.96|30.71|0
1592895300000|2020-06-23 06:55:00|30.96|30.71|30.94|30.69|30.99|30.74|30.94|30.69|0
1592895600000|2020-06-23 07:00:00|30.88|30.8|31.02|30.94|31.08|31|30.88|30.69|70
1592895900000|2020-06-23 07:05:00|31.06|30.98|30.88|30.8|31.14|31.06|30.8|30.72|438
1592896200000|2020-06-23 07:10:00|30.87|30.79|30.74|30.66|30.94|30.86|30.74|30.66|28
1592896500000|2020-06-23 07:15:00|30.72|30.64|30.42|30.34|30.72|30.64|30.25|30.17|144
1592896800000|2020-06-23 07:20:00|30.4|30.32|30.49|30.41|30.55|30.47|30.33|30.25|40
1592897100000|2020-06-23 07:25:00|30.5|30.42|30.24|30.16|30.54|30.46|30.22|30.14|78
1592897400000|2020-06-23 07:30:00|30.22|30.14|30.27|30.19|30.36|30.28|30.16|30.08|146
1592897700000|2020-06-23 07:35:00|30.29|30.21|30.4|30.32|30.47|30.39|30.27|30.19|49
1592898000000|2020-06-23 07:40:00|30.38|30.3|30.23|30.15|30.4|30.32|30.18|30.1|83
1592898300000|2020-06-23 07:45:00|30.25|30.17|30.25|30.17|30.32|30.24|30.19|30.11|237
1592898600000|2020-06-23 07:50:00|30.24|30.16|30.18|30.1|30.3|30.22|30.16|30.08|151
1592898900000|2020-06-23 07:55:00|30.16|30.08|30.06|29.98|30.18|30.1|30.06|29.98|74
1592899200000|2020-06-23 08:00:00|30.04|29.96|30.17|30.09|30.2|30.12|30.04|29.96|601
1592899500000|2020-06-23 08:05:00|30.18|30.1|30.18|30.1|30.21|30.13|30.09|30.01|99
1592899800000|2020-06-23 08:10:00|30.2|30.12|30.24|30.16|30.38|30.3|30.08|30|320
1592900100000|2020-06-23 08:15:00|30.22|30.14|30.27|30.19|30.32|30.24|30.17|30.09|24
1592900400000|2020-06-23 08:20:00|30.29|30.21|30.34|30.26|30.38|30.3|30.25|30.17|29
1592900700000|2020-06-23 08:25:00|30.38|30.3|30.21|30.13|30.38|30.3|30.14|30.06|321
1592901000000|2020-06-23 08:30:00|30.19|30.11|30.27|30.19|30.28|30.2|30.16|30.08|264
1592901300000|2020-06-23 08:35:00|30.25|30.17|30.24|30.16|30.27|30.19|30.22|30.14|47
1592901600000|2020-06-23 08:40:00|30.26|30.18|30.21|30.13|30.26|30.18|30.17|30.09|83
1592901900000|2020-06-23 08:45:00|30.19|30.11|30.31|30.23|30.36|30.28|30.19|30.11|69
1592902200000|2020-06-23 08:50:00|30.29|30.21|30.32|30.24|30.36|30.28|30.27|30.19|64
1592902500000|2020-06-23 08:55:00|30.3|30.22|30.41|30.33|30.46|30.38|30.3|30.22|44
1592902800000|2020-06-23 09:00:00|30.4|30.32|30.29|30.21|30.47|30.39|30.29|30.21|238
1592903100000|2020-06-23 09:05:00|30.3|30.22|30.36|30.28|30.39|30.31|30.28|30.2|72
1592903400000|2020-06-23 09:10:00|30.34|30.26|30.39|30.31|30.41|30.33|30.3|30.22|45
1592903700000|2020-06-23 09:15:00|30.37|30.29|30.39|30.31|30.43|30.35|30.32|30.24|0
1592904000000|2020-06-23 09:20:00|30.41|30.33|30.37|30.29|30.41|30.33|30.32|30.24|1
1592904300000|2020-06-23 09:25:00|30.36|30.28|30.27|30.19|30.41|30.33|30.27|30.19|5
1592904600000|2020-06-23 09:30:00|30.29|30.21|30.21|30.13|30.31|30.23|30.19|30.11|17
1592904900000|2020-06-23 09:35:00|30.19|30.11|30.12|30.04|30.24|30.16|30.11|30.03|12
1592905200000|2020-06-23 09:40:00|30.11|30.03|30.07|29.99|30.12|30.04|30.07|29.99|26
1592905500000|2020-06-23 09:45:00|30.09|30.01|30.12|30.04|30.12|30.04|30.07|29.99|2
1592905800000|2020-06-23 09:50:00|30.11|30.03|30.16|30.08|30.19|30.11|30.11|30.03|2
1592906100000|2020-06-23 09:55:00|30.21|30.13|30.26|30.18|30.26|30.18|30.21|30.13|8
1592906400000|2020-06-23 10:00:00|30.25|30.17|30.26|30.18|30.26|30.18|30.2|30.12|18
1592906700000|2020-06-23 10:05:00|30.25|30.17|30.11|30.03|30.26|30.18|30.02|29.94|71
1592907000000|2020-06-23 10:10:00|30.13|30.05|29.97|29.89|30.13|30.05|29.92|29.84|53
1592907300000|2020-06-23 10:15:00|30.02|29.94|29.97|29.89|30.1|30.02|29.96|29.88|85
1592907600000|2020-06-23 10:20:00|29.95|29.87|30.06|29.98|30.06|29.98|29.95|29.87|54
1592907900000|2020-06-23 10:25:00|30.08|30|29.95|29.87|30.08|30|29.93|29.85|81
1592908200000|2020-06-23 10:30:00|29.97|29.89|30.06|29.98|30.06|29.98|29.97|29.89|43
1592908500000|2020-06-23 10:35:00|30.09|30.01|30.07|29.99|30.12|30.04|30.02|29.94|24
1592908800000|2020-06-23 10:40:00|30.05|29.97|30.11|30.03|30.11|30.03|30.05|29.97|24
1592909100000|2020-06-23 10:45:00|30.13|30.05|30.09|30.01|30.15|30.07|30.09|30.01|32
1592909400000|2020-06-23 10:50:00|30.07|29.99|30.05|29.97|30.17|30.09|30.02|29.94|32
1592909700000|2020-06-23 10:55:00|30.07|29.99|30.06|29.98|30.12|30.04|30.04|29.96|7
1592910000000|2020-06-23 11:00:00|30.08|30|30.15|30.07|30.2|30.12|30.06|29.98|14
1592910300000|2020-06-23 11:05:00|30.13|30.05|30.19|30.11|30.2|30.12|30.13|30.05|45
1592910600000|2020-06-23 11:10:00|30.2|30.12|30.2|30.12|30.24|30.16|30.15|30.07|153
1592910900000|2020-06-23 11:15:00|30.18|30.1|30.1|30.02|30.2|30.12|30.04|29.96|190
1592911200000|2020-06-23 11:20:00|30.08|30|30.02|29.94|30.08|30|30.01|29.93|22
1592911500000|2020-06-23 11:25:00|29.99|29.91|30.06|29.98|30.08|30|29.99|29.91|20
1592911800000|2020-06-23 11:30:00|30.11|30.03|30.12|30.04|30.19|30.11|30.11|30.03|258
1592912100000|2020-06-23 11:35:00|30.1|30.02|29.98|29.9|30.12|30.04|29.98|29.9|78
1592912400000|2020-06-23 11:40:00|29.97|29.89|30.07|29.99|30.07|29.99|29.97|29.89|34
1592912700000|2020-06-23 11:45:00|30.06|29.98|30|29.92|30.07|29.99|29.97|29.89|26
1592913000000|2020-06-23 11:50:00|30.02|29.94|30.02|29.94|30.07|29.99|29.97|29.89|129
1592913300000|2020-06-23 11:55:00|30|29.92|29.97|29.89|30.02|29.94|29.97|29.89|35
1592913600000|2020-06-23 12:00:00|30.01|29.93|29.95|29.87|30.02|29.94|29.92|29.84|148
1592913900000|2020-06-23 12:05:00|29.97|29.89|29.85|29.77|30.02|29.94|29.82|29.74|84
1592914200000|2020-06-23 12:10:00|29.83|29.75|29.84|29.76|29.9|29.82|29.81|29.73|118
1592914500000|2020-06-23 12:15:00|29.81|29.73|29.9|29.82|29.9|29.82|29.77|29.69|162
1592914800000|2020-06-23 12:20:00|29.87|29.79|29.8|29.72|29.92|29.84|29.77|29.69|234
1592915100000|2020-06-23 12:25:00|29.77|29.69|29.87|29.79|29.87|29.79|29.77|29.69|109
1592915400000|2020-06-23 12:30:00|29.89|29.81|29.87|29.79|29.89|29.81|29.86|29.78|67
1592915700000|2020-06-23 12:35:00|29.86|29.78|29.84|29.76|29.87|29.79|29.81|29.73|359
1592916000000|2020-06-23 12:40:00|29.86|29.78|29.87|29.79|29.87|29.79|29.82|29.74|26
1592916300000|2020-06-23 12:45:00|29.88|29.8|29.87|29.79|29.88|29.8|29.87|29.79|95
1592916600000|2020-06-23 12:50:00|29.91|29.83|29.91|29.83|29.91|29.83|29.87|29.79|465
1592916900000|2020-06-23 12:55:00|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|33
1592917200000|2020-06-23 13:00:00|29.89|29.81|29.91|29.83|29.92|29.84|29.87|29.79|3
1592917500000|2020-06-23 13:05:00|29.92|29.84|30.01|29.93|30.01|29.93|29.87|29.79|175
1592917800000|2020-06-23 13:10:00|29.99|29.91|30.06|29.98|30.06|29.98|29.96|29.88|190
1592918100000|2020-06-23 13:15:00|30.04|29.96|30.11|30.03|30.16|30.08|30.02|29.94|158
1592918400000|2020-06-23 13:20:00|30.12|30.04|30.16|30.08|30.17|30.09|30.11|30.03|1
1592918700000|2020-06-23 13:25:00|30.17|30.09|30.16|30.08|30.19|30.11|30.16|30.08|31
1592919000000|2020-06-23 13:30:00|30.14|30.06|30.21|30.13|30.3|30.22|30.11|30.03|297
1592919300000|2020-06-23 13:35:00|30.23|30.15|30.16|30.08|30.3|30.22|30.13|30.05|66
1592919600000|2020-06-23 13:40:00|30.13|30.05|30.19|30.11|30.26|30.18|30.11|30.03|86
1592919900000|2020-06-23 13:45:00|30.21|30.13|30.4|30.32|30.4|30.32|30.2|30.12|464
1592920200000|2020-06-23 13:50:00|30.35|30.27|30.57|30.49|30.59|30.51|30.35|30.27|114
1592920500000|2020-06-23 13:55:00|30.55|30.47|30.5|30.42|30.58|30.5|30.45|30.37|44
1592920800000|2020-06-23 14:00:00|30.48|30.4|30.56|30.48|30.61|30.53|30.42|30.34|122
1592921100000|2020-06-23 14:05:00|30.57|30.49|30.5|30.42|30.74|30.66|30.47|30.39|154
1592921400000|2020-06-23 14:10:00|30.52|30.44|30.54|30.46|30.61|30.53|30.47|30.39|91
1592921700000|2020-06-23 14:15:00|30.52|30.44|30.41|30.33|30.54|30.46|30.39|30.31|138
1592922000000|2020-06-23 14:20:00|30.39|30.31|30.4|30.32|30.54|30.46|30.38|30.3|72
1592922300000|2020-06-23 14:25:00|30.38|30.3|30.36|30.28|30.41|30.33|30.35|30.27|50
1592922600000|2020-06-23 14:30:00|30.31|30.23|30.46|30.38|30.46|30.38|30.31|30.23|187
1592922900000|2020-06-23 14:35:00|30.44|30.36|30.45|30.37|30.5|30.42|30.43|30.35|113
1592923200000|2020-06-23 14:40:00|30.49|30.41|30.53|30.45|30.6|30.52|30.4|30.32|117
1592923500000|2020-06-23 14:45:00|30.5|30.42|30.69|30.61|30.78|30.7|30.5|30.42|585
1592923800000|2020-06-23 14:50:00|30.68|30.6|30.55|30.47|30.71|30.63|30.53|30.45|240
1592924100000|2020-06-23 14:55:00|30.59|30.51|30.55|30.47|30.6|30.52|30.52|30.44|207
1592924400000|2020-06-23 15:00:00|30.57|30.49|30.36|30.28|30.64|30.56|30.31|30.23|192
1592924700000|2020-06-23 15:05:00|30.32|30.24|30.32|30.24|30.32|30.24|30.26|30.18|207
1592925000000|2020-06-23 15:10:00|30.34|30.26|30.32|30.24|30.37|30.29|30.32|30.24|32
1592925300000|2020-06-23 15:15:00|30.34|30.26|30.29|30.21|30.37|30.29|30.22|30.14|237
1592925600000|2020-06-23 15:20:00|30.27|30.19|30.11|30.03|30.31|30.23|30.08|30|196
1592925900000|2020-06-23 15:25:00|30.13|30.05|30.11|30.03|30.16|30.08|30.06|29.98|444
1592926200000|2020-06-23 15:30:00|30.12|30.04|30.22|30.14|30.25|30.17|30.11|30.03|65
1592926500000|2020-06-23 15:35:00|30.24|30.16|30.29|30.21|30.32|30.24|30.2|30.12|37
1592926800000|2020-06-23 15:40:00|30.28|30.2|30.3|30.22|30.34|30.26|30.2|30.12|6
1592927100000|2020-06-23 15:45:00|30.28|30.2|30.32|30.24|30.35|30.27|30.28|30.2|1
1592927400000|2020-06-23 15:50:00|30.34|30.26|30.43|30.35|30.46|30.38|30.34|30.26|9
1592927700000|2020-06-23 15:55:00|30.38|30.3|30.29|30.21|30.38|30.3|30.25|30.17|60
1592928000000|2020-06-23 16:00:00|30.26|30.18|30.23|30.15|30.28|30.2|30.23|30.15|59
1592928300000|2020-06-23 16:05:00|30.24|30.16|30.28|30.2|30.28|30.2|30.23|30.15|0
1592928600000|2020-06-23 16:10:00|30.26|30.18|30.28|30.2|30.32|30.24|30.26|30.18|7
1592928900000|2020-06-23 16:15:00|30.29|30.21|30.25|30.17|30.29|30.21|30.2|30.12|17
1592929200000|2020-06-23 16:20:00|30.29|30.21|30.25|30.17|30.37|30.29|30.2|30.12|39
1592929500000|2020-06-23 16:25:00|30.28|30.2|30.3|30.22|30.36|30.28|30.23|30.15|2
1592929800000|2020-06-23 16:30:00|30.28|30.2|30.3|30.22|30.31|30.23|30.21|30.13|0
1592930100000|2020-06-23 16:35:00|30.31|30.23|30.22|30.14|30.36|30.28|30.22|30.14|64
1592930400000|2020-06-23 16:40:00|30.27|30.19|30.27|30.19|30.29|30.21|30.22|30.14|10
1592930700000|2020-06-23 16:45:00|30.24|30.16|30.19|30.11|30.27|30.19|30.17|30.09|2
1592931000000|2020-06-23 16:50:00|30.21|30.13|30.24|30.16|30.24|30.16|30.19|30.11|1
1592931300000|2020-06-23 16:55:00|30.22|30.14|30.21|30.13|30.24|30.16|30.16|30.08|1
1592931600000|2020-06-23 17:00:00|30.19|30.11|30.19|30.11|30.19|30.11|30.14|30.06|22
1592931900000|2020-06-23 17:05:00|30.17|30.09|30.13|30.05|30.17|30.09|30.11|30.03|9
1592932200000|2020-06-23 17:10:00|30.15|30.07|30.15|30.07|30.18|30.1|30.15|30.07|0
1592932500000|2020-06-23 17:15:00|30.17|30.09|30.16|30.08|30.18|30.1|30.15|30.07|0
1592932800000|2020-06-23 17:20:00|30.14|30.06|30.16|30.08|30.18|30.1|30.11|30.03|9
1592933100000|2020-06-23 17:25:00|30.18|30.1|30.15|30.07|30.18|30.1|30.15|30.07|0
1592933400000|2020-06-23 17:30:00|30.16|30.08|30.16|30.08|30.16|30.08|30.15|30.07|0
1592933700000|2020-06-23 17:35:00|30.15|30.07|30.11|30.03|30.16|30.08|30.11|30.03|6
1592934000000|2020-06-23 17:40:00|30.13|30.05|30.18|30.1|30.18|30.1|30.13|30.05|0
1592934300000|2020-06-23 17:45:00|30.17|30.09|30.13|30.05|30.17|30.09|30.13|30.05|3
1592934600000|2020-06-23 17:50:00|30.14|30.06|30.16|30.08|30.31|30.16|30.13|30.04|6
1592934900000|2020-06-23 17:55:00|30.15|30.07|30.13|30.05|30.21|30.13|30.13|30.05|1
1592935200000|2020-06-23 18:00:00|30.14|30.06|30.23|30.15|30.34|30.2|30.13|30.05|0
1592935500000|2020-06-23 18:05:00|30.24|30.16|30.23|30.15|30.3|30.2|30.19|30.05|0
1592935800000|2020-06-23 18:10:00|30.21|30.13|30.28|30.2|30.28|30.2|30.21|30.13|0
1592936100000|2020-06-23 18:15:00|30.26|30.18|30.23|30.15|30.28|30.2|30.22|30.14|0
1592936400000|2020-06-23 18:20:00|30.3|30.05|30.19|30.11|30.3|30.15|30.18|30.04|0
1592936700000|2020-06-23 18:25:00|30.18|30.1|30.24|30.16|30.29|30.16|30.18|30.02|0
1592937000000|2020-06-23 18:30:00|30.21|30.13|30.24|30.16|30.3|30.16|30.19|30.04|0
1592937300000|2020-06-23 18:35:00|30.21|30.13|30.24|30.16|30.26|30.18|30.19|30.11|1
1592937600000|2020-06-23 18:40:00|30.26|30.18|30.26|30.18|30.35|30.27|30.24|30.16|22
1592937900000|2020-06-23 18:45:00|30.3|30.22|30.41|30.33|30.44|30.36|30.24|30.16|6
1592938200000|2020-06-23 18:50:00|30.39|30.31|30.33|30.25|30.41|30.33|30.26|30.18|27
1592938500000|2020-06-23 18:55:00|30.3|30.22|30.43|30.35|30.51|30.39|30.24|30.1|1
1592938800000|2020-06-23 19:00:00|30.45|30.37|30.65|30.35|30.7|30.53|30.45|30.27|0
1592939100000|2020-06-23 19:05:00|30.66|30.36|30.43|30.35|30.66|30.41|30.42|30.26|0
1592939400000|2020-06-23 19:10:00|30.45|30.37|30.61|30.36|30.67|30.53|30.45|30.29|0
1592939700000|2020-06-23 19:15:00|30.6|30.35|30.6|30.35|30.61|30.36|30.6|30.35|0
1592940000000|2020-06-23 19:20:00|30.61|30.36|30.7|30.45|30.7|30.57|30.59|30.35|0
1592940300000|2020-06-23 19:25:00|30.71|30.46|30.68|30.43|30.71|30.57|30.55|30.34|1
1592940600000|2020-06-23 19:30:00|30.65|30.4|30.61|30.31|30.83|30.64|30.59|30.29|18
1592940900000|2020-06-23 19:35:00|30.59|30.29|30.46|30.21|30.61|30.35|30.46|30.17|0
1592941200000|2020-06-23 19:40:00|30.47|30.22|30.61|30.31|30.68|30.49|30.47|30.22|21
1592941500000|2020-06-23 19:45:00|30.62|30.32|30.81|30.56|30.81|30.67|30.6|30.31|0
1592941800000|2020-06-23 19:50:00|30.83|30.58|30.79|30.54|30.92|30.74|30.75|30.54|20
1592942100000|2020-06-23 19:55:00|30.82|30.57|30.73|30.43|30.82|30.61|30.45|30.35|61
1592978700000|2020-06-24 06:05:00|30.99|30.74|30.96|30.88|31.24|31.06|30.85|30.71|40
1592979000000|2020-06-24 06:10:00|30.94|30.86|31.06|30.76|31.07|30.86|30.94|30.75|1
1592979300000|2020-06-24 06:15:00|31.05|30.81|31.04|30.79|31.08|30.83|31.04|30.79|0
1592979600000|2020-06-24 06:20:00|30.94|30.86|30.94|30.86|30.95|30.87|30.94|30.86|0
1592980200000|2020-06-24 06:30:00|30.93|30.85|30.93|30.85|30.93|30.85|30.93|30.85|0
1592980500000|2020-06-24 06:35:00|30.92|30.84|30.87|30.79|30.95|30.84|30.87|30.7|1
1592980800000|2020-06-24 06:40:00|30.88|30.8|30.83|30.75|30.94|30.8|30.82|30.69|1
1592981100000|2020-06-24 06:45:00|30.82|30.74|30.82|30.74|30.82|30.74|30.82|30.74|0
1592981400000|2020-06-24 06:50:00|30.79|30.71|30.71|30.63|30.8|30.72|30.67|30.59|26
1592981700000|2020-06-24 06:55:00|30.72|30.64|30.74|30.66|30.75|30.67|30.72|30.64|1
1592982000000|2020-06-24 07:00:00|30.72|30.64|30.93|30.85|30.97|30.89|30.72|30.64|92
1592982300000|2020-06-24 07:05:00|30.9|30.82|30.68|30.6|30.92|30.84|30.65|30.57|165
1592982600000|2020-06-24 07:10:00|30.7|30.62|30.7|30.62|30.82|30.74|30.68|30.6|47
1592982900000|2020-06-24 07:15:00|30.72|30.64|30.78|30.7|30.78|30.7|30.6|30.52|125
1592983200000|2020-06-24 07:20:00|30.76|30.68|30.73|30.65|30.84|30.76|30.68|30.6|360
1592983500000|2020-06-24 07:25:00|30.75|30.67|30.87|30.79|30.87|30.79|30.73|30.65|21
1592983800000|2020-06-24 07:30:00|30.85|30.77|30.75|30.67|30.85|30.77|30.75|30.67|119
1592984100000|2020-06-24 07:35:00|30.77|30.69|31.12|31.04|31.13|31.05|30.66|30.58|170
1592984400000|2020-06-24 07:40:00|31.15|31.07|31.5|31.42|31.51|31.43|31.11|31.03|254
1592984700000|2020-06-24 07:45:00|31.51|31.43|31.45|31.37|31.56|31.48|31.42|31.34|133
1592985000000|2020-06-24 07:50:00|31.44|31.36|31.46|31.38|31.66|31.58|31.42|31.34|154
1592985300000|2020-06-24 07:55:00|31.48|31.4|31.43|31.35|31.5|31.42|31.37|31.29|13
1592985600000|2020-06-24 08:00:00|31.41|31.33|31.45|31.37|31.57|31.49|31.41|31.33|88
1592985900000|2020-06-24 08:05:00|31.46|31.38|31.86|31.78|31.9|31.82|31.45|31.37|126
1592986200000|2020-06-24 08:10:00|31.85|31.77|32.01|31.93|32.01|31.93|31.82|31.74|166
1592986500000|2020-06-24 08:15:00|32.02|31.94|32.14|32.06|32.28|32.2|32.02|31.94|94
1592986800000|2020-06-24 08:20:00|32.15|32.07|32.01|31.93|32.37|32.26|31.97|31.89|427
1592987100000|2020-06-24 08:25:00|31.99|31.91|31.96|31.88|32.05|31.97|31.92|31.84|51
1592987400000|2020-06-24 08:30:00|31.98|31.9|31.88|31.8|32.03|31.95|31.85|31.77|26
1592987700000|2020-06-24 08:35:00|31.9|31.82|31.88|31.8|31.96|31.88|31.84|31.76|19
1592988000000|2020-06-24 08:40:00|31.9|31.82|31.91|31.83|31.96|31.88|31.88|31.8|69
1592988300000|2020-06-24 08:45:00|31.89|31.81|31.79|31.71|31.91|31.83|31.76|31.68|25
1592988600000|2020-06-24 08:50:00|31.77|31.69|31.72|31.64|31.77|31.69|31.65|31.57|84
1592988900000|2020-06-24 08:55:00|31.71|31.63|31.69|31.61|31.72|31.64|31.65|31.57|0
1592989200000|2020-06-24 09:00:00|31.71|31.63|31.62|31.54|31.71|31.63|31.52|31.44|164
1592989500000|2020-06-24 09:05:00|31.64|31.56|31.76|31.68|31.76|31.68|31.62|31.54|40
1592989800000|2020-06-24 09:10:00|31.77|31.69|32.24|32.16|32.36|32.28|31.77|31.69|212
1592990100000|2020-06-24 09:15:00|32.23|32.15|32.32|32.24|32.35|32.27|32.16|32.08|567
1592990400000|2020-06-24 09:20:00|32.33|32.25|32.12|32.04|32.33|32.25|32.1|32.02|47
1592990700000|2020-06-24 09:25:00|32.1|32.02|32.09|32.01|32.12|32.04|32.04|31.96|23
1592991000000|2020-06-24 09:30:00|32.1|32.02|31.96|31.88|32.14|32.06|31.96|31.88|109
1592991300000|2020-06-24 09:35:00|31.98|31.9|32.07|31.99|32.1|32.02|31.94|31.86|18
1592991600000|2020-06-24 09:40:00|32.08|32|32.17|32.09|32.27|32.19|32.05|31.97|315
1592991900000|2020-06-24 09:45:00|32.15|32.07|32.1|32.02|32.22|32.14|32.1|32.02|396
1592992200000|2020-06-24 09:50:00|32.08|32|32.01|31.93|32.08|32|31.93|31.85|72
1592992500000|2020-06-24 09:55:00|31.99|31.91|31.97|31.89|32.05|31.97|31.9|31.82|88
1592992800000|2020-06-24 10:00:00|31.95|31.87|31.96|31.88|32.05|31.97|31.9|31.82|55
1592993100000|2020-06-24 10:05:00|31.94|31.86|31.91|31.83|31.98|31.9|31.89|31.81|16
1592993400000|2020-06-24 10:10:00|31.93|31.85|32.08|32|32.12|32.04|31.93|31.85|35
1592993700000|2020-06-24 10:15:00|32.06|31.98|31.93|31.85|32.1|32.02|31.9|31.82|8
1592994000000|2020-06-24 10:20:00|31.92|31.84|31.92|31.84|31.93|31.85|31.83|31.75|12
1592994300000|2020-06-24 10:25:00|31.93|31.85|31.9|31.82|31.96|31.88|31.83|31.75|36
1592994600000|2020-06-24 10:30:00|31.92|31.84|31.87|31.79|31.92|31.84|31.85|31.77|31
1592994900000|2020-06-24 10:35:00|31.89|31.81|31.87|31.79|31.92|31.84|31.84|31.76|47
1592995200000|2020-06-24 10:40:00|31.83|31.75|31.89|31.81|31.89|31.81|31.8|31.72|9
1592995500000|2020-06-24 10:45:00|31.88|31.8|31.87|31.79|31.92|31.84|31.84|31.76|20
1592995800000|2020-06-24 10:50:00|31.89|31.81|31.94|31.86|31.94|31.86|31.87|31.79|16
1592996100000|2020-06-24 10:55:00|31.96|31.88|31.9|31.82|31.97|31.89|31.89|31.81|10
1592996400000|2020-06-24 11:00:00|31.89|31.81|31.85|31.77|31.92|31.84|31.8|31.72|13
1592996700000|2020-06-24 11:05:00|31.83|31.75|31.82|31.74|31.88|31.8|31.8|31.72|27
1592997000000|2020-06-24 11:10:00|31.8|31.72|31.77|31.69|31.82|31.74|31.73|31.65|8
1592997300000|2020-06-24 11:15:00|31.78|31.7|31.71|31.63|31.78|31.7|31.68|31.6|18
1592997600000|2020-06-24 11:20:00|31.69|31.61|31.73|31.65|31.74|31.66|31.67|31.59|7
1592997900000|2020-06-24 11:25:00|31.75|31.67|31.82|31.74|31.84|31.76|31.75|31.67|6
1592998200000|2020-06-24 11:30:00|31.84|31.76|31.87|31.79|31.92|31.84|31.84|31.76|16
1592998500000|2020-06-24 11:35:00|31.89|31.81|31.85|31.77|31.89|31.81|31.82|31.74|1
1592998800000|2020-06-24 11:40:00|31.87|31.79|31.85|31.77|31.87|31.79|31.83|31.75|1
1592999100000|2020-06-24 11:45:00|31.83|31.75|31.85|31.77|31.91|31.83|31.83|31.75|0
1592999400000|2020-06-24 11:50:00|31.8|31.72|31.77|31.69|31.8|31.72|31.76|31.68|7
1592999700000|2020-06-24 11:55:00|31.78|31.7|31.84|31.76|31.84|31.76|31.78|31.7|1
1593000000000|2020-06-24 12:00:00|31.85|31.77|31.84|31.76|31.89|31.81|31.82|31.74|1
1593000300000|2020-06-24 12:05:00|31.86|31.78|31.91|31.83|31.91|31.83|31.86|31.78|16
1593000600000|2020-06-24 12:10:00|31.93|31.85|31.82|31.74|31.95|31.87|31.77|31.69|38
1593000900000|2020-06-24 12:15:00|31.84|31.76|31.76|31.68|31.84|31.76|31.72|31.64|7
1593001200000|2020-06-24 12:20:00|31.74|31.66|31.77|31.69|31.82|31.74|31.74|31.66|15
1593001500000|2020-06-24 12:25:00|31.79|31.71|31.8|31.72|31.84|31.76|31.7|31.62|41
1593001800000|2020-06-24 12:30:00|31.78|31.7|31.9|31.82|31.92|31.84|31.78|31.7|59
1593002100000|2020-06-24 12:35:00|31.88|31.8|31.9|31.82|31.94|31.86|31.86|31.78|122
1593002400000|2020-06-24 12:40:00|31.92|31.84|31.88|31.8|31.92|31.84|31.88|31.8|1
1593002700000|2020-06-24 12:45:00|31.86|31.78|31.75|31.67|31.88|31.8|31.74|31.66|1
1593003000000|2020-06-24 12:50:00|31.74|31.66|31.65|31.57|31.74|31.66|31.63|31.55|57
1593003300000|2020-06-24 12:55:00|31.67|31.59|31.56|31.48|31.67|31.59|31.53|31.45|73
1593003600000|2020-06-24 13:00:00|31.58|31.5|31.57|31.49|31.62|31.54|31.5|31.42|64
1593003900000|2020-06-24 13:05:00|31.55|31.47|31.62|31.54|31.62|31.54|31.55|31.47|4
1593004200000|2020-06-24 13:10:00|31.61|31.53|31.73|31.65|31.76|31.68|31.61|31.53|19
1593004500000|2020-06-24 13:15:00|31.75|31.67|31.88|31.8|31.88|31.8|31.73|31.65|71
1593004800000|2020-06-24 13:20:00|31.86|31.78|31.85|31.77|31.9|31.82|31.76|31.68|39
1593005100000|2020-06-24 13:25:00|31.83|31.75|31.77|31.69|31.85|31.77|31.74|31.66|46
1593005400000|2020-06-24 13:30:00|31.78|31.7|31.74|31.66|31.82|31.74|31.53|31.45|474
1593005700000|2020-06-24 13:35:00|31.72|31.64|31.4|31.32|31.72|31.64|31.23|31.15|1090
1593006000000|2020-06-24 13:40:00|31.38|31.3|31.35|31.27|31.45|31.37|31.29|31.21|180
1593006300000|2020-06-24 13:45:00|31.39|31.31|31.73|31.65|31.73|31.65|31.35|31.27|117
1593006600000|2020-06-24 13:50:00|31.71|31.63|32.06|31.98|32.12|32.04|31.7|31.62|88
1593006900000|2020-06-24 13:55:00|32.02|31.94|32.27|32.19|32.32|32.24|31.97|31.89|77
1593007200000|2020-06-24 14:00:00|32.28|32.2|32.42|32.34|32.45|32.37|32.2|32.12|147
1593007500000|2020-06-24 14:05:00|32.4|32.32|32.33|32.25|32.4|32.32|32.18|32.1|155
1593007800000|2020-06-24 14:10:00|32.31|32.23|32.04|31.96|32.4|32.32|32.04|31.96|214
1593008100000|2020-06-24 14:15:00|32.02|31.94|32.25|32.17|32.43|32.35|32.01|31.93|393
1593008400000|2020-06-24 14:20:00|32.26|32.18|32.07|31.99|32.3|32.22|32.05|31.97|77
1593008700000|2020-06-24 14:25:00|32.05|31.97|31.83|31.75|32.07|31.99|31.81|31.73|472
1593009000000|2020-06-24 14:30:00|31.84|31.76|32.27|32.19|32.38|32.3|31.83|31.75|327
1593009300000|2020-06-24 14:35:00|32.25|32.17|32.58|32.5|32.65|32.57|32.16|32.08|183
1593009600000|2020-06-24 14:40:00|32.56|32.48|32.41|32.33|32.67|32.59|32.41|32.33|248
1593009900000|2020-06-24 14:45:00|32.39|32.31|32.59|32.51|32.62|32.54|32.39|32.31|191
1593010200000|2020-06-24 14:50:00|32.56|32.48|32.72|32.64|32.78|32.7|32.5|32.42|708
1593010500000|2020-06-24 14:55:00|32.74|32.66|32.69|32.61|32.81|32.73|32.61|32.53|626
1593010800000|2020-06-24 15:00:00|32.7|32.62|32.65|32.57|32.79|32.71|32.58|32.5|405
1593011100000|2020-06-24 15:05:00|32.64|32.56|32.96|32.88|32.99|32.91|32.61|32.53|1019
1593011400000|2020-06-24 15:10:00|32.94|32.86|33.06|32.98|33.08|33|32.93|32.85|225
1593011700000|2020-06-24 15:15:00|33.09|33.01|33.21|33.13|33.29|33.21|32.98|32.9|459
1593012000000|2020-06-24 15:20:00|33.19|33.11|33.27|33.19|33.27|33.19|33.09|33.01|1005
1593012300000|2020-06-24 15:25:00|33.26|33.18|33.3|33.22|33.36|33.28|33.13|33.05|2384
1593012600000|2020-06-24 15:30:00|33.31|33.23|33.42|33.34|33.45|33.37|33.14|33.06|466
1593012900000|2020-06-24 15:35:00|33.45|33.37|33.71|33.63|33.73|33.65|33.41|33.33|560
1593013200000|2020-06-24 15:40:00|33.73|33.65|34.19|34.11|34.29|34.21|33.71|33.63|303
1593013500000|2020-06-24 15:45:00|34.17|34.09|34.22|34.14|34.29|34.21|33.9|33.82|156
1593013800000|2020-06-24 15:50:00|34.19|34.11|34.11|34.03|34.21|34.13|34.02|33.94|85
1593014100000|2020-06-24 15:55:00|34.12|34.04|33.76|33.68|34.17|34.09|33.76|33.68|257
1593014400000|2020-06-24 16:00:00|33.77|33.69|33.47|33.39|33.81|33.73|33.44|33.36|115
1593014700000|2020-06-24 16:05:00|33.49|33.41|33.65|33.57|33.7|33.62|33.47|33.39|3
1593015000000|2020-06-24 16:10:00|33.64|33.56|33.5|33.42|33.65|33.57|33.44|33.36|264
1593015300000|2020-06-24 16:15:00|33.51|33.43|33.16|33.08|33.51|33.43|33.16|33.08|98
1593015600000|2020-06-24 16:20:00|33.19|33.11|33.29|33.21|33.32|33.24|33.18|33.1|113
1593015900000|2020-06-24 16:25:00|33.3|33.22|33.32|33.24|33.44|33.36|33.28|33.2|98
1593016200000|2020-06-24 16:30:00|33.35|33.27|33.45|33.37|33.46|33.38|33.29|33.21|64
1593016500000|2020-06-24 16:35:00|33.44|33.36|33.4|33.32|33.47|33.39|33.35|33.27|33
1593016800000|2020-06-24 16:40:00|33.38|33.3|33.09|33.01|33.45|33.37|33.03|32.95|14
1593017100000|2020-06-24 16:45:00|33.07|32.99|33.16|33.08|33.23|33.08|32.99|32.91|21
1593017400000|2020-06-24 16:50:00|33.2|33.12|33.22|33.14|33.36|33.27|33.19|33.11|1
1593017700000|2020-06-24 16:55:00|33.2|33.12|32.99|32.91|33.24|33.12|32.96|32.88|18
1593018000000|2020-06-24 17:00:00|33|32.92|33.08|33|33.23|33.12|32.99|32.89|44
1593018300000|2020-06-24 17:05:00|33.13|33.05|33.27|33.19|33.33|33.21|33.13|32.98|14
1593018600000|2020-06-24 17:10:00|33.22|33.14|33.33|33.25|33.37|33.29|33.17|33.03|80
1593018900000|2020-06-24 17:15:00|33.34|33.26|33.11|33.03|33.45|33.31|33.05|32.92|3
1593019200000|2020-06-24 17:20:00|33.25|33|33.46|33.38|33.46|33.38|33.18|33|3
1593019500000|2020-06-24 17:25:00|33.53|33.28|33.58|33.5|33.73|33.57|33.46|33.28|0
1593019800000|2020-06-24 17:30:00|33.59|33.51|33.84|33.76|33.9|33.76|33.59|33.47|34
1593020100000|2020-06-24 17:35:00|33.83|33.75|33.89|33.64|33.99|33.84|33.78|33.56|3
1593020400000|2020-06-24 17:40:00|33.9|33.65|33.91|33.66|33.92|33.72|33.67|33.49|38
1593020700000|2020-06-24 17:45:00|33.9|33.65|33.82|33.57|34|33.75|33.82|33.57|0
1593021000000|2020-06-24 17:50:00|33.84|33.59|33.84|33.59|33.99|33.74|33.82|33.57|0
1593021300000|2020-06-24 17:55:00|33.85|33.6|33.81|33.56|33.91|33.66|33.77|33.52|0
1593021600000|2020-06-24 18:00:00|33.69|33.61|34.03|33.78|34.12|33.9|33.68|33.44|21
1593021900000|2020-06-24 18:05:00|34.01|33.76|33.5|33.25|34.03|33.83|33.39|33.2|0
1593022200000|2020-06-24 18:10:00|33.44|33.36|33.67|33.42|33.74|33.54|33.44|33.34|3
1593022500000|2020-06-24 18:15:00|33.59|33.34|33.6|33.35|33.61|33.38|33.33|33.14|2
1593022800000|2020-06-24 18:20:00|33.54|33.29|33.62|33.37|33.72|33.51|33.41|33.22|2
1593023100000|2020-06-24 18:25:00|33.6|33.35|33.38|33.13|33.64|33.39|33.24|33.12|3
1593023400000|2020-06-24 18:30:00|33.32|33.24|33.28|33.03|33.47|33.28|33.18|32.99|1
1593023700000|2020-06-24 18:35:00|33.32|33.07|33.32|33.07|33.46|33.28|33.32|33.07|0
1593024000000|2020-06-24 18:40:00|33.34|33.09|33.79|33.54|33.79|33.59|33.21|33.01|11
1593024300000|2020-06-24 18:45:00|33.78|33.53|33.48|33.23|33.78|33.53|33.32|33.12|0
1593024600000|2020-06-24 18:50:00|33.41|33.33|33.67|33.42|33.77|33.52|33.41|33.25|0
1593024900000|2020-06-24 18:55:00|33.61|33.36|33.76|33.46|33.76|33.46|33.5|33.25|3
1593025200000|2020-06-24 19:00:00|33.75|33.45|33.47|33.17|33.75|33.45|33.43|33.13|0
1593025500000|2020-06-24 19:05:00|33.49|33.19|33.56|33.26|33.62|33.37|33.43|33.13|0
1593025800000|2020-06-24 19:10:00|33.54|33.24|33.49|33.24|33.66|33.43|33.49|33.19|3
1593026100000|2020-06-24 19:15:00|33.5|33.25|33.09|32.79|33.5|33.25|33.08|32.79|1
1593026400000|2020-06-24 19:20:00|33.1|32.8|33.31|33.01|33.33|33.03|33.07|32.79|2
1593026700000|2020-06-24 19:25:00|33.3|33|33.46|33.16|33.46|33.16|33.16|32.86|0
1593027000000|2020-06-24 19:30:00|33.45|33.15|33.46|33.16|33.61|33.31|33.33|33.03|0
1593027300000|2020-06-24 19:35:00|33.47|33.17|33.43|33.13|33.58|33.28|33.33|33.03|0
1593027600000|2020-06-24 19:40:00|33.45|33.15|32.88|32.63|33.46|33.16|32.88|32.6|9
1593027900000|2020-06-24 19:45:00|32.86|32.61|32.89|32.59|33|32.75|32.75|32.5|5
1593028200000|2020-06-24 19:50:00|32.9|32.6|33.32|33.02|33.41|33.11|32.9|32.6|1
1593028500000|2020-06-24 19:55:00|33.31|33.01|33.15|32.85|33.32|33.02|33.11|32.81|5
1593065100000|2020-06-25 06:05:00|33.63|33.33|33.67|33.42|33.83|33.53|33.63|33.33|0
1593065400000|2020-06-25 06:10:00|33.55|33.47|33.75|33.45|33.75|33.48|33.54|33.36|7
1593065700000|2020-06-25 06:15:00|33.77|33.47|33.77|33.47|33.77|33.47|33.72|33.42|0
1593066000000|2020-06-25 06:20:00|33.75|33.45|33.87|33.57|33.87|33.6|33.72|33.42|1
1593066300000|2020-06-25 06:25:00|33.88|33.58|33.91|33.61|33.92|33.62|33.81|33.52|0
1593066600000|2020-06-25 06:30:00|33.9|33.6|33.77|33.52|33.9|33.6|33.77|33.52|0
1593066900000|2020-06-25 06:35:00|33.75|33.5|33.75|33.5|33.77|33.52|33.75|33.5|0
1593067200000|2020-06-25 06:40:00|33.73|33.48|33.72|33.47|33.73|33.48|33.67|33.37|0
1593067500000|2020-06-25 06:45:00|33.73|33.48|33.8|33.55|33.8|33.61|33.69|33.48|4
1593067800000|2020-06-25 06:50:00|33.79|33.54|33.74|33.66|33.81|33.66|33.74|33.54|1
1593068100000|2020-06-25 06:55:00|33.95|33.7|33.98|33.73|34.12|33.87|33.95|33.7|14
1593068400000|2020-06-25 07:00:00|33.97|33.72|33.89|33.81|34.07|33.99|33.73|33.63|121
1593068700000|2020-06-25 07:05:00|33.91|33.83|33.97|33.89|34|33.92|33.78|33.7|139
1593069000000|2020-06-25 07:10:00|33.98|33.9|34.57|34.49|34.67|34.59|33.93|33.85|206
1593069300000|2020-06-25 07:15:00|34.59|34.51|34.59|34.51|34.7|34.62|34.51|34.43|181
1593069600000|2020-06-25 07:20:00|34.6|34.52|34.63|34.55|34.82|34.74|34.58|34.5|216
1593069900000|2020-06-25 07:25:00|34.65|34.57|34.2|34.12|34.68|34.6|34.19|34.11|27
1593070200000|2020-06-25 07:30:00|34.22|34.14|34.1|34.02|34.25|34.17|34.04|33.96|231
1593070500000|2020-06-25 07:35:00|34.12|34.04|34.01|33.93|34.2|34.12|34.01|33.93|158
1593070800000|2020-06-25 07:40:00|33.97|33.89|34.07|33.99|34.09|34.01|33.86|33.78|80
1593071100000|2020-06-25 07:45:00|34.06|33.98|34.07|33.99|34.1|34.02|33.92|33.84|99
1593071400000|2020-06-25 07:50:00|34.06|33.98|34.16|34.08|34.22|34.14|34|33.92|98
1593071700000|2020-06-25 07:55:00|34.14|34.06|34.08|34|34.22|34.14|34.01|33.93|146
1593072000000|2020-06-25 08:00:00|34.07|33.99|33.79|33.71|34.12|34.04|33.72|33.64|205
1593072300000|2020-06-25 08:05:00|33.78|33.7|33.49|33.41|33.83|33.75|33.4|33.32|82
1593072600000|2020-06-25 08:10:00|33.48|33.4|33.22|33.14|33.49|33.41|33.13|33.05|197
1593072900000|2020-06-25 08:15:00|33.2|33.12|33.04|32.96|33.23|33.15|32.99|32.91|153
1593073200000|2020-06-25 08:20:00|33|32.92|32.89|32.81|33.04|32.96|32.75|32.67|189
1593073500000|2020-06-25 08:25:00|32.9|32.82|33.1|33.02|33.13|33.05|32.89|32.81|17
1593073800000|2020-06-25 08:30:00|33.08|33|33.13|33.05|33.17|33.09|32.89|32.81|30
1593074100000|2020-06-25 08:35:00|33.12|33.04|33.17|33.09|33.2|33.12|33.07|32.99|52
1593074400000|2020-06-25 08:40:00|33.16|33.08|32.89|32.81|33.2|33.12|32.8|32.72|50
1593074700000|2020-06-25 08:45:00|32.9|32.82|33.06|32.98|33.09|33.01|32.85|32.77|67
1593075000000|2020-06-25 08:50:00|33.04|32.96|32.96|32.88|33.06|32.98|32.93|32.85|72
1593075300000|2020-06-25 08:55:00|32.94|32.86|33.01|32.93|33.07|32.99|32.93|32.85|20
1593075600000|2020-06-25 09:00:00|33.03|32.95|32.86|32.78|33.13|33.05|32.86|32.78|25
1593075900000|2020-06-25 09:05:00|32.84|32.76|32.96|32.88|32.98|32.9|32.84|32.76|18
1593076200000|2020-06-25 09:10:00|32.98|32.9|33|32.92|33.08|33|32.91|32.83|12
1593076500000|2020-06-25 09:15:00|33.02|32.94|33|32.92|33.05|32.97|32.96|32.88|68
1593076800000|2020-06-25 09:20:00|33.02|32.94|33.02|32.94|33.1|33.02|32.92|32.84|3
1593077100000|2020-06-25 09:25:00|33.01|32.93|32.89|32.81|33.02|32.94|32.89|32.81|41
1593077400000|2020-06-25 09:30:00|32.87|32.79|32.79|32.71|32.89|32.81|32.74|32.66|50
1593077700000|2020-06-25 09:35:00|32.77|32.69|32.73|32.65|32.8|32.72|32.69|32.61|43
1593078000000|2020-06-25 09:40:00|32.75|32.67|33.33|33.25|33.42|33.34|32.7|32.62|230
1593078300000|2020-06-25 09:45:00|33.32|33.24|33.03|32.95|33.38|33.3|32.99|32.91|155
1593078600000|2020-06-25 09:50:00|32.99|32.91|33.03|32.95|33.05|32.97|32.92|32.84|21
1593078900000|2020-06-25 09:55:00|33|32.92|33.03|32.95|33.03|32.95|32.91|32.83|25
1593079200000|2020-06-25 10:00:00|33|32.92|33|32.92|33.01|32.93|32.91|32.83|1
1593079500000|2020-06-25 10:05:00|32.99|32.91|33.16|33.08|33.23|33.15|32.99|32.91|45
1593079800000|2020-06-25 10:10:00|33.18|33.1|33.21|33.13|33.25|33.17|33.13|33.05|132
1593080100000|2020-06-25 10:15:00|33.19|33.11|33.29|33.21|33.31|33.23|33.13|33.05|51
1593080400000|2020-06-25 10:20:00|33.27|33.19|33.08|33|33.31|33.23|33.02|32.94|51
1593080700000|2020-06-25 10:25:00|33.07|32.99|33.08|33|33.13|33.05|33.05|32.97|4
1593081000000|2020-06-25 10:30:00|33.09|33.01|33.08|33|33.19|33.11|33.03|32.95|38
1593081300000|2020-06-25 10:35:00|33.11|33.03|33.16|33.08|33.26|33.18|33.05|32.97|13
1593081600000|2020-06-25 10:40:00|33.19|33.11|33.14|33.06|33.3|33.22|33.14|33.06|1
1593081900000|2020-06-25 10:45:00|33.12|33.04|33.19|33.11|33.24|33.16|33.09|33.01|15
1593082200000|2020-06-25 10:50:00|33.17|33.09|33.02|32.94|33.2|33.12|33.01|32.93|28
1593082500000|2020-06-25 10:55:00|33.05|32.97|32.99|32.91|33.09|33.01|32.96|32.88|0
1593082800000|2020-06-25 11:00:00|32.98|32.9|33.13|33.05|33.23|33.15|32.98|32.9|27
1593083100000|2020-06-25 11:05:00|33.14|33.06|33.09|33.01|33.19|33.11|33.06|32.98|114
1593083400000|2020-06-25 11:10:00|33.07|32.99|33.09|33.01|33.16|33.08|33.04|32.96|22
1593083700000|2020-06-25 11:15:00|33.11|33.03|33.33|33.25|33.36|33.28|33.11|33.03|35
1593084000000|2020-06-25 11:20:00|33.31|33.23|33.34|33.26|33.34|33.26|33.28|33.2|1
1593084300000|2020-06-25 11:25:00|33.32|33.24|33.27|33.19|33.34|33.26|33.24|33.16|34
1593084600000|2020-06-25 11:30:00|33.25|33.17|33.25|33.17|33.29|33.21|33.21|33.13|19
1593084900000|2020-06-25 11:35:00|33.23|33.15|33.32|33.24|33.34|33.26|33.23|33.15|44
1593085200000|2020-06-25 11:40:00|33.3|33.22|33.55|33.47|33.65|33.57|33.3|33.22|315
1593085500000|2020-06-25 11:45:00|33.53|33.45|33.51|33.43|33.63|33.55|33.51|33.43|20
1593085800000|2020-06-25 11:50:00|33.5|33.42|33.45|33.37|33.55|33.47|33.45|33.37|19
1593086100000|2020-06-25 11:55:00|33.47|33.39|33.54|33.46|33.54|33.46|33.4|33.32|22
1593086400000|2020-06-25 12:00:00|33.52|33.44|33.51|33.43|33.57|33.49|33.42|33.34|34
1593086700000|2020-06-25 12:05:00|33.53|33.45|33.51|33.43|33.57|33.49|33.49|33.41|3
1593087000000|2020-06-25 12:10:00|33.53|33.45|33.38|33.3|33.55|33.47|33.37|33.29|23
1593087300000|2020-06-25 12:15:00|33.4|33.32|33.54|33.46|33.54|33.46|33.4|33.32|36
1593087600000|2020-06-25 12:20:00|33.52|33.44|33.44|33.36|33.57|33.49|33.42|33.34|3
1593087900000|2020-06-25 12:25:00|33.4|33.32|33.53|33.28|33.53|33.4|33.37|33.27|3
1593088200000|2020-06-25 12:30:00|33.54|33.29|33.49|33.41|33.71|33.63|33.46|33.28|81
1593088500000|2020-06-25 12:35:00|33.48|33.4|33.51|33.43|33.55|33.47|33.16|33.08|91
1593088800000|2020-06-25 12:40:00|33.53|33.45|33.51|33.43|33.56|33.48|33.35|33.27|13
1593089100000|2020-06-25 12:45:00|33.52|33.44|33.35|33.27|33.63|33.55|33.35|33.27|50
1593089400000|2020-06-25 12:50:00|33.37|33.29|33.31|33.23|33.47|33.39|33.27|33.19|57
1593089700000|2020-06-25 12:55:00|33.32|33.24|33.43|33.35|33.45|33.37|33.26|33.18|211
1593090000000|2020-06-25 13:00:00|33.41|33.33|33.24|33.16|33.43|33.35|33.22|33.14|62
1593090300000|2020-06-25 13:05:00|33.26|33.18|33.15|33.07|33.28|33.2|33.11|33.03|135
1593090600000|2020-06-25 13:10:00|33.13|33.05|33.05|32.97|33.17|33.09|33.01|32.93|82
1593090900000|2020-06-25 13:15:00|33.07|32.99|33|32.92|33.09|33.01|32.95|32.87|143
1593091200000|2020-06-25 13:20:00|32.98|32.9|32.99|32.91|33.09|33.01|32.92|32.84|33
1593091500000|2020-06-25 13:25:00|33.01|32.93|33.22|33.14|33.24|33.16|33.01|32.93|40
1593091800000|2020-06-25 13:30:00|33.23|33.15|33.04|32.96|33.27|33.19|32.94|32.86|947
1593092100000|2020-06-25 13:35:00|33.02|32.94|32.89|32.81|33.15|33.07|32.83|32.75|504
1593092400000|2020-06-25 13:40:00|32.88|32.8|33.48|33.4|33.53|33.45|32.86|32.78|250
1593092700000|2020-06-25 13:45:00|33.46|33.38|33.68|33.6|33.68|33.6|33.39|33.31|148
1593093000000|2020-06-25 13:50:00|33.67|33.59|33.09|33.01|33.68|33.6|33|32.92|673
1593093300000|2020-06-25 13:55:00|33.11|33.03|32.95|32.87|33.23|33.15|32.95|32.87|54
1593093600000|2020-06-25 14:00:00|32.93|32.85|32.69|32.61|32.98|32.9|32.59|32.51|377
1593093900000|2020-06-25 14:05:00|32.71|32.63|32.79|32.71|32.93|32.85|32.66|32.58|795
1593094200000|2020-06-25 14:10:00|32.77|32.69|32.41|32.33|32.82|32.74|32.39|32.31|157
1593094500000|2020-06-25 14:15:00|32.42|32.34|32.59|32.51|32.62|32.54|32.41|32.33|76
1593094800000|2020-06-25 14:20:00|32.57|32.49|32.3|32.22|32.59|32.51|32.25|32.17|65
1593095100000|2020-06-25 14:25:00|32.31|32.23|32.3|32.22|32.4|32.32|32.1|32.02|58
1593095400000|2020-06-25 14:30:00|32.27|32.19|32.46|32.38|32.46|32.38|32.2|32.12|278
1593095700000|2020-06-25 14:35:00|32.43|32.35|32.45|32.37|32.48|32.4|32.31|32.23|43
1593096000000|2020-06-25 14:40:00|32.43|32.35|32.41|32.33|32.59|32.51|32.36|32.28|109
1593096300000|2020-06-25 14:45:00|32.42|32.34|32.33|32.25|32.46|32.38|32.18|32.1|153
1593096600000|2020-06-25 14:50:00|32.35|32.27|32.45|32.37|32.49|32.41|32.28|32.2|66
1593096900000|2020-06-25 14:55:00|32.44|32.36|32.27|32.19|32.46|32.38|32.21|32.13|176
1593097200000|2020-06-25 15:00:00|32.3|32.22|32.39|32.31|32.46|32.38|32.21|32.13|307
1593097500000|2020-06-25 15:05:00|32.41|32.33|32.4|32.32|32.57|32.49|32.35|32.27|1151
1593097800000|2020-06-25 15:10:00|32.41|32.33|32.25|32.17|32.45|32.37|32.13|32.05|321
1593098100000|2020-06-25 15:15:00|32.27|32.19|32.16|32.08|32.3|32.22|32.11|32.03|273
1593098400000|2020-06-25 15:20:00|32.19|32.11|32.33|32.25|32.41|32.33|32.16|32.08|801
1593098700000|2020-06-25 15:25:00|32.31|32.23|32.35|32.27|32.46|32.38|32.28|32.2|852
1593099000000|2020-06-25 15:30:00|32.37|32.29|32.74|32.66|32.77|32.69|32.32|32.24|275
1593099300000|2020-06-25 15:35:00|32.76|32.68|32.63|32.55|32.91|32.83|32.56|32.48|72
1593099600000|2020-06-25 15:40:00|32.65|32.57|32.58|32.5|32.78|32.7|32.56|32.48|24
1593099900000|2020-06-25 15:45:00|32.61|32.53|32.44|32.36|32.63|32.55|32.43|32.35|31
1593100200000|2020-06-25 15:50:00|32.45|32.37|32.41|32.33|32.45|32.37|32.36|32.28|62
1593100500000|2020-06-25 15:55:00|32.38|32.3|32.32|32.24|32.41|32.33|32.3|32.22|28
1593100800000|2020-06-25 16:00:00|32.33|32.25|32.16|32.08|32.34|32.26|32.12|32.04|47
1593101100000|2020-06-25 16:05:00|32.15|32.07|32.09|32.01|32.15|32.07|32.05|31.97|21
1593101400000|2020-06-25 16:10:00|32.07|31.99|32.07|31.99|32.09|32.01|32.04|31.96|7
1593101700000|2020-06-25 16:15:00|32.04|31.96|31.92|31.84|32.04|31.96|31.89|31.81|17
1593102000000|2020-06-25 16:20:00|31.9|31.82|31.81|31.73|31.9|31.82|31.69|31.61|60
1593102300000|2020-06-25 16:25:00|31.79|31.71|31.84|31.76|31.93|31.78|31.76|31.67|55
1593102600000|2020-06-25 16:30:00|31.83|31.75|31.9|31.82|32.05|31.92|31.78|31.7|44
1593102900000|2020-06-25 16:35:00|31.91|31.83|31.86|31.78|31.97|31.89|31.81|31.73|4
1593103200000|2020-06-25 16:40:00|31.9|31.82|31.72|31.64|31.92|31.83|31.71|31.57|3
1593103500000|2020-06-25 16:45:00|31.71|31.63|32.06|31.81|32.06|31.92|31.71|31.58|4
1593103800000|2020-06-25 16:50:00|31.99|31.91|32.09|31.84|32.11|31.97|31.95|31.84|2
1593104100000|2020-06-25 16:55:00|32.1|31.85|32.08|32|32.1|32.01|32.03|31.85|1
1593104400000|2020-06-25 17:00:00|32.09|32.01|32.24|31.99|32.34|32.15|32.08|31.94|0
1593104700000|2020-06-25 17:05:00|32.2|31.95|32.26|32.01|32.26|32.09|32.14|31.93|0
1593105000000|2020-06-25 17:10:00|32.25|32|32.12|32.04|32.26|32.11|32.1|32|8
1593105300000|2020-06-25 17:15:00|32.15|32.07|32.12|31.87|32.16|32.07|32.04|31.87|23
1593105600000|2020-06-25 17:20:00|32.02|31.94|32.03|31.95|32.09|31.95|31.97|31.82|0
1593105900000|2020-06-25 17:25:00|32.07|31.99|32.1|31.85|32.17|32|31.96|31.76|2
1593106200000|2020-06-25 17:30:00|32.11|31.86|32.03|31.95|32.2|32.05|31.98|31.8|8
1593106500000|2020-06-25 17:35:00|32.05|31.97|31.89|31.64|32.1|31.97|31.68|31.57|18
1593106800000|2020-06-25 17:40:00|31.76|31.68|31.91|31.66|31.91|31.68|31.76|31.64|5
1593107100000|2020-06-25 17:45:00|31.89|31.64|31.91|31.66|31.91|31.7|31.78|31.63|0
1593107400000|2020-06-25 17:50:00|31.92|31.67|31.91|31.61|31.96|31.67|31.89|31.6|0
1593107700000|2020-06-25 17:55:00|32.01|31.76|32.1|31.8|32.1|31.87|31.95|31.67|12
1593108000000|2020-06-25 18:00:00|32.06|31.76|32.08|31.78|32.16|31.86|32.06|31.76|0
1593108300000|2020-06-25 18:05:00|32.06|31.76|32.03|31.73|32.08|31.78|32.02|31.72|0
1593108600000|2020-06-25 18:10:00|32.06|31.76|32.02|31.72|32.06|31.76|32.02|31.72|0
1593108900000|2020-06-25 18:15:00|32.01|31.77|31.94|31.64|32.02|31.77|31.94|31.64|2
1593109200000|2020-06-25 18:20:00|31.91|31.83|32.21|31.96|32.25|32.01|31.89|31.64|6
1593109500000|2020-06-25 18:25:00|32.2|31.95|32.13|31.88|32.2|31.95|32.13|31.87|0
1593109800000|2020-06-25 18:30:00|32.18|32|32.26|32.01|32.26|32.01|32.18|31.89|0
1593110100000|2020-06-25 18:35:00|32.27|32.02|32.17|31.87|32.35|32.05|32.17|31.87|0
1593110400000|2020-06-25 18:40:00|32.21|31.92|32.09|31.84|32.21|31.92|32.05|31.76|0
1593110700000|2020-06-25 18:45:00|32.14|31.88|32.09|31.84|32.19|31.92|32.09|31.84|0
1593111000000|2020-06-25 18:50:00|32.12|31.87|32.05|31.8|32.13|31.87|32.05|31.76|0
1593111300000|2020-06-25 18:55:00|32.09|31.84|32.09|31.84|32.1|31.84|31.92|31.74|3
1593111600000|2020-06-25 19:00:00|32.1|31.85|32.06|31.76|32.19|31.89|32.06|31.76|0
1593111900000|2020-06-25 19:05:00|32.07|31.77|31.86|31.61|32.07|31.77|31.71|31.55|10
1593112200000|2020-06-25 19:10:00|31.85|31.6|31.91|31.61|31.94|31.64|31.83|31.58|0
1593112500000|2020-06-25 19:15:00|31.93|31.63|31.86|31.56|31.93|31.63|31.81|31.55|0
1593112800000|2020-06-25 19:20:00|31.85|31.55|31.58|31.33|31.89|31.6|31.57|31.32|2
1593113100000|2020-06-25 19:25:00|31.51|31.43|31.56|31.26|31.58|31.45|31.39|31.25|24
1593113400000|2020-06-25 19:30:00|31.58|31.31|31.5|31.25|31.58|31.44|31.38|31.22|19
1593113700000|2020-06-25 19:35:00|31.44|31.36|31.6|31.52|31.67|31.52|31.44|31.25|24
1593114000000|2020-06-25 19:40:00|31.67|31.42|31.66|31.41|31.68|31.55|31.6|31.39|0
1593114300000|2020-06-25 19:45:00|31.65|31.4|31.52|31.44|31.65|31.47|31.51|31.31|5
1593114600000|2020-06-25 19:50:00|31.53|31.45|31.16|31.08|31.6|31.45|31.16|31.01|22
1593114900000|2020-06-25 19:55:00|31.18|31.1|31.39|31.09|31.51|31.21|31.13|30.94|31
1593115200000|2020-06-25 20:00:00|31.42|31.12|31.42|31.12|31.42|31.12|31.42|31.12|0
1593151500000|2020-06-26 06:05:00|31.5|31.2|31.6|31.3|31.6|31.3|31.5|31.2|0
1593151800000|2020-06-26 06:10:00|31.62|31.32|31.72|31.42|31.72|31.42|31.6|31.3|0
1593152100000|2020-06-26 06:15:00|31.7|31.4|31.72|31.42|31.74|31.44|31.69|31.39|0
1593152400000|2020-06-26 06:20:00|31.74|31.44|31.73|31.43|31.74|31.48|31.71|31.41|0
1593152700000|2020-06-26 06:25:00|31.74|31.44|31.63|31.33|31.8|31.53|31.63|31.33|0
1593153000000|2020-06-26 06:30:00|31.65|31.35|31.62|31.32|31.65|31.35|31.58|31.28|0
1593153300000|2020-06-26 06:35:00|31.61|31.31|31.58|31.5|31.67|31.5|31.55|31.31|0
1593153600000|2020-06-26 06:40:00|31.6|31.52|31.53|31.28|31.75|31.59|31.49|31.28|16
1593153900000|2020-06-26 06:45:00|31.55|31.3|31.49|31.24|31.56|31.41|31.43|31.18|7
1593154200000|2020-06-26 06:50:00|31.43|31.35|31.36|31.28|31.48|31.35|31.36|31.21|4
1593154500000|2020-06-26 06:55:00|31.38|31.3|31.51|31.26|31.53|31.37|31.36|31.26|28
1593154800000|2020-06-26 07:00:00|31.52|31.27|31.46|31.38|31.52|31.4|31.33|31.25|35
1593155100000|2020-06-26 07:05:00|31.45|31.37|31.45|31.37|31.51|31.43|31.4|31.32|13
1593155400000|2020-06-26 07:10:00|31.46|31.38|31.72|31.64|31.74|31.66|31.44|31.36|29
1593155700000|2020-06-26 07:15:00|31.69|31.61|31.73|31.65|31.77|31.69|31.6|31.52|108
1593156000000|2020-06-26 07:20:00|31.77|31.69|31.72|31.64|31.79|31.71|31.63|31.55|13
1593156300000|2020-06-26 07:25:00|31.69|31.61|31.57|31.49|31.72|31.64|31.54|31.46|10
1593156600000|2020-06-26 07:30:00|31.55|31.47|31.55|31.47|31.62|31.54|31.54|31.46|15
1593156900000|2020-06-26 07:35:00|31.53|31.45|31.41|31.33|31.6|31.52|31.39|31.31|154
1593157200000|2020-06-26 07:40:00|31.43|31.35|31.35|31.27|31.48|31.4|31.35|31.27|6
1593157500000|2020-06-26 07:45:00|31.37|31.29|31.29|31.21|31.37|31.29|31.25|31.17|58
1593157800000|2020-06-26 07:50:00|31.33|31.25|31.45|31.37|31.46|31.38|31.29|31.21|56
1593158100000|2020-06-26 07:55:00|31.42|31.34|31.42|31.34|31.48|31.4|31.41|31.33|12
1593158400000|2020-06-26 08:00:00|31.41|31.33|31.77|31.69|31.8|31.72|31.4|31.32|39
1593158700000|2020-06-26 08:05:00|31.79|31.71|31.84|31.76|31.88|31.8|31.68|31.6|50
1593159000000|2020-06-26 08:10:00|31.82|31.74|31.86|31.78|31.96|31.88|31.77|31.69|33
1593159300000|2020-06-26 08:15:00|31.85|31.77|31.79|31.71|31.94|31.86|31.76|31.68|57
1593159600000|2020-06-26 08:20:00|31.8|31.72|31.73|31.65|31.81|31.73|31.71|31.63|17
1593159900000|2020-06-26 08:25:00|31.74|31.66|31.68|31.6|31.78|31.7|31.67|31.59|34
1593160200000|2020-06-26 08:30:00|31.69|31.61|31.62|31.54|31.72|31.64|31.6|31.52|55
1593160500000|2020-06-26 08:35:00|31.63|31.55|31.55|31.47|31.65|31.57|31.55|31.47|0
1593160800000|2020-06-26 08:40:00|31.5|31.42|31.46|31.38|31.51|31.43|31.46|31.38|93
1593161100000|2020-06-26 08:45:00|31.45|31.37|31.41|31.33|31.46|31.38|31.4|31.32|217
1593161400000|2020-06-26 08:50:00|31.43|31.35|31.4|31.32|31.47|31.39|31.4|31.32|27
1593161700000|2020-06-26 08:55:00|31.38|31.3|31.37|31.29|31.4|31.32|31.3|31.22|37
1593162000000|2020-06-26 09:00:00|31.35|31.27|31.4|31.32|31.41|31.33|31.31|31.23|44
1593162300000|2020-06-26 09:05:00|31.42|31.34|31.32|31.24|31.47|31.39|31.32|31.24|18
1593162600000|2020-06-26 09:10:00|31.31|31.23|31.36|31.28|31.36|31.28|31.23|31.15|77
1593162900000|2020-06-26 09:15:00|31.34|31.26|31.31|31.23|31.36|31.28|31.26|31.18|6
1593163200000|2020-06-26 09:20:00|31.35|31.27|31.28|31.2|31.35|31.27|31.19|31.11|57
1593163500000|2020-06-26 09:25:00|31.29|31.21|31.29|31.21|31.35|31.27|31.28|31.2|36
1593163800000|2020-06-26 09:30:00|31.28|31.2|31.14|31.06|31.29|31.21|31.12|31.04|122
1593164100000|2020-06-26 09:35:00|31.13|31.05|31.13|31.05|31.18|31.1|31.11|31.03|34
1593164400000|2020-06-26 09:40:00|31.11|31.03|31.08|31|31.16|31.08|31.08|31|16
1593164700000|2020-06-26 09:45:00|31.11|31.03|31.17|31.09|31.18|31.1|31.06|30.98|65
1593165000000|2020-06-26 09:50:00|31.18|31.1|31.15|31.07|31.27|31.19|31.13|31.05|66
1593165300000|2020-06-26 09:55:00|31.17|31.09|31.12|31.04|31.17|31.09|31.11|31.03|18
1593165600000|2020-06-26 10:00:00|31.11|31.03|30.95|30.87|31.12|31.04|30.88|30.8|111
1593165900000|2020-06-26 10:05:00|30.93|30.85|30.95|30.87|31|30.92|30.9|30.82|79
1593166200000|2020-06-26 10:10:00|30.98|30.9|30.94|30.86|30.98|30.9|30.91|30.83|61
1593166500000|2020-06-26 10:15:00|30.91|30.83|30.96|30.88|30.96|30.88|30.91|30.83|12
1593166800000|2020-06-26 10:20:00|30.98|30.9|30.96|30.88|31|30.92|30.96|30.88|29
1593167100000|2020-06-26 10:25:00|30.98|30.9|30.89|30.81|30.98|30.9|30.83|30.75|66
1593167400000|2020-06-26 10:30:00|30.91|30.83|30.87|30.79|30.94|30.86|30.87|30.79|6
1593167700000|2020-06-26 10:35:00|30.86|30.78|30.92|30.84|30.94|30.86|30.83|30.75|16
1593168000000|2020-06-26 10:40:00|30.91|30.83|30.91|30.83|30.94|30.86|30.86|30.78|37
1593168300000|2020-06-26 10:45:00|30.89|30.81|30.91|30.83|30.92|30.84|30.89|30.81|12
1593168600000|2020-06-26 10:50:00|30.89|30.81|30.88|30.8|30.91|30.83|30.81|30.73|26
1593168900000|2020-06-26 10:55:00|30.89|30.81|30.83|30.75|30.89|30.81|30.83|30.75|215
1593169200000|2020-06-26 11:00:00|30.82|30.74|30.8|30.72|30.85|30.77|30.73|30.65|165
1593169500000|2020-06-26 11:05:00|30.78|30.7|30.8|30.72|30.8|30.72|30.71|30.63|14
1593169800000|2020-06-26 11:10:00|30.78|30.7|30.84|30.76|30.86|30.78|30.71|30.63|88
1593170100000|2020-06-26 11:15:00|30.83|30.75|30.79|30.71|30.84|30.76|30.78|30.7|54
1593170400000|2020-06-26 11:20:00|30.78|30.7|30.91|30.83|30.93|30.85|30.78|30.7|11
1593170700000|2020-06-26 11:25:00|30.93|30.85|30.96|30.88|30.98|30.9|30.93|30.85|18
1593171000000|2020-06-26 11:30:00|30.95|30.87|30.98|30.9|31|30.92|30.95|30.87|10
1593171300000|2020-06-26 11:35:00|30.96|30.88|30.96|30.88|30.99|30.91|30.91|30.83|25
1593171600000|2020-06-26 11:40:00|30.94|30.86|30.95|30.87|30.96|30.88|30.89|30.81|17
1593171900000|2020-06-26 11:45:00|30.96|30.88|31.04|30.96|31.04|30.96|30.94|30.86|6
1593172200000|2020-06-26 11:50:00|31|30.92|31.04|30.96|31.04|30.96|30.99|30.91|21
1593172500000|2020-06-26 11:55:00|31.02|30.94|31.04|30.96|31.06|30.98|30.99|30.91|5
1593172800000|2020-06-26 12:00:00|31.05|30.97|31.04|30.96|31.08|31|30.99|30.91|55
1593173100000|2020-06-26 12:05:00|31.06|30.98|31.12|31.04|31.15|31.07|31.06|30.98|62
1593173400000|2020-06-26 12:10:00|31.13|31.05|31.29|31.21|31.33|31.25|31.13|31.05|77
1593173700000|2020-06-26 12:15:00|31.27|31.19|31.24|31.16|31.35|31.27|31.23|31.15|15
1593174000000|2020-06-26 12:20:00|31.23|31.15|31.26|31.18|31.31|31.23|31.23|31.15|16
1593174300000|2020-06-26 12:25:00|31.28|31.2|31.17|31.09|31.29|31.21|31.17|31.09|6
1593174600000|2020-06-26 12:30:00|31.19|31.11|31.19|31.11|31.24|31.16|31.11|31.03|16
1593174900000|2020-06-26 12:35:00|31.23|31.15|31.26|31.18|31.28|31.2|31.21|31.13|18
1593175200000|2020-06-26 12:40:00|31.28|31.2|31.26|31.18|31.28|31.2|31.21|31.13|118
1593175500000|2020-06-26 12:45:00|31.28|31.2|31.21|31.13|31.28|31.2|31.21|31.13|0
1593175800000|2020-06-26 12:50:00|31.23|31.15|31.39|31.31|31.4|31.32|31.18|31.1|15
1593176100000|2020-06-26 12:55:00|31.37|31.29|31.41|31.33|31.56|31.48|31.36|31.28|87
1593176400000|2020-06-26 13:00:00|31.4|31.32|31.35|31.27|31.46|31.38|31.35|31.27|113
1593176700000|2020-06-26 13:05:00|31.36|31.28|31.3|31.22|31.38|31.3|31.29|31.21|13
1593177000000|2020-06-26 13:10:00|31.29|31.21|31.29|31.21|31.34|31.26|31.27|31.19|4
1593177300000|2020-06-26 13:15:00|31.31|31.23|31.26|31.18|31.34|31.26|31.2|31.12|73
1593177600000|2020-06-26 13:20:00|31.28|31.2|31.23|31.15|31.3|31.22|31.21|31.13|37
1593177900000|2020-06-26 13:25:00|31.25|31.17|31.22|31.14|31.26|31.18|31.18|31.1|39
1593178200000|2020-06-26 13:30:00|31.23|31.15|31.44|31.36|31.53|31.45|31.18|31.1|148
1593178500000|2020-06-26 13:35:00|31.41|31.33|31.47|31.39|31.57|31.49|31.25|31.17|28
1593178800000|2020-06-26 13:40:00|31.49|31.41|31.74|31.66|31.77|31.69|31.47|31.39|18
1593179100000|2020-06-26 13:45:00|31.77|31.69|31.57|31.49|31.85|31.77|31.52|31.44|7
1593179400000|2020-06-26 13:50:00|31.59|31.51|31.6|31.52|31.79|31.71|31.58|31.5|61
1593179700000|2020-06-26 13:55:00|31.59|31.51|31.59|31.51|31.8|31.72|31.59|31.51|26
1593180000000|2020-06-26 14:00:00|31.6|31.52|31.93|31.85|31.97|31.89|31.59|31.51|57
1593180300000|2020-06-26 14:05:00|31.94|31.86|31.89|31.81|31.97|31.89|31.78|31.7|25
1593180600000|2020-06-26 14:10:00|31.87|31.79|32.18|32.1|32.23|32.15|31.86|31.78|95
1593180900000|2020-06-26 14:15:00|32.19|32.11|32.4|32.32|32.52|32.44|32.19|32.11|130
1593181200000|2020-06-26 14:20:00|32.38|32.3|32.52|32.44|32.77|32.69|32.38|32.3|235
1593181500000|2020-06-26 14:25:00|32.51|32.43|32.54|32.46|32.71|32.63|32.41|32.33|166
1593181800000|2020-06-26 14:30:00|32.56|32.48|32.85|32.77|32.9|32.82|32.44|32.36|415
1593182100000|2020-06-26 14:35:00|32.84|32.76|33.02|32.94|33.04|32.96|32.75|32.67|195
1593182400000|2020-06-26 14:40:00|33.04|32.96|32.87|32.79|33.06|32.98|32.81|32.73|141
1593182700000|2020-06-26 14:45:00|32.88|32.8|32.9|32.82|32.92|32.84|32.72|32.64|89
1593183000000|2020-06-26 14:50:00|32.88|32.8|32.91|32.83|33.1|33.02|32.72|32.64|641
1593183300000|2020-06-26 14:55:00|32.93|32.85|32.83|32.75|33.02|32.94|32.72|32.64|404
1593183600000|2020-06-26 15:00:00|32.81|32.73|32.62|32.54|32.82|32.74|32.55|32.47|279
1593183900000|2020-06-26 15:05:00|32.64|32.56|32.54|32.46|32.68|32.6|32.47|32.39|47
1593184200000|2020-06-26 15:10:00|32.55|32.47|32.55|32.47|32.65|32.57|32.54|32.46|114
1593184500000|2020-06-26 15:15:00|32.59|32.51|32.67|32.59|32.73|32.65|32.54|32.46|127
1593184800000|2020-06-26 15:20:00|32.69|32.61|32.68|32.6|32.87|32.79|32.66|32.58|872
1593185100000|2020-06-26 15:25:00|32.71|32.63|32.73|32.65|32.88|32.8|32.68|32.6|695
1593185400000|2020-06-26 15:30:00|32.69|32.61|32.8|32.72|32.84|32.76|32.65|32.57|280
1593185700000|2020-06-26 15:35:00|32.82|32.74|32.53|32.45|32.82|32.74|32.5|32.42|92
1593186000000|2020-06-26 15:40:00|32.51|32.43|32.6|32.52|32.65|32.57|32.51|32.43|35
1593186300000|2020-06-26 15:45:00|32.62|32.54|32.47|32.39|32.67|32.59|32.45|32.37|66
1593186600000|2020-06-26 15:50:00|32.48|32.4|32.47|32.39|32.5|32.42|32.29|32.21|24
1593186900000|2020-06-26 15:55:00|32.44|32.36|32.51|32.43|32.51|32.43|32.25|32.17|85
1593187200000|2020-06-26 16:00:00|32.54|32.46|32.66|32.58|32.77|32.69|32.51|32.43|45
1593187500000|2020-06-26 16:05:00|32.64|32.56|32.78|32.7|32.83|32.75|32.64|32.56|21
1593187800000|2020-06-26 16:10:00|32.75|32.67|32.76|32.68|32.78|32.7|32.65|32.57|2
1593188100000|2020-06-26 16:15:00|32.75|32.67|32.86|32.78|32.89|32.81|32.67|32.59|60
1593188400000|2020-06-26 16:20:00|32.89|32.81|32.61|32.53|33|32.92|32.59|32.51|11
1593188700000|2020-06-26 16:25:00|32.59|32.51|32.59|32.51|32.69|32.56|32.5|32.4|47
1593189000000|2020-06-26 16:30:00|32.58|32.5|32.71|32.63|32.88|32.7|32.58|32.49|1
1593189300000|2020-06-26 16:35:00|32.72|32.64|32.58|32.5|32.82|32.68|32.58|32.5|1
1593189600000|2020-06-26 16:40:00|32.57|32.49|32.76|32.68|32.8|32.72|32.57|32.47|2
1593189900000|2020-06-26 16:45:00|32.8|32.72|32.8|32.72|33|32.9|32.71|32.63|0
1593190200000|2020-06-26 16:50:00|32.91|32.66|32.61|32.53|32.92|32.81|32.61|32.52|2
1593190500000|2020-06-26 16:55:00|32.63|32.55|32.54|32.46|32.71|32.57|32.54|32.37|0
1593190800000|2020-06-26 17:00:00|32.58|32.5|32.35|32.27|32.69|32.51|32.34|32.25|2
1593191100000|2020-06-26 17:05:00|32.34|32.26|32.26|32.18|32.41|32.31|32.25|32.11|19
1593191400000|2020-06-26 17:10:00|32.27|32.19|32.66|32.41|32.66|32.48|32.26|32.18|3
1593191700000|2020-06-26 17:15:00|32.65|32.4|32.55|32.47|32.69|32.51|32.51|32.36|9
1593192000000|2020-06-26 17:20:00|32.54|32.46|32.58|32.33|32.65|32.48|32.49|32.32|0
1593192300000|2020-06-26 17:25:00|32.53|32.45|32.65|32.4|32.65|32.5|32.51|32.4|0
1593192600000|2020-06-26 17:30:00|32.54|32.46|32.56|32.48|32.65|32.5|32.51|32.36|5
1593192900000|2020-06-26 17:35:00|32.58|32.5|32.59|32.51|32.77|32.59|32.58|32.43|0
1593193200000|2020-06-26 17:40:00|32.7|32.45|32.82|32.57|32.83|32.64|32.63|32.45|0
1593193500000|2020-06-26 17:45:00|32.72|32.64|32.63|32.55|32.88|32.69|32.63|32.52|1
1593193800000|2020-06-26 17:50:00|32.62|32.54|32.66|32.58|32.77|32.58|32.61|32.47|0
1593194100000|2020-06-26 17:55:00|32.67|32.59|32.8|32.55|32.83|32.59|32.67|32.55|1
1593194400000|2020-06-26 18:00:00|32.82|32.57|32.83|32.58|32.92|32.69|32.77|32.57|0
1593194700000|2020-06-26 18:05:00|32.78|32.7|32.8|32.72|32.9|32.73|32.78|32.63|0
1593195000000|2020-06-26 18:10:00|32.78|32.7|32.96|32.71|32.96|32.77|32.73|32.6|3
1593195300000|2020-06-26 18:15:00|32.97|32.72|32.94|32.86|33.04|32.86|32.9|32.72|1
1593195600000|2020-06-26 18:20:00|33.04|32.79|32.93|32.85|33.06|32.87|32.9|32.79|0
1593195900000|2020-06-26 18:25:00|32.94|32.86|33.04|32.96|33.16|32.98|32.93|32.79|0
1593196200000|2020-06-26 18:30:00|33.03|32.95|33.07|32.99|33.29|33.04|33.03|32.89|5
1593196500000|2020-06-26 18:35:00|33.09|33.01|33.33|33.08|33.33|33.14|33.09|32.98|11
1593196800000|2020-06-26 18:40:00|33.32|33.07|33.15|33.07|33.32|33.1|33.06|32.93|4
1593197100000|2020-06-26 18:45:00|33.13|33.05|33.35|33.1|33.44|33.26|33.13|33.05|3
1593197400000|2020-06-26 18:50:00|33.34|33.09|33.28|33.03|33.35|33.15|33.15|32.97|1
1593197700000|2020-06-26 18:55:00|33.36|33.06|33.3|33|33.36|33.1|33.14|33|6
1593198000000|2020-06-26 19:00:00|33.25|32.99|33.21|32.91|33.25|33.05|33.04|32.84|8
1593198300000|2020-06-26 19:05:00|33.17|32.92|33.3|33|33.32|33.02|33.17|32.91|0
1593198600000|2020-06-26 19:10:00|33.32|33.02|33.19|32.89|33.32|33.02|33.15|32.88|0
1593198900000|2020-06-26 19:15:00|33.15|32.9|33.28|32.98|33.29|32.99|33.12|32.87|0
1593199200000|2020-06-26 19:20:00|33.29|32.99|33.31|33.01|33.31|33.01|33.25|32.95|0
1593199500000|2020-06-26 19:25:00|33.32|33.02|33.27|32.97|33.33|33.03|33.27|32.97|7
1593199800000|2020-06-26 19:30:00|33.29|32.99|33.32|33.02|33.35|33.05|33.1|32.96|8
1593200100000|2020-06-26 19:35:00|33.33|33.03|33.32|33.02|33.36|33.06|33.32|33.02|0
1593200400000|2020-06-26 19:40:00|33.33|33.03|32.96|32.71|33.33|33.03|32.89|32.71|19
1593200700000|2020-06-26 19:45:00|32.98|32.73|32.91|32.61|33.04|32.78|32.69|32.54|3
1593201000000|2020-06-26 19:50:00|32.92|32.62|33.07|32.77|33.07|32.77|32.92|32.62|2
1593201300000|2020-06-26 19:55:00|33.17|32.87|33.22|32.92|33.28|33.2|33.05|32.75|118
1593201600000|2020-06-26 20:00:00|33.33|33.03|33.33|33.03|33.33|33.03|33.33|33.03|0
1593410700000|2020-06-29 06:05:00|33.35|33.05|33.07|32.77|33.51|33.21|33.07|32.77|0
1593411300000|2020-06-29 06:15:00|33.09|32.79|33.03|32.73|33.09|32.79|33.03|32.73|0
1593411600000|2020-06-29 06:20:00|33.05|32.75|33.01|32.71|33.32|33.02|32.96|32.66|0
1593411900000|2020-06-29 06:25:00|32.99|32.69|32.88|32.58|32.99|32.69|32.83|32.53|0
1593412200000|2020-06-29 06:30:00|32.87|32.57|32.9|32.6|32.95|32.65|32.79|32.49|0
1593412500000|2020-06-29 06:35:00|32.92|32.62|32.95|32.65|33.07|32.77|32.92|32.62|0
1593412800000|2020-06-29 06:40:00|32.92|32.62|33.07|32.77|33.07|32.77|32.9|32.6|0
1593413100000|2020-06-29 06:45:00|33.03|32.73|33.13|32.83|33.13|32.83|33.02|32.72|0
1593413400000|2020-06-29 06:50:00|33.14|32.84|33.11|32.81|33.24|32.94|33.06|32.76|0
1593413700000|2020-06-29 06:55:00|33.09|32.79|33.06|32.76|33.09|32.81|32.88|32.66|2
1593414000000|2020-06-29 07:00:00|33.02|32.77|32.75|32.67|33.02|32.77|32.65|32.51|74
1593414300000|2020-06-29 07:05:00|32.78|32.7|32.55|32.47|32.8|32.72|32.45|32.37|67
1593414600000|2020-06-29 07:10:00|32.53|32.45|32.43|32.35|32.55|32.47|32.29|32.21|70
1593414900000|2020-06-29 07:15:00|32.41|32.33|32.56|32.48|32.58|32.5|32.39|32.31|66
1593415200000|2020-06-29 07:20:00|32.55|32.47|32.38|32.3|32.55|32.47|32.29|32.21|35
1593415500000|2020-06-29 07:25:00|32.37|32.29|32.48|32.4|32.5|32.42|32.32|32.24|14
1593415800000|2020-06-29 07:30:00|32.46|32.38|32.46|32.38|32.5|32.42|32.33|32.25|79
1593416100000|2020-06-29 07:35:00|32.45|32.37|32.46|32.38|32.48|32.4|32.35|32.27|71
1593416400000|2020-06-29 07:40:00|32.44|32.36|32.55|32.47|32.57|32.49|32.41|32.33|5
1593416700000|2020-06-29 07:45:00|32.53|32.45|32.77|32.69|32.84|32.76|32.48|32.4|53
1593417000000|2020-06-29 07:50:00|32.74|32.66|32.58|32.5|32.74|32.66|32.56|32.48|14
1593417300000|2020-06-29 07:55:00|32.61|32.53|32.52|32.44|32.61|32.53|32.47|32.39|0
1593417600000|2020-06-29 08:00:00|32.54|32.46|32.72|32.64|32.74|32.66|32.54|32.46|80
1593417900000|2020-06-29 08:05:00|32.69|32.61|32.71|32.63|32.79|32.71|32.65|32.57|54
1593418200000|2020-06-29 08:10:00|32.7|32.62|32.92|32.84|32.96|32.88|32.59|32.51|76
1593418500000|2020-06-29 08:15:00|32.88|32.8|32.94|32.86|32.95|32.87|32.78|32.7|26
1593418800000|2020-06-29 08:20:00|32.91|32.83|32.76|32.68|32.91|32.83|32.73|32.65|7
1593419100000|2020-06-29 08:25:00|32.75|32.67|32.67|32.59|32.8|32.72|32.65|32.57|10
1593419400000|2020-06-29 08:30:00|32.72|32.64|32.79|32.71|32.79|32.71|32.63|32.55|1
1593419700000|2020-06-29 08:35:00|32.77|32.69|32.64|32.56|32.79|32.71|32.64|32.56|2
1593420000000|2020-06-29 08:40:00|32.65|32.57|32.51|32.43|32.66|32.58|32.51|32.43|20
1593420300000|2020-06-29 08:45:00|32.49|32.41|32.51|32.43|32.56|32.48|32.44|32.36|9
1593420600000|2020-06-29 08:50:00|32.49|32.41|32.47|32.39|32.51|32.43|32.43|32.35|2
1593420900000|2020-06-29 08:55:00|32.48|32.4|32.44|32.36|32.56|32.48|32.42|32.34|5
1593421200000|2020-06-29 09:00:00|32.46|32.38|32.55|32.47|32.56|32.48|32.44|32.36|11
1593421500000|2020-06-29 09:05:00|32.54|32.46|32.56|32.48|32.67|32.59|32.5|32.42|16
1593421800000|2020-06-29 09:10:00|32.57|32.49|32.54|32.46|32.6|32.52|32.46|32.38|102
1593422100000|2020-06-29 09:15:00|32.52|32.44|32.54|32.46|32.59|32.51|32.49|32.41|13
1593422400000|2020-06-29 09:20:00|32.52|32.44|32.53|32.45|32.61|32.53|32.5|32.42|1
1593422700000|2020-06-29 09:25:00|32.54|32.46|32.56|32.48|32.63|32.5|32.51|32.37|3
1593423000000|2020-06-29 09:30:00|32.57|32.49|32.45|32.37|32.69|32.61|32.45|32.37|74
1593423300000|2020-06-29 09:35:00|32.43|32.35|32.35|32.27|32.48|32.4|32.35|32.27|65
1593423600000|2020-06-29 09:40:00|32.31|32.23|32.34|32.26|32.34|32.26|32.21|32.13|34
1593423900000|2020-06-29 09:45:00|32.33|32.25|32.35|32.27|32.38|32.3|32.33|32.25|4
1593424200000|2020-06-29 09:50:00|32.34|32.26|32.41|32.33|32.41|32.33|32.32|32.24|113
1593424500000|2020-06-29 09:55:00|32.4|32.32|32.4|32.32|32.45|32.37|32.32|32.24|1
1593424800000|2020-06-29 10:00:00|32.39|32.31|32.62|32.54|32.71|32.63|32.32|32.24|131
1593425100000|2020-06-29 10:05:00|32.6|32.52|32.5|32.42|32.6|32.52|32.49|32.41|18
1593425400000|2020-06-29 10:10:00|32.51|32.43|32.62|32.54|32.68|32.6|32.51|32.43|2
1593425700000|2020-06-29 10:15:00|32.61|32.53|32.54|32.46|32.64|32.56|32.53|32.45|3
1593426000000|2020-06-29 10:20:00|32.53|32.45|32.5|32.42|32.56|32.48|32.45|32.37|5
1593426300000|2020-06-29 10:25:00|32.49|32.41|32.5|32.42|32.53|32.45|32.45|32.37|9
1593426600000|2020-06-29 10:30:00|32.49|32.41|32.6|32.52|32.6|32.52|32.49|32.41|37
1593426900000|2020-06-29 10:35:00|32.61|32.53|32.71|32.63|32.75|32.67|32.58|32.5|54
1593427200000|2020-06-29 10:40:00|32.68|32.6|32.61|32.53|32.7|32.62|32.58|32.5|18
1593427500000|2020-06-29 10:45:00|32.62|32.54|32.5|32.42|32.63|32.55|32.48|32.4|32
1593427800000|2020-06-29 10:50:00|32.54|32.46|32.52|32.44|32.56|32.48|32.48|32.4|20
1593428100000|2020-06-29 10:55:00|32.49|32.41|32.45|32.37|32.5|32.42|32.45|32.37|2
1593428400000|2020-06-29 11:00:00|32.47|32.39|32.53|32.45|32.55|32.47|32.4|32.32|84
1593428700000|2020-06-29 11:05:00|32.54|32.46|32.54|32.46|32.58|32.5|32.51|32.43|4
1593429000000|2020-06-29 11:10:00|32.55|32.47|32.5|32.42|32.55|32.47|32.45|32.37|21
1593429300000|2020-06-29 11:15:00|32.51|32.43|32.56|32.48|32.62|32.54|32.5|32.42|22
1593429600000|2020-06-29 11:20:00|32.57|32.49|32.42|32.34|32.57|32.49|32.42|32.34|24
1593429900000|2020-06-29 11:25:00|32.38|32.3|32.34|32.26|32.41|32.33|32.32|32.24|35
1593430200000|2020-06-29 11:30:00|32.31|32.23|32.41|32.33|32.43|32.35|32.29|32.21|25
1593430500000|2020-06-29 11:35:00|32.4|32.32|32.42|32.34|32.44|32.36|32.37|32.29|4
1593430800000|2020-06-29 11:40:00|32.44|32.36|32.42|32.34|32.44|32.36|32.37|32.29|15
1593431100000|2020-06-29 11:45:00|32.4|32.32|32.37|32.29|32.41|32.33|32.35|32.27|2
1593431400000|2020-06-29 11:50:00|32.36|32.28|32.15|32.07|32.37|32.29|32.08|32|131
1593431700000|2020-06-29 11:55:00|32.14|32.06|32.15|32.07|32.23|32.15|32.11|32.03|14
1593432000000|2020-06-29 12:00:00|32.14|32.06|32.16|32.08|32.31|32.23|32.12|32.04|444
1593432300000|2020-06-29 12:05:00|32.15|32.07|32.33|32.25|32.38|32.3|32.14|32.06|70
1593432600000|2020-06-29 12:10:00|32.36|32.28|32.34|32.26|32.38|32.3|32.27|32.19|127
1593432900000|2020-06-29 12:15:00|32.35|32.27|32.32|32.24|32.36|32.28|32.3|32.22|4
1593433200000|2020-06-29 12:20:00|32.34|32.26|32.35|32.27|32.38|32.3|32.3|32.22|3
1593433500000|2020-06-29 12:25:00|32.36|32.28|32.43|32.35|32.48|32.4|32.35|32.27|116
1593433800000|2020-06-29 12:30:00|32.48|32.4|32.45|32.37|32.48|32.4|32.38|32.3|7
1593434100000|2020-06-29 12:35:00|32.43|32.35|32.5|32.42|32.52|32.44|32.42|32.34|223
1593434400000|2020-06-29 12:40:00|32.49|32.41|32.5|32.42|32.54|32.46|32.45|32.37|73
1593434700000|2020-06-29 12:45:00|32.49|32.41|32.49|32.41|32.51|32.43|32.44|32.36|19
1593435000000|2020-06-29 12:50:00|32.45|32.37|32.54|32.46|32.54|32.46|32.44|32.36|24
1593435300000|2020-06-29 12:55:00|32.57|32.49|32.49|32.41|32.67|32.59|32.47|32.39|69
1593435600000|2020-06-29 13:00:00|32.47|32.39|32.52|32.44|32.54|32.46|32.36|32.28|105
1593435900000|2020-06-29 13:05:00|32.51|32.43|32.56|32.48|32.56|32.48|32.47|32.39|6
1593436200000|2020-06-29 13:10:00|32.55|32.47|32.59|32.51|32.67|32.59|32.51|32.43|35
1593436500000|2020-06-29 13:15:00|32.6|32.52|32.54|32.46|32.61|32.53|32.5|32.42|33
1593436800000|2020-06-29 13:20:00|32.55|32.47|32.47|32.39|32.59|32.51|32.47|32.39|0
1593437100000|2020-06-29 13:25:00|32.5|32.42|32.54|32.46|32.54|32.46|32.47|32.39|19
1593437400000|2020-06-29 13:30:00|32.51|32.43|32.96|32.88|33|32.92|32.46|32.38|307
1593437700000|2020-06-29 13:35:00|32.95|32.87|33.12|33.04|33.16|33.08|32.91|32.83|162
1593438000000|2020-06-29 13:40:00|33.11|33.03|33.27|33.19|33.34|33.26|33.1|33.02|260
1593438300000|2020-06-29 13:45:00|33.26|33.18|33.26|33.18|33.48|33.4|33.17|33.09|164
1593438600000|2020-06-29 13:50:00|33.27|33.19|33.07|32.99|33.43|33.35|33.07|32.99|61
1593438900000|2020-06-29 13:55:00|33.08|33|33.08|33|33.11|33.03|32.93|32.85|177
1593439200000|2020-06-29 14:00:00|33.07|32.99|32.8|32.72|33.07|32.99|32.79|32.71|67
1593439500000|2020-06-29 14:05:00|32.79|32.71|32.63|32.55|32.88|32.8|32.61|32.53|74
1593439800000|2020-06-29 14:10:00|32.61|32.53|32.55|32.47|32.79|32.71|32.48|32.4|85
1593440100000|2020-06-29 14:15:00|32.54|32.46|32.53|32.45|32.59|32.51|32.46|32.38|55
1593440400000|2020-06-29 14:20:00|32.51|32.43|32.49|32.41|32.56|32.48|32.41|32.33|30
1593440700000|2020-06-29 14:25:00|32.47|32.39|32.52|32.44|32.56|32.48|32.37|32.29|104
1593441000000|2020-06-29 14:30:00|32.53|32.45|32.38|32.3|32.55|32.47|32.35|32.27|138
1593441300000|2020-06-29 14:35:00|32.39|32.31|32.14|32.06|32.44|32.36|32.07|31.99|379
1593441600000|2020-06-29 14:40:00|32.12|32.04|32.21|32.13|32.29|32.21|32.01|31.93|162
1593441900000|2020-06-29 14:45:00|32.2|32.12|32.12|32.04|32.29|32.21|32.11|32.03|183
1593442200000|2020-06-29 14:50:00|32.13|32.05|32.28|32.2|32.28|32.2|32.02|31.94|93
1593442500000|2020-06-29 14:55:00|32.29|32.21|32.28|32.2|32.39|32.31|32.11|32.03|135
1593442800000|2020-06-29 15:00:00|32.24|32.16|32.26|32.18|32.28|32.2|32.18|32.1|288
1593443100000|2020-06-29 15:05:00|32.29|32.21|32.39|32.31|32.43|32.35|32.28|32.2|80
1593443400000|2020-06-29 15:10:00|32.38|32.3|32.46|32.38|32.46|32.38|32.36|32.28|73
1593443700000|2020-06-29 15:15:00|32.48|32.4|32.33|32.25|32.49|32.41|32.32|32.24|316
1593444000000|2020-06-29 15:20:00|32.32|32.24|32.15|32.07|32.32|32.24|32.13|32.05|674
1593444300000|2020-06-29 15:25:00|32.16|32.08|31.97|31.89|32.16|32.08|31.9|31.82|705
1593444600000|2020-06-29 15:30:00|31.92|31.84|32.1|32.02|32.18|32.1|31.92|31.84|259
1593444900000|2020-06-29 15:35:00|32.09|32.01|32.05|31.97|32.14|32.06|32|31.92|66
1593445200000|2020-06-29 15:40:00|32.04|31.96|32.05|31.97|32.1|32.02|31.99|31.91|127
1593445500000|2020-06-29 15:45:00|32.04|31.96|32.1|32.02|32.19|32.11|32|31.92|78
1593445800000|2020-06-29 15:50:00|32.11|32.03|32.08|32|32.14|32.06|32.04|31.96|1
1593446100000|2020-06-29 15:55:00|32.06|31.98|32.09|32.01|32.21|32.13|31.96|31.88|82
1593446400000|2020-06-29 16:00:00|32.06|31.98|31.96|31.88|32.06|31.98|31.89|31.81|23
1593446700000|2020-06-29 16:05:00|31.95|31.87|32.1|32.02|32.13|32.05|31.95|31.87|29
1593447000000|2020-06-29 16:10:00|32.07|31.99|32.01|31.93|32.1|32.02|31.96|31.88|14
1593447300000|2020-06-29 16:15:00|32|31.92|31.77|31.69|32.16|32.08|31.74|31.66|123
1593447600000|2020-06-29 16:20:00|31.78|31.7|31.91|31.83|31.95|31.87|31.74|31.66|26
1593447900000|2020-06-29 16:25:00|31.92|31.84|31.77|31.69|31.92|31.84|31.76|31.68|26
1593448200000|2020-06-29 16:30:00|31.76|31.68|31.73|31.65|31.78|31.7|31.72|31.64|1
1593448500000|2020-06-29 16:35:00|31.72|31.64|31.81|31.73|31.82|31.74|31.68|31.6|24
1593448800000|2020-06-29 16:40:00|31.82|31.74|31.82|31.74|31.82|31.74|31.8|31.72|1
1593449100000|2020-06-29 16:45:00|31.8|31.72|31.72|31.64|31.81|31.73|31.68|31.6|21
1593449400000|2020-06-29 16:50:00|31.75|31.67|31.8|31.72|31.81|31.73|31.72|31.64|1
1593449700000|2020-06-29 16:55:00|31.81|31.73|31.86|31.78|31.87|31.79|31.81|31.73|0
1593450000000|2020-06-29 17:00:00|31.87|31.79|31.85|31.77|31.87|31.79|31.85|31.77|0
1593450300000|2020-06-29 17:05:00|31.84|31.76|31.84|31.76|31.91|31.76|31.84|31.66|0
1593450600000|2020-06-29 17:10:00|31.83|31.75|31.83|31.75|31.9|31.76|31.83|31.65|0
1593451200000|2020-06-29 17:20:00|31.82|31.74|31.79|31.71|31.82|31.74|31.79|31.71|0
1593451500000|2020-06-29 17:25:00|31.86|31.61|31.79|31.71|31.86|31.71|31.79|31.61|0
1593451800000|2020-06-29 17:30:00|31.86|31.61|31.7|31.62|31.86|31.67|31.67|31.59|0
1593452100000|2020-06-29 17:35:00|31.71|31.63|31.64|31.56|31.78|31.63|31.64|31.52|3
1593452400000|2020-06-29 17:40:00|31.66|31.58|31.66|31.58|31.66|31.58|31.66|31.58|4
1593452700000|2020-06-29 17:45:00|31.65|31.57|31.65|31.57|31.76|31.57|31.65|31.51|0
1593453000000|2020-06-29 17:50:00|31.76|31.51|31.69|31.61|31.76|31.61|31.65|31.51|0
1593453300000|2020-06-29 17:55:00|31.7|31.62|31.7|31.62|31.7|31.62|31.7|31.62|0
1593453600000|2020-06-29 18:00:00|31.69|31.61|31.7|31.62|31.7|31.62|31.69|31.61|0
1593453900000|2020-06-29 18:05:00|31.72|31.64|31.78|31.7|31.85|31.7|31.72|31.59|0
1593454200000|2020-06-29 18:10:00|31.76|31.68|31.74|31.66|31.76|31.68|31.74|31.66|4
1593454500000|2020-06-29 18:15:00|31.73|31.65|31.74|31.66|31.74|31.66|31.73|31.65|0
1593455100000|2020-06-29 18:25:00|31.75|31.67|31.8|31.72|31.81|31.73|31.75|31.67|0
1593455400000|2020-06-29 18:30:00|31.78|31.7|31.88|31.63|31.88|31.7|31.76|31.63|2
1593455700000|2020-06-29 18:35:00|31.76|31.68|31.9|31.82|31.91|31.82|31.76|31.61|0
1593456000000|2020-06-29 18:40:00|31.89|31.81|31.79|31.71|31.91|31.81|31.79|31.65|0
1593456300000|2020-06-29 18:45:00|31.82|31.74|32.01|31.76|32.01|31.84|31.82|31.68|2
1593456600000|2020-06-29 18:50:00|32.02|31.77|31.98|31.73|32.06|31.89|31.95|31.73|7
1593456900000|2020-06-29 18:55:00|31.91|31.83|32.02|31.72|32.06|31.87|31.91|31.62|2
1593457200000|2020-06-29 19:00:00|32.03|31.73|32.11|31.81|32.14|31.84|32.02|31.72|0
1593457500000|2020-06-29 19:05:00|32.1|31.8|32.12|31.82|32.13|31.83|32.07|31.77|0
1593457800000|2020-06-29 19:10:00|32.13|31.83|32.12|31.82|32.15|31.85|32.12|31.82|0
1593458100000|2020-06-29 19:15:00|32.09|31.79|32.09|31.79|32.1|31.8|32.09|31.79|0
1593458400000|2020-06-29 19:20:00|32.08|31.78|32.05|31.75|32.08|31.78|32.04|31.74|0
1593458700000|2020-06-29 19:25:00|32.04|31.74|32.02|31.72|32.05|31.75|31.97|31.71|0
1593459000000|2020-06-29 19:30:00|32.01|31.71|31.9|31.6|32.01|31.72|31.86|31.6|2
1593459300000|2020-06-29 19:35:00|31.91|31.61|31.92|31.62|31.93|31.63|31.84|31.59|3
1593459600000|2020-06-29 19:40:00|31.89|31.59|31.89|31.59|31.9|31.6|31.89|31.59|3
1593459900000|2020-06-29 19:45:00|31.9|31.6|31.91|31.61|31.91|31.61|31.9|31.6|0
1593460200000|2020-06-29 19:50:00|31.9|31.6|31.89|31.59|31.91|31.61|31.89|31.59|0
1593460500000|2020-06-29 19:55:00|31.87|31.57|32.47|32.17|32.47|32.17|31.65|31.5|14
1593497100000|2020-06-30 06:05:00|32.02|31.72|32.33|32.03|32.33|32.03|31.99|31.69|0
1593497400000|2020-06-30 06:10:00|32.34|32.04|32.3|32|32.4|32.1|32.3|32|0
1593497700000|2020-06-30 06:15:00|32.29|31.99|32.36|32.06|32.41|32.11|32.29|31.99|0
1593498000000|2020-06-30 06:20:00|32.34|32.04|32.33|32.03|32.36|32.06|32.33|32.03|0
1593498300000|2020-06-30 06:25:00|32.25|31.95|31.77|31.47|32.25|31.95|31.77|31.47|0
1593498600000|2020-06-30 06:30:00|31.76|31.46|31.76|31.46|31.78|31.48|31.74|31.44|0
1593498900000|2020-06-30 06:35:00|31.75|31.45|31.69|31.39|31.78|31.48|31.68|31.38|0
1593499200000|2020-06-30 06:40:00|31.68|31.38|31.68|31.38|31.72|31.42|31.67|31.37|0
1593499500000|2020-06-30 06:45:00|31.69|31.39|31.8|31.5|31.8|31.5|31.64|31.34|0
1593499800000|2020-06-30 06:50:00|31.79|31.49|31.75|31.45|31.8|31.5|31.75|31.45|0
1593500100000|2020-06-30 06:55:00|31.77|31.47|31.8|31.5|31.86|31.56|31.69|31.39|0
1593500400000|2020-06-30 07:00:00|31.81|31.51|31.68|31.6|31.83|31.6|31.43|31.26|127
1593500700000|2020-06-30 07:05:00|31.69|31.61|31.78|31.7|31.9|31.77|31.68|31.56|68
1593501000000|2020-06-30 07:10:00|31.82|31.74|31.75|31.67|31.9|31.82|31.72|31.64|27
1593501300000|2020-06-30 07:15:00|31.73|31.65|31.54|31.46|31.73|31.65|31.48|31.4|251
1593501600000|2020-06-30 07:20:00|31.52|31.44|31.62|31.54|31.73|31.65|31.5|31.42|580
1593501900000|2020-06-30 07:25:00|31.64|31.56|31.68|31.6|31.73|31.65|31.6|31.52|17
1593502200000|2020-06-30 07:30:00|31.66|31.58|31.8|31.72|31.85|31.77|31.6|31.52|49
1593502500000|2020-06-30 07:35:00|31.79|31.71|31.7|31.62|31.85|31.77|31.64|31.56|55
1593502800000|2020-06-30 07:40:00|31.71|31.63|31.69|31.61|31.75|31.67|31.65|31.57|71
1593503100000|2020-06-30 07:45:00|31.72|31.64|31.61|31.53|31.77|31.69|31.59|31.51|97
1593503400000|2020-06-30 07:50:00|31.6|31.52|31.56|31.48|31.66|31.58|31.56|31.48|7
1593503700000|2020-06-30 07:55:00|31.55|31.47|31.6|31.52|31.66|31.58|31.5|31.42|28
1593504000000|2020-06-30 08:00:00|31.61|31.53|31.5|31.42|31.65|31.57|31.44|31.36|119
1593504300000|2020-06-30 08:05:00|31.55|31.47|31.55|31.47|31.73|31.65|31.5|31.42|72
1593504600000|2020-06-30 08:10:00|31.58|31.5|31.65|31.57|31.72|31.64|31.55|31.47|30
1593504900000|2020-06-30 08:15:00|31.67|31.59|31.67|31.59|31.73|31.65|31.64|31.56|35
1593505200000|2020-06-30 08:20:00|31.65|31.57|31.77|31.69|31.81|31.73|31.65|31.57|89
1593505500000|2020-06-30 08:25:00|31.76|31.68|31.71|31.63|31.77|31.69|31.68|31.6|110
1593505800000|2020-06-30 08:30:00|31.72|31.64|31.89|31.81|31.89|31.81|31.71|31.63|25
1593506100000|2020-06-30 08:35:00|31.88|31.8|31.68|31.6|31.91|31.83|31.54|31.46|415
1593506400000|2020-06-30 08:40:00|31.67|31.59|31.76|31.68|31.81|31.73|31.67|31.59|88
1593506700000|2020-06-30 08:45:00|31.77|31.69|31.8|31.72|31.9|31.82|31.76|31.68|38
1593507000000|2020-06-30 08:50:00|31.79|31.71|31.8|31.72|31.95|31.87|31.79|31.71|107
1593507300000|2020-06-30 08:55:00|31.85|31.77|31.8|31.72|31.88|31.8|31.69|31.61|51
1593507600000|2020-06-30 09:00:00|31.81|31.73|31.9|31.82|31.9|31.82|31.71|31.63|153
1593507900000|2020-06-30 09:05:00|31.88|31.8|31.78|31.7|31.9|31.82|31.75|31.67|4
1593508200000|2020-06-30 09:10:00|31.79|31.71|31.73|31.65|31.8|31.72|31.72|31.64|44
1593508500000|2020-06-30 09:15:00|31.72|31.64|31.77|31.69|31.78|31.7|31.64|31.56|11
1593508800000|2020-06-30 09:20:00|31.75|31.67|31.55|31.47|31.83|31.75|31.55|31.47|43
1593509100000|2020-06-30 09:25:00|31.6|31.52|31.62|31.54|31.65|31.57|31.55|31.47|59
1593509400000|2020-06-30 09:30:00|31.59|31.51|31.55|31.47|31.59|31.51|31.52|31.44|37
1593509700000|2020-06-30 09:35:00|31.59|31.51|31.59|31.51|31.62|31.54|31.53|31.45|28
1593510000000|2020-06-30 09:40:00|31.6|31.52|31.62|31.54|31.65|31.57|31.58|31.5|1
1593510300000|2020-06-30 09:45:00|31.63|31.55|31.68|31.6|31.68|31.6|31.55|31.47|15
1593510600000|2020-06-30 09:50:00|31.67|31.59|31.59|31.51|31.74|31.66|31.59|31.51|71
1593510900000|2020-06-30 09:55:00|31.58|31.5|31.48|31.4|31.58|31.5|31.44|31.36|40
1593511200000|2020-06-30 10:00:00|31.47|31.39|31.53|31.45|31.56|31.48|31.4|31.32|54
1593511500000|2020-06-30 10:05:00|31.51|31.43|31.51|31.43|31.56|31.48|31.48|31.4|25
1593511800000|2020-06-30 10:10:00|31.5|31.42|31.58|31.5|31.6|31.52|31.5|31.42|13
1593512100000|2020-06-30 10:15:00|31.59|31.51|31.6|31.52|31.63|31.55|31.53|31.45|239
1593512400000|2020-06-30 10:20:00|31.61|31.53|31.61|31.53|31.66|31.58|31.61|31.53|31
1593512700000|2020-06-30 10:25:00|31.59|31.51|31.49|31.41|31.61|31.53|31.44|31.36|47
1593513000000|2020-06-30 10:30:00|31.5|31.42|31.48|31.4|31.53|31.45|31.44|31.36|31
1593513300000|2020-06-30 10:35:00|31.45|31.37|31.49|31.41|31.5|31.42|31.44|31.36|37
1593513600000|2020-06-30 10:40:00|31.48|31.4|31.56|31.48|31.56|31.48|31.48|31.4|48
1593513900000|2020-06-30 10:45:00|31.57|31.49|31.61|31.53|31.61|31.53|31.52|31.44|7
1593514200000|2020-06-30 10:50:00|31.59|31.51|31.6|31.52|31.64|31.56|31.56|31.48|31
1593514500000|2020-06-30 10:55:00|31.61|31.53|31.59|31.51|31.61|31.53|31.53|31.45|4
1593514800000|2020-06-30 11:00:00|31.61|31.53|31.67|31.59|31.67|31.59|31.59|31.51|18
1593515100000|2020-06-30 11:05:00|31.66|31.58|31.66|31.58|31.69|31.61|31.62|31.54|42
1593515400000|2020-06-30 11:10:00|31.65|31.57|31.48|31.4|31.66|31.58|31.48|31.4|14
1593515700000|2020-06-30 11:15:00|31.51|31.43|31.47|31.39|31.53|31.45|31.45|31.37|65
1593516000000|2020-06-30 11:20:00|31.48|31.4|31.47|31.39|31.48|31.4|31.43|31.35|15
1593516300000|2020-06-30 11:25:00|31.48|31.4|31.43|31.35|31.48|31.4|31.39|31.31|109
1593516600000|2020-06-30 11:30:00|31.42|31.34|31.34|31.26|31.43|31.35|31.23|31.15|112
1593516900000|2020-06-30 11:35:00|31.32|31.24|31.31|31.23|31.34|31.26|31.25|31.17|11
1593517200000|2020-06-30 11:40:00|31.3|31.22|31.38|31.3|31.39|31.31|31.29|31.21|4
1593517500000|2020-06-30 11:45:00|31.36|31.28|31.48|31.4|31.48|31.4|31.35|31.27|26
1593517800000|2020-06-30 11:50:00|31.52|31.44|31.47|31.39|31.52|31.44|31.47|31.39|25
1593518100000|2020-06-30 11:55:00|31.48|31.4|31.52|31.44|31.53|31.45|31.48|31.4|8
1593518400000|2020-06-30 12:00:00|31.5|31.42|31.56|31.48|31.56|31.48|31.47|31.39|9
1593518700000|2020-06-30 12:05:00|31.53|31.45|31.61|31.53|31.69|31.61|31.53|31.45|139
1593519000000|2020-06-30 12:10:00|31.62|31.54|31.65|31.57|31.72|31.64|31.62|31.54|22
1593519300000|2020-06-30 12:15:00|31.63|31.55|31.63|31.55|31.67|31.59|31.63|31.55|1
1593519600000|2020-06-30 12:20:00|31.65|31.57|31.59|31.51|31.66|31.58|31.58|31.5|73
1593519900000|2020-06-30 12:25:00|31.58|31.5|31.71|31.63|31.71|31.63|31.58|31.5|44
1593520200000|2020-06-30 12:30:00|31.69|31.61|31.86|31.78|31.89|31.81|31.67|31.59|113
1593520500000|2020-06-30 12:35:00|31.88|31.8|31.82|31.74|31.89|31.81|31.77|31.69|3
1593520800000|2020-06-30 12:40:00|31.83|31.75|31.78|31.7|31.87|31.79|31.77|31.69|52
1593521100000|2020-06-30 12:45:00|31.79|31.71|31.75|31.67|31.82|31.74|31.74|31.66|57
1593521400000|2020-06-30 12:50:00|31.77|31.69|31.79|31.71|31.82|31.74|31.74|31.66|154
1593521700000|2020-06-30 12:55:00|31.77|31.69|31.74|31.66|31.8|31.72|31.74|31.66|20
1593522000000|2020-06-30 13:00:00|31.71|31.63|31.74|31.66|31.75|31.67|31.69|31.61|100
1593522300000|2020-06-30 13:05:00|31.73|31.65|31.84|31.76|31.84|31.76|31.73|31.65|41
1593522600000|2020-06-30 13:10:00|31.82|31.74|31.92|31.84|31.92|31.84|31.79|31.71|112
1593522900000|2020-06-30 13:15:00|31.93|31.85|32.01|31.93|32.01|31.93|31.88|31.8|94
1593523200000|2020-06-30 13:20:00|32.02|31.94|31.88|31.8|32.04|31.96|31.88|31.8|80
1593523500000|2020-06-30 13:25:00|31.87|31.79|31.87|31.79|31.91|31.83|31.83|31.75|256
1593523800000|2020-06-30 13:30:00|31.88|31.8|31.82|31.74|31.94|31.86|31.7|31.62|478
1593524100000|2020-06-30 13:35:00|31.8|31.72|31.62|31.54|31.8|31.72|31.55|31.47|490
1593524400000|2020-06-30 13:40:00|31.6|31.52|31.62|31.54|31.72|31.64|31.59|31.51|707
1593524700000|2020-06-30 13:45:00|31.6|31.52|31.61|31.53|31.68|31.6|31.44|31.36|850
1593525000000|2020-06-30 13:50:00|31.59|31.51|31.57|31.49|31.7|31.62|31.55|31.47|119
1593525300000|2020-06-30 13:55:00|31.56|31.48|31.58|31.5|31.59|31.51|31.48|31.4|108
1593525600000|2020-06-30 14:00:00|31.57|31.49|31.46|31.38|31.6|31.52|31.39|31.31|154
1593525900000|2020-06-30 14:05:00|31.48|31.4|31.29|31.21|31.53|31.45|31.25|31.17|290
1593526200000|2020-06-30 14:10:00|31.27|31.19|31.31|31.23|31.37|31.29|31.27|31.19|134
1593526500000|2020-06-30 14:15:00|31.3|31.22|31.34|31.26|31.39|31.31|31.23|31.15|319
1593526800000|2020-06-30 14:20:00|31.32|31.24|31.18|31.1|31.34|31.26|31.15|31.07|203
1593527100000|2020-06-30 14:25:00|31.17|31.09|31.29|31.21|31.33|31.25|31.14|31.06|25
1593527400000|2020-06-30 14:30:00|31.27|31.19|31.24|31.16|31.34|31.26|31.22|31.14|40
1593527700000|2020-06-30 14:35:00|31.25|31.17|31.31|31.23|31.33|31.25|31.15|31.07|63
1593528000000|2020-06-30 14:40:00|31.29|31.21|31.19|31.11|31.29|31.21|31.14|31.06|20
1593528300000|2020-06-30 14:45:00|31.22|31.14|31.15|31.07|31.24|31.16|31.07|30.99|36
1593528600000|2020-06-30 14:50:00|31.12|31.04|31.04|30.96|31.15|31.07|30.93|30.85|181
1593528900000|2020-06-30 14:55:00|31.03|30.95|30.93|30.85|31.04|30.96|30.88|30.8|56
1593529200000|2020-06-30 15:00:00|30.94|30.86|30.93|30.85|31.02|30.94|30.93|30.85|90
1593529500000|2020-06-30 15:05:00|30.9|30.82|30.84|30.76|30.94|30.86|30.83|30.75|229
1593529800000|2020-06-30 15:10:00|30.83|30.75|30.86|30.78|30.97|30.89|30.8|30.72|124
1593530100000|2020-06-30 15:15:00|30.84|30.76|30.82|30.74|30.89|30.81|30.8|30.72|57
1593530400000|2020-06-30 15:20:00|30.85|30.77|30.71|30.63|30.85|30.77|30.65|30.57|168
1593530700000|2020-06-30 15:25:00|30.72|30.64|30.6|30.52|30.77|30.69|30.55|30.47|764
1593531000000|2020-06-30 15:30:00|30.61|30.53|30.8|30.72|30.8|30.72|30.6|30.52|310
1593531300000|2020-06-30 15:35:00|30.79|30.71|30.78|30.7|30.89|30.81|30.66|30.58|92
1593531600000|2020-06-30 15:40:00|30.8|30.72|30.67|30.59|30.81|30.73|30.61|30.53|121
1593531900000|2020-06-30 15:45:00|30.68|30.6|30.63|30.55|30.72|30.64|30.58|30.5|116
1593532200000|2020-06-30 15:50:00|30.64|30.56|30.61|30.53|30.67|30.59|30.58|30.5|13
1593532500000|2020-06-30 15:55:00|30.63|30.55|30.53|30.45|30.69|30.61|30.53|30.45|54
1593532800000|2020-06-30 16:00:00|30.54|30.46|30.54|30.46|30.64|30.56|30.48|30.4|51
1593533100000|2020-06-30 16:05:00|30.52|30.44|30.55|30.47|30.55|30.47|30.51|30.43|11
1593533400000|2020-06-30 16:10:00|30.53|30.45|30.52|30.44|30.53|30.45|30.45|30.37|10
1593533700000|2020-06-30 16:15:00|30.53|30.45|30.46|30.38|30.53|30.45|30.42|30.34|23
1593534000000|2020-06-30 16:20:00|30.48|30.4|30.48|30.4|30.49|30.41|30.45|30.37|0
1593534300000|2020-06-30 16:25:00|30.45|30.37|30.42|30.34|30.57|30.49|30.42|30.34|42
1593534600000|2020-06-30 16:30:00|30.43|30.35|30.61|30.53|30.72|30.54|30.37|30.29|81
1593534900000|2020-06-30 16:35:00|30.6|30.52|30.53|30.45|30.66|30.52|30.45|30.37|2
1593535200000|2020-06-30 16:40:00|30.57|30.49|30.62|30.54|30.79|30.64|30.57|30.44|12
1593535500000|2020-06-30 16:45:00|30.61|30.53|30.66|30.58|30.82|30.68|30.61|30.43|1
1593535800000|2020-06-30 16:50:00|30.65|30.57|30.71|30.46|30.76|30.63|30.61|30.46|6
1593536100000|2020-06-30 16:55:00|30.61|30.53|30.66|30.58|30.74|30.59|30.58|30.43|0
1593536400000|2020-06-30 17:00:00|30.67|30.59|30.69|30.44|30.69|30.59|30.64|30.44|0
1593536700000|2020-06-30 17:05:00|30.63|30.55|30.76|30.51|30.76|30.59|30.63|30.5|1
1593537000000|2020-06-30 17:10:00|30.81|30.56|30.85|30.6|30.86|30.67|30.75|30.56|11
1593537300000|2020-06-30 17:15:00|30.86|30.61|30.86|30.61|30.86|30.73|30.8|30.61|6
1593537600000|2020-06-30 17:20:00|30.76|30.68|30.63|30.55|30.79|30.68|30.61|30.45|0
1593537900000|2020-06-30 17:25:00|30.68|30.43|30.62|30.37|30.69|30.54|30.62|30.37|0
1593538200000|2020-06-30 17:30:00|30.61|30.36|30.61|30.36|30.61|30.36|30.61|30.36|0
1593538500000|2020-06-30 17:35:00|30.63|30.38|30.57|30.49|30.63|30.5|30.57|30.36|3
1593538800000|2020-06-30 17:40:00|30.67|30.42|30.67|30.42|30.69|30.54|30.6|30.42|0
1593539100000|2020-06-30 17:45:00|30.62|30.37|30.54|30.46|30.64|30.46|30.54|30.37|0
1593539400000|2020-06-30 17:50:00|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1593539700000|2020-06-30 17:55:00|30.55|30.3|30.5|30.25|30.55|30.36|30.4|30.25|2
1593540000000|2020-06-30 18:00:00|30.43|30.35|30.4|30.32|30.5|30.35|30.4|30.25|0
1593540300000|2020-06-30 18:05:00|30.47|30.22|30.47|30.22|30.47|30.22|30.47|30.22|0
1593540600000|2020-06-30 18:10:00|30.42|30.34|30.39|30.31|30.47|30.36|30.39|30.21|13
1593540900000|2020-06-30 18:15:00|30.46|30.21|30.45|30.2|30.49|30.35|30.35|30.2|0
1593541200000|2020-06-30 18:20:00|30.38|30.3|30.3|30.22|30.46|30.31|30.3|30.15|0
1593541500000|2020-06-30 18:25:00|30.32|30.24|30.28|30.2|30.4|30.24|30.28|30.15|2
1593541800000|2020-06-30 18:30:00|30.25|30.17|30.35|30.1|30.35|30.2|30.24|30.1|8
1593542100000|2020-06-30 18:35:00|30.25|30.17|30.18|30.1|30.25|30.17|30.17|30.09|1
1593542400000|2020-06-30 18:40:00|30.17|30.09|30.18|30.1|30.18|30.1|30.17|30.09|0
1593542700000|2020-06-30 18:45:00|30.19|30.11|30.09|30.01|30.23|30.15|30.09|30.01|3
1593543000000|2020-06-30 18:50:00|30.06|29.98|30.15|29.9|30.15|29.98|30.05|29.9|4
1593543600000|2020-06-30 19:00:00|30.16|29.91|30.28|30.03|30.28|30.03|30.16|29.91|2
1593543900000|2020-06-30 19:05:00|30.29|30.04|30.31|30.06|30.31|30.06|30.29|30.04|0
1593544200000|2020-06-30 19:10:00|30.3|30|30.25|30|30.3|30|30.25|29.99|0
1593544500000|2020-06-30 19:15:00|30.24|29.99|30.04|29.79|30.25|29.99|30.04|29.74|4
1593544800000|2020-06-30 19:20:00|30.03|29.78|30|29.75|30.03|29.78|29.99|29.74|0
1593545100000|2020-06-30 19:25:00|30.03|29.78|29.94|29.86|30.03|29.88|29.93|29.78|1
1593545400000|2020-06-30 19:30:00|29.96|29.88|29.89|29.81|30.06|29.88|29.89|29.7|20
1593545700000|2020-06-30 19:35:00|29.88|29.8|29.99|29.74|30|29.8|29.88|29.68|0
1593546000000|2020-06-30 19:40:00|29.98|29.73|30|29.75|30|29.75|29.98|29.69|3
1593546300000|2020-06-30 19:45:00|30.01|29.71|30.05|29.8|30.05|29.87|29.89|29.69|4
1593546600000|2020-06-30 19:50:00|30.04|29.74|30|29.75|30.04|29.84|29.89|29.68|53
1593546900000|2020-06-30 19:55:00|30.04|29.79|30.11|29.81|30.15|29.93|29.97|29.73|26
1593547200000|2020-06-30 20:00:00|30.14|29.84|30.14|29.84|30.14|29.84|30.14|29.84|0
1593583500000|2020-07-01 06:05:00|30.76|30.46|30.79|30.49|30.91|30.61|30.71|30.41|20
1593583800000|2020-07-01 06:10:00|30.82|30.52|30.77|30.47|30.82|30.52|30.72|30.42|2
1593584100000|2020-07-01 06:15:00|30.78|30.48|30.75|30.5|30.81|30.52|30.73|30.48|3
1593584400000|2020-07-01 06:20:00|30.77|30.52|30.65|30.57|30.78|30.57|30.65|30.5|0
1593584700000|2020-07-01 06:25:00|30.71|30.46|30.62|30.37|30.71|30.53|30.6|30.37|6
1593585000000|2020-07-01 06:30:00|30.59|30.34|30.58|30.33|30.62|30.37|30.58|30.29|1
1593585300000|2020-07-01 06:35:00|30.59|30.29|30.59|30.29|30.59|30.29|30.59|30.29|0
1593585600000|2020-07-01 06:40:00|30.6|30.3|30.45|30.2|30.6|30.3|30.28|30.2|45
1593585900000|2020-07-01 06:45:00|30.43|30.18|30.48|30.23|30.48|30.29|30.35|30.17|1
1593586200000|2020-07-01 06:50:00|30.54|30.24|30.57|30.27|30.57|30.31|30.54|30.24|0
1593586500000|2020-07-01 06:55:00|30.56|30.26|30.6|30.3|30.6|30.3|30.56|30.26|0
1593586800000|2020-07-01 07:00:00|30.63|30.33|30.62|30.32|30.63|30.33|30.62|30.32|1
1593587100000|2020-07-01 07:05:00|30.73|30.43|30.58|30.28|30.88|30.58|30.4|30.1|2
1593587400000|2020-07-01 07:10:00|30.6|30.3|30.58|30.28|30.6|30.3|30.57|30.27|1
1593587700000|2020-07-01 07:15:00|30.57|30.27|30.56|30.26|30.58|30.28|30.56|30.26|0
1593588000000|2020-07-01 07:20:00|30.57|30.27|30.57|30.27|30.57|30.27|30.56|30.26|0
1593595500000|2020-07-01 09:25:00|30.5|30.2|30.5|30.2|30.5|30.2|30.5|30.2|1
1593596100000|2020-07-01 09:35:00|30.14|30.06|30.23|30.15|30.48|30.33|30.14|30.06|166
1593596400000|2020-07-01 09:40:00|30.24|30.16|30.4|30.32|30.45|30.37|30.2|30.12|704
1593596700000|2020-07-01 09:45:00|30.42|30.34|30.34|30.26|30.52|30.44|30.33|30.25|663
1593597000000|2020-07-01 09:50:00|30.36|30.28|30.39|30.31|30.47|30.39|30.36|30.28|343
1593597300000|2020-07-01 09:55:00|30.4|30.32|30.65|30.57|30.69|30.61|30.4|30.32|176
1593597600000|2020-07-01 10:00:00|30.67|30.59|30.56|30.48|30.81|30.73|30.55|30.47|144
1593597900000|2020-07-01 10:05:00|30.61|30.53|30.38|30.3|30.65|30.57|30.37|30.29|648
1593598200000|2020-07-01 10:10:00|30.4|30.32|30.28|30.2|30.42|30.34|30.28|30.2|56
1593598500000|2020-07-01 10:15:00|30.3|30.22|30.3|30.22|30.37|30.29|30.24|30.16|148
1593598800000|2020-07-01 10:20:00|30.29|30.21|30.42|30.34|30.43|30.35|30.29|30.21|116
1593599100000|2020-07-01 10:25:00|30.43|30.35|30.47|30.39|30.49|30.41|30.39|30.31|1
1593599400000|2020-07-01 10:30:00|30.48|30.4|30.38|30.3|30.49|30.41|30.37|30.29|34
1593599700000|2020-07-01 10:35:00|30.37|30.29|30.6|30.52|30.67|30.59|30.37|30.29|182
1593600000000|2020-07-01 10:40:00|30.62|30.54|30.68|30.6|30.74|30.66|30.6|30.52|126
1593600300000|2020-07-01 10:45:00|30.69|30.61|30.81|30.73|30.81|30.73|30.68|30.6|174
1593600600000|2020-07-01 10:50:00|30.84|30.76|31.05|30.97|31.07|30.99|30.81|30.73|131
1593600900000|2020-07-01 10:55:00|31.07|30.99|30.91|30.83|31.1|31.02|30.88|30.8|312
1593601200000|2020-07-01 11:00:00|30.92|30.84|31.19|31.11|31.25|31.17|30.92|30.84|159
1593601500000|2020-07-01 11:05:00|31.18|31.1|31.1|31.02|31.23|31.15|31.08|31|186
1593601800000|2020-07-01 11:10:00|31.12|31.04|31.09|31.01|31.15|31.07|31|30.92|51
1593602100000|2020-07-01 11:15:00|31.1|31.02|30.98|30.9|31.12|31.04|30.93|30.85|155
1593602400000|2020-07-01 11:20:00|30.99|30.91|30.98|30.9|31.05|30.97|30.95|30.87|90
1593602700000|2020-07-01 11:25:00|30.95|30.87|30.98|30.9|31.05|30.97|30.95|30.87|153
1593603000000|2020-07-01 11:30:00|30.99|30.91|31.28|31.2|31.28|31.2|30.99|30.91|41
1593603300000|2020-07-01 11:35:00|31.27|31.19|31.22|31.14|31.33|31.25|31.21|31.13|49
1593603600000|2020-07-01 11:40:00|31.23|31.15|31.21|31.13|31.35|31.27|31.18|31.1|30
1593603900000|2020-07-01 11:45:00|31.23|31.15|31.22|31.14|31.27|31.19|31.18|31.1|12
1593604200000|2020-07-01 11:50:00|31.2|31.12|31.06|30.98|31.2|31.12|31.06|30.98|21
1593604500000|2020-07-01 11:55:00|31.07|30.99|31.05|30.97|31.09|31.01|31|30.92|41
1593604800000|2020-07-01 12:00:00|31.06|30.98|31.06|30.98|31.09|31.01|31|30.92|67
1593605100000|2020-07-01 12:05:00|31.07|30.99|31.1|31.02|31.17|31.09|31.07|30.99|37
1593605400000|2020-07-01 12:10:00|31.11|31.03|31.07|30.99|31.12|31.04|31.03|30.95|29
1593605700000|2020-07-01 12:15:00|31.06|30.98|31.06|30.98|31.11|31.03|31.04|30.96|226
1593606000000|2020-07-01 12:20:00|31.05|30.97|30.74|30.66|31.06|30.98|30.69|30.61|146
1593606300000|2020-07-01 12:25:00|30.72|30.64|30.82|30.74|30.83|30.75|30.69|30.61|75
1593606600000|2020-07-01 12:30:00|30.83|30.75|30.69|30.61|30.84|30.76|30.64|30.56|58
1593606900000|2020-07-01 12:35:00|30.7|30.62|30.67|30.59|30.72|30.64|30.56|30.48|46
1593607200000|2020-07-01 12:40:00|30.63|30.55|30.74|30.66|30.8|30.72|30.59|30.51|58
1593607500000|2020-07-01 12:45:00|30.73|30.65|30.55|30.47|30.77|30.69|30.45|30.37|262
1593607800000|2020-07-01 12:50:00|30.51|30.43|30.35|30.27|30.54|30.46|30.34|30.26|70
1593608100000|2020-07-01 12:55:00|30.34|30.26|30.23|30.15|30.35|30.27|30.23|30.15|43
1593608400000|2020-07-01 13:00:00|30.21|30.13|30.11|30.03|30.29|30.21|30.06|29.98|205
1593608700000|2020-07-01 13:05:00|30.1|30.02|30.27|30.19|30.27|30.19|30.06|29.98|61
1593609000000|2020-07-01 13:10:00|30.25|30.17|30.23|30.15|30.27|30.19|30.19|30.11|76
1593609300000|2020-07-01 13:15:00|30.22|30.14|30.28|30.2|30.31|30.23|30.15|30.07|58
1593609600000|2020-07-01 13:20:00|30.27|30.19|30.34|30.26|30.38|30.3|30.23|30.15|74
1593609900000|2020-07-01 13:25:00|30.33|30.25|30.07|29.99|30.33|30.25|30.07|29.99|244
1593610200000|2020-07-01 13:30:00|30.05|29.97|29.87|29.79|30.13|30.05|29.82|29.74|243
1593610500000|2020-07-01 13:35:00|29.85|29.77|29.98|29.9|30.02|29.94|29.82|29.74|44
1593610800000|2020-07-01 13:40:00|29.95|29.87|29.71|29.63|29.96|29.88|29.66|29.58|247
1593611100000|2020-07-01 13:45:00|29.69|29.61|29.82|29.74|29.9|29.82|29.64|29.56|148
1593611400000|2020-07-01 13:50:00|29.83|29.75|30.03|29.95|30.1|30.02|29.68|29.6|94
1593611700000|2020-07-01 13:55:00|30.02|29.94|29.9|29.82|30.05|29.97|29.88|29.8|49
1593612000000|2020-07-01 14:00:00|29.89|29.81|29.88|29.8|30|29.89|29.7|29.62|401
1593612300000|2020-07-01 14:05:00|29.92|29.84|29.81|29.73|30|29.92|29.71|29.63|946
1593612600000|2020-07-01 14:10:00|29.8|29.72|29.65|29.57|29.8|29.72|29.64|29.56|184
1593612900000|2020-07-01 14:15:00|29.6|29.52|29.7|29.62|29.73|29.65|29.6|29.52|79
1593613200000|2020-07-01 14:20:00|29.68|29.6|29.6|29.52|29.7|29.62|29.45|29.37|1351
1593613500000|2020-07-01 14:25:00|29.62|29.54|29.47|29.39|29.64|29.56|29.45|29.37|95
1593613800000|2020-07-01 14:30:00|29.45|29.37|29.53|29.45|29.55|29.47|29.37|29.29|153
1593614100000|2020-07-01 14:35:00|29.52|29.44|29.54|29.46|29.67|29.59|29.49|29.41|191
1593614400000|2020-07-01 14:40:00|29.55|29.47|29.64|29.56|29.64|29.56|29.5|29.42|144
1593614700000|2020-07-01 14:45:00|29.62|29.54|29.64|29.56|29.75|29.67|29.55|29.47|114
1593615000000|2020-07-01 14:50:00|29.63|29.55|29.41|29.33|29.65|29.57|29.39|29.31|248
1593615300000|2020-07-01 14:55:00|29.43|29.35|29.31|29.23|29.44|29.36|29.3|29.22|131
1593615600000|2020-07-01 15:00:00|29.3|29.22|29.39|29.31|29.43|29.35|29.29|29.21|258
1593615900000|2020-07-01 15:05:00|29.38|29.3|29.38|29.3|29.43|29.35|29.3|29.22|181
1593616200000|2020-07-01 15:10:00|29.39|29.31|29.43|29.35|29.57|29.49|29.38|29.3|85
1593616500000|2020-07-01 15:15:00|29.41|29.33|29.45|29.37|29.5|29.42|29.35|29.27|330
1593616800000|2020-07-01 15:20:00|29.48|29.4|29.53|29.45|29.55|29.47|29.44|29.36|217
1593617100000|2020-07-01 15:25:00|29.52|29.44|29.76|29.68|29.86|29.78|29.52|29.44|548
1593617400000|2020-07-01 15:30:00|29.72|29.64|29.59|29.51|29.76|29.68|29.56|29.48|90
1593617700000|2020-07-01 15:35:00|29.58|29.5|29.42|29.34|29.6|29.52|29.4|29.32|27
1593618000000|2020-07-01 15:40:00|29.4|29.32|29.28|29.2|29.45|29.37|29.24|29.16|147
1593618300000|2020-07-01 15:45:00|29.29|29.21|29.11|29.03|29.29|29.21|29.1|29.02|43
1593618600000|2020-07-01 15:50:00|29.14|29.06|29.19|29.11|29.19|29.11|29.11|29.03|46
1593618900000|2020-07-01 15:55:00|29.21|29.13|29.29|29.21|29.34|29.26|29.2|29.12|47
1593619200000|2020-07-01 16:00:00|29.3|29.22|29.25|29.17|29.34|29.26|29.24|29.16|54
1593619500000|2020-07-01 16:05:00|29.21|29.13|29.26|29.18|29.26|29.18|29.13|29.05|54
1593619800000|2020-07-01 16:10:00|29.25|29.17|29.18|29.1|29.27|29.19|29.18|29.1|12
1593620100000|2020-07-01 16:15:00|29.2|29.12|29.12|29.04|29.21|29.13|29.05|28.97|25
1593620400000|2020-07-01 16:20:00|29.13|29.05|29.14|29.06|29.16|29.08|29.09|29.01|9
1593620700000|2020-07-01 16:25:00|29.09|29.01|29.12|29.04|29.12|29.04|29.04|28.96|2
1593621000000|2020-07-01 16:30:00|29.09|29.01|29.08|29|29.09|29.01|29.07|28.99|0
1593621300000|2020-07-01 16:35:00|29.07|28.99|29|28.92|29.08|29|28.94|28.86|31
1593621600000|2020-07-01 16:40:00|28.99|28.91|28.99|28.91|29.08|29|28.97|28.89|6
1593621900000|2020-07-01 16:45:00|29.01|28.93|29.12|29.04|29.39|29.31|28.99|28.91|200
1593622200000|2020-07-01 16:50:00|29.14|29.06|29.22|29.14|29.22|29.14|29.14|29.06|0
1593622500000|2020-07-01 16:55:00|29.2|29.12|29.14|29.06|29.2|29.12|29.06|28.98|3
1593622800000|2020-07-01 17:00:00|29.12|29.04|29.15|29.07|29.21|29.09|29.12|28.95|0
1593623100000|2020-07-01 17:05:00|29.16|29.08|29.17|29.09|29.25|29.11|29.14|29|0
1593623400000|2020-07-01 17:10:00|29.16|29.08|29.26|29.01|29.26|29.08|29.14|28.98|2
1593624000000|2020-07-01 17:20:00|29.16|29.08|29.15|29.07|29.16|29.08|29.15|29.07|0
1593624300000|2020-07-01 17:25:00|29.22|28.97|29.22|28.97|29.22|29.04|29.12|28.97|0
1593624600000|2020-07-01 17:30:00|29.18|28.93|29.1|29.02|29.2|29.02|29.09|28.93|0
1593624900000|2020-07-01 17:35:00|29.09|29.01|29.03|28.95|29.15|29.01|29.03|28.9|0
1593625200000|2020-07-01 17:40:00|29.05|28.97|29.07|28.99|29.16|28.99|29.03|28.91|0
1593625500000|2020-07-01 17:45:00|29.06|28.98|29.12|29.04|29.25|29.07|29.06|28.97|2
1593625800000|2020-07-01 17:50:00|29.25|29|29.14|29.06|29.25|29.12|29.11|28.98|1
1593626100000|2020-07-01 17:55:00|29.15|29.07|29.2|28.95|29.24|29.07|29.11|28.95|16
1593626400000|2020-07-01 18:00:00|29.19|28.94|29.1|29.02|29.25|29.04|29.1|28.93|1
1593626700000|2020-07-01 18:05:00|29.2|28.95|29.01|28.93|29.21|29.03|29.01|28.93|1
1593627000000|2020-07-01 18:10:00|29.03|28.95|29.03|28.95|29.13|28.95|29.02|28.87|0
1593627300000|2020-07-01 18:15:00|29.02|28.94|29.12|28.87|29.13|28.95|29.02|28.86|0
1593627600000|2020-07-01 18:20:00|29.11|28.86|29.14|28.89|29.14|28.89|29.11|28.86|0
1593627900000|2020-07-01 18:25:00|29.13|28.88|29.22|28.97|29.22|29.06|28.99|28.84|12
1593628200000|2020-07-01 18:30:00|29.11|29.03|29.26|29.01|29.26|29.07|29.11|28.92|0
1593628500000|2020-07-01 18:35:00|29.25|29|29.28|29.03|29.28|29.03|29.22|28.97|0
1593628800000|2020-07-01 18:40:00|29.26|29.01|29.27|29.02|29.28|29.03|29.23|28.98|0
1593629100000|2020-07-01 18:45:00|29.28|29.03|29.28|29.03|29.28|29.03|29.24|28.99|0
1593629400000|2020-07-01 18:50:00|29.27|29.02|29.25|29|29.28|29.03|29.22|28.97|0
1593629700000|2020-07-01 18:55:00|29.22|28.97|29.2|28.95|29.25|29|29.17|28.92|1
1593630000000|2020-07-01 19:00:00|29.21|28.96|29.06|28.98|29.22|29.02|29.06|28.92|0
1593630300000|2020-07-01 19:05:00|29.07|28.99|29.15|28.9|29.15|28.99|29.06|28.87|0
1593630600000|2020-07-01 19:10:00|29.12|28.87|29.1|28.85|29.17|28.92|29.06|28.81|0
1593630900000|2020-07-01 19:15:00|29.06|28.81|29.08|28.83|29.1|28.85|29.05|28.8|0
1593631200000|2020-07-01 19:20:00|29.06|28.81|29.02|28.77|29.08|28.88|28.96|28.76|0
1593631500000|2020-07-01 19:25:00|29.01|28.76|29.02|28.77|29.02|28.77|29.01|28.76|0
1593631800000|2020-07-01 19:30:00|29.03|28.78|29|28.75|29.03|28.85|28.9|28.75|0
1593632100000|2020-07-01 19:35:00|29.02|28.77|28.9|28.82|29.02|28.82|28.9|28.75|0
1593632400000|2020-07-01 19:40:00|29|28.75|28.99|28.74|29|28.82|28.88|28.74|0
1593632700000|2020-07-01 19:45:00|29|28.75|28.78|28.7|29|28.81|28.78|28.65|23
1593633000000|2020-07-01 19:50:00|28.79|28.71|29.03|28.73|29.09|28.9|28.79|28.65|14
1593633300000|2020-07-01 19:55:00|29.04|28.74|29.03|28.78|29.1|28.95|28.94|28.74|8
1593669900000|2020-07-02 06:05:00|29.07|28.77|28.92|28.67|29.07|28.77|28.8|28.64|9
1593670200000|2020-07-02 06:10:00|28.93|28.68|28.94|28.69|28.94|28.69|28.93|28.68|0
1593670800000|2020-07-02 06:20:00|29.04|28.96|28.8|28.72|29.1|28.96|28.8|28.66|196
1593671100000|2020-07-02 06:25:00|28.81|28.73|28.8|28.72|28.81|28.73|28.76|28.68|0
1593671400000|2020-07-02 06:30:00|28.79|28.71|28.82|28.74|28.82|28.74|28.79|28.71|0
1593671700000|2020-07-02 06:35:00|28.83|28.75|28.9|28.82|28.9|28.82|28.82|28.74|1
1593672000000|2020-07-02 06:40:00|28.96|28.71|28.85|28.77|28.97|28.82|28.85|28.69|0
1593672300000|2020-07-02 06:45:00|28.86|28.78|28.96|28.71|28.97|28.82|28.85|28.71|0
1593672600000|2020-07-02 06:50:00|28.84|28.76|28.87|28.79|28.96|28.79|28.83|28.71|1
1593672900000|2020-07-02 06:55:00|28.86|28.78|28.77|28.69|28.89|28.78|28.74|28.58|8
1593673200000|2020-07-02 07:00:00|28.87|28.62|28.91|28.83|28.95|28.87|28.76|28.62|75
1593673500000|2020-07-02 07:05:00|28.93|28.85|28.85|28.77|28.99|28.91|28.82|28.74|80
1593673800000|2020-07-02 07:10:00|28.87|28.79|28.79|28.71|28.87|28.79|28.69|28.61|47
1593674100000|2020-07-02 07:15:00|28.78|28.7|28.96|28.88|28.96|28.88|28.74|28.66|484
1593674400000|2020-07-02 07:20:00|28.93|28.85|28.96|28.88|28.96|28.88|28.9|28.82|137
1593674700000|2020-07-02 07:25:00|28.98|28.9|28.93|28.85|29|28.92|28.86|28.78|40
1593675000000|2020-07-02 07:30:00|28.95|28.87|28.93|28.85|29.01|28.93|28.84|28.76|54
1593675300000|2020-07-02 07:35:00|28.94|28.86|28.76|28.68|28.94|28.86|28.72|28.64|97
1593675600000|2020-07-02 07:40:00|28.74|28.66|28.72|28.64|28.79|28.71|28.68|28.6|51
1593675900000|2020-07-02 07:45:00|28.69|28.61|28.81|28.73|28.81|28.73|28.64|28.56|541
1593676200000|2020-07-02 07:50:00|28.79|28.71|28.61|28.53|28.81|28.73|28.6|28.52|231
1593676500000|2020-07-02 07:55:00|28.62|28.54|28.69|28.61|28.73|28.65|28.58|28.5|88
1593676800000|2020-07-02 08:00:00|28.67|28.59|28.82|28.74|28.85|28.77|28.63|28.55|288
1593677100000|2020-07-02 08:05:00|28.83|28.75|28.66|28.58|28.83|28.75|28.64|28.56|42
1593677400000|2020-07-02 08:10:00|28.68|28.6|28.71|28.63|28.76|28.68|28.62|28.54|161
1593677700000|2020-07-02 08:15:00|28.7|28.62|28.68|28.6|28.75|28.67|28.65|28.57|81
1593678000000|2020-07-02 08:20:00|28.66|28.58|28.57|28.49|28.67|28.59|28.56|28.48|23
1593678300000|2020-07-02 08:25:00|28.56|28.48|28.59|28.51|28.63|28.55|28.53|28.45|61
1593678600000|2020-07-02 08:30:00|28.56|28.48|28.58|28.5|28.59|28.51|28.56|28.48|49
1593678900000|2020-07-02 08:35:00|28.57|28.49|28.56|28.48|28.62|28.54|28.48|28.4|73
1593679200000|2020-07-02 08:40:00|28.54|28.46|28.51|28.43|28.56|28.48|28.48|28.4|59
1593679500000|2020-07-02 08:45:00|28.54|28.46|28.58|28.5|28.58|28.5|28.52|28.44|17
1593679800000|2020-07-02 08:50:00|28.59|28.51|28.54|28.46|28.59|28.51|28.52|28.44|3
1593680100000|2020-07-02 08:55:00|28.53|28.45|28.57|28.49|28.59|28.51|28.51|28.43|53
1593680400000|2020-07-02 09:00:00|28.58|28.5|28.68|28.6|28.71|28.63|28.58|28.5|173
1593680700000|2020-07-02 09:05:00|28.67|28.59|28.68|28.6|28.71|28.63|28.63|28.55|59
1593681000000|2020-07-02 09:10:00|28.67|28.59|28.64|28.56|28.68|28.6|28.64|28.56|7
1593681300000|2020-07-02 09:15:00|28.62|28.54|28.57|28.49|28.68|28.6|28.56|28.48|8
1593681600000|2020-07-02 09:20:00|28.58|28.5|28.53|28.45|28.59|28.51|28.53|28.45|87
1593681900000|2020-07-02 09:25:00|28.52|28.44|28.5|28.42|28.53|28.45|28.45|28.37|113
1593682200000|2020-07-02 09:30:00|28.53|28.45|28.58|28.5|28.65|28.57|28.5|28.42|253
1593682500000|2020-07-02 09:35:00|28.6|28.52|28.55|28.47|28.6|28.52|28.54|28.46|89
1593682800000|2020-07-02 09:40:00|28.53|28.45|28.58|28.5|28.58|28.5|28.53|28.45|15
1593683100000|2020-07-02 09:45:00|28.56|28.48|28.58|28.5|28.59|28.51|28.54|28.46|22
1593683400000|2020-07-02 09:50:00|28.59|28.51|28.58|28.5|28.6|28.52|28.58|28.5|2
1593683700000|2020-07-02 09:55:00|28.54|28.46|28.58|28.5|28.58|28.5|28.53|28.45|31
1593684000000|2020-07-02 10:00:00|28.57|28.49|28.63|28.55|28.63|28.55|28.53|28.45|171
1593684300000|2020-07-02 10:05:00|28.68|28.6|28.64|28.56|28.68|28.6|28.63|28.55|54
1593684600000|2020-07-02 10:10:00|28.63|28.55|28.64|28.56|28.71|28.63|28.63|28.55|170
1593684900000|2020-07-02 10:15:00|28.63|28.55|28.73|28.65|28.74|28.66|28.63|28.55|46
1593685200000|2020-07-02 10:20:00|28.72|28.64|28.71|28.63|28.72|28.64|28.66|28.58|21
1593685500000|2020-07-02 10:25:00|28.72|28.64|28.71|28.63|28.76|28.68|28.64|28.56|41
1593685800000|2020-07-02 10:30:00|28.73|28.65|28.68|28.6|28.74|28.66|28.67|28.59|49
1593686100000|2020-07-02 10:35:00|28.67|28.59|28.64|28.56|28.68|28.6|28.63|28.55|14
1593686400000|2020-07-02 10:40:00|28.66|28.58|28.64|28.56|28.66|28.58|28.62|28.54|5
1593686700000|2020-07-02 10:45:00|28.62|28.54|28.6|28.52|28.63|28.55|28.58|28.5|5
1593687000000|2020-07-02 10:50:00|28.59|28.51|28.59|28.51|28.6|28.52|28.57|28.49|5
1593687300000|2020-07-02 10:55:00|28.57|28.49|28.5|28.42|28.6|28.52|28.5|28.42|16
1593687600000|2020-07-02 11:00:00|28.53|28.45|28.57|28.49|28.57|28.49|28.49|28.41|71
1593687900000|2020-07-02 11:05:00|28.55|28.47|28.52|28.44|28.58|28.5|28.49|28.41|28
1593688200000|2020-07-02 11:10:00|28.49|28.41|28.53|28.45|28.53|28.45|28.49|28.41|2
1593688500000|2020-07-02 11:15:00|28.49|28.41|28.49|28.41|28.55|28.47|28.48|28.4|30
1593688800000|2020-07-02 11:20:00|28.46|28.38|28.44|28.36|28.49|28.41|28.43|28.35|40
1593689100000|2020-07-02 11:25:00|28.43|28.35|28.53|28.45|28.53|28.45|28.43|28.35|19
1593689400000|2020-07-02 11:30:00|28.5|28.42|28.49|28.41|28.53|28.45|28.48|28.4|10
1593689700000|2020-07-02 11:35:00|||||||||2
1593690000000|2020-07-02 11:40:00|28.52|28.44|28.49|28.41|28.53|28.45|28.49|28.41|15
1593690300000|2020-07-02 11:45:00|28.46|28.38|28.46|28.38|28.48|28.4|28.41|28.33|89
1593690600000|2020-07-02 11:50:00|28.48|28.4|28.48|28.4|28.5|28.42|28.45|28.37|47
1593690900000|2020-07-02 11:55:00|28.49|28.41|28.4|28.32|28.49|28.41|28.38|28.3|14
1593691200000|2020-07-02 12:00:00|28.43|28.35|28.43|28.35|28.44|28.36|28.39|28.31|93
1593691500000|2020-07-02 12:05:00|28.42|28.34|28.39|28.31|28.43|28.35|28.38|28.3|24
1593691800000|2020-07-02 12:10:00|28.4|28.32|28.4|28.32|28.42|28.34|28.38|28.3|19
1593692100000|2020-07-02 12:15:00|28.43|28.35|28.44|28.36|28.48|28.4|28.43|28.35|86
1593692400000|2020-07-02 12:20:00|28.45|28.37|28.47|28.39|28.47|28.39|28.43|28.35|99
1593692700000|2020-07-02 12:25:00|28.48|28.4|28.35|28.27|28.48|28.4|28.32|28.24|61
1593693000000|2020-07-02 12:30:00|28.32|28.24|28|27.92|28.32|28.24|27.9|27.82|589
1593693300000|2020-07-02 12:35:00|27.99|27.91|27.99|27.91|28.06|27.98|27.95|27.87|207
1593693600000|2020-07-02 12:40:00|27.95|27.87|27.98|27.9|28|27.92|27.83|27.75|222
1593693900000|2020-07-02 12:45:00|27.96|27.88|27.87|27.79|27.98|27.9|27.85|27.77|166
1593694200000|2020-07-02 12:50:00|27.89|27.81|27.86|27.78|27.91|27.83|27.72|27.64|238
1593694500000|2020-07-02 12:55:00|27.9|27.82|27.75|27.67|27.9|27.82|27.7|27.62|199
1593694800000|2020-07-02 13:00:00|27.74|27.66|27.86|27.78|27.86|27.78|27.69|27.61|164
1593695100000|2020-07-02 13:05:00|27.84|27.76|27.79|27.71|27.87|27.79|27.77|27.69|52
1593695400000|2020-07-02 13:10:00|27.82|27.74|27.8|27.72|27.86|27.78|27.77|27.69|94
1593695700000|2020-07-02 13:15:00|27.79|27.71|27.71|27.63|27.79|27.71|27.65|27.57|93
1593696000000|2020-07-02 13:20:00|27.7|27.62|27.65|27.57|27.71|27.63|27.6|27.52|264
1593696300000|2020-07-02 13:25:00|27.64|27.56|27.63|27.55|27.65|27.57|27.58|27.5|50
1593696600000|2020-07-02 13:30:00|27.61|27.53|27.39|27.31|27.69|27.61|27.39|27.31|351
1593696900000|2020-07-02 13:35:00|27.36|27.28|27.44|27.36|27.46|27.38|27.32|27.24|340
1593697200000|2020-07-02 13:40:00|27.42|27.34|27.5|27.42|27.53|27.45|27.4|27.32|176
1593697500000|2020-07-02 13:45:00|27.51|27.43|27.5|27.42|27.55|27.47|27.44|27.36|79
1593697800000|2020-07-02 13:50:00|27.46|27.38|27.55|27.47|27.6|27.52|27.46|27.38|167
1593698100000|2020-07-02 13:55:00|27.54|27.46|27.46|27.38|27.55|27.47|27.44|27.36|22
1593698400000|2020-07-02 14:00:00|27.45|27.37|27.68|27.6|27.7|27.62|27.44|27.36|241
1593698700000|2020-07-02 14:05:00|27.66|27.58|27.64|27.56|27.68|27.6|27.59|27.51|65
1593699000000|2020-07-02 14:10:00|27.63|27.55|27.79|27.71|27.79|27.71|27.6|27.52|47
1593699300000|2020-07-02 14:15:00|27.78|27.7|27.62|27.54|27.79|27.71|27.61|27.53|35
1593699600000|2020-07-02 14:20:00|27.59|27.51|27.82|27.74|27.84|27.76|27.59|27.51|254
1593699900000|2020-07-02 14:25:00|27.78|27.7|28.02|27.94|28.04|27.96|27.78|27.7|211
1593700200000|2020-07-02 14:30:00|28.03|27.95|27.89|27.81|28.04|27.96|27.83|27.75|160
1593700500000|2020-07-02 14:35:00|27.88|27.8|27.93|27.85|28.01|27.93|27.82|27.74|261
1593700800000|2020-07-02 14:40:00|27.92|27.84|27.81|27.73|27.95|27.87|27.79|27.71|114
1593701100000|2020-07-02 14:45:00|27.79|27.71|27.82|27.74|27.86|27.78|27.73|27.65|220
1593701400000|2020-07-02 14:50:00|27.81|27.73|28.03|27.95|28.16|28.08|27.76|27.68|146
1593701700000|2020-07-02 14:55:00|28.02|27.94|28.12|28.04|28.13|28.05|28.01|27.93|27
1593702000000|2020-07-02 15:00:00|28.13|28.05|28.16|28.08|28.21|28.13|27.93|27.85|208
1593702300000|2020-07-02 15:05:00|28.13|28.05|28.17|28.09|28.21|28.13|28.05|27.97|308
1593702600000|2020-07-02 15:10:00|28.16|28.08|28.21|28.13|28.32|28.24|28.15|28.07|90
1593702900000|2020-07-02 15:15:00|28.2|28.12|28.06|27.98|28.23|28.15|28.06|27.98|303
1593703200000|2020-07-02 15:20:00|28.03|27.95|27.92|27.84|28.07|27.99|27.88|27.8|551
1593703500000|2020-07-02 15:25:00|27.93|27.85|27.92|27.84|28|27.92|27.83|27.75|1603
1593703800000|2020-07-02 15:30:00|27.93|27.85|27.82|27.74|27.98|27.9|27.81|27.73|351
1593704100000|2020-07-02 15:35:00|27.86|27.78|27.83|27.75|27.86|27.78|27.8|27.72|116
1593704400000|2020-07-02 15:40:00|27.82|27.74|27.77|27.69|27.83|27.75|27.75|27.67|31
1593704700000|2020-07-02 15:45:00|27.78|27.7|27.78|27.7|27.8|27.72|27.77|27.69|0
1593705000000|2020-07-02 15:50:00|27.77|27.69|27.76|27.68|27.81|27.73|27.75|27.67|12
1593705300000|2020-07-02 15:55:00|27.75|27.67|27.79|27.71|27.81|27.73|27.71|27.63|81
1593705600000|2020-07-02 16:00:00|27.81|27.73|27.8|27.72|27.94|27.86|27.78|27.7|185
1593705900000|2020-07-02 16:05:00|27.78|27.7|27.72|27.64|27.83|27.75|27.71|27.63|2
1593706200000|2020-07-02 16:10:00|27.71|27.63|27.72|27.64|27.76|27.68|27.67|27.59|4
1593706500000|2020-07-02 16:15:00|27.76|27.68|27.71|27.63|27.89|27.81|27.69|27.61|60
1593706800000|2020-07-02 16:20:00|27.72|27.64|27.67|27.59|27.75|27.67|27.66|27.58|13
1593707100000|2020-07-02 16:25:00|27.66|27.58|27.73|27.65|27.75|27.67|27.66|27.58|36
1593707400000|2020-07-02 16:30:00|27.72|27.64|27.76|27.68|27.78|27.7|27.72|27.64|0
1593707700000|2020-07-02 16:35:00|27.77|27.69|27.76|27.68|27.94|27.86|27.74|27.66|98
1593708000000|2020-07-02 16:40:00|27.81|27.73|27.89|27.81|27.9|27.82|27.8|27.72|13
1593708300000|2020-07-02 16:45:00|27.87|27.79|27.72|27.64|27.87|27.79|27.72|27.64|3
1593708600000|2020-07-02 16:50:00|27.71|27.63|27.8|27.72|27.8|27.72|27.69|27.61|0
1593708900000|2020-07-02 16:55:00|27.89|27.64|27.82|27.74|27.98|27.83|27.8|27.64|9
1593709200000|2020-07-02 17:00:00|27.81|27.73|27.82|27.74|27.82|27.74|27.8|27.72|0
1593709500000|2020-07-02 17:05:00|27.8|27.72|27.82|27.74|27.84|27.76|27.8|27.72|0
1593709800000|2020-07-02 17:10:00|27.84|27.76|27.91|27.83|28|27.83|27.84|27.72|0
1593710400000|2020-07-02 17:20:00|27.9|27.82|27.82|27.74|27.97|27.82|27.82|27.72|0
1593710700000|2020-07-02 17:25:00|27.9|27.65|27.82|27.74|27.93|27.78|27.82|27.63|9
1593711000000|2020-07-02 17:30:00|27.88|27.63|27.88|27.63|27.9|27.74|27.81|27.63|0
1593711300000|2020-07-02 17:35:00|27.81|27.73|27.86|27.78|27.93|27.78|27.81|27.63|1
1593711600000|2020-07-02 17:40:00|27.82|27.74|27.88|27.63|27.92|27.78|27.79|27.63|1
1593711900000|2020-07-02 17:45:00|27.9|27.65|27.9|27.65|27.92|27.78|27.82|27.63|1
1593712200000|2020-07-02 17:50:00|27.82|27.74|27.86|27.78|27.97|27.83|27.82|27.62|2
1593712500000|2020-07-02 17:55:00|27.85|27.77|27.91|27.83|27.97|27.83|27.85|27.65|5
1593712800000|2020-07-02 18:00:00|27.96|27.71|27.93|27.68|27.98|27.83|27.86|27.65|8
1593713100000|2020-07-02 18:05:00|27.95|27.7|27.9|27.82|27.95|27.83|27.87|27.7|4
1593713400000|2020-07-02 18:10:00|27.89|27.81|27.93|27.63|27.95|27.82|27.84|27.63|4
1593713700000|2020-07-02 18:15:00|27.92|27.68|27.91|27.66|27.92|27.74|27.81|27.63|6
1593714000000|2020-07-02 18:20:00|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1593714300000|2020-07-02 18:25:00|27.8|27.72|27.87|27.62|27.87|27.73|27.8|27.62|0
1593714600000|2020-07-02 18:30:00|27.86|27.61|27.77|27.69|27.87|27.69|27.76|27.61|0
1593714900000|2020-07-02 18:35:00|27.76|27.68|27.77|27.69|27.77|27.69|27.76|27.68|0
1593715200000|2020-07-02 18:40:00|27.78|27.7|27.77|27.69|27.78|27.7|27.77|27.69|2
1593715500000|2020-07-02 18:45:00|27.76|27.68|27.8|27.72|27.9|27.79|27.76|27.65|24
1593715800000|2020-07-02 18:50:00|27.81|27.73|27.87|27.62|27.87|27.73|27.79|27.61|3
1593716100000|2020-07-02 18:55:00|27.88|27.63|27.87|27.62|27.88|27.63|27.87|27.62|4
1593716400000|2020-07-02 19:00:00|27.86|27.61|27.88|27.63|27.88|27.63|27.86|27.61|0
1593717000000|2020-07-02 19:10:00|27.89|27.64|27.92|27.67|27.97|27.78|27.82|27.63|13
1593717300000|2020-07-02 19:15:00|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|4
1593717600000|2020-07-02 19:20:00|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|11
1593717900000|2020-07-02 19:25:00|27.89|27.81|27.87|27.79|27.89|27.81|27.87|27.79|2
1593718200000|2020-07-02 19:30:00|27.89|27.81|27.9|27.82|27.96|27.83|27.89|27.71|3
1593718500000|2020-07-02 19:35:00|27.89|27.81|27.87|27.79|27.89|27.81|27.87|27.79|0
1593718800000|2020-07-02 19:40:00|27.89|27.81|27.98|27.73|27.98|27.86|27.89|27.72|26
1593719100000|2020-07-02 19:45:00|27.92|27.84|27.98|27.73|28|27.84|27.91|27.72|5
1593719400000|2020-07-02 19:50:00|27.91|27.83|28.14|27.89|28.15|28.01|27.91|27.81|59
1593719700000|2020-07-02 19:55:00|28.18|27.88|28.24|27.94|28.38|28.08|28.08|27.84|7
1593756300000|2020-07-03 06:05:00|28.26|27.96|28.25|27.95|28.29|27.99|28.25|27.95|0
1593756600000|2020-07-03 06:10:00|28.21|27.96|28.05|27.8|28.21|28.04|27.84|27.75|5
1593756900000|2020-07-03 06:15:00|28.06|27.81|28.06|27.81|28.06|27.81|28.06|27.81|0
1593757200000|2020-07-03 06:20:00|27.97|27.89|28.06|27.81|28.06|27.89|27.97|27.81|0
1593757500000|2020-07-03 06:25:00|27.95|27.87|27.87|27.79|28.01|27.87|27.85|27.7|13
1593757800000|2020-07-03 06:30:00|27.96|27.71|28.03|27.73|28.05|27.78|27.96|27.71|0
1593758100000|2020-07-03 06:35:00|27.99|27.74|28.05|27.75|28.06|27.81|27.99|27.73|0
1593758400000|2020-07-03 06:40:00|28.09|27.84|28.18|27.93|28.18|27.99|27.98|27.75|8
1593758700000|2020-07-03 06:45:00|28.19|27.94|28.18|27.88|28.2|27.95|28.16|27.88|0
1593759000000|2020-07-03 06:50:00|28.19|27.93|28.28|27.98|28.33|28.19|28.17|27.93|31
1593759300000|2020-07-03 06:55:00|28.24|27.99|28.02|27.94|28.24|27.99|27.99|27.86|66
1593759600000|2020-07-03 07:00:00|28|27.92|27.94|27.86|28.05|27.94|27.86|27.71|96
1593759900000|2020-07-03 07:05:00|27.95|27.87|27.94|27.86|28.08|28|27.89|27.81|92
1593760200000|2020-07-03 07:10:00|27.93|27.85|27.98|27.9|28.02|27.94|27.9|27.82|16
1593760500000|2020-07-03 07:15:00|28.02|27.94|28.02|27.94|28.07|27.99|27.94|27.86|44
1593760800000|2020-07-03 07:20:00|28|27.92|28.04|27.96|28.13|28.05|27.98|27.9|25
1593761100000|2020-07-03 07:25:00|28.01|27.93|28.03|27.95|28.09|28.01|27.96|27.88|67
1593761400000|2020-07-03 07:30:00|28.04|27.96|28.03|27.95|28.13|28.05|28.01|27.93|110
1593761700000|2020-07-03 07:35:00|28.01|27.93|28.06|27.98|28.11|28.03|27.94|27.86|63
1593762000000|2020-07-03 07:40:00|28.04|27.96|28.1|28.02|28.11|28.03|28.03|27.95|14
1593762300000|2020-07-03 07:45:00|28.08|28|28.12|28.04|28.22|28.14|28.06|27.98|270
1593762600000|2020-07-03 07:50:00|28.1|28.02|28.17|28.09|28.2|28.12|28.1|28.02|23
1593762900000|2020-07-03 07:55:00|28.18|28.1|28.08|28|28.19|28.11|28.08|28|3
1593763200000|2020-07-03 08:00:00|28.09|28.01|28.09|28.01|28.09|28.01|28.04|27.96|2
1593763500000|2020-07-03 08:05:00|28.08|28|28.03|27.95|28.1|28.02|28.01|27.93|47
1593763800000|2020-07-03 08:10:00|28.02|27.94|28.18|28.1|28.22|28.14|28.02|27.94|118
1593764100000|2020-07-03 08:15:00|28.19|28.11|28.13|28.05|28.19|28.11|28.1|28.02|21
1593764400000|2020-07-03 08:20:00|28.14|28.06|28.17|28.09|28.17|28.09|28.13|28.05|46
1593764700000|2020-07-03 08:25:00|28.15|28.07|28.14|28.06|28.18|28.1|28.14|28.06|22
1593765000000|2020-07-03 08:30:00|28.17|28.09|28.13|28.05|28.19|28.11|28.12|28.04|38
1593765300000|2020-07-03 08:35:00|28.14|28.06|28.19|28.11|28.19|28.11|28.12|28.04|2
1593765600000|2020-07-03 08:40:00|28.15|28.07|28.19|28.11|28.19|28.11|28.14|28.06|47
1593765900000|2020-07-03 08:45:00|28.17|28.09|28.19|28.11|28.2|28.12|28.17|28.09|64
1593766200000|2020-07-03 08:50:00|28.15|28.07|28.15|28.07|28.18|28.1|28.12|28.04|134
1593766500000|2020-07-03 08:55:00|28.13|28.05|28.12|28.04|28.14|28.06|28.12|28.04|29
1593767100000|2020-07-03 09:05:00|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|3
1593767400000|2020-07-03 09:10:00|28.09|28.01|28.05|27.97|28.12|28.04|28.04|27.96|130
1593767700000|2020-07-03 09:15:00|28.04|27.96|28.07|27.99|28.07|27.99|28.02|27.94|63
1593768000000|2020-07-03 09:20:00|28.12|28.04|28.1|28.02|28.12|28.04|28.1|28.02|27
1593768300000|2020-07-03 09:25:00|28.09|28.01|28.12|28.04|28.13|28.05|28.07|27.99|39
1593768600000|2020-07-03 09:30:00|28.1|28.02|28.14|28.06|28.14|28.06|28.07|27.99|81
1593768900000|2020-07-03 09:35:00|28.13|28.05|28.12|28.04|28.13|28.05|28.12|28.04|19
1593769200000|2020-07-03 09:40:00|28.13|28.05|28.14|28.06|28.14|28.06|28.12|28.04|58
1593769500000|2020-07-03 09:45:00|28.17|28.09|28.3|28.22|28.34|28.26|28.14|28.06|838
1593769800000|2020-07-03 09:50:00|28.32|28.24|28.3|28.22|28.37|28.29|28.27|28.19|92
1593770100000|2020-07-03 09:55:00|28.32|28.24|28.35|28.27|28.39|28.31|28.32|28.24|64
1593770400000|2020-07-03 10:00:00|28.37|28.29|28.34|28.26|28.43|28.35|28.33|28.25|145
1593770700000|2020-07-03 10:05:00|28.37|28.29|28.42|28.34|28.44|28.36|28.35|28.27|62
1593771000000|2020-07-03 10:10:00|28.43|28.35|28.44|28.36|28.49|28.41|28.42|28.34|225
1593771300000|2020-07-03 10:15:00|28.47|28.39|28.52|28.44|28.57|28.49|28.43|28.35|146
1593771600000|2020-07-03 10:20:00|28.53|28.45|28.53|28.45|28.55|28.47|28.49|28.41|42
1593771900000|2020-07-03 10:25:00|28.54|28.46|28.4|28.32|28.58|28.5|28.4|28.32|117
1593772200000|2020-07-03 10:30:00|28.42|28.34|28.27|28.19|28.43|28.35|28.27|28.19|17
1593772500000|2020-07-03 10:35:00|28.24|28.16|28.29|28.21|28.29|28.21|28.24|28.16|46
1593772800000|2020-07-03 10:40:00|28.3|28.22|28.34|28.26|28.34|28.26|28.3|28.22|4
1593773100000|2020-07-03 10:45:00|28.32|28.24|28.23|28.15|28.32|28.24|28.19|28.11|52
1593773400000|2020-07-03 10:50:00|28.22|28.14|28.22|28.14|28.24|28.16|28.19|28.11|14
1593773700000|2020-07-03 10:55:00|28.2|28.12|28.22|28.14|28.22|28.14|28.19|28.11|20
1593774000000|2020-07-03 11:00:00|28.24|28.16|28.28|28.2|28.32|28.24|28.22|28.14|103
1593774300000|2020-07-03 11:05:00|28.29|28.21|28.27|28.19|28.29|28.21|28.24|28.16|50
1593774900000|2020-07-03 11:15:00|28.29|28.21|28.32|28.24|28.32|28.24|28.29|28.21|34
1593775200000|2020-07-03 11:20:00|28.34|28.26|28.33|28.25|28.37|28.29|28.32|28.24|20
1593775500000|2020-07-03 11:25:00|28.35|28.27|28.42|28.34|28.42|28.34|28.34|28.26|74
1593775800000|2020-07-03 11:30:00|28.38|28.3|28.34|28.26|28.39|28.31|28.32|28.24|31
1593776100000|2020-07-03 11:35:00|28.37|28.29|28.42|28.34|28.43|28.35|28.35|28.27|35
1593776400000|2020-07-03 11:40:00|28.43|28.35|28.49|28.41|28.49|28.41|28.42|28.34|68
1593776700000|2020-07-03 11:45:00|28.53|28.45|28.49|28.41|28.53|28.45|28.47|28.39|41
1593777000000|2020-07-03 11:50:00|28.5|28.42|28.54|28.46|28.55|28.47|28.5|28.42|19
1593777300000|2020-07-03 11:55:00|28.55|28.47|28.58|28.5|28.62|28.54|28.54|28.46|88
1593777600000|2020-07-03 12:00:00|28.62|28.54|28.72|28.64|28.72|28.64|28.62|28.54|297
1593777900000|2020-07-03 12:05:00|28.7|28.62|28.67|28.59|28.72|28.64|28.65|28.57|215
1593778200000|2020-07-03 12:10:00|28.68|28.6|28.74|28.66|28.74|28.66|28.68|28.6|104
1593778500000|2020-07-03 12:15:00|28.7|28.62|28.63|28.55|28.7|28.62|28.62|28.54|55
1593778800000|2020-07-03 12:20:00|28.62|28.54|28.6|28.52|28.63|28.55|28.57|28.49|77
1593779100000|2020-07-03 12:25:00|28.62|28.54|28.74|28.66|28.74|28.66|28.6|28.52|475
1593779400000|2020-07-03 12:30:00|28.78|28.7|28.61|28.53|28.79|28.71|28.58|28.5|339
1593779700000|2020-07-03 12:35:00|28.63|28.55|28.65|28.57|28.65|28.57|28.61|28.53|90
1593780000000|2020-07-03 12:40:00|28.67|28.59|28.65|28.57|28.69|28.61|28.64|28.56|82
1593780300000|2020-07-03 12:45:00|28.69|28.61|28.7|28.62|28.7|28.62|28.65|28.57|37
1593780600000|2020-07-03 12:50:00|28.73|28.65|28.69|28.61|28.74|28.66|28.69|28.61|176
1593780900000|2020-07-03 12:55:00|28.7|28.62|28.79|28.71|28.8|28.72|28.69|28.61|239
1593781200000|2020-07-03 13:00:00|28.78|28.7|28.72|28.64|28.78|28.7|28.72|28.64|166
1593781500000|2020-07-03 13:05:00|28.7|28.62|28.68|28.6|28.7|28.62|28.67|28.59|234
1593781800000|2020-07-03 13:10:00|28.69|28.61|28.68|28.6|28.72|28.64|28.68|28.6|43
1593782100000|2020-07-03 13:15:00|28.64|28.56|28.6|28.52|28.64|28.56|28.52|28.44|422
1593782400000|2020-07-03 13:20:00|28.57|28.49|28.62|28.54|28.62|28.54|28.55|28.47|69
1593782700000|2020-07-03 13:25:00|28.63|28.55|28.62|28.54|28.67|28.59|28.6|28.52|48
1593783000000|2020-07-03 13:30:00|28.6|28.52|28.64|28.56|28.67|28.59|28.5|28.42|424
1593783300000|2020-07-03 13:35:00|28.65|28.57|28.72|28.64|28.74|28.66|28.65|28.57|196
1593783600000|2020-07-03 13:40:00|28.73|28.65|28.74|28.66|28.77|28.69|28.72|28.64|38
1593783900000|2020-07-03 13:45:00|28.7|28.62|28.64|28.56|28.72|28.64|28.63|28.55|96
1593784200000|2020-07-03 13:50:00|28.67|28.59|28.67|28.59|28.72|28.64|28.67|28.59|23
1593784500000|2020-07-03 13:55:00|28.68|28.6|28.68|28.6|28.72|28.64|28.65|28.57|3
1593784800000|2020-07-03 14:00:00|28.69|28.61|28.67|28.59|28.69|28.61|28.65|28.57|27
1593785100000|2020-07-03 14:05:00|28.69|28.61|28.74|28.66|28.74|28.66|28.68|28.6|69
1593785400000|2020-07-03 14:10:00|28.73|28.65|28.7|28.62|28.75|28.67|28.68|28.6|7
1593785700000|2020-07-03 14:15:00|28.72|28.64|28.69|28.61|28.74|28.66|28.69|28.61|96
1593786000000|2020-07-03 14:20:00|28.68|28.6|28.82|28.74|28.83|28.75|28.64|28.56|80
1593786300000|2020-07-03 14:25:00|28.83|28.75|28.87|28.79|28.89|28.81|28.79|28.71|150
1593786600000|2020-07-03 14:30:00|28.88|28.8|29.06|28.98|29.08|29|28.88|28.8|130
1593786900000|2020-07-03 14:35:00|29.08|29|29.05|28.97|29.11|29.03|28.99|28.91|115
1593787200000|2020-07-03 14:40:00|29.04|28.96|28.93|28.85|29.04|28.96|28.9|28.82|6
1593787500000|2020-07-03 14:45:00|28.94|28.86|28.89|28.81|28.94|28.86|28.87|28.79|65
1593787800000|2020-07-03 14:50:00|28.88|28.8|28.95|28.87|28.95|28.87|28.87|28.79|90
1593788100000|2020-07-03 14:55:00|28.94|28.86|28.92|28.84|28.97|28.89|28.85|28.77|147
1593788400000|2020-07-03 15:00:00|28.93|28.85|28.87|28.79|28.97|28.89|28.87|28.79|160
1593788700000|2020-07-03 15:05:00|28.84|28.76|28.84|28.76|28.92|28.84|28.83|28.75|140
1593789000000|2020-07-03 15:10:00|28.83|28.75|28.87|28.79|28.87|28.79|28.83|28.75|63
1593789300000|2020-07-03 15:15:00|28.84|28.76|28.89|28.81|28.94|28.86|28.84|28.76|331
1593789600000|2020-07-03 15:20:00|28.9|28.82|28.92|28.84|28.92|28.84|28.87|28.79|174
1593789900000|2020-07-03 15:25:00|28.89|28.81|28.93|28.85|28.94|28.86|28.89|28.81|269
1593790200000|2020-07-03 15:30:00|28.92|28.84|28.83|28.75|28.95|28.87|28.82|28.74|134
1593790500000|2020-07-03 15:35:00|28.82|28.74|28.83|28.75|28.85|28.77|28.82|28.74|34
1593790800000|2020-07-03 15:40:00|28.84|28.76|28.84|28.76|28.85|28.77|28.83|28.75|26
1593791100000|2020-07-03 15:45:00|28.79|28.71|28.79|28.71|28.84|28.76|28.79|28.71|25
1593791400000|2020-07-03 15:50:00|28.8|28.72|28.79|28.71|28.8|28.72|28.78|28.7|5
1593791700000|2020-07-03 15:55:00|28.8|28.72|29.02|28.94|29.21|29.13|28.8|28.72|190
1593792000000|2020-07-03 16:00:00|28.99|28.91|28.87|28.79|29.11|29.03|28.68|28.6|394
1593792300000|2020-07-03 16:05:00|28.89|28.81|29.05|28.97|29.21|29.13|28.89|28.81|666
1593792600000|2020-07-03 16:10:00|29.04|28.96|29.19|29.11|29.39|29.31|29.02|28.94|394
1593792900000|2020-07-03 16:15:00|29.18|29.1|29.7|29.62|29.74|29.66|29.17|29.09|911
1593793200000|2020-07-03 16:20:00|29.71|29.63|29.74|29.66|29.86|29.78|29.46|29.38|916
1593793500000|2020-07-03 16:25:00|29.73|29.65|29.34|29.26|29.74|29.66|29.1|28.96|361
1593793800000|2020-07-03 16:30:00|29.44|29.19|29.39|29.31|29.48|29.36|29.36|29.19|20
1593794100000|2020-07-03 16:35:00|29.36|29.28|29.29|29.21|29.36|29.28|29.23|29.11|175
1593794400000|2020-07-03 16:40:00|29.28|29.2|29.24|29.16|29.36|29.28|29.23|29.06|128
1593794700000|2020-07-03 16:45:00|29.34|29.09|29.34|29.09|29.34|29.09|29.34|29.09|0
1593795000000|2020-07-03 16:50:00|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|1
1593795300000|2020-07-03 16:55:00|29.25|29.17|29.36|29.11|29.4|29.28|29.19|29.09|66
1593795600000|2020-07-03 17:00:00|29.35|29.1|29.34|29.09|29.35|29.1|29.34|29.09|1
1593795900000|2020-07-03 17:05:00|29.42|29.12|28.96|28.88|29.43|29.13|28.95|28.87|71
1593796200000|2020-07-03 17:10:00|29.06|28.81|28.96|28.88|29.06|28.88|28.96|28.81|0
1593796500000|2020-07-03 17:15:00|29.06|28.81|28.96|28.88|29.06|28.9|28.96|28.81|10
1593796800000|2020-07-03 17:20:00|29.06|28.81|29.04|28.79|29.06|28.88|28.96|28.79|0
1593797100000|2020-07-03 17:25:00|28.94|28.86|29.06|28.76|29.11|28.86|28.94|28.76|0
1593797700000|2020-07-03 17:35:00|29.05|28.75|29.06|28.76|29.18|28.88|29.05|28.75|1
1593798000000|2020-07-03 17:40:00|29.04|28.74|29|28.7|29.04|28.74|28.98|28.68|0
1593798300000|2020-07-03 17:45:00|28.98|28.68|28.94|28.64|28.98|28.68|28.94|28.64|0
1593798600000|2020-07-03 17:50:00|29.03|28.73|29.06|28.76|29.07|28.77|28.95|28.65|0
1593799500000|2020-07-03 18:05:00|29|28.7|29.03|28.73|29.05|28.75|28.97|28.67|0
1593800100000|2020-07-03 18:15:00|29.02|28.72|29.03|28.73|29.03|28.73|29.02|28.72|0
1593800700000|2020-07-03 18:25:00|||||||||1
1593801300000|2020-07-03 18:35:00|29.02|28.72|29|28.7|29.02|28.72|29|28.7|0
1593801600000|2020-07-03 18:40:00|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|0
1593802500000|2020-07-03 18:55:00|29|28.7|29.01|28.71|29.15|28.85|28.77|28.47|0
1593802800000|2020-07-03 19:00:00|29|28.7|29|28.7|29|28.7|29|28.7|0
1593803100000|2020-07-03 19:05:00|29.02|28.72|29.02|28.72|29.02|28.72|29.01|28.71|0
1593803400000|2020-07-03 19:10:00|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|0
1593804000000|2020-07-03 19:20:00|29.07|28.77|29.06|28.76|29.07|28.77|29.06|28.76|0
1593804300000|2020-07-03 19:25:00|29.05|28.75|29.06|28.76|29.06|28.76|29.05|28.75|0
1593805200000|2020-07-03 19:40:00|29.05|28.75|29.02|28.72|29.05|28.75|29.02|28.72|0
1593805500000|2020-07-03 19:45:00|29.01|28.71|28.96|28.66|29.01|28.71|28.96|28.66|1
1593806100000|2020-07-03 19:55:00|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|0
1593756300000|2020-07-03 06:05:00|28.26|27.96|28.25|27.95|28.29|27.99|28.25|27.95|0
1593756600000|2020-07-03 06:10:00|28.21|27.96|28.05|27.8|28.21|28.04|27.84|27.75|5
1593756900000|2020-07-03 06:15:00|28.06|27.81|28.06|27.81|28.06|27.81|28.06|27.81|0
1593757200000|2020-07-03 06:20:00|27.97|27.89|28.06|27.81|28.06|27.89|27.97|27.81|0
1593757500000|2020-07-03 06:25:00|27.95|27.87|27.87|27.79|28.01|27.87|27.85|27.7|13
1593757800000|2020-07-03 06:30:00|27.96|27.71|28.03|27.73|28.05|27.78|27.96|27.71|0
1593758100000|2020-07-03 06:35:00|27.99|27.74|28.05|27.75|28.06|27.81|27.99|27.73|0
1593758400000|2020-07-03 06:40:00|28.09|27.84|28.18|27.93|28.18|27.99|27.98|27.75|8
1593758700000|2020-07-03 06:45:00|28.19|27.94|28.18|27.88|28.2|27.95|28.16|27.88|0
1593759000000|2020-07-03 06:50:00|28.19|27.93|28.28|27.98|28.33|28.19|28.17|27.93|31
1593759300000|2020-07-03 06:55:00|28.24|27.99|28.02|27.94|28.24|27.99|27.99|27.86|66
1593759600000|2020-07-03 07:00:00|28|27.92|27.94|27.86|28.05|27.94|27.86|27.71|96
1593759900000|2020-07-03 07:05:00|27.95|27.87|27.94|27.86|28.08|28|27.89|27.81|92
1593760200000|2020-07-03 07:10:00|27.93|27.85|27.98|27.9|28.02|27.94|27.9|27.82|16
1593760500000|2020-07-03 07:15:00|28.02|27.94|28.02|27.94|28.07|27.99|27.94|27.86|44
1593760800000|2020-07-03 07:20:00|28|27.92|28.04|27.96|28.13|28.05|27.98|27.9|25
1593761100000|2020-07-03 07:25:00|28.01|27.93|28.03|27.95|28.09|28.01|27.96|27.88|67
1593761400000|2020-07-03 07:30:00|28.04|27.96|28.03|27.95|28.13|28.05|28.01|27.93|110
1593761700000|2020-07-03 07:35:00|28.01|27.93|28.06|27.98|28.11|28.03|27.94|27.86|63
1593762000000|2020-07-03 07:40:00|28.04|27.96|28.1|28.02|28.11|28.03|28.03|27.95|14
1593762300000|2020-07-03 07:45:00|28.08|28|28.12|28.04|28.22|28.14|28.06|27.98|270
1593762600000|2020-07-03 07:50:00|28.1|28.02|28.17|28.09|28.2|28.12|28.1|28.02|23
1593762900000|2020-07-03 07:55:00|28.18|28.1|28.08|28|28.19|28.11|28.08|28|3
1593763200000|2020-07-03 08:00:00|28.09|28.01|28.09|28.01|28.09|28.01|28.04|27.96|2
1593763500000|2020-07-03 08:05:00|28.08|28|28.03|27.95|28.1|28.02|28.01|27.93|47
1593763800000|2020-07-03 08:10:00|28.02|27.94|28.18|28.1|28.22|28.14|28.02|27.94|118
1593764100000|2020-07-03 08:15:00|28.19|28.11|28.13|28.05|28.19|28.11|28.1|28.02|21
1593764400000|2020-07-03 08:20:00|28.14|28.06|28.17|28.09|28.17|28.09|28.13|28.05|46
1593764700000|2020-07-03 08:25:00|28.15|28.07|28.14|28.06|28.18|28.1|28.14|28.06|22
1593765000000|2020-07-03 08:30:00|28.17|28.09|28.13|28.05|28.19|28.11|28.12|28.04|38
1593765300000|2020-07-03 08:35:00|28.14|28.06|28.19|28.11|28.19|28.11|28.12|28.04|2
1593765600000|2020-07-03 08:40:00|28.15|28.07|28.19|28.11|28.19|28.11|28.14|28.06|47
1593765900000|2020-07-03 08:45:00|28.17|28.09|28.19|28.11|28.2|28.12|28.17|28.09|64
1593766200000|2020-07-03 08:50:00|28.15|28.07|28.15|28.07|28.18|28.1|28.12|28.04|134
1593766500000|2020-07-03 08:55:00|28.13|28.05|28.12|28.04|28.14|28.06|28.12|28.04|29
1593767100000|2020-07-03 09:05:00|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|3
1593767400000|2020-07-03 09:10:00|28.09|28.01|28.05|27.97|28.12|28.04|28.04|27.96|130
1593767700000|2020-07-03 09:15:00|28.04|27.96|28.07|27.99|28.07|27.99|28.02|27.94|63
1593768000000|2020-07-03 09:20:00|28.12|28.04|28.1|28.02|28.12|28.04|28.1|28.02|27
1593768300000|2020-07-03 09:25:00|28.09|28.01|28.12|28.04|28.13|28.05|28.07|27.99|39
1593768600000|2020-07-03 09:30:00|28.1|28.02|28.14|28.06|28.14|28.06|28.07|27.99|81
1593768900000|2020-07-03 09:35:00|28.13|28.05|28.12|28.04|28.13|28.05|28.12|28.04|19
1593769200000|2020-07-03 09:40:00|28.13|28.05|28.14|28.06|28.14|28.06|28.12|28.04|58
1593769500000|2020-07-03 09:45:00|28.17|28.09|28.3|28.22|28.34|28.26|28.14|28.06|838
1593769800000|2020-07-03 09:50:00|28.32|28.24|28.3|28.22|28.37|28.29|28.27|28.19|92
1593770100000|2020-07-03 09:55:00|28.32|28.24|28.35|28.27|28.39|28.31|28.32|28.24|64
1593770400000|2020-07-03 10:00:00|28.37|28.29|28.34|28.26|28.43|28.35|28.33|28.25|145
1593770700000|2020-07-03 10:05:00|28.37|28.29|28.42|28.34|28.44|28.36|28.35|28.27|62
1593771000000|2020-07-03 10:10:00|28.43|28.35|28.44|28.36|28.49|28.41|28.42|28.34|225
1593771300000|2020-07-03 10:15:00|28.47|28.39|28.52|28.44|28.57|28.49|28.43|28.35|146
1593771600000|2020-07-03 10:20:00|28.53|28.45|28.53|28.45|28.55|28.47|28.49|28.41|42
1593771900000|2020-07-03 10:25:00|28.54|28.46|28.4|28.32|28.58|28.5|28.4|28.32|117
1593772200000|2020-07-03 10:30:00|28.42|28.34|28.27|28.19|28.43|28.35|28.27|28.19|17
1593772500000|2020-07-03 10:35:00|28.24|28.16|28.29|28.21|28.29|28.21|28.24|28.16|46
1593772800000|2020-07-03 10:40:00|28.3|28.22|28.34|28.26|28.34|28.26|28.3|28.22|4
1593773100000|2020-07-03 10:45:00|28.32|28.24|28.23|28.15|28.32|28.24|28.19|28.11|52
1593773400000|2020-07-03 10:50:00|28.22|28.14|28.22|28.14|28.24|28.16|28.19|28.11|14
1593773700000|2020-07-03 10:55:00|28.2|28.12|28.22|28.14|28.22|28.14|28.19|28.11|20
1593774000000|2020-07-03 11:00:00|28.24|28.16|28.28|28.2|28.32|28.24|28.22|28.14|103
1593774300000|2020-07-03 11:05:00|28.29|28.21|28.27|28.19|28.29|28.21|28.24|28.16|50
1593774900000|2020-07-03 11:15:00|28.29|28.21|28.32|28.24|28.32|28.24|28.29|28.21|34
1593775200000|2020-07-03 11:20:00|28.34|28.26|28.33|28.25|28.37|28.29|28.32|28.24|20
1593775500000|2020-07-03 11:25:00|28.35|28.27|28.42|28.34|28.42|28.34|28.34|28.26|74
1593775800000|2020-07-03 11:30:00|28.38|28.3|28.34|28.26|28.39|28.31|28.32|28.24|31
1593776100000|2020-07-03 11:35:00|28.37|28.29|28.42|28.34|28.43|28.35|28.35|28.27|35
1593776400000|2020-07-03 11:40:00|28.43|28.35|28.49|28.41|28.49|28.41|28.42|28.34|68
1593776700000|2020-07-03 11:45:00|28.53|28.45|28.49|28.41|28.53|28.45|28.47|28.39|41
1593777000000|2020-07-03 11:50:00|28.5|28.42|28.54|28.46|28.55|28.47|28.5|28.42|19
1593777300000|2020-07-03 11:55:00|28.55|28.47|28.58|28.5|28.62|28.54|28.54|28.46|88
1593777600000|2020-07-03 12:00:00|28.62|28.54|28.72|28.64|28.72|28.64|28.62|28.54|297
1593777900000|2020-07-03 12:05:00|28.7|28.62|28.67|28.59|28.72|28.64|28.65|28.57|215
1593778200000|2020-07-03 12:10:00|28.68|28.6|28.74|28.66|28.74|28.66|28.68|28.6|104
1593778500000|2020-07-03 12:15:00|28.7|28.62|28.63|28.55|28.7|28.62|28.62|28.54|55
1593778800000|2020-07-03 12:20:00|28.62|28.54|28.6|28.52|28.63|28.55|28.57|28.49|77
1593779100000|2020-07-03 12:25:00|28.62|28.54|28.74|28.66|28.74|28.66|28.6|28.52|475
1593779400000|2020-07-03 12:30:00|28.78|28.7|28.61|28.53|28.79|28.71|28.58|28.5|339
1593779700000|2020-07-03 12:35:00|28.63|28.55|28.65|28.57|28.65|28.57|28.61|28.53|90
1593780000000|2020-07-03 12:40:00|28.67|28.59|28.65|28.57|28.69|28.61|28.64|28.56|82
1593780300000|2020-07-03 12:45:00|28.69|28.61|28.7|28.62|28.7|28.62|28.65|28.57|37
1593780600000|2020-07-03 12:50:00|28.73|28.65|28.69|28.61|28.74|28.66|28.69|28.61|176
1593780900000|2020-07-03 12:55:00|28.7|28.62|28.79|28.71|28.8|28.72|28.69|28.61|239
1593781200000|2020-07-03 13:00:00|28.78|28.7|28.72|28.64|28.78|28.7|28.72|28.64|166
1593781500000|2020-07-03 13:05:00|28.7|28.62|28.68|28.6|28.7|28.62|28.67|28.59|234
1593781800000|2020-07-03 13:10:00|28.69|28.61|28.68|28.6|28.72|28.64|28.68|28.6|43
1593782100000|2020-07-03 13:15:00|28.64|28.56|28.6|28.52|28.64|28.56|28.52|28.44|422
1593782400000|2020-07-03 13:20:00|28.57|28.49|28.62|28.54|28.62|28.54|28.55|28.47|69
1593782700000|2020-07-03 13:25:00|28.63|28.55|28.62|28.54|28.67|28.59|28.6|28.52|48
1593783000000|2020-07-03 13:30:00|28.6|28.52|28.64|28.56|28.67|28.59|28.5|28.42|424
1593783300000|2020-07-03 13:35:00|28.65|28.57|28.72|28.64|28.74|28.66|28.65|28.57|196
1593783600000|2020-07-03 13:40:00|28.73|28.65|28.74|28.66|28.77|28.69|28.72|28.64|38
1593783900000|2020-07-03 13:45:00|28.7|28.62|28.64|28.56|28.72|28.64|28.63|28.55|96
1593784200000|2020-07-03 13:50:00|28.67|28.59|28.67|28.59|28.72|28.64|28.67|28.59|23
1593784500000|2020-07-03 13:55:00|28.68|28.6|28.68|28.6|28.72|28.64|28.65|28.57|3
1593784800000|2020-07-03 14:00:00|28.69|28.61|28.67|28.59|28.69|28.61|28.65|28.57|27
1593785100000|2020-07-03 14:05:00|28.69|28.61|28.74|28.66|28.74|28.66|28.68|28.6|69
1593785400000|2020-07-03 14:10:00|28.73|28.65|28.7|28.62|28.75|28.67|28.68|28.6|7
1593785700000|2020-07-03 14:15:00|28.72|28.64|28.69|28.61|28.74|28.66|28.69|28.61|96
1593786000000|2020-07-03 14:20:00|28.68|28.6|28.82|28.74|28.83|28.75|28.64|28.56|80
1593786300000|2020-07-03 14:25:00|28.83|28.75|28.87|28.79|28.89|28.81|28.79|28.71|150
1593786600000|2020-07-03 14:30:00|28.88|28.8|29.06|28.98|29.08|29|28.88|28.8|130
1593786900000|2020-07-03 14:35:00|29.08|29|29.05|28.97|29.11|29.03|28.99|28.91|115
1593787200000|2020-07-03 14:40:00|29.04|28.96|28.93|28.85|29.04|28.96|28.9|28.82|6
1593787500000|2020-07-03 14:45:00|28.94|28.86|28.89|28.81|28.94|28.86|28.87|28.79|65
1593787800000|2020-07-03 14:50:00|28.88|28.8|28.95|28.87|28.95|28.87|28.87|28.79|90
1593788100000|2020-07-03 14:55:00|28.94|28.86|28.92|28.84|28.97|28.89|28.85|28.77|147
1593788400000|2020-07-03 15:00:00|28.93|28.85|28.87|28.79|28.97|28.89|28.87|28.79|160
1593788700000|2020-07-03 15:05:00|28.84|28.76|28.84|28.76|28.92|28.84|28.83|28.75|140
1593789000000|2020-07-03 15:10:00|28.83|28.75|28.87|28.79|28.87|28.79|28.83|28.75|63
1593789300000|2020-07-03 15:15:00|28.84|28.76|28.89|28.81|28.94|28.86|28.84|28.76|331
1593789600000|2020-07-03 15:20:00|28.9|28.82|28.92|28.84|28.92|28.84|28.87|28.79|174
1593789900000|2020-07-03 15:25:00|28.89|28.81|28.93|28.85|28.94|28.86|28.89|28.81|269
1593790200000|2020-07-03 15:30:00|28.92|28.84|28.83|28.75|28.95|28.87|28.82|28.74|134
1593790500000|2020-07-03 15:35:00|28.82|28.74|28.83|28.75|28.85|28.77|28.82|28.74|34
1593790800000|2020-07-03 15:40:00|28.84|28.76|28.84|28.76|28.85|28.77|28.83|28.75|26
1593791100000|2020-07-03 15:45:00|28.79|28.71|28.79|28.71|28.84|28.76|28.79|28.71|25
1593791400000|2020-07-03 15:50:00|28.8|28.72|28.79|28.71|28.8|28.72|28.78|28.7|5
1593791700000|2020-07-03 15:55:00|28.8|28.72|29.02|28.94|29.21|29.13|28.8|28.72|190
1593792000000|2020-07-03 16:00:00|28.99|28.91|28.87|28.79|29.11|29.03|28.68|28.6|394
1593792300000|2020-07-03 16:05:00|28.89|28.81|29.05|28.97|29.21|29.13|28.89|28.81|666
1593792600000|2020-07-03 16:10:00|29.04|28.96|29.19|29.11|29.39|29.31|29.02|28.94|394
1593792900000|2020-07-03 16:15:00|29.18|29.1|29.7|29.62|29.74|29.66|29.17|29.09|911
1593793200000|2020-07-03 16:20:00|29.71|29.63|29.74|29.66|29.86|29.78|29.46|29.38|916
1593793500000|2020-07-03 16:25:00|29.73|29.65|29.34|29.26|29.74|29.66|29.1|28.96|361
1593793800000|2020-07-03 16:30:00|29.44|29.19|29.39|29.31|29.48|29.36|29.36|29.19|20
1593794100000|2020-07-03 16:35:00|29.36|29.28|29.29|29.21|29.36|29.28|29.23|29.11|175
1593794400000|2020-07-03 16:40:00|29.28|29.2|29.24|29.16|29.36|29.28|29.23|29.06|128
1593794700000|2020-07-03 16:45:00|29.34|29.09|29.34|29.09|29.34|29.09|29.34|29.09|0
1593795000000|2020-07-03 16:50:00|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|1
1593795300000|2020-07-03 16:55:00|29.25|29.17|29.36|29.11|29.4|29.28|29.19|29.09|66
1593795600000|2020-07-03 17:00:00|29.35|29.1|29.34|29.09|29.35|29.1|29.34|29.09|1
1593795900000|2020-07-03 17:05:00|29.42|29.12|28.96|28.88|29.43|29.13|28.95|28.87|71
1593796200000|2020-07-03 17:10:00|29.06|28.81|28.96|28.88|29.06|28.88|28.96|28.81|0
1593796500000|2020-07-03 17:15:00|29.06|28.81|28.96|28.88|29.06|28.9|28.96|28.81|10
1593796800000|2020-07-03 17:20:00|29.06|28.81|29.04|28.79|29.06|28.88|28.96|28.79|0
1593797100000|2020-07-03 17:25:00|28.94|28.86|29.06|28.76|29.11|28.86|28.94|28.76|0
1593797700000|2020-07-03 17:35:00|29.05|28.75|29.06|28.76|29.18|28.88|29.05|28.75|1
1593798000000|2020-07-03 17:40:00|29.04|28.74|29|28.7|29.04|28.74|28.98|28.68|0
1593798300000|2020-07-03 17:45:00|28.98|28.68|28.94|28.64|28.98|28.68|28.94|28.64|0
1593798600000|2020-07-03 17:50:00|29.03|28.73|29.06|28.76|29.07|28.77|28.95|28.65|0
1593799500000|2020-07-03 18:05:00|29|28.7|29.03|28.73|29.05|28.75|28.97|28.67|0
1593800100000|2020-07-03 18:15:00|29.02|28.72|29.03|28.73|29.03|28.73|29.02|28.72|0
1593800700000|2020-07-03 18:25:00|||||||||1
1593801300000|2020-07-03 18:35:00|29.02|28.72|29|28.7|29.02|28.72|29|28.7|0
1593801600000|2020-07-03 18:40:00|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|0
1593802500000|2020-07-03 18:55:00|29|28.7|29.01|28.71|29.15|28.85|28.77|28.47|0
1593802800000|2020-07-03 19:00:00|29|28.7|29|28.7|29|28.7|29|28.7|0
1593803100000|2020-07-03 19:05:00|29.02|28.72|29.02|28.72|29.02|28.72|29.01|28.71|0
1593803400000|2020-07-03 19:10:00|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|0
1593804000000|2020-07-03 19:20:00|29.07|28.77|29.06|28.76|29.07|28.77|29.06|28.76|0
1593804300000|2020-07-03 19:25:00|29.05|28.75|29.06|28.76|29.06|28.76|29.05|28.75|0
1593805200000|2020-07-03 19:40:00|29.05|28.75|29.02|28.72|29.05|28.75|29.02|28.72|0
1593805500000|2020-07-03 19:45:00|29.01|28.71|28.96|28.66|29.01|28.71|28.96|28.66|1
1593806100000|2020-07-03 19:55:00|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|0
1594015500000|2020-07-06 06:05:00|27.56|27.26|27.72|27.47|27.85|27.56|27.56|27.26|41
1594015800000|2020-07-06 06:10:00|27.74|27.49|27.69|27.44|27.76|27.51|27.58|27.44|42
1594016100000|2020-07-06 06:15:00|27.58|27.5|27.69|27.44|27.69|27.51|27.58|27.44|9
1594016400000|2020-07-06 06:20:00|27.58|27.5|27.69|27.44|27.69|27.5|27.58|27.44|2
1594016700000|2020-07-06 06:25:00|27.62|27.54|27.81|27.56|27.81|27.6|27.62|27.54|24
1594017000000|2020-07-06 06:30:00|27.79|27.54|27.73|27.65|27.79|27.67|27.68|27.54|49
1594017600000|2020-07-06 06:40:00|27.72|27.64|27.7|27.62|27.73|27.65|27.7|27.62|0
1594017900000|2020-07-06 06:45:00|27.68|27.6|27.71|27.63|27.77|27.69|27.67|27.59|33
1594018200000|2020-07-06 06:50:00|27.7|27.62|27.69|27.61|27.79|27.66|27.66|27.53|15
1594018500000|2020-07-06 06:55:00|27.71|27.63|27.76|27.68|27.8|27.69|27.69|27.54|2
1594018800000|2020-07-06 07:00:00|27.74|27.66|27.83|27.75|27.85|27.77|27.62|27.54|149
1594019100000|2020-07-06 07:05:00|27.82|27.74|27.88|27.8|27.89|27.81|27.73|27.65|54
1594019400000|2020-07-06 07:10:00|27.87|27.79|27.83|27.75|27.94|27.86|27.8|27.72|137
1594019700000|2020-07-06 07:15:00|27.82|27.74|27.78|27.7|27.86|27.78|27.75|27.67|123
1594020000000|2020-07-06 07:20:00|27.76|27.68|27.75|27.67|27.79|27.71|27.65|27.57|235
1594020300000|2020-07-06 07:25:00|27.74|27.66|27.68|27.6|27.75|27.67|27.65|27.57|56
1594020600000|2020-07-06 07:30:00|27.65|27.57|27.77|27.69|27.79|27.71|27.63|27.55|184
1594020900000|2020-07-06 07:35:00|27.76|27.68|27.7|27.62|27.79|27.71|27.7|27.62|30
1594021200000|2020-07-06 07:40:00|27.73|27.65|27.76|27.68|27.79|27.71|27.66|27.58|76
1594021500000|2020-07-06 07:45:00|27.75|27.67|27.8|27.72|27.85|27.77|27.75|27.67|75
1594021800000|2020-07-06 07:50:00|27.79|27.71|27.77|27.69|27.86|27.78|27.75|27.67|102
1594022100000|2020-07-06 07:55:00|27.81|27.73|27.79|27.71|27.91|27.8|27.74|27.66|302
1594022400000|2020-07-06 08:00:00|27.75|27.67|27.76|27.68|27.8|27.72|27.74|27.66|45
1594022700000|2020-07-06 08:05:00|27.75|27.67|27.81|27.73|27.87|27.79|27.72|27.64|59
1594023000000|2020-07-06 08:10:00|27.82|27.74|27.68|27.6|27.82|27.74|27.68|27.6|53
1594023300000|2020-07-06 08:15:00|27.67|27.59|27.71|27.63|27.82|27.74|27.65|27.57|237
1594023600000|2020-07-06 08:20:00|27.7|27.62|27.77|27.69|27.77|27.69|27.65|27.57|18
1594023900000|2020-07-06 08:25:00|27.75|27.67|27.7|27.62|27.77|27.69|27.67|27.59|14
1594024200000|2020-07-06 08:30:00|27.69|27.61|27.71|27.63|27.77|27.69|27.67|27.59|111
1594024500000|2020-07-06 08:35:00|27.72|27.64|27.89|27.81|27.92|27.84|27.72|27.64|145
1594024800000|2020-07-06 08:40:00|27.87|27.79|27.86|27.78|27.92|27.84|27.85|27.77|94
1594025100000|2020-07-06 08:45:00|27.82|27.74|27.8|27.72|27.84|27.76|27.79|27.71|3
1594025400000|2020-07-06 08:50:00|27.79|27.71|27.95|27.87|27.97|27.89|27.75|27.67|79
1594025700000|2020-07-06 08:55:00|27.94|27.86|27.97|27.89|27.99|27.91|27.94|27.86|36
1594026000000|2020-07-06 09:00:00|27.95|27.87|28|27.92|28.02|27.94|27.95|27.87|7
1594026300000|2020-07-06 09:05:00|28.01|27.93|28.07|27.99|28.11|28.03|28|27.92|12
1594026600000|2020-07-06 09:10:00|28.08|28|28.12|28.04|28.16|28.08|28.07|27.99|25
1594026900000|2020-07-06 09:15:00|28.13|28.05|28.07|27.99|28.13|28.05|28.04|27.96|8
1594027200000|2020-07-06 09:20:00|28.04|27.96|27.99|27.91|28.07|27.99|27.97|27.89|15
1594027500000|2020-07-06 09:25:00|28|27.92|27.99|27.91|28.02|27.94|27.95|27.87|16
1594027800000|2020-07-06 09:30:00|28|27.92|27.94|27.86|28.02|27.94|27.87|27.79|29
1594028100000|2020-07-06 09:35:00|27.95|27.87|27.88|27.8|27.95|27.87|27.83|27.75|54
1594028400000|2020-07-06 09:40:00|27.85|27.77|27.88|27.8|27.9|27.82|27.85|27.77|2
1594028700000|2020-07-06 09:45:00|27.85|27.77|27.88|27.8|27.89|27.81|27.83|27.75|5
1594029000000|2020-07-06 09:50:00|27.85|27.77|27.84|27.76|27.88|27.8|27.83|27.75|4
1594029300000|2020-07-06 09:55:00|27.85|27.77|27.84|27.76|27.85|27.77|27.79|27.71|9
1594029600000|2020-07-06 10:00:00|27.83|27.75|27.7|27.62|27.84|27.76|27.68|27.6|84
1594029900000|2020-07-06 10:05:00|27.69|27.61|27.69|27.61|27.72|27.64|27.67|27.59|25
1594030200000|2020-07-06 10:10:00|27.67|27.59|27.59|27.51|27.69|27.61|27.57|27.49|38
1594030500000|2020-07-06 10:15:00|27.6|27.52|27.65|27.57|27.65|27.57|27.59|27.51|48
1594030800000|2020-07-06 10:20:00|27.67|27.59|27.6|27.52|27.67|27.59|27.6|27.52|69
1594031100000|2020-07-06 10:25:00|27.65|27.57|27.6|27.52|27.65|27.57|27.6|27.52|38
1594031400000|2020-07-06 10:30:00|27.64|27.56|27.65|27.57|27.65|27.57|27.61|27.53|72
1594031700000|2020-07-06 10:35:00|27.64|27.56|27.67|27.59|27.69|27.61|27.64|27.56|23
1594032000000|2020-07-06 10:40:00|27.69|27.61|27.7|27.62|27.72|27.64|27.67|27.59|6
1594032300000|2020-07-06 10:45:00|27.72|27.64|27.67|27.59|27.72|27.64|27.66|27.58|33
1594032600000|2020-07-06 10:50:00|27.69|27.61|27.67|27.59|27.71|27.63|27.67|27.59|2
1594032900000|2020-07-06 10:55:00|27.69|27.61|27.67|27.59|27.72|27.64|27.67|27.59|58
1594033200000|2020-07-06 11:00:00|27.71|27.63|27.72|27.64|27.75|27.67|27.71|27.63|32
1594033500000|2020-07-06 11:05:00|27.75|27.67|27.72|27.64|27.77|27.69|27.71|27.63|21
1594033800000|2020-07-06 11:10:00|27.74|27.66|27.72|27.64|27.75|27.67|27.72|27.64|55
1594034100000|2020-07-06 11:15:00|27.71|27.63|27.76|27.68|27.77|27.69|27.68|27.6|85
1594034400000|2020-07-06 11:20:00|27.77|27.69|27.83|27.75|27.84|27.76|27.75|27.67|61
1594034700000|2020-07-06 11:25:00|27.82|27.74|27.76|27.68|27.84|27.76|27.74|27.66|1
1594035000000|2020-07-06 11:30:00|27.73|27.65|27.84|27.76|27.84|27.76|27.73|27.65|11
1594035300000|2020-07-06 11:35:00|27.83|27.75|27.84|27.76|27.84|27.76|27.81|27.73|26
1594035600000|2020-07-06 11:40:00|27.83|27.75|27.77|27.69|27.84|27.76|27.76|27.68|38
1594035900000|2020-07-06 11:45:00|27.75|27.67|27.77|27.69|27.77|27.69|27.72|27.64|40
1594036200000|2020-07-06 11:50:00|27.81|27.73|27.76|27.68|27.82|27.74|27.76|27.68|9
1594036500000|2020-07-06 11:55:00|27.77|27.69|27.75|27.67|27.77|27.69|27.71|27.63|35
1594036800000|2020-07-06 12:00:00|27.74|27.66|27.72|27.64|27.74|27.66|27.72|27.64|4
1594037100000|2020-07-06 12:05:00|27.71|27.63|27.68|27.6|27.71|27.63|27.68|27.6|24
1594037400000|2020-07-06 12:10:00|27.7|27.62|27.71|27.63|27.71|27.63|27.67|27.59|3
1594037700000|2020-07-06 12:15:00|27.72|27.64|27.71|27.63|27.75|27.67|27.67|27.59|43
1594038000000|2020-07-06 12:20:00|27.72|27.64|27.65|27.57|27.72|27.64|27.65|27.57|19
1594038300000|2020-07-06 12:25:00|27.66|27.58|27.61|27.53|27.72|27.64|27.61|27.53|49
1594038600000|2020-07-06 12:30:00|27.62|27.54|27.6|27.52|27.62|27.54|27.59|27.51|5
1594038900000|2020-07-06 12:35:00|27.59|27.51|27.6|27.52|27.61|27.53|27.55|27.47|112
1594039200000|2020-07-06 12:40:00|27.59|27.51|27.71|27.63|27.72|27.64|27.59|27.51|30
1594039500000|2020-07-06 12:45:00|27.72|27.64|27.79|27.71|27.79|27.71|27.71|27.63|121
1594039800000|2020-07-06 12:50:00|27.78|27.7|27.72|27.64|27.79|27.71|27.72|27.64|213
1594040100000|2020-07-06 12:55:00|27.69|27.61|27.67|27.59|27.74|27.66|27.67|27.59|427
1594040400000|2020-07-06 13:00:00|27.69|27.61|27.77|27.69|27.77|27.69|27.69|27.61|60
1594040700000|2020-07-06 13:05:00|27.79|27.71|27.82|27.74|27.86|27.78|27.78|27.7|131
1594041000000|2020-07-06 13:10:00|27.84|27.76|27.79|27.71|27.84|27.76|27.77|27.69|28
1594041300000|2020-07-06 13:15:00|27.81|27.73|27.79|27.71|27.86|27.78|27.79|27.71|78
1594041600000|2020-07-06 13:20:00|27.82|27.74|27.82|27.74|27.85|27.77|27.8|27.72|25
1594041900000|2020-07-06 13:25:00|27.84|27.76|27.86|27.78|27.86|27.78|27.84|27.76|21
1594042200000|2020-07-06 13:30:00|27.85|27.77|27.82|27.74|27.93|27.85|27.81|27.73|322
1594042500000|2020-07-06 13:35:00|27.84|27.76|27.96|27.88|28.01|27.93|27.82|27.74|92
1594042800000|2020-07-06 13:40:00|27.98|27.9|27.88|27.8|28|27.92|27.88|27.8|137
1594043100000|2020-07-06 13:45:00|27.86|27.78|27.81|27.73|27.91|27.83|27.78|27.7|284
1594043400000|2020-07-06 13:50:00|27.83|27.75|27.84|27.76|27.89|27.81|27.78|27.7|16
1594043700000|2020-07-06 13:55:00|27.82|27.74|27.81|27.73|27.84|27.76|27.76|27.68|69
1594044000000|2020-07-06 14:00:00|27.79|27.71|27.8|27.72|27.84|27.76|27.64|27.56|103
1594044300000|2020-07-06 14:05:00|27.79|27.71|27.9|27.82|27.99|27.91|27.78|27.7|53
1594044600000|2020-07-06 14:10:00|27.89|27.81|27.99|27.91|28.01|27.93|27.88|27.8|17
1594044900000|2020-07-06 14:15:00|27.98|27.9|27.97|27.89|28|27.92|27.87|27.79|154
1594045200000|2020-07-06 14:20:00|27.94|27.86|28.13|28.05|28.14|28.06|27.94|27.86|66
1594045500000|2020-07-06 14:25:00|28.14|28.06|28.14|28.06|28.19|28.11|28.08|28|89
1594045800000|2020-07-06 14:30:00|28.15|28.07|28.09|28.01|28.2|28.12|28.07|27.99|98
1594046100000|2020-07-06 14:35:00|28.08|28|28.1|28.02|28.12|28.04|28.04|27.96|36
1594046400000|2020-07-06 14:40:00|28.07|27.99|28.06|27.98|28.17|28.09|28.03|27.95|102
1594046700000|2020-07-06 14:45:00|28.07|27.99|27.97|27.89|28.08|28|27.95|27.87|448
1594047000000|2020-07-06 14:50:00|27.96|27.88|27.93|27.85|27.97|27.89|27.92|27.84|121
1594047300000|2020-07-06 14:55:00|27.95|27.87|27.87|27.79|27.97|27.89|27.87|27.79|156
1594047600000|2020-07-06 15:00:00|27.89|27.81|27.82|27.74|27.92|27.84|27.8|27.72|353
1594047900000|2020-07-06 15:05:00|27.84|27.76|27.8|27.72|27.86|27.78|27.8|27.72|281
1594048200000|2020-07-06 15:10:00|27.81|27.73|27.85|27.77|27.86|27.78|27.77|27.69|146
1594048500000|2020-07-06 15:15:00|27.87|27.79|27.79|27.71|27.91|27.83|27.79|27.71|74
1594048800000|2020-07-06 15:20:00|27.8|27.72|27.82|27.74|27.87|27.79|27.79|27.71|68
1594049100000|2020-07-06 15:25:00|27.81|27.73|27.8|27.72|27.87|27.79|27.79|27.71|81
1594049400000|2020-07-06 15:30:00|27.79|27.71|27.89|27.81|27.89|27.81|27.79|27.71|271
1594049700000|2020-07-06 15:35:00|27.86|27.78|27.89|27.81|27.9|27.82|27.79|27.71|51
1594050000000|2020-07-06 15:40:00|27.87|27.79|27.94|27.86|27.94|27.86|27.84|27.76|68
1594050300000|2020-07-06 15:45:00|27.93|27.85|27.89|27.81|27.93|27.85|27.89|27.81|12
1594050600000|2020-07-06 15:50:00|27.94|27.86|28|27.92|28.02|27.94|27.9|27.82|15
1594050900000|2020-07-06 15:55:00|28.02|27.94|28.09|28.01|28.1|28.02|28|27.92|27
1594051200000|2020-07-06 16:00:00|28.1|28.02|28.04|27.96|28.1|28.02|28|27.92|12
1594051500000|2020-07-06 16:05:00|28.05|27.97|28.06|27.98|28.17|28.09|28.05|27.97|98
1594051800000|2020-07-06 16:10:00|28.09|28.01|28.03|27.95|28.09|28.01|27.99|27.91|19
1594052100000|2020-07-06 16:15:00|27.98|27.9|28.11|28.03|28.12|28.04|27.98|27.9|5
1594052400000|2020-07-06 16:20:00|28.1|28.02|28.14|28.06|28.17|28.09|28.08|28|12
1594052700000|2020-07-06 16:25:00|28.13|28.05|27.96|27.88|28.2|28.12|27.94|27.86|113
1594053000000|2020-07-06 16:30:00|28.01|27.93|28.15|28.07|28.15|28.07|28|27.92|34
1594053300000|2020-07-06 16:35:00|28.12|28.04|28.17|28.09|28.27|28.19|28.12|28.04|57
1594053600000|2020-07-06 16:40:00|28.12|28.04|28.19|28.11|28.19|28.11|28.11|27.93|29
1594053900000|2020-07-06 16:45:00|28.18|28.1|28.17|28.09|28.2|28.12|28.16|28.08|8
1594054200000|2020-07-06 16:50:00|28.16|28.08|28.17|28.09|28.17|28.09|28.16|28.08|0
1594054500000|2020-07-06 16:55:00|28.28|28.03|28.28|28.03|28.28|28.1|28.17|28.03|0
1594055100000|2020-07-06 17:05:00|28.29|28.04|28.29|28.04|28.29|28.04|28.29|28.04|0
1594055400000|2020-07-06 17:10:00|28.31|28.06|28.23|28.15|28.31|28.15|28.23|28.04|0
1594055700000|2020-07-06 17:15:00|28.22|28.14|28.23|28.15|28.23|28.15|28.21|28.13|0
1594056000000|2020-07-06 17:20:00|28.22|28.14|28.22|28.14|28.24|28.16|28.2|28.12|0
1594056300000|2020-07-06 17:25:00|28.21|28.13|28.15|28.07|28.22|28.14|28.15|28.07|0
1594056600000|2020-07-06 17:30:00|28.17|28.09|28.2|28.12|28.2|28.12|28.16|28.08|2
1594056900000|2020-07-06 17:35:00|28.21|28.13|28.16|28.08|28.21|28.13|28.15|28.07|2
1594057200000|2020-07-06 17:40:00|28.15|28.07|28.15|28.07|28.16|28.08|28.13|28.05|0
1594057500000|2020-07-06 17:45:00|28.16|28.08|28.16|28.08|28.16|28.08|28.15|28.07|1
1594057800000|2020-07-06 17:50:00|28.17|28.09|28.16|28.08|28.2|28.12|28.16|28.08|65
1594058100000|2020-07-06 17:55:00|28.17|28.09|28.14|28.06|28.17|28.09|28.14|28.06|10
1594058400000|2020-07-06 18:00:00|28.15|28.07|28.25|28.17|28.27|28.19|28.14|28.06|9
1594058700000|2020-07-06 18:05:00|28.26|28.18|28.25|28.17|28.27|28.19|28.25|28.17|0
1594059000000|2020-07-06 18:10:00|28.24|28.16|28.27|28.19|28.35|28.19|28.23|28.1|0
1594059300000|2020-07-06 18:15:00|28.28|28.2|28.59|28.51|28.66|28.51|28.28|28.2|1
1594059600000|2020-07-06 18:20:00|28.7|28.45|28.61|28.36|28.7|28.45|28.48|28.35|10
1594060200000|2020-07-06 18:30:00|28.58|28.33|28.57|28.32|28.58|28.33|28.57|28.32|0
1594060500000|2020-07-06 18:35:00|28.48|28.4|28.58|28.33|28.58|28.4|28.48|28.33|1
1594060800000|2020-07-06 18:40:00|28.6|28.35|28.6|28.35|28.6|28.35|28.6|28.35|0
1594061100000|2020-07-06 18:45:00|28.61|28.36|28.61|28.36|28.61|28.36|28.6|28.35|0
1594061400000|2020-07-06 18:50:00|28.52|28.44|28.62|28.54|28.77|28.61|28.52|28.35|6
1594061700000|2020-07-06 18:55:00|28.72|28.47|28.59|28.51|28.72|28.54|28.59|28.42|11
1594062000000|2020-07-06 19:00:00|28.58|28.5|28.79|28.54|28.79|28.62|28.58|28.4|1
1594062300000|2020-07-06 19:05:00|28.68|28.6|28.73|28.48|28.82|28.61|28.68|28.46|19
1594062600000|2020-07-06 19:10:00|28.74|28.49|28.71|28.46|28.76|28.53|28.57|28.43|1
1594062900000|2020-07-06 19:15:00|28.76|28.47|28.78|28.48|28.79|28.49|28.74|28.44|4
1594063200000|2020-07-06 19:20:00|28.79|28.49|28.76|28.46|28.79|28.49|28.76|28.46|1
1594063500000|2020-07-06 19:25:00|28.78|28.48|28.67|28.42|28.78|28.48|28.67|28.42|0
1594063800000|2020-07-06 19:30:00|28.68|28.43|28.74|28.44|28.77|28.47|28.67|28.41|0
1594064100000|2020-07-06 19:35:00|28.73|28.43|28.71|28.41|28.74|28.44|28.68|28.4|3
1594064400000|2020-07-06 19:40:00|28.72|28.42|28.71|28.41|28.72|28.42|28.71|28.41|0
1594064700000|2020-07-06 19:45:00|28.72|28.42|28.6|28.35|28.72|28.42|28.6|28.35|2
1594065000000|2020-07-06 19:50:00|28.51|28.43|28.64|28.34|28.67|28.43|28.42|28.26|6
1594065300000|2020-07-06 19:55:00|28.59|28.33|28.62|28.32|28.7|28.48|28.54|28.29|8
1594101900000|2020-07-07 06:05:00|29.28|28.98|29.07|28.77|29.29|28.99|28.99|28.69|4
1594102200000|2020-07-07 06:10:00|29.1|28.8|29.13|28.83|29.13|28.83|29.1|28.8|0
1594102800000|2020-07-07 06:20:00|29.15|28.85|29.15|28.85|29.15|28.85|29.13|28.83|0
1594103100000|2020-07-07 06:25:00|29.14|28.84|29.15|28.85|29.15|28.85|29.13|28.83|0
1594103400000|2020-07-07 06:30:00|29.18|28.93|29.13|28.83|29.25|29|29.12|28.82|3
1594103700000|2020-07-07 06:35:00|29.12|28.82|29.14|28.84|29.2|28.95|29.03|28.79|2
1594104000000|2020-07-07 06:40:00|29.12|28.82|29.05|28.75|29.12|28.82|29.05|28.75|0
1594104300000|2020-07-07 06:45:00|29.03|28.73|29.01|28.71|29.03|28.73|28.98|28.68|1
1594104600000|2020-07-07 06:50:00|28.95|28.7|28.86|28.61|28.95|28.7|28.75|28.58|13
1594104900000|2020-07-07 06:55:00|28.87|28.62|28.89|28.59|28.91|28.66|28.74|28.57|0
1594105200000|2020-07-07 07:00:00|28.86|28.61|28.92|28.84|28.93|28.85|28.75|28.61|38
1594105500000|2020-07-07 07:05:00|28.9|28.82|29.04|28.96|29.08|29|28.9|28.82|100
1594105800000|2020-07-07 07:10:00|29.01|28.93|28.96|28.88|29.12|29.04|28.96|28.88|94
1594106100000|2020-07-07 07:15:00|29|28.92|28.98|28.9|29.07|28.99|28.93|28.85|55
1594106400000|2020-07-07 07:20:00|28.99|28.91|29.11|29.03|29.15|29.07|28.96|28.88|63
1594106700000|2020-07-07 07:25:00|29.12|29.04|29.03|28.95|29.22|29.14|29.01|28.93|41
1594107000000|2020-07-07 07:30:00|29.05|28.97|29|28.92|29.16|29.08|28.98|28.9|119
1594107300000|2020-07-07 07:35:00|29.01|28.93|28.95|28.87|29.01|28.93|28.93|28.85|57
1594107600000|2020-07-07 07:40:00|28.96|28.88|28.97|28.89|28.99|28.91|28.93|28.85|93
1594107900000|2020-07-07 07:45:00|28.98|28.9|28.87|28.79|29|28.92|28.86|28.78|58
1594108200000|2020-07-07 07:50:00|28.88|28.8|28.84|28.76|28.91|28.83|28.81|28.73|43
1594108500000|2020-07-07 07:55:00|28.86|28.78|28.76|28.68|28.88|28.8|28.69|28.61|376
1594108800000|2020-07-07 08:00:00|28.75|28.67|28.77|28.69|28.77|28.69|28.71|28.63|125
1594109100000|2020-07-07 08:05:00|28.78|28.7|28.69|28.61|28.84|28.76|28.69|28.61|52
1594109400000|2020-07-07 08:10:00|28.68|28.6|28.61|28.53|28.69|28.61|28.5|28.42|32
1594109700000|2020-07-07 08:15:00|28.62|28.54|28.76|28.68|28.76|28.68|28.61|28.53|11
1594110000000|2020-07-07 08:20:00|28.74|28.66|28.74|28.66|28.77|28.69|28.69|28.61|21
1594110300000|2020-07-07 08:25:00|28.76|28.68|29.08|29|29.08|29|28.74|28.66|136
1594110600000|2020-07-07 08:30:00|29.09|29.01|29.03|28.95|29.09|29.01|28.94|28.86|15
1594110900000|2020-07-07 08:35:00|29.04|28.96|28.98|28.9|29.08|29|28.96|28.88|79
1594111200000|2020-07-07 08:40:00|28.97|28.89|29.01|28.93|29.06|28.98|28.92|28.84|17
1594111500000|2020-07-07 08:45:00|29|28.92|28.97|28.89|29.01|28.93|28.94|28.86|26
1594111800000|2020-07-07 08:50:00|28.96|28.88|28.95|28.87|29.02|28.94|28.94|28.86|20
1594112100000|2020-07-07 08:55:00|28.94|28.86|28.99|28.91|29.04|28.96|28.94|28.86|10
1594112400000|2020-07-07 09:00:00|28.98|28.9|29.07|28.99|29.09|29.01|28.95|28.87|24
1594112700000|2020-07-07 09:05:00|29.08|29|29.06|28.98|29.13|29.05|29.03|28.95|9
1594113000000|2020-07-07 09:10:00|29.09|29.01|29.11|29.03|29.14|29.06|29.09|29.01|7
1594113300000|2020-07-07 09:15:00|29.13|29.05|29.11|29.03|29.14|29.06|29.06|28.98|84
1594113600000|2020-07-07 09:20:00|29.13|29.05|29.12|29.04|29.16|29.08|29.11|29.03|15
1594113900000|2020-07-07 09:25:00|29.13|29.05|29.06|28.98|29.16|29.08|29.02|28.94|83
1594114200000|2020-07-07 09:30:00|29.05|28.97|28.97|28.89|29.06|28.98|28.97|28.89|60
1594114500000|2020-07-07 09:35:00|28.98|28.9|28.94|28.86|29.01|28.93|28.92|28.84|79
1594114800000|2020-07-07 09:40:00|28.92|28.84|28.95|28.87|28.95|28.87|28.91|28.83|51
1594115100000|2020-07-07 09:45:00|28.96|28.88|29.01|28.93|29.01|28.93|28.96|28.88|9
1594115400000|2020-07-07 09:50:00|29.02|28.94|29.01|28.93|29.07|28.99|28.97|28.89|7
1594115700000|2020-07-07 09:55:00|29.02|28.94|28.98|28.9|29.03|28.95|28.93|28.85|43
1594116000000|2020-07-07 10:00:00|28.99|28.91|28.93|28.85|29.02|28.94|28.93|28.85|57
1594116300000|2020-07-07 10:05:00|28.96|28.88|28.95|28.87|28.97|28.89|28.92|28.84|34
1594116600000|2020-07-07 10:10:00|28.96|28.88|28.91|28.83|28.99|28.91|28.89|28.81|105
1594116900000|2020-07-07 10:15:00|28.92|28.84|28.96|28.88|29.06|28.98|28.87|28.79|117
1594117200000|2020-07-07 10:20:00|28.98|28.9|28.89|28.81|29|28.92|28.87|28.79|143
1594117500000|2020-07-07 10:25:00|28.88|28.8|28.84|28.76|28.9|28.82|28.84|28.76|361
1594117800000|2020-07-07 10:30:00|28.85|28.77|28.74|28.66|28.86|28.78|28.73|28.65|54
1594118100000|2020-07-07 10:35:00|28.75|28.67|28.69|28.61|28.77|28.69|28.58|28.5|153
1594118400000|2020-07-07 10:40:00|28.68|28.6|28.74|28.66|28.76|28.68|28.68|28.6|15
1594118700000|2020-07-07 10:45:00|28.75|28.67|28.79|28.71|28.82|28.74|28.74|28.66|10
1594119000000|2020-07-07 10:50:00|28.8|28.72|28.76|28.68|28.84|28.76|28.74|28.66|5
1594119300000|2020-07-07 10:55:00|28.75|28.67|28.74|28.66|28.8|28.72|28.74|28.66|9
1594119600000|2020-07-07 11:00:00|28.75|28.67|28.74|28.66|28.75|28.67|28.7|28.62|11
1594119900000|2020-07-07 11:05:00|28.75|28.67|28.78|28.7|28.82|28.74|28.72|28.64|45
1594120200000|2020-07-07 11:10:00|28.77|28.69|28.78|28.7|28.78|28.7|28.73|28.65|32
1594120500000|2020-07-07 11:15:00|28.77|28.69|28.73|28.65|28.78|28.7|28.71|28.63|8
1594120800000|2020-07-07 11:20:00|28.7|28.62|28.77|28.69|28.77|28.69|28.7|28.62|20
1594121100000|2020-07-07 11:25:00|28.78|28.7|28.68|28.6|28.78|28.7|28.68|28.6|36
1594121400000|2020-07-07 11:30:00|28.7|28.62|28.78|28.7|28.81|28.73|28.67|28.59|44
1594121700000|2020-07-07 11:35:00|28.77|28.69|28.74|28.66|28.8|28.72|28.73|28.65|41
1594122000000|2020-07-07 11:40:00|28.77|28.69|28.7|28.62|28.77|28.69|28.69|28.61|73
1594122300000|2020-07-07 11:45:00|28.68|28.6|28.65|28.57|28.7|28.62|28.65|28.57|9
1594122600000|2020-07-07 11:50:00|28.67|28.59|28.73|28.65|28.75|28.67|28.63|28.55|60
1594122900000|2020-07-07 11:55:00|28.71|28.63|28.7|28.62|28.73|28.65|28.68|28.6|2
1594123200000|2020-07-07 12:00:00|28.71|28.63|28.65|28.57|28.71|28.63|28.65|28.57|36
1594123500000|2020-07-07 12:05:00|28.67|28.59|28.7|28.62|28.71|28.63|28.65|28.57|12
1594123800000|2020-07-07 12:10:00|28.71|28.63|28.7|28.62|28.75|28.67|28.68|28.6|48
1594124100000|2020-07-07 12:15:00|28.68|28.6|28.72|28.64|28.76|28.68|28.68|28.6|54
1594124400000|2020-07-07 12:20:00|28.77|28.69|28.77|28.69|28.82|28.74|28.75|28.67|136
1594124700000|2020-07-07 12:25:00|28.75|28.67|28.77|28.69|28.79|28.71|28.73|28.65|10
1594125000000|2020-07-07 12:30:00|28.78|28.7|28.8|28.72|28.85|28.77|28.77|28.69|32
1594125300000|2020-07-07 12:35:00|28.81|28.73|28.82|28.74|28.85|28.77|28.78|28.7|0
1594125600000|2020-07-07 12:40:00|28.84|28.76|28.81|28.73|28.84|28.76|28.79|28.71|139
1594125900000|2020-07-07 12:45:00|28.84|28.76|28.77|28.69|28.84|28.76|28.76|28.68|23
1594126200000|2020-07-07 12:50:00|28.75|28.67|28.75|28.67|28.79|28.71|28.74|28.66|52
1594126500000|2020-07-07 12:55:00|28.76|28.68|28.72|28.64|28.8|28.72|28.7|28.62|17
1594126800000|2020-07-07 13:00:00|28.69|28.61|28.69|28.61|28.72|28.64|28.67|28.59|114
1594127100000|2020-07-07 13:05:00|28.67|28.59|28.67|28.59|28.69|28.61|28.66|28.58|1
1594127400000|2020-07-07 13:10:00|28.69|28.61|28.66|28.58|28.69|28.61|28.65|28.57|3
1594127700000|2020-07-07 13:15:00|28.65|28.57|28.67|28.59|28.69|28.61|28.65|28.57|4
1594128000000|2020-07-07 13:20:00|28.69|28.61|28.67|28.59|28.72|28.64|28.66|28.58|75
1594128300000|2020-07-07 13:25:00|28.69|28.61|28.67|28.59|28.72|28.64|28.66|28.58|10
1594128600000|2020-07-07 13:30:00|28.68|28.6|28.56|28.48|28.74|28.66|28.52|28.44|524
1594128900000|2020-07-07 13:35:00|28.57|28.49|28.69|28.61|28.72|28.64|28.56|28.48|178
1594129200000|2020-07-07 13:40:00|28.7|28.62|28.56|28.48|28.7|28.62|28.53|28.45|136
1594129500000|2020-07-07 13:45:00|28.53|28.45|28.41|28.33|28.56|28.48|28.4|28.32|113
1594129800000|2020-07-07 13:50:00|28.44|28.36|28.54|28.46|28.56|28.48|28.4|28.32|446
1594130100000|2020-07-07 13:55:00|28.52|28.44|28.49|28.41|28.55|28.47|28.43|28.35|89
1594130400000|2020-07-07 14:00:00|28.47|28.39|28.34|28.26|28.51|28.43|28.32|28.24|91
1594130700000|2020-07-07 14:05:00|28.32|28.24|28.34|28.26|28.39|28.31|28.31|28.23|21
1594131000000|2020-07-07 14:10:00|28.35|28.27|28.19|28.11|28.36|28.28|28.19|28.11|56
1594131300000|2020-07-07 14:15:00|28.2|28.12|28.24|28.16|28.29|28.21|28.19|28.11|115
1594131600000|2020-07-07 14:20:00|28.26|28.18|28.24|28.16|28.29|28.21|28.22|28.14|145
1594131900000|2020-07-07 14:25:00|28.22|28.14|28.24|28.16|28.32|28.24|28.18|28.1|83
1594132200000|2020-07-07 14:30:00|28.25|28.17|28.32|28.24|28.36|28.28|28.14|28.06|221
1594132500000|2020-07-07 14:35:00|28.35|28.27|28.33|28.25|28.36|28.28|28.27|28.19|131
1594132800000|2020-07-07 14:40:00|28.34|28.26|28.42|28.34|28.42|28.34|28.32|28.24|293
1594133100000|2020-07-07 14:45:00|28.41|28.33|28.41|28.33|28.48|28.4|28.4|28.32|176
1594133400000|2020-07-07 14:50:00|28.39|28.31|28.3|28.22|28.41|28.33|28.3|28.22|47
1594133700000|2020-07-07 14:55:00|28.31|28.23|28.3|28.22|28.31|28.23|28.25|28.17|25
1594134000000|2020-07-07 15:00:00|28.29|28.21|28.29|28.21|28.34|28.26|28.27|28.19|11
1594134300000|2020-07-07 15:05:00|28.27|28.19|28.33|28.25|28.39|28.31|28.26|28.18|233
1594134600000|2020-07-07 15:10:00|28.3|28.22|28.24|28.16|28.33|28.25|28.21|28.13|52
1594134900000|2020-07-07 15:15:00|28.23|28.15|28.17|28.09|28.23|28.15|28.16|28.08|129
1594135200000|2020-07-07 15:20:00|28.16|28.08|28.22|28.14|28.22|28.14|28.16|28.08|71
1594135500000|2020-07-07 15:25:00|28.25|28.17|28.19|28.11|28.28|28.2|28.18|28.1|98
1594135800000|2020-07-07 15:30:00|28.18|28.1|28.21|28.13|28.23|28.15|28.14|28.06|263
1594136100000|2020-07-07 15:35:00|28.2|28.12|28.25|28.17|28.25|28.17|28.19|28.11|67
1594136400000|2020-07-07 15:40:00|||||||||20
1594136700000|2020-07-07 15:45:00|28.23|28.15|28.2|28.12|28.25|28.17|28.2|28.12|81
1594137000000|2020-07-07 15:50:00|28.21|28.13|28.2|28.12|28.24|28.16|28.16|28.08|5
1594137300000|2020-07-07 15:55:00|28.19|28.11|28.3|28.22|28.3|28.22|28.18|28.1|31
1594137600000|2020-07-07 16:00:00|28.29|28.21|28.29|28.21|28.3|28.22|28.23|28.15|9
1594137900000|2020-07-07 16:05:00|28.28|28.2|28.37|28.29|28.37|28.29|28.28|28.2|25
1594138200000|2020-07-07 16:10:00|28.38|28.3|28.5|28.42|28.5|28.42|28.38|28.3|19
1594138500000|2020-07-07 16:15:00|28.53|28.45|28.52|28.44|28.54|28.46|28.5|28.42|8
1594138800000|2020-07-07 16:20:00|28.5|28.42|28.5|28.42|28.52|28.44|28.5|28.42|14
1594139100000|2020-07-07 16:25:00|28.45|28.37|28.45|28.37|28.47|28.39|28.45|28.37|13
1594139400000|2020-07-07 16:30:00|28.46|28.38|28.44|28.36|28.46|28.38|28.43|28.35|0
1594139700000|2020-07-07 16:35:00|28.45|28.37|28.47|28.39|28.48|28.4|28.44|28.36|11
1594140000000|2020-07-07 16:40:00|28.5|28.42|28.49|28.41|28.5|28.42|28.45|28.37|11
1594140300000|2020-07-07 16:45:00|28.5|28.42|28.46|28.38|28.5|28.42|28.46|28.38|1
1594140600000|2020-07-07 16:50:00|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1594140900000|2020-07-07 16:55:00|28.46|28.38|28.47|28.39|28.47|28.39|28.45|28.37|0
1594141200000|2020-07-07 17:00:00|28.45|28.37|28.47|28.39|28.47|28.39|28.45|28.37|1
1594141500000|2020-07-07 17:05:00|28.5|28.42|28.53|28.45|28.53|28.45|28.5|28.42|18
1594141800000|2020-07-07 17:10:00|28.51|28.43|28.53|28.45|28.53|28.45|28.51|28.43|9
1594142100000|2020-07-07 17:15:00|28.48|28.4|28.51|28.43|28.53|28.45|28.48|28.4|6
1594142400000|2020-07-07 17:20:00|28.52|28.44|28.51|28.43|28.53|28.45|28.5|28.42|0
1594142700000|2020-07-07 17:25:00|28.5|28.42|28.51|28.43|28.53|28.45|28.5|28.42|9
1594143000000|2020-07-07 17:30:00|28.53|28.45|28.53|28.45|28.53|28.45|28.5|28.42|0
1594143300000|2020-07-07 17:35:00|28.52|28.44|28.48|28.4|28.52|28.44|28.45|28.37|12
1594143600000|2020-07-07 17:40:00|28.49|28.41|28.48|28.4|28.53|28.45|28.45|28.37|3
1594143900000|2020-07-07 17:45:00|28.47|28.39|28.43|28.35|28.55|28.4|28.43|28.29|9
1594144200000|2020-07-07 17:50:00|28.44|28.36|28.48|28.4|28.55|28.4|28.43|28.3|0
1594144500000|2020-07-07 17:55:00|28.49|28.41|28.48|28.4|28.49|28.41|28.48|28.4|0
1594144800000|2020-07-07 18:00:00|28.47|28.39|28.5|28.42|28.53|28.45|28.45|28.37|9
1594145100000|2020-07-07 18:05:00|28.48|28.4|28.46|28.38|28.48|28.4|28.43|28.35|5
1594145400000|2020-07-07 18:10:00|28.44|28.36|28.44|28.36|28.47|28.39|28.44|28.36|0
1594145700000|2020-07-07 18:15:00|28.46|28.38|28.46|28.38|28.48|28.4|28.46|28.38|0
1594146000000|2020-07-07 18:20:00|28.47|28.39|28.64|28.39|28.65|28.5|28.47|28.34|13
1594146300000|2020-07-07 18:25:00|28.54|28.46|28.61|28.53|28.67|28.53|28.53|28.39|0
1594146600000|2020-07-07 18:30:00|28.59|28.51|28.79|28.54|28.79|28.61|28.59|28.51|1
1594146900000|2020-07-07 18:35:00|28.8|28.55|28.78|28.7|28.85|28.71|28.73|28.54|6
1594147200000|2020-07-07 18:40:00|28.86|28.61|28.83|28.58|28.86|28.65|28.73|28.58|3
1594147500000|2020-07-07 18:45:00|28.84|28.59|28.78|28.7|28.86|28.7|28.78|28.59|0
1594147800000|2020-07-07 18:50:00|28.82|28.74|28.93|28.85|28.99|28.85|28.82|28.63|20
1594148100000|2020-07-07 18:55:00|29.01|28.76|28.95|28.87|29.05|28.87|28.88|28.71|13
1594148400000|2020-07-07 19:00:00|28.97|28.89|29.15|28.9|29.15|28.92|28.97|28.83|6
1594148700000|2020-07-07 19:05:00|29.18|28.93|29.24|28.99|29.27|29.02|29.09|28.84|0
1594149000000|2020-07-07 19:10:00|29.25|29|29.26|29.01|29.31|29.14|29.12|28.93|6
1594149300000|2020-07-07 19:15:00|29.28|29.03|29.03|28.95|29.28|29.14|29.02|28.86|16
1594149600000|2020-07-07 19:20:00|29.02|28.94|29.06|28.81|29.17|28.95|28.97|28.81|1
1594149900000|2020-07-07 19:25:00|29.08|28.83|29.18|28.93|29.21|29.01|29.02|28.81|19
1594150200000|2020-07-07 19:30:00|29.08|29|29.16|28.91|29.25|29.08|29.05|28.89|5
1594150500000|2020-07-07 19:35:00|29.14|28.89|29.32|29.02|29.35|29.05|29.11|28.86|7
1594150800000|2020-07-07 19:40:00|29.33|29.03|29.43|29.18|29.47|29.29|29.31|29.02|2
1594151100000|2020-07-07 19:45:00|29.45|29.2|29.55|29.25|29.55|29.27|29.45|29.19|0
1594151400000|2020-07-07 19:50:00|29.49|29.24|29.54|29.46|29.64|29.49|29.49|29.22|18
1594151700000|2020-07-07 19:55:00|29.63|29.38|29.54|29.24|29.66|29.47|29.47|29.24|21
1594152000000|2020-07-07 20:00:00|29.46|29.16|29.46|29.16|29.46|29.16|29.46|29.16|0
1594188300000|2020-07-08 06:05:00|29.67|29.37|29.65|29.4|29.67|29.4|29.65|29.37|6
1594188600000|2020-07-08 06:10:00|29.67|29.42|29.68|29.43|29.77|29.52|29.65|29.4|14
1594188900000|2020-07-08 06:15:00|29.66|29.41|29.55|29.3|29.66|29.43|29.46|29.3|18
1594189200000|2020-07-08 06:20:00|29.56|29.31|29.55|29.3|29.58|29.33|29.5|29.25|8
1594189500000|2020-07-08 06:25:00|29.54|29.25|29.57|29.27|29.64|29.35|29.5|29.25|6
1594189800000|2020-07-08 06:30:00|29.53|29.28|29.46|29.21|29.57|29.32|29.4|29.21|3
1594190100000|2020-07-08 06:35:00|29.48|29.23|29.34|29.09|29.48|29.23|29.21|29.08|10
1594190400000|2020-07-08 06:40:00|29.33|29.08|29.38|29.13|29.39|29.2|29.19|29.05|11
1594190700000|2020-07-08 06:45:00|29.39|29.14|29.31|29.23|29.41|29.23|29.29|29.13|9
1594191000000|2020-07-08 06:50:00|29.39|29.14|29.25|29.17|29.39|29.25|29.24|29.11|22
1594191300000|2020-07-08 06:55:00|29.26|29.18|29.19|29.11|29.37|29.21|29.19|29.11|18
1594191600000|2020-07-08 07:00:00|29.2|29.12|29.07|28.99|29.26|29.18|29|28.92|112
1594191900000|2020-07-08 07:05:00|29.06|28.98|29.01|28.93|29.11|29.03|28.89|28.81|47
1594192200000|2020-07-08 07:10:00|29.02|28.94|28.91|28.83|29.1|29.02|28.88|28.8|36
1594192500000|2020-07-08 07:15:00|28.92|28.84|28.87|28.79|29.07|28.99|28.84|28.76|41
1594192800000|2020-07-08 07:20:00|28.89|28.81|28.88|28.8|28.94|28.86|28.8|28.72|268
1594193100000|2020-07-08 07:25:00|28.89|28.81|28.8|28.72|28.94|28.86|28.77|28.69|61
1594193400000|2020-07-08 07:30:00|28.77|28.69|28.78|28.7|28.83|28.75|28.77|28.69|64
1594193700000|2020-07-08 07:35:00|28.77|28.69|28.82|28.74|28.87|28.79|28.73|28.65|69
1594194000000|2020-07-08 07:40:00|28.83|28.75|28.8|28.72|28.88|28.8|28.77|28.69|4
1594194300000|2020-07-08 07:45:00|28.78|28.7|28.7|28.62|28.83|28.75|28.69|28.61|51
1594194600000|2020-07-08 07:50:00|28.72|28.64|28.72|28.64|28.77|28.69|28.72|28.64|317
1594194900000|2020-07-08 07:55:00|28.73|28.65|28.69|28.61|28.78|28.7|28.68|28.6|83
1594195200000|2020-07-08 08:00:00|28.68|28.6|28.77|28.69|28.83|28.75|28.68|28.6|267
1594195500000|2020-07-08 08:05:00|28.74|28.66|28.79|28.71|28.85|28.77|28.74|28.66|12
1594195800000|2020-07-08 08:10:00|28.8|28.72|28.75|28.67|28.82|28.74|28.65|28.57|53
1594196100000|2020-07-08 08:15:00|28.73|28.65|28.81|28.73|28.83|28.75|28.73|28.65|46
1594196400000|2020-07-08 08:20:00|28.8|28.72|28.77|28.69|28.81|28.73|28.71|28.63|23
1594196700000|2020-07-08 08:25:00|28.74|28.66|28.7|28.62|28.76|28.68|28.65|28.57|20
1594197000000|2020-07-08 08:30:00|28.71|28.63|28.7|28.62|28.82|28.74|28.68|28.6|102
1594197300000|2020-07-08 08:35:00|28.68|28.6|28.55|28.47|28.68|28.6|28.42|28.34|512
1594197600000|2020-07-08 08:40:00|28.53|28.45|28.6|28.52|28.61|28.53|28.51|28.43|31
1594197900000|2020-07-08 08:45:00|28.58|28.5|28.63|28.55|28.65|28.57|28.58|28.5|23
1594198200000|2020-07-08 08:50:00|28.65|28.57|28.7|28.62|28.7|28.62|28.65|28.57|26
1594198500000|2020-07-08 08:55:00|28.68|28.6|28.76|28.68|28.84|28.76|28.68|28.6|15
1594198800000|2020-07-08 09:00:00|28.75|28.67|28.75|28.67|28.79|28.71|28.71|28.63|22
1594199100000|2020-07-08 09:05:00|28.73|28.65|28.9|28.82|28.92|28.84|28.73|28.65|522
1594199400000|2020-07-08 09:10:00|28.92|28.84|29.02|28.94|29.03|28.95|28.88|28.8|67
1594199700000|2020-07-08 09:15:00|29.03|28.95|29.1|29.02|29.15|29.07|29.02|28.94|147
1594200000000|2020-07-08 09:20:00|29.12|29.04|29.08|29|29.16|29.08|29.06|28.98|163
1594200300000|2020-07-08 09:25:00|29.09|29.01|29.13|29.05|29.15|29.07|29.09|29.01|93
1594200600000|2020-07-08 09:30:00|29.14|29.06|29.05|28.97|29.15|29.07|29.02|28.94|51
1594200900000|2020-07-08 09:35:00|29.07|28.99|29.1|29.02|29.13|29.05|29.02|28.94|14
1594201200000|2020-07-08 09:40:00|29.08|29|29.28|29.2|29.32|29.24|29.07|28.99|49
1594201500000|2020-07-08 09:45:00|29.29|29.21|29.15|29.07|29.3|29.22|29.13|29.05|53
1594201800000|2020-07-08 09:50:00|29.16|29.08|29.2|29.12|29.23|29.15|29.1|29.02|48
1594202100000|2020-07-08 09:55:00|29.21|29.13|29.07|28.99|29.24|29.16|29.07|28.99|16
1594202400000|2020-07-08 10:00:00|29.09|29.01|29.09|29.01|29.17|29.09|29.07|28.99|12
1594202700000|2020-07-08 10:05:00|29.07|28.99|29.1|29.02|29.17|29.09|29.07|28.99|11
1594203000000|2020-07-08 10:10:00|29.13|29.05|29.2|29.12|29.25|29.17|29.13|29.05|15
1594203300000|2020-07-08 10:15:00|29.18|29.1|29.07|28.99|29.18|29.1|29.02|28.94|42
1594203600000|2020-07-08 10:20:00|29.08|29|29.16|29.08|29.22|29.14|29.07|28.99|31
1594203900000|2020-07-08 10:25:00|29.18|29.1|29.12|29.04|29.18|29.1|29.12|29.04|14
1594204200000|2020-07-08 10:30:00|29.14|29.06|29.07|28.99|29.17|29.09|29.07|28.99|54
1594204500000|2020-07-08 10:35:00|29.05|28.97|29.02|28.94|29.07|28.99|29.02|28.94|18
1594204800000|2020-07-08 10:40:00|29|28.92|28.98|28.9|29|28.92|28.95|28.87|18
1594205100000|2020-07-08 10:45:00|28.99|28.91|28.96|28.88|29.02|28.94|28.96|28.88|21
1594205400000|2020-07-08 10:50:00|28.98|28.9|28.93|28.85|28.98|28.9|28.9|28.82|38
1594205700000|2020-07-08 10:55:00|28.94|28.86|28.92|28.84|28.97|28.89|28.91|28.83|19
1594206000000|2020-07-08 11:00:00|28.91|28.83|28.85|28.77|28.92|28.84|28.85|28.77|21
1594206300000|2020-07-08 11:05:00|28.82|28.74|28.88|28.8|28.91|28.83|28.82|28.74|18
1594206600000|2020-07-08 11:10:00|28.87|28.79|28.93|28.85|28.93|28.85|28.86|28.78|5
1594206900000|2020-07-08 11:15:00|28.92|28.84|28.93|28.85|28.93|28.85|28.9|28.82|8
1594207200000|2020-07-08 11:20:00|28.92|28.84|29.02|28.94|29.02|28.94|28.92|28.84|32
1594207500000|2020-07-08 11:25:00|29.03|28.95|29.02|28.94|29.07|28.99|29.01|28.93|14
1594207800000|2020-07-08 11:30:00|29.01|28.93|29.01|28.93|29.05|28.97|29|28.92|7
1594208100000|2020-07-08 11:35:00|29|28.92|28.88|28.8|29.02|28.94|28.85|28.77|72
1594208400000|2020-07-08 11:40:00|28.86|28.78|28.88|28.8|28.91|28.83|28.86|28.78|7
1594208700000|2020-07-08 11:45:00|28.86|28.78|28.86|28.78|28.88|28.8|28.81|28.73|40
1594209000000|2020-07-08 11:50:00|28.85|28.77|28.78|28.7|28.88|28.8|28.78|28.7|17
1594209300000|2020-07-08 11:55:00|28.8|28.72|28.81|28.73|28.85|28.77|28.8|28.72|31
1594209600000|2020-07-08 12:00:00|28.83|28.75|28.95|28.87|28.95|28.87|28.81|28.73|12
1594209900000|2020-07-08 12:05:00|28.94|28.86|28.95|28.87|28.95|28.87|28.9|28.82|4
1594210200000|2020-07-08 12:10:00|28.97|28.89|29.01|28.93|29.01|28.93|28.95|28.87|16
1594210500000|2020-07-08 12:15:00|29.03|28.95|29.05|28.97|29.08|29|29.02|28.94|77
1594210800000|2020-07-08 12:20:00|29.06|28.98|29.02|28.94|29.07|28.99|28.99|28.91|10
1594211100000|2020-07-08 12:25:00|29.01|28.93|29.02|28.94|29.02|28.94|28.99|28.91|27
1594211400000|2020-07-08 12:30:00|29.01|28.93|29.03|28.95|29.05|28.97|29|28.92|44
1594211700000|2020-07-08 12:35:00|29.05|28.97|29.13|29.05|29.13|29.05|29.03|28.95|64
1594212000000|2020-07-08 12:40:00|29.12|29.04|29.08|29|29.17|29.09|29.08|29|20
1594212300000|2020-07-08 12:45:00|29.09|29.01|29.08|29|29.13|29.05|29.07|28.99|14
1594212600000|2020-07-08 12:50:00|29.07|28.99|29.07|28.99|29.08|29|29.05|28.97|28
1594212900000|2020-07-08 12:55:00|29.06|28.98|29.02|28.94|29.06|28.98|28.99|28.91|70
1594213200000|2020-07-08 13:00:00|29.01|28.93|29.03|28.95|29.03|28.95|28.97|28.89|45
1594213500000|2020-07-08 13:05:00|29.05|28.97|29.13|29.05|29.15|29.07|29.03|28.95|98
1594213800000|2020-07-08 13:10:00|29.12|29.04|29.12|29.04|29.17|29.09|29.07|28.99|11
1594214100000|2020-07-08 13:15:00|29.1|29.02|29.17|29.09|29.18|29.1|29.07|28.99|52
1594214400000|2020-07-08 13:20:00|29.16|29.08|29.02|28.94|29.17|29.09|29.02|28.94|39
1594214700000|2020-07-08 13:25:00|29.03|28.95|28.98|28.9|29.03|28.95|28.97|28.89|9
1594215000000|2020-07-08 13:30:00|28.97|28.89|28.85|28.77|29.1|29.02|28.85|28.77|37
1594215300000|2020-07-08 13:35:00|28.83|28.75|28.83|28.75|28.93|28.85|28.78|28.7|168
1594215600000|2020-07-08 13:40:00|28.81|28.73|28.8|28.72|28.86|28.78|28.78|28.7|12
1594215900000|2020-07-08 13:45:00|28.81|28.73|28.76|28.68|28.86|28.78|28.72|28.64|53
1594216200000|2020-07-08 13:50:00|28.77|28.69|28.73|28.65|28.78|28.7|28.68|28.6|94
1594216500000|2020-07-08 13:55:00|28.72|28.64|28.68|28.6|28.77|28.69|28.63|28.55|198
1594216800000|2020-07-08 14:00:00|28.67|28.59|28.68|28.6|28.7|28.62|28.61|28.53|41
1594217100000|2020-07-08 14:05:00|28.66|28.58|28.7|28.62|28.71|28.63|28.63|28.55|15
1594217400000|2020-07-08 14:10:00|28.71|28.63|28.73|28.65|28.76|28.68|28.65|28.57|37
1594217700000|2020-07-08 14:15:00|28.77|28.69|28.78|28.7|28.86|28.78|28.73|28.65|34
1594218000000|2020-07-08 14:20:00|28.8|28.72|28.83|28.75|28.86|28.78|28.78|28.7|95
1594218300000|2020-07-08 14:25:00|28.78|28.7|28.93|28.85|28.98|28.9|28.75|28.67|326
1594218600000|2020-07-08 14:30:00|28.95|28.87|28.93|28.85|28.97|28.89|28.85|28.77|36
1594218900000|2020-07-08 14:35:00|28.95|28.87|28.95|28.87|29|28.92|28.93|28.85|145
1594219200000|2020-07-08 14:40:00|28.96|28.88|29.12|29.04|29.15|29.07|28.95|28.87|91
1594219500000|2020-07-08 14:45:00|29.15|29.07|29|28.92|29.2|29.12|29|28.92|477
1594219800000|2020-07-08 14:50:00|29.01|28.93|28.98|28.9|29.05|28.97|28.96|28.88|78
1594220100000|2020-07-08 14:55:00|28.97|28.89|29.06|28.98|29.11|29.03|28.96|28.88|85
1594220400000|2020-07-08 15:00:00|29.05|28.97|29.2|29.12|29.26|29.18|29.05|28.97|542
1594220700000|2020-07-08 15:05:00|29.21|29.13|29.24|29.16|29.35|29.27|29.12|29.04|208
1594221000000|2020-07-08 15:10:00|29.22|29.14|29.2|29.12|29.25|29.17|29.15|29.07|45
1594221300000|2020-07-08 15:15:00|29.19|29.11|29.47|29.39|29.49|29.41|29.19|29.11|344
1594221600000|2020-07-08 15:20:00|29.48|29.4|29.63|29.55|29.69|29.61|29.4|29.32|641
1594221900000|2020-07-08 15:25:00|29.64|29.56|29.53|29.45|29.77|29.69|29.48|29.4|1248
1594222200000|2020-07-08 15:30:00|29.51|29.43|29.57|29.49|29.6|29.52|29.47|29.39|202
1594222500000|2020-07-08 15:35:00|29.55|29.47|29.5|29.42|29.57|29.49|29.46|29.38|72
1594222800000|2020-07-08 15:40:00|29.49|29.41|29.43|29.35|29.54|29.46|29.42|29.34|109
1594223100000|2020-07-08 15:45:00|29.42|29.34|29.43|29.35|29.47|29.39|29.37|29.29|151
1594223400000|2020-07-08 15:50:00|29.41|29.33|29.38|29.3|29.49|29.41|29.33|29.25|95
1594223700000|2020-07-08 15:55:00|29.36|29.28|29.46|29.38|29.51|29.43|29.36|29.28|40
1594224000000|2020-07-08 16:00:00|29.44|29.36|29.47|29.39|29.51|29.43|29.43|29.35|9
1594224300000|2020-07-08 16:05:00|29.46|29.38|29.46|29.38|29.47|29.39|29.39|29.31|10
1594224600000|2020-07-08 16:10:00|29.45|29.37|29.41|29.33|29.46|29.38|29.36|29.28|2
1594224900000|2020-07-08 16:15:00|29.46|29.38|29.31|29.23|29.46|29.38|29.3|29.22|0
1594225200000|2020-07-08 16:20:00|29.28|29.2|29.26|29.18|29.31|29.23|29.26|29.18|0
1594225500000|2020-07-08 16:25:00|29.24|29.16|29.26|29.18|29.26|29.18|29.21|29.13|0
1594225800000|2020-07-08 16:30:00|29.25|29.17|29.26|29.18|29.28|29.2|29.18|29.1|1
1594226100000|2020-07-08 16:35:00|29.28|29.2|29.26|29.18|29.31|29.23|29.26|29.18|0
1594226400000|2020-07-08 16:40:00|29.28|29.2|29.37|29.29|29.38|29.3|29.26|29.18|3
1594226700000|2020-07-08 16:45:00|29.36|29.28|29.38|29.3|29.39|29.31|29.36|29.28|2
1594227000000|2020-07-08 16:50:00|29.37|29.29|29.41|29.33|29.42|29.34|29.37|29.29|0
1594227300000|2020-07-08 16:55:00|29.39|29.31|29.3|29.22|29.41|29.33|29.26|29.18|0
1594227600000|2020-07-08 17:00:00|29.31|29.23|29.3|29.22|29.31|29.23|29.27|29.19|0
1594227900000|2020-07-08 17:05:00|29.31|29.23|29.26|29.18|29.31|29.23|29.26|29.18|0
1594228200000|2020-07-08 17:10:00|29.28|29.2|29.34|29.26|29.34|29.26|29.28|29.2|0
1594228500000|2020-07-08 17:15:00|29.33|29.25|29.46|29.38|29.46|29.38|29.33|29.25|1
1594228800000|2020-07-08 17:20:00|29.44|29.36|29.47|29.39|29.48|29.4|29.42|29.34|17
1594229100000|2020-07-08 17:25:00|29.49|29.41|29.47|29.39|29.56|29.48|29.47|29.39|49
1594229400000|2020-07-08 17:30:00|29.46|29.38|29.41|29.33|29.46|29.38|29.4|29.32|1
1594229700000|2020-07-08 17:35:00|29.4|29.32|29.39|29.31|29.41|29.33|29.35|29.27|2
1594230300000|2020-07-08 17:45:00|29.41|29.33|29.5|29.42|29.59|29.51|29.41|29.32|1
1594230600000|2020-07-08 17:50:00|29.51|29.43|29.56|29.48|29.67|29.48|29.51|29.35|1
1594230900000|2020-07-08 17:55:00|29.55|29.47|29.61|29.53|29.73|29.56|29.55|29.43|17
1594231200000|2020-07-08 18:00:00|29.59|29.51|29.61|29.53|29.61|29.53|29.49|29.41|29
1594231500000|2020-07-08 18:05:00|29.59|29.51|29.62|29.54|29.67|29.59|29.57|29.42|2
1594231800000|2020-07-08 18:10:00|29.61|29.53|29.59|29.51|29.67|29.53|29.57|29.42|8
1594232100000|2020-07-08 18:15:00|29.57|29.49|29.57|29.49|29.67|29.52|29.56|29.42|6
1594232400000|2020-07-08 18:20:00|29.55|29.47|29.58|29.33|29.6|29.47|29.41|29.3|15
1594232700000|2020-07-08 18:25:00|29.6|29.35|29.52|29.44|29.63|29.46|29.47|29.32|6
1594233000000|2020-07-08 18:30:00|29.62|29.37|29.57|29.49|29.67|29.5|29.52|29.36|9
1594233300000|2020-07-08 18:35:00|29.65|29.4|29.55|29.47|29.72|29.54|29.55|29.4|6
1594233600000|2020-07-08 18:40:00|29.56|29.48|29.64|29.56|29.72|29.58|29.56|29.47|1
1594233900000|2020-07-08 18:45:00|29.66|29.58|29.64|29.56|29.67|29.59|29.64|29.56|0
1594234200000|2020-07-08 18:50:00|29.72|29.47|29.64|29.56|29.72|29.56|29.57|29.46|5
1594234500000|2020-07-08 18:55:00|29.63|29.55|29.46|29.38|29.64|29.56|29.45|29.37|13
1594234800000|2020-07-08 19:00:00|29.44|29.36|29.42|29.34|29.52|29.36|29.42|29.27|5
1594235100000|2020-07-08 19:05:00|29.52|29.27|29.27|29.02|29.52|29.34|29.23|29.02|4
1594235400000|2020-07-08 19:10:00|29.26|29.01|29.07|28.82|29.27|29.01|29.07|28.82|10
1594235700000|2020-07-08 19:15:00|29.08|28.83|29.06|28.81|29.08|28.86|28.92|28.75|27
1594236000000|2020-07-08 19:20:00|29.02|28.72|29.02|28.72|29.03|28.73|29.02|28.72|9
1594236300000|2020-07-08 19:25:00|29.03|28.73|29.05|28.75|29.07|28.77|29.02|28.72|0
1594236600000|2020-07-08 19:30:00|29.02|28.72|29.02|28.72|29.05|28.75|29.02|28.72|3
1594236900000|2020-07-08 19:35:00|29.03|28.73|29.06|28.76|29.07|28.77|29.02|28.72|1
1594237200000|2020-07-08 19:40:00|29.07|28.77|28.99|28.69|29.07|28.77|28.96|28.66|27
1594237500000|2020-07-08 19:45:00|28.97|28.67|28.98|28.68|29|28.7|28.95|28.65|26
1594237800000|2020-07-08 19:50:00|28.96|28.66|28.93|28.68|29.03|28.78|28.82|28.65|1
1594238100000|2020-07-08 19:55:00|28.86|28.78|28.93|28.68|28.96|28.82|28.82|28.56|47
1594274700000|2020-07-09 06:05:00|28.94|28.64|28.73|28.48|28.94|28.64|28.54|28.38|36
1594275000000|2020-07-09 06:10:00|28.74|28.49|28.92|28.62|28.96|28.68|28.74|28.48|4
1594275300000|2020-07-09 06:15:00|28.93|28.63|28.93|28.63|29|28.7|28.92|28.62|0
1594275600000|2020-07-09 06:20:00|28.89|28.64|28.9|28.6|28.95|28.68|28.89|28.59|2
1594275900000|2020-07-09 06:25:00|28.91|28.61|28.88|28.58|28.91|28.61|28.88|28.58|5
1594276200000|2020-07-09 06:30:00|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|0
1594276500000|2020-07-09 06:35:00|28.88|28.58|28.88|28.58|28.91|28.61|28.88|28.58|0
1594276800000|2020-07-09 06:40:00|28.87|28.57|28.86|28.56|28.87|28.57|28.86|28.56|0
1594277100000|2020-07-09 06:45:00|28.83|28.58|28.82|28.52|28.83|28.58|28.81|28.52|22
1594277400000|2020-07-09 06:50:00|28.83|28.53|28.8|28.55|28.86|28.56|28.75|28.5|0
1594277700000|2020-07-09 06:55:00|28.72|28.64|28.9|28.65|28.95|28.76|28.72|28.63|16
1594278000000|2020-07-09 07:00:00|28.92|28.67|28.79|28.71|28.92|28.79|28.67|28.59|58
1594278300000|2020-07-09 07:05:00|28.82|28.74|28.83|28.75|28.93|28.85|28.69|28.61|186
1594278600000|2020-07-09 07:10:00|28.84|28.76|28.89|28.81|28.92|28.84|28.78|28.7|104
1594278900000|2020-07-09 07:15:00|28.87|28.79|28.78|28.7|28.94|28.86|28.78|28.7|39
1594279200000|2020-07-09 07:20:00|28.76|28.68|28.89|28.81|28.91|28.83|28.73|28.65|80
1594279500000|2020-07-09 07:25:00|28.88|28.8|28.83|28.75|28.93|28.85|28.83|28.75|20
1594279800000|2020-07-09 07:30:00|28.82|28.74|28.97|28.89|29|28.92|28.78|28.7|32
1594280100000|2020-07-09 07:35:00|28.99|28.91|28.88|28.8|29.05|28.97|28.88|28.8|99
1594280400000|2020-07-09 07:40:00|28.92|28.84|28.93|28.85|28.94|28.86|28.88|28.8|75
1594280700000|2020-07-09 07:45:00|28.92|28.84|28.88|28.8|28.97|28.89|28.83|28.75|141
1594281000000|2020-07-09 07:50:00|28.86|28.78|28.88|28.8|28.93|28.85|28.83|28.75|22
1594281300000|2020-07-09 07:55:00|28.83|28.75|28.73|28.65|28.83|28.75|28.71|28.63|52
1594281600000|2020-07-09 08:00:00|28.71|28.63|28.71|28.63|28.78|28.7|28.68|28.6|33
1594281900000|2020-07-09 08:05:00|28.7|28.62|28.62|28.54|28.73|28.65|28.55|28.47|95
1594282200000|2020-07-09 08:10:00|28.61|28.53|28.67|28.59|28.67|28.59|28.59|28.51|18
1594282500000|2020-07-09 08:15:00|28.64|28.56|28.62|28.54|28.67|28.59|28.57|28.49|21
1594282800000|2020-07-09 08:20:00|28.63|28.55|28.65|28.57|28.73|28.65|28.62|28.54|30
1594283100000|2020-07-09 08:25:00|28.63|28.55|28.7|28.62|28.72|28.64|28.62|28.54|52
1594283400000|2020-07-09 08:30:00|28.68|28.6|28.78|28.7|28.8|28.72|28.67|28.59|46
1594283700000|2020-07-09 08:35:00|28.77|28.69|28.68|28.6|28.82|28.74|28.68|28.6|17
1594284000000|2020-07-09 08:40:00|28.7|28.62|28.73|28.65|28.81|28.73|28.68|28.6|41
1594284300000|2020-07-09 08:45:00|28.76|28.68|28.75|28.67|28.77|28.69|28.72|28.64|21
1594284600000|2020-07-09 08:50:00|28.73|28.65|28.72|28.64|28.77|28.69|28.71|28.63|12
1594284900000|2020-07-09 08:55:00|28.73|28.65|28.71|28.63|28.75|28.67|28.68|28.6|10
1594285200000|2020-07-09 09:00:00|28.72|28.64|28.68|28.6|28.72|28.64|28.66|28.58|33
1594285500000|2020-07-09 09:05:00|28.67|28.59|28.68|28.6|28.71|28.63|28.65|28.57|166
1594285800000|2020-07-09 09:10:00|28.67|28.59|28.68|28.6|28.7|28.62|28.65|28.57|27
1594286100000|2020-07-09 09:15:00|28.7|28.62|28.8|28.72|28.83|28.75|28.7|28.62|56
1594286400000|2020-07-09 09:20:00|28.81|28.73|28.92|28.84|28.94|28.86|28.81|28.73|53
1594286700000|2020-07-09 09:25:00|28.93|28.85|28.88|28.8|28.94|28.86|28.87|28.79|15
1594287000000|2020-07-09 09:30:00|28.89|28.81|28.85|28.77|28.89|28.81|28.83|28.75|15
1594287300000|2020-07-09 09:35:00|28.87|28.79|28.82|28.74|28.87|28.79|28.82|28.74|9
1594287600000|2020-07-09 09:40:00|28.84|28.76|28.82|28.74|28.87|28.79|28.79|28.71|116
1594287900000|2020-07-09 09:45:00|28.79|28.71|28.7|28.62|28.79|28.71|28.63|28.55|331
1594288200000|2020-07-09 09:50:00|28.69|28.61|28.7|28.62|28.76|28.68|28.67|28.59|17
1594288500000|2020-07-09 09:55:00|28.72|28.64|28.74|28.66|28.77|28.69|28.69|28.61|45
1594288800000|2020-07-09 10:00:00|28.73|28.65|28.75|28.67|28.8|28.72|28.73|28.65|38
1594289100000|2020-07-09 10:05:00|28.77|28.69|28.79|28.71|28.8|28.72|28.74|28.66|39
1594289400000|2020-07-09 10:10:00|28.8|28.72|28.76|28.68|28.8|28.72|28.73|28.65|29
1594289700000|2020-07-09 10:15:00|28.78|28.7|28.75|28.67|28.78|28.7|28.73|28.65|4
1594290000000|2020-07-09 10:20:00|28.77|28.69|28.76|28.68|28.83|28.75|28.75|28.67|33
1594290300000|2020-07-09 10:25:00|28.78|28.7|28.75|28.67|28.82|28.74|28.73|28.65|5
1594290600000|2020-07-09 10:30:00|28.77|28.69|28.77|28.69|28.82|28.74|28.74|28.66|150
1594290900000|2020-07-09 10:35:00|28.78|28.7|28.73|28.65|28.8|28.72|28.73|28.65|58
1594291200000|2020-07-09 10:40:00|28.74|28.66|28.75|28.67|28.75|28.67|28.74|28.66|15
1594291500000|2020-07-09 10:45:00|28.74|28.66|28.75|28.67|28.77|28.69|28.72|28.64|58
1594291800000|2020-07-09 10:50:00|28.74|28.66|28.75|28.67|28.77|28.69|28.72|28.64|26
1594292100000|2020-07-09 10:55:00|28.77|28.69|28.67|28.59|28.77|28.69|28.67|28.59|18
1594292400000|2020-07-09 11:00:00|28.68|28.6|28.63|28.55|28.69|28.61|28.63|28.55|5
1594292700000|2020-07-09 11:05:00|28.62|28.54|28.6|28.52|28.62|28.54|28.6|28.52|13
1594293000000|2020-07-09 11:10:00|28.62|28.54|28.58|28.5|28.62|28.54|28.58|28.5|26
1594293300000|2020-07-09 11:15:00|28.6|28.52|28.59|28.51|28.6|28.52|28.59|28.51|35
1594293600000|2020-07-09 11:20:00|28.58|28.5|28.63|28.55|28.65|28.57|28.58|28.5|62
1594293900000|2020-07-09 11:25:00|28.64|28.56|28.5|28.42|28.65|28.57|28.43|28.35|131
1594294200000|2020-07-09 11:30:00|28.53|28.45|28.55|28.47|28.57|28.49|28.5|28.42|119
1594294500000|2020-07-09 11:35:00|28.57|28.49|28.52|28.44|28.57|28.49|28.51|28.43|12
1594294800000|2020-07-09 11:40:00|28.51|28.43|28.52|28.44|28.53|28.45|28.5|28.42|40
1594295100000|2020-07-09 11:45:00|28.53|28.45|28.53|28.45|28.55|28.47|28.53|28.45|7
1594295400000|2020-07-09 11:50:00|28.57|28.49|28.53|28.45|28.57|28.49|28.53|28.45|28
1594295700000|2020-07-09 11:55:00|28.52|28.44|28.52|28.44|28.52|28.44|28.48|28.4|45
1594296000000|2020-07-09 12:00:00|28.49|28.41|28.52|28.44|28.52|28.44|28.49|28.41|2
1594296300000|2020-07-09 12:05:00|28.49|28.41|28.51|28.43|28.51|28.43|28.47|28.39|8
1594296600000|2020-07-09 12:10:00|28.49|28.41|28.54|28.46|28.57|28.49|28.49|28.41|10
1594296900000|2020-07-09 12:15:00|28.56|28.48|28.5|28.42|28.56|28.48|28.45|28.37|133
1594297200000|2020-07-09 12:20:00|28.49|28.41|28.45|28.37|28.49|28.41|28.44|28.36|112
1594297500000|2020-07-09 12:25:00|28.42|28.34|28.42|28.34|28.42|28.34|28.39|28.31|50
1594297800000|2020-07-09 12:30:00|28.4|28.32|28.45|28.37|28.47|28.39|28.32|28.24|38
1594298100000|2020-07-09 12:35:00|28.47|28.39|28.4|28.32|28.47|28.39|28.37|28.29|54
1594298400000|2020-07-09 12:40:00|28.44|28.36|28.42|28.34|28.45|28.37|28.4|28.32|116
1594298700000|2020-07-09 12:45:00|28.41|28.33|28.4|28.32|28.45|28.37|28.35|28.27|100
1594299000000|2020-07-09 12:50:00|28.41|28.33|28.51|28.43|28.53|28.45|28.4|28.32|100
1594299300000|2020-07-09 12:55:00|28.5|28.42|28.47|28.39|28.52|28.44|28.45|28.37|191
1594299600000|2020-07-09 13:00:00|28.49|28.41|28.52|28.44|28.53|28.45|28.46|28.38|99
1594299900000|2020-07-09 13:05:00|28.53|28.45|28.47|28.39|28.54|28.46|28.47|28.39|104
1594300200000|2020-07-09 13:10:00|28.48|28.4|28.47|28.39|28.49|28.41|28.42|28.34|145
1594300500000|2020-07-09 13:15:00|28.45|28.37|28.44|28.36|28.49|28.41|28.44|28.36|345
1594300800000|2020-07-09 13:20:00|28.45|28.37|28.49|28.41|28.49|28.41|28.44|28.36|89
1594301100000|2020-07-09 13:25:00|28.54|28.46|28.52|28.44|28.54|28.46|28.49|28.41|30
1594301400000|2020-07-09 13:30:00|28.54|28.46|28.59|28.51|28.64|28.56|28.49|28.41|426
1594301700000|2020-07-09 13:35:00|28.6|28.52|28.72|28.64|28.8|28.72|28.59|28.51|172
1594302000000|2020-07-09 13:40:00|28.7|28.62|28.82|28.74|28.82|28.74|28.67|28.59|102
1594302300000|2020-07-09 13:45:00|28.84|28.76|28.82|28.74|28.88|28.8|28.79|28.71|482
1594302600000|2020-07-09 13:50:00|28.81|28.73|28.73|28.65|28.85|28.77|28.67|28.59|60
1594302900000|2020-07-09 13:55:00|28.72|28.64|28.65|28.57|28.75|28.67|28.65|28.57|22
1594303200000|2020-07-09 14:00:00|28.66|28.58|28.61|28.53|28.66|28.58|28.54|28.46|42
1594303500000|2020-07-09 14:05:00|28.62|28.54|28.6|28.52|28.66|28.58|28.6|28.52|8
1594303800000|2020-07-09 14:10:00|28.62|28.54|28.77|28.69|28.79|28.71|28.59|28.51|135
1594304100000|2020-07-09 14:15:00|28.79|28.71|29.13|29.05|29.18|29.1|28.77|28.69|477
1594304400000|2020-07-09 14:20:00|29.12|29.04|29.04|28.96|29.23|29.15|29.03|28.95|344
1594304700000|2020-07-09 14:25:00|29.07|28.99|29|28.92|29.12|29.04|28.99|28.91|81
1594305000000|2020-07-09 14:30:00|28.99|28.91|28.97|28.89|29.04|28.96|28.91|28.83|91
1594305300000|2020-07-09 14:35:00|28.96|28.88|29.28|29.2|29.28|29.2|28.94|28.86|133
1594305600000|2020-07-09 14:40:00|29.27|29.19|29.51|29.43|29.59|29.51|29.24|29.16|174
1594305900000|2020-07-09 14:45:00|29.52|29.44|29.61|29.53|29.62|29.54|29.45|29.37|563
1594306200000|2020-07-09 14:50:00|29.62|29.54|29.58|29.5|29.68|29.6|29.46|29.38|456
1594306500000|2020-07-09 14:55:00|29.6|29.52|29.9|29.82|29.93|29.85|29.57|29.49|204
1594306800000|2020-07-09 15:00:00|29.91|29.83|30.15|30.07|30.21|30.13|29.88|29.8|440
1594307100000|2020-07-09 15:05:00|30.14|30.06|29.92|29.84|30.22|30.14|29.88|29.8|460
1594307400000|2020-07-09 15:10:00|29.91|29.83|29.82|29.74|29.93|29.85|29.78|29.7|183
1594307700000|2020-07-09 15:15:00|29.83|29.75|30.26|30.18|30.32|30.24|29.8|29.72|490
1594308000000|2020-07-09 15:20:00|30.27|30.19|30.11|30.03|30.3|30.22|30.02|29.94|350
1594308300000|2020-07-09 15:25:00|30.08|30|29.86|29.78|30.32|30.24|29.85|29.77|425
1594308600000|2020-07-09 15:30:00|29.85|29.77|29.83|29.75|29.95|29.87|29.77|29.69|175
1594308900000|2020-07-09 15:35:00|29.85|29.77|29.8|29.72|29.87|29.79|29.71|29.63|30
1594309200000|2020-07-09 15:40:00|29.78|29.7|30.01|29.93|30.09|30.01|29.78|29.7|78
1594309500000|2020-07-09 15:45:00|30.02|29.94|29.83|29.75|30.02|29.94|29.78|29.7|33
1594309800000|2020-07-09 15:50:00|29.84|29.76|29.76|29.68|29.96|29.88|29.76|29.68|59
1594310100000|2020-07-09 15:55:00|29.78|29.7|29.8|29.72|29.86|29.78|29.76|29.68|26
1594310400000|2020-07-09 16:00:00|29.81|29.73|29.63|29.55|29.86|29.78|29.62|29.54|9
1594310700000|2020-07-09 16:05:00|29.64|29.56|29.61|29.53|29.65|29.57|29.56|29.48|27
1594311000000|2020-07-09 16:10:00|29.57|29.49|29.68|29.6|29.71|29.63|29.56|29.48|9
1594311300000|2020-07-09 16:15:00|29.65|29.57|29.54|29.46|29.67|29.59|29.52|29.44|36
1594311600000|2020-07-09 16:20:00|29.56|29.48|29.53|29.45|29.63|29.55|29.48|29.4|0
1594311900000|2020-07-09 16:25:00|29.54|29.46|29.64|29.56|29.69|29.61|29.53|29.45|8
1594312200000|2020-07-09 16:30:00|29.67|29.59|29.66|29.58|29.72|29.64|29.58|29.5|4
1594312500000|2020-07-09 16:35:00|29.67|29.59|29.66|29.58|29.72|29.64|29.59|29.51|112
1594312800000|2020-07-09 16:40:00|29.65|29.57|29.69|29.61|29.75|29.67|29.55|29.47|23
1594313100000|2020-07-09 16:45:00|29.7|29.62|29.59|29.51|29.7|29.62|29.54|29.46|107
1594313400000|2020-07-09 16:50:00|29.57|29.49|29.57|29.49|29.65|29.57|29.55|29.47|58
1594313700000|2020-07-09 16:55:00|29.58|29.5|29.51|29.43|29.59|29.51|29.48|29.4|5
1594314000000|2020-07-09 17:00:00|29.52|29.44|29.37|29.29|29.57|29.49|29.37|29.29|17
1594314300000|2020-07-09 17:05:00|29.4|29.32|29.37|29.29|29.42|29.34|29.37|29.29|0
1594314600000|2020-07-09 17:10:00|29.36|29.28|29.37|29.29|29.4|29.32|29.35|29.27|1
1594314900000|2020-07-09 17:15:00|29.36|29.28|29.35|29.27|29.36|29.28|29.31|29.23|44
1594315200000|2020-07-09 17:20:00|29.36|29.28|29.42|29.34|29.42|29.34|29.36|29.28|0
1594315500000|2020-07-09 17:25:00|29.39|29.31|29.41|29.33|29.41|29.33|29.37|29.29|4
1594315800000|2020-07-09 17:30:00|29.4|29.32|29.4|29.32|29.41|29.33|29.38|29.3|0
1594316100000|2020-07-09 17:35:00|29.41|29.33|29.37|29.29|29.41|29.33|29.37|29.29|12
1594316400000|2020-07-09 17:40:00|29.36|29.28|29.47|29.39|29.48|29.4|29.3|29.22|29
1594316700000|2020-07-09 17:45:00|29.49|29.41|29.51|29.43|29.51|29.43|29.45|29.37|42
1594317000000|2020-07-09 17:50:00|29.52|29.44|29.57|29.49|29.62|29.54|29.52|29.44|0
1594317300000|2020-07-09 17:55:00|29.61|29.53|29.67|29.59|29.67|29.59|29.61|29.53|0
1594317600000|2020-07-09 18:00:00|29.66|29.58|29.62|29.54|29.7|29.59|29.57|29.4|16
1594317900000|2020-07-09 18:05:00|29.59|29.51|29.62|29.37|29.67|29.51|29.46|29.32|0
1594318200000|2020-07-09 18:10:00|29.52|29.44|29.52|29.44|29.62|29.45|29.51|29.35|2
1594318500000|2020-07-09 18:15:00|29.51|29.43|29.42|29.17|29.53|29.43|29.33|29.15|0
1594318800000|2020-07-09 18:20:00|29.4|29.15|29.33|29.25|29.44|29.26|29.29|29.15|44
1594319100000|2020-07-09 18:25:00|29.4|29.15|29.35|29.1|29.4|29.21|29.28|29.1|0
1594319400000|2020-07-09 18:30:00|29.34|29.09|29.29|29.21|29.39|29.23|29.28|29.09|47
1594319700000|2020-07-09 18:35:00|29.39|29.14|29.33|29.25|29.4|29.25|29.24|29.09|6
1594320000000|2020-07-09 18:40:00|29.39|29.14|29.36|29.28|29.4|29.28|29.29|29.12|9
1594320300000|2020-07-09 18:45:00|29.38|29.3|29.37|29.12|29.47|29.3|29.28|29.12|5
1594320600000|2020-07-09 18:50:00|29.28|29.2|29.26|29.18|29.37|29.2|29.26|29.1|0
1594320900000|2020-07-09 18:55:00|29.35|29.1|29.26|29.01|29.35|29.13|29.19|29|7
1594321200000|2020-07-09 19:00:00|29.3|29|29.21|28.96|29.31|29.03|29.2|28.95|0
1594321500000|2020-07-09 19:05:00|29.23|28.98|29.26|28.96|29.28|29.01|29.23|28.96|0
1594321800000|2020-07-09 19:10:00|29.25|29|29.1|28.85|29.26|29.01|29.1|28.85|0
1594322100000|2020-07-09 19:15:00|29.11|28.81|29.16|28.91|29.18|28.93|29.05|28.8|14
1594322400000|2020-07-09 19:20:00|29.18|28.93|29.41|29.11|29.45|29.18|29.18|28.91|25
1594322700000|2020-07-09 19:25:00|29.43|29.13|29.57|29.32|29.6|29.4|29.25|29.06|30
1594323000000|2020-07-09 19:30:00|29.59|29.34|29.7|29.4|29.77|29.52|29.51|29.31|0
1594323300000|2020-07-09 19:35:00|29.71|29.41|29.66|29.36|29.77|29.59|29.63|29.34|1
1594323600000|2020-07-09 19:40:00|29.65|29.35|29.73|29.43|29.79|29.6|29.61|29.35|26
1594323900000|2020-07-09 19:45:00|29.72|29.42|29.36|29.06|29.73|29.44|29.36|29.06|15
1594324200000|2020-07-09 19:50:00|29.43|29.13|29.34|29.04|29.51|29.21|29.23|28.93|0
1594324500000|2020-07-09 19:55:00|29.33|29.03|29.49|29.19|29.49|29.24|29.27|29.01|36
1594324800000|2020-07-09 20:00:00|29.72|29.42|29.72|29.42|29.72|29.42|29.72|29.42|0
1594361100000|2020-07-10 06:05:00|30.07|29.77|30.16|29.86|30.17|29.87|30.06|29.76|0
1594361400000|2020-07-10 06:10:00|30.15|29.85|30.2|29.9|30.22|29.92|30.11|29.81|0
1594361700000|2020-07-10 06:15:00|30.18|29.93|30.33|30.03|30.33|30.05|30.18|29.9|0
1594362000000|2020-07-10 06:20:00|30.35|30.05|30.19|30.11|30.35|30.15|30.11|30|2
1594362300000|2020-07-10 06:25:00|30.21|30.13|30.16|30.08|30.32|30.13|30.16|30|0
1594362600000|2020-07-10 06:30:00|30.14|30.06|30.27|30.02|30.32|30.11|30.14|29.99|2
1594362900000|2020-07-10 06:35:00|30.16|30.08|30.27|30.02|30.27|30.08|30.08|29.91|17
1594363200000|2020-07-10 06:40:00|30.18|30.1|30.4|30.1|30.4|30.1|30.16|30.01|4
1594363500000|2020-07-10 06:45:00|30.26|30.18|30.33|30.25|30.4|30.25|30.22|30.04|16
1594363800000|2020-07-10 06:50:00|30.39|30.14|30.29|30.21|30.4|30.23|30.29|30.14|4
1594364400000|2020-07-10 07:00:00|30.25|30.17|30.33|30.25|30.4|30.32|30.14|30.06|238
1594364700000|2020-07-10 07:05:00|30.31|30.23|30.32|30.24|30.44|30.35|30.17|30.09|238
1594365000000|2020-07-10 07:10:00|30.3|30.22|30.34|30.26|30.42|30.34|30.26|30.18|151
1594365300000|2020-07-10 07:15:00|30.37|30.29|30.34|30.26|30.48|30.4|30.3|30.22|582
1594365600000|2020-07-10 07:20:00|30.35|30.27|30.2|30.12|30.37|30.29|30.16|30.08|100
1594365900000|2020-07-10 07:25:00|30.19|30.11|30.14|30.06|30.24|30.16|30.05|29.97|129
1594366200000|2020-07-10 07:30:00|30.13|30.05|30.02|29.94|30.13|30.05|29.95|29.87|71
1594366500000|2020-07-10 07:35:00|30|29.92|30.13|30.05|30.15|30.07|29.97|29.89|46
1594366800000|2020-07-10 07:40:00|30.12|30.04|30.18|30.1|30.23|30.15|30.08|30|73
1594367100000|2020-07-10 07:45:00|30.16|30.08|30.12|30.04|30.21|30.13|30.12|30.04|22
1594367400000|2020-07-10 07:50:00|30.11|30.03|30.05|29.97|30.12|30.04|29.95|29.87|26
1594367700000|2020-07-10 07:55:00|30.07|29.99|29.95|29.87|30.12|30.04|29.94|29.86|9
1594368000000|2020-07-10 08:00:00|29.94|29.86|29.76|29.68|29.94|29.86|29.68|29.6|42
1594368300000|2020-07-10 08:05:00|29.74|29.66|29.75|29.67|29.84|29.76|29.66|29.58|43
1594368600000|2020-07-10 08:10:00|29.76|29.68|29.75|29.67|29.8|29.72|29.7|29.62|16
1594368900000|2020-07-10 08:15:00|29.73|29.65|29.66|29.58|29.79|29.71|29.63|29.55|26
1594369200000|2020-07-10 08:20:00|29.65|29.57|29.64|29.56|29.7|29.62|29.59|29.51|29
1594369500000|2020-07-10 08:25:00|29.63|29.55|29.66|29.58|29.7|29.62|29.55|29.47|34
1594369800000|2020-07-10 08:30:00|29.69|29.61|29.74|29.66|29.77|29.69|29.59|29.51|202
1594370100000|2020-07-10 08:35:00|29.72|29.64|29.74|29.66|29.79|29.71|29.71|29.63|3
1594370400000|2020-07-10 08:40:00|29.73|29.65|29.69|29.61|29.77|29.69|29.66|29.58|9
1594370700000|2020-07-10 08:45:00|29.68|29.6|29.8|29.72|29.85|29.77|29.63|29.55|38
1594371000000|2020-07-10 08:50:00|29.79|29.71|29.82|29.74|29.88|29.8|29.77|29.69|96
1594371300000|2020-07-10 08:55:00|29.83|29.75|29.79|29.71|29.87|29.79|29.78|29.7|38
1594371600000|2020-07-10 09:00:00|29.78|29.7|29.8|29.72|29.82|29.74|29.72|29.64|28
1594371900000|2020-07-10 09:05:00|29.77|29.69|29.96|29.88|29.96|29.88|29.72|29.64|28
1594372200000|2020-07-10 09:10:00|29.98|29.9|29.95|29.87|30.03|29.95|29.91|29.83|35
1594372500000|2020-07-10 09:15:00|29.91|29.83|29.9|29.82|29.96|29.88|29.9|29.82|34
1594372800000|2020-07-10 09:20:00|29.91|29.83|29.82|29.74|29.96|29.88|29.8|29.72|162
1594373100000|2020-07-10 09:25:00|29.83|29.75|29.78|29.7|29.85|29.77|29.73|29.65|44
1594373400000|2020-07-10 09:30:00|29.8|29.72|29.72|29.64|29.81|29.73|29.7|29.62|58
1594373700000|2020-07-10 09:35:00|29.71|29.63|29.69|29.61|29.76|29.68|29.66|29.58|27
1594374000000|2020-07-10 09:40:00|29.68|29.6|29.67|29.59|29.69|29.61|29.66|29.58|19
1594374300000|2020-07-10 09:45:00|29.68|29.6|29.76|29.68|29.76|29.68|29.67|29.59|33
1594374600000|2020-07-10 09:50:00|29.75|29.67|29.62|29.54|29.75|29.67|29.62|29.54|63
1594374900000|2020-07-10 09:55:00|29.66|29.58|29.68|29.6|29.71|29.63|29.56|29.48|89
1594375200000|2020-07-10 10:00:00|29.66|29.58|29.65|29.57|29.68|29.6|29.57|29.49|46
1594375500000|2020-07-10 10:05:00|29.63|29.55|29.61|29.53|29.67|29.59|29.61|29.53|72
1594375800000|2020-07-10 10:10:00|29.62|29.54|29.64|29.56|29.67|29.59|29.6|29.52|5
1594376100000|2020-07-10 10:15:00|29.65|29.57|29.73|29.65|29.75|29.67|29.65|29.57|29
1594376400000|2020-07-10 10:20:00|29.74|29.66|29.73|29.65|29.78|29.7|29.71|29.63|3
1594376700000|2020-07-10 10:25:00|29.72|29.64|29.67|29.59|29.72|29.64|29.67|29.59|27
1594377000000|2020-07-10 10:30:00|29.69|29.61|29.65|29.57|29.69|29.61|29.65|29.57|10
1594377300000|2020-07-10 10:35:00|29.64|29.56|29.57|29.49|29.65|29.57|29.54|29.46|25
1594377600000|2020-07-10 10:40:00|29.56|29.48|29.56|29.48|29.59|29.51|29.51|29.43|14
1594377900000|2020-07-10 10:45:00|29.54|29.46|29.54|29.46|29.59|29.51|29.54|29.46|25
1594378200000|2020-07-10 10:50:00|29.51|29.43|29.54|29.46|29.59|29.51|29.49|29.41|86
1594378500000|2020-07-10 10:55:00|29.56|29.48|29.52|29.44|29.59|29.51|29.51|29.43|18
1594378800000|2020-07-10 11:00:00|29.51|29.43|29.45|29.37|29.51|29.43|29.43|29.35|48
1594379100000|2020-07-10 11:05:00|29.42|29.34|29.43|29.35|29.44|29.36|29.34|29.26|57
1594379400000|2020-07-10 11:10:00|29.41|29.33|29.47|29.39|29.47|29.39|29.38|29.3|7
1594379700000|2020-07-10 11:15:00|29.45|29.37|29.52|29.44|29.54|29.46|29.45|29.37|14
1594380000000|2020-07-10 11:20:00|29.51|29.43|29.5|29.42|29.51|29.43|29.49|29.41|65
1594380300000|2020-07-10 11:25:00|29.49|29.41|29.47|29.39|29.56|29.48|29.45|29.37|26
1594380600000|2020-07-10 11:30:00|29.51|29.43|29.56|29.48|29.56|29.48|29.51|29.43|32
1594380900000|2020-07-10 11:35:00|29.54|29.46|29.48|29.4|29.56|29.48|29.46|29.38|5
1594381200000|2020-07-10 11:40:00|29.5|29.42|29.46|29.38|29.52|29.44|29.46|29.38|16
1594381500000|2020-07-10 11:45:00|29.47|29.39|29.67|29.59|29.69|29.61|29.47|29.39|111
1594381800000|2020-07-10 11:50:00|29.68|29.6|29.67|29.59|29.68|29.6|29.62|29.54|11
1594382100000|2020-07-10 11:55:00|29.68|29.6|29.67|29.59|29.72|29.64|29.65|29.57|3
1594382400000|2020-07-10 12:00:00|29.66|29.58|29.69|29.61|29.75|29.67|29.65|29.57|28
1594382700000|2020-07-10 12:05:00|29.7|29.62|29.7|29.62|29.72|29.64|29.65|29.57|5
1594383000000|2020-07-10 12:10:00|29.72|29.64|29.79|29.71|29.83|29.75|29.72|29.64|26
1594383300000|2020-07-10 12:15:00|29.8|29.72|29.72|29.64|29.8|29.72|29.71|29.63|8
1594383600000|2020-07-10 12:20:00|29.74|29.66|29.82|29.74|29.83|29.75|29.74|29.66|26
1594383900000|2020-07-10 12:25:00|29.84|29.76|29.85|29.77|29.89|29.81|29.81|29.73|36
1594384200000|2020-07-10 12:30:00|29.84|29.76|29.74|29.66|29.84|29.76|29.67|29.59|46
1594384500000|2020-07-10 12:35:00|29.76|29.68|29.5|29.42|29.77|29.69|29.45|29.37|78
1594384800000|2020-07-10 12:40:00|29.48|29.4|29.57|29.49|29.6|29.52|29.4|29.32|98
1594385100000|2020-07-10 12:45:00|29.59|29.51|29.52|29.44|29.59|29.51|29.44|29.36|23
1594385400000|2020-07-10 12:50:00|29.5|29.42|29.55|29.47|29.58|29.5|29.49|29.41|7
1594385700000|2020-07-10 12:55:00|29.56|29.48|29.62|29.54|29.62|29.54|29.55|29.47|47
1594386000000|2020-07-10 13:00:00|29.6|29.52|29.46|29.38|29.6|29.52|29.42|29.34|288
1594386300000|2020-07-10 13:05:00|29.44|29.36|29.53|29.45|29.55|29.47|29.35|29.27|110
1594386600000|2020-07-10 13:10:00|29.52|29.44|29.62|29.54|29.64|29.56|29.5|29.42|217
1594386900000|2020-07-10 13:15:00|29.61|29.53|29.62|29.54|29.62|29.54|29.56|29.48|108
1594387200000|2020-07-10 13:20:00|29.6|29.52|29.59|29.51|29.62|29.54|29.55|29.47|32
1594387500000|2020-07-10 13:25:00|29.57|29.49|29.53|29.45|29.59|29.51|29.46|29.38|52
1594387800000|2020-07-10 13:30:00|29.52|29.44|29.71|29.63|29.72|29.64|29.44|29.36|201
1594388100000|2020-07-10 13:35:00|29.72|29.64|29.54|29.46|29.78|29.7|29.52|29.44|115
1594388400000|2020-07-10 13:40:00|29.52|29.44|29.37|29.29|29.57|29.49|29.37|29.29|71
1594388700000|2020-07-10 13:45:00|29.38|29.3|29.55|29.47|29.55|29.47|29.37|29.29|10
1594389000000|2020-07-10 13:50:00|29.54|29.46|29.64|29.56|29.66|29.58|29.49|29.41|143
1594389300000|2020-07-10 13:55:00|29.62|29.54|29.64|29.56|29.73|29.65|29.59|29.51|27
1594389600000|2020-07-10 14:00:00|29.66|29.58|29.88|29.8|29.92|29.84|29.66|29.58|147
1594389900000|2020-07-10 14:05:00|29.87|29.79|29.81|29.73|29.87|29.79|29.76|29.68|48
1594390200000|2020-07-10 14:10:00|29.79|29.71|29.72|29.64|29.81|29.73|29.69|29.61|75
1594390500000|2020-07-10 14:15:00|29.71|29.63|29.76|29.68|29.79|29.71|29.67|29.59|41
1594390800000|2020-07-10 14:20:00|29.74|29.66|29.71|29.63|29.76|29.68|29.62|29.54|62
1594391100000|2020-07-10 14:25:00|29.69|29.61|29.58|29.5|29.69|29.61|29.51|29.43|58
1594391400000|2020-07-10 14:30:00|29.59|29.51|29.54|29.46|29.63|29.55|29.48|29.4|36
1594391700000|2020-07-10 14:35:00|29.53|29.45|29.53|29.45|29.57|29.49|29.51|29.43|14
1594392000000|2020-07-10 14:40:00|29.52|29.44|29.33|29.25|29.52|29.44|29.29|29.21|167
1594392300000|2020-07-10 14:45:00|29.32|29.24|29.47|29.39|29.48|29.4|29.27|29.19|83
1594392600000|2020-07-10 14:50:00|29.45|29.37|29.36|29.28|29.55|29.47|29.34|29.26|153
1594392900000|2020-07-10 14:55:00|29.37|29.29|29.39|29.31|29.45|29.37|29.32|29.24|145
1594393200000|2020-07-10 15:00:00|29.41|29.33|29.37|29.29|29.5|29.42|29.3|29.22|308
1594393500000|2020-07-10 15:05:00|29.36|29.28|29.31|29.23|29.42|29.34|29.29|29.21|128
1594393800000|2020-07-10 15:10:00|29.29|29.21|29.27|29.19|29.35|29.27|29.27|29.19|142
1594394100000|2020-07-10 15:15:00|29.26|29.18|29.14|29.06|29.29|29.21|29.13|29.05|561
1594394400000|2020-07-10 15:20:00|29.13|29.05|29.02|28.94|29.16|29.08|29.01|28.93|456
1594394700000|2020-07-10 15:25:00|29.04|28.96|28.98|28.9|29.07|28.99|28.94|28.86|431
1594395000000|2020-07-10 15:30:00|28.99|28.91|29.06|28.98|29.08|29|28.92|28.84|387
1594395300000|2020-07-10 15:35:00|29.05|28.97|28.99|28.91|29.06|28.98|28.98|28.9|277
1594395600000|2020-07-10 15:40:00|29.01|28.93|29|28.92|29.01|28.93|28.92|28.84|17
1594395900000|2020-07-10 15:45:00|29.01|28.93|28.94|28.86|29.06|28.98|28.94|28.86|116
1594396200000|2020-07-10 15:50:00|28.93|28.85|28.96|28.88|28.96|28.88|28.93|28.85|101
1594396500000|2020-07-10 15:55:00|28.98|28.9|28.99|28.91|29.03|28.95|28.96|28.88|60
1594396800000|2020-07-10 16:00:00|29.01|28.93|28.97|28.89|29.03|28.95|28.86|28.78|58
1594397100000|2020-07-10 16:05:00|28.95|28.87|28.96|28.88|28.99|28.91|28.92|28.84|12
1594397400000|2020-07-10 16:10:00|28.95|28.87|28.98|28.9|29.01|28.93|28.95|28.87|0
1594397700000|2020-07-10 16:15:00|29.01|28.93|29.05|28.97|29.12|29.04|29|28.92|79
1594398000000|2020-07-10 16:20:00|29.04|28.96|29.07|28.99|29.12|29.04|29.04|28.96|7
1594398300000|2020-07-10 16:25:00|29.04|28.96|29.12|29.04|29.12|29.04|29.04|28.96|5
1594398600000|2020-07-10 16:30:00|29.11|29.03|29.06|28.98|29.16|29.08|29.06|28.98|21
1594398900000|2020-07-10 16:35:00|29.05|28.97|29.07|28.99|29.07|28.99|29.03|28.95|2
1594399200000|2020-07-10 16:40:00|29.06|28.98|29.01|28.93|29.16|29.08|29.01|28.93|22
1594399500000|2020-07-10 16:45:00|29.02|28.94|29|28.92|29.1|28.94|29|28.85|25
1594399800000|2020-07-10 16:50:00|29.1|28.85|29|28.92|29.1|28.94|29|28.85|6
1594400100000|2020-07-10 16:55:00|28.99|28.91|28.98|28.9|29|28.92|28.98|28.9|0
1594400400000|2020-07-10 17:00:00|||||||||2
1594400700000|2020-07-10 17:05:00|28.91|28.83|28.89|28.81|28.91|28.83|28.89|28.81|19
1594401000000|2020-07-10 17:10:00|28.88|28.8|28.89|28.81|28.98|28.82|28.88|28.73|29
1594401300000|2020-07-10 17:15:00|28.9|28.82|28.89|28.81|28.9|28.82|28.89|28.81|0
1594401600000|2020-07-10 17:20:00|28.9|28.82|28.85|28.77|28.9|28.82|28.82|28.74|0
1594401900000|2020-07-10 17:25:00|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|2
1594402200000|2020-07-10 17:30:00|28.81|28.73|28.84|28.76|28.84|28.76|28.81|28.73|12
1594402500000|2020-07-10 17:35:00|28.85|28.77|28.88|28.8|28.93|28.85|28.85|28.77|0
1594402800000|2020-07-10 17:40:00|28.86|28.78|28.83|28.75|28.86|28.78|28.83|28.75|2
1594403100000|2020-07-10 17:45:00|28.81|28.73|28.71|28.63|28.81|28.73|28.71|28.63|14
1594403400000|2020-07-10 17:50:00|28.7|28.62|28.66|28.58|28.71|28.63|28.66|28.58|0
1594403700000|2020-07-10 17:55:00|28.71|28.63|28.7|28.62|28.71|28.63|28.68|28.6|0
1594404000000|2020-07-10 18:00:00|28.66|28.58|28.65|28.57|28.68|28.6|28.65|28.57|0
1594404300000|2020-07-10 18:05:00|28.66|28.58|28.68|28.6|28.75|28.6|28.65|28.5|18
1594404600000|2020-07-10 18:10:00|28.69|28.61|28.69|28.61|28.77|28.61|28.68|28.52|2
1594404900000|2020-07-10 18:15:00|28.71|28.63|28.79|28.54|28.79|28.63|28.71|28.54|0
1594405200000|2020-07-10 18:20:00|28.8|28.55|28.8|28.55|28.8|28.55|28.8|28.55|2
1594405500000|2020-07-10 18:25:00|28.7|28.62|28.69|28.61|28.8|28.63|28.69|28.54|1
1594405800000|2020-07-10 18:30:00|28.68|28.6|28.68|28.6|28.69|28.61|28.68|28.6|0
1594406100000|2020-07-10 18:35:00|28.69|28.61|28.75|28.5|28.77|28.61|28.68|28.5|0
1594406400000|2020-07-10 18:40:00|28.66|28.58|28.68|28.6|28.69|28.61|28.66|28.58|0
1594406700000|2020-07-10 18:45:00|28.67|28.59|28.75|28.5|28.75|28.6|28.66|28.5|4
1594407300000|2020-07-10 18:55:00|28.7|28.45|28.74|28.49|28.74|28.49|28.7|28.45|1
1594407600000|2020-07-10 19:00:00|28.75|28.5|28.64|28.56|28.75|28.56|28.64|28.49|0
1594407900000|2020-07-10 19:05:00|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|2
1594408200000|2020-07-10 19:10:00|28.56|28.48|28.55|28.3|28.67|28.49|28.55|28.3|10
1594408500000|2020-07-10 19:15:00|28.62|28.37|28.58|28.33|28.62|28.47|28.53|28.31|0
1594408800000|2020-07-10 19:20:00|28.56|28.31|28.56|28.31|28.58|28.33|28.56|28.31|9
1594409100000|2020-07-10 19:25:00|28.57|28.32|28.46|28.38|28.57|28.38|28.46|28.3|5
1594409400000|2020-07-10 19:30:00|28.48|28.4|28.37|28.29|28.56|28.41|28.37|28.27|16
1594409700000|2020-07-10 19:35:00|28.35|28.27|28.43|28.35|28.49|28.36|28.35|28.22|7
1594410000000|2020-07-10 19:40:00|28.44|28.36|28.46|28.38|28.55|28.41|28.44|28.3|7
1594410300000|2020-07-10 19:45:00|28.54|28.29|28.51|28.26|28.54|28.39|28.41|28.26|25
1594410600000|2020-07-10 19:50:00|28.49|28.24|28.49|28.24|28.51|28.26|28.46|28.21|0
1594410900000|2020-07-10 19:55:00|28.41|28.33|28.44|28.14|28.51|28.34|28.41|28.13|17
1594411200000|2020-07-10 20:00:00|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|0
1594620300000|2020-07-13 06:05:00|28.29|28.04|28.24|27.99|28.29|28.13|28.1|27.97|12
1594620600000|2020-07-13 06:10:00|28.22|27.97|28.22|27.97|28.22|27.97|28.22|27.97|0
1594620900000|2020-07-13 06:15:00|28.24|27.99|28.24|27.99|28.24|27.99|28.24|27.99|0
1594621200000|2020-07-13 06:20:00|28.22|27.97|28.24|27.99|28.24|27.99|28.22|27.97|1
1594621500000|2020-07-13 06:25:00|28.26|28.01|28.35|28.1|28.35|28.1|28.26|28.01|2
1594621800000|2020-07-13 06:30:00|28.34|28.09|28.23|28.15|28.34|28.15|28.23|28.09|0
1594622100000|2020-07-13 06:35:00|28.37|28.12|28.37|28.12|28.37|28.12|28.37|28.12|0
1594622400000|2020-07-13 06:40:00|28.35|28.1|28.33|28.08|28.35|28.18|28.23|28.08|3
1594622700000|2020-07-13 06:45:00|28.34|28.09|28.25|28.17|28.34|28.17|28.25|28.09|0
1594623000000|2020-07-13 06:50:00|28.23|28.15|28.14|28.06|28.25|28.15|28.14|27.98|7
1594623300000|2020-07-13 06:55:00|28.23|27.98|28.15|28.07|28.24|28.09|28.14|27.98|0
1594623600000|2020-07-13 07:00:00|28.17|28.09|28.12|28.04|28.18|28.1|28.05|27.97|78
1594623900000|2020-07-13 07:05:00|28.14|28.06|28.24|28.16|28.28|28.2|28.13|28.05|60
1594624200000|2020-07-13 07:10:00|28.25|28.17|28.29|28.21|28.29|28.21|28.19|28.11|12
1594624500000|2020-07-13 07:15:00|28.28|28.2|28.26|28.18|28.32|28.24|28.21|28.13|71
1594624800000|2020-07-13 07:20:00|28.29|28.21|28.26|28.18|28.29|28.21|28.05|27.97|48
1594625100000|2020-07-13 07:25:00|28.31|28.23|28.23|28.15|28.37|28.29|28.22|28.14|25
1594625400000|2020-07-13 07:30:00|28.25|28.17|28.08|28|28.25|28.17|28.05|27.97|87
1594625700000|2020-07-13 07:35:00|28.1|28.02|28.01|27.93|28.1|28.02|28|27.92|97
1594626000000|2020-07-13 07:40:00|28|27.92|28.01|27.93|28.06|27.98|27.98|27.9|55
1594626300000|2020-07-13 07:45:00|28|27.92|28.11|28.03|28.11|28.03|28|27.92|106
1594626600000|2020-07-13 07:50:00|28.09|28.01|28.14|28.06|28.16|28.08|28.08|28|9
1594626900000|2020-07-13 07:55:00|28.13|28.05|28.18|28.1|28.18|28.1|28.08|28|47
1594627200000|2020-07-13 08:00:00|28.19|28.11|28.29|28.21|28.31|28.23|28.19|28.11|75
1594627500000|2020-07-13 08:05:00|28.31|28.23|28.17|28.09|28.31|28.23|28.17|28.09|84
1594627800000|2020-07-13 08:10:00|28.14|28.06|28.12|28.04|28.14|28.06|28.04|27.96|472
1594628100000|2020-07-13 08:15:00|28.1|28.02|28.19|28.11|28.19|28.11|28.09|28.01|238
1594628400000|2020-07-13 08:20:00|28.16|28.08|28.3|28.22|28.3|28.22|28.16|28.08|11
1594628700000|2020-07-13 08:25:00|28.35|28.27|28.37|28.29|28.4|28.32|28.29|28.21|122
1594629000000|2020-07-13 08:30:00|28.39|28.31|28.58|28.5|28.58|28.5|28.39|28.31|125
1594629300000|2020-07-13 08:35:00|28.6|28.52|28.44|28.36|28.61|28.53|28.4|28.32|161
1594629600000|2020-07-13 08:40:00|28.45|28.37|28.24|28.16|28.49|28.41|28.24|28.16|180
1594629900000|2020-07-13 08:45:00|28.26|28.18|28.24|28.16|28.29|28.21|28.18|28.1|70
1594630200000|2020-07-13 08:50:00|28.29|28.21|28.29|28.21|28.29|28.21|28.21|28.13|59
1594630500000|2020-07-13 08:55:00|28.3|28.22|28.29|28.21|28.37|28.29|28.29|28.21|54
1594630800000|2020-07-13 09:00:00|28.28|28.2|28.18|28.1|28.29|28.21|28.18|28.1|19
1594631100000|2020-07-13 09:05:00|28.15|28.07|28.16|28.08|28.18|28.1|28.13|28.05|51
1594631400000|2020-07-13 09:10:00|28.15|28.07|28.15|28.07|28.16|28.08|28.1|28.02|53
1594631700000|2020-07-13 09:15:00|28.13|28.05|28.16|28.08|28.16|28.08|28.1|28.02|358
1594632000000|2020-07-13 09:20:00|28.14|28.06|28.19|28.11|28.24|28.16|28.11|28.03|503
1594632300000|2020-07-13 09:25:00|28.2|28.12|28.16|28.08|28.2|28.12|28.14|28.06|12
1594632600000|2020-07-13 09:30:00|28.18|28.1|28.16|28.08|28.23|28.15|28.15|28.07|78
1594632900000|2020-07-13 09:35:00|28.18|28.1|28.06|27.98|28.18|28.1|28.02|27.94|176
1594633200000|2020-07-13 09:40:00|28.08|28|28.11|28.03|28.13|28.05|28.06|27.98|20
1594633500000|2020-07-13 09:45:00|28.13|28.05|28.08|28|28.14|28.06|28.05|27.97|33
1594633800000|2020-07-13 09:50:00|28.12|28.04|28.07|27.99|28.12|28.04|28.05|27.97|9
1594634100000|2020-07-13 09:55:00|28.08|28|28.07|27.99|28.12|28.04|28.05|27.97|14
1594634400000|2020-07-13 10:00:00|28.09|28.01|28.12|28.04|28.14|28.06|28.09|28.01|1
1594634700000|2020-07-13 10:05:00|28.14|28.06|28.17|28.09|28.22|28.14|28.09|28.01|52
1594635000000|2020-07-13 10:10:00|28.16|28.08|28.17|28.09|28.21|28.13|28.14|28.06|21
1594635300000|2020-07-13 10:15:00|28.19|28.11|28.16|28.08|28.21|28.13|28.11|28.03|26
1594635600000|2020-07-13 10:20:00|28.19|28.11|28.18|28.1|28.21|28.13|28.16|28.08|77
1594635900000|2020-07-13 10:25:00|28.16|28.08|28.11|28.03|28.16|28.08|28.11|28.03|5
1594636200000|2020-07-13 10:30:00|28.13|28.05|28.11|28.03|28.16|28.08|28.09|28.01|54
1594636500000|2020-07-13 10:35:00|28.12|28.04|28.12|28.04|28.17|28.09|28.11|28.03|25
1594636800000|2020-07-13 10:40:00|28.09|28.01|28.17|28.09|28.19|28.11|28.09|28.01|29
1594637100000|2020-07-13 10:45:00|28.14|28.06|28.15|28.07|28.19|28.11|28.12|28.04|107
1594637400000|2020-07-13 10:50:00|28.14|28.06|28.05|27.97|28.15|28.07|28.01|27.93|126
1594637700000|2020-07-13 10:55:00|28.03|27.95|28.01|27.93|28.06|27.98|28.01|27.93|41
1594638000000|2020-07-13 11:00:00|28|27.92|27.99|27.91|28.03|27.95|27.96|27.88|72
1594638300000|2020-07-13 11:05:00|27.98|27.9|27.9|27.82|28.01|27.93|27.9|27.82|136
1594638600000|2020-07-13 11:10:00|27.91|27.83|27.86|27.78|27.91|27.83|27.81|27.73|40
1594638900000|2020-07-13 11:15:00|27.9|27.82|27.9|27.82|27.9|27.82|27.88|27.8|3
1594639200000|2020-07-13 11:20:00|27.89|27.81|27.9|27.82|27.9|27.82|27.89|27.81|28
1594639500000|2020-07-13 11:25:00|27.89|27.81|27.89|27.81|27.9|27.82|27.89|27.81|2
1594639800000|2020-07-13 11:30:00|27.88|27.8|27.88|27.8|27.89|27.81|27.88|27.8|33
1594640100000|2020-07-13 11:35:00|27.89|27.81|27.89|27.81|27.89|27.81|27.88|27.8|60
1594640400000|2020-07-13 11:40:00|27.9|27.82|27.94|27.86|27.95|27.87|27.89|27.81|48
1594640700000|2020-07-13 11:45:00|27.92|27.84|27.95|27.87|27.95|27.87|27.89|27.81|12
1594641000000|2020-07-13 11:50:00|27.93|27.85|27.95|27.87|27.95|27.87|27.92|27.84|23
1594641300000|2020-07-13 11:55:00|27.94|27.86|27.91|27.83|27.95|27.87|27.9|27.82|21
1594641600000|2020-07-13 12:00:00|27.9|27.82|28|27.92|28|27.92|27.9|27.82|82
1594641900000|2020-07-13 12:05:00|27.97|27.89|27.95|27.87|28|27.92|27.95|27.87|37
1594642200000|2020-07-13 12:10:00|27.93|27.85|27.91|27.83|27.96|27.88|27.9|27.82|11
1594642500000|2020-07-13 12:15:00|27.9|27.82|27.94|27.86|27.96|27.88|27.9|27.82|41
1594642800000|2020-07-13 12:20:00|27.96|27.88|27.91|27.83|27.96|27.88|27.91|27.83|17
1594643100000|2020-07-13 12:25:00|27.94|27.86|27.94|27.86|27.97|27.89|27.91|27.83|58
1594643400000|2020-07-13 12:30:00|27.96|27.88|27.96|27.88|27.97|27.89|27.94|27.86|30
1594643700000|2020-07-13 12:35:00|27.94|27.86|27.98|27.9|27.98|27.9|27.93|27.85|41
1594644000000|2020-07-13 12:40:00|28|27.92|27.99|27.91|28.01|27.93|27.98|27.9|44
1594644300000|2020-07-13 12:45:00|27.98|27.9|27.95|27.87|27.98|27.9|27.95|27.87|11
1594644600000|2020-07-13 12:50:00|27.96|27.88|27.98|27.9|28.01|27.93|27.96|27.88|51
1594644900000|2020-07-13 12:55:00|28|27.92|28|27.92|28.02|27.94|27.97|27.89|58
1594645200000|2020-07-13 13:00:00|27.98|27.9|27.97|27.89|28|27.92|27.92|27.84|53
1594645500000|2020-07-13 13:05:00|27.95|27.87|27.97|27.89|27.97|27.89|27.94|27.86|27
1594645800000|2020-07-13 13:10:00|27.96|27.88|27.9|27.82|27.97|27.89|27.9|27.82|90
1594646100000|2020-07-13 13:15:00|||||||||3
1594646400000|2020-07-13 13:20:00|||||||||20
1594646700000|2020-07-13 13:25:00|27.94|27.86|27.95|27.87|27.95|27.87|27.92|27.84|34
1594647000000|2020-07-13 13:30:00|27.93|27.85|28.01|27.93|28.05|27.97|27.92|27.84|127
1594647300000|2020-07-13 13:35:00|28|27.92|28.02|27.94|28.11|28.03|27.96|27.88|61
1594647600000|2020-07-13 13:40:00|28.04|27.96|28.1|28.02|28.12|28.04|27.98|27.9|392
1594647900000|2020-07-13 13:45:00|28.12|28.04|28.05|27.97|28.17|28.09|28.04|27.96|85
1594648200000|2020-07-13 13:50:00|28.04|27.96|28.1|28.02|28.14|28.06|28.04|27.96|6
1594648500000|2020-07-13 13:55:00|28.09|28.01|28.29|28.21|28.31|28.23|28.07|27.99|166
1594648800000|2020-07-13 14:00:00|28.27|28.19|28.24|28.16|28.32|28.24|28.19|28.11|118
1594649100000|2020-07-13 14:05:00|28.22|28.14|28.07|27.99|28.26|28.18|28.07|27.99|139
1594649400000|2020-07-13 14:10:00|28.1|28.02|28.01|27.93|28.1|28.02|28.01|27.93|321
1594649700000|2020-07-13 14:15:00|28.02|27.94|28.07|27.99|28.08|28|28|27.92|661
1594650000000|2020-07-13 14:20:00|28.08|28|28.12|28.04|28.12|28.04|28.04|27.96|254
1594650300000|2020-07-13 14:25:00|28.17|28.09|28.14|28.06|28.17|28.09|28.12|28.04|95
1594650600000|2020-07-13 14:30:00|28.12|28.04|28.17|28.09|28.23|28.15|28.12|28.04|384
1594650900000|2020-07-13 14:35:00|28.15|28.07|28.13|28.05|28.22|28.14|28.12|28.04|137
1594651200000|2020-07-13 14:40:00|28.11|28.03|28.13|28.05|28.15|28.07|28.08|28|63
1594651500000|2020-07-13 14:45:00|28.11|28.03|28.08|28|28.15|28.07|28.03|27.95|36
1594651800000|2020-07-13 14:50:00|28.07|27.99|28.08|28|28.15|28.07|28.05|27.97|116
1594652100000|2020-07-13 14:55:00|28.11|28.03|28.09|28.01|28.13|28.05|28.03|27.95|22
1594652400000|2020-07-13 15:00:00|28.04|27.96|28.04|27.96|28.05|27.97|28.01|27.93|111
1594652700000|2020-07-13 15:05:00|28.03|27.95|28.06|27.98|28.09|28.01|28.01|27.93|59
1594653000000|2020-07-13 15:10:00|28.07|27.99|28.06|27.98|28.11|28.03|28.01|27.93|50
1594653300000|2020-07-13 15:15:00|28.07|27.99|28.06|27.98|28.09|28.01|28.04|27.96|102
1594653600000|2020-07-13 15:20:00|28.07|27.99|28.09|28.01|28.14|28.06|28.05|27.97|341
1594653900000|2020-07-13 15:25:00|28.05|27.97|28.04|27.96|28.08|28|28|27.92|515
1594654200000|2020-07-13 15:30:00|28.05|27.97|28.1|28.02|28.12|28.04|27.98|27.9|546
1594654500000|2020-07-13 15:35:00|28.12|28.04|28.12|28.04|28.15|28.07|28.07|27.99|19
1594654800000|2020-07-13 15:40:00|28.15|28.07|28.23|28.15|28.25|28.17|28.12|28.04|4
1594655100000|2020-07-13 15:45:00|28.25|28.17|28.26|28.18|28.36|28.28|28.23|28.15|16
1594655400000|2020-07-13 15:50:00|28.25|28.17|28.24|28.16|28.27|28.19|28.2|28.12|129
1594655700000|2020-07-13 15:55:00|28.23|28.15|28.17|28.09|28.24|28.16|28.17|28.09|41
1594656000000|2020-07-13 16:00:00|28.16|28.08|28.19|28.11|28.19|28.11|28.12|28.04|22
1594656300000|2020-07-13 16:05:00|28.17|28.09|28.19|28.11|28.22|28.14|28.14|28.06|125
1594656600000|2020-07-13 16:10:00|28.2|28.12|28.22|28.14|28.27|28.19|28.19|28.11|15
1594656900000|2020-07-13 16:15:00|28.2|28.12|28.2|28.12|28.23|28.15|28.16|28.08|3
1594657200000|2020-07-13 16:20:00|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|12
1594657500000|2020-07-13 16:25:00|28.18|28.1|28.21|28.13|28.21|28.13|28.18|28.1|2
1594657800000|2020-07-13 16:30:00|28.2|28.12|28.23|28.15|28.23|28.15|28.2|28.12|1
1594658100000|2020-07-13 16:35:00|28.2|28.12|28.18|28.1|28.23|28.15|28.18|28.1|2
1594658400000|2020-07-13 16:40:00|28.2|28.12|28.23|28.15|28.23|28.15|28.18|28.1|1
1594658700000|2020-07-13 16:45:00|28.2|28.12|28.23|28.15|28.23|28.15|28.2|28.12|20
1594659000000|2020-07-13 16:50:00|28.22|28.14|28.31|28.23|28.33|28.25|28.22|28.14|2
1594659300000|2020-07-13 16:55:00|28.28|28.2|28.28|28.2|28.29|28.21|28.28|28.2|3
1594659600000|2020-07-13 17:00:00|28.27|28.19|28.23|28.15|28.35|28.19|28.14|28.06|4
1594659900000|2020-07-13 17:05:00|28.24|28.16|28.28|28.2|28.28|28.2|28.24|28.16|2
1594660500000|2020-07-13 17:15:00|28.26|28.18|28.24|28.16|28.32|28.18|28.23|28.07|1
1594661100000|2020-07-13 17:25:00|28.26|28.18|28.29|28.21|28.29|28.21|28.26|28.18|0
1594661400000|2020-07-13 17:30:00|28.3|28.22|28.25|28.17|28.3|28.22|28.25|28.17|1
1594661700000|2020-07-13 17:35:00|28.29|28.21|28.28|28.2|28.32|28.24|28.24|28.16|12
1594662000000|2020-07-13 17:40:00|28.39|28.14|28.29|28.21|28.4|28.32|28.29|28.14|6
1594662300000|2020-07-13 17:45:00|28.3|28.22|28.3|28.22|28.32|28.24|28.28|28.2|0
1594662600000|2020-07-13 17:50:00|28.29|28.21|28.23|28.15|28.3|28.22|28.23|28.15|1
1594662900000|2020-07-13 17:55:00|28.25|28.17|28.25|28.17|28.33|28.19|28.18|28.02|8
1594663200000|2020-07-13 18:00:00|28.18|28.1|28.25|28.17|28.33|28.17|28.13|27.97|1
1594663500000|2020-07-13 18:05:00|28.21|28.13|28.35|28.27|28.41|28.33|28.21|28.13|1
1594663800000|2020-07-13 18:10:00|28.34|28.26|28.49|28.41|28.61|28.42|28.34|28.26|26
1594664100000|2020-07-13 18:15:00|28.47|28.39|28.45|28.37|28.54|28.39|28.45|28.28|9
1594664400000|2020-07-13 18:20:00|28.54|28.29|28.51|28.43|28.55|28.47|28.41|28.29|0
1594664700000|2020-07-13 18:25:00|28.52|28.44|28.54|28.46|28.6|28.48|28.51|28.35|8
1594665000000|2020-07-13 18:30:00|28.56|28.48|28.77|28.52|28.79|28.6|28.54|28.41|24
1594665300000|2020-07-13 18:35:00|28.79|28.54|28.62|28.54|28.91|28.74|28.61|28.5|3
1594665600000|2020-07-13 18:40:00|28.61|28.53|28.7|28.45|28.7|28.55|28.56|28.43|2
1594665900000|2020-07-13 18:45:00|28.74|28.49|28.63|28.55|28.84|28.67|28.62|28.49|6
1594666200000|2020-07-13 18:50:00|28.65|28.57|28.64|28.56|28.75|28.57|28.61|28.48|0
1594666500000|2020-07-13 18:55:00|28.71|28.46|28.69|28.44|28.75|28.47|28.69|28.41|0
1594666800000|2020-07-13 19:00:00|28.72|28.42|28.96|28.71|28.99|28.82|28.7|28.42|3
1594667100000|2020-07-13 19:05:00|28.98|28.73|29.23|29.15|29.31|29.19|28.87|28.62|6
1594667400000|2020-07-13 19:10:00|29.25|29.17|29.12|29.04|29.31|29.17|29.07|28.87|42
1594667700000|2020-07-13 19:15:00|29.2|28.95|29.29|29.21|29.33|29.21|29.06|28.87|21
1594668000000|2020-07-13 19:20:00|29.27|29.19|29.44|29.36|29.5|29.36|29.22|29.05|27
1594668300000|2020-07-13 19:25:00|29.45|29.37|29.52|29.44|29.61|29.47|29.35|29.19|48
1594668600000|2020-07-13 19:30:00|29.5|29.42|30.17|30.09|30.25|30.11|29.5|29.33|139
1594668900000|2020-07-13 19:35:00|30.19|30.11|30.18|29.93|30.25|30.11|29.96|29.77|132
1594669200000|2020-07-13 19:40:00|30.17|29.92|29.7|29.45|30.18|30.01|29.52|29.36|58
1594669500000|2020-07-13 19:45:00|29.71|29.46|30.24|29.99|30.26|30.13|29.63|29.46|33
1594669800000|2020-07-13 19:50:00|30.25|30|30.47|30.39|30.53|30.39|30.17|29.99|38
1594670100000|2020-07-13 19:55:00|30.55|30.3|30.43|30.35|30.6|30.43|30.39|30.12|129
1594670400000|2020-07-13 20:00:00|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|0
1594706700000|2020-07-14 06:05:00|30.03|29.73|29.93|29.68|30.04|29.86|29.87|29.65|59
1594707000000|2020-07-14 06:10:00|29.89|29.81|29.75|29.67|29.93|29.81|29.73|29.48|61
1594707300000|2020-07-14 06:15:00|29.83|29.53|29.8|29.55|29.83|29.56|29.71|29.41|0
1594707600000|2020-07-14 06:20:00|29.79|29.54|29.84|29.54|29.98|29.81|29.75|29.52|8
1594707900000|2020-07-14 06:25:00|29.8|29.5|29.9|29.65|29.9|29.65|29.78|29.48|0
1594708200000|2020-07-14 06:30:00|29.94|29.69|29.79|29.54|29.96|29.69|29.76|29.51|0
1594708500000|2020-07-14 06:35:00|29.85|29.6|29.84|29.59|29.85|29.69|29.72|29.58|15
1594708800000|2020-07-14 06:40:00|29.82|29.57|29.69|29.61|29.83|29.65|29.69|29.48|0
1594709100000|2020-07-14 06:45:00|29.78|29.48|29.7|29.62|29.81|29.62|29.7|29.46|5
1594709400000|2020-07-14 06:50:00|29.72|29.64|29.75|29.67|29.83|29.69|29.69|29.5|10
1594709700000|2020-07-14 06:55:00|29.69|29.61|29.83|29.75|29.87|29.75|29.63|29.46|132
1594710000000|2020-07-14 07:00:00|29.91|29.66|29.71|29.63|29.91|29.73|29.62|29.54|64
1594710300000|2020-07-14 07:05:00|29.72|29.64|29.67|29.59|29.74|29.66|29.5|29.42|62
1594710600000|2020-07-14 07:10:00|29.68|29.6|29.75|29.67|29.78|29.7|29.65|29.57|59
1594710900000|2020-07-14 07:15:00|29.74|29.66|29.86|29.78|29.87|29.79|29.74|29.66|312
1594711200000|2020-07-14 07:20:00|29.82|29.74|29.83|29.75|29.97|29.89|29.77|29.69|79
1594711500000|2020-07-14 07:25:00|29.85|29.77|29.65|29.57|29.9|29.82|29.58|29.5|120
1594711800000|2020-07-14 07:30:00|29.66|29.58|29.96|29.88|29.96|29.88|29.66|29.58|239
1594712100000|2020-07-14 07:35:00|29.98|29.9|30.14|30.06|30.16|30.08|29.96|29.88|308
1594712400000|2020-07-14 07:40:00|30.16|30.08|30.26|30.18|30.38|30.3|30.14|30.06|194
1594712700000|2020-07-14 07:45:00|30.27|30.19|30.09|30.01|30.29|30.21|30.03|29.95|166
1594713000000|2020-07-14 07:50:00|30.1|30.02|30.19|30.11|30.22|30.14|30.08|30|404
1594713300000|2020-07-14 07:55:00|30.18|30.1|30.25|30.17|30.29|30.21|30.18|30.1|368
1594713600000|2020-07-14 08:00:00|30.23|30.15|30.1|30.02|30.27|30.19|30.05|29.97|250
1594713900000|2020-07-14 08:05:00|30.11|30.03|29.93|29.85|30.12|30.04|29.93|29.85|886
1594714200000|2020-07-14 08:10:00|29.95|29.87|29.83|29.75|29.95|29.87|29.76|29.68|84
1594714500000|2020-07-14 08:15:00|29.78|29.7|29.9|29.82|29.95|29.87|29.78|29.7|94
1594714800000|2020-07-14 08:20:00|29.89|29.81|29.88|29.8|29.98|29.9|29.83|29.75|122
1594715100000|2020-07-14 08:25:00|29.9|29.82|29.95|29.87|30.02|29.94|29.9|29.82|78
1594715400000|2020-07-14 08:30:00|29.93|29.85|29.93|29.85|29.95|29.87|29.87|29.79|106
1594715700000|2020-07-14 08:35:00|29.95|29.87|29.84|29.76|30.03|29.95|29.84|29.76|21
1594716000000|2020-07-14 08:40:00|29.85|29.77|29.85|29.77|29.88|29.8|29.77|29.69|182
1594716300000|2020-07-14 08:45:00|29.83|29.75|29.83|29.75|29.89|29.81|29.77|29.69|67
1594716600000|2020-07-14 08:50:00|29.84|29.76|29.98|29.9|29.98|29.9|29.77|29.69|409
1594716900000|2020-07-14 08:55:00|29.97|29.89|29.87|29.79|29.97|29.89|29.86|29.78|139
1594717200000|2020-07-14 09:00:00|29.89|29.81|29.83|29.75|29.94|29.86|29.75|29.67|107
1594717500000|2020-07-14 09:05:00|29.86|29.78|29.89|29.81|29.92|29.84|29.78|29.7|35
1594717800000|2020-07-14 09:10:00|29.9|29.82|29.86|29.78|30|29.92|29.84|29.76|51
1594718100000|2020-07-14 09:15:00|29.87|29.79|29.75|29.67|29.89|29.81|29.7|29.62|23
1594718400000|2020-07-14 09:20:00|29.78|29.7|29.81|29.73|29.81|29.73|29.75|29.67|19
1594718700000|2020-07-14 09:25:00|29.77|29.69|29.65|29.57|29.85|29.77|29.65|29.57|102
1594719000000|2020-07-14 09:30:00|29.66|29.58|29.78|29.7|29.81|29.73|29.65|29.57|12
1594719300000|2020-07-14 09:35:00|29.8|29.72|29.76|29.68|29.81|29.73|29.7|29.62|10
1594719600000|2020-07-14 09:40:00|29.75|29.67|29.73|29.65|29.77|29.69|29.71|29.63|7
1594719900000|2020-07-14 09:45:00|29.69|29.61|29.62|29.54|29.69|29.61|29.56|29.48|305
1594720200000|2020-07-14 09:50:00|29.6|29.52|29.7|29.62|29.75|29.67|29.6|29.52|17
1594720500000|2020-07-14 09:55:00|29.69|29.61|29.69|29.61|29.75|29.67|29.64|29.56|0
1594720800000|2020-07-14 10:00:00|29.66|29.58|29.64|29.56|29.72|29.64|29.63|29.55|16
1594721100000|2020-07-14 10:05:00|29.65|29.57|29.64|29.56|29.69|29.61|29.59|29.51|25
1594721400000|2020-07-14 10:10:00|29.65|29.57|29.72|29.64|29.72|29.64|29.64|29.56|24
1594721700000|2020-07-14 10:15:00|29.7|29.62|29.8|29.72|29.83|29.75|29.69|29.61|41
1594722000000|2020-07-14 10:20:00|29.78|29.7|29.67|29.59|29.8|29.72|29.67|29.59|15
1594722300000|2020-07-14 10:25:00|29.69|29.61|29.77|29.69|29.79|29.71|29.68|29.6|25
1594722600000|2020-07-14 10:30:00|29.76|29.68|29.82|29.74|29.82|29.74|29.76|29.68|4
1594722900000|2020-07-14 10:35:00|29.85|29.77|29.82|29.74|29.85|29.77|29.79|29.71|74
1594723200000|2020-07-14 10:40:00|29.79|29.71|29.76|29.68|29.79|29.71|29.69|29.61|42
1594723500000|2020-07-14 10:45:00|29.77|29.69|29.82|29.74|29.84|29.76|29.77|29.69|38
1594723800000|2020-07-14 10:50:00|29.79|29.71|29.74|29.66|29.84|29.76|29.74|29.66|50
1594724100000|2020-07-14 10:55:00|29.76|29.68|29.7|29.62|29.79|29.71|29.68|29.6|12
1594724400000|2020-07-14 11:00:00|29.68|29.6|29.62|29.54|29.75|29.67|29.62|29.54|19
1594724700000|2020-07-14 11:05:00|29.6|29.52|29.65|29.57|29.68|29.6|29.59|29.51|49
1594725000000|2020-07-14 11:10:00|29.68|29.6|29.76|29.68|29.81|29.73|29.65|29.57|84
1594725300000|2020-07-14 11:15:00|29.78|29.7|29.76|29.68|29.81|29.73|29.76|29.68|7
1594725600000|2020-07-14 11:20:00|29.78|29.7|29.83|29.75|29.86|29.78|29.69|29.61|42
1594725900000|2020-07-14 11:25:00|29.86|29.78|29.78|29.7|29.88|29.8|29.77|29.69|65
1594726200000|2020-07-14 11:30:00|29.8|29.72|29.73|29.65|29.8|29.72|29.73|29.65|27
1594726500000|2020-07-14 11:35:00|29.74|29.66|29.74|29.66|29.76|29.68|29.73|29.65|26
1594726800000|2020-07-14 11:40:00|29.73|29.65|29.76|29.68|29.76|29.68|29.68|29.6|88
1594727100000|2020-07-14 11:45:00|29.78|29.7|29.81|29.73|29.86|29.78|29.74|29.66|75
1594727400000|2020-07-14 11:50:00|29.78|29.7|29.59|29.51|29.83|29.75|29.59|29.51|283
1594727700000|2020-07-14 11:55:00|29.61|29.53|29.64|29.56|29.67|29.59|29.59|29.51|21
1594728000000|2020-07-14 12:00:00|29.62|29.54|29.65|29.57|29.7|29.62|29.6|29.52|34
1594728300000|2020-07-14 12:05:00|29.64|29.56|29.68|29.6|29.71|29.63|29.59|29.51|24
1594728600000|2020-07-14 12:10:00|29.66|29.58|29.69|29.61|29.71|29.63|29.66|29.58|44
1594728900000|2020-07-14 12:15:00|29.71|29.63|29.79|29.71|29.81|29.73|29.64|29.56|53
1594729200000|2020-07-14 12:20:00|29.77|29.69|29.86|29.78|29.89|29.81|29.73|29.65|69
1594729500000|2020-07-14 12:25:00|29.89|29.81|29.92|29.84|29.92|29.84|29.86|29.78|51
1594729800000|2020-07-14 12:30:00|29.94|29.86|30.04|29.96|30.11|29.99|29.92|29.84|348
1594730100000|2020-07-14 12:35:00|30.05|29.97|30.24|30.16|30.3|30.22|29.99|29.91|66
1594730400000|2020-07-14 12:40:00|30.25|30.17|30.2|30.12|30.25|30.17|30.13|30.05|104
1594730700000|2020-07-14 12:45:00|30.22|30.14|30.27|30.19|30.29|30.21|30.14|30.06|35
1594731000000|2020-07-14 12:50:00|30.26|30.18|30.26|30.18|30.28|30.2|30.19|30.11|90
1594731300000|2020-07-14 12:55:00|30.28|30.2|30.4|30.32|30.41|30.33|30.23|30.15|177
1594731600000|2020-07-14 13:00:00|30.36|30.28|30.23|30.15|30.41|30.33|30.18|30.1|288
1594731900000|2020-07-14 13:05:00|30.24|30.16|30.39|30.31|30.44|30.36|30.24|30.16|85
1594732200000|2020-07-14 13:10:00|30.38|30.3|30.4|30.32|30.45|30.37|30.34|30.26|89
1594732500000|2020-07-14 13:15:00|30.39|30.31|30.45|30.37|30.5|30.42|30.37|30.29|182
1594732800000|2020-07-14 13:20:00|30.49|30.41|30.42|30.34|30.5|30.42|30.33|30.25|42
1594733100000|2020-07-14 13:25:00|30.41|30.33|30.44|30.36|30.49|30.41|30.4|30.32|236
1594733400000|2020-07-14 13:30:00|30.46|30.38|30.09|30.01|30.62|30.54|30.07|29.99|542
1594733700000|2020-07-14 13:35:00|30.1|30.02|30.01|29.93|30.24|30.16|30.01|29.93|457
1594734000000|2020-07-14 13:40:00|30.02|29.94|29.86|29.78|30.07|29.99|29.79|29.71|1198
1594734300000|2020-07-14 13:45:00|29.84|29.76|30.24|30.16|30.24|30.16|29.81|29.73|182
1594734600000|2020-07-14 13:50:00|30.21|30.13|30.53|30.45|30.79|30.71|30.16|30.08|224
1594734900000|2020-07-14 13:55:00|30.54|30.46|30.14|30.06|30.58|30.5|30.09|30.01|85
1594735200000|2020-07-14 14:00:00|30.15|30.07|30.49|30.41|30.49|30.41|30.1|30.02|67
1594735500000|2020-07-14 14:05:00|30.51|30.43|30.67|30.59|30.7|30.62|30.38|30.3|319
1594735800000|2020-07-14 14:10:00|30.65|30.57|30.76|30.68|30.82|30.74|30.53|30.45|320
1594736100000|2020-07-14 14:15:00|30.78|30.7|30.55|30.47|30.81|30.73|30.48|30.4|131
1594736400000|2020-07-14 14:20:00|30.57|30.49|30.31|30.23|30.63|30.55|30.17|30.09|415
1594736700000|2020-07-14 14:25:00|30.3|30.22|30.09|30.01|30.39|30.31|30.09|30.01|328
1594737000000|2020-07-14 14:30:00|30.11|30.03|29.77|29.69|30.11|30.03|29.74|29.66|170
1594737300000|2020-07-14 14:35:00|29.79|29.71|29.83|29.75|29.84|29.76|29.68|29.6|183
1594737600000|2020-07-14 14:40:00|29.81|29.73|29.65|29.57|29.81|29.73|29.6|29.52|127
1594737900000|2020-07-14 14:45:00|29.63|29.55|29.68|29.6|29.76|29.68|29.6|29.52|261
1594738200000|2020-07-14 14:50:00|29.69|29.61|29.61|29.53|29.74|29.66|29.56|29.48|501
1594738500000|2020-07-14 14:55:00|29.62|29.54|29.72|29.64|29.78|29.7|29.62|29.54|204
1594738800000|2020-07-14 15:00:00|29.71|29.63|29.68|29.6|29.84|29.76|29.62|29.54|558
1594739100000|2020-07-14 15:05:00|29.67|29.59|29.51|29.43|29.79|29.71|29.41|29.33|521
1594739400000|2020-07-14 15:10:00|29.53|29.45|29.44|29.36|29.53|29.45|29.38|29.3|182
1594739700000|2020-07-14 15:15:00|29.45|29.37|29.28|29.2|29.57|29.49|29.28|29.2|234
1594740000000|2020-07-14 15:20:00|29.31|29.23|29.22|29.14|29.36|29.28|29.15|29.07|317
1594740300000|2020-07-14 15:25:00|29.21|29.13|29.38|29.3|29.39|29.31|29.17|29.09|817
1594740600000|2020-07-14 15:30:00|29.39|29.31|29.24|29.16|29.47|29.39|29.22|29.14|369
1594740900000|2020-07-14 15:35:00|29.26|29.18|29.29|29.21|29.32|29.24|29.22|29.14|52
1594741200000|2020-07-14 15:40:00|29.3|29.22|29.2|29.12|29.32|29.24|29.2|29.12|43
1594741500000|2020-07-14 15:45:00|29.19|29.11|29.27|29.19|29.29|29.21|29.18|29.1|120
1594741800000|2020-07-14 15:50:00|29.29|29.21|29.37|29.29|29.37|29.29|29.24|29.16|21
1594742100000|2020-07-14 15:55:00|29.35|29.27|29.29|29.21|29.39|29.31|29.29|29.21|73
1594742400000|2020-07-14 16:00:00|29.3|29.22|29.25|29.17|29.31|29.23|29.25|29.17|54
1594742700000|2020-07-14 16:05:00|29.27|29.19|29.37|29.29|29.37|29.29|29.25|29.17|69
1594743000000|2020-07-14 16:10:00|29.35|29.27|29.32|29.24|29.37|29.29|29.32|29.24|4
1594743300000|2020-07-14 16:15:00|29.35|29.27|29.22|29.14|29.37|29.29|29.2|29.12|5
1594743600000|2020-07-14 16:20:00|29.25|29.17|29.21|29.13|29.25|29.17|29.18|29.1|13
1594743900000|2020-07-14 16:25:00|29.22|29.14|29.32|29.24|29.32|29.24|29.22|29.14|2
1594744200000|2020-07-14 16:30:00|29.3|29.22|29.3|29.22|29.32|29.24|29.24|29.16|5
1594744500000|2020-07-14 16:35:00|29.27|29.19|29.3|29.22|29.32|29.24|29.25|29.17|2
1594744800000|2020-07-14 16:40:00|29.32|29.24|29.36|29.28|29.38|29.3|29.25|29.17|4
1594745100000|2020-07-14 16:45:00|29.34|29.26|29.26|29.18|29.36|29.28|29.25|29.17|5
1594745400000|2020-07-14 16:50:00|29.28|29.2|29.63|29.55|29.63|29.55|29.25|29.17|3
1594745700000|2020-07-14 16:55:00|29.62|29.54|29.55|29.47|29.76|29.68|29.55|29.47|95
1594746000000|2020-07-14 17:00:00|29.56|29.48|29.62|29.54|29.71|29.57|29.55|29.43|5
1594746300000|2020-07-14 17:05:00|29.61|29.53|29.66|29.58|29.66|29.58|29.58|29.5|4
1594746600000|2020-07-14 17:10:00|29.65|29.57|29.59|29.51|29.71|29.57|29.59|29.46|5
1594746900000|2020-07-14 17:15:00|29.68|29.43|29.64|29.39|29.69|29.54|29.55|29.36|2
1594747200000|2020-07-14 17:20:00|29.66|29.41|29.6|29.35|29.66|29.49|29.5|29.31|0
1594747500000|2020-07-14 17:25:00|29.49|29.41|29.58|29.33|29.6|29.44|29.44|29.3|0
1594747800000|2020-07-14 17:30:00|29.55|29.3|29.4|29.15|29.55|29.39|29.29|29.15|0
1594748100000|2020-07-14 17:35:00|29.32|29.24|29.34|29.09|29.41|29.26|29.32|29.09|3
1594748400000|2020-07-14 17:40:00|29.36|29.11|29.34|29.09|29.36|29.11|29.34|29.09|0
1594748700000|2020-07-14 17:45:00|29.25|29.17|29.26|29.01|29.33|29.17|29.25|29.01|15
1594749000000|2020-07-14 17:50:00|29.25|29|29.14|29.06|29.25|29.08|29.14|29|0
1594749300000|2020-07-14 17:55:00|29.23|28.98|29.37|29.07|29.42|29.12|29.23|28.98|3
1594749600000|2020-07-14 18:00:00|29.35|29.05|29.27|28.97|29.41|29.11|29.27|28.97|1
1594749900000|2020-07-14 18:05:00|29.3|29|29.26|29.18|29.39|29.2|29.23|29|3
1594750200000|2020-07-14 18:10:00|29.31|29.06|29.26|29.01|29.33|29.15|29.18|29.01|7
1594750500000|2020-07-14 18:15:00|29.25|29|29.23|28.98|29.25|29.07|29.15|28.97|0
1594750800000|2020-07-14 18:20:00|29.22|28.97|28.87|28.79|29.22|28.97|28.86|28.78|6
1594751100000|2020-07-14 18:25:00|28.88|28.8|29.04|28.79|29.06|28.92|28.87|28.72|10
1594751400000|2020-07-14 18:30:00|28.96|28.88|29.06|28.81|29.06|28.88|28.96|28.79|0
1594751700000|2020-07-14 18:35:00|29.05|28.8|29.13|28.88|29.13|28.89|28.96|28.79|0
1594752000000|2020-07-14 18:40:00|29.04|28.96|29.13|28.88|29.18|28.99|29.02|28.85|0
1594752300000|2020-07-14 18:45:00|29.11|28.86|29.23|28.98|29.23|29.01|28.98|28.81|6
1594752600000|2020-07-14 18:50:00|29.2|28.95|29.17|28.92|29.2|29.03|29.11|28.92|0
1594752900000|2020-07-14 18:55:00|29.2|28.95|29.13|28.88|29.21|28.98|29.04|28.88|2
1594753200000|2020-07-14 19:00:00|29.04|28.96|29.21|28.91|29.21|28.98|29|28.85|9
1594753500000|2020-07-14 19:05:00|29.19|28.94|29.19|28.94|29.19|28.94|29.17|28.92|0
1594753800000|2020-07-14 19:10:00|29.21|28.96|29.19|28.94|29.23|28.98|29.19|28.94|0
1594754100000|2020-07-14 19:15:00|29.21|28.96|29.29|28.99|29.29|29.08|29.16|28.96|1
1594754400000|2020-07-14 19:20:00|29.27|28.97|29.17|28.92|29.27|29.02|29.1|28.9|2
1594754700000|2020-07-14 19:25:00|29.15|28.9|29.08|29|29.17|29|28.96|28.78|0
1594755000000|2020-07-14 19:30:00|29.17|28.92|29.03|28.78|29.27|29.12|28.94|28.78|19
1594755300000|2020-07-14 19:35:00|29.06|28.81|28.99|28.74|29.08|28.83|28.89|28.7|0
1594755600000|2020-07-14 19:40:00|28.95|28.7|28.95|28.7|29.01|28.8|28.82|28.7|0
1594755900000|2020-07-14 19:45:00|28.86|28.78|28.86|28.61|28.97|28.8|28.8|28.61|31
1594756200000|2020-07-14 19:50:00|28.82|28.57|28.81|28.56|28.86|28.72|28.67|28.47|84
1594756500000|2020-07-14 19:55:00|28.79|28.54|29|28.7|29|28.7|28.69|28.52|67
1594793100000|2020-07-15 06:05:00|28.47|28.22|28.55|28.25|28.55|28.25|28.47|28.22|39
1594793400000|2020-07-15 06:10:00|28.58|28.28|28.58|28.28|28.62|28.32|28.55|28.25|0
1594793700000|2020-07-15 06:15:00|28.6|28.3|28.58|28.28|28.62|28.32|28.53|28.26|0
1594794000000|2020-07-15 06:20:00|28.56|28.26|28.58|28.28|28.62|28.32|28.56|28.26|0
1594794300000|2020-07-15 06:25:00|28.6|28.3|28.56|28.26|28.6|28.3|28.51|28.24|0
1594794600000|2020-07-15 06:30:00|28.54|28.24|28.55|28.3|28.58|28.3|28.51|28.24|0
1594795200000|2020-07-15 06:40:00|28.53|28.28|28.57|28.32|28.57|28.32|28.53|28.28|0
1594795500000|2020-07-15 06:45:00|28.55|28.3|28.53|28.28|28.57|28.4|28.38|28.22|1
1594795800000|2020-07-15 06:50:00|28.55|28.3|28.55|28.3|28.55|28.3|28.53|28.28|27
1594796100000|2020-07-15 06:55:00|28.57|28.32|28.56|28.31|28.57|28.32|28.55|28.3|0
1594796400000|2020-07-15 07:00:00|28.5|28.42|28.45|28.37|28.53|28.45|28.44|28.36|47
1594796700000|2020-07-15 07:05:00|28.43|28.35|28.49|28.41|28.54|28.46|28.38|28.3|126
1594797000000|2020-07-15 07:10:00|28.46|28.38|28.49|28.41|28.55|28.47|28.44|28.36|64
1594797300000|2020-07-15 07:15:00|28.5|28.42|28.44|28.36|28.5|28.42|28.39|28.31|153
1594797600000|2020-07-15 07:20:00|28.45|28.37|28.44|28.36|28.5|28.42|28.42|28.34|35
1594797900000|2020-07-15 07:25:00|28.46|28.38|28.39|28.31|28.49|28.41|28.39|28.31|31
1594798200000|2020-07-15 07:30:00|28.41|28.33|28.45|28.37|28.51|28.43|28.39|28.31|32
1594798500000|2020-07-15 07:35:00|28.43|28.35|28.57|28.49|28.58|28.5|28.4|28.32|200
1594798800000|2020-07-15 07:40:00|28.55|28.47|28.47|28.39|28.55|28.47|28.47|28.39|91
1594799100000|2020-07-15 07:45:00|28.49|28.41|28.57|28.49|28.57|28.49|28.47|28.39|129
1594799400000|2020-07-15 07:50:00|28.55|28.47|28.52|28.44|28.57|28.49|28.47|28.39|186
1594799700000|2020-07-15 07:55:00|28.53|28.45|28.49|28.41|28.53|28.45|28.46|28.38|78
1594800000000|2020-07-15 08:00:00|28.47|28.39|28.36|28.28|28.49|28.41|28.34|28.26|136
1594800300000|2020-07-15 08:05:00|28.34|28.26|28.36|28.28|28.37|28.29|28.34|28.26|58
1594800600000|2020-07-15 08:10:00|28.37|28.29|28.37|28.29|28.39|28.31|28.26|28.18|133
1594800900000|2020-07-15 08:15:00|28.36|28.28|28.46|28.38|28.46|28.38|28.36|28.28|72
1594801200000|2020-07-15 08:20:00|28.45|28.37|28.56|28.48|28.56|28.48|28.43|28.35|54
1594801500000|2020-07-15 08:25:00|28.54|28.46|28.45|28.37|28.56|28.48|28.45|28.37|56
1594801800000|2020-07-15 08:30:00|28.44|28.36|28.44|28.36|28.46|28.38|28.37|28.29|67
1594802100000|2020-07-15 08:35:00|28.46|28.38|28.49|28.41|28.5|28.42|28.39|28.31|54
1594802400000|2020-07-15 08:40:00|28.47|28.39|28.55|28.47|28.6|28.52|28.47|28.39|48
1594802700000|2020-07-15 08:45:00|28.5|28.42|28.55|28.47|28.6|28.52|28.5|28.42|224
1594803000000|2020-07-15 08:50:00|28.58|28.5|28.56|28.48|28.61|28.53|28.55|28.47|49
1594803300000|2020-07-15 08:55:00|28.55|28.47|28.59|28.51|28.59|28.51|28.51|28.43|13
1594803600000|2020-07-15 09:00:00|28.56|28.48|28.56|28.48|28.59|28.51|28.51|28.43|72
1594803900000|2020-07-15 09:05:00|28.54|28.46|28.56|28.48|28.59|28.51|28.51|28.43|16
1594804200000|2020-07-15 09:10:00|28.54|28.46|28.5|28.42|28.56|28.48|28.5|28.42|32
1594804500000|2020-07-15 09:15:00|28.51|28.43|28.45|28.37|28.51|28.43|28.45|28.37|703
1594804800000|2020-07-15 09:20:00|28.46|28.38|28.45|28.37|28.46|28.38|28.45|28.37|158
1594805100000|2020-07-15 09:25:00|28.46|28.38|28.46|28.38|28.46|28.38|28.45|28.37|106
1594805400000|2020-07-15 09:30:00|28.45|28.37|28.51|28.43|28.54|28.46|28.45|28.37|53
1594805700000|2020-07-15 09:35:00|28.52|28.44|28.41|28.33|28.52|28.44|28.41|28.33|70
1594806000000|2020-07-15 09:40:00|28.43|28.35|28.45|28.37|28.46|28.38|28.41|28.33|45
1594806300000|2020-07-15 09:45:00|28.4|28.32|28.41|28.33|28.41|28.33|28.4|28.32|77
1594806600000|2020-07-15 09:50:00|28.4|28.32|28.47|28.39|28.47|28.39|28.4|28.32|85
1594806900000|2020-07-15 09:55:00|28.46|28.38|28.43|28.35|28.46|28.38|28.4|28.32|51
1594807200000|2020-07-15 10:00:00|28.41|28.33|28.43|28.35|28.43|28.35|28.38|28.3|111
1594807500000|2020-07-15 10:05:00|28.45|28.37|28.4|28.32|28.48|28.4|28.4|28.32|52
1594807800000|2020-07-15 10:10:00|28.35|28.27|28.19|28.11|28.35|28.27|28.19|28.11|278
1594808100000|2020-07-15 10:15:00|28.21|28.13|28.21|28.13|28.22|28.14|28.18|28.1|99
1594808400000|2020-07-15 10:20:00|28.19|28.11|28.22|28.14|28.24|28.16|28.11|28.03|192
1594808700000|2020-07-15 10:25:00|28.21|28.13|28.12|28.04|28.23|28.15|28.11|28.03|86
1594809000000|2020-07-15 10:30:00|28.14|28.06|28.16|28.08|28.17|28.09|28.12|28.04|17
1594809300000|2020-07-15 10:35:00|28.14|28.06|28.01|27.93|28.17|28.09|28.01|27.93|104
1594809600000|2020-07-15 10:40:00|28.02|27.94|27.99|27.91|28.02|27.94|27.97|27.89|107
1594809900000|2020-07-15 10:45:00|28.01|27.93|27.95|27.87|28.01|27.93|27.93|27.85|171
1594810200000|2020-07-15 10:50:00|27.93|27.85|27.94|27.86|27.95|27.87|27.92|27.84|112
1594810500000|2020-07-15 10:55:00|27.93|27.85|27.99|27.91|28.04|27.96|27.88|27.8|294
1594810800000|2020-07-15 11:00:00|27.98|27.9|27.92|27.84|28.03|27.95|27.89|27.81|114
1594811100000|2020-07-15 11:05:00|27.93|27.85|27.88|27.8|27.95|27.87|27.88|27.8|19
1594811400000|2020-07-15 11:10:00|27.89|27.81|27.72|27.64|27.93|27.85|27.7|27.62|171
1594811700000|2020-07-15 11:15:00|27.7|27.62|27.8|27.72|27.8|27.72|27.7|27.62|86
1594812000000|2020-07-15 11:20:00|27.84|27.76|27.84|27.76|27.85|27.77|27.74|27.66|66
1594812300000|2020-07-15 11:25:00|27.8|27.72|27.74|27.66|27.8|27.72|27.74|27.66|82
1594812600000|2020-07-15 11:30:00|27.7|27.62|27.74|27.66|27.78|27.7|27.7|27.62|85
1594812900000|2020-07-15 11:35:00|27.73|27.65|27.73|27.65|27.75|27.67|27.64|27.56|49
1594813200000|2020-07-15 11:40:00|27.75|27.67|27.65|27.57|27.75|27.67|27.65|27.57|18
1594813500000|2020-07-15 11:45:00|27.68|27.6|27.75|27.67|27.75|27.67|27.65|27.57|13
1594813800000|2020-07-15 11:50:00|27.77|27.69|27.75|27.67|27.78|27.7|27.75|27.67|26
1594814100000|2020-07-15 11:55:00|27.78|27.7|27.8|27.72|27.8|27.72|27.75|27.67|67
1594814400000|2020-07-15 12:00:00|27.79|27.71|27.76|27.68|27.85|27.77|27.73|27.65|343
1594814700000|2020-07-15 12:05:00|27.78|27.7|27.69|27.61|27.79|27.71|27.69|27.61|19
1594815000000|2020-07-15 12:10:00|27.67|27.59|27.69|27.61|27.69|27.61|27.62|27.54|12
1594815300000|2020-07-15 12:15:00|27.67|27.59|27.65|27.57|27.74|27.66|27.65|27.57|267
1594815600000|2020-07-15 12:20:00|27.7|27.62|27.65|27.57|27.7|27.62|27.65|27.57|154
1594815900000|2020-07-15 12:25:00|27.66|27.58|27.71|27.63|27.71|27.63|27.61|27.53|11
1594816200000|2020-07-15 12:30:00|27.66|27.58|27.66|27.58|27.68|27.6|27.66|27.58|53
1594816500000|2020-07-15 12:35:00|27.71|27.63|27.71|27.63|27.71|27.63|27.66|27.58|30
1594816800000|2020-07-15 12:40:00|27.7|27.62|27.71|27.63|27.71|27.63|27.66|27.58|5
1594817100000|2020-07-15 12:45:00|27.73|27.65|27.7|27.62|27.76|27.68|27.66|27.58|200
1594817400000|2020-07-15 12:50:00|27.68|27.6|27.7|27.62|27.7|27.62|27.65|27.57|39
1594817700000|2020-07-15 12:55:00|27.71|27.63|27.68|27.6|27.73|27.65|27.66|27.58|62
1594818000000|2020-07-15 13:00:00|27.7|27.62|27.66|27.58|27.7|27.62|27.65|27.57|25
1594818300000|2020-07-15 13:05:00|27.7|27.62|27.86|27.78|27.86|27.78|27.7|27.62|118
1594818600000|2020-07-15 13:10:00|27.84|27.76|27.76|27.68|27.84|27.76|27.76|27.68|34
1594818900000|2020-07-15 13:15:00|27.74|27.66|27.71|27.63|27.76|27.68|27.66|27.58|47
1594819200000|2020-07-15 13:20:00|27.69|27.61|27.81|27.73|27.81|27.73|27.69|27.61|73
1594819500000|2020-07-15 13:25:00|27.79|27.71|27.82|27.74|27.82|27.74|27.76|27.68|58
1594819800000|2020-07-15 13:30:00|27.87|27.79|27.88|27.8|27.91|27.83|27.76|27.68|265
1594820100000|2020-07-15 13:35:00|27.9|27.82|27.97|27.89|28|27.92|27.8|27.72|165
1594820400000|2020-07-15 13:40:00|27.95|27.87|27.84|27.76|28|27.92|27.83|27.75|48
1594820700000|2020-07-15 13:45:00|27.83|27.75|27.84|27.76|27.93|27.85|27.77|27.69|78
1594821000000|2020-07-15 13:50:00|27.85|27.77|27.94|27.86|28.07|27.99|27.83|27.75|45
1594821300000|2020-07-15 13:55:00|27.92|27.84|27.97|27.89|28|27.92|27.88|27.8|29
1594821600000|2020-07-15 14:00:00|27.95|27.87|28.15|28.07|28.2|28.12|27.9|27.82|249
1594821900000|2020-07-15 14:05:00|28.13|28.05|27.95|27.87|28.13|28.05|27.93|27.85|76
1594822200000|2020-07-15 14:10:00|27.98|27.9|28.05|27.97|28.1|28.02|27.95|27.87|73
1594822500000|2020-07-15 14:15:00|28.07|27.99|27.89|27.81|28.1|28.02|27.89|27.81|59
1594822800000|2020-07-15 14:20:00|27.9|27.82|27.83|27.75|27.9|27.82|27.78|27.7|110
1594823100000|2020-07-15 14:25:00|27.82|27.74|27.79|27.71|27.83|27.75|27.75|27.67|361
1594823400000|2020-07-15 14:30:00|27.77|27.69|27.77|27.69|27.82|27.74|27.76|27.68|242
1594823700000|2020-07-15 14:35:00|27.75|27.67|27.82|27.74|27.82|27.74|27.75|27.67|213
1594824000000|2020-07-15 14:40:00|27.8|27.72|27.82|27.74|27.87|27.79|27.79|27.71|50
1594824300000|2020-07-15 14:45:00|27.84|27.76|27.92|27.84|27.92|27.84|27.84|27.76|104
1594824600000|2020-07-15 14:50:00|27.9|27.82|27.97|27.89|27.97|27.89|27.87|27.79|82
1594824900000|2020-07-15 14:55:00|27.99|27.91|27.97|27.89|28.01|27.93|27.91|27.83|182
1594825200000|2020-07-15 15:00:00|27.94|27.86|28.07|27.99|28.09|28.01|27.91|27.83|235
1594825500000|2020-07-15 15:05:00|28.06|27.98|28.11|28.03|28.22|28.14|28.01|27.93|181
1594825800000|2020-07-15 15:10:00|28.13|28.05|28.19|28.11|28.24|28.16|28.11|28.03|28
1594826100000|2020-07-15 15:15:00|28.2|28.12|28.25|28.17|28.35|28.27|28.19|28.11|234
1594826400000|2020-07-15 15:20:00|28.27|28.19|28.4|28.32|28.52|28.44|28.22|28.14|736
1594826700000|2020-07-15 15:25:00|28.39|28.31|28.36|28.28|28.44|28.36|28.34|28.26|1144
1594827000000|2020-07-15 15:30:00|28.38|28.3|28.34|28.26|28.41|28.33|28.3|28.22|463
1594827300000|2020-07-15 15:35:00|28.32|28.24|28.54|28.46|28.56|28.48|28.26|28.18|68
1594827600000|2020-07-15 15:40:00|28.56|28.48|28.43|28.35|28.6|28.52|28.4|28.32|17
1594827900000|2020-07-15 15:45:00|28.42|28.34|28.58|28.5|28.63|28.55|28.37|28.29|33
1594828200000|2020-07-15 15:50:00|28.59|28.51|28.5|28.42|28.59|28.51|28.47|28.39|39
1594828500000|2020-07-15 15:55:00|28.52|28.44|28.81|28.73|28.81|28.73|28.48|28.4|39
1594828800000|2020-07-15 16:00:00|28.8|28.72|28.98|28.9|29.01|28.93|28.76|28.68|29
1594829100000|2020-07-15 16:05:00|29|28.92|28.85|28.77|29|28.92|28.8|28.72|431
1594829400000|2020-07-15 16:10:00|28.88|28.8|28.86|28.78|29.02|28.94|28.86|28.78|66
1594829700000|2020-07-15 16:15:00|28.91|28.83|28.71|28.63|28.91|28.83|28.71|28.63|24
1594830000000|2020-07-15 16:20:00|28.7|28.62|28.8|28.72|28.83|28.75|28.6|28.52|15
1594830300000|2020-07-15 16:25:00|28.77|28.69|28.74|28.66|28.83|28.75|28.74|28.66|1
1594830600000|2020-07-15 16:30:00|28.75|28.67|28.85|28.77|28.88|28.8|28.72|28.64|8
1594830900000|2020-07-15 16:35:00|28.87|28.79|28.85|28.77|28.9|28.82|28.79|28.71|5
1594831200000|2020-07-15 16:40:00|28.87|28.79|28.75|28.67|28.87|28.79|28.74|28.66|5
1594831500000|2020-07-15 16:45:00|28.77|28.69|28.59|28.51|28.77|28.69|28.56|28.48|26
1594831800000|2020-07-15 16:50:00|28.61|28.53|28.59|28.51|28.62|28.54|28.59|28.51|2
1594832100000|2020-07-15 16:55:00|28.6|28.52|28.5|28.42|28.62|28.54|28.5|28.42|0
1594832400000|2020-07-15 17:00:00|28.51|28.43|28.44|28.36|28.53|28.45|28.44|28.36|0
1594832700000|2020-07-15 17:05:00|28.46|28.38|28.47|28.22|28.48|28.4|28.39|28.22|10
1594833000000|2020-07-15 17:10:00|28.39|28.31|28.45|28.2|28.5|28.33|28.37|28.2|7
1594833600000|2020-07-15 17:20:00|28.4|28.15|28.45|28.2|28.45|28.29|28.37|28.15|0
1594833900000|2020-07-15 17:25:00|28.37|28.29|28.36|28.28|28.49|28.35|28.36|28.2|0
1594834200000|2020-07-15 17:30:00|28.44|28.19|28.35|28.27|28.44|28.28|28.35|28.19|0
1594834500000|2020-07-15 17:35:00|28.39|28.14|28.24|28.16|28.39|28.22|28.24|28.09|0
1594834800000|2020-07-15 17:40:00|28.26|28.18|28.26|28.18|28.32|28.18|28.24|28.07|0
1594835100000|2020-07-15 17:45:00|28.24|28.16|28.26|28.18|28.34|28.18|28.24|28.07|0
1594835400000|2020-07-15 17:50:00|28.24|28.16|28.35|28.1|28.35|28.19|28.24|28.07|1
1594835700000|2020-07-15 17:55:00|28.33|28.08|28.27|28.19|28.35|28.19|28.24|28.08|0
1594836000000|2020-07-15 18:00:00|28.29|28.21|28.29|28.04|28.36|28.21|28.2|28.02|3
1594836300000|2020-07-15 18:05:00|28.31|28.06|28.21|28.13|28.31|28.15|28.18|28.06|6
1594836900000|2020-07-15 18:15:00|28.19|28.11|28.21|28.13|28.3|28.14|28.19|28.02|1
1594837200000|2020-07-15 18:20:00|28.22|28.14|28.2|28.12|28.22|28.14|28.17|28.09|1
1594837500000|2020-07-15 18:25:00|28.19|28.11|28.19|28.11|28.25|28.17|28.17|28.09|4
1594837800000|2020-07-15 18:30:00|28.27|28.02|28.16|28.08|28.27|28.11|28.16|28|0
1594838100000|2020-07-15 18:35:00|28.25|28|28.17|28.09|28.25|28.11|28.16|28|0
1594838400000|2020-07-15 18:40:00|28.25|28|28.1|28.02|28.25|28.08|27.97|27.89|0
1594838700000|2020-07-15 18:45:00|28.11|28.03|28.06|27.98|28.19|28.03|28.06|27.94|0
1594839000000|2020-07-15 18:50:00|28.07|27.99|28.25|28.17|28.33|28.17|28|27.92|0
1594839300000|2020-07-15 18:55:00|28.29|28.21|28.32|28.07|28.37|28.21|28.25|28.03|1
1594839600000|2020-07-15 19:00:00|28.37|28.12|28.12|28.04|28.37|28.12|28.12|27.88|0
1594839900000|2020-07-15 19:05:00|28.1|28.02|28.32|28.07|28.37|28.12|28.1|28.02|1
1594840200000|2020-07-15 19:10:00|28.28|28.03|28.28|28.03|28.37|28.12|28.28|28.03|0
1594840500000|2020-07-15 19:15:00|28.33|28.08|28.28|28.03|28.37|28.12|28.28|28.03|0
1594840800000|2020-07-15 19:20:00|28.26|28.01|28.26|28.01|28.26|28.01|28.26|28.01|0
1594841100000|2020-07-15 19:25:00|28.24|27.99|28.13|27.88|28.28|28.01|28.13|27.88|0
1594841400000|2020-07-15 19:30:00|28.12|27.87|28.01|27.93|28.12|27.95|28.01|27.87|49
1594841700000|2020-07-15 19:35:00|27.99|27.91|28.13|27.88|28.13|27.93|27.99|27.88|33
1594842000000|2020-07-15 19:40:00|28.11|27.86|28.15|27.85|28.17|27.88|28.11|27.84|0
1594842300000|2020-07-15 19:45:00|28.14|27.84|28.11|27.81|28.15|27.86|28.06|27.79|0
1594842600000|2020-07-15 19:50:00|28.09|27.79|28.14|27.89|28.14|27.92|28|27.79|0
1594842900000|2020-07-15 19:55:00|28.06|27.98|28.04|27.96|28.14|27.98|28.04|27.89|18
1594843200000|2020-07-15 20:00:00|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1594879500000|2020-07-16 06:05:00|28.51|28.21|28.44|28.19|28.51|28.21|28.44|28.15|9
1594879800000|2020-07-16 06:10:00|28.46|28.21|28.36|28.28|28.46|28.3|28.35|28.17|86
1594880100000|2020-07-16 06:15:00|28.38|28.3|28.52|28.27|28.52|28.3|28.38|28.22|2
1594880400000|2020-07-16 06:20:00|28.49|28.24|28.41|28.33|28.52|28.33|28.36|28.2|50
1594880700000|2020-07-16 06:25:00|28.39|28.31|28.41|28.33|28.41|28.33|28.39|28.31|1
1594881000000|2020-07-16 06:30:00|28.44|28.36|28.44|28.36|28.44|28.36|28.41|28.33|53
1594881300000|2020-07-16 06:35:00|||||||||1
1594881600000|2020-07-16 06:40:00|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1594881900000|2020-07-16 06:45:00|28.46|28.38|28.5|28.42|28.52|28.44|28.46|28.38|39
1594882200000|2020-07-16 06:50:00|28.51|28.43|28.66|28.41|28.66|28.5|28.51|28.35|20
1594882500000|2020-07-16 06:55:00|28.64|28.39|28.67|28.42|28.69|28.53|28.54|28.39|15
1594882800000|2020-07-16 07:00:00|28.58|28.5|28.61|28.53|28.69|28.61|28.46|28.38|79
1594883100000|2020-07-16 07:05:00|28.62|28.54|28.54|28.46|28.67|28.59|28.54|28.46|30
1594883400000|2020-07-16 07:10:00|28.56|28.48|28.57|28.49|28.65|28.57|28.49|28.41|132
1594883700000|2020-07-16 07:15:00|28.58|28.5|28.62|28.54|28.63|28.55|28.52|28.44|19
1594884000000|2020-07-16 07:20:00|28.63|28.55|28.61|28.53|28.68|28.6|28.56|28.48|26
1594884300000|2020-07-16 07:25:00|28.62|28.54|28.78|28.7|28.78|28.7|28.62|28.54|34
1594884600000|2020-07-16 07:30:00|28.81|28.73|28.93|28.85|28.98|28.9|28.81|28.73|120
1594884900000|2020-07-16 07:35:00|28.96|28.88|28.97|28.89|28.98|28.9|28.83|28.75|139
1594885200000|2020-07-16 07:40:00|28.94|28.86|28.83|28.75|28.95|28.87|28.79|28.71|52
1594885500000|2020-07-16 07:45:00|28.84|28.76|28.81|28.73|28.89|28.81|28.78|28.7|17
1594885800000|2020-07-16 07:50:00|28.78|28.7|28.83|28.75|28.93|28.85|28.76|28.68|47
1594886100000|2020-07-16 07:55:00|28.81|28.73|28.88|28.8|28.89|28.81|28.81|28.73|7
1594886400000|2020-07-16 08:00:00|28.89|28.81|28.88|28.8|29.04|28.96|28.83|28.75|385
1594886700000|2020-07-16 08:05:00|28.91|28.83|28.98|28.9|28.98|28.9|28.88|28.8|40
1594887000000|2020-07-16 08:10:00|28.96|28.88|28.93|28.85|28.98|28.9|28.88|28.8|9
1594887300000|2020-07-16 08:15:00|28.91|28.83|28.93|28.85|28.96|28.88|28.88|28.8|2
1594887600000|2020-07-16 08:20:00|28.96|28.88|28.94|28.86|28.99|28.91|28.93|28.85|139
1594887900000|2020-07-16 08:25:00|28.96|28.88|29.04|28.96|29.04|28.96|28.93|28.85|6
1594888200000|2020-07-16 08:30:00|29.01|28.93|29.04|28.96|29.04|28.96|28.99|28.91|15
1594888500000|2020-07-16 08:35:00|29.06|28.98|29.04|28.96|29.09|29.01|29.04|28.96|5
1594888800000|2020-07-16 08:40:00|29.06|28.98|29.04|28.96|29.09|29.01|29.04|28.96|116
1594889100000|2020-07-16 08:45:00|29.03|28.95|29.03|28.95|29.06|28.98|28.99|28.91|9
1594889400000|2020-07-16 08:50:00|29.04|28.96|29.04|28.96|29.04|28.96|29.03|28.95|17
1594889700000|2020-07-16 08:55:00|29.03|28.95|29.08|29|29.08|29|28.98|28.9|9
1594890000000|2020-07-16 09:00:00|29.09|29.01|29.09|29.01|29.21|29.13|29.09|29.01|12
1594890300000|2020-07-16 09:05:00|29.11|29.03|29.14|29.06|29.24|29.16|29.09|29.01|78
1594890600000|2020-07-16 09:10:00|29.15|29.07|29.21|29.13|29.25|29.17|29.14|29.06|278
1594890900000|2020-07-16 09:15:00|29.16|29.08|29.1|29.02|29.18|29.1|29.05|28.97|369
1594891200000|2020-07-16 09:20:00|29.07|28.99|29.05|28.97|29.09|29.01|29.02|28.94|30
1594891500000|2020-07-16 09:25:00|29.04|28.96|28.99|28.91|29.05|28.97|28.94|28.86|9
1594891800000|2020-07-16 09:30:00|28.98|28.9|28.89|28.81|28.99|28.91|28.86|28.78|75
1594892100000|2020-07-16 09:35:00|28.88|28.8|28.89|28.81|28.89|28.81|28.84|28.76|6
1594892400000|2020-07-16 09:40:00|28.88|28.8|28.94|28.86|28.94|28.86|28.86|28.78|9
1594892700000|2020-07-16 09:45:00|28.91|28.83|28.94|28.86|28.99|28.91|28.91|28.83|16
1594893000000|2020-07-16 09:50:00|28.96|28.88|28.87|28.79|28.96|28.88|28.84|28.76|27
1594893300000|2020-07-16 09:55:00|28.86|28.78|28.79|28.71|28.87|28.79|28.79|28.71|50
1594893600000|2020-07-16 10:00:00|28.8|28.72|28.75|28.67|28.82|28.74|28.75|28.67|57
1594893900000|2020-07-16 10:05:00|28.77|28.69|28.8|28.72|28.82|28.74|28.74|28.66|12
1594894200000|2020-07-16 10:10:00|28.82|28.74|28.75|28.67|28.85|28.77|28.74|28.66|70
1594894500000|2020-07-16 10:15:00|28.74|28.66|28.74|28.66|28.79|28.71|28.74|28.66|31
1594894800000|2020-07-16 10:20:00|28.77|28.69|28.76|28.68|28.79|28.71|28.74|28.66|3
1594895100000|2020-07-16 10:25:00|28.79|28.71|28.8|28.72|28.8|28.72|28.74|28.66|24
1594895400000|2020-07-16 10:30:00|28.82|28.74|28.85|28.77|28.85|28.77|28.77|28.69|60
1594895700000|2020-07-16 10:35:00|28.87|28.79|28.82|28.74|28.9|28.82|28.8|28.72|10
1594896000000|2020-07-16 10:40:00|28.8|28.72|28.77|28.69|28.82|28.74|28.76|28.68|6
1594896300000|2020-07-16 10:45:00|28.79|28.71|28.79|28.71|28.79|28.71|28.74|28.66|2
1594896600000|2020-07-16 10:50:00|28.77|28.69|28.8|28.72|28.82|28.74|28.74|28.66|2
1594896900000|2020-07-16 10:55:00|28.82|28.74|28.77|28.69|28.84|28.76|28.75|28.67|2
1594897200000|2020-07-16 11:00:00|28.79|28.71|28.7|28.62|28.79|28.71|28.69|28.61|13
1594897500000|2020-07-16 11:05:00|28.72|28.64|28.74|28.66|28.74|28.66|28.69|28.61|5
1594897800000|2020-07-16 11:10:00|28.72|28.64|28.74|28.66|28.77|28.69|28.7|28.62|83
1594898100000|2020-07-16 11:15:00|28.75|28.67|28.74|28.66|28.77|28.69|28.7|28.62|17
1594898400000|2020-07-16 11:20:00|28.75|28.67|28.75|28.67|28.77|28.69|28.74|28.66|15
1594898700000|2020-07-16 11:25:00|28.8|28.72|28.75|28.67|28.8|28.72|28.75|28.67|6
1594899000000|2020-07-16 11:30:00|28.74|28.66|28.67|28.59|28.74|28.66|28.65|28.57|82
1594899300000|2020-07-16 11:35:00|28.69|28.61|28.77|28.69|28.8|28.72|28.67|28.59|54
1594899600000|2020-07-16 11:40:00|28.74|28.66|28.7|28.62|28.77|28.69|28.67|28.59|40
1594899900000|2020-07-16 11:45:00|28.67|28.59|28.65|28.57|28.68|28.6|28.65|28.57|15
1594900200000|2020-07-16 11:50:00|28.62|28.54|28.7|28.62|28.7|28.62|28.62|28.54|10
1594900500000|2020-07-16 11:55:00|28.72|28.64|28.72|28.64|28.75|28.67|28.7|28.62|31
1594900800000|2020-07-16 12:00:00|28.74|28.66|28.75|28.67|28.75|28.67|28.67|28.59|144
1594901100000|2020-07-16 12:05:00|28.73|28.65|28.74|28.66|28.77|28.69|28.7|28.62|68
1594901400000|2020-07-16 12:10:00|28.75|28.67|28.75|28.67|28.75|28.67|28.74|28.66|4
1594901700000|2020-07-16 12:15:00|28.74|28.66|28.74|28.66|28.74|28.66|28.69|28.61|11
1594902000000|2020-07-16 12:20:00|28.7|28.62|28.72|28.64|28.74|28.66|28.69|28.61|6
1594902300000|2020-07-16 12:25:00|28.74|28.66|28.74|28.66|28.74|28.66|28.72|28.64|10
1594902600000|2020-07-16 12:30:00|28.79|28.71|28.79|28.71|28.84|28.76|28.74|28.66|135
1594902900000|2020-07-16 12:35:00|28.82|28.74|28.89|28.81|28.94|28.86|28.79|28.71|92
1594903200000|2020-07-16 12:40:00|28.87|28.79|28.84|28.76|28.89|28.81|28.84|28.76|157
1594903500000|2020-07-16 12:45:00|28.86|28.78|28.73|28.65|28.86|28.78|28.69|28.61|33
1594903800000|2020-07-16 12:50:00|28.74|28.66|28.74|28.66|28.77|28.68|28.68|28.52|499
1594904100000|2020-07-16 12:55:00|28.72|28.64|28.69|28.61|28.74|28.66|28.64|28.56|5
1594904400000|2020-07-16 13:00:00|28.71|28.63|28.4|28.32|28.72|28.64|28.36|28.28|772
1594904700000|2020-07-16 13:05:00|28.38|28.3|28.49|28.41|28.49|28.41|28.33|28.25|83
1594905000000|2020-07-16 13:10:00|28.46|28.38|28.55|28.47|28.55|28.47|28.44|28.36|147
1594905300000|2020-07-16 13:15:00|28.54|28.46|28.42|28.34|28.55|28.47|28.4|28.32|260
1594905600000|2020-07-16 13:20:00|28.45|28.37|28.45|28.37|28.47|28.39|28.39|28.31|172
1594905900000|2020-07-16 13:25:00|28.47|28.39|28.45|28.37|28.51|28.43|28.42|28.34|236
1594906200000|2020-07-16 13:30:00|28.47|28.39|28.55|28.47|28.6|28.52|28.37|28.29|413
1594906500000|2020-07-16 13:35:00|28.57|28.49|28.38|28.3|28.6|28.52|28.38|28.3|177
1594906800000|2020-07-16 13:40:00|28.4|28.32|28.35|28.27|28.45|28.37|28.35|28.27|471
1594907100000|2020-07-16 13:45:00|28.37|28.29|28.25|28.17|28.41|28.33|28.25|28.17|384
1594907400000|2020-07-16 13:50:00|28.26|28.18|28.17|28.09|28.28|28.2|28.11|28.03|377
1594907700000|2020-07-16 13:55:00|28.16|28.08|28.26|28.18|28.27|28.19|28.16|28.08|138
1594908000000|2020-07-16 14:00:00|28.24|28.16|28.37|28.29|28.37|28.29|28.17|28.09|408
1594908300000|2020-07-16 14:05:00|28.39|28.31|28.39|28.31|28.47|28.39|28.32|28.24|296
1594908600000|2020-07-16 14:10:00|28.37|28.29|28.37|28.29|28.42|28.34|28.34|28.26|667
1594908900000|2020-07-16 14:15:00|28.39|28.31|28.42|28.34|28.44|28.36|28.32|28.24|138
1594909200000|2020-07-16 14:20:00|28.44|28.36|28.3|28.22|28.47|28.39|28.27|28.19|141
1594909500000|2020-07-16 14:25:00|28.32|28.24|28.22|28.14|28.4|28.32|28.17|28.09|140
1594909800000|2020-07-16 14:30:00|28.17|28.09|28.12|28.04|28.24|28.16|28.11|28.03|121
1594910100000|2020-07-16 14:35:00|28.09|28.01|28.12|28.04|28.15|28.07|28.07|27.99|404
1594910400000|2020-07-16 14:40:00|28.09|28.01|28.12|28.04|28.12|28.04|28.02|27.94|137
1594910700000|2020-07-16 14:45:00|28.1|28.02|28.11|28.03|28.12|28.04|28.07|27.99|252
1594911000000|2020-07-16 14:50:00|28.09|28.01|28.02|27.94|28.17|28.09|28.02|27.94|658
1594911300000|2020-07-16 14:55:00|28.03|27.95|28.17|28.09|28.17|28.09|28.02|27.94|79
1594911600000|2020-07-16 15:00:00|28.12|28.04|28.22|28.14|28.24|28.16|28.12|28.04|131
1594911900000|2020-07-16 15:05:00|28.24|28.16|28.2|28.12|28.31|28.23|28.17|28.09|168
1594912200000|2020-07-16 15:10:00|28.22|28.14|28.15|28.07|28.22|28.14|28.09|28.01|145
1594912500000|2020-07-16 15:15:00|28.14|28.06|28.05|27.97|28.14|28.06|28.02|27.94|354
1594912800000|2020-07-16 15:20:00|28.02|27.94|28.1|28.02|28.1|28.02|28|27.92|182
1594913100000|2020-07-16 15:25:00|28.12|28.04|28.07|27.99|28.12|28.04|28.02|27.94|758
1594913400000|2020-07-16 15:30:00|28.02|27.94|28.14|28.06|28.17|28.09|28.02|27.94|218
1594913700000|2020-07-16 15:35:00|28.12|28.04|28.14|28.06|28.17|28.09|28.12|28.04|8
1594914000000|2020-07-16 15:40:00|28.12|28.04|28.17|28.09|28.17|28.09|28.12|28.04|28
1594914300000|2020-07-16 15:45:00|28.18|28.1|28.15|28.07|28.18|28.1|28.13|28.05|38
1594914600000|2020-07-16 15:50:00|28.17|28.09|28.14|28.06|28.17|28.09|28.12|28.04|7
1594914900000|2020-07-16 15:55:00|28.15|28.07|28.14|28.06|28.16|28.08|28.12|28.04|29
1594915200000|2020-07-16 16:00:00|28.12|28.04|28.11|28.03|28.17|28.09|28.11|28.03|27
1594915500000|2020-07-16 16:05:00|28.14|28.06|28.14|28.06|28.14|28.06|28.07|27.99|25
1594915800000|2020-07-16 16:10:00|28.11|28.03|28.14|28.06|28.14|28.06|28.11|28.03|17
1594916100000|2020-07-16 16:15:00|28.17|28.09|28.14|28.06|28.17|28.09|28.14|28.06|4
1594916400000|2020-07-16 16:20:00|28.17|28.09|28.15|28.07|28.17|28.09|28.14|28.06|15
1594916700000|2020-07-16 16:25:00|28.14|28.06|28.17|28.09|28.17|28.09|28.14|28.06|7
1594917000000|2020-07-16 16:30:00|28.16|28.08|28.14|28.06|28.17|28.09|28.14|28.06|4
1594917300000|2020-07-16 16:35:00|28.12|28.04|28.05|27.97|28.12|28.04|28.05|27.97|10
1594917600000|2020-07-16 16:40:00|28.03|27.95|28.01|27.93|28.03|27.95|27.99|27.91|179
1594917900000|2020-07-16 16:45:00|27.98|27.9|27.96|27.88|28.05|27.9|27.94|27.8|11
1594918200000|2020-07-16 16:50:00|27.97|27.89|27.96|27.88|27.99|27.91|27.93|27.85|10
1594918500000|2020-07-16 16:55:00|27.94|27.86|27.97|27.89|27.99|27.91|27.94|27.86|33
1594918800000|2020-07-16 17:00:00|27.94|27.86|27.96|27.88|27.96|27.88|27.93|27.85|22
1594919100000|2020-07-16 17:05:00|27.92|27.84|27.91|27.83|27.96|27.88|27.91|27.83|6
1594919400000|2020-07-16 17:10:00|27.9|27.82|27.9|27.82|27.91|27.83|27.85|27.77|4
1594919700000|2020-07-16 17:15:00|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|4
1594920000000|2020-07-16 17:20:00|27.92|27.84|27.92|27.84|27.96|27.88|27.92|27.84|3
1594920300000|2020-07-16 17:25:00|27.91|27.83|27.91|27.83|27.91|27.83|27.88|27.8|2
1594920600000|2020-07-16 17:30:00|27.93|27.85|27.91|27.83|27.93|27.85|27.91|27.83|3
1594920900000|2020-07-16 17:35:00|27.93|27.85|27.96|27.88|27.96|27.88|27.93|27.85|2
1594921200000|2020-07-16 17:40:00|27.95|27.87|27.93|27.85|27.96|27.88|27.93|27.85|5
1594921500000|2020-07-16 17:45:00|27.96|27.88|27.94|27.86|27.96|27.88|27.93|27.85|9
1594921800000|2020-07-16 17:50:00|28|27.75|27.88|27.8|28.02|27.83|27.88|27.75|0
1594922100000|2020-07-16 17:55:00|27.89|27.81|27.94|27.86|27.98|27.86|27.89|27.73|2
1594922400000|2020-07-16 18:00:00|27.9|27.82|27.86|27.78|28|27.86|27.83|27.69|96
1594922700000|2020-07-16 18:05:00|27.83|27.75|27.88|27.8|27.88|27.8|27.73|27.65|21
1594923000000|2020-07-16 18:10:00|27.87|27.79|27.76|27.68|27.88|27.8|27.76|27.68|10
1594923300000|2020-07-16 18:15:00|27.71|27.63|27.73|27.65|27.82|27.68|27.7|27.57|2
1594923600000|2020-07-16 18:20:00|27.7|27.62|27.76|27.51|27.76|27.64|27.67|27.51|7
1594923900000|2020-07-16 18:25:00|27.67|27.59|27.7|27.62|27.81|27.64|27.67|27.51|2
1594924200000|2020-07-16 18:30:00|27.67|27.59|27.78|27.53|27.78|27.62|27.67|27.53|2
1594924500000|2020-07-16 18:35:00|27.7|27.62|27.81|27.56|27.81|27.67|27.67|27.53|10
1594924800000|2020-07-16 18:40:00|27.72|27.64|27.77|27.69|27.82|27.74|27.7|27.53|6
1594925100000|2020-07-16 18:45:00|27.75|27.67|27.87|27.79|27.93|27.79|27.75|27.67|4
1594925400000|2020-07-16 18:50:00|27.98|27.73|27.92|27.84|27.98|27.85|27.87|27.73|11
1594925700000|2020-07-16 18:55:00|27.93|27.85|28.03|27.78|28.04|27.87|27.92|27.76|6
1594926000000|2020-07-16 19:00:00|27.95|27.87|28.02|27.77|28.07|27.9|27.95|27.77|4
1594926300000|2020-07-16 19:05:00|||||||||1
1594926600000|2020-07-16 19:10:00|28.04|27.74|28.04|27.79|28.07|27.82|28.04|27.74|1
1594926900000|2020-07-16 19:15:00|28.02|27.77|28|27.75|28.02|27.77|28|27.75|1
1594927200000|2020-07-16 19:20:00|28.02|27.72|28.01|27.71|28.02|27.72|28.01|27.71|17
1594927500000|2020-07-16 19:25:00|27.99|27.74|28.01|27.71|28.02|27.77|27.85|27.67|1
1594927800000|2020-07-16 19:30:00|||||||||1
1594928100000|2020-07-16 19:35:00|27.99|27.74|28.01|27.71|28.01|27.74|27.99|27.71|0
1594928400000|2020-07-16 19:40:00|27.99|27.74|28.01|27.71|28.01|27.74|27.99|27.71|0
1594928700000|2020-07-16 19:45:00|27.99|27.74|28.01|27.71|28.01|27.74|27.99|27.71|0
1594929000000|2020-07-16 19:50:00|27.99|27.74|27.98|27.73|28.01|27.74|27.98|27.71|0
1594929300000|2020-07-16 19:55:00|27.96|27.71|27.9|27.6|27.98|27.8|27.84|27.55|33
1594965900000|2020-07-17 06:05:00|28.02|27.72|27.99|27.69|28.07|27.77|27.98|27.68|0
1594966200000|2020-07-17 06:10:00|27.97|27.67|27.87|27.57|27.97|27.67|27.87|27.57|0
1594966500000|2020-07-17 06:15:00|27.88|27.58|27.92|27.62|27.92|27.62|27.88|27.58|0
1594966800000|2020-07-17 06:20:00|27.9|27.6|27.9|27.6|27.9|27.6|27.9|27.6|0
1594967100000|2020-07-17 06:25:00|27.88|27.58|27.9|27.6|27.92|27.62|27.88|27.58|0
1594967400000|2020-07-17 06:30:00|27.88|27.58|27.88|27.58|27.9|27.6|27.88|27.58|1
1594967700000|2020-07-17 06:35:00|27.87|27.57|27.9|27.6|27.92|27.62|27.87|27.57|0
1594968000000|2020-07-17 06:40:00|27.92|27.62|27.95|27.65|27.95|27.65|27.83|27.53|0
1594968300000|2020-07-17 06:45:00|27.9|27.6|27.83|27.53|27.9|27.6|27.83|27.53|0
1594968600000|2020-07-17 06:50:00|27.84|27.54|27.87|27.57|27.89|27.59|27.84|27.54|0
1594968900000|2020-07-17 06:55:00|27.85|27.6|27.82|27.57|27.91|27.7|27.7|27.57|12
1594969200000|2020-07-17 07:00:00|27.84|27.59|27.75|27.67|27.84|27.74|27.7|27.57|39
1594969500000|2020-07-17 07:05:00|27.77|27.69|27.86|27.78|27.95|27.87|27.75|27.67|74
1594969800000|2020-07-17 07:10:00|27.88|27.8|27.73|27.65|27.88|27.8|27.68|27.6|25
1594970100000|2020-07-17 07:15:00|27.77|27.69|27.68|27.6|27.77|27.69|27.64|27.56|76
1594970400000|2020-07-17 07:20:00|27.69|27.61|27.66|27.58|27.77|27.69|27.64|27.56|36
1594970700000|2020-07-17 07:25:00|27.67|27.59|27.67|27.59|27.71|27.63|27.64|27.56|39
1594971000000|2020-07-17 07:30:00|27.66|27.58|27.67|27.59|27.74|27.66|27.66|27.58|105
1594971300000|2020-07-17 07:35:00|27.68|27.6|27.67|27.59|27.68|27.6|27.63|27.55|26
1594971600000|2020-07-17 07:40:00|27.65|27.57|27.62|27.54|27.68|27.6|27.62|27.54|33
1594971900000|2020-07-17 07:45:00|27.67|27.59|27.68|27.6|27.69|27.61|27.62|27.54|74
1594972200000|2020-07-17 07:50:00|27.71|27.63|27.78|27.7|27.79|27.71|27.71|27.63|347
1594972500000|2020-07-17 07:55:00|27.76|27.68|27.84|27.76|27.84|27.76|27.76|27.68|32
1594972800000|2020-07-17 08:00:00|27.83|27.75|27.85|27.77|27.89|27.81|27.74|27.66|254
1594973100000|2020-07-17 08:05:00|27.86|27.78|27.81|27.73|27.88|27.8|27.76|27.68|47
1594973400000|2020-07-17 08:10:00|27.8|27.72|27.78|27.7|27.81|27.73|27.75|27.67|34
1594973700000|2020-07-17 08:15:00|27.8|27.72|27.76|27.68|27.81|27.73|27.71|27.63|160
1594974000000|2020-07-17 08:20:00|27.74|27.66|27.81|27.73|27.81|27.73|27.71|27.63|113
1594974300000|2020-07-17 08:25:00|27.78|27.7|27.81|27.73|27.83|27.75|27.78|27.7|88
1594974600000|2020-07-17 08:30:00|27.83|27.75|27.86|27.78|27.86|27.78|27.81|27.73|73
1594974900000|2020-07-17 08:35:00|27.83|27.75|27.81|27.73|27.86|27.78|27.78|27.7|207
1594975200000|2020-07-17 08:40:00|27.83|27.75|27.86|27.78|27.86|27.78|27.78|27.7|26
1594975500000|2020-07-17 08:45:00|27.87|27.79|27.81|27.73|27.87|27.79|27.78|27.7|39
1594975800000|2020-07-17 08:50:00|27.83|27.75|27.81|27.73|27.83|27.75|27.78|27.7|17
1594976100000|2020-07-17 08:55:00|27.83|27.75|27.81|27.73|27.86|27.78|27.81|27.73|11
1594976400000|2020-07-17 09:00:00|27.83|27.75|27.87|27.79|27.87|27.79|27.76|27.68|61
1594976700000|2020-07-17 09:05:00|27.89|27.81|27.91|27.83|27.94|27.86|27.84|27.76|22
1594977000000|2020-07-17 09:10:00|27.89|27.81|27.72|27.64|27.91|27.83|27.61|27.53|159
1594977300000|2020-07-17 09:15:00|27.74|27.66|27.77|27.69|27.81|27.73|27.71|27.63|74
1594977600000|2020-07-17 09:20:00|27.76|27.68|27.72|27.64|27.77|27.69|27.69|27.61|67
1594977900000|2020-07-17 09:25:00|27.74|27.66|27.66|27.58|27.77|27.69|27.66|27.58|30
1594978200000|2020-07-17 09:30:00|27.69|27.61|27.71|27.63|27.72|27.64|27.66|27.58|32
1594978500000|2020-07-17 09:35:00|27.69|27.61|27.69|27.61|27.71|27.63|27.66|27.58|18
1594978800000|2020-07-17 09:40:00|27.71|27.63|27.69|27.61|27.72|27.64|27.67|27.59|5
1594979100000|2020-07-17 09:45:00|27.71|27.63|27.66|27.58|27.72|27.64|27.56|27.48|62
1594979400000|2020-07-17 09:50:00|27.64|27.56|27.63|27.55|27.72|27.64|27.61|27.53|19
1594979700000|2020-07-17 09:55:00|27.61|27.53|27.66|27.58|27.66|27.58|27.56|27.48|35
1594980000000|2020-07-17 10:00:00|27.63|27.55|27.7|27.62|27.7|27.62|27.63|27.55|475
1594980300000|2020-07-17 10:05:00|27.67|27.59|27.65|27.57|27.7|27.62|27.65|27.57|11
1594980600000|2020-07-17 10:10:00|27.67|27.59|27.67|27.59|27.67|27.59|27.62|27.54|29
1594980900000|2020-07-17 10:15:00|27.65|27.57|27.67|27.59|27.7|27.62|27.65|27.57|24
1594981200000|2020-07-17 10:20:00|27.66|27.58|27.61|27.53|27.67|27.59|27.56|27.48|11
1594981500000|2020-07-17 10:25:00|27.59|27.51|27.56|27.48|27.61|27.53|27.54|27.46|7
1594981800000|2020-07-17 10:30:00|27.59|27.51|27.61|27.53|27.61|27.53|27.56|27.48|10
1594982100000|2020-07-17 10:35:00|27.59|27.51|27.61|27.53|27.66|27.58|27.56|27.48|33
1594982400000|2020-07-17 10:40:00|27.66|27.58|27.61|27.53|27.66|27.58|27.61|27.53|9
1594982700000|2020-07-17 10:45:00|27.62|27.54|27.62|27.54|27.64|27.56|27.62|27.54|7
1594983000000|2020-07-17 10:50:00|27.64|27.56|27.62|27.54|27.66|27.58|27.62|27.54|1
1594983300000|2020-07-17 10:55:00|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|25
1594983600000|2020-07-17 11:00:00|27.69|27.61|27.72|27.64|27.72|27.64|27.69|27.61|54
1594983900000|2020-07-17 11:05:00|27.7|27.62|27.72|27.64|27.73|27.65|27.7|27.62|6
1594984200000|2020-07-17 11:10:00|27.7|27.62|27.73|27.65|27.73|27.65|27.69|27.61|12
1594984500000|2020-07-17 11:15:00|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|41
1594984800000|2020-07-17 11:20:00|27.79|27.71|27.78|27.7|27.79|27.71|27.78|27.7|17
1594985100000|2020-07-17 11:25:00|27.79|27.71|27.73|27.65|27.79|27.71|27.73|27.65|90
1594985400000|2020-07-17 11:30:00|27.71|27.63|27.73|27.65|27.73|27.65|27.7|27.62|40
1594985700000|2020-07-17 11:35:00|27.7|27.62|27.73|27.65|27.73|27.65|27.68|27.6|38
1594986000000|2020-07-17 11:40:00|27.71|27.63|27.72|27.64|27.77|27.69|27.71|27.63|160
1594986300000|2020-07-17 11:45:00|27.73|27.65|27.7|27.62|27.77|27.69|27.69|27.61|25
1594986600000|2020-07-17 11:50:00|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|65
1594986900000|2020-07-17 11:55:00|27.69|27.61|27.6|27.52|27.72|27.64|27.6|27.52|195
1594987200000|2020-07-17 12:00:00|27.62|27.54|27.57|27.49|27.62|27.54|27.55|27.47|3
1594987500000|2020-07-17 12:05:00|27.55|27.47|27.6|27.52|27.6|27.52|27.55|27.47|184
1594987800000|2020-07-17 12:10:00|27.58|27.5|27.53|27.45|27.63|27.55|27.48|27.4|90
1594988100000|2020-07-17 12:15:00|27.55|27.47|27.53|27.45|27.58|27.5|27.53|27.45|13
1594988400000|2020-07-17 12:20:00|27.52|27.44|27.53|27.45|27.58|27.5|27.5|27.42|30
1594988700000|2020-07-17 12:25:00|27.55|27.47|27.57|27.49|27.58|27.5|27.53|27.45|13
1594989000000|2020-07-17 12:30:00|27.58|27.5|27.6|27.52|27.62|27.54|27.57|27.49|93
1594989300000|2020-07-17 12:35:00|27.62|27.54|27.6|27.52|27.63|27.55|27.6|27.52|13
1594989600000|2020-07-17 12:40:00|27.58|27.5|27.63|27.55|27.63|27.55|27.55|27.47|366
1594989900000|2020-07-17 12:45:00|27.67|27.59|27.68|27.6|27.7|27.62|27.63|27.55|6
1594990200000|2020-07-17 12:50:00|27.7|27.62|27.64|27.56|27.7|27.62|27.62|27.54|10
1594990500000|2020-07-17 12:55:00|27.66|27.58|27.67|27.59|27.72|27.64|27.64|27.56|75
1594990800000|2020-07-17 13:00:00|27.7|27.62|27.62|27.54|27.72|27.64|27.62|27.54|25
1594991100000|2020-07-17 13:05:00|27.65|27.57|27.62|27.54|27.7|27.62|27.62|27.54|18
1594991400000|2020-07-17 13:10:00|27.6|27.52|27.62|27.54|27.66|27.58|27.6|27.52|279
1594991700000|2020-07-17 13:15:00|27.67|27.59|27.73|27.65|27.74|27.66|27.64|27.56|344
1594992000000|2020-07-17 13:20:00|27.71|27.63|27.62|27.54|27.71|27.63|27.61|27.53|361
1594992300000|2020-07-17 13:25:00|27.6|27.52|27.63|27.55|27.66|27.58|27.58|27.5|92
1594992600000|2020-07-17 13:30:00|27.61|27.53|27.63|27.55|27.66|27.58|27.58|27.5|67
1594992900000|2020-07-17 13:35:00|27.61|27.53|27.73|27.65|27.73|27.65|27.56|27.48|51
1594993200000|2020-07-17 13:40:00|27.76|27.68|27.68|27.6|27.77|27.69|27.66|27.58|35
1594993500000|2020-07-17 13:45:00|27.66|27.58|27.68|27.6|27.76|27.68|27.63|27.55|16
1594993800000|2020-07-17 13:50:00|27.66|27.58|27.65|27.57|27.7|27.62|27.6|27.52|59
1594994100000|2020-07-17 13:55:00|27.67|27.59|27.61|27.53|27.67|27.59|27.58|27.5|63
1594994400000|2020-07-17 14:00:00|27.63|27.55|27.68|27.6|27.75|27.67|27.61|27.53|603
1594994700000|2020-07-17 14:05:00|27.66|27.58|27.68|27.6|27.71|27.63|27.61|27.53|21
1594995000000|2020-07-17 14:10:00|27.66|27.58|27.61|27.53|27.68|27.6|27.61|27.53|39
1594995300000|2020-07-17 14:15:00|27.6|27.52|27.56|27.48|27.61|27.53|27.46|27.38|471
1594995600000|2020-07-17 14:20:00|27.53|27.45|27.66|27.58|27.69|27.61|27.53|27.45|23
1594995900000|2020-07-17 14:25:00|27.68|27.6|27.69|27.61|27.72|27.64|27.66|27.58|25
1594996200000|2020-07-17 14:30:00|27.72|27.64|27.66|27.58|27.72|27.64|27.62|27.54|171
1594996500000|2020-07-17 14:35:00|27.62|27.54|27.52|27.44|27.64|27.56|27.47|27.39|120
1594996800000|2020-07-17 14:40:00|27.51|27.43|27.66|27.58|27.66|27.58|27.49|27.41|114
1594997100000|2020-07-17 14:45:00|27.64|27.56|27.52|27.44|27.66|27.58|27.47|27.39|319
1594997400000|2020-07-17 14:50:00|27.49|27.41|27.47|27.39|27.52|27.44|27.47|27.39|229
1594997700000|2020-07-17 14:55:00|27.42|27.34|27.38|27.3|27.48|27.4|27.38|27.3|278
1594998000000|2020-07-17 15:00:00|27.37|27.29|27.38|27.3|27.42|27.34|27.33|27.25|85
1594998300000|2020-07-17 15:05:00|27.35|27.27|27.33|27.25|27.4|27.32|27.33|27.25|146
1594998600000|2020-07-17 15:10:00|27.38|27.3|27.29|27.21|27.38|27.3|27.28|27.2|218
1594998900000|2020-07-17 15:15:00|27.28|27.2|27.42|27.34|27.42|27.34|27.23|27.15|1463
1594999200000|2020-07-17 15:20:00|27.41|27.33|27.28|27.2|27.46|27.38|27.26|27.18|331
1594999500000|2020-07-17 15:25:00|27.26|27.18|27.12|27.04|27.38|27.3|27.12|27.04|285
1594999800000|2020-07-17 15:30:00|27.1|27.02|27.19|27.11|27.22|27.14|27.09|27.01|208
1595000100000|2020-07-17 15:35:00|27.16|27.08|27.3|27.22|27.37|27.29|27.13|27.05|307
1595000400000|2020-07-17 15:40:00|27.32|27.24|27.35|27.27|27.37|27.29|27.29|27.21|50
1595000700000|2020-07-17 15:45:00|27.37|27.29|27.42|27.34|27.42|27.34|27.35|27.27|3
1595001000000|2020-07-17 15:50:00|27.44|27.36|27.37|27.29|27.47|27.39|27.37|27.29|7
1595001300000|2020-07-17 15:55:00|27.34|27.26|27.32|27.24|27.35|27.27|27.27|27.19|97
1595001600000|2020-07-17 16:00:00|27.27|27.19|27.27|27.19|27.32|27.24|27.27|27.19|25
1595001900000|2020-07-17 16:05:00|27.24|27.16|27.31|27.23|27.33|27.25|27.23|27.15|142
1595002200000|2020-07-17 16:10:00|27.33|27.25|27.37|27.29|27.37|27.29|27.31|27.23|185
1595002800000|2020-07-17 16:20:00|27.39|27.31|27.31|27.23|27.42|27.34|27.29|27.21|2
1595003100000|2020-07-17 16:25:00|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|0
1595003400000|2020-07-17 16:30:00|||||||||2
1595003700000|2020-07-17 16:35:00|27.29|27.21|27.25|27.17|27.32|27.24|27.25|27.17|4
1595004000000|2020-07-17 16:40:00|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1595004300000|2020-07-17 16:45:00|27.3|27.22|27.26|27.18|27.3|27.22|27.24|27.16|12
1595004600000|2020-07-17 16:50:00|27.24|27.16|27.24|27.16|27.26|27.18|27.24|27.16|1
1595004900000|2020-07-17 16:55:00|27.26|27.18|27.35|27.1|27.35|27.19|27.19|27.1|46
1595005200000|2020-07-17 17:00:00|27.27|27.19|27.25|27.17|27.35|27.19|27.21|27.08|26
1595005500000|2020-07-17 17:05:00|27.33|27.08|27.32|27.07|27.33|27.17|27.21|27.07|49
1595005800000|2020-07-17 17:10:00|27.23|27.15|27.22|27.14|27.32|27.15|27.21|27.05|10
1595006100000|2020-07-17 17:15:00|27.23|27.15|27.37|27.12|27.38|27.21|27.21|27.05|0
1595006400000|2020-07-17 17:20:00|27.29|27.21|27.24|27.16|27.37|27.21|27.24|27.08|0
1595006700000|2020-07-17 17:25:00|27.22|27.14|27.33|27.08|27.33|27.16|27.22|27.08|5
1595007000000|2020-07-17 17:30:00|27.24|27.16|27.27|27.19|27.35|27.19|27.24|27.08|2
1595007300000|2020-07-17 17:35:00|27.29|27.21|27.2|27.12|27.38|27.22|27.18|27.1|10
1595007600000|2020-07-17 17:40:00|27.24|27.16|27.3|27.05|27.33|27.16|27.22|27.05|125
1595007900000|2020-07-17 17:45:00|27.22|27.14|27.33|27.08|27.33|27.14|27.22|27.05|0
1595008200000|2020-07-17 17:50:00|27.3|27.05|27.3|27.05|27.3|27.05|27.3|27.05|0
1595008500000|2020-07-17 17:55:00|27.31|27.06|27.17|26.92|27.31|27.06|27.17|26.92|0
1595008800000|2020-07-17 18:00:00|27.19|26.94|27.23|26.98|27.28|27.03|27.14|26.89|0
1595009100000|2020-07-17 18:05:00|27.21|26.96|27.03|26.95|27.21|26.96|27.03|26.85|0
1595009400000|2020-07-17 18:10:00|27.11|26.86|27.09|26.84|27.11|26.86|27.09|26.84|0
1595009700000|2020-07-17 18:15:00|27.06|26.81|27.08|26.83|27.08|26.89|26.96|26.8|4
1595010000000|2020-07-17 18:20:00|27.12|26.87|27.13|26.88|27.13|26.96|27.04|26.87|0
1595010300000|2020-07-17 18:25:00|27.11|26.86|27.11|26.86|27.11|26.86|27.11|26.86|0
1595010600000|2020-07-17 18:30:00|27.13|26.88|27.16|26.91|27.16|26.91|27.11|26.86|0
1595010900000|2020-07-17 18:35:00|27.13|26.88|27.16|26.91|27.16|26.91|27.13|26.88|0
1595011200000|2020-07-17 18:40:00|27.13|26.88|27.13|26.88|27.16|26.91|27.13|26.88|0
1595011500000|2020-07-17 18:45:00|27.11|26.86|27.09|26.84|27.13|26.88|27.09|26.84|0
1595011800000|2020-07-17 18:50:00|27.06|26.81|27.02|26.77|27.09|26.84|27.02|26.77|0
1595012100000|2020-07-17 18:55:00|26.93|26.85|27.04|26.79|27.07|26.85|26.93|26.75|1
1595012400000|2020-07-17 19:00:00|26.91|26.66|26.98|26.68|27.18|26.88|26.91|26.61|5
1595012700000|2020-07-17 19:05:00|26.95|26.65|26.9|26.65|26.98|26.73|26.79|26.62|1
1595013000000|2020-07-17 19:10:00|26.92|26.67|27.16|26.86|27.16|26.86|26.92|26.65|0
1595013300000|2020-07-17 19:15:00|27.15|26.85|27.1|26.85|27.18|26.88|27.1|26.83|0
1595013600000|2020-07-17 19:20:00|27.01|26.76|27.01|26.76|27.04|26.76|26.99|26.74|0
1595013900000|2020-07-17 19:25:00|26.92|26.84|26.92|26.84|27.01|26.84|26.92|26.76|0
1595014200000|2020-07-17 19:30:00|26.93|26.85|26.9|26.82|27.01|26.85|26.9|26.76|3
1595014500000|2020-07-17 19:35:00|26.88|26.8|26.79|26.71|26.9|26.8|26.76|26.6|22
1595014800000|2020-07-17 19:40:00|26.9|26.65|26.85|26.77|26.9|26.78|26.74|26.6|15
1595015100000|2020-07-17 19:45:00|26.86|26.78|26.83|26.75|26.94|26.8|26.83|26.69|4
1595015400000|2020-07-17 19:50:00|26.86|26.78|26.95|26.7|26.97|26.78|26.83|26.67|7
1595015700000|2020-07-17 19:55:00|26.94|26.69|26.83|26.75|26.96|26.78|26.83|26.62|113
1595225100000|2020-07-20 06:05:00|27.37|27.07|27.34|27.04|27.37|27.07|27.34|27.04|0
1595225400000|2020-07-20 06:10:00|27.37|27.07|27.34|27.04|27.49|27.19|27.32|27.02|0
1595225700000|2020-07-20 06:15:00|27.36|27.06|27.34|27.04|27.49|27.19|27.34|27.04|0
1595226000000|2020-07-20 06:20:00|27.32|27.02|27.29|26.99|27.32|27.02|27.24|26.94|0
1595226600000|2020-07-20 06:30:00|27.34|27.04|27.29|26.99|27.34|27.04|27.29|26.99|0
1595226900000|2020-07-20 06:35:00|27.24|26.94|27.24|26.94|27.24|26.94|27.24|26.94|0
1595227500000|2020-07-20 06:45:00|27.29|26.99|27.29|26.99|27.34|27.04|27.19|26.89|0
1595228100000|2020-07-20 06:55:00|27.27|26.97|27.27|27.02|27.29|27.02|27.27|26.97|0
1595228400000|2020-07-20 07:00:00|27.34|27.09|27.48|27.4|27.51|27.43|27.26|27.09|279
1595228700000|2020-07-20 07:05:00|27.51|27.43|27.38|27.3|27.63|27.55|27.29|27.21|95
1595229000000|2020-07-20 07:10:00|27.36|27.28|27.38|27.3|27.48|27.4|27.33|27.25|7
1595229300000|2020-07-20 07:15:00|27.41|27.33|27.43|27.35|27.44|27.36|27.36|27.28|93
1595229600000|2020-07-20 07:20:00|27.48|27.4|27.59|27.51|27.7|27.56|27.43|27.35|189
1595229900000|2020-07-20 07:25:00|27.61|27.53|27.39|27.31|27.67|27.56|27.39|27.31|1513
1595230200000|2020-07-20 07:30:00|27.41|27.33|27.44|27.36|27.47|27.39|27.39|27.31|252
1595230500000|2020-07-20 07:35:00|27.42|27.34|27.34|27.26|27.44|27.36|27.34|27.26|541
1595230800000|2020-07-20 07:40:00|27.29|27.21|27.19|27.11|27.34|27.26|27.14|27.06|196
1595231100000|2020-07-20 07:45:00|27.14|27.06|27.17|27.09|27.22|27.14|27.14|27.06|68
1595231400000|2020-07-20 07:50:00|27.14|27.06|27.14|27.06|27.19|27.11|27.09|27.01|114
1595231700000|2020-07-20 07:55:00|27.19|27.11|27.09|27.01|27.19|27.11|27.09|27.01|13
1595232000000|2020-07-20 08:00:00|27.06|26.98|27.04|26.96|27.09|27.01|26.99|26.91|300
1595232300000|2020-07-20 08:05:00|27.09|27.01|27.09|27.01|27.11|27.03|27.04|26.96|232
1595232600000|2020-07-20 08:10:00|27.11|27.03|27.16|27.08|27.19|27.11|27.09|27.01|28
1595232900000|2020-07-20 08:15:00|27.14|27.06|27.11|27.03|27.19|27.11|27.06|26.98|18
1595233200000|2020-07-20 08:20:00|27.14|27.06|27.06|26.98|27.14|27.06|27.04|26.96|347
1595233500000|2020-07-20 08:25:00|27.04|26.96|27.04|26.96|27.06|26.98|27.01|26.93|53
1595233800000|2020-07-20 08:30:00|27.06|26.98|27.04|26.96|27.09|27.01|27.02|26.94|54
1595234100000|2020-07-20 08:35:00|27.01|26.93|26.84|26.76|27.02|26.94|26.84|26.76|44
1595234400000|2020-07-20 08:40:00|26.79|26.71|26.64|26.56|26.84|26.76|26.64|26.56|229
1595234700000|2020-07-20 08:45:00|26.61|26.53|26.59|26.51|26.64|26.56|26.54|26.46|112
1595235000000|2020-07-20 08:50:00|26.64|26.56|26.56|26.48|26.64|26.56|26.51|26.43|15
1595235300000|2020-07-20 08:55:00|26.59|26.51|26.54|26.46|26.59|26.51|26.54|26.46|49
1595235600000|2020-07-20 09:00:00|26.49|26.41|26.47|26.39|26.54|26.46|26.39|26.31|35
1595235900000|2020-07-20 09:05:00|26.44|26.36|26.44|26.36|26.49|26.41|26.44|26.36|8
1595236200000|2020-07-20 09:10:00|26.42|26.34|26.34|26.26|26.42|26.34|26.34|26.26|2
1595236500000|2020-07-20 09:15:00|26.39|26.31|26.44|26.36|26.47|26.39|26.39|26.31|43
1595236800000|2020-07-20 09:20:00|26.42|26.34|26.49|26.41|26.49|26.41|26.42|26.34|50
1595237100000|2020-07-20 09:25:00|26.47|26.39|26.49|26.41|26.54|26.46|26.39|26.31|279
1595237400000|2020-07-20 09:30:00|26.47|26.39|26.54|26.46|26.54|26.46|26.44|26.36|14
1595237700000|2020-07-20 09:35:00|26.49|26.41|26.44|26.36|26.54|26.46|26.44|26.36|24
1595238000000|2020-07-20 09:40:00|26.42|26.34|26.44|26.36|26.49|26.41|26.39|26.31|151
1595238300000|2020-07-20 09:45:00|26.49|26.41|26.44|26.36|26.49|26.41|26.44|26.36|8
1595238600000|2020-07-20 09:50:00|26.46|26.38|26.44|26.36|26.49|26.41|26.42|26.34|7
1595238900000|2020-07-20 09:55:00|26.49|26.41|26.44|26.36|26.49|26.41|26.44|26.36|1
1595239200000|2020-07-20 10:00:00|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|28
1595239500000|2020-07-20 10:05:00|26.54|26.46|26.54|26.46|26.54|26.46|26.49|26.41|50
1595239800000|2020-07-20 10:10:00|26.49|26.41|26.54|26.46|26.54|26.46|26.49|26.41|20
1595240100000|2020-07-20 10:15:00|26.59|26.51|26.67|26.59|26.69|26.61|26.59|26.51|76
1595240400000|2020-07-20 10:20:00|26.64|26.56|26.62|26.54|26.64|26.56|26.59|26.51|4
1595240700000|2020-07-20 10:25:00|26.64|26.56|26.64|26.56|26.64|26.56|26.57|26.49|19
1595241000000|2020-07-20 10:30:00|26.59|26.51|26.64|26.56|26.64|26.56|26.57|26.49|17
1595241300000|2020-07-20 10:35:00|26.59|26.51|26.64|26.56|26.69|26.61|26.59|26.51|31
1595241600000|2020-07-20 10:40:00|26.67|26.59|26.69|26.61|26.69|26.61|26.64|26.56|181
1595241900000|2020-07-20 10:45:00|26.64|26.56|26.64|26.56|26.69|26.61|26.64|26.56|842
1595242200000|2020-07-20 10:50:00|26.69|26.61|26.69|26.61|26.69|26.61|26.64|26.56|149
1595242500000|2020-07-20 10:55:00|26.67|26.59|26.72|26.64|26.74|26.66|26.64|26.56|503
1595242800000|2020-07-20 11:00:00|26.69|26.61|26.69|26.61|26.72|26.64|26.64|26.56|7
1595243100000|2020-07-20 11:05:00|26.67|26.59|26.69|26.61|26.69|26.61|26.64|26.56|16
1595243400000|2020-07-20 11:10:00|26.64|26.56|26.69|26.61|26.69|26.61|26.64|26.56|5
1595243700000|2020-07-20 11:15:00|26.74|26.66|26.69|26.61|26.74|26.66|26.69|26.61|44
1595244000000|2020-07-20 11:20:00|26.67|26.59|26.45|26.37|26.69|26.61|26.45|26.37|296
1595244300000|2020-07-20 11:25:00|26.4|26.32|26.45|26.37|26.47|26.39|26.4|26.32|121
1595244600000|2020-07-20 11:30:00|26.47|26.39|26.45|26.37|26.5|26.42|26.4|26.32|486
1595244900000|2020-07-20 11:35:00|26.44|26.36|26.49|26.41|26.49|26.41|26.42|26.34|107
1595245200000|2020-07-20 11:40:00|26.47|26.39|26.42|26.34|26.5|26.42|26.39|26.31|358
1595245500000|2020-07-20 11:45:00|26.44|26.36|26.49|26.41|26.54|26.46|26.39|26.31|149
1595245800000|2020-07-20 11:50:00|26.47|26.39|26.52|26.44|26.54|26.46|26.39|26.31|38
1595246100000|2020-07-20 11:55:00|26.54|26.46|26.59|26.51|26.59|26.51|26.52|26.44|9
1595246400000|2020-07-20 12:00:00|26.62|26.54|26.59|26.51|26.64|26.56|26.59|26.51|21
1595246700000|2020-07-20 12:05:00|26.54|26.46|26.62|26.54|26.62|26.54|26.47|26.39|264
1595247000000|2020-07-20 12:10:00|26.59|26.51|26.64|26.56|26.69|26.61|26.57|26.49|44
1595247300000|2020-07-20 12:15:00|26.62|26.54|26.59|26.51|26.62|26.54|26.59|26.51|191
1595247600000|2020-07-20 12:20:00|26.62|26.54|26.64|26.56|26.67|26.59|26.59|26.51|157
1595247900000|2020-07-20 12:25:00|26.67|26.59|26.67|26.59|26.69|26.61|26.62|26.54|63
1595248200000|2020-07-20 12:30:00|26.64|26.56|26.64|26.56|26.67|26.59|26.59|26.51|68
1595248500000|2020-07-20 12:35:00|26.62|26.54|26.64|26.56|26.64|26.56|26.59|26.51|94
1595248800000|2020-07-20 12:40:00|26.62|26.54|26.72|26.64|26.74|26.66|26.59|26.51|41
1595249100000|2020-07-20 12:45:00|26.74|26.66|26.64|26.56|26.74|26.66|26.62|26.54|222
1595249400000|2020-07-20 12:50:00|26.59|26.51|26.55|26.47|26.64|26.56|26.52|26.44|783
1595249700000|2020-07-20 12:55:00|26.59|26.51|26.6|26.52|26.6|26.52|26.52|26.44|425
1595250000000|2020-07-20 13:00:00|26.55|26.47|26.59|26.51|26.6|26.52|26.5|26.42|94
1595250300000|2020-07-20 13:05:00|26.55|26.47|26.54|26.46|26.6|26.52|26.54|26.46|229
1595250600000|2020-07-20 13:10:00|26.59|26.51|26.6|26.52|26.65|26.57|26.59|26.51|17
1595250900000|2020-07-20 13:15:00|26.62|26.54|26.6|26.52|26.65|26.57|26.6|26.52|43
1595251200000|2020-07-20 13:20:00|26.62|26.54|26.59|26.51|26.64|26.56|26.59|26.51|675
1595251500000|2020-07-20 13:25:00|26.57|26.49|26.62|26.54|26.64|26.56|26.54|26.46|128
1595251800000|2020-07-20 13:30:00|26.6|26.52|26.44|26.36|26.62|26.54|26.29|26.21|263
1595252100000|2020-07-20 13:35:00|26.39|26.31|26.49|26.41|26.69|26.61|26.39|26.31|7
1595252400000|2020-07-20 13:40:00|26.44|26.36|26.6|26.52|26.64|26.56|26.44|26.36|11
1595252700000|2020-07-20 13:45:00|26.59|26.51|26.72|26.64|26.72|26.64|26.5|26.42|11
1595253000000|2020-07-20 13:50:00|26.7|26.62|26.6|26.52|26.75|26.67|26.6|26.52|32
1595253300000|2020-07-20 13:55:00|26.62|26.54|26.64|26.56|26.7|26.62|26.59|26.51|13
1595253600000|2020-07-20 14:00:00|26.6|26.52|26.5|26.42|26.65|26.57|26.45|26.37|13
1595253900000|2020-07-20 14:05:00|26.47|26.39|26.24|26.16|26.5|26.42|26.24|26.16|119
1595254200000|2020-07-20 14:10:00|26.25|26.17|26.22|26.14|26.27|26.19|26.2|26.12|374
1595254500000|2020-07-20 14:15:00|26.25|26.17|26.25|26.17|26.3|26.22|26.2|26.12|183
1595254800000|2020-07-20 14:20:00|26.22|26.14|26.1|26.02|26.25|26.17|26.1|26.02|89
1595255100000|2020-07-20 14:25:00|26.12|26.04|26.07|25.99|26.15|26.07|26.05|25.97|1105
1595255400000|2020-07-20 14:30:00|26.05|25.97|26|25.92|26.05|25.97|26|25.92|464
1595255700000|2020-07-20 14:35:00|25.95|25.87|25.95|25.87|25.95|25.87|25.9|25.82|91
1595256000000|2020-07-20 14:40:00|25.9|25.82|25.95|25.87|25.95|25.87|25.85|25.77|164
1595256300000|2020-07-20 14:45:00|25.97|25.89|25.9|25.82|25.97|25.89|25.9|25.82|51
1595256600000|2020-07-20 14:50:00|25.95|25.87|26.05|25.97|26.05|25.97|25.95|25.87|21
1595256900000|2020-07-20 14:55:00|26.02|25.94|26.12|26.04|26.15|26.07|26|25.92|671
1595257200000|2020-07-20 15:00:00|26.1|26.02|26.1|26.02|26.15|26.07|26.1|26.02|163
1595257500000|2020-07-20 15:05:00|26.07|25.99|26.1|26.02|26.1|26.02|26.05|25.97|17
1595257800000|2020-07-20 15:10:00|26.05|25.97|26.05|25.97|26.1|26.02|26.05|25.97|43
1595258100000|2020-07-20 15:15:00|26|25.92|25.9|25.82|26.05|25.97|25.9|25.82|561
1595258400000|2020-07-20 15:20:00|25.85|25.77|25.9|25.82|25.93|25.85|25.85|25.77|163
1595258700000|2020-07-20 15:25:00|25.85|25.77|25.97|25.89|25.98|25.9|25.85|25.77|167
1595259000000|2020-07-20 15:30:00|25.95|25.87|25.95|25.87|26|25.92|25.93|25.85|138
1595259300000|2020-07-20 15:35:00|26|25.92|25.88|25.8|26|25.92|25.88|25.8|577
1595259600000|2020-07-20 15:40:00|25.9|25.82|25.88|25.8|25.9|25.82|25.88|25.8|0
1595259900000|2020-07-20 15:45:00|25.9|25.82|25.9|25.82|25.9|25.82|25.88|25.8|9
1595260200000|2020-07-20 15:50:00|25.88|25.8|25.85|25.77|25.9|25.82|25.85|25.77|3
1595260500000|2020-07-20 15:55:00|25.88|25.8|25.9|25.82|25.9|25.82|25.85|25.77|153
1595260800000|2020-07-20 16:00:00|25.88|25.8|25.88|25.8|25.88|25.8|25.88|25.8|22
1595261100000|2020-07-20 16:05:00|25.85|25.77|25.85|25.77|25.85|25.77|25.85|25.77|233
1595261400000|2020-07-20 16:10:00|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|85
1595261700000|2020-07-20 16:15:00|25.83|25.75|25.85|25.77|25.85|25.77|25.8|25.72|51
1595262000000|2020-07-20 16:20:00|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|0
1595262300000|2020-07-20 16:25:00|25.83|25.75|25.8|25.72|25.85|25.77|25.8|25.72|52
1595262600000|2020-07-20 16:30:00|25.89|25.64|25.84|25.59|25.89|25.67|25.75|25.59|0
1595262900000|2020-07-20 16:35:00|25.79|25.54|25.79|25.54|25.81|25.56|25.79|25.54|2
1595263200000|2020-07-20 16:40:00|25.75|25.67|25.7|25.62|25.84|25.67|25.7|25.54|0
1595263500000|2020-07-20 16:45:00|25.68|25.6|25.6|25.52|25.68|25.6|25.6|25.52|19
1595263800000|2020-07-20 16:50:00|25.63|25.55|25.6|25.52|25.68|25.6|25.6|25.52|0
1595264100000|2020-07-20 16:55:00|25.63|25.55|25.55|25.47|25.63|25.55|25.55|25.47|65
1595264400000|2020-07-20 17:00:00|25.58|25.5|25.64|25.39|25.69|25.52|25.55|25.39|3
1595264700000|2020-07-20 17:05:00|25.66|25.41|25.6|25.52|25.66|25.52|25.55|25.39|0
1595265000000|2020-07-20 17:10:00|25.63|25.55|25.76|25.51|25.76|25.62|25.63|25.49|3
1595265300000|2020-07-20 17:15:00|25.68|25.6|25.63|25.55|25.68|25.6|25.6|25.52|0
1595265600000|2020-07-20 17:20:00|25.6|25.52|25.71|25.46|25.71|25.55|25.6|25.46|0
1595266200000|2020-07-20 17:30:00|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|0
1595266800000|2020-07-20 17:40:00|25.6|25.52|25.58|25.5|25.6|25.52|25.55|25.47|18
1595267100000|2020-07-20 17:45:00|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|0
1595267400000|2020-07-20 17:50:00|25.5|25.42|25.59|25.34|25.61|25.45|25.5|25.34|0
1595267700000|2020-07-20 17:55:00|25.61|25.36|25.61|25.36|25.61|25.36|25.61|25.36|0
1595268000000|2020-07-20 18:00:00|25.64|25.39|25.59|25.34|25.64|25.5|25.55|25.34|0
1595268300000|2020-07-20 18:05:00|25.61|25.36|25.61|25.36|25.61|25.36|25.59|25.34|0
1595268900000|2020-07-20 18:15:00|25.62|25.37|25.62|25.37|25.62|25.37|25.62|25.37|0
1595269200000|2020-07-20 18:20:00|25.56|25.48|25.63|25.55|25.66|25.58|25.56|25.48|11
1595269500000|2020-07-20 18:25:00|25.61|25.53|25.61|25.53|25.67|25.53|25.58|25.42|5
1595269800000|2020-07-20 18:30:00|25.58|25.5|25.62|25.37|25.62|25.5|25.53|25.37|0
1595270100000|2020-07-20 18:35:00|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|0
1595270400000|2020-07-20 18:40:00|25.64|25.39|25.62|25.37|25.64|25.39|25.54|25.29|0
1595270700000|2020-07-20 18:45:00|25.59|25.34|25.57|25.32|25.59|25.34|25.54|25.29|0
1595271000000|2020-07-20 18:50:00|25.62|25.37|25.62|25.37|25.62|25.37|25.57|25.32|0
1595271300000|2020-07-20 18:55:00|25.64|25.39|25.59|25.34|25.64|25.39|25.57|25.32|0
1595271600000|2020-07-20 19:00:00|25.62|25.37|25.62|25.37|25.62|25.45|25.53|25.37|2
1595271900000|2020-07-20 19:05:00|25.67|25.42|25.69|25.44|25.69|25.44|25.67|25.42|0
1595272200000|2020-07-20 19:10:00|25.64|25.39|25.69|25.44|25.69|25.55|25.61|25.39|0
1595272500000|2020-07-20 19:15:00|25.63|25.55|25.63|25.55|25.69|25.55|25.61|25.44|1
1595272800000|2020-07-20 19:20:00|25.72|25.47|25.63|25.55|25.72|25.55|25.63|25.44|0
1595273100000|2020-07-20 19:25:00|25.61|25.53|25.69|25.44|25.69|25.55|25.58|25.44|17
1595273400000|2020-07-20 19:30:00|25.61|25.53|25.79|25.49|25.82|25.55|25.61|25.39|1
1595273700000|2020-07-20 19:35:00|25.77|25.47|25.82|25.52|25.82|25.54|25.77|25.47|0
1595274000000|2020-07-20 19:40:00|25.79|25.49|25.79|25.54|25.82|25.54|25.77|25.49|18
1595274300000|2020-07-20 19:45:00|25.77|25.52|25.82|25.57|25.84|25.57|25.77|25.49|0
1595274600000|2020-07-20 19:50:00|25.73|25.65|25.73|25.65|25.84|25.68|25.68|25.47|0
1595274900000|2020-07-20 19:55:00|25.82|25.57|25.87|25.62|25.87|25.65|25.73|25.54|1
1595311500000|2020-07-21 06:05:00|25.43|25.13|25.43|25.13|25.48|25.21|25.43|25.13|0
1595311800000|2020-07-21 06:10:00|25.41|25.16|25.53|25.28|25.61|25.37|25.32|25.16|2
1595312100000|2020-07-21 06:15:00|25.56|25.31|25.58|25.33|25.58|25.44|25.47|25.26|0
1595312700000|2020-07-21 06:25:00|25.5|25.42|25.47|25.39|25.5|25.42|25.47|25.39|0
1595313000000|2020-07-21 06:30:00|25.53|25.28|25.58|25.33|25.61|25.44|25.47|25.26|0
1595313300000|2020-07-21 06:35:00|25.61|25.36|25.63|25.38|25.66|25.41|25.61|25.36|0
1595313600000|2020-07-21 06:40:00|25.66|25.41|25.52|25.44|25.66|25.47|25.52|25.38|0
1595313900000|2020-07-21 06:45:00|25.63|25.38|25.52|25.44|25.63|25.49|25.52|25.36|7
1595314200000|2020-07-21 06:50:00|25.61|25.36|25.52|25.44|25.61|25.44|25.52|25.36|5
1595314500000|2020-07-21 06:55:00|25.5|25.42|25.52|25.44|25.58|25.44|25.47|25.33|0
1595314800000|2020-07-21 07:00:00|25.47|25.39|25.42|25.34|25.57|25.49|25.42|25.34|73
1595315100000|2020-07-21 07:05:00|25.37|25.29|25.32|25.24|25.42|25.34|25.27|25.19|119
1595315400000|2020-07-21 07:10:00|25.35|25.27|25.42|25.34|25.45|25.37|25.32|25.24|7
1595315700000|2020-07-21 07:15:00|25.37|25.29|25.37|25.29|25.42|25.34|25.32|25.24|201
1595316000000|2020-07-21 07:20:00|25.35|25.27|25.27|25.19|25.37|25.29|25.27|25.19|222
1595316300000|2020-07-21 07:25:00|25.3|25.22|25.22|25.14|25.3|25.22|25.22|25.14|76
1595316600000|2020-07-21 07:30:00|25.25|25.17|25.2|25.12|25.27|25.19|25.17|25.09|87
1595316900000|2020-07-21 07:35:00|25.17|25.09|25.17|25.09|25.22|25.14|25.17|25.09|121
1595317200000|2020-07-21 07:40:00|25.22|25.14|25.17|25.09|25.22|25.14|25.12|25.04|136
1595317500000|2020-07-21 07:45:00|25.15|25.07|24.97|24.89|25.15|25.07|24.97|24.89|308
1595317800000|2020-07-21 07:50:00|24.98|24.9|24.88|24.8|25.02|24.94|24.88|24.8|223
1595318100000|2020-07-21 07:55:00|24.93|24.85|24.88|24.8|24.93|24.85|24.85|24.77|168
1595318400000|2020-07-21 08:00:00|24.93|24.85|24.83|24.75|24.93|24.85|24.83|24.75|120
1595318700000|2020-07-21 08:05:00|24.8|24.72|24.78|24.7|24.83|24.75|24.78|24.7|82
1595319000000|2020-07-21 08:10:00|24.83|24.75|24.78|24.7|24.91|24.75|24.78|24.66|95
1595319300000|2020-07-21 08:15:00|24.83|24.75|24.83|24.75|24.83|24.75|24.78|24.7|80
1595319600000|2020-07-21 08:20:00|24.78|24.7|24.73|24.65|24.86|24.7|24.73|24.61|369
1595319900000|2020-07-21 08:25:00|24.78|24.7|24.75|24.67|24.78|24.7|24.73|24.65|50
1595320200000|2020-07-21 08:30:00|24.78|24.7|24.63|24.55|24.78|24.7|24.63|24.55|182
1595320500000|2020-07-21 08:35:00|24.58|24.5|24.55|24.47|24.63|24.55|24.53|24.45|211
1595320800000|2020-07-21 08:40:00|24.58|24.5|24.48|24.4|24.58|24.5|24.48|24.4|126
1595321100000|2020-07-21 08:45:00|24.43|24.35|24.38|24.3|24.48|24.4|24.38|24.3|328
1595321400000|2020-07-21 08:50:00|24.43|24.35|24.43|24.35|24.52|24.35|24.38|24.27|1794
1595321700000|2020-07-21 08:55:00|24.38|24.3|24.38|24.3|24.43|24.35|24.38|24.3|245
1595322000000|2020-07-21 09:00:00|24.33|24.25|24.28|24.2|24.38|24.3|24.28|24.2|1510
1595322300000|2020-07-21 09:05:00|24.33|24.25|24.33|24.25|24.33|24.25|24.28|24.2|136
1595322600000|2020-07-21 09:10:00|24.28|24.2|24.33|24.25|24.33|24.25|24.28|24.2|82
1595322900000|2020-07-21 09:15:00|24.38|24.3|24.33|24.25|24.38|24.3|24.33|24.25|39
1595323200000|2020-07-21 09:20:00|24.28|24.2|24.33|24.25|24.33|24.25|24.28|24.2|8
1595323500000|2020-07-21 09:25:00|24.28|24.2|24.28|24.2|24.33|24.25|24.28|24.2|41
1595323800000|2020-07-21 09:30:00|24.31|24.23|24.28|24.2|24.33|24.25|24.23|24.15|82
1595324100000|2020-07-21 09:35:00|24.23|24.15|24.33|24.25|24.33|24.25|24.23|24.15|106
1595324400000|2020-07-21 09:40:00|24.31|24.23|24.28|24.2|24.33|24.25|24.28|24.2|6
1595324700000|2020-07-21 09:45:00|24.33|24.25|24.38|24.3|24.38|24.3|24.33|24.25|20
1595325000000|2020-07-21 09:50:00|24.36|24.28|24.38|24.3|24.38|24.3|24.36|24.28|20
1595325300000|2020-07-21 09:55:00|||||||||30
1595325600000|2020-07-21 10:00:00|24.43|24.35|24.38|24.3|24.43|24.35|24.38|24.3|18
1595325900000|2020-07-21 10:05:00|24.41|24.33|24.48|24.4|24.48|24.4|24.38|24.3|25
1595326200000|2020-07-21 10:10:00|24.51|24.43|24.48|24.4|24.53|24.45|24.43|24.35|434
1595326500000|2020-07-21 10:15:00|24.43|24.35|24.43|24.35|24.48|24.4|24.43|24.35|123
1595326800000|2020-07-21 10:20:00|||||||||12
1595327100000|2020-07-21 10:25:00|24.41|24.33|24.38|24.3|24.43|24.35|24.38|24.3|362
1595327400000|2020-07-21 10:30:00|||||||||465
1595327700000|2020-07-21 10:35:00|24.43|24.35|24.43|24.35|24.48|24.4|24.43|24.35|53
1595328000000|2020-07-21 10:40:00|24.41|24.33|24.43|24.35|24.43|24.35|24.38|24.3|95
1595328300000|2020-07-21 10:45:00|24.41|24.33|24.38|24.3|24.43|24.35|24.36|24.28|559
1595328600000|2020-07-21 10:50:00|24.43|24.35|24.48|24.4|24.48|24.4|24.43|24.35|44
1595328900000|2020-07-21 10:55:00|24.46|24.38|24.58|24.5|24.58|24.5|24.43|24.35|51
1595329200000|2020-07-21 11:00:00|||||||||16
1595329500000|2020-07-21 11:05:00|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|59
1595329800000|2020-07-21 11:10:00|24.61|24.53|24.63|24.55|24.63|24.55|24.61|24.53|23
1595330100000|2020-07-21 11:15:00|24.68|24.6|24.68|24.6|24.68|24.6|24.66|24.58|33
1595330400000|2020-07-21 11:20:00|24.66|24.58|24.76|24.68|24.78|24.7|24.63|24.55|215
1595330700000|2020-07-21 11:25:00|24.78|24.7|24.73|24.65|24.78|24.7|24.73|24.65|404
1595331000000|2020-07-21 11:30:00|24.68|24.6|24.68|24.6|24.73|24.65|24.63|24.55|18
1595331300000|2020-07-21 11:35:00|24.73|24.65|24.68|24.6|24.73|24.65|24.68|24.6|606
1595331600000|2020-07-21 11:40:00|24.73|24.65|24.73|24.65|24.76|24.68|24.68|24.6|35
1595331900000|2020-07-21 11:45:00|24.76|24.68|24.78|24.7|24.78|24.7|24.68|24.6|483
1595332200000|2020-07-21 11:50:00|24.76|24.68|24.73|24.65|24.78|24.7|24.73|24.65|47
1595332500000|2020-07-21 11:55:00|24.71|24.63|24.71|24.63|24.73|24.65|24.68|24.6|5
1595332800000|2020-07-21 12:00:00|24.73|24.65|24.73|24.65|24.73|24.65|24.68|24.6|137
1595333100000|2020-07-21 12:05:00|24.68|24.6|24.68|24.6|24.68|24.6|24.63|24.55|90
1595333400000|2020-07-21 12:10:00|24.63|24.55|24.68|24.6|24.68|24.6|24.63|24.55|144
1595333700000|2020-07-21 12:15:00|24.66|24.58|24.66|24.58|24.68|24.6|24.63|24.55|41
1595334000000|2020-07-21 12:20:00|24.68|24.6|24.63|24.55|24.68|24.6|24.61|24.53|266
1595334300000|2020-07-21 12:25:00|24.66|24.58|24.73|24.65|24.78|24.7|24.63|24.55|111
1595334600000|2020-07-21 12:30:00|24.78|24.7|24.76|24.68|24.83|24.75|24.73|24.65|119
1595334900000|2020-07-21 12:35:00|24.73|24.65|24.73|24.65|24.78|24.7|24.68|24.6|55
1595335200000|2020-07-21 12:40:00|24.78|24.7|24.73|24.65|24.78|24.7|24.73|24.65|27
1595335500000|2020-07-21 12:45:00|24.78|24.7|24.73|24.65|24.78|24.7|24.73|24.65|224
1595335800000|2020-07-21 12:50:00|24.76|24.68|24.83|24.75|24.83|24.75|24.73|24.65|158
1595336100000|2020-07-21 12:55:00|24.81|24.73|24.83|24.75|24.83|24.75|24.81|24.73|46
1595336400000|2020-07-21 13:00:00|24.88|24.8|24.78|24.7|24.88|24.8|24.76|24.68|97
1595336700000|2020-07-21 13:05:00|24.83|24.75|24.88|24.8|24.93|24.85|24.78|24.7|727
1595337000000|2020-07-21 13:10:00|24.86|24.78|24.88|24.8|24.88|24.8|24.86|24.78|103
1595337300000|2020-07-21 13:15:00|24.86|24.78|24.83|24.75|24.88|24.8|24.83|24.75|153
1595337600000|2020-07-21 13:20:00|24.86|24.78|24.83|24.75|24.88|24.8|24.83|24.75|143
1595337900000|2020-07-21 13:25:00|24.81|24.73|24.83|24.75|24.83|24.75|24.78|24.7|138
1595338200000|2020-07-21 13:30:00|24.88|24.8|24.78|24.7|24.88|24.8|24.76|24.68|233
1595338500000|2020-07-21 13:35:00|24.76|24.68|24.73|24.65|24.78|24.7|24.64|24.56|406
1595338800000|2020-07-21 13:40:00|24.68|24.6|24.59|24.51|24.78|24.7|24.54|24.46|529
1595339100000|2020-07-21 13:45:00|24.64|24.56|24.59|24.51|24.64|24.56|24.54|24.46|242
1595339400000|2020-07-21 13:50:00|24.64|24.56|24.54|24.46|24.72|24.56|24.54|24.37|584
1595339700000|2020-07-21 13:55:00|24.49|24.41|24.59|24.51|24.61|24.53|24.49|24.41|396
1595340000000|2020-07-21 14:00:00|24.56|24.48|24.59|24.51|24.64|24.56|24.54|24.46|266
1595340300000|2020-07-21 14:05:00|24.64|24.56|24.74|24.66|24.82|24.66|24.59|24.42|102
1595340600000|2020-07-21 14:10:00|24.76|24.68|24.79|24.71|24.87|24.71|24.74|24.62|122
1595340900000|2020-07-21 14:15:00|24.84|24.76|24.79|24.71|24.92|24.76|24.74|24.6|395
1595341200000|2020-07-21 14:20:00|24.74|24.66|24.84|24.76|24.84|24.76|24.74|24.66|420
1595341500000|2020-07-21 14:25:00|24.89|24.81|25.09|25.01|25.22|25.06|24.89|24.81|288
1595341800000|2020-07-21 14:30:00|25.06|24.98|24.99|24.91|25.12|25.01|24.94|24.86|303
1595342100000|2020-07-21 14:35:00|24.96|24.88|24.89|24.81|24.99|24.91|24.89|24.81|999
1595342400000|2020-07-21 14:40:00|24.94|24.86|24.99|24.91|25.09|25.01|24.89|24.81|616
1595342700000|2020-07-21 14:45:00|25.01|24.93|24.89|24.81|25.01|24.93|24.89|24.81|580
1595343000000|2020-07-21 14:50:00|24.91|24.83|24.74|24.66|24.94|24.86|24.74|24.66|802
1595343300000|2020-07-21 14:55:00|24.79|24.71|24.89|24.81|24.89|24.81|24.74|24.66|248
1595343600000|2020-07-21 15:00:00|24.87|24.79|24.94|24.86|24.94|24.86|24.84|24.76|14
1595343900000|2020-07-21 15:05:00|24.99|24.91|25.11|25.03|25.14|25.06|24.94|24.86|542
1595344200000|2020-07-21 15:10:00|25.14|25.06|25.19|25.11|25.34|25.26|25.09|25.01|959
1595344500000|2020-07-21 15:15:00|25.24|25.16|25.24|25.16|25.37|25.21|25.19|25.02|1949
1595344800000|2020-07-21 15:20:00|25.26|25.18|25.29|25.21|25.34|25.26|25.24|25.16|362
1595345100000|2020-07-21 15:25:00|25.34|25.26|25.33|25.25|25.38|25.3|25.29|25.21|745
1595345400000|2020-07-21 15:30:00|25.31|25.23|25.28|25.2|25.34|25.26|25.24|25.16|305
1595345700000|2020-07-21 15:35:00|25.29|25.21|25.38|25.3|25.38|25.3|25.28|25.2|101
1595346000000|2020-07-21 15:40:00|25.33|25.25|25.37|25.12|25.47|25.3|25.33|25.12|299
1595346300000|2020-07-21 15:45:00|25.39|25.14|25.46|25.38|25.52|25.4|25.31|25.12|65
1595346600000|2020-07-21 15:50:00|25.48|25.4|25.62|25.37|25.64|25.45|25.43|25.29|10
1595346900000|2020-07-21 15:55:00|25.54|25.46|25.49|25.41|25.7|25.46|25.49|25.32|55
1595347200000|2020-07-21 16:00:00|25.51|25.43|25.54|25.46|25.54|25.46|25.49|25.41|0
1595347500000|2020-07-21 16:05:00|25.59|25.51|25.64|25.56|25.64|25.56|25.59|25.51|2
1595347800000|2020-07-21 16:10:00|25.72|25.47|25.67|25.42|25.75|25.56|25.64|25.4|60
1595348100000|2020-07-21 16:15:00|25.7|25.4|25.72|25.47|25.75|25.47|25.67|25.4|0
1595348400000|2020-07-21 16:20:00|25.7|25.45|25.7|25.45|25.75|25.51|25.59|25.42|0
1595348700000|2020-07-21 16:25:00|25.67|25.42|25.49|25.41|25.72|25.56|25.49|25.41|39
1595349000000|2020-07-21 16:30:00|25.51|25.43|25.52|25.27|25.54|25.46|25.44|25.27|19
1595349300000|2020-07-21 16:35:00|25.5|25.25|25.52|25.27|25.55|25.27|25.47|25.2|31
1595349600000|2020-07-21 16:40:00|25.55|25.25|25.42|25.17|25.55|25.27|25.42|25.15|100
1595349900000|2020-07-21 16:45:00|25.45|25.15|25.39|25.31|25.45|25.31|25.34|25.15|68
1595350200000|2020-07-21 16:50:00|||||||||1
1595350500000|2020-07-21 16:55:00|25.36|25.28|25.37|25.12|25.42|25.31|25.29|25.1|14
1595350800000|2020-07-21 17:00:00|25.29|25.21|25.42|25.17|25.42|25.21|25.29|25.12|27
1595351100000|2020-07-21 17:05:00|25.47|25.22|25.47|25.22|25.47|25.22|25.47|25.22|0
1595351400000|2020-07-21 17:10:00|25.44|25.36|25.44|25.36|25.52|25.36|25.39|25.25|0
1595351700000|2020-07-21 17:15:00|25.46|25.38|25.55|25.25|25.57|25.38|25.44|25.25|10
1595352000000|2020-07-21 17:20:00|25.57|25.27|25.6|25.3|25.6|25.3|25.57|25.27|0
1595352300000|2020-07-21 17:25:00|25.55|25.25|25.55|25.25|25.6|25.41|25.49|25.25|0
1595352600000|2020-07-21 17:30:00|25.52|25.22|25.57|25.27|25.57|25.27|25.5|25.2|0
1595352900000|2020-07-21 17:35:00|25.55|25.25|25.57|25.27|25.57|25.27|25.55|25.25|0
1595353200000|2020-07-21 17:40:00|25.55|25.25|25.57|25.27|25.57|25.27|25.55|25.25|9
1595353500000|2020-07-21 17:45:00|25.55|25.25|25.55|25.25|25.57|25.27|25.52|25.22|47
1595353800000|2020-07-21 17:50:00|25.52|25.22|25.52|25.22|25.52|25.22|25.52|25.22|0
1595354100000|2020-07-21 17:55:00|25.55|25.25|25.57|25.27|25.57|25.27|25.55|25.25|0
1595354400000|2020-07-21 18:00:00|25.52|25.22|25.52|25.22|25.52|25.22|25.5|25.2|0
1595354700000|2020-07-21 18:05:00|25.5|25.2|25.47|25.17|25.5|25.2|25.47|25.17|0
1595355000000|2020-07-21 18:10:00|25.45|25.15|25.47|25.17|25.47|25.17|25.45|25.15|0
1595355300000|2020-07-21 18:15:00|25.5|25.2|25.52|25.22|25.52|25.22|25.5|25.2|0
1595355600000|2020-07-21 18:20:00|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|0
1595355900000|2020-07-21 18:25:00|25.52|25.22|25.52|25.22|25.53|25.33|25.41|25.18|1
1595356200000|2020-07-21 18:30:00|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|0
1595356500000|2020-07-21 18:35:00|25.52|25.22|25.52|25.22|25.52|25.22|25.52|25.22|0
1595357100000|2020-07-21 18:45:00|25.48|25.18|25.52|25.22|25.52|25.22|25.48|25.18|0
1595357700000|2020-07-21 18:55:00|25.5|25.2|25.53|25.23|25.53|25.23|25.5|25.2|0
1595358000000|2020-07-21 19:00:00|25.55|25.25|25.53|25.23|25.55|25.25|25.53|25.23|0
1595358300000|2020-07-21 19:05:00|25.52|25.22|25.52|25.22|25.53|25.23|25.5|25.2|0
1595358600000|2020-07-21 19:10:00|25.53|25.23|25.6|25.3|25.63|25.33|25.52|25.22|0
1595358900000|2020-07-21 19:15:00|25.63|25.33|25.75|25.45|25.78|25.48|25.6|25.3|0
1595359200000|2020-07-21 19:20:00|25.77|25.47|25.77|25.47|25.83|25.53|25.75|25.45|0
1595359500000|2020-07-21 19:25:00|25.78|25.48|25.8|25.5|25.8|25.5|25.72|25.42|0
1595359800000|2020-07-21 19:30:00|25.77|25.47|25.95|25.65|25.95|25.65|25.75|25.45|4
1595360100000|2020-07-21 19:35:00|25.98|25.68|26.02|25.72|26.03|25.73|25.98|25.68|0
1595360400000|2020-07-21 19:40:00|25.95|25.65|25.87|25.57|25.95|25.65|25.87|25.57|0
1595360700000|2020-07-21 19:45:00|25.82|25.52|25.7|25.4|25.85|25.55|25.7|25.4|0
1595361000000|2020-07-21 19:50:00|25.72|25.42|25.85|25.55|25.95|25.65|25.7|25.4|0
1595361300000|2020-07-21 19:55:00|25.82|25.52|25.75|25.45|25.92|25.62|25.75|25.45|0
1595397900000|2020-07-22 06:05:00|25.64|25.34|25.66|25.36|25.69|25.39|25.64|25.34|0
1595398200000|2020-07-22 06:10:00|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|0
1595398800000|2020-07-22 06:20:00|25.63|25.33|25.62|25.32|25.64|25.34|25.61|25.31|0
1595399100000|2020-07-22 06:25:00|25.64|25.34|25.66|25.36|25.69|25.39|25.64|25.34|0
1595399700000|2020-07-22 06:35:00|25.71|25.41|25.66|25.36|25.71|25.41|25.64|25.36|0
1595400000000|2020-07-22 06:40:00|25.55|25.47|25.64|25.34|25.66|25.47|25.55|25.34|9
1595400300000|2020-07-22 06:45:00|25.61|25.31|25.64|25.34|25.64|25.34|25.61|25.31|2
1595400600000|2020-07-22 06:50:00|25.66|25.36|25.61|25.31|25.66|25.36|25.61|25.31|0
1595400900000|2020-07-22 06:55:00|25.59|25.29|25.51|25.26|25.59|25.34|25.51|25.26|0
1595401200000|2020-07-22 07:00:00|25.54|25.29|25.59|25.29|25.61|25.45|25.43|25.16|49
1595401500000|2020-07-22 07:05:00|25.61|25.31|25.43|25.35|25.61|25.42|25.38|25.21|129
1595401800000|2020-07-22 07:10:00|25.4|25.32|25.49|25.19|25.54|25.37|25.36|25.19|41
1595402100000|2020-07-22 07:15:00|25.44|25.16|25.59|25.34|25.59|25.34|25.44|25.16|0
1595402400000|2020-07-22 07:20:00|25.56|25.31|25.54|25.29|25.59|25.34|25.44|25.16|0
1595402700000|2020-07-22 07:25:00|25.51|25.26|25.5|25.42|25.59|25.42|25.43|25.19|0
1595403000000|2020-07-22 07:30:00|25.59|25.34|25.65|25.57|25.71|25.57|25.45|25.26|50
1595403300000|2020-07-22 07:35:00|25.68|25.6|26.03|25.78|26.03|25.84|25.65|25.48|45
1595403600000|2020-07-22 07:40:00|26.06|25.81|25.95|25.87|26.13|25.97|25.95|25.68|249
1595403900000|2020-07-22 07:45:00|25.97|25.89|26.08|25.83|26.16|25.97|25.95|25.78|31
1595404200000|2020-07-22 07:50:00|26.11|25.86|26.08|25.83|26.21|26.07|25.95|25.78|487
1595404500000|2020-07-22 07:55:00|26.06|25.81|26.08|25.83|26.13|25.99|25.97|25.78|40
1595404800000|2020-07-22 08:00:00|26|25.92|26.06|25.81|26.08|25.97|25.95|25.73|8
1595405100000|2020-07-22 08:05:00|26.08|25.83|26.04|25.79|26.11|25.94|26|25.76|287
1595405400000|2020-07-22 08:10:00|26.06|25.76|25.99|25.74|26.11|25.84|25.81|25.64|410
1595405700000|2020-07-22 08:15:00|26.01|25.76|26.04|25.79|26.04|25.82|25.9|25.74|0
1595406000000|2020-07-22 08:20:00|26.01|25.76|25.96|25.71|26.01|25.82|25.85|25.69|0
1595406300000|2020-07-22 08:25:00|25.99|25.74|25.99|25.74|26.01|25.82|25.85|25.69|0
1595406600000|2020-07-22 08:30:00|26.01|25.76|26|25.92|26.09|25.92|25.9|25.76|125
1595406900000|2020-07-22 08:35:00|26.02|25.94|26.19|25.94|26.26|26.02|26|25.86|131
1595407200000|2020-07-22 08:40:00|26.21|25.96|26.21|25.96|26.23|25.98|26.14|25.89|0
1595407500000|2020-07-22 08:45:00|26.23|25.98|26.16|25.91|26.24|25.99|26.14|25.86|0
1595407800000|2020-07-22 08:50:00|26.19|25.89|26.16|25.91|26.24|25.99|26.14|25.89|0
1595408100000|2020-07-22 08:55:00|26.19|25.94|26.11|25.86|26.21|25.94|26.09|25.81|0
1595408400000|2020-07-22 09:00:00|26.14|25.84|26.19|25.89|26.21|25.96|26.11|25.84|0
1595408700000|2020-07-22 09:05:00|26.21|25.91|26.26|26.01|26.26|26.07|26.14|25.86|0
1595409000000|2020-07-22 09:10:00|26.18|26.1|26.41|26.16|26.49|26.3|26.18|26.01|55
1595409300000|2020-07-22 09:15:00|26.44|26.19|26.34|26.09|26.44|26.22|26.3|26.09|0
1595409600000|2020-07-22 09:20:00|26.36|26.11|26.36|26.11|26.39|26.22|26.3|26.06|0
1595409900000|2020-07-22 09:25:00|26.39|26.09|26.39|26.14|26.41|26.17|26.25|26.06|0
1595410200000|2020-07-22 09:30:00|26.25|26.17|26.22|25.92|26.42|26.18|26.16|25.92|176
1595410500000|2020-07-22 09:35:00|26.2|25.9|26.2|25.9|26.22|25.92|26.17|25.87|0
1595410800000|2020-07-22 09:40:00|26.18|25.88|26.15|25.9|26.23|25.95|26.15|25.87|0
1595411100000|2020-07-22 09:45:00|26.1|25.85|26.1|25.85|26.13|25.94|26.02|25.8|0
1595411400000|2020-07-22 09:50:00|26.13|25.88|26.02|25.94|26.13|25.99|26.02|25.85|59
1595411700000|2020-07-22 09:55:00|26.01|25.93|26.02|25.94|26.02|25.94|25.96|25.88|50
1595412000000|2020-07-22 10:00:00|26.04|25.96|26.16|26.08|26.16|26.08|26.01|25.93|0
1595412300000|2020-07-22 10:05:00|26.21|26.13|26.26|26.18|26.26|26.18|26.18|26.1|0
1595412600000|2020-07-22 10:10:00|26.21|26.13|26.31|26.23|26.31|26.23|26.21|26.13|0
1595412900000|2020-07-22 10:15:00|26.3|26.22|26.3|26.22|26.35|26.27|26.26|26.18|0
1595413200000|2020-07-22 10:20:00|26.25|26.17|26.3|26.22|26.3|26.22|26.25|26.17|0
1595413500000|2020-07-22 10:25:00|26.28|26.2|26.3|26.22|26.3|26.22|26.25|26.17|0
1595413800000|2020-07-22 10:30:00|26.25|26.17|26.2|26.12|26.3|26.22|26.2|26.12|0
1595414100000|2020-07-22 10:35:00|26.18|26.1|26.2|26.12|26.2|26.12|26.18|26.1|0
1595414400000|2020-07-22 10:40:00|26.18|26.1|26.2|26.12|26.25|26.17|26.18|26.1|0
1595414700000|2020-07-22 10:45:00|26.15|26.07|26.03|25.95|26.15|26.07|26.03|25.95|0
1595415000000|2020-07-22 10:50:00|26.06|25.98|26.13|26.05|26.16|26.08|26.03|25.95|0
1595415300000|2020-07-22 10:55:00|26.11|26.03|26.11|26.03|26.13|26.05|26.01|25.93|0
1595415600000|2020-07-22 11:00:00|26.08|26|26.01|25.93|26.08|26|26.01|25.93|0
1595415900000|2020-07-22 11:05:00|26.03|25.95|25.91|25.83|26.03|25.95|25.91|25.83|0
1595416200000|2020-07-22 11:10:00|25.89|25.81|25.99|25.91|25.99|25.91|25.89|25.81|0
1595416500000|2020-07-22 11:15:00|25.96|25.88|25.99|25.91|26.01|25.93|25.96|25.88|0
1595416800000|2020-07-22 11:20:00|25.96|25.88|25.99|25.91|25.99|25.91|25.96|25.88|0
1595417100000|2020-07-22 11:25:00|25.96|25.88|25.91|25.83|25.96|25.88|25.91|25.83|0
1595417400000|2020-07-22 11:30:00|25.96|25.88|25.99|25.91|26.01|25.93|25.96|25.88|0
1595417700000|2020-07-22 11:35:00|25.96|25.88|25.96|25.88|25.99|25.91|25.96|25.88|0
1595418000000|2020-07-22 11:40:00|25.91|25.83|25.94|25.86|25.94|25.86|25.91|25.83|0
1595418300000|2020-07-22 11:45:00|25.91|25.83|25.94|25.86|25.98|25.9|25.86|25.78|0
1595418600000|2020-07-22 11:50:00|25.96|25.88|25.96|25.88|25.96|25.88|25.94|25.86|0
1595418900000|2020-07-22 11:55:00|25.94|25.86|26.01|25.93|26.01|25.93|25.91|25.83|0
1595419200000|2020-07-22 12:00:00|25.96|25.88|25.99|25.91|26.18|26.1|25.96|25.88|0
1595419500000|2020-07-22 12:05:00|26.01|25.93|25.96|25.88|26.01|25.93|25.94|25.86|0
1595419800000|2020-07-22 12:10:00|25.94|25.86|25.86|25.78|25.96|25.88|25.86|25.78|0
1595420400000|2020-07-22 12:20:00|25.91|25.83|25.89|25.81|25.91|25.83|25.86|25.78|0
1595420700000|2020-07-22 12:25:00|25.91|25.83|25.94|25.86|25.96|25.88|25.91|25.83|0
1595421000000|2020-07-22 12:30:00|25.96|25.88|25.96|25.88|25.99|25.91|25.94|25.86|0
1595421300000|2020-07-22 12:35:00|26.01|25.93|25.96|25.88|26.01|25.93|25.96|25.88|0
1595421600000|2020-07-22 12:40:00|25.99|25.91|25.96|25.88|26.01|25.93|25.96|25.88|0
1595421900000|2020-07-22 12:45:00|25.98|25.9|25.96|25.88|26.01|25.93|25.96|25.88|0
1595422200000|2020-07-22 12:50:00|25.91|25.83|25.94|25.86|25.96|25.88|25.91|25.83|0
1595422500000|2020-07-22 12:55:00|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|0
1595422800000|2020-07-22 13:00:00|25.96|25.88|26.01|25.93|26.01|25.93|25.91|25.83|0
1595423100000|2020-07-22 13:05:00|25.98|25.9|26.01|25.93|26.03|25.95|25.98|25.9|0
1595423400000|2020-07-22 13:10:00|25.98|25.9|26.01|25.93|26.03|25.95|25.96|25.88|0
1595423700000|2020-07-22 13:15:00|26.04|25.96|26.01|25.93|26.06|25.98|26.01|25.93|0
1595424000000|2020-07-22 13:20:00|26.04|25.96|26.01|25.93|26.06|25.98|26.01|25.93|0
1595424300000|2020-07-22 13:25:00|25.96|25.88|26.01|25.93|26.01|25.93|25.96|25.88|0
1595424600000|2020-07-22 13:30:00|25.99|25.91|25.97|25.89|26.02|25.94|25.92|25.84|0
1595424900000|2020-07-22 13:35:00|25.94|25.86|25.97|25.89|26.02|25.94|25.92|25.84|0
1595425200000|2020-07-22 13:40:00|25.95|25.87|25.97|25.89|25.97|25.89|25.87|25.79|0
1595425500000|2020-07-22 13:45:00|25.94|25.86|25.92|25.84|25.97|25.89|25.92|25.84|0
1595425800000|2020-07-22 13:50:00|25.89|25.81|25.81|25.73|25.92|25.84|25.81|25.73|0
1595426100000|2020-07-22 13:55:00|25.82|25.74|25.82|25.74|25.87|25.79|25.81|25.73|0
1595426400000|2020-07-22 14:00:00|25.87|25.79|25.91|25.83|25.92|25.84|25.82|25.74|0
1595426700000|2020-07-22 14:05:00|25.89|25.81|25.92|25.84|25.92|25.84|25.87|25.79|0
1595427000000|2020-07-22 14:10:00|25.9|25.82|25.97|25.89|25.97|25.89|25.87|25.79|0
1595427300000|2020-07-22 14:15:00|25.95|25.87|25.92|25.84|25.97|25.89|25.9|25.82|0
1595427600000|2020-07-22 14:20:00|25.97|25.89|25.97|25.89|26.02|25.94|25.92|25.84|0
1595427900000|2020-07-22 14:25:00|25.99|25.91|26.02|25.94|26.04|25.96|25.95|25.87|0
1595428200000|2020-07-22 14:30:00|25.97|25.89|25.92|25.84|25.97|25.89|25.85|25.77|0
1595428500000|2020-07-22 14:35:00|25.94|25.86|25.87|25.79|25.97|25.89|25.82|25.74|0
1595428800000|2020-07-22 14:40:00|25.9|25.82|25.82|25.74|25.92|25.84|25.82|25.74|0
1595429100000|2020-07-22 14:45:00|25.85|25.77|26.02|25.94|26.07|25.99|25.82|25.74|0
1595429400000|2020-07-22 14:50:00|26.07|25.99|26.17|26.09|26.19|26.11|26.07|25.99|0
1595429700000|2020-07-22 14:55:00|26.12|26.04|26.02|25.94|26.12|26.04|26.02|25.94|0
1595430000000|2020-07-22 15:00:00|26.04|25.96|26.02|25.94|26.04|25.96|25.97|25.89|0
1595430300000|2020-07-22 15:05:00|25.99|25.91|26.11|26.03|26.11|26.03|25.97|25.89|0
1595430600000|2020-07-22 15:10:00|26.14|26.06|26.26|26.18|26.31|26.23|26.11|26.03|0
1595430900000|2020-07-22 15:15:00|26.29|26.21|26.17|26.09|26.31|26.23|26.12|26.04|0
1595431200000|2020-07-22 15:20:00|26.14|26.06|26.07|25.99|26.17|26.09|26.02|25.94|0
1595431500000|2020-07-22 15:25:00|26.04|25.96|25.97|25.89|26.07|25.99|25.92|25.84|0
1595431800000|2020-07-22 15:30:00|25.99|25.91|25.92|25.84|26.02|25.94|25.87|25.79|0
1595432100000|2020-07-22 15:35:00|25.88|25.8|25.87|25.79|25.92|25.84|25.87|25.79|0
1595432400000|2020-07-22 15:40:00|25.88|25.8|25.82|25.74|25.88|25.8|25.82|25.74|0
1595433000000|2020-07-22 15:50:00|25.85|25.77|25.82|25.74|25.85|25.77|25.82|25.74|0
1595433300000|2020-07-22 15:55:00|25.83|25.75|25.83|25.75|25.83|25.75|25.82|25.74|0
1595433600000|2020-07-22 16:00:00|25.78|25.7|25.88|25.8|25.88|25.8|25.77|25.69|0
1595433900000|2020-07-22 16:05:00|25.85|25.77|25.85|25.77|25.85|25.77|25.85|25.77|0
1595434200000|2020-07-22 16:10:00|25.83|25.75|25.72|25.64|25.85|25.77|25.7|25.62|0
1595434500000|2020-07-22 16:15:00|25.7|25.62|25.77|25.69|25.77|25.69|25.68|25.6|0
1595434800000|2020-07-22 16:20:00|25.75|25.67|25.83|25.75|25.83|25.75|25.75|25.67|0
1595435100000|2020-07-22 16:25:00|25.8|25.72|25.78|25.7|25.8|25.72|25.78|25.7|0
1595435400000|2020-07-22 16:30:00|25.8|25.72|25.83|25.75|25.83|25.75|25.8|25.72|0
1595435700000|2020-07-22 16:35:00|25.8|25.72|25.63|25.55|25.8|25.72|25.63|25.55|0
1595436000000|2020-07-22 16:40:00|25.65|25.57|25.6|25.52|25.67|25.59|25.6|25.52|0
1595436300000|2020-07-22 16:45:00|25.63|25.55|25.58|25.5|25.63|25.55|25.58|25.5|0
1595436600000|2020-07-22 16:50:00|25.6|25.52|25.6|25.52|25.6|25.52|25.55|25.47|0
1595436900000|2020-07-22 16:55:00|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|0
1595437200000|2020-07-22 17:00:00|25.55|25.47|25.55|25.47|25.58|25.5|25.55|25.47|0
1595437800000|2020-07-22 17:10:00|25.58|25.5|25.58|25.5|25.6|25.52|25.55|25.47|0
1595438100000|2020-07-22 17:15:00|25.6|25.52|25.55|25.47|25.6|25.52|25.55|25.47|0
1595438700000|2020-07-22 17:25:00|25.58|25.5|25.6|25.52|25.6|25.52|25.58|25.5|0
1595439000000|2020-07-22 17:30:00|25.62|25.54|25.65|25.57|25.67|25.59|25.62|25.54|0
1595439900000|2020-07-22 17:45:00|25.68|25.6|25.75|25.67|25.75|25.67|25.68|25.6|0
1595440200000|2020-07-22 17:50:00|25.78|25.7|25.8|25.72|25.8|25.72|25.75|25.67|0
1595440500000|2020-07-22 17:55:00|25.83|25.75|25.9|25.82|25.9|25.82|25.83|25.75|0
1595440800000|2020-07-22 18:00:00|25.85|25.77|25.75|25.67|25.85|25.77|25.75|25.67|0
1595441100000|2020-07-22 18:05:00|25.78|25.7|25.8|25.72|25.8|25.72|25.75|25.67|0
1595441400000|2020-07-22 18:10:00|25.83|25.75|25.8|25.72|25.85|25.77|25.8|25.72|0
1595441700000|2020-07-22 18:15:00|25.83|25.75|25.85|25.77|25.88|25.8|25.83|25.75|0
1595442000000|2020-07-22 18:20:00|25.86|25.78|25.85|25.77|25.86|25.78|25.8|25.72|0
1595442300000|2020-07-22 18:25:00|25.8|25.72|25.85|25.77|25.85|25.77|25.8|25.72|0
1595442600000|2020-07-22 18:30:00|25.86|25.78|25.8|25.72|25.86|25.78|25.75|25.67|0
1595442900000|2020-07-22 18:35:00|25.78|25.7|25.7|25.62|25.78|25.7|25.7|25.62|0
1595443500000|2020-07-22 18:45:00|25.68|25.6|25.7|25.62|25.7|25.62|25.65|25.57|0
1595443800000|2020-07-22 18:50:00|25.68|25.6|25.65|25.57|25.68|25.6|25.65|25.57|0
1595444100000|2020-07-22 18:55:00|25.68|25.6|25.7|25.62|25.7|25.62|25.68|25.6|0
1595445000000|2020-07-22 19:10:00|25.65|25.57|25.63|25.55|25.65|25.57|25.63|25.55|0
1595445300000|2020-07-22 19:15:00|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|0
1595445600000|2020-07-22 19:20:00|25.66|25.58|25.65|25.57|25.7|25.62|25.65|25.57|0
1595445900000|2020-07-22 19:25:00|25.66|25.58|25.68|25.6|25.68|25.6|25.65|25.57|0
1595446200000|2020-07-22 19:30:00|25.66|25.58|25.66|25.58|25.66|25.58|25.65|25.57|0
1595446500000|2020-07-22 19:35:00|25.65|25.57|25.65|25.57|25.66|25.58|25.65|25.57|0
1595446800000|2020-07-22 19:40:00|25.63|25.55|25.61|25.53|25.63|25.55|25.58|25.5|0
1595447100000|2020-07-22 19:45:00|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|0
1595447400000|2020-07-22 19:50:00|25.61|25.53|25.58|25.5|25.61|25.53|25.58|25.5|0
1595447700000|2020-07-22 19:55:00|25.56|25.48|25.58|25.5|25.58|25.5|25.52|25.44|0
1595484300000|2020-07-23 06:05:00|25.4|25.32|25.37|25.29|25.42|25.34|25.37|25.29|0
1595484900000|2020-07-23 06:15:00|25.35|25.27|25.37|25.29|25.37|25.29|25.35|25.27|0
1595485200000|2020-07-23 06:20:00|25.35|25.27|25.38|25.3|25.4|25.32|25.35|25.27|0
1595485500000|2020-07-23 06:25:00|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|0
1595486400000|2020-07-23 06:40:00|25.35|25.27|25.23|25.15|25.35|25.27|25.23|25.15|0
1595486700000|2020-07-23 06:45:00|25.18|25.1|25.13|25.05|25.25|25.17|25.06|24.98|0
1595487000000|2020-07-23 06:50:00|25.14|25.06|25.13|25.05|25.17|25.09|25.12|25.04|0
1595487300000|2020-07-23 06:55:00|25.16|25.08|25.13|25.05|25.21|25.13|25.13|25.05|0
1595487600000|2020-07-23 07:00:00|25.11|25.03|25.21|25.13|25.21|25.13|25.11|25.03|0
1595487900000|2020-07-23 07:05:00|25.23|25.15|25.28|25.2|25.35|25.27|25.2|25.12|0
1595488200000|2020-07-23 07:10:00|25.25|25.17|25.33|25.25|25.35|25.27|25.25|25.17|0
1595488500000|2020-07-23 07:15:00|25.35|25.27|25.3|25.22|25.4|25.32|25.3|25.22|0
1595488800000|2020-07-23 07:20:00|25.35|25.27|25.26|25.18|25.4|25.32|25.26|25.18|0
1595489100000|2020-07-23 07:25:00|25.23|25.15|25.26|25.18|25.31|25.23|25.23|25.15|0
1595489400000|2020-07-23 07:30:00|25.24|25.16|25.31|25.23|25.36|25.28|25.24|25.16|0
1595489700000|2020-07-23 07:35:00|25.3|25.22|25.21|25.13|25.31|25.23|25.19|25.11|0
1595490000000|2020-07-23 07:40:00|25.24|25.16|25.21|25.13|25.26|25.18|25.16|25.08|0
1595490300000|2020-07-23 07:45:00|25.24|25.16|25.16|25.08|25.26|25.18|25.16|25.08|0
1595490600000|2020-07-23 07:50:00|25.21|25.13|25.11|25.03|25.21|25.13|25.07|24.99|0
1595490900000|2020-07-23 07:55:00|25.09|25.01|25.06|24.98|25.11|25.03|25.01|24.93|0
1595491200000|2020-07-23 08:00:00|25.01|24.93|25.11|25.03|25.16|25.08|25.01|24.93|0
1595491500000|2020-07-23 08:05:00|25.16|25.08|25.01|24.93|25.16|25.08|25.01|24.93|0
1595491800000|2020-07-23 08:10:00|25.02|24.94|24.96|24.88|25.06|24.98|24.96|24.88|0
1595492100000|2020-07-23 08:15:00|24.94|24.86|24.91|24.83|25.01|24.93|24.91|24.83|0
1595492400000|2020-07-23 08:20:00|24.96|24.88|24.96|24.88|24.96|24.88|24.92|24.84|0
1595492700000|2020-07-23 08:25:00|24.92|24.84|24.92|24.84|25.01|24.93|24.92|24.84|0
1595493000000|2020-07-23 08:30:00|24.91|24.83|24.92|24.84|24.97|24.89|24.87|24.79|0
1595493300000|2020-07-23 08:35:00|24.97|24.89|24.92|24.84|24.97|24.89|24.92|24.84|0
1595493600000|2020-07-23 08:40:00|24.97|24.89|25.01|24.93|25.07|24.99|24.97|24.89|0
1595493900000|2020-07-23 08:45:00|25.04|24.96|25.16|25.08|25.16|25.08|25.01|24.93|0
1595494200000|2020-07-23 08:50:00|25.14|25.06|25.11|25.03|25.16|25.08|25.06|24.98|0
1595494500000|2020-07-23 08:55:00|25.09|25.01|25.11|25.03|25.11|25.03|25.06|24.98|0
1595494800000|2020-07-23 09:00:00|25.14|25.06|25.14|25.06|25.16|25.08|25.06|24.98|0
1595495100000|2020-07-23 09:05:00|25.16|25.08|25.02|24.94|25.16|25.08|25.02|24.94|0
1595495400000|2020-07-23 09:10:00|25|24.92|24.97|24.89|25.02|24.94|24.92|24.84|0
1595495700000|2020-07-23 09:15:00|24.92|24.84|25.02|24.94|25.02|24.94|24.92|24.84|0
1595496000000|2020-07-23 09:20:00|24.99|24.91|24.97|24.89|25.02|24.94|24.94|24.86|0
1595496300000|2020-07-23 09:25:00|24.94|24.86|24.89|24.81|24.97|24.89|24.87|24.79|0
1595496600000|2020-07-23 09:30:00|24.87|24.79|24.87|24.79|24.92|24.84|24.87|24.79|0
1595496900000|2020-07-23 09:35:00|24.92|24.84|24.92|24.84|24.97|24.89|24.87|24.79|0
1595497200000|2020-07-23 09:40:00|24.97|24.89|24.97|24.89|24.97|24.89|24.92|24.84|0
1595497500000|2020-07-23 09:45:00|24.92|24.84|24.94|24.86|24.97|24.89|24.92|24.84|0
1595497800000|2020-07-23 09:50:00|24.97|24.89|25.01|24.93|25.06|24.98|24.94|24.86|0
1595498100000|2020-07-23 09:55:00|25.02|24.94|24.99|24.91|25.06|24.98|24.99|24.91|0
1595498400000|2020-07-23 10:00:00|25.01|24.93|24.87|24.79|25.01|24.93|24.82|24.74|0
1595498700000|2020-07-23 10:05:00|24.82|24.74|24.75|24.67|24.89|24.81|24.73|24.65|0
1595499000000|2020-07-23 10:10:00|24.78|24.7|24.83|24.75|24.88|24.8|24.75|24.67|0
1595499300000|2020-07-23 10:15:00|24.8|24.72|24.78|24.7|24.83|24.75|24.78|24.7|0
1595499600000|2020-07-23 10:20:00|24.83|24.75|24.83|24.75|24.83|24.75|24.81|24.73|0
1595499900000|2020-07-23 10:25:00|24.88|24.8|24.81|24.73|24.88|24.8|24.78|24.7|0
1595500200000|2020-07-23 10:30:00|24.79|24.71|24.78|24.7|24.83|24.75|24.78|24.7|0
1595500500000|2020-07-23 10:35:00|24.83|24.75|24.8|24.72|24.85|24.77|24.78|24.7|0
1595500800000|2020-07-23 10:40:00|24.83|24.75|24.88|24.8|24.88|24.8|24.81|24.73|0
1595501100000|2020-07-23 10:45:00|24.9|24.82|24.88|24.8|24.9|24.82|24.88|24.8|0
1595501400000|2020-07-23 10:50:00|24.85|24.77|24.83|24.75|24.85|24.77|24.83|24.75|0
1595501700000|2020-07-23 10:55:00|24.86|24.78|24.83|24.75|24.88|24.8|24.83|24.75|0
1595502000000|2020-07-23 11:00:00|24.88|24.8|24.83|24.75|24.88|24.8|24.83|24.75|0
1595502300000|2020-07-23 11:05:00|24.78|24.7|24.78|24.7|24.8|24.72|24.78|24.7|0
1595502600000|2020-07-23 11:10:00|24.8|24.72|24.78|24.7|24.8|24.72|24.78|24.7|0
1595502900000|2020-07-23 11:15:00|24.8|24.72|24.83|24.75|24.88|24.8|24.8|24.72|0
1595503200000|2020-07-23 11:20:00|24.85|24.77|24.78|24.7|24.88|24.8|24.78|24.7|0
1595503500000|2020-07-23 11:25:00|24.79|24.71|24.93|24.85|24.93|24.85|24.78|24.7|0
1595503800000|2020-07-23 11:30:00|24.88|24.8|24.78|24.7|24.91|24.83|24.78|24.7|0
1595504100000|2020-07-23 11:35:00|24.83|24.75|24.87|24.79|24.88|24.8|24.78|24.7|0
1595504400000|2020-07-23 11:40:00|24.85|24.77|24.83|24.75|24.87|24.79|24.83|24.75|0
1595504700000|2020-07-23 11:45:00|24.78|24.7|24.83|24.75|24.83|24.75|24.78|24.7|0
1595505000000|2020-07-23 11:50:00|24.87|24.79|24.85|24.77|24.97|24.89|24.83|24.75|0
1595505300000|2020-07-23 11:55:00|24.83|24.75|24.83|24.75|24.83|24.75|24.78|24.7|0
1595505600000|2020-07-23 12:00:00|24.85|24.77|24.88|24.8|24.88|24.8|24.83|24.75|0
1595505900000|2020-07-23 12:05:00|24.9|24.82|24.97|24.89|24.97|24.89|24.88|24.8|0
1595506200000|2020-07-23 12:10:00|25|24.92|24.97|24.89|25.02|24.94|24.97|24.89|0
1595506500000|2020-07-23 12:15:00|24.98|24.9|24.98|24.9|25.02|24.94|24.97|24.89|0
1595506800000|2020-07-23 12:20:00|24.95|24.87|24.98|24.9|24.98|24.9|24.95|24.87|0
1595507100000|2020-07-23 12:25:00|24.97|24.89|24.98|24.9|25.02|24.94|24.97|24.89|0
1595507400000|2020-07-23 12:30:00|24.93|24.85|25.12|25.04|25.13|25.05|24.93|24.85|0
1595507700000|2020-07-23 12:35:00|25.1|25.02|25.12|25.04|25.12|25.04|25.07|24.99|0
1595508000000|2020-07-23 12:40:00|25.1|25.02|25.12|25.04|25.12|25.04|25.07|24.99|0
1595508300000|2020-07-23 12:45:00|25.13|25.05|25.25|25.17|25.27|25.19|25.12|25.04|0
1595508600000|2020-07-23 12:50:00|25.22|25.14|25.22|25.14|25.32|25.24|25.22|25.14|0
1595508900000|2020-07-23 12:55:00|25.23|25.15|25.32|25.24|25.34|25.26|25.22|25.14|0
1595509200000|2020-07-23 13:00:00|25.36|25.28|25.22|25.14|25.37|25.29|25.22|25.14|0
1595509500000|2020-07-23 13:05:00|25.27|25.19|25.24|25.16|25.27|25.19|25.2|25.12|0
1595509800000|2020-07-23 13:10:00|25.22|25.14|25.24|25.16|25.27|25.19|25.22|25.14|0
1595510100000|2020-07-23 13:15:00|25.22|25.14|25.27|25.19|25.27|25.19|25.22|25.14|0
1595510400000|2020-07-23 13:20:00|25.22|25.14|25.27|25.19|25.32|25.24|25.22|25.14|0
1595510700000|2020-07-23 13:25:00|25.32|25.24|25.27|25.19|25.32|25.24|25.27|25.19|0
1595511000000|2020-07-23 13:30:00|25.32|25.24|25.27|25.19|25.32|25.24|25.22|25.14|0
1595511300000|2020-07-23 13:35:00|25.23|25.15|25.32|25.24|25.37|25.29|25.22|25.14|0
1595511600000|2020-07-23 13:40:00|25.3|25.22|25.32|25.24|25.37|25.29|25.27|25.19|0
1595511900000|2020-07-23 13:45:00|25.3|25.22|25.18|25.1|25.32|25.24|25.17|25.09|0
1595512200000|2020-07-23 13:50:00|25.15|25.07|25.12|25.04|25.17|25.09|25.12|25.04|0
1595512500000|2020-07-23 13:55:00|25.1|25.02|25.12|25.04|25.17|25.09|25.07|24.99|0
1595512800000|2020-07-23 14:00:00|25.1|25.02|25.12|25.04|25.17|25.09|25.07|24.99|0
1595513100000|2020-07-23 14:05:00|25.07|24.99|25.12|25.04|25.12|25.04|25.07|24.99|0
1595513400000|2020-07-23 14:10:00|25.14|25.06|25.37|25.29|25.42|25.34|25.12|25.04|0
1595513700000|2020-07-23 14:15:00|25.36|25.28|25.47|25.39|25.49|25.41|25.32|25.24|0
1595514000000|2020-07-23 14:20:00|25.44|25.36|25.52|25.44|25.61|25.53|25.42|25.34|0
1595514300000|2020-07-23 14:25:00|25.49|25.41|25.32|25.24|25.51|25.43|25.32|25.24|0
1595514600000|2020-07-23 14:30:00|25.29|25.21|25.35|25.27|25.37|25.29|25.22|25.14|0
1595514900000|2020-07-23 14:35:00|25.37|25.29|25.32|25.24|25.37|25.29|25.3|25.22|0
1595515200000|2020-07-23 14:40:00|25.3|25.22|25.32|25.24|25.32|25.24|25.23|25.15|0
1595515500000|2020-07-23 14:45:00|25.37|25.29|25.37|25.29|25.42|25.34|25.32|25.24|0
1595515800000|2020-07-23 14:50:00|25.39|25.31|25.52|25.44|25.52|25.44|25.37|25.29|0
1595516100000|2020-07-23 14:55:00|25.49|25.41|25.57|25.49|25.57|25.49|25.49|25.41|0
1595516400000|2020-07-23 15:00:00|25.54|25.46|25.57|25.49|25.59|25.51|25.47|25.39|0
1595516700000|2020-07-23 15:05:00|25.61|25.53|25.4|25.32|25.64|25.56|25.37|25.29|0
1595517000000|2020-07-23 15:10:00|25.42|25.34|25.42|25.34|25.47|25.39|25.37|25.29|0
1595517300000|2020-07-23 15:15:00|25.39|25.31|25.42|25.34|25.47|25.39|25.37|25.29|0
1595517600000|2020-07-23 15:20:00|25.39|25.31|25.42|25.34|25.47|25.39|25.37|25.29|0
1595517900000|2020-07-23 15:25:00|25.39|25.31|25.28|25.2|25.42|25.34|25.28|25.2|0
1595518200000|2020-07-23 15:30:00|25.3|25.22|25.32|25.24|25.32|25.24|25.27|25.19|0
1595518500000|2020-07-23 15:35:00|25.33|25.25|25.27|25.19|25.37|25.29|25.23|25.15|0
1595518800000|2020-07-23 15:40:00|25.3|25.22|25.36|25.28|25.37|25.29|25.27|25.19|0
1595519100000|2020-07-23 15:45:00|25.34|25.26|25.34|25.26|25.36|25.28|25.32|25.24|0
1595519400000|2020-07-23 15:50:00|25.36|25.28|25.36|25.28|25.36|25.28|25.31|25.23|0
1595519700000|2020-07-23 15:55:00|25.37|25.29|25.36|25.28|25.41|25.33|25.34|25.26|0
1595520000000|2020-07-23 16:00:00|25.39|25.31|25.51|25.43|25.51|25.43|25.36|25.28|0
1595520300000|2020-07-23 16:05:00|25.48|25.4|25.61|25.53|25.61|25.53|25.48|25.4|0
1595520600000|2020-07-23 16:10:00|25.59|25.51|25.51|25.43|25.59|25.51|25.51|25.43|0
1595520900000|2020-07-23 16:15:00|25.54|25.46|25.56|25.48|25.56|25.48|25.51|25.43|0
1595521200000|2020-07-23 16:20:00|25.54|25.46|25.56|25.48|25.56|25.48|25.49|25.41|0
1595521500000|2020-07-23 16:25:00|25.57|25.49|25.56|25.48|25.66|25.58|25.54|25.46|0
1595521800000|2020-07-23 16:30:00|25.54|25.46|25.66|25.58|25.66|25.58|25.54|25.46|0
1595522100000|2020-07-23 16:35:00|25.64|25.56|25.72|25.64|25.76|25.68|25.62|25.54|0
1595522400000|2020-07-23 16:40:00|25.74|25.66|25.59|25.51|25.74|25.66|25.57|25.49|0
1595522700000|2020-07-23 16:45:00|25.6|25.52|25.69|25.61|25.69|25.61|25.59|25.51|0
1595523000000|2020-07-23 16:50:00|25.72|25.64|25.84|25.76|25.84|25.76|25.72|25.64|0
1595523300000|2020-07-23 16:55:00|25.83|25.75|25.84|25.76|25.86|25.78|25.79|25.71|0
1595523600000|2020-07-23 17:00:00|25.83|25.75|25.69|25.61|25.83|25.75|25.69|25.61|0
1595523900000|2020-07-23 17:05:00|25.71|25.63|25.69|25.61|25.71|25.63|25.64|25.56|0
1595524200000|2020-07-23 17:10:00|25.72|25.64|25.73|25.65|25.78|25.7|25.68|25.6|0
1595524500000|2020-07-23 17:15:00|25.74|25.66|25.88|25.8|25.93|25.85|25.73|25.65|0
1595524800000|2020-07-23 17:20:00|25.89|25.81|26.03|25.95|26.03|25.95|25.89|25.81|0
1595525100000|2020-07-23 17:25:00|25.98|25.9|25.93|25.85|25.98|25.9|25.93|25.85|0
1595525400000|2020-07-23 17:30:00|25.94|25.86|25.99|25.91|26.06|25.98|25.94|25.86|0
1595525700000|2020-07-23 17:35:00|25.97|25.89|25.99|25.91|26.07|25.99|25.97|25.89|0
1595526000000|2020-07-23 17:40:00|26.02|25.94|26.19|26.11|26.24|26.16|26.02|25.94|0
1595526300000|2020-07-23 17:45:00|26.16|26.08|26.23|26.15|26.24|26.16|26.09|26.01|0
1595526600000|2020-07-23 17:50:00|26.24|26.16|26.19|26.11|26.24|26.16|26.11|26.03|0
1595526900000|2020-07-23 17:55:00|26.22|26.14|26.04|25.96|26.24|26.16|26.04|25.96|0
1595527200000|2020-07-23 18:00:00|26.06|25.98|26.28|26.2|26.28|26.2|26.04|25.96|0
1595527500000|2020-07-23 18:05:00|26.29|26.21|26.29|26.21|26.39|26.31|26.19|26.11|0
1595527800000|2020-07-23 18:10:00|26.31|26.23|26.44|26.36|26.49|26.41|26.31|26.23|0
1595528100000|2020-07-23 18:15:00|26.46|26.38|26.46|26.38|26.71|26.63|26.39|26.31|0
1595528400000|2020-07-23 18:20:00|26.47|26.39|26.34|26.26|26.68|26.6|26.34|26.26|0
1595528700000|2020-07-23 18:25:00|26.41|26.33|26.33|26.25|26.41|26.33|26.33|26.25|0
1595529000000|2020-07-23 18:30:00|26.36|26.28|26.23|26.15|26.36|26.28|26.11|26.03|0
1595529300000|2020-07-23 18:35:00|26.24|26.16|26.61|26.53|26.64|26.56|26.24|26.16|0
1595529600000|2020-07-23 18:40:00|26.59|26.51|26.41|26.33|26.59|26.51|26.41|26.33|0
1595529900000|2020-07-23 18:45:00|26.44|26.36|26.32|26.24|26.59|26.51|26.31|26.23|0
1595530200000|2020-07-23 18:50:00|26.31|26.23|26.21|26.13|26.32|26.24|26.19|26.11|0
1595530500000|2020-07-23 18:55:00|26.24|26.16|26.25|26.17|26.29|26.21|26.24|26.16|0
1595530800000|2020-07-23 19:00:00|26.23|26.15|26.24|26.16|26.27|26.19|26.18|26.1|0
1595531100000|2020-07-23 19:05:00|26.23|26.15|26.35|26.27|26.35|26.27|26.21|26.13|0
1595531400000|2020-07-23 19:10:00|26.34|26.26|26.44|26.36|26.53|26.45|26.32|26.24|0
1595531700000|2020-07-23 19:15:00|26.46|26.38|26.35|26.27|26.49|26.41|26.34|26.26|0
1595532000000|2020-07-23 19:20:00|26.34|26.26|26.5|26.42|26.5|26.42|26.28|26.2|0
1595532300000|2020-07-23 19:25:00|26.52|26.44|26.44|26.36|26.6|26.52|26.44|26.36|0
1595532600000|2020-07-23 19:30:00|26.49|26.41|26.48|26.4|26.77|26.69|26.48|26.4|0
1595532900000|2020-07-23 19:35:00|26.49|26.41|26.35|26.27|26.54|26.46|26.32|26.24|0
1595533200000|2020-07-23 19:40:00|26.38|26.3|26.43|26.35|26.43|26.35|26.35|26.27|0
1595533500000|2020-07-23 19:45:00|26.42|26.34|26.55|26.47|26.55|26.47|26.36|26.28|0
1595533800000|2020-07-23 19:50:00|26.57|26.49|26.56|26.48|26.79|26.71|26.54|26.46|0
1595534100000|2020-07-23 19:55:00|26.55|26.47|26.37|26.29|26.55|26.47|26.32|26.24|0
1595570700000|2020-07-24 06:05:00|26.98|26.9|26.79|26.71|27.04|26.96|26.79|26.71|0
1595571000000|2020-07-24 06:10:00|26.77|26.69|26.86|26.78|26.86|26.78|26.75|26.67|0
1595571300000|2020-07-24 06:15:00|26.82|26.74|26.8|26.72|26.86|26.78|26.77|26.69|0
1595571600000|2020-07-24 06:20:00|26.77|26.69|26.78|26.7|26.79|26.71|26.75|26.67|0
1595571900000|2020-07-24 06:25:00|26.79|26.71|26.88|26.8|26.88|26.8|26.76|26.68|0
1595572200000|2020-07-24 06:30:00|26.9|26.82|26.95|26.87|27.02|26.94|26.88|26.8|0
1595572500000|2020-07-24 06:35:00|26.93|26.85|26.93|26.85|26.95|26.87|26.85|26.77|0
1595572800000|2020-07-24 06:40:00|26.9|26.82|26.85|26.77|26.97|26.89|26.78|26.7|0
1595573100000|2020-07-24 06:45:00|26.83|26.75|26.89|26.81|26.95|26.87|26.8|26.72|0
1595573400000|2020-07-24 06:50:00|26.88|26.8|26.96|26.88|27.05|26.97|26.86|26.78|0
1595573700000|2020-07-24 06:55:00|26.98|26.9|27.08|27|27.08|27|26.96|26.88|0
1595574000000|2020-07-24 07:00:00|27.1|27.02|27.13|27.05|27.2|27.12|26.99|26.91|0
1595574300000|2020-07-24 07:05:00|27.1|27.02|27.25|27.17|27.29|27.21|27.08|27|0
1595574600000|2020-07-24 07:10:00|27.28|27.2|27.34|27.26|27.37|27.29|27.28|27.2|0
1595574900000|2020-07-24 07:15:00|27.28|27.2|27.56|27.48|27.75|27.67|27.27|27.19|0
1595575200000|2020-07-24 07:20:00|27.55|27.47|27.46|27.38|27.65|27.57|27.46|27.38|0
1595575500000|2020-07-24 07:25:00|27.49|27.41|27.42|27.34|27.54|27.46|27.37|27.29|0
1595575800000|2020-07-24 07:30:00|27.37|27.29|27.65|27.57|27.7|27.62|27.32|27.24|0
1595576100000|2020-07-24 07:35:00|27.63|27.55|27.56|27.48|27.65|27.57|27.51|27.43|0
1595576400000|2020-07-24 07:40:00|27.55|27.47|27.51|27.43|27.6|27.52|27.46|27.38|0
1595576700000|2020-07-24 07:45:00|27.49|27.41|27.41|27.33|27.55|27.47|27.41|27.33|0
1595577000000|2020-07-24 07:50:00|27.45|27.37|27.41|27.33|27.55|27.47|27.27|27.19|0
1595577300000|2020-07-24 07:55:00|27.44|27.36|27.45|27.37|27.53|27.45|27.41|27.33|0
1595577600000|2020-07-24 08:00:00|27.46|27.38|27.41|27.33|27.56|27.48|27.36|27.28|0
1595577900000|2020-07-24 08:05:00|27.37|27.29|27.56|27.48|27.56|27.48|27.37|27.29|0
1595578200000|2020-07-24 08:10:00|27.51|27.43|27.23|27.15|27.56|27.48|27.23|27.15|0
1595578500000|2020-07-24 08:15:00|27.25|27.17|27.37|27.29|27.42|27.34|27.23|27.15|0
1595578800000|2020-07-24 08:20:00|27.39|27.31|27.42|27.34|27.47|27.39|27.37|27.29|0
1595579100000|2020-07-24 08:25:00|27.44|27.36|27.42|27.34|27.56|27.48|27.42|27.34|0
1595579400000|2020-07-24 08:30:00|27.41|27.33|27.28|27.2|27.41|27.33|27.25|27.17|0
1595579700000|2020-07-24 08:35:00|27.3|27.22|27.26|27.18|27.37|27.29|27.21|27.13|0
1595580000000|2020-07-24 08:40:00|27.28|27.2|27.28|27.2|27.35|27.27|27.26|27.18|0
1595580300000|2020-07-24 08:45:00|27.3|27.22|27.35|27.27|27.4|27.32|27.3|27.22|0
1595580600000|2020-07-24 08:50:00|27.38|27.3|27.21|27.13|27.4|27.32|27.16|27.08|0
1595580900000|2020-07-24 08:55:00|27.19|27.11|27.03|26.95|27.21|27.13|27.03|26.95|0
1595581200000|2020-07-24 09:00:00|27.05|26.97|27.03|26.95|27.08|27|26.98|26.9|0
1595581500000|2020-07-24 09:05:00|27.05|26.97|27.04|26.96|27.12|27.04|27.03|26.95|0
1595581800000|2020-07-24 09:10:00|27.02|26.94|27.04|26.96|27.04|26.96|26.96|26.88|0
1595582100000|2020-07-24 09:15:00|27.06|26.98|27|26.92|27.08|27|26.95|26.87|0
1595582400000|2020-07-24 09:20:00|27.02|26.94|27|26.92|27.02|26.94|26.9|26.82|0
1595582700000|2020-07-24 09:25:00|26.95|26.87|26.95|26.87|27|26.92|26.95|26.87|0
1595583000000|2020-07-24 09:30:00|26.9|26.82|26.88|26.8|26.95|26.87|26.88|26.8|0
1595583300000|2020-07-24 09:35:00|26.9|26.82|26.95|26.87|27|26.92|26.81|26.73|0
1595583600000|2020-07-24 09:40:00|26.9|26.82|26.94|26.86|26.95|26.87|26.9|26.82|0
1595583900000|2020-07-24 09:45:00|26.95|26.87|26.92|26.84|26.97|26.89|26.9|26.82|0
1595584200000|2020-07-24 09:50:00|26.9|26.82|26.76|26.68|26.9|26.82|26.76|26.68|0
1595584500000|2020-07-24 09:55:00|26.74|26.66|26.76|26.68|26.76|26.68|26.71|26.63|0
1595584800000|2020-07-24 10:00:00|26.73|26.65|26.71|26.63|26.81|26.73|26.71|26.63|0
1595585100000|2020-07-24 10:05:00|26.74|26.66|26.64|26.56|26.76|26.68|26.62|26.54|0
1595585400000|2020-07-24 10:10:00|26.66|26.58|26.66|26.58|26.71|26.63|26.64|26.56|0
1595585700000|2020-07-24 10:15:00|26.71|26.63|26.76|26.68|26.76|26.68|26.69|26.61|0
1595586000000|2020-07-24 10:20:00|26.71|26.63|26.64|26.56|26.76|26.68|26.61|26.53|0
1595586300000|2020-07-24 10:25:00|26.66|26.58|26.66|26.58|26.66|26.58|26.62|26.54|0
1595586600000|2020-07-24 10:30:00|26.64|26.56|26.9|26.82|26.9|26.82|26.64|26.56|0
1595586900000|2020-07-24 10:35:00|26.87|26.79|26.95|26.87|27|26.92|26.87|26.79|0
1595587200000|2020-07-24 10:40:00|26.97|26.89|27.02|26.94|27.02|26.94|26.95|26.87|0
1595587500000|2020-07-24 10:45:00|27|26.92|27|26.92|27|26.92|26.95|26.87|0
1595587800000|2020-07-24 10:50:00|26.98|26.9|26.91|26.83|27|26.92|26.9|26.82|0
1595588100000|2020-07-24 10:55:00|26.93|26.85|26.93|26.85|26.96|26.88|26.93|26.85|0
1595588400000|2020-07-24 11:00:00|26.91|26.83|26.83|26.75|26.91|26.83|26.81|26.73|0
1595588700000|2020-07-24 11:05:00|26.84|26.76|26.76|26.68|26.86|26.78|26.74|26.66|0
1595589000000|2020-07-24 11:10:00|26.78|26.7|26.91|26.83|26.91|26.83|26.76|26.68|0
1595589300000|2020-07-24 11:15:00|26.93|26.85|26.98|26.9|26.98|26.9|26.9|26.82|0
1595589600000|2020-07-24 11:20:00|27|26.92|26.95|26.87|27|26.92|26.95|26.87|0
1595589900000|2020-07-24 11:25:00|26.99|26.91|26.99|26.91|27|26.92|26.95|26.87|0
1595590200000|2020-07-24 11:30:00|26.97|26.89|26.99|26.91|26.99|26.91|26.97|26.89|0
1595590500000|2020-07-24 11:35:00|27.03|26.95|27.08|27|27.09|27.01|27.03|26.95|0
1595590800000|2020-07-24 11:40:00|27.06|26.98|27.08|27|27.11|27.03|27.04|26.96|0
1595591100000|2020-07-24 11:45:00|27.06|26.98|27.04|26.96|27.13|27.05|27.04|26.96|0
1595591400000|2020-07-24 11:50:00|27.05|26.97|27.04|26.96|27.05|26.97|27|26.92|0
1595591700000|2020-07-24 11:55:00|27.02|26.94|27|26.92|27.04|26.96|26.97|26.89|0
1595592000000|2020-07-24 12:00:00|26.98|26.9|26.95|26.87|27|26.92|26.95|26.87|0
1595592300000|2020-07-24 12:05:00|26.93|26.85|26.9|26.82|26.95|26.87|26.9|26.82|0
1595592600000|2020-07-24 12:10:00|26.92|26.84|26.83|26.75|26.92|26.84|26.76|26.68|0
1595592900000|2020-07-24 12:15:00|26.81|26.73|26.81|26.73|26.85|26.77|26.76|26.68|0
1595593200000|2020-07-24 12:20:00|26.8|26.72|26.85|26.77|26.85|26.77|26.75|26.67|0
1595593500000|2020-07-24 12:25:00|26.8|26.72|26.81|26.73|26.83|26.75|26.8|26.72|0
1595593800000|2020-07-24 12:30:00|26.83|26.75|26.85|26.77|26.85|26.77|26.8|26.72|0
1595594100000|2020-07-24 12:35:00|26.88|26.8|26.9|26.82|26.9|26.82|26.83|26.75|0
1595594400000|2020-07-24 12:40:00|26.93|26.85|26.95|26.87|26.95|26.87|26.9|26.82|0
1595594700000|2020-07-24 12:45:00|26.92|26.84|26.9|26.82|26.95|26.87|26.9|26.82|0
1595595000000|2020-07-24 12:50:00|26.92|26.84|26.93|26.85|26.95|26.87|26.9|26.82|0
1595595300000|2020-07-24 12:55:00|26.92|26.84|27|26.92|27|26.92|26.9|26.82|0
1595595600000|2020-07-24 13:00:00|27.04|26.96|27|26.92|27.04|26.96|26.99|26.91|0
1595595900000|2020-07-24 13:05:00|27.05|26.97|27.1|27.02|27.12|27.04|27|26.92|0
1595596200000|2020-07-24 13:10:00|27.09|27.01|27.19|27.11|27.19|27.11|27.07|26.99|0
1595596500000|2020-07-24 13:15:00|27.18|27.1|27.19|27.11|27.23|27.15|27.18|27.1|0
1595596800000|2020-07-24 13:20:00|27.23|27.15|27.24|27.16|27.28|27.2|27.19|27.11|0
1595597100000|2020-07-24 13:25:00|27.21|27.13|27.28|27.2|27.29|27.21|27.21|27.13|0
1595597400000|2020-07-24 13:30:00|27.29|27.21|27.19|27.11|27.33|27.25|27.14|27.06|0
1595597700000|2020-07-24 13:35:00|27.24|27.16|27.58|27.5|27.67|27.59|27.2|27.12|0
1595598000000|2020-07-24 13:40:00|27.53|27.45|27.47|27.39|27.58|27.5|27.38|27.3|0
1595598300000|2020-07-24 13:45:00|27.49|27.41|27.5|27.42|27.57|27.49|27.38|27.3|0
1595598600000|2020-07-24 13:50:00|27.47|27.39|27.32|27.24|27.52|27.44|27.24|27.16|0
1595598900000|2020-07-24 13:55:00|27.34|27.26|27.29|27.21|27.34|27.26|27.25|27.17|0
1595599200000|2020-07-24 14:00:00|27.26|27.18|27.05|26.97|27.29|27.21|27|26.92|0
1595599500000|2020-07-24 14:05:00|27.06|26.98|26.96|26.88|27.12|27.04|26.91|26.83|0
1595599800000|2020-07-24 14:10:00|26.98|26.9|27|26.92|27.05|26.97|26.96|26.88|0
1595600100000|2020-07-24 14:15:00|27.02|26.94|27.05|26.97|27.05|26.97|26.95|26.87|0
1595600400000|2020-07-24 14:20:00|27.03|26.95|26.96|26.88|27.06|26.98|26.96|26.88|0
1595600700000|2020-07-24 14:25:00|26.91|26.83|27.06|26.98|27.06|26.98|26.91|26.83|0
1595601000000|2020-07-24 14:30:00|27.02|26.94|27.2|27.12|27.2|27.12|27.01|26.93|0
1595601300000|2020-07-24 14:35:00|27.16|27.08|27.25|27.17|27.3|27.22|27.11|27.03|0
1595601600000|2020-07-24 14:40:00|27.23|27.15|27.14|27.06|27.25|27.17|27.09|27.01|0
1595601900000|2020-07-24 14:45:00|27.11|27.03|27.06|26.98|27.21|27.13|27.04|26.96|0
1595602200000|2020-07-24 14:50:00|27.09|27.01|27.06|26.98|27.11|27.03|26.97|26.89|0
1595602500000|2020-07-24 14:55:00|27.08|27|26.91|26.83|27.11|27.03|26.86|26.78|0
1595602800000|2020-07-24 15:00:00|26.88|26.8|26.95|26.87|26.96|26.88|26.84|26.76|0
1595603100000|2020-07-24 15:05:00|26.98|26.9|26.96|26.88|27|26.92|26.86|26.78|0
1595603400000|2020-07-24 15:10:00|26.95|26.87|27|26.92|27|26.92|26.91|26.83|0
1595603700000|2020-07-24 15:15:00|26.98|26.9|27.14|27.06|27.14|27.06|26.95|26.87|0
1595604000000|2020-07-24 15:20:00|27.09|27.01|27.09|27.01|27.19|27.11|27.04|26.96|0
1595604300000|2020-07-24 15:25:00|27.05|26.97|27.05|26.97|27.1|27.02|26.96|26.88|0
1595604600000|2020-07-24 15:30:00|27.08|27|27.06|26.98|27.1|27.02|27|26.92|0
1595604900000|2020-07-24 15:35:00|27.03|26.95|27.05|26.97|27.13|27.05|26.96|26.88|0
1595605200000|2020-07-24 15:40:00|27.03|26.95|26.98|26.9|27.05|26.97|26.95|26.87|0
1595605500000|2020-07-24 15:45:00|26.95|26.87|27.08|27|27.1|27.02|26.89|26.81|0
1595605800000|2020-07-24 15:50:00|27.05|26.97|27.1|27.02|27.1|27.02|27.05|26.97|0
1595606100000|2020-07-24 15:55:00|27.12|27.04|27.09|27.01|27.2|27.12|27.05|26.97|0
1595606400000|2020-07-24 16:00:00|27.07|26.99|27.17|27.09|27.17|27.09|27.05|26.97|0
1595606700000|2020-07-24 16:05:00|27.15|27.07|27.29|27.21|27.34|27.26|27.15|27.07|0
1595607000000|2020-07-24 16:10:00|27.27|27.19|27.29|27.21|27.32|27.24|27.24|27.16|0
1595607300000|2020-07-24 16:15:00|27.3|27.22|27.29|27.21|27.32|27.24|27.24|27.16|0
1595607600000|2020-07-24 16:20:00|27.26|27.18|27.33|27.25|27.38|27.3|27.23|27.15|0
1595607900000|2020-07-24 16:25:00|27.32|27.24|27.28|27.2|27.33|27.25|27.26|27.18|0
1595608200000|2020-07-24 16:30:00|27.26|27.18|27.29|27.21|27.35|27.27|27.23|27.15|0
1595608500000|2020-07-24 16:35:00|27.28|27.2|27.32|27.24|27.34|27.26|27.24|27.16|0
1595608800000|2020-07-24 16:40:00|27.31|27.23|27.49|27.41|27.49|27.41|27.31|27.23|0
1595609100000|2020-07-24 16:45:00|27.48|27.4|27.49|27.41|27.54|27.46|27.44|27.36|0
1595609400000|2020-07-24 16:50:00|27.5|27.42|27.49|27.41|27.54|27.46|27.44|27.36|0
1595609700000|2020-07-24 16:55:00|27.47|27.39|27.49|27.41|27.59|27.51|27.47|27.39|0
1595610000000|2020-07-24 17:00:00|27.47|27.39|27.51|27.43|27.54|27.46|27.43|27.35|0
1595610300000|2020-07-24 17:05:00|27.49|27.41|27.66|27.58|27.73|27.65|27.49|27.41|0
1595610600000|2020-07-24 17:10:00|27.64|27.56|27.79|27.71|27.79|27.71|27.54|27.46|0
1595610900000|2020-07-24 17:15:00|27.84|27.76|27.67|27.59|27.84|27.76|27.67|27.59|0
1595611200000|2020-07-24 17:20:00|27.63|27.55|27.58|27.5|27.63|27.55|27.5|27.42|0
1595611500000|2020-07-24 17:25:00|27.57|27.49|27.43|27.35|27.57|27.49|27.43|27.35|0
1595611800000|2020-07-24 17:30:00|27.45|27.37|27.55|27.47|27.56|27.48|27.45|27.37|0
1595612100000|2020-07-24 17:35:00|27.56|27.48|27.41|27.33|27.56|27.48|27.41|27.33|0
1595612400000|2020-07-24 17:40:00|27.39|27.31|27.36|27.28|27.41|27.33|27.36|27.28|0
1595612700000|2020-07-24 17:45:00|27.34|27.26|27.22|27.14|27.34|27.26|27.22|27.14|0
1595613000000|2020-07-24 17:50:00|27.23|27.15|27.27|27.19|27.32|27.24|27.23|27.15|0
1595613300000|2020-07-24 17:55:00|27.28|27.2|27.27|27.19|27.32|27.24|27.27|27.19|0
1595613600000|2020-07-24 18:00:00|27.28|27.2|27.23|27.15|27.28|27.2|27.2|27.12|0
1595613900000|2020-07-24 18:05:00|27.2|27.12|27.18|27.1|27.2|27.12|27.15|27.07|0
1595614200000|2020-07-24 18:10:00|27.17|27.09|27.2|27.12|27.23|27.15|27.15|27.07|0
1595614500000|2020-07-24 18:15:00|27.22|27.14|27.22|27.14|27.23|27.15|27.15|27.07|0
1595614800000|2020-07-24 18:20:00|27.19|27.11|27.13|27.05|27.2|27.12|27.1|27.02|0
1595615100000|2020-07-24 18:25:00|27.11|27.03|27|26.92|27.13|27.05|27|26.92|0
1595615400000|2020-07-24 18:30:00|27.02|26.94|27.07|26.99|27.11|27.03|27.02|26.94|0
1595615700000|2020-07-24 18:35:00|27.04|26.96|26.99|26.91|27.16|27.08|26.99|26.91|0
1595616000000|2020-07-24 18:40:00|27.02|26.94|27.06|26.98|27.07|26.99|26.99|26.91|0
1595616300000|2020-07-24 18:45:00|27.05|26.97|27.03|26.95|27.06|26.98|26.98|26.9|0
1595616600000|2020-07-24 18:50:00|27.02|26.94|27.11|27.03|27.11|27.03|27.01|26.93|0
1595616900000|2020-07-24 18:55:00|27.09|27.01|27.07|26.99|27.12|27.04|27.06|26.98|0
1595617200000|2020-07-24 19:00:00|27.09|27.01|26.94|26.86|27.09|27.01|26.94|26.86|0
1595617500000|2020-07-24 19:05:00|26.97|26.89|26.93|26.85|26.97|26.89|26.9|26.82|0
1595617800000|2020-07-24 19:10:00|26.94|26.86|26.94|26.86|26.95|26.87|26.93|26.85|0
1595618100000|2020-07-24 19:15:00|26.95|26.87|27.09|27.01|27.09|27.01|26.94|26.86|0
1595618400000|2020-07-24 19:20:00|27.07|26.99|27.07|26.99|27.09|27.01|27.06|26.98|0
1595618700000|2020-07-24 19:25:00|27.1|27.02|27.15|27.07|27.15|27.07|27.07|26.99|0
1595619000000|2020-07-24 19:30:00|27.14|27.06|27.19|27.11|27.22|27.14|27.13|27.05|0
1595619300000|2020-07-24 19:35:00|27.18|27.1|27.08|27|27.18|27.1|27.06|26.98|0
1595619600000|2020-07-24 19:40:00|27.06|26.98|27|26.92|27.09|27.01|26.99|26.91|0
1595619900000|2020-07-24 19:45:00|26.99|26.91|26.97|26.89|27.04|26.96|26.96|26.88|0
1595620200000|2020-07-24 19:50:00|26.99|26.91|26.88|26.8|27.04|26.96|26.88|26.8|0
1595620500000|2020-07-24 19:55:00|26.82|26.74|26.77|26.69|26.91|26.83|26.75|26.67|0
1595620800000|2020-07-24 20:00:00|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|0
1595829900000|2020-07-27 06:05:00|26.73|26.65|26.71|26.63|26.75|26.67|26.68|26.6|0
1595830200000|2020-07-27 06:10:00|26.7|26.62|26.74|26.66|26.74|26.66|26.69|26.61|0
1595830500000|2020-07-27 06:15:00|26.72|26.64|26.69|26.61|26.72|26.64|26.68|26.6|0
1595831100000|2020-07-27 06:25:00|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1595831400000|2020-07-27 06:30:00|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|0
1595832000000|2020-07-27 06:40:00|26.68|26.6|26.68|26.6|26.68|26.6|26.68|26.6|0
1595832300000|2020-07-27 06:45:00|26.71|26.63|26.74|26.66|26.74|26.66|26.7|26.62|0
1595832600000|2020-07-27 06:50:00|26.72|26.64|26.68|26.6|26.72|26.64|26.68|26.6|0
1595832900000|2020-07-27 06:55:00|26.66|26.58|26.73|26.65|26.73|26.65|26.66|26.58|0
1595833200000|2020-07-27 07:00:00|26.76|26.68|26.69|26.61|26.89|26.81|26.67|26.59|0
1595833500000|2020-07-27 07:05:00|26.7|26.62|26.73|26.65|26.79|26.71|26.62|26.54|0
1595833800000|2020-07-27 07:10:00|26.71|26.63|26.83|26.75|26.83|26.75|26.68|26.6|0
1595834100000|2020-07-27 07:15:00|26.85|26.77|26.92|26.84|26.97|26.89|26.83|26.75|0
1595834400000|2020-07-27 07:20:00|26.88|26.8|26.87|26.79|26.96|26.88|26.82|26.74|0
1595834700000|2020-07-27 07:25:00|26.86|26.78|26.94|26.86|26.97|26.89|26.86|26.78|0
1595835000000|2020-07-27 07:30:00|26.96|26.88|27.03|26.95|27.14|27.06|26.92|26.84|0
1595835300000|2020-07-27 07:35:00|27.05|26.97|26.98|26.9|27.1|27.02|26.91|26.83|0
1595835600000|2020-07-27 07:40:00|26.96|26.88|26.94|26.86|27.01|26.93|26.89|26.81|0
1595835900000|2020-07-27 07:45:00|26.96|26.88|27|26.92|27|26.92|26.89|26.81|0
1595836200000|2020-07-27 07:50:00|26.98|26.9|27|26.92|27.03|26.95|26.95|26.87|0
1595836500000|2020-07-27 07:55:00|26.98|26.9|26.91|26.83|27.01|26.93|26.91|26.83|0
1595836800000|2020-07-27 08:00:00|26.88|26.8|26.69|26.61|26.91|26.83|26.68|26.6|0
1595837100000|2020-07-27 08:05:00|26.73|26.65|26.68|26.6|26.73|26.65|26.64|26.56|0
1595837400000|2020-07-27 08:10:00|26.66|26.58|26.6|26.52|26.66|26.58|26.59|26.51|0
1595837700000|2020-07-27 08:15:00|26.58|26.5|26.61|26.53|26.64|26.56|26.55|26.47|0
1595838000000|2020-07-27 08:20:00|26.6|26.52|26.69|26.61|26.7|26.62|26.6|26.52|0
1595838300000|2020-07-27 08:25:00|26.66|26.58|26.74|26.66|26.79|26.71|26.66|26.58|0
1595838600000|2020-07-27 08:30:00|26.76|26.68|26.69|26.61|26.79|26.71|26.65|26.57|0
1595838900000|2020-07-27 08:35:00|26.67|26.59|26.65|26.57|26.7|26.62|26.64|26.56|0
1595839200000|2020-07-27 08:40:00|26.69|26.61|26.69|26.61|26.7|26.62|26.61|26.53|0
1595839500000|2020-07-27 08:45:00|26.68|26.6|26.74|26.66|26.75|26.67|26.66|26.58|0
1595839800000|2020-07-27 08:50:00|26.75|26.67|26.66|26.58|26.75|26.67|26.64|26.56|0
1595840100000|2020-07-27 08:55:00|26.64|26.56|26.71|26.63|26.76|26.68|26.64|26.56|0
1595840400000|2020-07-27 09:00:00|26.73|26.65|26.76|26.68|26.8|26.72|26.71|26.63|0
1595840700000|2020-07-27 09:05:00|26.78|26.7|26.71|26.63|26.78|26.7|26.71|26.63|0
1595841000000|2020-07-27 09:10:00|26.7|26.62|26.71|26.63|26.71|26.63|26.66|26.58|0
1595841300000|2020-07-27 09:15:00|26.7|26.62|26.61|26.53|26.7|26.62|26.6|26.52|0
1595841600000|2020-07-27 09:20:00|26.6|26.52|26.64|26.56|26.66|26.58|26.56|26.48|0
1595841900000|2020-07-27 09:25:00|26.62|26.54|26.57|26.49|26.64|26.56|26.57|26.49|0
1595842200000|2020-07-27 09:30:00|26.55|26.47|26.56|26.48|26.57|26.49|26.52|26.44|0
1595842500000|2020-07-27 09:35:00|26.57|26.49|26.57|26.49|26.59|26.51|26.54|26.46|0
1595842800000|2020-07-27 09:40:00|26.54|26.46|26.57|26.49|26.57|26.49|26.54|26.46|0
1595843100000|2020-07-27 09:45:00|26.59|26.51|26.64|26.56|26.66|26.58|26.57|26.49|0
1595843400000|2020-07-27 09:50:00|26.66|26.58|26.66|26.58|26.7|26.62|26.64|26.56|0
1595843700000|2020-07-27 09:55:00|26.65|26.57|26.61|26.53|26.66|26.58|26.61|26.53|0
1595844000000|2020-07-27 10:00:00|26.63|26.55|26.61|26.53|26.65|26.57|26.61|26.53|0
1595844300000|2020-07-27 10:05:00|26.63|26.55|26.66|26.58|26.66|26.58|26.61|26.53|0
1595844600000|2020-07-27 10:10:00|26.7|26.62|26.66|26.58|26.7|26.62|26.66|26.58|0
1595844900000|2020-07-27 10:15:00|26.64|26.56|26.66|26.58|26.66|26.58|26.64|26.56|0
1595845200000|2020-07-27 10:20:00|26.64|26.56|26.66|26.58|26.66|26.58|26.62|26.54|0
1595845500000|2020-07-27 10:25:00|26.71|26.63|26.66|26.58|26.71|26.63|26.66|26.58|0
1595845800000|2020-07-27 10:30:00|26.63|26.55|26.63|26.55|26.66|26.58|26.61|26.53|0
1595846100000|2020-07-27 10:35:00|26.61|26.53|26.66|26.58|26.66|26.58|26.61|26.53|0
1595846400000|2020-07-27 10:40:00|26.67|26.59|26.66|26.58|26.67|26.59|26.66|26.58|0
1595846700000|2020-07-27 10:45:00|26.67|26.59|26.67|26.59|26.71|26.63|26.66|26.58|0
1595847000000|2020-07-27 10:50:00|26.69|26.61|26.64|26.56|26.69|26.61|26.64|26.56|0
1595847300000|2020-07-27 10:55:00|26.66|26.58|26.66|26.58|26.68|26.6|26.64|26.56|0
1595847600000|2020-07-27 11:00:00|26.69|26.61|26.75|26.67|26.75|26.67|26.66|26.58|0
1595847900000|2020-07-27 11:05:00|26.73|26.65|26.75|26.67|26.8|26.72|26.71|26.63|0
1595848200000|2020-07-27 11:10:00|26.76|26.68|26.75|26.67|26.81|26.73|26.71|26.63|0
1595848500000|2020-07-27 11:15:00|26.76|26.68|26.75|26.67|26.76|26.68|26.75|26.67|0
1595848800000|2020-07-27 11:20:00|26.73|26.65|26.75|26.67|26.75|26.67|26.71|26.63|0
1595849100000|2020-07-27 11:25:00|26.73|26.65|26.71|26.63|26.75|26.67|26.7|26.62|0
1595849400000|2020-07-27 11:30:00|26.7|26.62|26.66|26.58|26.7|26.62|26.66|26.58|0
1595849700000|2020-07-27 11:35:00|26.67|26.59|26.71|26.63|26.71|26.63|26.67|26.59|0
1595850300000|2020-07-27 11:45:00|26.69|26.61|26.66|26.58|26.71|26.63|26.66|26.58|0
1595850600000|2020-07-27 11:50:00|26.64|26.56|26.61|26.53|26.66|26.58|26.61|26.53|0
1595850900000|2020-07-27 11:55:00|26.64|26.56|26.61|26.53|26.64|26.56|26.61|26.53|0
1595851500000|2020-07-27 12:05:00|26.59|26.51|26.57|26.49|26.61|26.53|26.57|26.49|0
1595851800000|2020-07-27 12:10:00|26.55|26.47|26.61|26.53|26.61|26.53|26.55|26.47|0
1595852100000|2020-07-27 12:15:00|26.57|26.49|26.57|26.49|26.59|26.51|26.57|26.49|0
1595852400000|2020-07-27 12:20:00|26.62|26.54|26.62|26.54|26.62|26.54|26.59|26.51|0
1595853000000|2020-07-27 12:30:00|26.66|26.58|26.81|26.73|26.81|26.73|26.64|26.56|0
1595853300000|2020-07-27 12:35:00|26.8|26.72|26.76|26.68|26.8|26.72|26.71|26.63|0
1595853600000|2020-07-27 12:40:00|26.77|26.69|26.83|26.75|26.86|26.78|26.72|26.64|0
1595853900000|2020-07-27 12:45:00|26.86|26.78|26.81|26.73|26.86|26.78|26.78|26.7|0
1595854200000|2020-07-27 12:50:00|26.79|26.71|26.85|26.77|26.89|26.81|26.79|26.71|0
1595854500000|2020-07-27 12:55:00|26.83|26.75|26.8|26.72|26.85|26.77|26.8|26.72|0
1595854800000|2020-07-27 13:00:00|26.81|26.73|26.81|26.73|26.83|26.75|26.77|26.69|0
1595855100000|2020-07-27 13:05:00|26.79|26.71|26.81|26.73|26.81|26.73|26.76|26.68|0
1595855400000|2020-07-27 13:10:00|26.82|26.74|26.77|26.69|26.82|26.74|26.73|26.65|0
1595855700000|2020-07-27 13:15:00|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|0
1595856000000|2020-07-27 13:20:00|26.79|26.71|26.82|26.74|26.84|26.76|26.77|26.69|0
1595856300000|2020-07-27 13:25:00|26.84|26.76|26.82|26.74|26.84|26.76|26.82|26.74|0
1595856600000|2020-07-27 13:30:00|26.84|26.76|26.86|26.78|26.91|26.83|26.81|26.73|0
1595856900000|2020-07-27 13:35:00|26.85|26.77|26.78|26.7|26.86|26.78|26.77|26.69|0
1595857200000|2020-07-27 13:40:00|26.79|26.71|26.66|26.58|26.79|26.71|26.63|26.55|0
1595857500000|2020-07-27 13:45:00|26.67|26.59|26.63|26.55|26.68|26.6|26.61|26.53|0
1595858100000|2020-07-27 13:55:00|26.64|26.56|26.69|26.61|26.73|26.65|26.64|26.56|0
1595858400000|2020-07-27 14:00:00|26.68|26.6|26.68|26.6|26.7|26.62|26.67|26.59|0
1595858700000|2020-07-27 14:05:00|26.63|26.55|26.64|26.56|26.68|26.6|26.63|26.55|0
1595859000000|2020-07-27 14:10:00|26.63|26.55|26.68|26.6|26.69|26.61|26.63|26.55|0
1595859300000|2020-07-27 14:15:00|26.66|26.58|26.55|26.47|26.68|26.6|26.54|26.46|0
1595859600000|2020-07-27 14:20:00|26.56|26.48|26.58|26.5|26.63|26.55|26.51|26.43|0
1595859900000|2020-07-27 14:25:00|26.56|26.48|26.58|26.5|26.62|26.54|26.53|26.45|0
1595860200000|2020-07-27 14:30:00|26.6|26.52|26.59|26.51|26.63|26.55|26.58|26.5|0
1595860500000|2020-07-27 14:35:00|26.61|26.53|26.51|26.43|26.64|26.56|26.51|26.43|0
1595861100000|2020-07-27 14:45:00|26.52|26.44|26.47|26.39|26.52|26.44|26.47|26.39|0
1595861400000|2020-07-27 14:50:00|26.49|26.41|26.47|26.39|26.49|26.41|26.47|26.39|0
1595861700000|2020-07-27 14:55:00|26.48|26.4|26.49|26.41|26.49|26.41|26.47|26.39|0
1595862000000|2020-07-27 15:00:00|26.48|26.4|26.48|26.4|26.49|26.41|26.46|26.38|0
1595862300000|2020-07-27 15:05:00|26.49|26.41|26.49|26.41|26.49|26.41|26.48|26.4|0
1595862600000|2020-07-27 15:10:00|26.48|26.4|26.53|26.45|26.53|26.45|26.48|26.4|0
1595862900000|2020-07-27 15:15:00|26.54|26.46|26.49|26.41|26.58|26.5|26.49|26.41|0
1595863200000|2020-07-27 15:20:00|26.53|26.45|26.63|26.55|26.63|26.55|26.49|26.41|0
1595863500000|2020-07-27 15:25:00|26.62|26.54|26.66|26.58|26.73|26.65|26.58|26.5|0
1595863800000|2020-07-27 15:30:00|26.65|26.57|26.65|26.57|26.67|26.59|26.61|26.53|0
1595864100000|2020-07-27 15:35:00|26.7|26.62|26.77|26.69|26.87|26.79|26.7|26.62|0
1595864400000|2020-07-27 15:40:00|26.78|26.7|26.75|26.67|26.8|26.72|26.7|26.62|0
1595864700000|2020-07-27 15:45:00|26.73|26.65|26.66|26.58|26.73|26.65|26.66|26.58|0
1595865000000|2020-07-27 15:50:00|26.65|26.57|26.66|26.58|26.66|26.58|26.65|26.57|0
1595865600000|2020-07-27 16:00:00|26.7|26.62|26.7|26.62|26.72|26.64|26.66|26.58|0
1595866200000|2020-07-27 16:10:00|26.69|26.61|26.7|26.62|26.7|26.62|26.69|26.61|0
1595866500000|2020-07-27 16:15:00|26.72|26.64|26.71|26.63|26.72|26.64|26.69|26.61|0
1595866800000|2020-07-27 16:20:00|26.7|26.62|26.69|26.61|26.7|26.62|26.69|26.61|0
1595867400000|2020-07-27 16:30:00|26.67|26.59|26.69|26.61|26.69|26.61|26.67|26.59|0
1595867700000|2020-07-27 16:35:00|26.67|26.59|26.63|26.55|26.67|26.59|26.63|26.55|0
1595868000000|2020-07-27 16:40:00|26.64|26.56|26.63|26.55|26.64|26.56|26.63|26.55|0
1595868300000|2020-07-27 16:45:00|26.64|26.56|26.63|26.55|26.64|26.56|26.63|26.55|0
1595868600000|2020-07-27 16:50:00|26.61|26.53|26.61|26.53|26.61|26.53|26.58|26.5|0
1595868900000|2020-07-27 16:55:00|26.58|26.5|26.62|26.54|26.63|26.55|26.58|26.5|0
1595869200000|2020-07-27 17:00:00|26.61|26.53|26.61|26.53|26.64|26.56|26.61|26.53|0
1595869500000|2020-07-27 17:05:00|26.59|26.51|26.61|26.53|26.61|26.53|26.59|26.51|0
1595869800000|2020-07-27 17:10:00|26.59|26.51|26.59|26.51|26.59|26.51|26.59|26.51|0
1595870100000|2020-07-27 17:15:00|26.57|26.49|26.53|26.45|26.57|26.49|26.53|26.45|0
1595870400000|2020-07-27 17:20:00|26.54|26.46|26.52|26.44|26.54|26.46|26.5|26.42|0
1595870700000|2020-07-27 17:25:00|26.5|26.42|26.52|26.44|26.52|26.44|26.5|26.42|0
1595871000000|2020-07-27 17:30:00|26.53|26.45|26.53|26.45|26.53|26.45|26.49|26.41|0
1595871300000|2020-07-27 17:35:00|26.52|26.44|26.51|26.43|26.55|26.47|26.51|26.43|0
1595871600000|2020-07-27 17:40:00|26.5|26.42|26.52|26.44|26.52|26.44|26.49|26.41|0
1595871900000|2020-07-27 17:45:00|26.5|26.42|26.5|26.42|26.51|26.43|26.49|26.41|0
1595872200000|2020-07-27 17:50:00|26.49|26.41|26.5|26.42|26.5|26.42|26.49|26.41|0
1595872500000|2020-07-27 17:55:00|26.49|26.41|26.51|26.43|26.51|26.43|26.49|26.41|0
1595873400000|2020-07-27 18:10:00|26.53|26.45|26.55|26.47|26.55|26.47|26.53|26.45|0
1595873700000|2020-07-27 18:15:00|26.58|26.5|26.57|26.49|26.58|26.5|26.55|26.47|0
1595874000000|2020-07-27 18:20:00|26.55|26.47|26.45|26.37|26.57|26.49|26.45|26.37|0
1595874300000|2020-07-27 18:25:00|26.42|26.34|26.4|26.32|26.42|26.34|26.4|26.32|0
1595874600000|2020-07-27 18:30:00|26.38|26.3|26.37|26.29|26.4|26.32|26.36|26.28|0
1595875500000|2020-07-27 18:45:00|26.4|26.32|26.42|26.34|26.46|26.38|26.4|26.32|0
1595875800000|2020-07-27 18:50:00|26.4|26.32|26.45|26.37|26.47|26.39|26.37|26.29|0
1595876100000|2020-07-27 18:55:00|26.42|26.34|26.46|26.38|26.47|26.39|26.42|26.34|0
1595876400000|2020-07-27 19:00:00|26.49|26.41|26.39|26.31|26.49|26.41|26.39|26.31|0
1595876700000|2020-07-27 19:05:00|26.4|26.32|26.41|26.33|26.42|26.34|26.39|26.31|0
1595877000000|2020-07-27 19:10:00|26.42|26.34|26.42|26.34|26.42|26.34|26.41|26.33|0
1595877300000|2020-07-27 19:15:00|26.4|26.32|26.4|26.32|26.4|26.32|26.39|26.31|0
1595877600000|2020-07-27 19:20:00|26.39|26.31|26.34|26.26|26.39|26.31|26.34|26.26|0
1595877900000|2020-07-27 19:25:00|26.3|26.22|26.25|26.17|26.3|26.22|26.25|26.17|0
1595878200000|2020-07-27 19:30:00|26.22|26.14|26.2|26.12|26.23|26.15|26.18|26.1|0
1595878500000|2020-07-27 19:35:00|26.17|26.09|26.2|26.12|26.2|26.12|26.17|26.09|0
1595878800000|2020-07-27 19:40:00|26.23|26.15|26.2|26.12|26.24|26.16|26.18|26.1|0
1595879100000|2020-07-27 19:45:00|26.18|26.1|26.17|26.09|26.2|26.12|26.15|26.07|0
1595879400000|2020-07-27 19:50:00|26.18|26.1|26.18|26.1|26.19|26.11|26.17|26.09|0
1595879700000|2020-07-27 19:55:00|26.17|26.09|26.12|26.04|26.2|26.12|26.06|25.98|0
1595916300000|2020-07-28 06:05:00|26.18|26.1|26.12|26.04|26.2|26.12|26.1|26.02|0
1595916600000|2020-07-28 06:10:00|26.13|26.05|26.14|26.06|26.14|26.06|26.13|26.05|0
1595916900000|2020-07-28 06:15:00|26.15|26.07|26.19|26.11|26.19|26.11|26.15|26.07|0
1595917800000|2020-07-28 06:30:00|26.15|26.07|26.13|26.05|26.15|26.07|26.11|26.03|0
1595918100000|2020-07-28 06:35:00|26.15|26.07|26.11|26.03|26.17|26.09|26.11|26.03|0
1595918700000|2020-07-28 06:45:00|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|0
1595919300000|2020-07-28 06:55:00|26.14|26.06|26.28|26.2|26.28|26.2|26.14|26.06|0
1595919600000|2020-07-28 07:00:00|26.26|26.18|26.32|26.24|26.32|26.24|26.24|26.16|0
1595919900000|2020-07-28 07:05:00|26.31|26.23|26.15|26.07|26.31|26.23|26.1|26.02|0
1595920200000|2020-07-28 07:10:00|26.17|26.09|26.16|26.08|26.23|26.15|26.13|26.05|0
1595920500000|2020-07-28 07:15:00|26.18|26.1|26.28|26.2|26.28|26.2|26.16|26.08|0
1595920800000|2020-07-28 07:20:00|26.33|26.25|26.37|26.29|26.4|26.32|26.26|26.18|0
1595921100000|2020-07-28 07:25:00|26.38|26.3|26.33|26.25|26.38|26.3|26.28|26.2|0
1595921400000|2020-07-28 07:30:00|26.31|26.23|26.35|26.27|26.49|26.41|26.31|26.23|0
1595921700000|2020-07-28 07:35:00|26.32|26.24|26.22|26.14|26.41|26.33|26.22|26.14|0
1595922000000|2020-07-28 07:40:00|26.25|26.17|26.18|26.1|26.25|26.17|26.15|26.07|0
1595922300000|2020-07-28 07:45:00|26.2|26.12|26.28|26.2|26.28|26.2|26.18|26.1|0
1595922600000|2020-07-28 07:50:00|26.27|26.19|26.43|26.35|26.45|26.37|26.25|26.17|0
1595922900000|2020-07-28 07:55:00|26.42|26.34|26.45|26.37|26.47|26.39|26.38|26.3|0
1595923200000|2020-07-28 08:00:00|26.43|26.35|26.38|26.3|26.43|26.35|26.38|26.3|0
1595923500000|2020-07-28 08:05:00|26.39|26.31|26.41|26.33|26.42|26.34|26.33|26.25|0
1595923800000|2020-07-28 08:10:00|26.4|26.32|26.32|26.24|26.4|26.32|26.32|26.24|0
1595924100000|2020-07-28 08:15:00|26.33|26.25|26.37|26.29|26.37|26.29|26.32|26.24|0
1595924400000|2020-07-28 08:20:00|26.36|26.28|26.36|26.28|26.37|26.29|26.32|26.24|0
1595924700000|2020-07-28 08:25:00|26.32|26.24|26.32|26.24|26.34|26.26|26.27|26.19|0
1595925000000|2020-07-28 08:30:00|26.34|26.26|26.29|26.21|26.36|26.28|26.29|26.21|0
1595925300000|2020-07-28 08:35:00|26.27|26.19|26.24|26.16|26.31|26.23|26.23|26.15|0
1595925600000|2020-07-28 08:40:00|26.23|26.15|26.24|26.16|26.27|26.19|26.23|26.15|0
1595925900000|2020-07-28 08:45:00|26.23|26.15|26.24|26.16|26.29|26.21|26.2|26.12|0
1595926200000|2020-07-28 08:50:00|26.22|26.14|26.22|26.14|26.24|26.16|26.21|26.13|0
1595926500000|2020-07-28 08:55:00|26.24|26.16|26.19|26.11|26.24|26.16|26.19|26.11|0
1595926800000|2020-07-28 09:00:00|26.2|26.12|26.19|26.11|26.24|26.16|26.17|26.09|0
1595927100000|2020-07-28 09:05:00|26.2|26.12|26.2|26.12|26.2|26.12|26.15|26.07|0
1595927400000|2020-07-28 09:10:00|26.19|26.11|26.19|26.11|26.2|26.12|26.19|26.11|0
1595927700000|2020-07-28 09:15:00|26.2|26.12|26.2|26.12|26.2|26.12|26.19|26.11|0
1595928000000|2020-07-28 09:20:00|26.19|26.11|26.29|26.21|26.29|26.21|26.19|26.11|0
1595928300000|2020-07-28 09:25:00|26.28|26.2|26.29|26.21|26.29|26.21|26.24|26.16|0
1595928600000|2020-07-28 09:30:00|26.28|26.2|26.36|26.28|26.4|26.32|26.28|26.2|0
1595928900000|2020-07-28 09:35:00|26.33|26.25|26.32|26.24|26.35|26.27|26.28|26.2|0
1595929200000|2020-07-28 09:40:00|26.31|26.23|26.37|26.29|26.37|26.29|26.28|26.2|0
1595929500000|2020-07-28 09:45:00|26.38|26.3|26.4|26.32|26.42|26.34|26.37|26.29|0
1595929800000|2020-07-28 09:50:00|26.41|26.33|26.6|26.52|26.63|26.55|26.41|26.33|0
1595930100000|2020-07-28 09:55:00|26.56|26.48|26.62|26.54|26.69|26.61|26.56|26.48|0
1595930400000|2020-07-28 10:00:00|26.64|26.56|26.69|26.61|26.7|26.62|26.6|26.52|0
1595930700000|2020-07-28 10:05:00|26.74|26.66|26.98|26.9|27.1|27.02|26.74|26.66|0
1595931000000|2020-07-28 10:10:00|27|26.92|26.92|26.84|27.08|27|26.88|26.8|0
1595931300000|2020-07-28 10:15:00|26.94|26.86|26.74|26.66|26.97|26.89|26.74|26.66|0
1595931600000|2020-07-28 10:20:00|26.76|26.68|26.77|26.69|26.79|26.71|26.74|26.66|0
1595931900000|2020-07-28 10:25:00|26.79|26.71|26.76|26.68|26.81|26.73|26.74|26.66|0
1595932200000|2020-07-28 10:30:00|26.77|26.69|26.72|26.64|26.79|26.71|26.7|26.62|0
1595932500000|2020-07-28 10:35:00|26.74|26.66|26.7|26.62|26.74|26.66|26.69|26.61|0
1595932800000|2020-07-28 10:40:00|26.67|26.59|26.7|26.62|26.75|26.67|26.67|26.59|0
1595933100000|2020-07-28 10:45:00|26.72|26.64|26.69|26.61|26.74|26.66|26.69|26.61|0
1595933400000|2020-07-28 10:50:00|26.7|26.62|26.73|26.65|26.75|26.67|26.69|26.61|0
1595933700000|2020-07-28 10:55:00|26.71|26.63|26.6|26.52|26.71|26.63|26.6|26.52|0
1595934000000|2020-07-28 11:00:00|26.58|26.5|26.58|26.5|26.62|26.54|26.58|26.5|0
1595934300000|2020-07-28 11:05:00|26.6|26.52|26.58|26.5|26.61|26.53|26.56|26.48|0
1595934600000|2020-07-28 11:10:00|26.61|26.53|26.61|26.53|26.63|26.55|26.58|26.5|0
1595934900000|2020-07-28 11:15:00|26.63|26.55|26.76|26.68|26.76|26.68|26.63|26.55|0
1595935200000|2020-07-28 11:20:00|26.8|26.72|26.71|26.63|26.81|26.73|26.71|26.63|0
1595935500000|2020-07-28 11:25:00|26.73|26.65|26.75|26.67|26.75|26.67|26.71|26.63|0
1595935800000|2020-07-28 11:30:00|26.78|26.7|26.81|26.73|26.83|26.75|26.76|26.68|0
1595936100000|2020-07-28 11:35:00|26.83|26.75|26.81|26.73|26.86|26.78|26.8|26.72|0
1595936400000|2020-07-28 11:40:00|26.82|26.74|26.77|26.69|26.85|26.77|26.77|26.69|0
1595936700000|2020-07-28 11:45:00|26.79|26.71|26.72|26.64|26.82|26.74|26.72|26.64|0
1595937000000|2020-07-28 11:50:00|26.7|26.62|26.77|26.69|26.77|26.69|26.7|26.62|0
1595937300000|2020-07-28 11:55:00|26.75|26.67|26.74|26.66|26.77|26.69|26.72|26.64|0
1595937600000|2020-07-28 12:00:00|26.72|26.64|26.78|26.7|26.78|26.7|26.72|26.64|0
1595937900000|2020-07-28 12:05:00|26.82|26.74|26.73|26.65|26.82|26.74|26.7|26.62|0
1595938200000|2020-07-28 12:10:00|26.7|26.62|26.66|26.58|26.73|26.65|26.64|26.56|0
1595938500000|2020-07-28 12:15:00|26.68|26.6|26.68|26.6|26.7|26.62|26.64|26.56|0
1595938800000|2020-07-28 12:20:00|26.7|26.62|26.68|26.6|26.7|26.62|26.68|26.6|0
1595939100000|2020-07-28 12:25:00|26.69|26.61|26.66|26.58|26.72|26.64|26.64|26.56|0
1595939400000|2020-07-28 12:30:00|26.68|26.6|26.59|26.51|26.68|26.6|26.59|26.51|0
1595939700000|2020-07-28 12:35:00|26.64|26.56|26.64|26.56|26.64|26.56|26.64|26.56|0
1595940000000|2020-07-28 12:40:00|26.62|26.54|26.59|26.51|26.62|26.54|26.59|26.51|0
1595940300000|2020-07-28 12:45:00|26.62|26.54|26.61|26.53|26.62|26.54|26.59|26.51|0
1595940600000|2020-07-28 12:50:00|26.59|26.51|26.64|26.56|26.64|26.56|26.59|26.51|0
1595940900000|2020-07-28 12:55:00|26.68|26.6|26.56|26.48|26.68|26.6|26.56|26.48|0
1595941200000|2020-07-28 13:00:00|26.58|26.5|26.54|26.46|26.62|26.54|26.54|26.46|0
1595941500000|2020-07-28 13:05:00|26.55|26.47|26.49|26.41|26.55|26.47|26.44|26.36|0
1595941800000|2020-07-28 13:10:00|26.5|26.42|26.56|26.48|26.62|26.54|26.5|26.42|0
1595942100000|2020-07-28 13:15:00|26.55|26.47|26.46|26.38|26.55|26.47|26.43|26.35|0
1595942400000|2020-07-28 13:20:00|26.48|26.4|26.39|26.31|26.48|26.4|26.38|26.3|0
1595942700000|2020-07-28 13:25:00|26.38|26.3|26.43|26.35|26.44|26.36|26.38|26.3|0
1595943000000|2020-07-28 13:30:00|26.42|26.34|26.31|26.23|26.42|26.34|26.27|26.19|0
1595943300000|2020-07-28 13:35:00|26.29|26.21|26.36|26.28|26.45|26.37|26.24|26.16|0
1595943600000|2020-07-28 13:40:00|26.34|26.26|26.38|26.3|26.45|26.37|26.33|26.25|0
1595943900000|2020-07-28 13:45:00|26.4|26.32|26.41|26.33|26.41|26.33|26.33|26.25|0
1595944200000|2020-07-28 13:50:00|26.45|26.37|26.55|26.47|26.58|26.5|26.45|26.37|0
1595944500000|2020-07-28 13:55:00|26.57|26.49|26.49|26.41|26.57|26.49|26.45|26.37|0
1595944800000|2020-07-28 14:00:00|26.48|26.4|26.4|26.32|26.5|26.42|26.36|26.28|0
1595945100000|2020-07-28 14:05:00|26.38|26.3|26.31|26.23|26.4|26.32|26.29|26.21|0
1595945400000|2020-07-28 14:10:00|26.27|26.19|26.3|26.22|26.35|26.27|26.26|26.18|0
1595945700000|2020-07-28 14:15:00|26.28|26.2|26.17|26.09|26.28|26.2|26.14|26.06|0
1595946000000|2020-07-28 14:20:00|26.19|26.11|26.12|26.04|26.19|26.11|26.12|26.04|0
1595946300000|2020-07-28 14:25:00|26.1|26.02|26.13|26.05|26.23|26.15|26.07|25.99|0
1595946600000|2020-07-28 14:30:00|26.09|26.01|26.23|26.15|26.23|26.15|26.06|25.98|0
1595946900000|2020-07-28 14:35:00|26.22|26.14|26.19|26.11|26.23|26.15|26.17|26.09|0
1595947200000|2020-07-28 14:40:00|26.18|26.1|26.17|26.09|26.21|26.13|26.16|26.08|0
1595947500000|2020-07-28 14:45:00|26.19|26.11|26.16|26.08|26.19|26.11|26.12|26.04|0
1595947800000|2020-07-28 14:50:00|26.13|26.05|26.11|26.03|26.15|26.07|26.11|26.03|0
1595948100000|2020-07-28 14:55:00|26.09|26.01|26.11|26.03|26.11|26.03|26.06|25.98|0
1595948400000|2020-07-28 15:00:00|26.09|26.01|26.15|26.07|26.15|26.07|26.02|25.94|0
1595948700000|2020-07-28 15:05:00|26.19|26.11|26.16|26.08|26.25|26.17|26.15|26.07|0
1595949000000|2020-07-28 15:10:00|26.11|26.03|25.99|25.91|26.16|26.08|25.94|25.86|0
1595949300000|2020-07-28 15:15:00|25.98|25.9|25.98|25.9|26.01|25.93|25.93|25.85|0
1595949600000|2020-07-28 15:20:00|25.95|25.87|25.94|25.86|25.98|25.9|25.93|25.85|0
1595949900000|2020-07-28 15:25:00|25.93|25.85|25.93|25.85|25.99|25.91|25.89|25.81|0
1595950200000|2020-07-28 15:30:00|25.96|25.88|26.01|25.93|26.01|25.93|25.93|25.85|0
1595950500000|2020-07-28 15:35:00|25.99|25.91|25.88|25.8|26.02|25.94|25.84|25.76|0
1595950800000|2020-07-28 15:40:00|25.87|25.79|25.89|25.81|25.89|25.81|25.85|25.77|0
1595951100000|2020-07-28 15:45:00|25.88|25.8|25.85|25.77|25.9|25.82|25.83|25.75|0
1595951400000|2020-07-28 15:50:00|25.83|25.75|25.89|25.81|25.9|25.82|25.81|25.73|0
1595951700000|2020-07-28 15:55:00|25.87|25.79|25.9|25.82|25.93|25.85|25.84|25.76|0
1595952000000|2020-07-28 16:00:00|25.92|25.84|25.92|25.84|25.95|25.87|25.89|25.81|0
1595952300000|2020-07-28 16:05:00|25.94|25.86|25.93|25.85|25.96|25.88|25.9|25.82|0
1595952600000|2020-07-28 16:10:00|25.94|25.86|25.9|25.82|25.97|25.89|25.9|25.82|0
1595952900000|2020-07-28 16:15:00|25.89|25.81|25.89|25.81|25.89|25.81|25.85|25.77|0
1595953200000|2020-07-28 16:20:00|25.87|25.79|25.84|25.76|25.87|25.79|25.84|25.76|0
1595953500000|2020-07-28 16:25:00|25.79|25.71|25.85|25.77|25.86|25.78|25.79|25.71|0
1595953800000|2020-07-28 16:30:00|25.84|25.76|25.8|25.72|25.85|25.77|25.8|25.72|0
1595954100000|2020-07-28 16:35:00|25.83|25.75|25.78|25.7|25.83|25.75|25.78|25.7|0
1595954400000|2020-07-28 16:40:00|25.79|25.71|25.79|25.71|25.82|25.74|25.79|25.71|0
1595954700000|2020-07-28 16:45:00|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|0
1595955000000|2020-07-28 16:50:00|25.73|25.65|25.72|25.64|25.73|25.65|25.68|25.6|0
1595955300000|2020-07-28 16:55:00|25.7|25.62|25.71|25.63|25.72|25.64|25.68|25.6|0
1595955600000|2020-07-28 17:00:00|25.69|25.61|25.71|25.63|25.73|25.65|25.69|25.61|0
1595955900000|2020-07-28 17:05:00|25.69|25.61|25.71|25.63|25.71|25.63|25.69|25.61|0
1595956200000|2020-07-28 17:10:00|25.72|25.64|25.72|25.64|25.72|25.64|25.72|25.64|0
1595956500000|2020-07-28 17:15:00|25.71|25.63|25.76|25.68|25.78|25.7|25.7|25.62|0
1595956800000|2020-07-28 17:20:00|25.74|25.66|25.72|25.64|25.74|25.66|25.72|25.64|0
1595957100000|2020-07-28 17:25:00|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|0
1595957400000|2020-07-28 17:30:00|25.75|25.67|25.74|25.66|25.76|25.68|25.74|25.66|0
1595957700000|2020-07-28 17:35:00|25.75|25.67|25.75|25.67|25.75|25.67|25.71|25.63|0
1595958600000|2020-07-28 17:50:00|25.73|25.65|25.75|25.67|25.75|25.67|25.73|25.65|0
1595959800000|2020-07-28 18:10:00|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|0
1595960100000|2020-07-28 18:15:00|25.77|25.69|25.75|25.67|25.77|25.69|25.75|25.67|0
1595960400000|2020-07-28 18:20:00|25.77|25.69|25.75|25.67|25.77|25.69|25.75|25.67|0
1595960700000|2020-07-28 18:25:00|25.77|25.69|25.79|25.71|25.79|25.71|25.77|25.69|0
1595961000000|2020-07-28 18:30:00|25.77|25.69|25.77|25.69|25.8|25.72|25.77|25.69|0
1595961300000|2020-07-28 18:35:00|25.8|25.72|25.76|25.68|25.8|25.72|25.76|25.68|0
1595961600000|2020-07-28 18:40:00|25.77|25.69|25.76|25.68|25.77|25.69|25.73|25.65|0
1595961900000|2020-07-28 18:45:00|25.73|25.65|25.76|25.68|25.76|25.68|25.73|25.65|0
1595962200000|2020-07-28 18:50:00|25.8|25.72|25.82|25.74|25.85|25.77|25.78|25.7|0
1595962500000|2020-07-28 18:55:00|25.83|25.75|25.83|25.75|25.84|25.76|25.78|25.7|0
1595962800000|2020-07-28 19:00:00|25.84|25.76|25.93|25.85|25.93|25.85|25.84|25.76|0
1595963100000|2020-07-28 19:05:00|25.92|25.84|26.02|25.94|26.04|25.96|25.89|25.81|0
1595963400000|2020-07-28 19:10:00|25.99|25.91|26.04|25.96|26.07|25.99|25.99|25.91|0
1595963700000|2020-07-28 19:15:00|26.05|25.97|26.05|25.97|26.14|26.06|26.04|25.96|0
1595964000000|2020-07-28 19:20:00|26.08|26|26.05|25.97|26.08|26|26.05|25.97|0
1595964300000|2020-07-28 19:25:00|26.08|26|26.19|26.11|26.19|26.11|26.05|25.97|0
1595964600000|2020-07-28 19:30:00|26.27|26.19|26.3|26.22|26.3|26.22|26.14|26.06|0
1595964900000|2020-07-28 19:35:00|26.28|26.2|26.31|26.23|26.37|26.29|26.22|26.14|0
1595965200000|2020-07-28 19:40:00|26.32|26.24|26.33|26.25|26.33|26.25|26.26|26.18|0
1595965500000|2020-07-28 19:45:00|26.34|26.26|26.4|26.32|26.4|26.32|26.34|26.26|0
1595965800000|2020-07-28 19:50:00|26.41|26.33|26.52|26.44|26.56|26.48|26.41|26.33|0
1595966100000|2020-07-28 19:55:00|26.53|26.45|26.4|26.32|26.56|26.48|26.35|26.27|0
1596002700000|2020-07-29 06:05:00|26.49|26.41|26.51|26.43|26.56|26.48|26.46|26.38|0
1596003000000|2020-07-29 06:10:00|26.49|26.41|26.52|26.44|26.52|26.44|26.4|26.32|0
1596003300000|2020-07-29 06:15:00|26.49|26.41|26.44|26.36|26.49|26.41|26.43|26.35|0
1596003600000|2020-07-29 06:20:00|26.42|26.34|26.42|26.34|26.42|26.34|26.42|26.34|0
1596003900000|2020-07-29 06:25:00|26.43|26.35|26.37|26.29|26.43|26.35|26.34|26.26|0
1596004200000|2020-07-29 06:30:00|26.38|26.3|26.4|26.32|26.43|26.35|26.36|26.28|0
1596004500000|2020-07-29 06:35:00|26.31|26.23|26.28|26.2|26.31|26.23|26.24|26.16|0
1596004800000|2020-07-29 06:40:00|26.24|26.16|26.28|26.2|26.28|26.2|26.24|26.16|0
1596005100000|2020-07-29 06:45:00|26.29|26.21|26.26|26.18|26.3|26.22|26.24|26.16|0
1596005400000|2020-07-29 06:50:00|26.23|26.15|26.27|26.19|26.27|26.19|26.22|26.14|0
1596005700000|2020-07-29 06:55:00|26.26|26.18|26.25|26.17|26.26|26.18|26.23|26.15|0
1596006000000|2020-07-29 07:00:00|26.22|26.14|26.05|25.97|26.25|26.17|26.02|25.94|0
1596006300000|2020-07-29 07:05:00|26.07|25.99|26.11|26.03|26.13|26.05|26.04|25.96|0
1596006600000|2020-07-29 07:10:00|26.1|26.02|26.13|26.05|26.13|26.05|26.08|26|0
1596006900000|2020-07-29 07:15:00|26.17|26.09|26.22|26.14|26.22|26.14|26.17|26.09|0
1596007200000|2020-07-29 07:20:00|26.27|26.19|26.31|26.23|26.35|26.27|26.26|26.18|0
1596007500000|2020-07-29 07:25:00|26.3|26.22|26.28|26.2|26.33|26.25|26.27|26.19|0
1596007800000|2020-07-29 07:30:00|26.27|26.19|26.22|26.14|26.29|26.21|26.22|26.14|0
1596008100000|2020-07-29 07:35:00|26.21|26.13|26.11|26.03|26.22|26.14|26.08|26|0
1596008400000|2020-07-29 07:40:00|26.09|26.01|25.98|25.9|26.11|26.03|25.91|25.83|0
1596008700000|2020-07-29 07:45:00|25.96|25.88|25.96|25.88|26.01|25.93|25.92|25.84|0
1596009000000|2020-07-29 07:50:00|25.95|25.87|25.95|25.87|25.96|25.88|25.91|25.83|0
1596009300000|2020-07-29 07:55:00|25.96|25.88|26.01|25.93|26.01|25.93|25.91|25.83|0
1596009600000|2020-07-29 08:00:00|26|25.92|26.1|26.02|26.11|26.03|25.98|25.9|0
1596009900000|2020-07-29 08:05:00|26.11|26.03|26.18|26.1|26.18|26.1|26.06|25.98|0
1596010200000|2020-07-29 08:10:00|26.23|26.15|26.18|26.1|26.23|26.15|26.15|26.07|0
1596010500000|2020-07-29 08:15:00|26.21|26.13|26.18|26.1|26.23|26.15|26.14|26.06|0
1596010800000|2020-07-29 08:20:00|26.14|26.06|26.14|26.06|26.22|26.14|26.14|26.06|0
1596011100000|2020-07-29 08:25:00|26.15|26.07|26.1|26.02|26.15|26.07|26.1|26.02|0
1596011400000|2020-07-29 08:30:00|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|0
1596011700000|2020-07-29 08:35:00|26.17|26.09|26.19|26.11|26.24|26.16|26.15|26.07|0
1596012000000|2020-07-29 08:40:00|26.17|26.09|26.17|26.09|26.19|26.11|26.14|26.06|0
1596012300000|2020-07-29 08:45:00|26.19|26.11|26.19|26.11|26.24|26.16|26.15|26.07|0
1596012600000|2020-07-29 08:50:00|26.2|26.12|26.22|26.14|26.24|26.16|26.19|26.11|0
1596012900000|2020-07-29 08:55:00|26.24|26.16|26.13|26.05|26.24|26.16|26.12|26.04|0
1596013200000|2020-07-29 09:00:00|26.12|26.04|26.15|26.07|26.17|26.09|26.12|26.04|0
1596013500000|2020-07-29 09:05:00|26.17|26.09|26.25|26.17|26.27|26.19|26.13|26.05|0
1596013800000|2020-07-29 09:10:00|26.23|26.15|26.17|26.09|26.25|26.17|26.17|26.09|0
1596014100000|2020-07-29 09:15:00|26.18|26.1|26.12|26.04|26.18|26.1|26.12|26.04|0
1596014400000|2020-07-29 09:20:00|26.08|26|26.07|25.99|26.08|26|26.03|25.95|0
1596015000000|2020-07-29 09:30:00|26.08|26|26.12|26.04|26.12|26.04|26.08|26|0
1596015300000|2020-07-29 09:35:00|26.08|26|26.1|26.02|26.12|26.04|26.08|26|0
1596015600000|2020-07-29 09:40:00|26.12|26.04|26.07|25.99|26.12|26.04|26.07|25.99|0
1596015900000|2020-07-29 09:45:00|26.09|26.01|26.12|26.04|26.12|26.04|26.07|25.99|0
1596016200000|2020-07-29 09:50:00|26.11|26.03|26.09|26.01|26.12|26.04|26.07|25.99|0
1596016500000|2020-07-29 09:55:00|26.07|25.99|26.14|26.06|26.15|26.07|26.07|25.99|0
1596016800000|2020-07-29 10:00:00|26.12|26.04|26.17|26.09|26.19|26.11|26.07|25.99|0
1596017100000|2020-07-29 10:05:00|26.19|26.11|26.14|26.06|26.2|26.12|26.07|25.99|0
1596017400000|2020-07-29 10:10:00|26.12|26.04|26.15|26.07|26.15|26.07|26.1|26.02|0
1596017700000|2020-07-29 10:15:00|26.17|26.09|26.15|26.07|26.2|26.12|26.15|26.07|0
1596018300000|2020-07-29 10:25:00|26.11|26.03|26.1|26.02|26.11|26.03|26.07|25.99|0
1596018600000|2020-07-29 10:30:00|26.09|26.01|26.1|26.02|26.1|26.02|26.09|26.01|0
1596018900000|2020-07-29 10:35:00|26.09|26.01|26.09|26.01|26.1|26.02|26.06|25.98|0
1596019200000|2020-07-29 10:40:00|26.1|26.02|26.09|26.01|26.11|26.03|26.07|25.99|0
1596019500000|2020-07-29 10:45:00|26.07|25.99|26.09|26.01|26.11|26.03|26.07|25.99|0
1596019800000|2020-07-29 10:50:00|26.07|25.99|26.11|26.03|26.13|26.05|26.07|25.99|0
1596020100000|2020-07-29 10:55:00|26.13|26.05|26.19|26.11|26.24|26.16|26.13|26.05|0
1596020400000|2020-07-29 11:00:00|26.16|26.08|26.14|26.06|26.19|26.11|26.11|26.03|0
1596020700000|2020-07-29 11:05:00|26.11|26.03|26.06|25.98|26.12|26.04|26.06|25.98|0
1596021000000|2020-07-29 11:10:00|26.04|25.96|26.04|25.96|26.06|25.98|26.02|25.94|0
1596021300000|2020-07-29 11:15:00|26.06|25.98|26.06|25.98|26.11|26.03|26.06|25.98|0
1596021600000|2020-07-29 11:20:00|26.08|26|26.07|25.99|26.11|26.03|26.06|25.98|0
1596021900000|2020-07-29 11:25:00|26.09|26.01|26.06|25.98|26.09|26.01|26.06|25.98|0
1596022200000|2020-07-29 11:30:00|26.07|25.99|26.12|26.04|26.16|26.08|26.07|25.99|0
1596022500000|2020-07-29 11:35:00|26.07|25.99|26.11|26.03|26.11|26.03|26.07|25.99|0
1596022800000|2020-07-29 11:40:00|26.09|26.01|26.11|26.03|26.16|26.08|26.09|26.01|0
1596023100000|2020-07-29 11:45:00|26.12|26.04|26.11|26.03|26.16|26.08|26.11|26.03|0
1596023400000|2020-07-29 11:50:00|26.13|26.05|26.11|26.03|26.16|26.08|26.11|26.03|0
1596023700000|2020-07-29 11:55:00|26.13|26.05|26.12|26.04|26.13|26.05|26.11|26.03|0
1596024000000|2020-07-29 12:00:00|26.13|26.05|26.11|26.03|26.13|26.05|26.11|26.03|0
1596024300000|2020-07-29 12:05:00|26.07|25.99|26.05|25.97|26.09|26.01|26.02|25.94|0
1596024600000|2020-07-29 12:10:00|26.07|25.99|26.03|25.95|26.07|25.99|26.03|25.95|0
1596024900000|2020-07-29 12:15:00|26.02|25.94|26.07|25.99|26.07|25.99|26.02|25.94|0
1596025500000|2020-07-29 12:25:00|26.09|26.01|26.07|25.99|26.09|26.01|26.07|25.99|0
1596026100000|2020-07-29 12:35:00|26.09|26.01|26.14|26.06|26.19|26.11|26.06|25.98|0
1596026400000|2020-07-29 12:40:00|26.16|26.08|26.19|26.11|26.19|26.11|26.14|26.06|0
1596026700000|2020-07-29 12:45:00|26.18|26.1|26.19|26.11|26.19|26.11|26.16|26.08|0
1596027000000|2020-07-29 12:50:00|26.18|26.1|26.19|26.11|26.19|26.11|26.18|26.1|0
1596027300000|2020-07-29 12:55:00|26.18|26.1|26.16|26.08|26.19|26.11|26.14|26.06|0
1596027600000|2020-07-29 13:00:00|26.15|26.07|26.14|26.06|26.15|26.07|26.14|26.06|0
1596027900000|2020-07-29 13:05:00|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|0
1596028200000|2020-07-29 13:10:00|26.13|26.05|26.11|26.03|26.15|26.07|26.09|26.01|0
1596028500000|2020-07-29 13:15:00|26.15|26.07|26.15|26.07|26.16|26.08|26.1|26.02|0
1596028800000|2020-07-29 13:20:00|26.16|26.08|26.16|26.08|26.16|26.08|26.11|26.03|0
1596029100000|2020-07-29 13:25:00|26.14|26.06|26.16|26.08|26.17|26.09|26.13|26.05|0
1596029400000|2020-07-29 13:30:00|26.13|26.05|26.21|26.13|26.25|26.17|26.13|26.05|0
1596029700000|2020-07-29 13:35:00|26.2|26.12|26.3|26.22|26.3|26.22|26.2|26.12|0
1596030000000|2020-07-29 13:40:00|26.31|26.23|26.3|26.22|26.33|26.25|26.25|26.17|0
1596030300000|2020-07-29 13:45:00|26.33|26.25|26.31|26.23|26.35|26.27|26.3|26.22|0
1596030600000|2020-07-29 13:50:00|26.3|26.22|26.33|26.25|26.4|26.32|26.3|26.22|0
1596030900000|2020-07-29 13:55:00|26.32|26.24|26.35|26.27|26.35|26.27|26.28|26.2|0
1596031200000|2020-07-29 14:00:00|26.33|26.25|26.26|26.18|26.35|26.27|26.25|26.17|0
1596031500000|2020-07-29 14:05:00|26.28|26.2|26.25|26.17|26.3|26.22|26.23|26.15|0
1596031800000|2020-07-29 14:10:00|26.27|26.19|26.25|26.17|26.27|26.19|26.25|26.17|0
1596032100000|2020-07-29 14:15:00|26.2|26.12|26.2|26.12|26.2|26.12|26.16|26.08|0
1596032700000|2020-07-29 14:25:00|26.21|26.13|26.25|26.17|26.25|26.17|26.2|26.12|0
1596033000000|2020-07-29 14:30:00|26.23|26.15|26.25|26.17|26.28|26.2|26.23|26.15|0
1596033300000|2020-07-29 14:35:00|26.24|26.16|26.2|26.12|26.25|26.17|26.2|26.12|0
1596034500000|2020-07-29 14:55:00|26.23|26.15|26.2|26.12|26.23|26.15|26.2|26.12|0
1596034800000|2020-07-29 15:00:00|26.22|26.14|26.18|26.1|26.22|26.14|26.13|26.05|0
1596035100000|2020-07-29 15:05:00|26.23|26.15|26.18|26.1|26.23|26.15|26.17|26.09|0
1596035400000|2020-07-29 15:10:00|26.15|26.07|26.18|26.1|26.23|26.15|26.15|26.07|0
1596035700000|2020-07-29 15:15:00|26.2|26.12|26.22|26.14|26.23|26.15|26.18|26.1|0
1596036000000|2020-07-29 15:20:00|26.23|26.15|26.23|26.15|26.23|26.15|26.23|26.15|0
1596036300000|2020-07-29 15:25:00|26.22|26.14|26.12|26.04|26.22|26.14|26.1|26.02|0
1596036600000|2020-07-29 15:30:00|26.15|26.07|26.23|26.15|26.23|26.15|26.11|26.03|0
1596036900000|2020-07-29 15:35:00|26.22|26.14|26.2|26.12|26.22|26.14|26.18|26.1|0
1596037200000|2020-07-29 15:40:00|26.22|26.14|26.25|26.17|26.25|26.17|26.2|26.12|0
1596037500000|2020-07-29 15:45:00|26.23|26.15|26.25|26.17|26.28|26.2|26.23|26.15|0
1596037800000|2020-07-29 15:50:00|26.24|26.16|26.2|26.12|26.25|26.17|26.2|26.12|0
1596038100000|2020-07-29 15:55:00|26.23|26.15|26.19|26.11|26.23|26.15|26.15|26.07|0
1596038400000|2020-07-29 16:00:00|26.2|26.12|26.21|26.13|26.22|26.14|26.19|26.11|0
1596038700000|2020-07-29 16:05:00|26.22|26.14|26.24|26.16|26.25|26.17|26.19|26.11|0
1596039000000|2020-07-29 16:10:00|26.26|26.18|26.24|26.16|26.26|26.18|26.22|26.14|0
1596039300000|2020-07-29 16:15:00|26.22|26.14|26.19|26.11|26.22|26.14|26.19|26.11|0
1596040500000|2020-07-29 16:35:00|26.2|26.12|26.15|26.07|26.2|26.12|26.15|26.07|0
1596040800000|2020-07-29 16:40:00|26.14|26.06|26.14|26.06|26.15|26.07|26.12|26.04|0
1596041100000|2020-07-29 16:45:00|26.15|26.07|26.15|26.07|26.17|26.09|26.15|26.07|0
1596041400000|2020-07-29 16:50:00|26.14|26.06|26.17|26.09|26.17|26.09|26.14|26.06|0
1596041700000|2020-07-29 16:55:00|26.15|26.07|26.18|26.1|26.19|26.11|26.15|26.07|0
1596042000000|2020-07-29 17:00:00|26.22|26.14|26.22|26.14|26.22|26.14|26.18|26.1|0
1596042300000|2020-07-29 17:05:00|26.2|26.12|26.18|26.1|26.2|26.12|26.18|26.1|0
1596042600000|2020-07-29 17:10:00|26.16|26.08|26.16|26.08|26.18|26.1|26.16|26.08|0
1596042900000|2020-07-29 17:15:00|26.18|26.1|26.14|26.06|26.18|26.1|26.12|26.04|0
1596043200000|2020-07-29 17:20:00|26.12|26.04|26.12|26.04|26.14|26.06|26.12|26.04|0
1596043500000|2020-07-29 17:25:00|26.14|26.06|26.14|26.06|26.14|26.06|26.12|26.04|0
1596044700000|2020-07-29 17:45:00|26.12|26.04|26.14|26.06|26.14|26.06|26.12|26.04|0
1596045300000|2020-07-29 17:55:00|26.12|26.04|26.02|25.94|26.14|26.06|26.02|25.94|0
1596045600000|2020-07-29 18:00:00|25.99|25.91|26.02|25.94|26.07|25.99|25.93|25.85|0
1596045900000|2020-07-29 18:05:00|26.01|25.93|25.95|25.87|26.02|25.94|25.94|25.86|0
1596046200000|2020-07-29 18:10:00|25.96|25.88|25.96|25.88|25.96|25.88|25.91|25.83|0
1596046500000|2020-07-29 18:15:00|25.95|25.87|25.96|25.88|25.96|25.88|25.93|25.85|0
1596046800000|2020-07-29 18:20:00|25.95|25.87|25.96|25.88|25.96|25.88|25.95|25.87|0
1596047100000|2020-07-29 18:25:00|25.95|25.87|26.05|25.97|26.05|25.97|25.95|25.87|0
1596047400000|2020-07-29 18:30:00|26.03|25.95|26|25.92|26.06|25.98|25.97|25.89|0
1596047700000|2020-07-29 18:35:00|26.02|25.94|26|25.92|26.03|25.95|25.97|25.89|0
1596048000000|2020-07-29 18:40:00|25.99|25.91|25.98|25.9|26.01|25.93|25.96|25.88|0
1596048300000|2020-07-29 18:45:00|25.99|25.91|25.98|25.9|25.99|25.91|25.96|25.88|0
1596048600000|2020-07-29 18:50:00|25.94|25.86|25.89|25.81|25.97|25.89|25.89|25.81|0
1596048900000|2020-07-29 18:55:00|25.91|25.83|25.97|25.89|25.97|25.89|25.91|25.83|0
1596049200000|2020-07-29 19:00:00|25.98|25.9|26.17|26.09|26.17|26.09|25.97|25.89|0
1596049500000|2020-07-29 19:05:00|26.15|26.07|26.12|26.04|26.15|26.07|26.1|26.02|0
1596049800000|2020-07-29 19:10:00|26.11|26.03|26.1|26.02|26.12|26.04|26.07|25.99|0
1596050100000|2020-07-29 19:15:00|26.09|26.01|26.04|25.96|26.09|26.01|26.04|25.96|0
1596050400000|2020-07-29 19:20:00|26.03|25.95|25.96|25.88|26.03|25.95|25.91|25.83|0
1596050700000|2020-07-29 19:25:00|25.97|25.89|25.95|25.87|25.97|25.89|25.95|25.87|0
1596051000000|2020-07-29 19:30:00|25.96|25.88|25.96|25.88|25.97|25.89|25.9|25.82|0
1596051300000|2020-07-29 19:35:00|25.95|25.87|25.92|25.84|25.96|25.88|25.9|25.82|0
1596051600000|2020-07-29 19:40:00|25.91|25.83|25.95|25.87|25.95|25.87|25.89|25.81|0
1596051900000|2020-07-29 19:45:00|25.96|25.88|25.93|25.85|25.99|25.91|25.93|25.85|0
1596052200000|2020-07-29 19:50:00|25.94|25.86|26.06|25.98|26.06|25.98|25.94|25.86|0
1596052500000|2020-07-29 19:55:00|26.05|25.97|26.06|25.98|26.06|25.98|26.02|25.94|0
1596089100000|2020-07-30 06:05:00|25.98|25.9|25.95|25.87|26.01|25.93|25.95|25.87|0
1596089400000|2020-07-30 06:10:00|25.92|25.84|25.92|25.84|25.92|25.84|25.92|25.84|0
1596089700000|2020-07-30 06:15:00|25.95|25.87|25.97|25.89|26|25.92|25.95|25.87|0
1596090000000|2020-07-30 06:20:00|25.99|25.91|25.97|25.89|25.99|25.91|25.96|25.88|0
1596090300000|2020-07-30 06:25:00|25.99|25.91|26|25.92|26.07|25.99|25.99|25.91|0
1596090600000|2020-07-30 06:30:00|26.01|25.93|26|25.92|26.01|25.93|26|25.92|0
1596091200000|2020-07-30 06:40:00|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|0
1596091500000|2020-07-30 06:45:00|26.03|25.95|26.1|26.02|26.1|26.02|26.02|25.94|0
1596091800000|2020-07-30 06:50:00|26.11|26.03|26.1|26.02|26.11|26.03|26.1|26.02|0
1596092100000|2020-07-30 06:55:00|26.12|26.04|26.19|26.11|26.21|26.13|26.12|26.04|0
1596092400000|2020-07-30 07:00:00|26.21|26.13|26.22|26.14|26.25|26.17|26.17|26.09|0
1596092700000|2020-07-30 07:05:00|26.24|26.16|26.52|26.44|26.62|26.54|26.24|26.16|0
1596093000000|2020-07-30 07:10:00|26.51|26.43|26.57|26.49|26.72|26.64|26.49|26.41|0
1596093300000|2020-07-30 07:15:00|26.58|26.5|26.67|26.59|26.72|26.64|26.57|26.49|0
1596093600000|2020-07-30 07:20:00|26.7|26.62|26.98|26.9|27.06|26.98|26.68|26.6|0
1596093900000|2020-07-30 07:25:00|26.97|26.89|26.88|26.8|27.01|26.93|26.83|26.75|0
1596094200000|2020-07-30 07:30:00|26.92|26.84|27.11|27.03|27.15|27.07|26.9|26.82|0
1596094500000|2020-07-30 07:35:00|27.1|27.02|27.02|26.94|27.17|27.09|27.02|26.94|0
1596094800000|2020-07-30 07:40:00|27.03|26.95|26.96|26.88|27.15|27.07|26.96|26.88|0
1596095100000|2020-07-30 07:45:00|26.98|26.9|26.98|26.9|27.05|26.97|26.91|26.83|0
1596095400000|2020-07-30 07:50:00|27|26.92|26.92|26.84|27.07|26.99|26.92|26.84|0
1596095700000|2020-07-30 07:55:00|26.93|26.85|26.88|26.8|26.97|26.89|26.88|26.8|0
1596096000000|2020-07-30 08:00:00|26.85|26.77|26.77|26.69|26.87|26.79|26.76|26.68|0
1596096300000|2020-07-30 08:05:00|26.78|26.7|26.95|26.87|26.99|26.91|26.77|26.69|0
1596096600000|2020-07-30 08:10:00|26.94|26.86|26.88|26.8|26.99|26.91|26.88|26.8|0
1596096900000|2020-07-30 08:15:00|26.85|26.77|26.93|26.85|26.97|26.89|26.85|26.77|0
1596097200000|2020-07-30 08:20:00|26.92|26.84|26.9|26.82|26.95|26.87|26.9|26.82|0
1596097500000|2020-07-30 08:25:00|26.92|26.84|27.01|26.93|27.02|26.94|26.9|26.82|0
1596097800000|2020-07-30 08:30:00|26.99|26.91|27.09|27.01|27.1|27.02|26.98|26.9|0
1596098100000|2020-07-30 08:35:00|27.1|27.02|27.12|27.04|27.12|27.04|27.06|26.98|0
1596098400000|2020-07-30 08:40:00|27.17|27.09|27.2|27.12|27.2|27.12|27.16|27.08|0
1596098700000|2020-07-30 08:45:00|27.22|27.14|27.09|27.01|27.22|27.14|27.08|27|0
1596099000000|2020-07-30 08:50:00|27.1|27.02|27.23|27.15|27.25|27.17|27.08|27|0
1596099300000|2020-07-30 08:55:00|27.25|27.17|27.4|27.32|27.4|27.32|27.25|27.17|0
1596099600000|2020-07-30 09:00:00|27.38|27.3|27.5|27.42|27.6|27.52|27.35|27.27|0
1596099900000|2020-07-30 09:05:00|27.51|27.43|27.55|27.47|27.55|27.47|27.46|27.38|0
1596100200000|2020-07-30 09:10:00|27.59|27.51|27.36|27.28|27.6|27.52|27.32|27.24|0
1596100500000|2020-07-30 09:15:00|27.37|27.29|27.3|27.22|27.43|27.35|27.27|27.19|0
1596100800000|2020-07-30 09:20:00|27.31|27.23|27.2|27.12|27.35|27.27|27.2|27.12|0
1596101100000|2020-07-30 09:25:00|27.24|27.16|27.25|27.17|27.34|27.26|27.2|27.12|0
1596101400000|2020-07-30 09:30:00|27.22|27.14|27.16|27.08|27.25|27.17|27.12|27.04|0
1596101700000|2020-07-30 09:35:00|27.15|27.07|27.1|27.02|27.2|27.12|27.07|26.99|0
1596102000000|2020-07-30 09:40:00|27.12|27.04|27.11|27.03|27.13|27.05|27|26.92|0
1596102300000|2020-07-30 09:45:00|27.1|27.02|27.12|27.04|27.2|27.12|27.1|27.02|0
1596102600000|2020-07-30 09:50:00|27.16|27.08|27.16|27.08|27.16|27.08|27.12|27.04|0
1596102900000|2020-07-30 09:55:00|27.15|27.07|27.3|27.22|27.3|27.22|27.12|27.04|0
1596103200000|2020-07-30 10:00:00|27.28|27.2|27.32|27.24|27.38|27.3|27.25|27.17|0
1596103500000|2020-07-30 10:05:00|27.31|27.23|27.32|27.24|27.35|27.27|27.29|27.21|0
1596103800000|2020-07-30 10:10:00|27.3|27.22|27.21|27.13|27.32|27.24|27.21|27.13|0
1596104100000|2020-07-30 10:15:00|27.22|27.14|27.34|27.26|27.39|27.31|27.21|27.13|0
1596104400000|2020-07-30 10:20:00|27.36|27.28|27.29|27.21|27.43|27.35|27.25|27.17|0
1596104700000|2020-07-30 10:25:00|27.3|27.22|27.37|27.29|27.41|27.33|27.29|27.21|0
1596105000000|2020-07-30 10:30:00|27.39|27.31|27.37|27.29|27.5|27.42|27.34|27.26|0
1596105300000|2020-07-30 10:35:00|27.4|27.32|27.48|27.4|27.5|27.42|27.39|27.31|0
1596105600000|2020-07-30 10:40:00|27.5|27.42|27.6|27.52|27.6|27.52|27.47|27.39|0
1596105900000|2020-07-30 10:45:00|27.64|27.56|27.81|27.73|27.81|27.73|27.6|27.52|0
1596106200000|2020-07-30 10:50:00|27.82|27.74|27.97|27.89|27.97|27.89|27.81|27.73|0
1596106500000|2020-07-30 10:55:00|27.95|27.87|27.9|27.82|28.05|27.97|27.9|27.82|0
1596106800000|2020-07-30 11:00:00|27.91|27.83|27.74|27.66|27.91|27.83|27.74|27.66|0
1596107100000|2020-07-30 11:05:00|27.7|27.62|27.76|27.68|27.77|27.69|27.67|27.59|0
1596107400000|2020-07-30 11:10:00|27.77|27.69|27.7|27.62|27.83|27.75|27.67|27.59|0
1596107700000|2020-07-30 11:15:00|27.72|27.64|27.67|27.59|27.72|27.64|27.62|27.54|0
1596108000000|2020-07-30 11:20:00|27.65|27.57|27.62|27.54|27.67|27.59|27.62|27.54|0
1596108300000|2020-07-30 11:25:00|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1596108600000|2020-07-30 11:30:00|27.57|27.49|27.54|27.46|27.59|27.51|27.5|27.42|0
1596108900000|2020-07-30 11:35:00|27.56|27.48|27.46|27.38|27.59|27.51|27.46|27.38|0
1596109200000|2020-07-30 11:40:00|27.47|27.39|27.41|27.33|27.5|27.42|27.41|27.33|0
1596109500000|2020-07-30 11:45:00|27.37|27.29|27.37|27.29|27.41|27.33|27.35|27.27|0
1596109800000|2020-07-30 11:50:00|27.36|27.28|27.19|27.11|27.36|27.28|27.16|27.08|0
1596110100000|2020-07-30 11:55:00|27.2|27.12|27.25|27.17|27.27|27.19|27.19|27.11|0
1596110400000|2020-07-30 12:00:00|27.23|27.15|27.26|27.18|27.32|27.24|27.22|27.14|0
1596110700000|2020-07-30 12:05:00|27.27|27.19|27.31|27.23|27.31|27.23|27.26|27.18|0
1596111000000|2020-07-30 12:10:00|27.32|27.24|27.36|27.28|27.37|27.29|27.31|27.23|0
1596111300000|2020-07-30 12:15:00|27.32|27.24|27.32|27.24|27.42|27.34|27.32|27.24|0
1596111600000|2020-07-30 12:20:00|27.34|27.26|27.37|27.29|27.39|27.31|27.32|27.24|0
1596111900000|2020-07-30 12:25:00|27.38|27.3|27.35|27.27|27.4|27.32|27.33|27.25|0
1596112200000|2020-07-30 12:30:00|27.32|27.24|27.47|27.39|27.55|27.47|27.28|27.2|0
1596112500000|2020-07-30 12:35:00|27.46|27.38|27.41|27.33|27.5|27.42|27.33|27.25|0
1596112800000|2020-07-30 12:40:00|27.4|27.32|27.45|27.37|27.47|27.39|27.4|27.32|0
1596113100000|2020-07-30 12:45:00|27.46|27.38|27.45|27.37|27.49|27.41|27.33|27.25|0
1596113400000|2020-07-30 12:50:00|27.46|27.38|27.65|27.57|27.66|27.58|27.45|27.37|0
1596113700000|2020-07-30 12:55:00|27.66|27.58|27.81|27.73|27.83|27.75|27.66|27.58|0
1596114000000|2020-07-30 13:00:00|27.86|27.78|27.91|27.83|27.97|27.89|27.81|27.73|0
1596114300000|2020-07-30 13:05:00|27.92|27.84|27.83|27.75|27.94|27.86|27.81|27.73|0
1596114600000|2020-07-30 13:10:00|27.84|27.76|27.96|27.88|27.97|27.89|27.84|27.76|0
1596114900000|2020-07-30 13:15:00|28.01|27.93|27.81|27.73|28.01|27.93|27.79|27.71|0
1596115200000|2020-07-30 13:20:00|27.8|27.72|27.79|27.71|27.89|27.81|27.77|27.69|0
1596115500000|2020-07-30 13:25:00|27.77|27.69|27.79|27.71|27.89|27.81|27.77|27.69|0
1596115800000|2020-07-30 13:30:00|27.81|27.73|27.52|27.44|27.84|27.76|27.44|27.36|0
1596116100000|2020-07-30 13:35:00|27.51|27.43|27.72|27.64|27.77|27.69|27.48|27.4|0
1596116400000|2020-07-30 13:40:00|27.74|27.66|27.83|27.75|27.87|27.79|27.66|27.58|0
1596116700000|2020-07-30 13:45:00|27.85|27.77|27.71|27.63|27.91|27.83|27.71|27.63|0
1596117000000|2020-07-30 13:50:00|27.72|27.64|28.05|27.97|28.05|27.97|27.72|27.64|0
1596117300000|2020-07-30 13:55:00|28.02|27.94|28.37|28.29|28.38|28.3|28.02|27.94|0
1596117600000|2020-07-30 14:00:00|28.38|28.3|28.36|28.28|28.47|28.39|28.28|28.2|0
1596117900000|2020-07-30 14:05:00|28.38|28.3|28.32|28.24|28.65|28.57|28.3|28.22|0
1596118200000|2020-07-30 14:10:00|28.31|28.23|28.46|28.38|28.47|28.39|28.27|28.19|0
1596118500000|2020-07-30 14:15:00|28.48|28.4|28.74|28.66|28.74|28.66|28.36|28.28|0
1596118800000|2020-07-30 14:20:00|28.77|28.69|28.8|28.72|28.98|28.9|28.76|28.68|0
1596119100000|2020-07-30 14:25:00|28.81|28.73|28.85|28.77|28.91|28.83|28.8|28.72|0
1596119400000|2020-07-30 14:30:00|28.81|28.73|28.37|28.29|28.85|28.77|28.37|28.29|0
1596119700000|2020-07-30 14:35:00|28.41|28.33|28.12|28.04|28.46|28.38|28.1|28.02|0
1596120000000|2020-07-30 14:40:00|28.13|28.05|28.24|28.16|28.25|28.17|28.11|28.03|0
1596120300000|2020-07-30 14:45:00|28.21|28.13|28.39|28.31|28.39|28.31|28.21|28.13|0
1596120600000|2020-07-30 14:50:00|28.4|28.32|28.48|28.4|28.57|28.49|28.39|28.31|0
1596120900000|2020-07-30 14:55:00|28.47|28.39|28.09|28.01|28.49|28.41|28.09|28.01|0
1596121200000|2020-07-30 15:00:00|28.12|28.04|27.93|27.85|28.23|28.15|27.9|27.82|0
1596121500000|2020-07-30 15:05:00|27.91|27.83|27.88|27.8|27.95|27.87|27.84|27.76|0
1596121800000|2020-07-30 15:10:00|27.87|27.79|27.91|27.83|27.91|27.83|27.82|27.74|0
1596122100000|2020-07-30 15:15:00|27.89|27.81|27.81|27.73|28.04|27.96|27.77|27.69|0
1596122400000|2020-07-30 15:20:00|27.8|27.72|27.88|27.8|27.91|27.83|27.78|27.7|0
1596122700000|2020-07-30 15:25:00|27.89|27.81|27.9|27.82|27.96|27.88|27.74|27.66|0
1596123000000|2020-07-30 15:30:00|27.92|27.84|27.77|27.69|28.01|27.93|27.76|27.68|0
1596123300000|2020-07-30 15:35:00|27.76|27.68|27.64|27.56|27.77|27.69|27.63|27.55|0
1596123600000|2020-07-30 15:40:00|27.63|27.55|27.53|27.45|27.64|27.56|27.52|27.44|0
1596123900000|2020-07-30 15:45:00|27.55|27.47|27.67|27.59|27.68|27.6|27.53|27.45|0
1596124200000|2020-07-30 15:50:00|27.65|27.57|27.61|27.53|27.69|27.61|27.6|27.52|0
1596124500000|2020-07-30 15:55:00|27.6|27.52|27.64|27.56|27.72|27.64|27.57|27.49|0
1596124800000|2020-07-30 16:00:00|27.62|27.54|27.65|27.57|27.68|27.6|27.58|27.5|0
1596125100000|2020-07-30 16:05:00|27.64|27.56|27.75|27.67|27.76|27.68|27.61|27.53|0
1596125400000|2020-07-30 16:10:00|27.74|27.66|27.7|27.62|27.82|27.74|27.7|27.62|0
1596125700000|2020-07-30 16:15:00|27.71|27.63|27.49|27.41|27.72|27.64|27.45|27.37|0
1596126000000|2020-07-30 16:20:00|27.47|27.39|27.34|27.26|27.57|27.49|27.29|27.21|0
1596126300000|2020-07-30 16:25:00|27.32|27.24|27.34|27.26|27.39|27.31|27.31|27.23|0
1596126600000|2020-07-30 16:30:00|27.3|27.22|27.24|27.16|27.3|27.22|27.19|27.11|0
1596126900000|2020-07-30 16:35:00|27.27|27.19|27.27|27.19|27.29|27.21|27.21|27.13|0
1596127200000|2020-07-30 16:40:00|27.29|27.21|27.19|27.11|27.29|27.21|27.17|27.09|0
1596127500000|2020-07-30 16:45:00|27.17|27.09|27.13|27.05|27.26|27.18|27.13|27.05|0
1596127800000|2020-07-30 16:50:00|27.14|27.06|27.1|27.02|27.15|27.07|27.08|27|0
1596128100000|2020-07-30 16:55:00|27.08|27|27.14|27.06|27.16|27.08|27.08|27|0
1596128400000|2020-07-30 17:00:00|27.15|27.07|27.09|27.01|27.17|27.09|27.08|27|0
1596128700000|2020-07-30 17:05:00|27.11|27.03|27.06|26.98|27.11|27.03|27.03|26.95|0
1596129000000|2020-07-30 17:10:00|27.05|26.97|26.98|26.9|27.06|26.98|26.97|26.89|0
1596129300000|2020-07-30 17:15:00|26.97|26.89|26.97|26.89|27.01|26.93|26.97|26.89|0
1596129600000|2020-07-30 17:20:00|26.98|26.9|26.99|26.91|27.01|26.93|26.92|26.84|0
1596129900000|2020-07-30 17:25:00|27|26.92|27|26.92|27.01|26.93|26.96|26.88|0
1596130200000|2020-07-30 17:30:00|27.01|26.93|27.15|27.07|27.15|27.07|27|26.92|0
1596130500000|2020-07-30 17:35:00|27.14|27.06|27.15|27.07|27.16|27.08|27.1|27.02|0
1596130800000|2020-07-30 17:40:00|27.14|27.06|27.1|27.02|27.16|27.08|27.1|27.02|0
1596131100000|2020-07-30 17:45:00|27.09|27.01|27.06|26.98|27.11|27.03|27.04|26.96|0
1596131400000|2020-07-30 17:50:00|27.05|26.97|27.01|26.93|27.08|27|27.01|26.93|0
1596131700000|2020-07-30 17:55:00|27.03|26.95|27.04|26.96|27.05|26.97|27.01|26.93|0
1596132000000|2020-07-30 18:00:00|27.03|26.95|27.18|27.1|27.2|27.12|27.02|26.94|0
1596132300000|2020-07-30 18:05:00|27.16|27.08|27.15|27.07|27.18|27.1|27.12|27.04|0
1596132600000|2020-07-30 18:10:00|27.16|27.08|27.24|27.16|27.26|27.18|27.16|27.08|0
1596132900000|2020-07-30 18:15:00|27.22|27.14|27.25|27.17|27.25|27.17|27.19|27.11|0
1596133200000|2020-07-30 18:20:00|27.26|27.18|27.26|27.18|27.34|27.26|27.22|27.14|0
1596133500000|2020-07-30 18:25:00|27.24|27.16|27.32|27.24|27.35|27.27|27.22|27.14|0
1596133800000|2020-07-30 18:30:00|27.31|27.23|27.21|27.13|27.31|27.23|27.16|27.08|0
1596134100000|2020-07-30 18:35:00|27.2|27.12|27.16|27.08|27.22|27.14|27.16|27.08|0
1596134400000|2020-07-30 18:40:00|27.14|27.06|27.14|27.06|27.2|27.12|27.11|27.03|0
1596134700000|2020-07-30 18:45:00|27.13|27.05|27.07|26.99|27.13|27.05|27.03|26.95|0
1596135000000|2020-07-30 18:50:00|27.08|27|27.21|27.13|27.21|27.13|27.07|26.99|0
1596135300000|2020-07-30 18:55:00|27.2|27.12|27.27|27.19|27.28|27.2|27.17|27.09|0
1596135600000|2020-07-30 19:00:00|27.26|27.18|27.24|27.16|27.27|27.19|27.14|27.06|0
1596135900000|2020-07-30 19:05:00|27.25|27.17|27.32|27.24|27.33|27.25|27.25|27.17|0
1596136200000|2020-07-30 19:10:00|27.31|27.23|27.34|27.26|27.39|27.31|27.31|27.23|0
1596136500000|2020-07-30 19:15:00|27.33|27.25|27.19|27.11|27.36|27.28|27.19|27.11|0
1596136800000|2020-07-30 19:20:00|27.21|27.13|27.24|27.16|27.28|27.2|27.21|27.13|0
1596137100000|2020-07-30 19:25:00|27.25|27.17|27.25|27.17|27.28|27.2|27.23|27.15|0
1596137400000|2020-07-30 19:30:00|27.26|27.18|27.25|27.17|27.27|27.19|27.2|27.12|0
1596137700000|2020-07-30 19:35:00|27.26|27.18|27.32|27.24|27.32|27.24|27.23|27.15|0
1596138000000|2020-07-30 19:40:00|27.33|27.25|27.29|27.21|27.33|27.25|27.29|27.21|0
1596138300000|2020-07-30 19:45:00|27.3|27.22|27.32|27.24|27.32|27.24|27.29|27.21|0
1596138600000|2020-07-30 19:50:00|27.31|27.23|27.3|27.22|27.32|27.24|27.27|27.19|0
1596138900000|2020-07-30 19:55:00|27.29|27.21|27.32|27.24|27.42|27.34|27.27|27.19|0
1596175500000|2020-07-31 06:05:00|27.33|27.25|27.21|27.13|27.34|27.26|27.19|27.11|0
1596175800000|2020-07-31 06:10:00|27.2|27.12|27.14|27.06|27.21|27.13|27.12|27.04|0
1596176100000|2020-07-31 06:15:00|27.15|27.07|26.96|26.88|27.17|27.09|26.96|26.88|0
1596176400000|2020-07-31 06:20:00|26.94|26.86|26.94|26.86|26.96|26.88|26.89|26.81|0
1596176700000|2020-07-31 06:25:00|26.98|26.9|26.84|26.76|26.98|26.9|26.81|26.73|0
1596177000000|2020-07-31 06:30:00|26.89|26.81|26.85|26.77|26.92|26.84|26.85|26.77|0
1596177300000|2020-07-31 06:35:00|26.8|26.72|26.71|26.63|26.82|26.74|26.69|26.61|0
1596177600000|2020-07-31 06:40:00|26.7|26.62|26.74|26.66|26.74|26.66|26.7|26.62|0
1596177900000|2020-07-31 06:45:00|26.73|26.65|26.79|26.71|26.81|26.73|26.73|26.65|0
1596178200000|2020-07-31 06:50:00|26.8|26.72|26.81|26.73|26.82|26.74|26.79|26.71|0
1596178500000|2020-07-31 06:55:00|26.82|26.74|27.01|26.93|27.09|27.01|26.82|26.74|0
1596178800000|2020-07-31 07:00:00|26.99|26.91|26.86|26.78|26.99|26.91|26.73|26.65|0
1596179100000|2020-07-31 07:05:00|26.87|26.79|26.92|26.84|26.96|26.88|26.81|26.73|0
1596179400000|2020-07-31 07:10:00|26.91|26.83|26.91|26.83|26.98|26.9|26.86|26.78|0
1596179700000|2020-07-31 07:15:00|26.92|26.84|27.04|26.96|27.16|27.08|26.91|26.83|0
1596180000000|2020-07-31 07:20:00|27.07|26.99|26.87|26.79|27.07|26.99|26.86|26.78|0
1596180300000|2020-07-31 07:25:00|26.86|26.78|26.82|26.74|26.92|26.84|26.78|26.7|0
1596180600000|2020-07-31 07:30:00|26.81|26.73|26.73|26.65|26.82|26.74|26.68|26.6|0
1596180900000|2020-07-31 07:35:00|26.71|26.63|26.63|26.55|26.76|26.68|26.62|26.54|0
1596181200000|2020-07-31 07:40:00|26.62|26.54|26.59|26.51|26.65|26.57|26.53|26.45|0
1596181500000|2020-07-31 07:45:00|26.57|26.49|26.71|26.63|26.73|26.65|26.54|26.46|0
1596181800000|2020-07-31 07:50:00|26.7|26.62|26.85|26.77|26.88|26.8|26.67|26.59|0
1596182100000|2020-07-31 07:55:00|26.88|26.8|26.8|26.72|26.89|26.81|26.77|26.69|0
1596182400000|2020-07-31 08:00:00|26.79|26.71|26.75|26.67|26.8|26.72|26.72|26.64|0
1596182700000|2020-07-31 08:05:00|26.76|26.68|26.75|26.67|26.8|26.72|26.66|26.58|0
1596183000000|2020-07-31 08:10:00|26.73|26.65|26.75|26.67|26.81|26.73|26.71|26.63|0
1596183300000|2020-07-31 08:15:00|26.76|26.68|26.8|26.72|26.84|26.76|26.73|26.65|0
1596183600000|2020-07-31 08:20:00|26.78|26.7|26.71|26.63|26.78|26.7|26.71|26.63|0
1596183900000|2020-07-31 08:25:00|26.7|26.62|26.75|26.67|26.75|26.67|26.58|26.5|0
1596184200000|2020-07-31 08:30:00|26.74|26.66|26.7|26.62|26.75|26.67|26.65|26.57|0
1596184500000|2020-07-31 08:35:00|26.71|26.63|26.47|26.39|26.71|26.63|26.39|26.31|0
1596184800000|2020-07-31 08:40:00|26.45|26.37|26.49|26.41|26.5|26.42|26.44|26.36|0
1596185100000|2020-07-31 08:45:00|26.5|26.42|26.49|26.41|26.52|26.44|26.42|26.34|0
1596185400000|2020-07-31 08:50:00|26.5|26.42|26.55|26.47|26.55|26.47|26.49|26.41|0
1596185700000|2020-07-31 08:55:00|26.53|26.45|26.52|26.44|26.55|26.47|26.5|26.42|0
1596186000000|2020-07-31 09:00:00|26.53|26.45|26.7|26.62|26.71|26.63|26.53|26.45|0
1596186300000|2020-07-31 09:05:00|26.71|26.63|26.52|26.44|26.72|26.64|26.47|26.39|0
1596186600000|2020-07-31 09:10:00|26.54|26.46|26.52|26.44|26.59|26.51|26.52|26.44|0
1596186900000|2020-07-31 09:15:00|26.54|26.46|26.5|26.42|26.59|26.51|26.49|26.41|0
1596187200000|2020-07-31 09:20:00|26.49|26.41|26.54|26.46|26.57|26.49|26.49|26.41|0
1596187500000|2020-07-31 09:25:00|26.52|26.44|26.49|26.41|26.55|26.47|26.49|26.41|0
1596187800000|2020-07-31 09:30:00|26.5|26.42|26.54|26.46|26.57|26.49|26.43|26.35|0
1596188100000|2020-07-31 09:35:00|26.53|26.45|26.52|26.44|26.59|26.51|26.49|26.41|0
1596188400000|2020-07-31 09:40:00|26.5|26.42|26.57|26.49|26.61|26.53|26.5|26.42|0
1596188700000|2020-07-31 09:45:00|26.55|26.47|26.51|26.43|26.57|26.49|26.5|26.42|0
1596189000000|2020-07-31 09:50:00|26.55|26.47|26.69|26.61|26.69|26.61|26.52|26.44|0
1596189300000|2020-07-31 09:55:00|26.68|26.6|26.7|26.62|26.72|26.64|26.6|26.52|0
1596189600000|2020-07-31 10:00:00|26.67|26.59|26.67|26.59|26.7|26.62|26.62|26.54|0
1596189900000|2020-07-31 10:05:00|26.63|26.55|26.62|26.54|26.67|26.59|26.6|26.52|0
1596190200000|2020-07-31 10:10:00|26.61|26.53|26.62|26.54|26.62|26.54|26.57|26.49|0
1596190500000|2020-07-31 10:15:00|26.66|26.58|26.75|26.67|26.8|26.72|26.65|26.57|0
1596190800000|2020-07-31 10:20:00|26.72|26.64|26.64|26.56|26.75|26.67|26.62|26.54|0
1596191100000|2020-07-31 10:25:00|26.62|26.54|26.49|26.41|26.62|26.54|26.49|26.41|0
1596191400000|2020-07-31 10:30:00|26.48|26.4|26.49|26.41|26.49|26.41|26.44|26.36|0
1596191700000|2020-07-31 10:35:00|26.5|26.42|26.54|26.46|26.56|26.48|26.49|26.41|0
1596192000000|2020-07-31 10:40:00|26.53|26.45|26.5|26.42|26.54|26.46|26.49|26.41|0
1596192300000|2020-07-31 10:45:00|26.49|26.41|26.57|26.49|26.6|26.52|26.49|26.41|0
1596192600000|2020-07-31 10:50:00|26.6|26.52|26.69|26.61|26.7|26.62|26.6|26.52|0
1596192900000|2020-07-31 10:55:00|26.68|26.6|26.61|26.53|26.7|26.62|26.54|26.46|0
1596193200000|2020-07-31 11:00:00|26.6|26.52|26.49|26.41|26.61|26.53|26.44|26.36|0
1596193500000|2020-07-31 11:05:00|26.48|26.4|26.44|26.36|26.49|26.41|26.4|26.32|0
1596193800000|2020-07-31 11:10:00|26.42|26.34|26.31|26.23|26.42|26.34|26.31|26.23|0
1596194100000|2020-07-31 11:15:00|26.3|26.22|26.31|26.23|26.35|26.27|26.3|26.22|0
1596194400000|2020-07-31 11:20:00|26.3|26.22|26.21|26.13|26.31|26.23|26.21|26.13|0
1596194700000|2020-07-31 11:25:00|26.22|26.14|26.29|26.21|26.31|26.23|26.22|26.14|0
1596195000000|2020-07-31 11:30:00|26.3|26.22|26.32|26.24|26.33|26.25|26.27|26.19|0
1596195300000|2020-07-31 11:35:00|26.33|26.25|26.41|26.33|26.41|26.33|26.32|26.24|0
1596195600000|2020-07-31 11:40:00|26.39|26.31|26.41|26.33|26.43|26.35|26.36|26.28|0
1596195900000|2020-07-31 11:45:00|26.4|26.32|26.36|26.28|26.41|26.33|26.33|26.25|0
1596196200000|2020-07-31 11:50:00|26.35|26.27|26.32|26.24|26.37|26.29|26.31|26.23|0
1596196500000|2020-07-31 11:55:00|26.31|26.23|26.26|26.18|26.32|26.24|26.26|26.18|0
1596196800000|2020-07-31 12:00:00|26.25|26.17|26.23|26.15|26.28|26.2|26.18|26.1|0
1596197100000|2020-07-31 12:05:00|26.24|26.16|26.34|26.26|26.36|26.28|26.24|26.16|0
1596197400000|2020-07-31 12:10:00|26.32|26.24|26.34|26.26|26.36|26.28|26.31|26.23|0
1596197700000|2020-07-31 12:15:00|26.36|26.28|26.31|26.23|26.36|26.28|26.29|26.21|0
1596198000000|2020-07-31 12:20:00|26.3|26.22|26.28|26.2|26.31|26.23|26.27|26.19|0
1596198300000|2020-07-31 12:25:00|26.3|26.22|26.32|26.24|26.36|26.28|26.3|26.22|0
1596198600000|2020-07-31 12:30:00|26.31|26.23|26.33|26.25|26.36|26.28|26.28|26.2|0
1596198900000|2020-07-31 12:35:00|26.37|26.29|26.33|26.25|26.37|26.29|26.29|26.21|0
1596199200000|2020-07-31 12:40:00|26.36|26.28|26.35|26.27|26.36|26.28|26.32|26.24|0
1596199500000|2020-07-31 12:45:00|26.31|26.23|26.26|26.18|26.31|26.23|26.26|26.18|0
1596199800000|2020-07-31 12:50:00|26.21|26.13|26.13|26.05|26.26|26.18|26.13|26.05|0
1596200100000|2020-07-31 12:55:00|26.14|26.06|26.22|26.14|26.23|26.15|26.13|26.05|0
1596200400000|2020-07-31 13:00:00|26.21|26.13|26.27|26.19|26.29|26.21|26.2|26.12|0
1596200700000|2020-07-31 13:05:00|26.26|26.18|26.2|26.12|26.28|26.2|26.18|26.1|0
1596201000000|2020-07-31 13:10:00|26.18|26.1|26.16|26.08|26.21|26.13|26.15|26.07|0
1596201300000|2020-07-31 13:15:00|26.17|26.09|26.17|26.09|26.21|26.13|26.15|26.07|0
1596201600000|2020-07-31 13:20:00|26.16|26.08|26.05|25.97|26.16|26.08|26.04|25.96|0
1596201900000|2020-07-31 13:25:00|26.08|26|26.05|25.97|26.1|26.02|26.05|25.97|0
1596202200000|2020-07-31 13:30:00|26.08|26|26.13|26.05|26.17|26.09|26.05|25.97|0
1596202500000|2020-07-31 13:35:00|26.14|26.06|26.32|26.24|26.37|26.29|26.13|26.05|0
1596202800000|2020-07-31 13:40:00|26.33|26.25|26.33|26.25|26.37|26.29|26.3|26.22|0
1596203100000|2020-07-31 13:45:00|26.35|26.27|26.27|26.19|26.35|26.27|26.13|26.05|0
1596203400000|2020-07-31 13:50:00|26.29|26.21|26.23|26.15|26.4|26.32|26.2|26.12|0
1596203700000|2020-07-31 13:55:00|26.22|26.14|26.2|26.12|26.29|26.21|26.18|26.1|0
1596204000000|2020-07-31 14:00:00|26.18|26.1|26.41|26.33|26.52|26.44|26.18|26.1|0
1596204300000|2020-07-31 14:05:00|26.4|26.32|26.51|26.43|26.53|26.45|26.4|26.32|0
1596204600000|2020-07-31 14:10:00|26.5|26.42|26.69|26.61|26.75|26.67|26.5|26.42|0
1596204900000|2020-07-31 14:15:00|26.73|26.65|26.98|26.9|26.98|26.9|26.69|26.61|0
1596205200000|2020-07-31 14:20:00|26.99|26.91|27.05|26.97|27.22|27.14|26.98|26.9|0
1596205500000|2020-07-31 14:25:00|27.06|26.98|27.18|27.1|27.2|27.12|27.06|26.98|0
1596205800000|2020-07-31 14:30:00|27.19|27.11|27.22|27.14|27.25|27.17|27.1|27.02|0
1596206100000|2020-07-31 14:35:00|27.21|27.13|26.98|26.9|27.25|27.17|26.94|26.86|0
1596206400000|2020-07-31 14:40:00|27.01|26.93|27.23|27.15|27.28|27.2|27|26.92|0
1596206700000|2020-07-31 14:45:00|27.25|27.17|27.32|27.24|27.39|27.31|27.24|27.16|0
1596207000000|2020-07-31 14:50:00|27.31|27.23|27.38|27.3|27.54|27.46|27.27|27.19|0
1596207300000|2020-07-31 14:55:00|27.39|27.31|27.38|27.3|27.52|27.44|27.34|27.26|0
1596207600000|2020-07-31 15:00:00|27.37|27.29|27.33|27.25|27.41|27.33|27.23|27.15|0
1596207900000|2020-07-31 15:05:00|27.34|27.26|27.43|27.35|27.44|27.36|27.33|27.25|0
1596208200000|2020-07-31 15:10:00|27.44|27.36|27.19|27.11|27.45|27.37|27.16|27.08|0
1596208500000|2020-07-31 15:15:00|27.2|27.12|26.85|26.77|27.2|27.12|26.85|26.77|0
1596208800000|2020-07-31 15:20:00|26.82|26.74|26.85|26.77|26.91|26.83|26.79|26.71|0
1596209100000|2020-07-31 15:25:00|26.81|26.73|26.74|26.66|26.85|26.77|26.66|26.58|0
1596209400000|2020-07-31 15:30:00|26.71|26.63|26.95|26.87|26.98|26.9|26.67|26.59|0
1596209700000|2020-07-31 15:35:00|26.93|26.85|27.06|26.98|27.13|27.05|26.9|26.82|0
1596210000000|2020-07-31 15:40:00|27.08|27|27.15|27.07|27.15|27.07|27|26.92|0
1596210300000|2020-07-31 15:45:00|27.12|27.04|27.1|27.02|27.16|27.08|27.06|26.98|0
1596210600000|2020-07-31 15:50:00|27.08|27|27.25|27.17|27.26|27.18|27.07|26.99|0
1596210900000|2020-07-31 15:55:00|27.23|27.15|27.36|27.28|27.38|27.3|27.22|27.14|0
1596211200000|2020-07-31 16:00:00|27.37|27.29|27.36|27.28|27.42|27.34|27.32|27.24|0
1596211500000|2020-07-31 16:05:00|27.37|27.29|27.44|27.36|27.48|27.4|27.31|27.23|0
1596211800000|2020-07-31 16:10:00|27.43|27.35|27.47|27.39|27.52|27.44|27.42|27.34|0
1596212100000|2020-07-31 16:15:00|27.45|27.37|27.48|27.4|27.52|27.44|27.43|27.35|0
1596212400000|2020-07-31 16:20:00|27.47|27.39|27.43|27.35|27.5|27.42|27.43|27.35|0
1596212700000|2020-07-31 16:25:00|27.44|27.36|27.36|27.28|27.44|27.36|27.35|27.27|0
1596213000000|2020-07-31 16:30:00|27.37|27.29|27.36|27.28|27.39|27.31|27.3|27.22|0
1596213300000|2020-07-31 16:35:00|27.39|27.31|27.55|27.47|27.56|27.48|27.39|27.31|0
1596213600000|2020-07-31 16:40:00|27.53|27.45|27.5|27.42|27.55|27.47|27.45|27.37|0
1596213900000|2020-07-31 16:45:00|27.51|27.43|27.54|27.46|27.55|27.47|27.47|27.39|0
1596214200000|2020-07-31 16:50:00|27.53|27.45|27.63|27.55|27.64|27.56|27.51|27.43|0
1596214500000|2020-07-31 16:55:00|27.64|27.56|27.66|27.58|27.71|27.63|27.62|27.54|0
1596214800000|2020-07-31 17:00:00|27.67|27.59|27.61|27.53|27.67|27.59|27.61|27.53|0
1596215100000|2020-07-31 17:05:00|27.58|27.5|27.47|27.39|27.58|27.5|27.46|27.38|0
1596215400000|2020-07-31 17:10:00|27.46|27.38|27.51|27.43|27.53|27.45|27.46|27.38|0
1596215700000|2020-07-31 17:15:00|27.49|27.41|27.57|27.49|27.61|27.53|27.49|27.41|0
1596216000000|2020-07-31 17:20:00|27.56|27.48|27.43|27.35|27.56|27.48|27.43|27.35|0
1596216300000|2020-07-31 17:25:00|27.47|27.39|27.4|27.32|27.48|27.4|27.4|27.32|0
1596216600000|2020-07-31 17:30:00|27.42|27.34|27.39|27.31|27.43|27.35|27.33|27.25|0
1596217200000|2020-07-31 17:40:00|27.37|27.29|27.36|27.28|27.37|27.29|27.33|27.25|0
1596217500000|2020-07-31 17:45:00|27.39|27.31|27.35|27.27|27.42|27.34|27.35|27.27|0
1596217800000|2020-07-31 17:50:00|27.33|27.25|27.34|27.26|27.37|27.29|27.3|27.22|0
1596218100000|2020-07-31 17:55:00|27.35|27.27|27.37|27.29|27.38|27.3|27.32|27.24|0
1596218400000|2020-07-31 18:00:00|27.35|27.27|27.27|27.19|27.36|27.28|27.26|27.18|0
1596218700000|2020-07-31 18:05:00|27.26|27.18|27.41|27.33|27.41|27.33|27.26|27.18|0
1596219000000|2020-07-31 18:10:00|27.39|27.31|27.5|27.42|27.51|27.43|27.39|27.31|0
1596219300000|2020-07-31 18:15:00|27.51|27.43|27.43|27.35|27.53|27.45|27.42|27.34|0
1596219600000|2020-07-31 18:20:00|27.42|27.34|27.38|27.3|27.42|27.34|27.37|27.29|0
1596219900000|2020-07-31 18:25:00|27.37|27.29|27.37|27.29|27.38|27.3|27.37|27.29|0
1596220200000|2020-07-31 18:30:00|27.38|27.3|27.33|27.25|27.38|27.3|27.33|27.25|0
1596220500000|2020-07-31 18:35:00|27.31|27.23|27.25|27.17|27.33|27.25|27.22|27.14|0
1596220800000|2020-07-31 18:40:00|27.26|27.18|27.25|27.17|27.34|27.26|27.22|27.14|0
1596221100000|2020-07-31 18:45:00|27.22|27.14|27.22|27.14|27.22|27.14|27.2|27.12|0
1596221400000|2020-07-31 18:50:00|27.2|27.12|27.17|27.09|27.24|27.16|27.17|27.09|0
1596221700000|2020-07-31 18:55:00|27.18|27.1|27.07|26.99|27.18|27.1|27.07|26.99|0
1596222000000|2020-07-31 19:00:00|27.06|26.98|27.06|26.98|27.11|27.03|27.05|26.97|0
1596222300000|2020-07-31 19:05:00|27.05|26.97|27.11|27.03|27.15|27.07|27.05|26.97|0
1596222600000|2020-07-31 19:10:00|27.12|27.04|27.13|27.05|27.16|27.08|27.11|27.03|0
1596222900000|2020-07-31 19:15:00|27.12|27.04|27.02|26.94|27.13|27.05|27.02|26.94|0
1596223200000|2020-07-31 19:20:00|27.01|26.93|26.9|26.82|27.02|26.94|26.9|26.82|0
1596223500000|2020-07-31 19:25:00|26.91|26.83|26.89|26.81|26.94|26.86|26.88|26.8|0
1596223800000|2020-07-31 19:30:00|26.92|26.84|26.93|26.85|26.94|26.86|26.89|26.81|0
1596224100000|2020-07-31 19:35:00|26.91|26.83|26.9|26.82|26.93|26.85|26.86|26.78|0
1596224400000|2020-07-31 19:40:00|26.91|26.83|26.9|26.82|26.93|26.85|26.89|26.81|0
1596224700000|2020-07-31 19:45:00|26.88|26.8|26.85|26.77|26.91|26.83|26.85|26.77|0
1596225000000|2020-07-31 19:50:00|26.82|26.74|26.93|26.85|26.99|26.91|26.8|26.72|0
1596225300000|2020-07-31 19:55:00|26.94|26.86|26.77|26.69|26.94|26.86|26.55|26.47|0
1596434700000|2020-08-03 06:05:00|26.95|26.87|26.94|26.86|26.98|26.9|26.9|26.82|0
1596435000000|2020-08-03 06:10:00|26.93|26.85|26.91|26.83|26.95|26.87|26.89|26.81|0
1596435300000|2020-08-03 06:15:00|26.9|26.82|26.89|26.81|26.95|26.87|26.84|26.76|0
1596435600000|2020-08-03 06:20:00|26.9|26.82|26.97|26.89|26.97|26.89|26.88|26.8|0
1596435900000|2020-08-03 06:25:00|26.96|26.88|26.84|26.76|26.96|26.88|26.84|26.76|0
1596436200000|2020-08-03 06:30:00|26.8|26.72|26.74|26.66|26.8|26.72|26.73|26.65|0
1596436500000|2020-08-03 06:35:00|26.73|26.65|26.81|26.73|26.83|26.75|26.7|26.62|0
1596436800000|2020-08-03 06:40:00|26.83|26.75|26.85|26.77|26.85|26.77|26.83|26.75|0
1596437100000|2020-08-03 06:45:00|26.88|26.8|26.88|26.8|26.89|26.81|26.88|26.8|0
1596437400000|2020-08-03 06:50:00|26.87|26.79|26.81|26.73|26.87|26.79|26.81|26.73|0
1596437700000|2020-08-03 06:55:00|26.8|26.72|26.76|26.68|26.8|26.72|26.75|26.67|0
1596438000000|2020-08-03 07:00:00|26.75|26.67|26.7|26.62|26.87|26.79|26.7|26.62|0
1596438300000|2020-08-03 07:05:00|26.66|26.58|26.76|26.68|26.78|26.7|26.61|26.53|0
1596438600000|2020-08-03 07:10:00|26.74|26.66|26.81|26.73|26.85|26.77|26.74|26.66|0
1596438900000|2020-08-03 07:15:00|26.83|26.75|26.84|26.76|26.89|26.81|26.78|26.7|0
1596439200000|2020-08-03 07:20:00|26.85|26.77|26.82|26.74|26.91|26.83|26.82|26.74|0
1596439500000|2020-08-03 07:25:00|26.84|26.76|26.99|26.91|27.02|26.94|26.82|26.74|0
1596439800000|2020-08-03 07:30:00|27|26.92|26.9|26.82|27|26.92|26.88|26.8|0
1596440100000|2020-08-03 07:35:00|26.89|26.81|26.94|26.86|26.99|26.91|26.85|26.77|0
1596440400000|2020-08-03 07:40:00|26.95|26.87|26.99|26.91|27.01|26.93|26.9|26.82|0
1596440700000|2020-08-03 07:45:00|27|26.92|26.83|26.75|27.01|26.93|26.83|26.75|0
1596441000000|2020-08-03 07:50:00|26.81|26.73|26.62|26.54|26.81|26.73|26.59|26.51|0
1596441300000|2020-08-03 07:55:00|26.59|26.51|26.57|26.49|26.64|26.56|26.57|26.49|0
1596441600000|2020-08-03 08:00:00|26.54|26.46|26.49|26.41|26.64|26.56|26.45|26.37|0
1596441900000|2020-08-03 08:05:00|26.46|26.38|26.58|26.5|26.61|26.53|26.46|26.38|0
1596442200000|2020-08-03 08:10:00|26.56|26.48|26.66|26.58|26.74|26.66|26.54|26.46|0
1596442500000|2020-08-03 08:15:00|26.64|26.56|26.73|26.65|26.79|26.71|26.59|26.51|0
1596442800000|2020-08-03 08:20:00|26.74|26.66|26.71|26.63|26.74|26.66|26.66|26.58|0
1596443100000|2020-08-03 08:25:00|26.73|26.65|26.74|26.66|26.76|26.68|26.69|26.61|0
1596443400000|2020-08-03 08:30:00|26.71|26.63|26.74|26.66|26.74|26.66|26.66|26.58|0
1596443700000|2020-08-03 08:35:00|26.73|26.65|26.85|26.77|26.85|26.77|26.71|26.63|0
1596444000000|2020-08-03 08:40:00|26.87|26.79|26.72|26.64|26.94|26.86|26.72|26.64|0
1596444300000|2020-08-03 08:45:00|26.68|26.6|26.7|26.62|26.74|26.66|26.63|26.55|0
1596444600000|2020-08-03 08:50:00|26.69|26.61|26.64|26.56|26.69|26.61|26.59|26.51|0
1596444900000|2020-08-03 08:55:00|26.63|26.55|26.68|26.6|26.69|26.61|26.59|26.51|0
1596445200000|2020-08-03 09:00:00|26.66|26.58|26.54|26.46|26.68|26.6|26.54|26.46|0
1596445500000|2020-08-03 09:05:00|26.55|26.47|26.69|26.61|26.69|26.61|26.54|26.46|0
1596445800000|2020-08-03 09:10:00|26.68|26.6|26.69|26.61|26.74|26.66|26.64|26.56|0
1596446100000|2020-08-03 09:15:00|26.65|26.57|26.68|26.6|26.74|26.66|26.64|26.56|0
1596446400000|2020-08-03 09:20:00|26.69|26.61|26.64|26.56|26.71|26.63|26.64|26.56|0
1596446700000|2020-08-03 09:25:00|26.65|26.57|26.64|26.56|26.65|26.57|26.56|26.48|0
1596447000000|2020-08-03 09:30:00|26.63|26.55|26.65|26.57|26.65|26.57|26.61|26.53|0
1596447300000|2020-08-03 09:35:00|26.66|26.58|26.61|26.53|26.66|26.58|26.6|26.52|0
1596447600000|2020-08-03 09:40:00|26.6|26.52|26.53|26.45|26.64|26.56|26.51|26.43|0
1596447900000|2020-08-03 09:45:00|26.51|26.43|26.56|26.48|26.56|26.48|26.46|26.38|0
1596448200000|2020-08-03 09:50:00|26.58|26.5|26.56|26.48|26.58|26.5|26.55|26.47|0
1596448500000|2020-08-03 09:55:00|26.54|26.46|26.41|26.33|26.54|26.46|26.41|26.33|0
1596448800000|2020-08-03 10:00:00|26.43|26.35|26.4|26.32|26.44|26.36|26.39|26.31|0
1596449100000|2020-08-03 10:05:00|26.39|26.31|26.34|26.26|26.41|26.33|26.34|26.26|0
1596449400000|2020-08-03 10:10:00|26.31|26.23|26.24|26.16|26.31|26.23|26.24|26.16|0
1596449700000|2020-08-03 10:15:00|26.25|26.17|26.26|26.18|26.31|26.23|26.25|26.17|0
1596450000000|2020-08-03 10:20:00|26.25|26.17|26.1|26.02|26.25|26.17|26.06|25.98|0
1596450300000|2020-08-03 10:25:00|26.09|26.01|26.06|25.98|26.11|26.03|26.06|25.98|0
1596450600000|2020-08-03 10:30:00|26.11|26.03|26.13|26.05|26.19|26.11|26.1|26.02|0
1596450900000|2020-08-03 10:35:00|26.11|26.03|26.11|26.03|26.11|26.03|26.01|25.93|0
1596451200000|2020-08-03 10:40:00|26.06|25.98|26.01|25.93|26.1|26.02|26.01|25.93|0
1596451500000|2020-08-03 10:45:00|26.04|25.96|26.01|25.93|26.04|25.96|26.01|25.93|0
1596451800000|2020-08-03 10:50:00|25.99|25.91|25.96|25.88|25.99|25.91|25.91|25.83|0
1596452100000|2020-08-03 10:55:00|25.99|25.91|25.96|25.88|26.04|25.96|25.95|25.87|0
1596452400000|2020-08-03 11:00:00|25.95|25.87|25.96|25.88|26|25.92|25.9|25.82|0
1596452700000|2020-08-03 11:05:00|25.98|25.9|26.03|25.95|26.03|25.95|25.96|25.88|0
1596453000000|2020-08-03 11:10:00|26.01|25.93|25.99|25.91|26.03|25.95|25.99|25.91|0
1596453300000|2020-08-03 11:15:00|26|25.92|26.05|25.97|26.07|25.99|25.99|25.91|0
1596453600000|2020-08-03 11:20:00|26.07|25.99|25.94|25.86|26.07|25.99|25.94|25.86|0
1596453900000|2020-08-03 11:25:00|25.99|25.91|25.86|25.78|25.99|25.91|25.86|25.78|0
1596454200000|2020-08-03 11:30:00|25.84|25.76|25.85|25.77|25.88|25.8|25.84|25.76|0
1596454500000|2020-08-03 11:35:00|25.84|25.76|25.86|25.78|25.88|25.8|25.81|25.73|0
1596454800000|2020-08-03 11:40:00|25.88|25.8|25.94|25.86|25.94|25.86|25.86|25.78|0
1596455100000|2020-08-03 11:45:00|25.98|25.9|25.96|25.88|26|25.92|25.95|25.87|0
1596455400000|2020-08-03 11:50:00|25.94|25.86|25.88|25.8|25.94|25.86|25.86|25.78|0
1596455700000|2020-08-03 11:55:00|25.89|25.81|25.87|25.79|25.92|25.84|25.87|25.79|0
1596456000000|2020-08-03 12:00:00|25.85|25.77|25.81|25.73|25.88|25.8|25.78|25.7|0
1596456300000|2020-08-03 12:05:00|25.8|25.72|25.91|25.83|25.93|25.85|25.79|25.71|0
1596456600000|2020-08-03 12:10:00|25.93|25.85|25.97|25.89|25.97|25.89|25.92|25.84|0
1596456900000|2020-08-03 12:15:00|25.92|25.84|25.95|25.87|25.97|25.89|25.9|25.82|0
1596457200000|2020-08-03 12:20:00|25.97|25.89|26|25.92|26.03|25.95|25.92|25.84|0
1596457500000|2020-08-03 12:25:00|25.99|25.91|25.92|25.84|25.99|25.91|25.92|25.84|0
1596457800000|2020-08-03 12:30:00|25.9|25.82|26.02|25.94|26.02|25.94|25.87|25.79|0
1596458100000|2020-08-03 12:35:00|26.04|25.96|25.98|25.9|26.04|25.96|25.95|25.87|0
1596458400000|2020-08-03 12:40:00|25.99|25.91|25.99|25.91|25.99|25.91|25.94|25.86|0
1596458700000|2020-08-03 12:45:00|25.98|25.9|25.95|25.87|25.98|25.9|25.94|25.86|0
1596459000000|2020-08-03 12:50:00|25.94|25.86|25.94|25.86|25.96|25.88|25.94|25.86|0
1596459300000|2020-08-03 12:55:00|25.97|25.89|25.99|25.91|25.99|25.91|25.96|25.88|0
1596459600000|2020-08-03 13:00:00|25.97|25.89|25.96|25.88|25.98|25.9|25.93|25.85|0
1596459900000|2020-08-03 13:05:00|25.94|25.86|25.98|25.9|25.99|25.91|25.94|25.86|0
1596460200000|2020-08-03 13:10:00|25.97|25.89|25.94|25.86|25.99|25.91|25.93|25.85|0
1596460500000|2020-08-03 13:15:00|25.93|25.85|25.94|25.86|25.94|25.86|25.92|25.84|0
1596460800000|2020-08-03 13:20:00|25.93|25.85|25.94|25.86|25.97|25.89|25.92|25.84|0
1596461100000|2020-08-03 13:25:00|25.96|25.88|25.92|25.84|25.96|25.88|25.92|25.84|0
1596461400000|2020-08-03 13:30:00|25.93|25.85|26.16|26.08|26.17|26.09|25.92|25.84|0
1596461700000|2020-08-03 13:35:00|26.13|26.05|26.17|26.09|26.22|26.14|26.12|26.04|0
1596462000000|2020-08-03 13:40:00|26.14|26.06|26.12|26.04|26.18|26.1|26.12|26.04|0
1596462300000|2020-08-03 13:45:00|26.1|26.02|26.15|26.07|26.17|26.09|26.04|25.96|0
1596462600000|2020-08-03 13:50:00|26.12|26.04|26.17|26.09|26.17|26.09|26.03|25.95|0
1596462900000|2020-08-03 13:55:00|26.18|26.1|26.15|26.07|26.2|26.12|26.1|26.02|0
1596463200000|2020-08-03 14:00:00|26.13|26.05|26.03|25.95|26.15|26.07|25.97|25.89|0
1596463500000|2020-08-03 14:05:00|26.02|25.94|26.04|25.96|26.08|26|25.97|25.89|0
1596463800000|2020-08-03 14:10:00|25.99|25.91|25.97|25.89|26.04|25.96|25.96|25.88|0
1596464100000|2020-08-03 14:15:00|25.98|25.9|26.01|25.93|26.02|25.94|25.89|25.81|0
1596464400000|2020-08-03 14:20:00|25.99|25.91|26.1|26.02|26.16|26.08|25.98|25.9|0
1596464700000|2020-08-03 14:25:00|26.07|25.99|26.08|26|26.15|26.07|26.05|25.97|0
1596465000000|2020-08-03 14:30:00|26.07|25.99|25.98|25.9|26.12|26.04|25.98|25.9|0
1596465300000|2020-08-03 14:35:00|26|25.92|26|25.92|26.05|25.97|25.97|25.89|0
1596465600000|2020-08-03 14:40:00|26.01|25.93|26.05|25.97|26.15|26.07|26.01|25.93|0
1596465900000|2020-08-03 14:45:00|26.07|25.99|26.27|26.19|26.27|26.19|26.07|25.99|0
1596466200000|2020-08-03 14:50:00|26.25|26.17|26.22|26.14|26.3|26.22|26.21|26.13|0
1596466500000|2020-08-03 14:55:00|26.2|26.12|26.12|26.04|26.25|26.17|26.12|26.04|0
1596466800000|2020-08-03 15:00:00|26.14|26.06|26.06|25.98|26.16|26.08|26.05|25.97|0
1596467100000|2020-08-03 15:05:00|26.05|25.97|26.05|25.97|26.1|26.02|26.02|25.94|0
1596467400000|2020-08-03 15:10:00|26.02|25.94|26.1|26.02|26.1|26.02|26|25.92|0
1596467700000|2020-08-03 15:15:00|26.13|26.05|26.14|26.06|26.15|26.07|26.08|26|0
1596468000000|2020-08-03 15:20:00|26.12|26.04|26.13|26.05|26.14|26.06|26.1|26.02|0
1596468300000|2020-08-03 15:25:00|26.15|26.07|26.1|26.02|26.16|26.08|26.1|26.02|0
1596468600000|2020-08-03 15:30:00|26.11|26.03|26.15|26.07|26.15|26.07|26.1|26.02|0
1596468900000|2020-08-03 15:35:00|26.16|26.08|26.15|26.07|26.19|26.11|26.15|26.07|0
1596469200000|2020-08-03 15:40:00|26.13|26.05|26.18|26.1|26.18|26.1|26.11|26.03|0
1596469500000|2020-08-03 15:45:00|26.16|26.08|26.21|26.13|26.23|26.15|26.16|26.08|0
1596470100000|2020-08-03 15:55:00|26.23|26.15|26.15|26.07|26.23|26.15|26.14|26.06|0
1596470400000|2020-08-03 16:00:00|26.16|26.08|26.15|26.07|26.19|26.11|26.14|26.06|0
1596470700000|2020-08-03 16:05:00|26.19|26.11|26.19|26.11|26.2|26.12|26.19|26.11|0
1596471000000|2020-08-03 16:10:00|26.2|26.12|26.22|26.14|26.22|26.14|26.18|26.1|0
1596471300000|2020-08-03 16:15:00|26.2|26.12|26.23|26.15|26.24|26.16|26.2|26.12|0
1596471600000|2020-08-03 16:20:00|26.19|26.11|26.18|26.1|26.19|26.11|26.18|26.1|0
1596471900000|2020-08-03 16:25:00|26.19|26.11|26.23|26.15|26.24|26.16|26.18|26.1|0
1596472500000|2020-08-03 16:35:00|26.22|26.14|26.2|26.12|26.24|26.16|26.2|26.12|0
1596472800000|2020-08-03 16:40:00|26.22|26.14|26.22|26.14|26.23|26.15|26.2|26.12|0
1596473100000|2020-08-03 16:45:00|26.2|26.12|26.17|26.09|26.23|26.15|26.17|26.09|0
1596473400000|2020-08-03 16:50:00|26.18|26.1|26.15|26.07|26.2|26.12|26.15|26.07|0
1596473700000|2020-08-03 16:55:00|26.14|26.06|26.14|26.06|26.17|26.09|26.12|26.04|0
1596474000000|2020-08-03 17:00:00|26.12|26.04|26.13|26.05|26.13|26.05|26.1|26.02|0
1596474300000|2020-08-03 17:05:00|26.11|26.03|26.11|26.03|26.13|26.05|26.09|26.01|0
1596474600000|2020-08-03 17:10:00|26.09|26.01|26.02|25.94|26.09|26.01|26.02|25.94|0
1596474900000|2020-08-03 17:15:00|26.03|25.95|25.96|25.88|26.03|25.95|25.94|25.86|0
1596475200000|2020-08-03 17:20:00|25.94|25.86|25.88|25.8|25.94|25.86|25.88|25.8|0
1596475500000|2020-08-03 17:25:00|25.87|25.79|25.99|25.91|25.99|25.91|25.87|25.79|0
1596475800000|2020-08-03 17:30:00|25.98|25.9|25.97|25.89|25.99|25.91|25.92|25.84|0
1596476100000|2020-08-03 17:35:00|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|0
1596476400000|2020-08-03 17:40:00|26.01|25.93|26.02|25.94|26.07|25.99|26.01|25.93|0
1596476700000|2020-08-03 17:45:00|26.01|25.93|26.01|25.93|26.02|25.94|25.99|25.91|0
1596477000000|2020-08-03 17:50:00|26.02|25.94|25.99|25.91|26.02|25.94|25.99|25.91|0
1596477300000|2020-08-03 17:55:00|25.98|25.9|25.98|25.9|25.98|25.9|25.98|25.9|0
1596477600000|2020-08-03 18:00:00|25.97|25.89|25.97|25.89|25.98|25.9|25.96|25.88|0
1596477900000|2020-08-03 18:05:00|25.98|25.9|25.99|25.91|26.01|25.93|25.98|25.9|0
1596478200000|2020-08-03 18:10:00|26.01|25.93|25.96|25.88|26.01|25.93|25.96|25.88|0
1596478500000|2020-08-03 18:15:00|25.94|25.86|25.96|25.88|25.97|25.89|25.94|25.86|0
1596478800000|2020-08-03 18:20:00|25.94|25.86|25.96|25.88|26.01|25.93|25.94|25.86|0
1596479100000|2020-08-03 18:25:00|25.98|25.9|25.96|25.88|25.98|25.9|25.96|25.88|0
1596479400000|2020-08-03 18:30:00|25.98|25.9|25.94|25.86|25.98|25.9|25.94|25.86|0
1596479700000|2020-08-03 18:35:00|25.97|25.89|25.95|25.87|25.97|25.89|25.95|25.87|0
1596480000000|2020-08-03 18:40:00|25.97|25.89|25.96|25.88|25.97|25.89|25.96|25.88|0
1596480300000|2020-08-03 18:45:00|25.97|25.89|25.97|25.89|25.98|25.9|25.97|25.89|0
1596480600000|2020-08-03 18:50:00|26|25.92|25.97|25.89|26|25.92|25.97|25.89|0
1596480900000|2020-08-03 18:55:00|25.98|25.9|25.95|25.87|25.98|25.9|25.95|25.87|0
1596481500000|2020-08-03 19:05:00|25.96|25.88|25.95|25.87|25.96|25.88|25.93|25.85|0
1596481800000|2020-08-03 19:10:00|25.93|25.85|25.95|25.87|25.95|25.87|25.93|25.85|0
1596482100000|2020-08-03 19:15:00|25.93|25.85|26.05|25.97|26.05|25.97|25.93|25.85|0
1596482400000|2020-08-03 19:20:00|26.03|25.95|26.03|25.95|26.03|25.95|26.02|25.94|0
1596482700000|2020-08-03 19:25:00|26.05|25.97|26.1|26.02|26.1|26.02|26.03|25.95|0
1596483000000|2020-08-03 19:30:00|26.11|26.03|26.17|26.09|26.21|26.13|26.11|26.03|0
1596483300000|2020-08-03 19:35:00|26.18|26.1|26.17|26.09|26.18|26.1|26.15|26.07|0
1596483600000|2020-08-03 19:40:00|26.16|26.08|26.11|26.03|26.18|26.1|26.11|26.03|0
1596483900000|2020-08-03 19:45:00|26.12|26.04|26.16|26.08|26.18|26.1|26.12|26.04|0
1596484200000|2020-08-03 19:50:00|26.17|26.09|26.13|26.05|26.18|26.1|26.13|26.05|0
1596484500000|2020-08-03 19:55:00|26.11|26.03|26.11|26.03|26.22|26.14|26.1|26.02|0
1596521100000|2020-08-04 06:05:00|26.03|25.95|26.08|26|26.1|26.02|26|25.92|0
1596521400000|2020-08-04 06:10:00|26.15|26.07|26.04|25.96|26.23|26.15|26.04|25.96|0
1596521700000|2020-08-04 06:15:00|26|25.92|26.02|25.94|26.04|25.96|25.99|25.91|0
1596522300000|2020-08-04 06:25:00|25.99|25.91|25.93|25.85|25.99|25.91|25.93|25.85|0
1596522600000|2020-08-04 06:30:00|25.94|25.86|26.05|25.97|26.05|25.97|25.94|25.86|0
1596522900000|2020-08-04 06:35:00|26.03|25.95|25.74|25.66|26.03|25.95|25.74|25.66|0
1596523200000|2020-08-04 06:40:00|25.76|25.68|25.79|25.71|25.86|25.78|25.74|25.66|0
1596523500000|2020-08-04 06:45:00|25.81|25.73|25.84|25.76|25.89|25.81|25.79|25.71|0
1596523800000|2020-08-04 06:50:00|25.86|25.78|25.83|25.75|25.91|25.83|25.82|25.74|0
1596524100000|2020-08-04 06:55:00|25.82|25.74|25.86|25.78|25.86|25.78|25.81|25.73|0
1596524400000|2020-08-04 07:00:00|25.87|25.79|25.86|25.78|25.93|25.85|25.76|25.68|0
1596524700000|2020-08-04 07:05:00|25.84|25.76|25.86|25.78|25.98|25.9|25.83|25.75|0
1596525000000|2020-08-04 07:10:00|25.87|25.79|25.94|25.86|25.98|25.9|25.83|25.75|0
1596525300000|2020-08-04 07:15:00|25.93|25.85|25.9|25.82|25.97|25.89|25.86|25.78|0
1596525600000|2020-08-04 07:20:00|25.87|25.79|26.04|25.96|26.13|26.05|25.87|25.79|0
1596525900000|2020-08-04 07:25:00|26.03|25.95|26.12|26.04|26.18|26.1|26.02|25.94|0
1596526200000|2020-08-04 07:30:00|26.13|26.05|26.03|25.95|26.22|26.14|25.97|25.89|0
1596526500000|2020-08-04 07:35:00|26.01|25.93|25.97|25.89|26.02|25.94|25.89|25.81|0
1596526800000|2020-08-04 07:40:00|25.98|25.9|26.08|26|26.13|26.05|25.97|25.89|0
1596527100000|2020-08-04 07:45:00|26.09|26.01|26.23|26.15|26.31|26.23|26.08|26|0
1596527400000|2020-08-04 07:50:00|26.24|26.16|26.38|26.3|26.43|26.35|26.21|26.13|0
1596527700000|2020-08-04 07:55:00|26.42|26.34|26.38|26.3|26.43|26.35|26.33|26.25|0
1596528000000|2020-08-04 08:00:00|26.41|26.33|26.38|26.3|26.43|26.35|26.28|26.2|0
1596528300000|2020-08-04 08:05:00|26.37|26.29|26.38|26.3|26.56|26.48|26.37|26.29|0
1596528600000|2020-08-04 08:10:00|26.37|26.29|26.21|26.13|26.38|26.3|26.21|26.13|0
1596528900000|2020-08-04 08:15:00|26.19|26.11|26.21|26.13|26.23|26.15|26.13|26.05|0
1596529200000|2020-08-04 08:20:00|26.2|26.12|26.17|26.09|26.27|26.19|26.13|26.05|0
1596529500000|2020-08-04 08:25:00|26.18|26.1|26.07|25.99|26.21|26.13|26.05|25.97|0
1596529800000|2020-08-04 08:30:00|26.06|25.98|26.17|26.09|26.23|26.15|25.96|25.88|0
1596530100000|2020-08-04 08:35:00|26.18|26.1|26.27|26.19|26.28|26.2|26.17|26.09|0
1596530400000|2020-08-04 08:40:00|26.26|26.18|26.37|26.29|26.42|26.34|26.15|26.07|0
1596530700000|2020-08-04 08:45:00|26.35|26.27|26.26|26.18|26.36|26.28|26.2|26.12|0
1596531000000|2020-08-04 08:50:00|26.27|26.19|26.17|26.09|26.28|26.2|26.1|26.02|0
1596531300000|2020-08-04 08:55:00|26.16|26.08|26.15|26.07|26.23|26.15|26.13|26.05|0
1596531600000|2020-08-04 09:00:00|26.16|26.08|26.15|26.07|26.2|26.12|26.13|26.05|0
1596531900000|2020-08-04 09:05:00|26.11|26.03|26.06|25.98|26.14|26.06|26.04|25.96|0
1596532200000|2020-08-04 09:10:00|26.11|26.03|26|25.92|26.15|26.07|26|25.92|0
1596532500000|2020-08-04 09:15:00|25.96|25.88|26|25.92|26.01|25.93|25.91|25.83|0
1596532800000|2020-08-04 09:20:00|26.01|25.93|26.02|25.94|26.06|25.98|25.96|25.88|0
1596533100000|2020-08-04 09:25:00|26.04|25.96|26.04|25.96|26.11|26.03|26.02|25.94|0
1596533400000|2020-08-04 09:30:00|26.05|25.97|25.94|25.86|26.06|25.98|25.9|25.82|0
1596533700000|2020-08-04 09:35:00|25.96|25.88|26.06|25.98|26.11|26.03|25.93|25.85|0
1596534000000|2020-08-04 09:40:00|26.07|25.99|26.02|25.94|26.14|26.06|25.99|25.91|0
1596534300000|2020-08-04 09:45:00|26.04|25.96|26.03|25.95|26.05|25.97|25.94|25.86|0
1596534600000|2020-08-04 09:50:00|25.99|25.91|26.03|25.95|26.06|25.98|25.98|25.9|0
1596534900000|2020-08-04 09:55:00|26.04|25.96|26.05|25.97|26.06|25.98|26|25.92|0
1596535200000|2020-08-04 10:00:00|26.03|25.95|26.08|26|26.1|26.02|25.98|25.9|0
1596535500000|2020-08-04 10:05:00|26.06|25.98|26.1|26.02|26.1|26.02|26.04|25.96|0
1596535800000|2020-08-04 10:10:00|26.11|26.03|26.14|26.06|26.15|26.07|26.1|26.02|0
1596536100000|2020-08-04 10:15:00|26.15|26.07|26.09|26.01|26.19|26.11|26.09|26.01|0
1596536400000|2020-08-04 10:20:00|26.04|25.96|26.05|25.97|26.08|26|26.01|25.93|0
1596536700000|2020-08-04 10:25:00|26.08|26|26.19|26.11|26.19|26.11|26.05|25.97|0
1596537000000|2020-08-04 10:30:00|26.18|26.1|26.12|26.04|26.18|26.1|26.07|25.99|0
1596537300000|2020-08-04 10:35:00|26.14|26.06|26.13|26.05|26.14|26.06|26.07|25.99|0
1596537600000|2020-08-04 10:40:00|26.12|26.04|26.15|26.07|26.15|26.07|26.07|25.99|0
1596537900000|2020-08-04 10:45:00|26.14|26.06|26.09|26.01|26.18|26.1|26.07|25.99|0
1596538200000|2020-08-04 10:50:00|26.1|26.02|26.07|25.99|26.12|26.04|26.06|25.98|0
1596538500000|2020-08-04 10:55:00|26.08|26|26.12|26.04|26.12|26.04|26.06|25.98|0
1596538800000|2020-08-04 11:00:00|26.09|26.01|26.08|26|26.12|26.04|26.02|25.94|0
1596539100000|2020-08-04 11:05:00|26.09|26.01|26.06|25.98|26.12|26.04|26.04|25.96|0
1596539400000|2020-08-04 11:10:00|26.04|25.96|26.04|25.96|26.07|25.99|26.02|25.94|0
1596539700000|2020-08-04 11:15:00|26.06|25.98|26.16|26.08|26.18|26.1|26.04|25.96|0
1596540000000|2020-08-04 11:20:00|26.14|26.06|26.09|26.01|26.16|26.08|26.07|25.99|0
1596540300000|2020-08-04 11:25:00|26.08|26|26.02|25.94|26.13|26.05|26.02|25.94|0
1596540600000|2020-08-04 11:30:00|26.04|25.96|26.16|26.08|26.19|26.11|26.03|25.95|0
1596540900000|2020-08-04 11:35:00|26.14|26.06|26.22|26.14|26.24|26.16|26.12|26.04|0
1596541200000|2020-08-04 11:40:00|26.24|26.16|26.19|26.11|26.24|26.16|26.17|26.09|0
1596541500000|2020-08-04 11:45:00|26.17|26.09|26.22|26.14|26.23|26.15|26.17|26.09|0
1596541800000|2020-08-04 11:50:00|26.23|26.15|26.22|26.14|26.33|26.25|26.22|26.14|0
1596542100000|2020-08-04 11:55:00|26.19|26.11|26.17|26.09|26.24|26.16|26.14|26.06|0
1596542400000|2020-08-04 12:00:00|26.19|26.11|26.24|26.16|26.28|26.2|26.19|26.11|0
1596542700000|2020-08-04 12:05:00|26.23|26.15|26.16|26.08|26.23|26.15|26.14|26.06|0
1596543000000|2020-08-04 12:10:00|26.17|26.09|26.16|26.08|26.17|26.09|26.11|26.03|0
1596543300000|2020-08-04 12:15:00|26.15|26.07|26.11|26.03|26.16|26.08|26.11|26.03|0
1596543600000|2020-08-04 12:20:00|26.12|26.04|26.12|26.04|26.18|26.1|26.11|26.03|0
1596543900000|2020-08-04 12:25:00|26.11|26.03|26.15|26.07|26.17|26.09|26.11|26.03|0
1596544200000|2020-08-04 12:30:00|26.16|26.08|26.2|26.12|26.25|26.17|26.15|26.07|0
1596544500000|2020-08-04 12:35:00|26.22|26.14|26.21|26.13|26.3|26.22|26.2|26.12|0
1596544800000|2020-08-04 12:40:00|26.23|26.15|26.15|26.07|26.23|26.15|26.15|26.07|0
1596545100000|2020-08-04 12:45:00|26.16|26.08|26.08|26|26.16|26.08|26.06|25.98|0
1596545400000|2020-08-04 12:50:00|26.07|25.99|26.28|26.2|26.29|26.21|26.05|25.97|0
1596545700000|2020-08-04 12:55:00|26.27|26.19|26.18|26.1|26.28|26.2|26.15|26.07|0
1596546000000|2020-08-04 13:00:00|26.21|26.13|26.13|26.05|26.22|26.14|26.12|26.04|0
1596546300000|2020-08-04 13:05:00|26.15|26.07|26.12|26.04|26.18|26.1|26.12|26.04|0
1596546600000|2020-08-04 13:10:00|26.13|26.05|26.12|26.04|26.16|26.08|26.12|26.04|0
1596546900000|2020-08-04 13:15:00|26.13|26.05|26.22|26.14|26.22|26.14|26.13|26.05|0
1596547200000|2020-08-04 13:20:00|26.21|26.13|26.16|26.08|26.25|26.17|26.12|26.04|0
1596547500000|2020-08-04 13:25:00|26.17|26.09|26.12|26.04|26.17|26.09|26.1|26.02|0
1596547800000|2020-08-04 13:30:00|26.13|26.05|26|25.92|26.17|26.09|25.95|25.87|0
1596548100000|2020-08-04 13:35:00|25.97|25.89|26.01|25.93|26.1|26.02|25.92|25.84|0
1596548400000|2020-08-04 13:40:00|26|25.92|25.85|25.77|26.01|25.93|25.85|25.77|0
1596548700000|2020-08-04 13:45:00|25.82|25.74|25.72|25.64|25.82|25.74|25.71|25.63|0
1596549000000|2020-08-04 13:50:00|25.75|25.67|25.76|25.68|25.77|25.69|25.7|25.62|0
1596549300000|2020-08-04 13:55:00|25.75|25.67|25.74|25.66|25.77|25.69|25.68|25.6|0
1596549600000|2020-08-04 14:00:00|25.7|25.62|25.69|25.61|25.73|25.65|25.53|25.45|0
1596549900000|2020-08-04 14:05:00|25.68|25.6|25.6|25.52|25.68|25.6|25.59|25.51|0
1596550200000|2020-08-04 14:10:00|25.61|25.53|25.63|25.55|25.65|25.57|25.6|25.52|0
1596550500000|2020-08-04 14:15:00|25.61|25.53|25.55|25.47|25.63|25.55|25.5|25.42|0
1596550800000|2020-08-04 14:20:00|25.58|25.5|25.53|25.45|25.59|25.51|25.5|25.42|0
1596551100000|2020-08-04 14:25:00|25.58|25.5|25.58|25.5|25.6|25.52|25.58|25.5|0
1596551400000|2020-08-04 14:30:00|25.59|25.51|25.68|25.6|25.73|25.65|25.56|25.48|0
1596551700000|2020-08-04 14:35:00|25.69|25.61|25.68|25.6|25.7|25.62|25.61|25.53|0
1596552000000|2020-08-04 14:40:00|25.69|25.61|25.7|25.62|25.73|25.65|25.68|25.6|0
1596552300000|2020-08-04 14:45:00|25.68|25.6|25.65|25.57|25.69|25.61|25.65|25.57|0
1596552600000|2020-08-04 14:50:00|25.66|25.58|25.65|25.57|25.67|25.59|25.62|25.54|0
1596552900000|2020-08-04 14:55:00|25.67|25.59|25.65|25.57|25.68|25.6|25.6|25.52|0
1596553200000|2020-08-04 15:00:00|25.64|25.56|25.63|25.55|25.68|25.6|25.63|25.55|0
1596553500000|2020-08-04 15:05:00|25.65|25.57|25.68|25.6|25.75|25.67|25.63|25.55|0
1596553800000|2020-08-04 15:10:00|25.66|25.58|25.7|25.62|25.71|25.63|25.63|25.55|0
1596554100000|2020-08-04 15:15:00|25.71|25.63|25.71|25.63|25.75|25.67|25.7|25.62|0
1596554400000|2020-08-04 15:20:00|25.7|25.62|25.76|25.68|25.78|25.7|25.68|25.6|0
1596554700000|2020-08-04 15:25:00|25.75|25.67|25.73|25.65|25.76|25.68|25.65|25.57|0
1596555000000|2020-08-04 15:30:00|25.69|25.61|25.7|25.62|25.76|25.68|25.69|25.61|0
1596555300000|2020-08-04 15:35:00|25.69|25.61|25.73|25.65|25.74|25.66|25.65|25.57|0
1596555600000|2020-08-04 15:40:00|25.7|25.62|25.69|25.61|25.7|25.62|25.64|25.56|0
1596555900000|2020-08-04 15:45:00|25.73|25.65|25.71|25.63|25.75|25.67|25.71|25.63|0
1596556200000|2020-08-04 15:50:00|25.7|25.62|25.69|25.61|25.71|25.63|25.68|25.6|0
1596556500000|2020-08-04 15:55:00|25.71|25.63|25.78|25.7|25.79|25.71|25.69|25.61|0
1596556800000|2020-08-04 16:00:00|25.77|25.69|25.79|25.71|25.83|25.75|25.75|25.67|0
1596557100000|2020-08-04 16:05:00|25.8|25.72|25.89|25.81|25.89|25.81|25.79|25.71|0
1596557400000|2020-08-04 16:10:00|25.88|25.8|25.93|25.85|25.93|25.85|25.88|25.8|0
1596557700000|2020-08-04 16:15:00|25.94|25.86|25.88|25.8|25.94|25.86|25.88|25.8|0
1596558000000|2020-08-04 16:20:00|25.84|25.76|25.79|25.71|25.85|25.77|25.78|25.7|0
1596558300000|2020-08-04 16:25:00|25.78|25.7|25.78|25.7|25.79|25.71|25.75|25.67|0
1596558600000|2020-08-04 16:30:00|25.79|25.71|25.8|25.72|25.85|25.77|25.79|25.71|0
1596558900000|2020-08-04 16:35:00|25.83|25.75|25.83|25.75|25.84|25.76|25.83|25.75|0
1596559200000|2020-08-04 16:40:00|25.79|25.71|25.79|25.71|25.83|25.75|25.75|25.67|0
1596559500000|2020-08-04 16:45:00|25.75|25.67|25.75|25.67|25.77|25.69|25.75|25.67|0
1596560100000|2020-08-04 16:55:00|25.73|25.65|25.75|25.67|25.75|25.67|25.73|25.65|0
1596560400000|2020-08-04 17:00:00|25.77|25.69|25.83|25.75|25.83|25.75|25.75|25.67|0
1596560700000|2020-08-04 17:05:00|25.8|25.72|25.83|25.75|25.83|25.75|25.79|25.71|0
1596561000000|2020-08-04 17:10:00|25.82|25.74|25.75|25.67|25.82|25.74|25.74|25.66|0
1596561300000|2020-08-04 17:15:00|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|0
1596561600000|2020-08-04 17:20:00|25.74|25.66|25.76|25.68|25.76|25.68|25.73|25.65|0
1596562200000|2020-08-04 17:30:00|25.74|25.66|25.74|25.66|25.77|25.69|25.74|25.66|0
1596562500000|2020-08-04 17:35:00|25.73|25.65|25.69|25.61|25.73|25.65|25.65|25.57|0
1596562800000|2020-08-04 17:40:00|25.64|25.56|25.74|25.66|25.74|25.66|25.64|25.56|0
1596563100000|2020-08-04 17:45:00|25.75|25.67|25.74|25.66|25.76|25.68|25.69|25.61|0
1596563400000|2020-08-04 17:50:00|25.69|25.61|25.69|25.61|25.69|25.61|25.69|25.61|0
1596564000000|2020-08-04 18:00:00|25.67|25.59|25.64|25.56|25.67|25.59|25.64|25.56|0
1596564300000|2020-08-04 18:05:00|25.66|25.58|25.67|25.59|25.67|25.59|25.66|25.58|0
1596564600000|2020-08-04 18:10:00|25.66|25.58|25.61|25.53|25.67|25.59|25.61|25.53|0
1596564900000|2020-08-04 18:15:00|25.6|25.52|25.61|25.53|25.61|25.53|25.6|25.52|0
1596565200000|2020-08-04 18:20:00|25.6|25.52|25.66|25.58|25.67|25.59|25.6|25.52|0
1596565500000|2020-08-04 18:25:00|25.67|25.59|25.72|25.64|25.74|25.66|25.67|25.59|0
1596565800000|2020-08-04 18:30:00|25.78|25.7|26.01|25.93|26.01|25.93|25.78|25.7|0
1596566100000|2020-08-04 18:35:00|26.02|25.94|26.07|25.99|26.07|25.99|25.98|25.9|0
1596566400000|2020-08-04 18:40:00|26.06|25.98|25.87|25.79|26.06|25.98|25.87|25.79|0
1596566700000|2020-08-04 18:45:00|25.86|25.78|25.84|25.76|25.87|25.79|25.84|25.76|0
1596567000000|2020-08-04 18:50:00|25.86|25.78|25.83|25.75|25.88|25.8|25.83|25.75|0
1596567300000|2020-08-04 18:55:00|25.82|25.74|25.77|25.69|25.83|25.75|25.77|25.69|0
1596567600000|2020-08-04 19:00:00|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|0
1596568200000|2020-08-04 19:10:00|25.78|25.7|25.8|25.72|25.8|25.72|25.78|25.7|0
1596568500000|2020-08-04 19:15:00|25.78|25.7|25.77|25.69|25.79|25.71|25.77|25.69|0
1596568800000|2020-08-04 19:20:00|25.73|25.65|25.69|25.61|25.74|25.66|25.69|25.61|0
1596569100000|2020-08-04 19:25:00|25.68|25.6|25.68|25.6|25.69|25.61|25.68|25.6|0
1596569400000|2020-08-04 19:30:00|25.67|25.59|25.68|25.6|25.73|25.65|25.67|25.59|0
1596569700000|2020-08-04 19:35:00|25.69|25.61|25.67|25.59|25.69|25.61|25.67|25.59|0
1596570000000|2020-08-04 19:40:00|25.68|25.6|25.63|25.55|25.68|25.6|25.63|25.55|0
1596570300000|2020-08-04 19:45:00|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|0
1596570600000|2020-08-04 19:50:00|25.6|25.52|25.56|25.48|25.6|25.52|25.56|25.48|0
1596570900000|2020-08-04 19:55:00|25.55|25.47|25.5|25.42|25.58|25.5|25.38|25.3|0
1596607500000|2020-08-05 06:05:00|25.31|25.23|25.24|25.16|25.31|25.23|25.21|25.13|0
1596607800000|2020-08-05 06:10:00|25.26|25.18|25.28|25.2|25.28|25.2|25.25|25.17|0
1596608100000|2020-08-05 06:15:00|25.26|25.18|25.25|25.17|25.28|25.2|25.25|25.17|0
1596608400000|2020-08-05 06:20:00|25.23|25.15|25.24|25.16|25.25|25.17|25.23|25.15|0
1596608700000|2020-08-05 06:25:00|25.25|25.17|25.2|25.12|25.27|25.19|25.18|25.1|0
1596609000000|2020-08-05 06:30:00|25.19|25.11|25.23|25.15|25.23|25.15|25.16|25.08|0
1596609300000|2020-08-05 06:35:00|25.24|25.16|25.25|25.17|25.26|25.18|25.22|25.14|0
1596609600000|2020-08-05 06:40:00|25.24|25.16|25.24|25.16|25.25|25.17|25.22|25.14|0
1596609900000|2020-08-05 06:45:00|25.23|25.15|25.21|25.13|25.23|25.15|25.21|25.13|0
1596610200000|2020-08-05 06:50:00|25.16|25.08|25.14|25.06|25.19|25.11|25.14|25.06|0
1596610500000|2020-08-05 06:55:00|25.1|25.02|25.13|25.05|25.14|25.06|25.1|25.02|0
1596610800000|2020-08-05 07:00:00|25.14|25.06|25.02|24.94|25.16|25.08|24.99|24.91|0
1596611100000|2020-08-05 07:05:00|25.04|24.96|25.11|25.03|25.2|25.12|25|24.92|0
1596611400000|2020-08-05 07:10:00|25.09|25.01|25.11|25.03|25.11|25.03|24.99|24.91|0
1596611700000|2020-08-05 07:15:00|25.09|25.01|25.09|25.01|25.13|25.05|25.08|25|0
1596612000000|2020-08-05 07:20:00|25.12|25.04|25.03|24.95|25.12|25.04|25.01|24.93|0
1596612300000|2020-08-05 07:25:00|25.04|24.96|25.12|25.04|25.12|25.04|25.04|24.96|0
1596612600000|2020-08-05 07:30:00|25.11|25.03|25.01|24.93|25.11|25.03|25|24.92|0
1596612900000|2020-08-05 07:35:00|25|24.92|25.02|24.94|25.07|24.99|24.97|24.89|0
1596613200000|2020-08-05 07:40:00|25.03|24.95|25.04|24.96|25.07|24.99|24.98|24.9|0
1596613500000|2020-08-05 07:45:00|25.03|24.95|25.01|24.93|25.04|24.96|24.97|24.89|0
1596613800000|2020-08-05 07:50:00|24.98|24.9|24.97|24.89|25.02|24.94|24.97|24.89|0
1596614100000|2020-08-05 07:55:00|24.99|24.91|25|24.92|25.02|24.94|24.98|24.9|0
1596614400000|2020-08-05 08:00:00|25.01|24.93|25.06|24.98|25.1|25.02|25|24.92|0
1596614700000|2020-08-05 08:05:00|25.07|24.99|25.02|24.94|25.07|24.99|25|24.92|0
1596615000000|2020-08-05 08:10:00|24.97|24.89|25.02|24.94|25.02|24.94|24.97|24.89|0
1596615300000|2020-08-05 08:15:00|25.04|24.96|25.07|24.99|25.08|25|25.02|24.94|0
1596615600000|2020-08-05 08:20:00|25.09|25.01|25.22|25.14|25.22|25.14|25.07|24.99|0
1596615900000|2020-08-05 08:25:00|25.2|25.12|25.32|25.24|25.32|25.24|25.2|25.12|0
1596616200000|2020-08-05 08:30:00|25.33|25.25|25.36|25.28|25.42|25.34|25.33|25.25|0
1596616500000|2020-08-05 08:35:00|25.37|25.29|25.28|25.2|25.37|25.29|25.28|25.2|0
1596616800000|2020-08-05 08:40:00|25.27|25.19|25.2|25.12|25.28|25.2|25.18|25.1|0
1596617100000|2020-08-05 08:45:00|25.18|25.1|25.05|24.97|25.22|25.14|25.05|24.97|0
1596617400000|2020-08-05 08:50:00|25.04|24.96|25.04|24.96|25.05|24.97|25|24.92|0
1596617700000|2020-08-05 08:55:00|25.05|24.97|25.09|25.01|25.1|25.02|25.04|24.96|0
1596618000000|2020-08-05 09:00:00|25.07|24.99|25.1|25.02|25.1|25.02|25.05|24.97|0
1596618300000|2020-08-05 09:05:00|25.09|25.01|25.08|25|25.1|25.02|25.05|24.97|0
1596618600000|2020-08-05 09:10:00|25.07|24.99|25.07|24.99|25.1|25.02|25.05|24.97|0
1596618900000|2020-08-05 09:15:00|25.06|24.98|25.1|25.02|25.1|25.02|25.02|24.94|0
1596619200000|2020-08-05 09:20:00|25.15|25.07|25.14|25.06|25.15|25.07|25.09|25.01|0
1596619500000|2020-08-05 09:25:00|25.13|25.05|25.09|25.01|25.15|25.07|25.07|24.99|0
1596619800000|2020-08-05 09:30:00|25.08|25|25.13|25.05|25.14|25.06|25.07|24.99|0
1596620100000|2020-08-05 09:35:00|25.12|25.04|25.03|24.95|25.12|25.04|25.03|24.95|0
1596620400000|2020-08-05 09:40:00|25.02|24.94|25.04|24.96|25.08|25|25.02|24.94|0
1596620700000|2020-08-05 09:45:00|25.05|24.97|24.99|24.91|25.07|24.99|24.98|24.9|0
1596621000000|2020-08-05 09:50:00|24.98|24.9|25.04|24.96|25.05|24.97|24.98|24.9|0
1596621300000|2020-08-05 09:55:00|25.05|24.97|24.98|24.9|25.05|24.97|24.95|24.87|0
1596621600000|2020-08-05 10:00:00|24.97|24.89|24.98|24.9|24.98|24.9|24.93|24.85|0
1596621900000|2020-08-05 10:05:00|25.03|24.95|25.04|24.96|25.05|24.97|24.95|24.87|0
1596622200000|2020-08-05 10:10:00|25.05|24.97|25.05|24.97|25.08|25|24.99|24.91|0
1596622500000|2020-08-05 10:15:00|25.03|24.95|25.03|24.95|25.05|24.97|24.95|24.87|0
1596622800000|2020-08-05 10:20:00|24.98|24.9|25.08|25|25.08|25|24.98|24.9|0
1596623100000|2020-08-05 10:25:00|25.07|24.99|25.06|24.98|25.08|25|25.02|24.94|0
1596623400000|2020-08-05 10:30:00|25.08|25|25.03|24.95|25.08|25|25|24.92|0
1596623700000|2020-08-05 10:35:00|25.02|24.94|25.03|24.95|25.03|24.95|25.01|24.93|0
1596624000000|2020-08-05 10:40:00|25.02|24.94|25.02|24.94|25.03|24.95|24.98|24.9|0
1596624300000|2020-08-05 10:45:00|25|24.92|25.08|25|25.08|25|24.98|24.9|0
1596624600000|2020-08-05 10:50:00|25.11|25.03|25.08|25|25.11|25.03|25.03|24.95|0
1596624900000|2020-08-05 10:55:00|25.03|24.95|25.03|24.95|25.05|24.97|25.01|24.93|0
1596625200000|2020-08-05 11:00:00|25.05|24.97|25.11|25.03|25.12|25.04|25.03|24.95|0
1596625500000|2020-08-05 11:05:00|25.1|25.02|25.06|24.98|25.11|25.03|25.06|24.98|0
1596625800000|2020-08-05 11:10:00|25.08|25|25.05|24.97|25.11|25.03|25.05|24.97|0
1596626100000|2020-08-05 11:15:00|25.06|24.98|25.05|24.97|25.06|24.98|25.03|24.95|0
1596626400000|2020-08-05 11:20:00|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1596627000000|2020-08-05 11:30:00|25.04|24.96|24.96|24.88|25.04|24.96|24.96|24.88|0
1596627300000|2020-08-05 11:35:00|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1596627600000|2020-08-05 11:40:00|24.97|24.89|24.99|24.91|24.99|24.91|24.96|24.88|0
1596627900000|2020-08-05 11:45:00|25.01|24.93|25.05|24.97|25.08|25|25.01|24.93|0
1596628200000|2020-08-05 11:50:00|25.06|24.98|25.01|24.93|25.06|24.98|25.01|24.93|0
1596628500000|2020-08-05 11:55:00|25.03|24.95|24.99|24.91|25.05|24.97|24.98|24.9|0
1596628800000|2020-08-05 12:00:00|25|24.92|25.1|25.02|25.13|25.05|24.98|24.9|0
1596629100000|2020-08-05 12:05:00|25.09|25.01|25.05|24.97|25.11|25.03|25.05|24.97|0
1596629400000|2020-08-05 12:10:00|25.03|24.95|25.07|24.99|25.08|25|25.02|24.94|0
1596629700000|2020-08-05 12:15:00|25.08|25|25.18|25.1|25.25|25.17|25.07|24.99|0
1596630000000|2020-08-05 12:20:00|25.19|25.11|25.1|25.02|25.19|25.11|25.08|25|0
1596630300000|2020-08-05 12:25:00|25.11|25.03|25.09|25.01|25.14|25.06|25.08|25|0
1596630600000|2020-08-05 12:30:00|25.07|24.99|25.09|25.01|25.1|25.02|25.05|24.97|0
1596630900000|2020-08-05 12:35:00|25.1|25.02|25.02|24.94|25.1|25.02|25.02|24.94|0
1596631200000|2020-08-05 12:40:00|24.99|24.91|25.08|25|25.09|25.01|24.98|24.9|0
1596631500000|2020-08-05 12:45:00|25.07|24.99|25.12|25.04|25.14|25.06|25.04|24.96|0
1596631800000|2020-08-05 12:50:00|25.09|25.01|25.12|25.04|25.13|25.05|25.08|25|0
1596632100000|2020-08-05 12:55:00|25.14|25.06|25.12|25.04|25.14|25.06|25.12|25.04|0
1596632400000|2020-08-05 13:00:00|25.14|25.06|25.07|24.99|25.14|25.06|25.07|24.99|0
1596633000000|2020-08-05 13:10:00|25.03|24.95|25.02|24.94|25.07|24.99|25.02|24.94|0
1596633300000|2020-08-05 13:15:00|25.04|24.96|25.02|24.94|25.07|24.99|25.02|24.94|0
1596633600000|2020-08-05 13:20:00|25.05|24.97|25.09|25.01|25.1|25.02|25.05|24.97|0
1596633900000|2020-08-05 13:25:00|25.1|25.02|25.1|25.02|25.12|25.04|25.09|25.01|0
1596634200000|2020-08-05 13:30:00|25.14|25.06|25.19|25.11|25.2|25.12|25.12|25.04|0
1596634500000|2020-08-05 13:35:00|25.18|25.1|25.17|25.09|25.19|25.11|25.12|25.04|0
1596634800000|2020-08-05 13:40:00|25.16|25.08|25.14|25.06|25.19|25.11|25.11|25.03|0
1596635100000|2020-08-05 13:45:00|25.13|25.05|25.19|25.11|25.24|25.16|25.13|25.05|0
1596635400000|2020-08-05 13:50:00|25.18|25.1|25.14|25.06|25.19|25.11|25.09|25.01|0
1596635700000|2020-08-05 13:55:00|25.12|25.04|25.06|24.98|25.12|25.04|25.04|24.96|0
1596636000000|2020-08-05 14:00:00|25.04|24.96|24.99|24.91|25.06|24.98|24.99|24.91|0
1596636300000|2020-08-05 14:05:00|24.96|24.88|25|24.92|25.06|24.98|24.96|24.88|0
1596636600000|2020-08-05 14:10:00|25.01|24.93|25.01|24.93|25.06|24.98|24.98|24.9|0
1596636900000|2020-08-05 14:15:00|25|24.92|25.02|24.94|25.02|24.94|24.99|24.91|0
1596637200000|2020-08-05 14:20:00|25|24.92|24.97|24.89|25.02|24.94|24.97|24.89|0
1596637500000|2020-08-05 14:25:00|24.99|24.91|25|24.92|25.02|24.94|24.98|24.9|0
1596637800000|2020-08-05 14:30:00|24.99|24.91|25.02|24.94|25.02|24.94|24.98|24.9|0
1596638100000|2020-08-05 14:35:00|25|24.92|25.09|25.01|25.09|25.01|24.99|24.91|0
1596638400000|2020-08-05 14:40:00|25.08|25|25.09|25.01|25.12|25.04|25.07|24.99|0
1596638700000|2020-08-05 14:45:00|25.08|25|25.07|24.99|25.1|25.02|25.06|24.98|0
1596639000000|2020-08-05 14:50:00|25.06|24.98|25.07|24.99|25.07|24.99|25.02|24.94|0
1596639300000|2020-08-05 14:55:00|25.05|24.97|25.06|24.98|25.09|25.01|25.04|24.96|0
1596639600000|2020-08-05 15:00:00|25.04|24.96|25.04|24.96|25.06|24.98|24.98|24.9|0
1596639900000|2020-08-05 15:05:00|25.02|24.94|25.06|24.98|25.07|24.99|25.02|24.94|0
1596640200000|2020-08-05 15:10:00|25.04|24.96|25|24.92|25.06|24.98|24.99|24.91|0
1596640500000|2020-08-05 15:15:00|24.99|24.91|25.07|24.99|25.07|24.99|24.95|24.87|0
1596640800000|2020-08-05 15:20:00|25.06|24.98|25.08|25|25.1|25.02|25.06|24.98|0
1596641100000|2020-08-05 15:25:00|25.1|25.02|25.05|24.97|25.1|25.02|25.05|24.97|0
1596641400000|2020-08-05 15:30:00|25.07|24.99|25.09|25.01|25.11|25.03|25.05|24.97|0
1596641700000|2020-08-05 15:35:00|25.07|24.99|25.09|25.01|25.11|25.03|25.06|24.98|0
1596642000000|2020-08-05 15:40:00|25.1|25.02|25.16|25.08|25.17|25.09|25.09|25.01|0
1596642300000|2020-08-05 15:45:00|25.15|25.07|25.16|25.08|25.17|25.09|25.15|25.07|0
1596642600000|2020-08-05 15:50:00|25.15|25.07|25.16|25.08|25.21|25.13|25.15|25.07|0
1596642900000|2020-08-05 15:55:00|25.18|25.1|25.18|25.1|25.21|25.13|25.16|25.08|0
1596643200000|2020-08-05 16:00:00|25.16|25.08|25.13|25.05|25.19|25.11|25.13|25.05|0
1596643500000|2020-08-05 16:05:00|25.08|25|25.08|25|25.15|25.07|25.08|25|0
1596643800000|2020-08-05 16:10:00|25.06|24.98|25.04|24.96|25.08|25|25.03|24.95|0
1596644100000|2020-08-05 16:15:00|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1596644400000|2020-08-05 16:20:00|25.07|24.99|25.08|25|25.08|25|25.07|24.99|0
1596645000000|2020-08-05 16:30:00|25.07|24.99|25.02|24.94|25.08|25|25.02|24.94|0
1596645300000|2020-08-05 16:35:00|25.03|24.95|25.02|24.94|25.07|24.99|25.02|24.94|0
1596645900000|2020-08-05 16:45:00|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|0
1596646200000|2020-08-05 16:50:00|25.02|24.94|25.01|24.93|25.04|24.96|24.99|24.91|0
1596646800000|2020-08-05 17:00:00|25.02|24.94|25.01|24.93|25.02|24.94|25.01|24.93|0
1596647100000|2020-08-05 17:05:00|25.02|24.94|25.02|24.94|25.04|24.96|25.01|24.93|0
1596647400000|2020-08-05 17:10:00|25.04|24.96|25.02|24.94|25.04|24.96|25.02|24.94|0
1596647700000|2020-08-05 17:15:00|25.03|24.95|25|24.92|25.03|24.95|25|24.92|0
1596648000000|2020-08-05 17:20:00|25.01|24.93|25|24.92|25.01|24.93|25|24.92|0
1596648300000|2020-08-05 17:25:00|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1596648600000|2020-08-05 17:30:00|25|24.92|24.99|24.91|25|24.92|24.99|24.91|0
1596648900000|2020-08-05 17:35:00|25|24.92|24.99|24.91|25|24.92|24.99|24.91|0
1596649200000|2020-08-05 17:40:00|25|24.92|24.99|24.91|25|24.92|24.99|24.91|0
1596649500000|2020-08-05 17:45:00|25|24.92|24.99|24.91|25|24.92|24.99|24.91|0
1596650100000|2020-08-05 17:55:00|24.98|24.9|24.96|24.88|24.98|24.9|24.96|24.88|0
1596650400000|2020-08-05 18:00:00|24.94|24.86|24.96|24.88|24.96|24.88|24.94|24.86|0
1596651000000|2020-08-05 18:10:00|24.97|24.89|24.96|24.88|24.97|24.89|24.96|24.88|0
1596651300000|2020-08-05 18:15:00|24.97|24.89|24.97|24.89|24.97|24.89|24.96|24.88|0
1596651600000|2020-08-05 18:20:00|24.96|24.88|24.96|24.88|24.97|24.89|24.96|24.88|0
1596652200000|2020-08-05 18:30:00|24.97|24.89|24.95|24.87|24.97|24.89|24.95|24.87|0
1596652500000|2020-08-05 18:35:00|24.94|24.86|24.94|24.86|24.94|24.86|24.92|24.84|0
1596652800000|2020-08-05 18:40:00|24.92|24.84|24.87|24.79|24.92|24.84|24.86|24.78|0
1596653100000|2020-08-05 18:45:00|24.88|24.8|24.87|24.79|24.88|24.8|24.86|24.78|0
1596653700000|2020-08-05 18:55:00|24.9|24.82|24.87|24.79|24.9|24.82|24.87|24.79|0
1596654000000|2020-08-05 19:00:00|24.86|24.78|24.86|24.78|24.87|24.79|24.86|24.78|0
1596654300000|2020-08-05 19:05:00|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1596654600000|2020-08-05 19:10:00|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1596655200000|2020-08-05 19:20:00|24.94|24.86|24.93|24.85|24.94|24.86|24.93|24.85|0
1596655800000|2020-08-05 19:30:00|24.94|24.86|24.93|24.85|24.94|24.86|24.93|24.85|0
1596656400000|2020-08-05 19:40:00|24.94|24.86|24.96|24.88|24.99|24.91|24.94|24.86|0
1596656700000|2020-08-05 19:45:00|24.94|24.86|24.96|24.88|24.96|24.88|24.94|24.86|0
1596657000000|2020-08-05 19:50:00|24.95|24.87|24.92|24.84|24.95|24.87|24.92|24.84|0
1596657300000|2020-08-05 19:55:00|24.94|24.86|24.9|24.82|24.94|24.86|24.86|24.78|0
1596693900000|2020-08-06 06:05:00|24.71|24.63|24.7|24.62|24.72|24.64|24.67|24.59|0
1596694200000|2020-08-06 06:10:00|24.72|24.64|24.78|24.7|24.78|24.7|24.72|24.64|0
1596694500000|2020-08-06 06:15:00|24.77|24.69|24.76|24.68|24.78|24.7|24.74|24.66|0
1596694800000|2020-08-06 06:20:00|24.77|24.69|24.73|24.65|24.77|24.69|24.7|24.62|0
1596695100000|2020-08-06 06:25:00|24.74|24.66|24.73|24.65|24.74|24.66|24.7|24.62|0
1596695400000|2020-08-06 06:30:00|24.71|24.63|24.73|24.65|24.74|24.66|24.71|24.63|0
1596695700000|2020-08-06 06:35:00|24.75|24.67|24.81|24.73|24.82|24.74|24.75|24.67|0
1596696000000|2020-08-06 06:40:00|24.82|24.74|24.83|24.75|24.84|24.76|24.81|24.73|0
1596696300000|2020-08-06 06:45:00|24.82|24.74|24.8|24.72|24.82|24.74|24.78|24.7|0
1596696600000|2020-08-06 06:50:00|24.81|24.73|24.84|24.76|24.84|24.76|24.8|24.72|0
1596696900000|2020-08-06 06:55:00|24.83|24.75|24.81|24.73|24.85|24.77|24.81|24.73|0
1596697200000|2020-08-06 07:00:00|24.79|24.71|24.84|24.76|24.84|24.76|24.74|24.66|0
1596697500000|2020-08-06 07:05:00|24.86|24.78|24.91|24.83|24.97|24.89|24.84|24.76|0
1596697800000|2020-08-06 07:10:00|24.9|24.82|24.73|24.65|24.92|24.84|24.68|24.6|0
1596698100000|2020-08-06 07:15:00|24.72|24.64|24.69|24.61|24.73|24.65|24.6|24.52|0
1596698400000|2020-08-06 07:20:00|24.68|24.6|24.7|24.62|24.72|24.64|24.63|24.55|0
1596698700000|2020-08-06 07:25:00|24.69|24.61|24.66|24.58|24.7|24.62|24.58|24.5|0
1596699000000|2020-08-06 07:30:00|24.65|24.57|24.58|24.5|24.68|24.6|24.51|24.43|0
1596699300000|2020-08-06 07:35:00|24.56|24.48|24.57|24.49|24.6|24.52|24.52|24.44|0
1596699600000|2020-08-06 07:40:00|24.55|24.47|24.66|24.58|24.66|24.58|24.55|24.47|0
1596699900000|2020-08-06 07:45:00|24.63|24.55|24.66|24.58|24.68|24.6|24.56|24.48|0
1596700200000|2020-08-06 07:50:00|24.67|24.59|24.71|24.63|24.73|24.65|24.66|24.58|0
1596700500000|2020-08-06 07:55:00|24.69|24.61|24.77|24.69|24.78|24.7|24.67|24.59|0
1596700800000|2020-08-06 08:00:00|24.78|24.7|24.94|24.86|24.95|24.87|24.77|24.69|0
1596701100000|2020-08-06 08:05:00|24.95|24.87|24.98|24.9|24.98|24.9|24.91|24.83|0
1596701400000|2020-08-06 08:10:00|24.97|24.89|25|24.92|25|24.92|24.97|24.89|0
1596701700000|2020-08-06 08:15:00|25.03|24.95|25|24.92|25.1|25.02|24.96|24.88|0
1596702000000|2020-08-06 08:20:00|24.99|24.91|24.96|24.88|24.99|24.91|24.95|24.87|0
1596702300000|2020-08-06 08:25:00|24.95|24.87|24.97|24.89|25.02|24.94|24.94|24.86|0
1596702600000|2020-08-06 08:30:00|24.98|24.9|25.07|24.99|25.07|24.99|24.95|24.87|0
1596702900000|2020-08-06 08:35:00|25.08|25|25.21|25.13|25.29|25.21|25.08|25|0
1596703200000|2020-08-06 08:40:00|25.25|25.17|25.24|25.16|25.31|25.23|25.22|25.14|0
1596703500000|2020-08-06 08:45:00|25.23|25.15|25.16|25.08|25.24|25.16|25.14|25.06|0
1596703800000|2020-08-06 08:50:00|25.17|25.09|25.15|25.07|25.23|25.15|25.13|25.05|0
1596704100000|2020-08-06 08:55:00|25.14|25.06|25.2|25.12|25.24|25.16|25.14|25.06|0
1596704400000|2020-08-06 09:00:00|25.22|25.14|25.2|25.12|25.25|25.17|25.2|25.12|0
1596704700000|2020-08-06 09:05:00|25.19|25.11|25.12|25.04|25.2|25.12|25.11|25.03|0
1596705000000|2020-08-06 09:10:00|25.13|25.05|25.18|25.1|25.18|25.1|25.12|25.04|0
1596705300000|2020-08-06 09:15:00|25.13|25.05|25.3|25.22|25.35|25.27|25.13|25.05|0
1596705600000|2020-08-06 09:20:00|25.29|25.21|25.22|25.14|25.3|25.22|25.2|25.12|0
1596705900000|2020-08-06 09:25:00|25.21|25.13|25.27|25.19|25.3|25.22|25.18|25.1|0
1596706200000|2020-08-06 09:30:00|25.28|25.2|25.28|25.2|25.28|25.2|25.25|25.17|0
1596706500000|2020-08-06 09:35:00|25.27|25.19|25.23|25.15|25.28|25.2|25.21|25.13|0
1596706800000|2020-08-06 09:40:00|25.22|25.14|25.25|25.17|25.28|25.2|25.22|25.14|0
1596707100000|2020-08-06 09:45:00|25.24|25.16|25.24|25.16|25.26|25.18|25.21|25.13|0
1596707400000|2020-08-06 09:50:00|25.26|25.18|25.21|25.13|25.26|25.18|25.18|25.1|0
1596707700000|2020-08-06 09:55:00|25.19|25.11|25.16|25.08|25.21|25.13|25.16|25.08|0
1596708000000|2020-08-06 10:00:00|25.15|25.07|25.15|25.07|25.21|25.13|25.13|25.05|0
1596708300000|2020-08-06 10:05:00|25.16|25.08|25.11|25.03|25.16|25.08|25.11|25.03|0
1596708600000|2020-08-06 10:10:00|25.13|25.05|25.15|25.07|25.16|25.08|25.11|25.03|0
1596708900000|2020-08-06 10:15:00|25.14|25.06|25.16|25.08|25.16|25.08|25.13|25.05|0
1596709200000|2020-08-06 10:20:00|25.15|25.07|25.16|25.08|25.16|25.08|25.1|25.02|0
1596709500000|2020-08-06 10:25:00|25.18|25.1|25.17|25.09|25.21|25.13|25.17|25.09|0
1596709800000|2020-08-06 10:30:00|25.18|25.1|25.25|25.17|25.25|25.17|25.17|25.09|0
1596710100000|2020-08-06 10:35:00|25.26|25.18|25.26|25.18|25.27|25.19|25.25|25.17|0
1596710400000|2020-08-06 10:40:00|25.27|25.19|25.34|25.26|25.4|25.32|25.26|25.18|0
1596710700000|2020-08-06 10:45:00|25.35|25.27|25.46|25.38|25.47|25.39|25.34|25.26|0
1596711000000|2020-08-06 10:50:00|25.47|25.39|25.69|25.61|25.69|25.61|25.46|25.38|0
1596711300000|2020-08-06 10:55:00|25.7|25.62|25.65|25.57|25.74|25.66|25.61|25.53|0
1596711600000|2020-08-06 11:00:00|25.66|25.58|25.71|25.63|25.76|25.68|25.64|25.56|0
1596711900000|2020-08-06 11:05:00|25.73|25.65|25.66|25.58|25.78|25.7|25.65|25.57|0
1596712200000|2020-08-06 11:10:00|25.68|25.6|25.59|25.51|25.7|25.62|25.57|25.49|0
1596712500000|2020-08-06 11:15:00|25.62|25.54|25.53|25.45|25.62|25.54|25.52|25.44|0
1596712800000|2020-08-06 11:20:00|25.54|25.46|25.54|25.46|25.57|25.49|25.53|25.45|0
1596713100000|2020-08-06 11:25:00|25.59|25.51|25.54|25.46|25.61|25.53|25.54|25.46|0
1596713400000|2020-08-06 11:30:00|25.53|25.45|25.47|25.39|25.54|25.46|25.47|25.39|0
1596713700000|2020-08-06 11:35:00|25.48|25.4|25.52|25.44|25.52|25.44|25.47|25.39|0
1596714000000|2020-08-06 11:40:00|25.53|25.45|25.59|25.51|25.59|25.51|25.52|25.44|0
1596714300000|2020-08-06 11:45:00|25.61|25.53|25.81|25.73|25.81|25.73|25.59|25.51|0
1596714600000|2020-08-06 11:50:00|25.83|25.75|25.8|25.72|25.91|25.83|25.77|25.69|0
1596714900000|2020-08-06 11:55:00|25.81|25.73|25.79|25.71|25.84|25.76|25.76|25.68|0
1596715200000|2020-08-06 12:00:00|25.8|25.72|25.83|25.75|25.86|25.78|25.79|25.71|0
1596715500000|2020-08-06 12:05:00|25.84|25.76|25.79|25.71|25.88|25.8|25.77|25.69|0
1596715800000|2020-08-06 12:10:00|25.8|25.72|25.73|25.65|25.81|25.73|25.71|25.63|0
1596716100000|2020-08-06 12:15:00|25.75|25.67|25.74|25.66|25.79|25.71|25.72|25.64|0
1596716400000|2020-08-06 12:20:00|25.73|25.65|25.76|25.68|25.78|25.7|25.72|25.64|0
1596716700000|2020-08-06 12:25:00|25.79|25.71|25.76|25.68|25.81|25.73|25.76|25.68|0
1596717000000|2020-08-06 12:30:00|25.75|25.67|25.42|25.34|25.76|25.68|25.42|25.34|0
1596717300000|2020-08-06 12:35:00|25.39|25.31|25.37|25.29|25.42|25.34|25.36|25.28|0
1596717600000|2020-08-06 12:40:00|25.36|25.28|25.28|25.2|25.37|25.29|25.25|25.17|0
1596717900000|2020-08-06 12:45:00|25.27|25.19|25.29|25.21|25.3|25.22|25.25|25.17|0
1596718200000|2020-08-06 12:50:00|25.27|25.19|25.2|25.12|25.27|25.19|25.15|25.07|0
1596718500000|2020-08-06 12:55:00|25.16|25.08|25.19|25.11|25.23|25.15|25.16|25.08|0
1596718800000|2020-08-06 13:00:00|25.2|25.12|25.27|25.19|25.27|25.19|25.19|25.11|0
1596719100000|2020-08-06 13:05:00|25.29|25.21|25.3|25.22|25.33|25.25|25.29|25.21|0
1596719400000|2020-08-06 13:10:00|25.32|25.24|25.34|25.26|25.35|25.27|25.3|25.22|0
1596719700000|2020-08-06 13:15:00|25.35|25.27|25.35|25.27|25.36|25.28|25.31|25.23|0
1596720000000|2020-08-06 13:20:00|25.38|25.3|25.45|25.37|25.47|25.39|25.37|25.29|0
1596720300000|2020-08-06 13:25:00|25.5|25.42|25.45|25.37|25.5|25.42|25.45|25.37|0
1596720600000|2020-08-06 13:30:00|25.43|25.35|25.41|25.33|25.48|25.4|25.36|25.28|0
1596720900000|2020-08-06 13:35:00|25.43|25.35|25.53|25.45|25.57|25.49|25.4|25.32|0
1596721200000|2020-08-06 13:40:00|25.52|25.44|25.53|25.45|25.55|25.47|25.48|25.4|0
1596721500000|2020-08-06 13:45:00|25.51|25.43|25.45|25.37|25.61|25.53|25.42|25.34|0
1596721800000|2020-08-06 13:50:00|25.47|25.39|25.59|25.51|25.59|25.51|25.47|25.39|0
1596722100000|2020-08-06 13:55:00|25.6|25.52|25.49|25.41|25.68|25.6|25.49|25.41|0
1596722400000|2020-08-06 14:00:00|25.5|25.42|25.46|25.38|25.52|25.44|25.44|25.36|0
1596722700000|2020-08-06 14:05:00|25.49|25.41|25.43|25.35|25.52|25.44|25.38|25.3|0
1596723000000|2020-08-06 14:10:00|25.42|25.34|25.33|25.25|25.42|25.34|25.32|25.24|0
1596723300000|2020-08-06 14:15:00|25.32|25.24|25.31|25.23|25.33|25.25|25.3|25.22|0
1596723600000|2020-08-06 14:20:00|25.28|25.2|25.26|25.18|25.31|25.23|25.21|25.13|0
1596723900000|2020-08-06 14:25:00|25.27|25.19|25.23|25.15|25.29|25.21|25.21|25.13|0
1596724200000|2020-08-06 14:30:00|25.25|25.17|25.31|25.23|25.34|25.26|25.21|25.13|0
1596724500000|2020-08-06 14:35:00|25.3|25.22|25.41|25.33|25.44|25.36|25.3|25.22|0
1596724800000|2020-08-06 14:40:00|25.44|25.36|25.63|25.55|25.63|25.55|25.44|25.36|0
1596725100000|2020-08-06 14:45:00|25.62|25.54|25.63|25.55|25.67|25.59|25.58|25.5|0
1596725400000|2020-08-06 14:50:00|25.64|25.56|25.58|25.5|25.74|25.66|25.58|25.5|0
1596725700000|2020-08-06 14:55:00|25.59|25.51|25.49|25.41|25.62|25.54|25.48|25.4|0
1596726000000|2020-08-06 15:00:00|25.5|25.42|25.44|25.36|25.58|25.5|25.43|25.35|0
1596726300000|2020-08-06 15:05:00|25.43|25.35|25.34|25.26|25.43|25.35|25.32|25.24|0
1596726600000|2020-08-06 15:10:00|25.33|25.25|25.47|25.39|25.48|25.4|25.3|25.22|0
1596726900000|2020-08-06 15:15:00|25.46|25.38|25.43|25.35|25.48|25.4|25.38|25.3|0
1596727200000|2020-08-06 15:20:00|25.42|25.34|25.34|25.26|25.43|25.35|25.28|25.2|0
1596727500000|2020-08-06 15:25:00|25.35|25.27|25.52|25.44|25.53|25.45|25.35|25.27|0
1596727800000|2020-08-06 15:30:00|25.55|25.47|25.54|25.46|25.62|25.54|25.49|25.41|0
1596728100000|2020-08-06 15:35:00|25.55|25.47|25.56|25.48|25.57|25.49|25.48|25.4|0
1596728400000|2020-08-06 15:40:00|25.57|25.49|25.63|25.55|25.65|25.57|25.57|25.49|0
1596728700000|2020-08-06 15:45:00|25.59|25.51|25.54|25.46|25.61|25.53|25.51|25.43|0
1596729000000|2020-08-06 15:50:00|25.55|25.47|25.54|25.46|25.58|25.5|25.51|25.43|0
1596729300000|2020-08-06 15:55:00|25.55|25.47|25.46|25.38|25.55|25.47|25.45|25.37|0
1596729600000|2020-08-06 16:00:00|25.47|25.39|25.44|25.36|25.47|25.39|25.42|25.34|0
1596729900000|2020-08-06 16:05:00|25.43|25.35|25.39|25.31|25.47|25.39|25.39|25.31|0
1596730200000|2020-08-06 16:10:00|25.35|25.27|25.29|25.21|25.38|25.3|25.29|25.21|0
1596730500000|2020-08-06 16:15:00|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1596730800000|2020-08-06 16:20:00|25.29|25.21|25.26|25.18|25.3|25.22|25.26|25.18|0
1596731100000|2020-08-06 16:25:00|25.28|25.2|25.26|25.18|25.28|25.2|25.25|25.17|0
1596731400000|2020-08-06 16:30:00|25.28|25.2|25.26|25.18|25.3|25.22|25.26|25.18|0
1596731700000|2020-08-06 16:35:00|25.28|25.2|25.25|25.17|25.3|25.22|25.21|25.13|0
1596732000000|2020-08-06 16:40:00|25.23|25.15|25.22|25.14|25.25|25.17|25.21|25.13|0
1596732300000|2020-08-06 16:45:00|25.21|25.13|25.19|25.11|25.21|25.13|25.19|25.11|0
1596732600000|2020-08-06 16:50:00|25.17|25.09|25.2|25.12|25.2|25.12|25.17|25.09|0
1596732900000|2020-08-06 16:55:00|25.24|25.16|25.19|25.11|25.24|25.16|25.19|25.11|0
1596733200000|2020-08-06 17:00:00|25.21|25.13|25.23|25.15|25.23|25.15|25.21|25.13|0
1596734100000|2020-08-06 17:15:00|25.2|25.12|25.23|25.15|25.25|25.17|25.2|25.12|0
1596734400000|2020-08-06 17:20:00|25.2|25.12|25.26|25.18|25.26|25.18|25.2|25.12|0
1596734700000|2020-08-06 17:25:00|25.3|25.22|25.3|25.22|25.3|25.22|25.26|25.18|0
1596735000000|2020-08-06 17:30:00|25.28|25.2|25.3|25.22|25.3|25.22|25.26|25.18|0
1596735300000|2020-08-06 17:35:00|25.29|25.21|25.28|25.2|25.29|25.21|25.28|25.2|0
1596735600000|2020-08-06 17:40:00|25.26|25.18|25.26|25.18|25.26|25.18|25.26|25.18|0
1596735900000|2020-08-06 17:45:00|25.25|25.17|25.23|25.15|25.26|25.18|25.23|25.15|0
1596736200000|2020-08-06 17:50:00|25.21|25.13|25.23|25.15|25.23|25.15|25.19|25.11|0
1596736500000|2020-08-06 17:55:00|25.27|25.19|25.27|25.19|25.27|25.19|25.26|25.18|0
1596736800000|2020-08-06 18:00:00|25.25|25.17|25.2|25.12|25.27|25.19|25.19|25.11|0
1596737100000|2020-08-06 18:05:00|25.17|25.09|25.2|25.12|25.2|25.12|25.17|25.09|0
1596737400000|2020-08-06 18:10:00|25.19|25.11|25.2|25.12|25.2|25.12|25.16|25.08|0
1596737700000|2020-08-06 18:15:00|25.21|25.13|25.2|25.12|25.21|25.13|25.2|25.12|0
1596738000000|2020-08-06 18:20:00|25.19|25.11|25.15|25.07|25.19|25.11|25.15|25.07|0
1596738300000|2020-08-06 18:25:00|25.19|25.11|25.14|25.06|25.19|25.11|25.14|25.06|0
1596738600000|2020-08-06 18:30:00|25.17|25.09|25.19|25.11|25.21|25.13|25.17|25.09|0
1596738900000|2020-08-06 18:35:00|25.14|25.06|25.13|25.05|25.17|25.09|25.13|25.05|0
1596739200000|2020-08-06 18:40:00|25.14|25.06|25.13|25.05|25.16|25.08|25.13|25.05|0
1596739500000|2020-08-06 18:45:00|25.14|25.06|25.16|25.08|25.17|25.09|25.14|25.06|0
1596739800000|2020-08-06 18:50:00|25.14|25.06|25.13|25.05|25.14|25.06|25.13|25.05|0
1596740400000|2020-08-06 19:00:00|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|0
1596740700000|2020-08-06 19:05:00|25.13|25.05|25.14|25.06|25.14|25.06|25.13|25.05|0
1596741000000|2020-08-06 19:10:00|25.13|25.05|25.13|25.05|25.14|25.06|25.12|25.04|0
1596741600000|2020-08-06 19:20:00|25.11|25.03|25.12|25.04|25.12|25.04|25.11|25.03|0
1596742200000|2020-08-06 19:30:00|25.11|25.03|25.1|25.02|25.11|25.03|25.1|25.02|0
1596743100000|2020-08-06 19:45:00|25.11|25.03|25.12|25.04|25.13|25.05|25.11|25.03|0
1596743400000|2020-08-06 19:50:00|25.13|25.05|25.1|25.02|25.13|25.05|25.1|25.02|0
1596743700000|2020-08-06 19:55:00|25.07|24.99|25.02|24.94|25.07|24.99|25.02|24.94|0
1596780300000|2020-08-07 06:05:00|25.42|25.34|25.41|25.33|25.43|25.35|25.39|25.31|0
1596780600000|2020-08-07 06:10:00|25.42|25.34|25.45|25.37|25.5|25.42|25.42|25.34|0
1596780900000|2020-08-07 06:15:00|25.44|25.36|25.35|25.27|25.44|25.36|25.3|25.22|0
1596781200000|2020-08-07 06:20:00|25.36|25.28|25.38|25.3|25.39|25.31|25.34|25.26|0
1596781500000|2020-08-07 06:25:00|25.39|25.31|25.37|25.29|25.39|25.31|25.36|25.28|0
1596781800000|2020-08-07 06:30:00|25.36|25.28|25.38|25.3|25.38|25.3|25.36|25.28|0
1596782100000|2020-08-07 06:35:00|25.36|25.28|25.37|25.29|25.39|25.31|25.35|25.27|0
1596783000000|2020-08-07 06:50:00|25.39|25.31|25.4|25.32|25.4|25.32|25.37|25.29|0
1596783300000|2020-08-07 06:55:00|25.42|25.34|25.44|25.36|25.48|25.4|25.42|25.34|0
1596783600000|2020-08-07 07:00:00|25.42|25.34|25.22|25.14|25.46|25.38|25.22|25.14|0
1596783900000|2020-08-07 07:05:00|25.23|25.15|25.51|25.43|25.53|25.45|25.22|25.14|0
1596784200000|2020-08-07 07:10:00|25.53|25.45|25.54|25.46|25.59|25.51|25.51|25.43|0
1596784500000|2020-08-07 07:15:00|25.53|25.45|25.41|25.33|25.53|25.45|25.37|25.29|0
1596784800000|2020-08-07 07:20:00|25.42|25.34|25.46|25.38|25.54|25.46|25.41|25.33|0
1596785100000|2020-08-07 07:25:00|25.44|25.36|25.44|25.36|25.49|25.41|25.42|25.34|0
1596785400000|2020-08-07 07:30:00|25.49|25.41|25.44|25.36|25.51|25.43|25.44|25.36|0
1596785700000|2020-08-07 07:35:00|25.46|25.38|25.53|25.45|25.54|25.46|25.44|25.36|0
1596786000000|2020-08-07 07:40:00|25.51|25.43|25.45|25.37|25.51|25.43|25.41|25.33|0
1596786300000|2020-08-07 07:45:00|25.46|25.38|25.46|25.38|25.51|25.43|25.4|25.32|0
1596786600000|2020-08-07 07:50:00|25.44|25.36|25.48|25.4|25.51|25.43|25.38|25.3|0
1596786900000|2020-08-07 07:55:00|25.5|25.42|25.24|25.16|25.51|25.43|25.24|25.16|0
1596787200000|2020-08-07 08:00:00|25.23|25.15|25.36|25.28|25.37|25.29|25.19|25.11|0
1596787500000|2020-08-07 08:05:00|25.34|25.26|25.41|25.33|25.41|25.33|25.31|25.23|0
1596787800000|2020-08-07 08:10:00|25.39|25.31|25.34|25.26|25.41|25.33|25.31|25.23|0
1596788100000|2020-08-07 08:15:00|25.36|25.28|25.31|25.23|25.36|25.28|25.31|25.23|0
1596788400000|2020-08-07 08:20:00|25.32|25.24|25.41|25.33|25.41|25.33|25.32|25.24|0
1596788700000|2020-08-07 08:25:00|25.4|25.32|25.51|25.43|25.51|25.43|25.39|25.31|0
1596789000000|2020-08-07 08:30:00|25.52|25.44|25.6|25.52|25.6|25.52|25.5|25.42|0
1596789300000|2020-08-07 08:35:00|25.63|25.55|25.58|25.5|25.64|25.56|25.53|25.45|0
1596789600000|2020-08-07 08:40:00|25.59|25.51|25.6|25.52|25.6|25.52|25.51|25.43|0
1596789900000|2020-08-07 08:45:00|25.55|25.47|25.53|25.45|25.6|25.52|25.53|25.45|0
1596790200000|2020-08-07 08:50:00|25.55|25.47|25.57|25.49|25.58|25.5|25.53|25.45|0
1596790500000|2020-08-07 08:55:00|25.54|25.46|25.58|25.5|25.58|25.5|25.53|25.45|0
1596790800000|2020-08-07 09:00:00|25.57|25.49|25.62|25.54|25.62|25.54|25.57|25.49|0
1596791100000|2020-08-07 09:05:00|25.66|25.58|25.7|25.62|25.72|25.64|25.66|25.58|0
1596791400000|2020-08-07 09:10:00|25.71|25.63|25.82|25.74|25.82|25.74|25.7|25.62|0
1596791700000|2020-08-07 09:15:00|25.83|25.75|25.78|25.7|25.88|25.8|25.76|25.68|0
1596792000000|2020-08-07 09:20:00|25.8|25.72|25.78|25.7|25.82|25.74|25.75|25.67|0
1596792300000|2020-08-07 09:25:00|25.8|25.72|25.8|25.72|25.85|25.77|25.78|25.7|0
1596792600000|2020-08-07 09:30:00|25.82|25.74|25.84|25.76|25.88|25.8|25.77|25.69|0
1596792900000|2020-08-07 09:35:00|25.85|25.77|25.77|25.69|25.87|25.79|25.75|25.67|0
1596793200000|2020-08-07 09:40:00|25.75|25.67|25.75|25.67|25.8|25.72|25.75|25.67|0
1596793500000|2020-08-07 09:45:00|25.74|25.66|25.77|25.69|25.79|25.71|25.72|25.64|0
1596793800000|2020-08-07 09:50:00|25.75|25.67|25.72|25.64|25.81|25.73|25.72|25.64|0
1596794100000|2020-08-07 09:55:00|25.73|25.65|25.74|25.66|25.77|25.69|25.71|25.63|0
1596794400000|2020-08-07 10:00:00|25.75|25.67|25.73|25.65|25.77|25.69|25.73|25.65|0
1596794700000|2020-08-07 10:05:00|25.74|25.66|25.78|25.7|25.81|25.73|25.68|25.6|0
1596795000000|2020-08-07 10:10:00|25.8|25.72|25.76|25.68|25.81|25.73|25.76|25.68|0
1596795300000|2020-08-07 10:15:00|25.73|25.65|25.73|25.65|25.73|25.65|25.7|25.62|0
1596795600000|2020-08-07 10:20:00|25.72|25.64|25.66|25.58|25.73|25.65|25.66|25.58|0
1596795900000|2020-08-07 10:25:00|25.63|25.55|25.62|25.54|25.63|25.55|25.61|25.53|0
1596796200000|2020-08-07 10:30:00|25.61|25.53|25.61|25.53|25.63|25.55|25.6|25.52|0
1596796500000|2020-08-07 10:35:00|25.62|25.54|25.61|25.53|25.63|25.55|25.56|25.48|0
1596796800000|2020-08-07 10:40:00|25.62|25.54|25.63|25.55|25.63|25.55|25.58|25.5|0
1596797100000|2020-08-07 10:45:00|25.6|25.52|25.6|25.52|25.63|25.55|25.57|25.49|0
1596797400000|2020-08-07 10:50:00|25.62|25.54|25.62|25.54|25.63|25.55|25.6|25.52|0
1596797700000|2020-08-07 10:55:00|25.6|25.52|25.6|25.52|25.62|25.54|25.57|25.49|0
1596798000000|2020-08-07 11:00:00|25.58|25.5|25.57|25.49|25.62|25.54|25.52|25.44|0
1596798300000|2020-08-07 11:05:00|25.6|25.52|25.6|25.52|25.62|25.54|25.57|25.49|0
1596798600000|2020-08-07 11:10:00|25.61|25.53|25.58|25.5|25.61|25.53|25.57|25.49|0
1596798900000|2020-08-07 11:15:00|25.59|25.51|25.58|25.5|25.61|25.53|25.58|25.5|0
1596799200000|2020-08-07 11:20:00|25.57|25.49|25.62|25.54|25.62|25.54|25.55|25.47|0
1596799500000|2020-08-07 11:25:00|25.58|25.5|25.57|25.49|25.62|25.54|25.54|25.46|0
1596799800000|2020-08-07 11:30:00|25.54|25.46|25.54|25.46|25.55|25.47|25.52|25.44|0
1596800100000|2020-08-07 11:35:00|25.55|25.47|25.55|25.47|25.6|25.52|25.54|25.46|0
1596800400000|2020-08-07 11:40:00|25.5|25.42|25.5|25.42|25.54|25.46|25.5|25.42|0
1596800700000|2020-08-07 11:45:00|25.52|25.44|25.5|25.42|25.55|25.47|25.5|25.42|0
1596801000000|2020-08-07 11:50:00|25.51|25.43|25.58|25.5|25.59|25.51|25.51|25.43|0
1596801300000|2020-08-07 11:55:00|25.57|25.49|25.56|25.48|25.59|25.51|25.56|25.48|0
1596801600000|2020-08-07 12:00:00|25.57|25.49|25.63|25.55|25.64|25.56|25.55|25.47|0
1596801900000|2020-08-07 12:05:00|25.64|25.56|25.64|25.56|25.64|25.56|25.62|25.54|0
1596802200000|2020-08-07 12:10:00|25.66|25.58|25.62|25.54|25.67|25.59|25.62|25.54|0
1596802500000|2020-08-07 12:15:00|25.64|25.56|25.61|25.53|25.66|25.58|25.61|25.53|0
1596802800000|2020-08-07 12:20:00|25.59|25.51|25.56|25.48|25.61|25.53|25.52|25.44|0
1596803100000|2020-08-07 12:25:00|25.55|25.47|25.54|25.46|25.59|25.51|25.52|25.44|0
1596803400000|2020-08-07 12:30:00|25.53|25.45|25.25|25.17|25.53|25.45|25.13|25.05|0
1596803700000|2020-08-07 12:35:00|25.27|25.19|25.33|25.25|25.33|25.25|25.18|25.1|0
1596804000000|2020-08-07 12:40:00|25.32|25.24|25.4|25.32|25.45|25.37|25.31|25.23|0
1596804300000|2020-08-07 12:45:00|25.42|25.34|25.39|25.31|25.43|25.35|25.35|25.27|0
1596804600000|2020-08-07 12:50:00|25.4|25.32|25.33|25.25|25.42|25.34|25.33|25.25|0
1596804900000|2020-08-07 12:55:00|25.35|25.27|25.4|25.32|25.4|25.32|25.33|25.25|0
1596805200000|2020-08-07 13:00:00|25.43|25.35|25.4|25.32|25.45|25.37|25.37|25.29|0
1596805500000|2020-08-07 13:05:00|25.39|25.31|25.37|25.29|25.42|25.34|25.36|25.28|0
1596805800000|2020-08-07 13:10:00|25.36|25.28|25.39|25.31|25.43|25.35|25.33|25.25|0
1596806100000|2020-08-07 13:15:00|25.41|25.33|25.4|25.32|25.43|25.35|25.35|25.27|0
1596806400000|2020-08-07 13:20:00|25.41|25.33|25.37|25.29|25.44|25.36|25.37|25.29|0
1596806700000|2020-08-07 13:25:00|25.38|25.3|25.37|25.29|25.39|25.31|25.37|25.29|0
1596807000000|2020-08-07 13:30:00|25.4|25.32|25.29|25.21|25.42|25.34|25.27|25.19|0
1596807300000|2020-08-07 13:35:00|25.32|25.24|25.29|25.21|25.37|25.29|25.25|25.17|0
1596807600000|2020-08-07 13:40:00|25.3|25.22|25.22|25.14|25.3|25.22|25.19|25.11|0
1596807900000|2020-08-07 13:45:00|25.21|25.13|25.13|25.05|25.22|25.14|25.12|25.04|0
1596808200000|2020-08-07 13:50:00|25.12|25.04|25.15|25.07|25.2|25.12|25.1|25.02|0
1596808500000|2020-08-07 13:55:00|25.19|25.11|25.1|25.02|25.19|25.11|25.1|25.02|0
1596808800000|2020-08-07 14:00:00|25.11|25.03|25.15|25.07|25.19|25.11|25.1|25.02|0
1596809100000|2020-08-07 14:05:00|25.18|25.1|25.14|25.06|25.2|25.12|25.14|25.06|0
1596809400000|2020-08-07 14:10:00|25.15|25.07|25.05|24.97|25.15|25.07|25.03|24.95|0
1596809700000|2020-08-07 14:15:00|25.04|24.96|25.17|25.09|25.17|25.09|25.04|24.96|0
1596810000000|2020-08-07 14:20:00|25.2|25.12|25.25|25.17|25.27|25.19|25.2|25.12|0
1596810300000|2020-08-07 14:25:00|25.24|25.16|25.15|25.07|25.24|25.16|25.14|25.06|0
1596810600000|2020-08-07 14:30:00|25.14|25.06|25|24.92|25.15|25.07|24.97|24.89|0
1596810900000|2020-08-07 14:35:00|24.97|24.89|25|24.92|25|24.92|24.97|24.89|0
1596811200000|2020-08-07 14:40:00|25.04|24.96|25|24.92|25.05|24.97|25|24.92|0
1596811500000|2020-08-07 14:45:00|24.99|24.91|25|24.92|25|24.92|24.92|24.84|0
1596811800000|2020-08-07 14:50:00|24.99|24.91|25|24.92|25.02|24.94|24.95|24.87|0
1596812100000|2020-08-07 14:55:00|25.05|24.97|25.04|24.96|25.07|24.99|25.02|24.94|0
1596812400000|2020-08-07 15:00:00|25.02|24.94|25.14|25.06|25.15|25.07|25.02|24.94|0
1596812700000|2020-08-07 15:05:00|25.15|25.07|25.12|25.04|25.15|25.07|25.11|25.03|0
1596813000000|2020-08-07 15:10:00|25.14|25.06|25.21|25.13|25.21|25.13|25.12|25.04|0
1596813300000|2020-08-07 15:15:00|25.22|25.14|25.22|25.14|25.24|25.16|25.19|25.11|0
1596813600000|2020-08-07 15:20:00|25.21|25.13|25.19|25.11|25.22|25.14|25.17|25.09|0
1596813900000|2020-08-07 15:25:00|25.18|25.1|25.23|25.15|25.26|25.18|25.18|25.1|0
1596814200000|2020-08-07 15:30:00|25.24|25.16|25.19|25.11|25.28|25.2|25.17|25.09|0
1596814500000|2020-08-07 15:35:00|25.18|25.1|25.11|25.03|25.19|25.11|25.08|25|0
1596814800000|2020-08-07 15:40:00|25.1|25.02|25.04|24.96|25.11|25.03|25.04|24.96|0
1596815100000|2020-08-07 15:45:00|25.02|24.94|25.04|24.96|25.07|24.99|25.02|24.94|0
1596815400000|2020-08-07 15:50:00|24.99|24.91|25.05|24.97|25.06|24.98|24.99|24.91|0
1596815700000|2020-08-07 15:55:00|25.04|24.96|25.18|25.1|25.18|25.1|25.04|24.96|0
1596816000000|2020-08-07 16:00:00|25.19|25.11|25.21|25.13|25.21|25.13|25.19|25.11|0
1596816300000|2020-08-07 16:05:00|25.16|25.08|25.19|25.11|25.21|25.13|25.14|25.06|0
1596816600000|2020-08-07 16:10:00|25.18|25.1|25.11|25.03|25.19|25.11|25.08|25|0
1596816900000|2020-08-07 16:15:00|25.09|25.01|25.07|24.99|25.12|25.04|25.03|24.95|0
1596817200000|2020-08-07 16:20:00|25.06|24.98|24.96|24.88|25.1|25.02|24.93|24.85|0
1596817500000|2020-08-07 16:25:00|24.95|24.87|24.89|24.81|24.97|24.89|24.89|24.81|0
1596817800000|2020-08-07 16:30:00|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1596818100000|2020-08-07 16:35:00|24.89|24.81|24.84|24.76|24.89|24.81|24.84|24.76|0
1596818400000|2020-08-07 16:40:00|24.87|24.79|24.84|24.76|24.89|24.81|24.84|24.76|0
1596819000000|2020-08-07 16:50:00|24.88|24.8|24.92|24.84|24.92|24.84|24.88|24.8|0
1596819300000|2020-08-07 16:55:00|24.94|24.86|24.94|24.86|24.97|24.89|24.89|24.81|0
1596819600000|2020-08-07 17:00:00|24.92|24.84|25.02|24.94|25.02|24.94|24.92|24.84|0
1596819900000|2020-08-07 17:05:00|25.04|24.96|25.11|25.03|25.13|25.05|25.02|24.94|0
1596820200000|2020-08-07 17:10:00|25.13|25.05|25.22|25.14|25.24|25.16|25.11|25.03|0
1596820500000|2020-08-07 17:15:00|25.24|25.16|25.22|25.14|25.25|25.17|25.12|25.04|0
1596820800000|2020-08-07 17:20:00|25.13|25.05|25.23|25.15|25.28|25.2|25.12|25.04|0
1596821100000|2020-08-07 17:25:00|25.22|25.14|25.07|24.99|25.22|25.14|25.07|24.99|0
1596821400000|2020-08-07 17:30:00|25.09|25.01|25|24.92|25.1|25.02|24.98|24.9|0
1596821700000|2020-08-07 17:35:00|24.99|24.91|24.92|24.84|24.99|24.91|24.89|24.81|0
1596822000000|2020-08-07 17:40:00|24.94|24.86|24.97|24.89|24.97|24.89|24.91|24.83|0
1596822300000|2020-08-07 17:45:00|24.98|24.9|25.11|25.03|25.13|25.05|24.98|24.9|0
1596822600000|2020-08-07 17:50:00|25.12|25.04|25.14|25.06|25.16|25.08|25.1|25.02|0
1596822900000|2020-08-07 17:55:00|25.12|25.04|25.17|25.09|25.22|25.14|25.1|25.02|0
1596823200000|2020-08-07 18:00:00|25.16|25.08|25.11|25.03|25.17|25.09|25.07|24.99|0
1596823500000|2020-08-07 18:05:00|25.1|25.02|25.25|25.17|25.26|25.18|25.07|24.99|0
1596823800000|2020-08-07 18:10:00|25.24|25.16|25.09|25.01|25.24|25.16|25.07|24.99|0
1596824100000|2020-08-07 18:15:00|25.11|25.03|25.24|25.16|25.24|25.16|25.09|25.01|0
1596824400000|2020-08-07 18:20:00|25.27|25.19|25.45|25.37|25.47|25.39|25.27|25.19|0
1596824700000|2020-08-07 18:25:00|25.44|25.36|25.44|25.36|25.46|25.38|25.42|25.34|0
1596825000000|2020-08-07 18:30:00|25.45|25.37|25.38|25.3|25.47|25.39|25.38|25.3|0
1596825300000|2020-08-07 18:35:00|25.42|25.34|25.33|25.25|25.42|25.34|25.29|25.21|0
1596825600000|2020-08-07 18:40:00|25.34|25.26|25.4|25.32|25.48|25.4|25.34|25.26|0
1596825900000|2020-08-07 18:45:00|25.39|25.31|25.27|25.19|25.45|25.37|25.26|25.18|0
1596826200000|2020-08-07 18:50:00|25.3|25.22|25.25|25.17|25.36|25.28|25.19|25.11|0
1596826500000|2020-08-07 18:55:00|25.24|25.16|25.14|25.06|25.25|25.17|25.14|25.06|0
1596826800000|2020-08-07 19:00:00|25.16|25.08|25.08|25|25.26|25.18|25.08|25|0
1596827100000|2020-08-07 19:05:00|25.09|25.01|25.08|25|25.11|25.03|25.08|25|0
1596827400000|2020-08-07 19:10:00|25.09|25.01|25.39|25.31|25.39|25.31|25.08|25|0
1596827700000|2020-08-07 19:15:00|25.37|25.29|25.22|25.14|25.37|25.29|25.16|25.08|0
1596828000000|2020-08-07 19:20:00|25.26|25.18|25.19|25.11|25.26|25.18|25.09|25.01|0
1596828300000|2020-08-07 19:25:00|25.17|25.09|25.23|25.15|25.23|25.15|25.08|25|0
1596828600000|2020-08-07 19:30:00|25.21|25.13|25.24|25.16|25.33|25.25|25.11|25.03|0
1596828900000|2020-08-07 19:35:00|25.18|25.1|25.08|25|25.26|25.18|25.05|24.97|0
1596829200000|2020-08-07 19:40:00|25.05|24.97|25.04|24.96|25.09|25.01|24.96|24.88|0
1596829500000|2020-08-07 19:45:00|24.95|24.87|24.97|24.89|25.04|24.96|24.89|24.81|0
1596829800000|2020-08-07 19:50:00|24.99|24.91|24.97|24.89|25|24.92|24.97|24.89|0
1596830100000|2020-08-07 19:55:00|24.99|24.91|25|24.92|25.02|24.94|24.97|24.89|0
1597039500000|2020-08-10 06:05:00|25.08|24.83|25.06|24.81|25.09|24.93|25.01|24.81|0
1597039800000|2020-08-10 06:10:00|25.04|24.79|24.89|24.81|25.07|24.94|24.84|24.68|38
1597040100000|2020-08-10 06:15:00|24.9|24.82|24.87|24.79|25.05|24.87|24.87|24.77|29
1597040400000|2020-08-10 06:20:00|24.89|24.81|24.87|24.79|24.89|24.81|24.87|24.79|0
1597040700000|2020-08-10 06:25:00|24.89|24.81|24.93|24.85|25|24.87|24.89|24.73|0
1597041000000|2020-08-10 06:30:00|24.95|24.87|24.96|24.88|24.96|24.88|24.93|24.85|4
1597041300000|2020-08-10 06:35:00|24.98|24.9|24.95|24.87|25|24.92|24.95|24.87|30
1597041600000|2020-08-10 06:40:00|||||||||10
1597042500000|2020-08-10 06:55:00|24.96|24.88|24.95|24.87|25.01|24.93|24.95|24.87|5
1597042800000|2020-08-10 07:00:00|24.96|24.88|25.03|24.95|25.16|25.08|24.95|24.87|101
1597043100000|2020-08-10 07:05:00|25.01|24.93|25.15|25.07|25.15|25.07|25.01|24.93|192
1597043400000|2020-08-10 07:10:00|25.13|25.05|25.1|25.02|25.15|25.07|25.05|24.97|115
1597043700000|2020-08-10 07:15:00|25.11|25.03|24.95|24.87|25.15|25.07|24.9|24.82|108
1597044000000|2020-08-10 07:20:00|24.96|24.88|24.85|24.77|24.96|24.88|24.8|24.72|103
1597044300000|2020-08-10 07:25:00|24.84|24.76|24.96|24.88|25.04|24.96|24.8|24.72|48
1597044600000|2020-08-10 07:30:00|24.95|24.87|24.92|24.84|24.95|24.87|24.9|24.82|380
1597044900000|2020-08-10 07:35:00|24.93|24.85|24.92|24.84|24.97|24.89|24.87|24.79|99
1597045200000|2020-08-10 07:40:00|24.9|24.82|25.02|24.94|25.08|25|24.87|24.79|92
1597045500000|2020-08-10 07:45:00|25|24.92|25.03|24.95|25.08|25|24.95|24.87|146
1597045800000|2020-08-10 07:50:00|25.05|24.97|25.2|25.12|25.25|25.17|24.97|24.89|153
1597046100000|2020-08-10 07:55:00|25.18|25.1|25.18|25.1|25.23|25.15|25.12|25.04|527
1597046400000|2020-08-10 08:00:00|25.23|25.15|25.22|25.14|25.23|25.15|25.17|25.09|108
1597046700000|2020-08-10 08:05:00|25.23|25.15|25.34|25.26|25.41|25.33|25.23|25.15|295
1597047000000|2020-08-10 08:10:00|25.33|25.25|25.39|25.31|25.45|25.37|25.33|25.25|132
1597047300000|2020-08-10 08:15:00|25.41|25.33|25.32|25.24|25.41|25.33|25.29|25.21|89
1597047600000|2020-08-10 08:20:00|25.33|25.25|25.46|25.38|25.52|25.44|25.32|25.24|216
1597047900000|2020-08-10 08:25:00|25.47|25.39|25.52|25.44|25.52|25.44|25.47|25.39|96
1597048200000|2020-08-10 08:30:00|25.53|25.45|25.39|25.31|25.57|25.49|25.39|25.31|164
1597048500000|2020-08-10 08:35:00|25.42|25.34|25.42|25.34|25.45|25.37|25.38|25.3|46
1597048800000|2020-08-10 08:40:00|25.41|25.33|25.51|25.43|25.57|25.49|25.39|25.31|289
1597049100000|2020-08-10 08:45:00|25.52|25.44|25.39|25.31|25.52|25.44|25.36|25.28|49
1597049400000|2020-08-10 08:50:00|25.36|25.28|25.29|25.21|25.41|25.33|25.25|25.17|43
1597049700000|2020-08-10 08:55:00|25.3|25.22|25.29|25.21|25.31|25.23|25.25|25.17|33
1597050000000|2020-08-10 09:00:00|25.28|25.2|25.28|25.2|25.31|25.23|25.25|25.17|19
1597050300000|2020-08-10 09:05:00|25.29|25.21|25.14|25.06|25.3|25.22|25.14|25.06|54
1597050600000|2020-08-10 09:10:00|25.13|25.05|25.15|25.07|25.15|25.07|25.1|25.02|98
1597050900000|2020-08-10 09:15:00|25.14|25.06|25.16|25.08|25.2|25.12|25.1|25.02|13
1597051200000|2020-08-10 09:20:00|25.15|25.07|25.1|25.02|25.16|25.08|25.1|25.02|77
1597051500000|2020-08-10 09:25:00|25.07|24.99|25.13|25.05|25.16|25.08|25.05|24.97|11
1597051800000|2020-08-10 09:30:00|25.1|25.02|25.18|25.1|25.18|25.1|25.1|25.02|3
1597052100000|2020-08-10 09:35:00|25.16|25.08|25.16|25.08|25.21|25.13|25.16|25.08|15
1597052400000|2020-08-10 09:40:00|25.18|25.1|25.21|25.13|25.21|25.13|25.1|25.02|18
1597052700000|2020-08-10 09:45:00|25.2|25.12|25.1|25.02|25.2|25.12|25.1|25.02|3
1597053000000|2020-08-10 09:50:00|25.11|25.03|25.1|25.02|25.13|25.05|25.08|25|52
1597053300000|2020-08-10 09:55:00|25.11|25.03|25.06|24.98|25.11|25.03|25.05|24.97|63
1597053600000|2020-08-10 10:00:00|25.05|24.97|25.09|25.01|25.1|25.02|25.05|24.97|29
1597053900000|2020-08-10 10:05:00|25.08|25|25.09|25.01|25.13|25.05|25.08|25|39
1597054200000|2020-08-10 10:10:00|25.1|25.02|25.1|25.02|25.1|25.02|25.09|25.01|2
1597054500000|2020-08-10 10:15:00|25.11|25.03|25.15|25.07|25.16|25.08|25.11|25.03|11
1597054800000|2020-08-10 10:20:00|25.14|25.06|25.15|25.07|25.15|25.07|25.09|25.01|17
1597055100000|2020-08-10 10:25:00|25.14|25.06|25.08|25|25.15|25.07|25.08|25|25
1597055400000|2020-08-10 10:30:00|25.04|24.96|24.98|24.9|25.04|24.96|24.92|24.84|319
1597055700000|2020-08-10 10:35:00|24.97|24.89|25.05|24.97|25.05|24.97|24.97|24.89|75
1597056000000|2020-08-10 10:40:00|25.02|24.94|25.03|24.95|25.07|24.99|25.02|24.94|12
1597056300000|2020-08-10 10:45:00|25.02|24.94|25.02|24.94|25.03|24.95|25.02|24.94|62
1597056600000|2020-08-10 10:50:00|25.01|24.93|25.01|24.93|25.02|24.94|24.97|24.89|27
1597056900000|2020-08-10 10:55:00|25.02|24.94|25.05|24.97|25.06|24.98|25.01|24.93|3
1597057200000|2020-08-10 11:00:00|25.06|24.98|25.01|24.93|25.06|24.98|25.01|24.93|47
1597057500000|2020-08-10 11:05:00|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|126
1597057800000|2020-08-10 11:10:00|||||||||5
1597058100000|2020-08-10 11:15:00|24.98|24.9|25.03|24.95|25.05|24.97|24.98|24.9|91
1597058400000|2020-08-10 11:20:00|25.05|24.97|25.02|24.94|25.05|24.97|25.02|24.94|23
1597058700000|2020-08-10 11:25:00|25.05|24.97|25.02|24.94|25.05|24.97|25.02|24.94|6
1597059000000|2020-08-10 11:30:00|25.04|24.96|25.1|25.02|25.1|25.02|25.04|24.96|18
1597059300000|2020-08-10 11:35:00|25.08|25|25.12|25.04|25.13|25.05|25.07|24.99|11
1597059600000|2020-08-10 11:40:00|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|2
1597059900000|2020-08-10 11:45:00|25.07|24.99|25.17|25.09|25.17|25.09|25.07|24.99|17
1597060200000|2020-08-10 11:50:00|25.16|25.08|25.11|25.03|25.17|25.09|25.11|25.03|14
1597060500000|2020-08-10 11:55:00|25.13|25.05|25.11|25.03|25.13|25.05|25.11|25.03|24
1597060800000|2020-08-10 12:00:00|25.13|25.05|25.11|25.03|25.13|25.05|25.11|25.03|10
1597061100000|2020-08-10 12:05:00|||||||||10
1597061400000|2020-08-10 12:10:00|25.13|25.05|25.16|25.08|25.16|25.08|25.11|25.03|24
1597061700000|2020-08-10 12:15:00|||||||||4
1597062000000|2020-08-10 12:20:00|25.15|25.07|25.15|25.07|25.16|25.08|25.11|25.03|40
1597062300000|2020-08-10 12:25:00|25.16|25.08|25.17|25.09|25.21|25.13|25.15|25.07|22
1597062600000|2020-08-10 12:30:00|25.19|25.11|25.17|25.09|25.22|25.14|25.17|25.09|128
1597062900000|2020-08-10 12:35:00|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|5
1597063200000|2020-08-10 12:40:00|25.17|25.09|25.16|25.08|25.17|25.09|25.16|25.08|102
1597063500000|2020-08-10 12:45:00|25.15|25.07|25.16|25.08|25.17|25.09|25.15|25.07|14
1597063800000|2020-08-10 12:50:00|25.15|25.07|25.11|25.03|25.16|25.08|25.11|25.03|76
1597064100000|2020-08-10 12:55:00|25.1|25.02|25.11|25.03|25.11|25.03|25.05|24.97|109
1597064400000|2020-08-10 13:00:00|25.13|25.05|25.15|25.07|25.17|25.09|25.11|25.03|14
1597064700000|2020-08-10 13:05:00|25.18|25.1|25.15|25.07|25.18|25.1|25.15|25.07|78
1597065000000|2020-08-10 13:10:00|||||||||4
1597065300000|2020-08-10 13:15:00|25.14|25.06|25.06|24.98|25.15|25.07|25.06|24.98|167
1597065600000|2020-08-10 13:20:00|25.08|25|25.07|24.99|25.09|25.01|25.05|24.97|26
1597065900000|2020-08-10 13:25:00|25.05|24.97|25|24.92|25.09|25.01|25|24.92|23
1597066200000|2020-08-10 13:30:00|25.03|24.95|24.95|24.87|25.03|24.95|24.95|24.87|113
1597066500000|2020-08-10 13:35:00|24.94|24.86|24.91|24.83|24.94|24.86|24.89|24.81|126
1597066800000|2020-08-10 13:40:00|24.9|24.82|24.85|24.77|24.91|24.83|24.81|24.73|78
1597067100000|2020-08-10 13:45:00|24.83|24.75|24.91|24.83|24.91|24.83|24.81|24.73|200
1597067400000|2020-08-10 13:50:00|24.9|24.82|25.05|24.97|25.05|24.97|24.9|24.82|28
1597067700000|2020-08-10 13:55:00|25.04|24.96|25.05|24.97|25.1|25.02|25|24.92|22
1597068000000|2020-08-10 14:00:00|25.06|24.98|25.11|25.03|25.11|25.03|25.06|24.98|19
1597068300000|2020-08-10 14:05:00|25.12|25.04|25.03|24.95|25.14|25.06|25.03|24.95|76
1597068600000|2020-08-10 14:10:00|25.04|24.96|25.01|24.93|25.08|25|25.01|24.93|18
1597068900000|2020-08-10 14:15:00|24.96|24.88|24.96|24.88|25.01|24.93|24.95|24.87|31
1597069200000|2020-08-10 14:20:00|24.95|24.87|24.98|24.9|25.03|24.95|24.95|24.87|47
1597069500000|2020-08-10 14:25:00|24.97|24.89|24.94|24.86|24.98|24.9|24.9|24.82|4
1597069800000|2020-08-10 14:30:00|24.95|24.87|24.95|24.87|25|24.92|24.94|24.86|13
1597070100000|2020-08-10 14:35:00|24.94|24.86|24.95|24.87|24.95|24.87|24.94|24.86|8
1597070400000|2020-08-10 14:40:00|24.96|24.88|25|24.92|25|24.92|24.95|24.87|212
1597070700000|2020-08-10 14:45:00|25.01|24.93|25.11|25.03|25.16|25.08|25|24.92|42
1597071000000|2020-08-10 14:50:00|25.13|25.05|25.16|25.08|25.23|25.15|25.12|25.04|17
1597071300000|2020-08-10 14:55:00|25.18|25.1|25.36|25.28|25.36|25.28|25.15|25.07|88
1597071600000|2020-08-10 15:00:00|25.34|25.26|25.23|25.15|25.42|25.34|25.21|25.13|178
1597071900000|2020-08-10 15:05:00|25.25|25.17|25.18|25.1|25.33|25.25|25.17|25.09|124
1597072200000|2020-08-10 15:10:00|25.16|25.08|25.06|24.98|25.18|25.1|25.06|24.98|271
1597072500000|2020-08-10 15:15:00|25.01|24.93|24.93|24.85|25.01|24.93|24.93|24.85|227
1597072800000|2020-08-10 15:20:00|24.92|24.84|25.01|24.93|25.06|24.98|24.92|24.84|53
1597073100000|2020-08-10 15:25:00|25.02|24.94|24.97|24.89|25.02|24.94|24.93|24.85|97
1597073400000|2020-08-10 15:30:00|24.95|24.87|24.91|24.83|24.95|24.87|24.86|24.78|331
1597073700000|2020-08-10 15:35:00|24.89|24.81|24.9|24.82|24.93|24.85|24.88|24.8|34
1597074000000|2020-08-10 15:40:00|24.91|24.83|24.89|24.81|24.91|24.83|24.83|24.75|16
1597074300000|2020-08-10 15:45:00|24.91|24.83|24.86|24.78|24.95|24.87|24.86|24.78|42
1597074600000|2020-08-10 15:50:00|24.84|24.76|24.83|24.75|24.85|24.77|24.81|24.73|115
1597074900000|2020-08-10 15:55:00|24.82|24.74|24.83|24.75|24.83|24.75|24.81|24.73|27
1597075200000|2020-08-10 16:00:00|24.81|24.73|24.81|24.73|24.84|24.76|24.81|24.73|15
1597075500000|2020-08-10 16:05:00|24.84|24.76|24.85|24.77|24.86|24.78|24.81|24.73|9
1597075800000|2020-08-10 16:10:00|24.84|24.76|24.85|24.77|24.86|24.78|24.84|24.76|0
1597076100000|2020-08-10 16:15:00|24.84|24.76|24.85|24.77|24.86|24.78|24.84|24.76|5
1597076400000|2020-08-10 16:20:00|24.84|24.76|24.85|24.77|24.88|24.8|24.84|24.76|35
1597076700000|2020-08-10 16:25:00|24.88|24.8|24.95|24.87|24.95|24.87|24.88|24.8|7
1597077000000|2020-08-10 16:30:00|24.93|24.85|24.93|24.85|24.95|24.87|24.9|24.82|9
1597077300000|2020-08-10 16:35:00|24.92|24.84|24.92|24.84|24.92|24.84|24.87|24.79|12
1597077600000|2020-08-10 16:40:00|24.87|24.79|24.84|24.76|24.89|24.81|24.82|24.74|10
1597077900000|2020-08-10 16:45:00|24.83|24.75|24.84|24.76|24.87|24.79|24.82|24.74|0
1597078200000|2020-08-10 16:50:00|24.85|24.77|24.84|24.76|24.87|24.79|24.84|24.76|2
1597078500000|2020-08-10 16:55:00|24.83|24.75|24.83|24.75|24.83|24.75|24.82|24.74|21
1597078800000|2020-08-10 17:00:00|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1597079100000|2020-08-10 17:05:00|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|3
1597079400000|2020-08-10 17:10:00|24.8|24.72|24.78|24.7|24.8|24.72|24.78|24.7|16
1597079700000|2020-08-10 17:15:00|24.74|24.66|24.75|24.67|24.77|24.69|24.74|24.66|8
1597080000000|2020-08-10 17:20:00|24.7|24.62|24.71|24.63|24.71|24.63|24.7|24.62|20
1597080600000|2020-08-10 17:30:00|24.73|24.65|24.71|24.63|24.73|24.65|24.71|24.63|0
1597080900000|2020-08-10 17:35:00|24.72|24.64|24.71|24.63|24.73|24.65|24.71|24.63|0
1597081200000|2020-08-10 17:40:00|24.72|24.64|24.72|24.64|24.72|24.64|24.71|24.63|0
1597081500000|2020-08-10 17:45:00|24.74|24.66|24.77|24.69|24.77|24.69|24.74|24.66|4
1597082100000|2020-08-10 17:55:00|24.78|24.7|24.81|24.73|24.81|24.73|24.78|24.7|0
1597082400000|2020-08-10 18:00:00|24.79|24.71|24.77|24.69|24.79|24.71|24.77|24.69|7
1597082700000|2020-08-10 18:05:00|24.75|24.67|24.73|24.65|24.75|24.67|24.73|24.65|0
1597083000000|2020-08-10 18:10:00|24.76|24.68|24.79|24.71|24.81|24.73|24.76|24.68|0
1597083300000|2020-08-10 18:15:00|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|0
1597083600000|2020-08-10 18:20:00|24.78|24.7|24.77|24.69|24.78|24.7|24.77|24.69|0
1597083900000|2020-08-10 18:25:00|24.76|24.68|24.71|24.63|24.76|24.68|24.67|24.59|6
1597084200000|2020-08-10 18:30:00|24.73|24.65|24.73|24.65|24.73|24.65|24.71|24.63|0
1597084500000|2020-08-10 18:35:00|24.71|24.63|24.71|24.63|24.73|24.65|24.71|24.63|0
1597084800000|2020-08-10 18:40:00|24.73|24.65|24.73|24.65|24.73|24.65|24.71|24.63|1
1597085100000|2020-08-10 18:45:00|24.71|24.63|24.73|24.65|24.78|24.7|24.71|24.63|4
1597085400000|2020-08-10 18:50:00|24.71|24.63|24.71|24.63|24.73|24.65|24.71|24.63|0
1597085700000|2020-08-10 18:55:00|24.69|24.61|24.71|24.63|24.71|24.63|24.69|24.61|0
1597086000000|2020-08-10 19:00:00|24.67|24.59|24.65|24.57|24.67|24.59|24.65|24.57|34
1597086600000|2020-08-10 19:10:00|24.74|24.49|24.74|24.49|24.74|24.57|24.65|24.48|16
1597087200000|2020-08-10 19:20:00|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1597087800000|2020-08-10 19:30:00|24.66|24.58|24.65|24.57|24.66|24.58|24.65|24.57|0
1597088100000|2020-08-10 19:35:00|24.66|24.58|24.7|24.62|24.76|24.63|24.66|24.49|10
1597088400000|2020-08-10 19:40:00|24.76|24.51|24.79|24.71|24.81|24.73|24.68|24.51|0
1597088700000|2020-08-10 19:45:00|24.81|24.73|24.84|24.76|24.88|24.76|24.79|24.63|5
1597089000000|2020-08-10 19:50:00|24.92|24.67|24.81|24.56|24.93|24.76|24.73|24.56|20
1597089300000|2020-08-10 19:55:00|24.79|24.54|24.86|24.61|24.86|24.67|24.73|24.54|12
1597125900000|2020-08-11 06:05:00|24.5|24.2|24.51|24.26|24.51|24.37|24.37|24.2|35
1597126500000|2020-08-11 06:15:00|24.53|24.28|24.53|24.28|24.53|24.28|24.51|24.26|0
1597126800000|2020-08-11 06:20:00|24.45|24.37|24.45|24.37|24.54|24.37|24.45|24.28|0
1597127100000|2020-08-11 06:25:00|24.47|24.39|24.47|24.39|24.47|24.39|24.45|24.37|0
1597127400000|2020-08-11 06:30:00|24.45|24.37|24.47|24.39|24.47|24.39|24.45|24.37|1
1597128000000|2020-08-11 06:40:00|||||||||3
1597128300000|2020-08-11 06:45:00|24.49|24.41|24.63|24.38|24.63|24.46|24.47|24.35|29
1597128600000|2020-08-11 06:50:00|24.57|24.49|24.63|24.38|24.66|24.49|24.55|24.36|5
1597128900000|2020-08-11 06:55:00|24.54|24.46|24.49|24.41|24.54|24.46|24.48|24.4|50
1597129200000|2020-08-11 07:00:00|24.47|24.39|24.46|24.38|24.48|24.4|24.45|24.37|155
1597129500000|2020-08-11 07:05:00|24.47|24.39|24.48|24.4|24.51|24.43|24.46|24.38|94
1597129800000|2020-08-11 07:10:00|24.47|24.39|24.46|24.38|24.47|24.39|24.41|24.33|65
1597130100000|2020-08-11 07:15:00|24.42|24.34|24.38|24.3|24.42|24.34|24.26|24.18|192
1597130400000|2020-08-11 07:20:00|24.36|24.28|24.31|24.23|24.36|24.28|24.15|24.07|179
1597130700000|2020-08-11 07:25:00|24.32|24.24|24.35|24.27|24.35|24.27|24.22|24.14|51
1597131000000|2020-08-11 07:30:00|24.33|24.25|24.19|24.11|24.33|24.25|24.19|24.11|66
1597131300000|2020-08-11 07:35:00|24.21|24.13|24.26|24.18|24.29|24.21|24.18|24.1|170
1597131600000|2020-08-11 07:40:00|24.23|24.15|24.16|24.08|24.26|24.18|24.13|24.05|82
1597131900000|2020-08-11 07:45:00|24.17|24.09|24.13|24.05|24.21|24.13|24.13|24.05|15
1597132200000|2020-08-11 07:50:00|24.12|24.04|24.16|24.08|24.16|24.08|24.06|23.98|49
1597132500000|2020-08-11 07:55:00|24.15|24.07|24.1|24.02|24.16|24.08|24.1|24.02|37
1597132800000|2020-08-11 08:00:00|24.12|24.04|24.21|24.13|24.21|24.13|24.09|24.01|59
1597133100000|2020-08-11 08:05:00|24.2|24.12|24.2|24.12|24.21|24.13|24.13|24.05|18
1597133400000|2020-08-11 08:10:00|24.15|24.07|24.18|24.1|24.2|24.12|24.1|24.02|60
1597133700000|2020-08-11 08:15:00|24.15|24.07|24.01|23.93|24.17|24.09|24.01|23.93|93
1597134000000|2020-08-11 08:20:00|24|23.92|24|23.92|24|23.92|23.95|23.87|187
1597134300000|2020-08-11 08:25:00|23.96|23.88|23.95|23.87|23.97|23.89|23.95|23.87|28
1597134600000|2020-08-11 08:30:00|23.94|23.86|23.92|23.84|23.95|23.87|23.89|23.81|126
1597134900000|2020-08-11 08:35:00|23.94|23.86|23.9|23.82|23.94|23.86|23.89|23.81|146
1597135200000|2020-08-11 08:40:00|23.89|23.81|23.85|23.77|23.9|23.82|23.85|23.77|36
1597135500000|2020-08-11 08:45:00|23.82|23.74|23.79|23.71|23.85|23.77|23.79|23.71|191
1597135800000|2020-08-11 08:50:00|23.77|23.69|23.84|23.76|23.84|23.76|23.77|23.69|37
1597136100000|2020-08-11 08:55:00|23.82|23.74|23.77|23.69|23.82|23.74|23.77|23.69|702
1597136400000|2020-08-11 09:00:00|23.75|23.67|23.85|23.77|23.85|23.77|23.75|23.67|92
1597136700000|2020-08-11 09:05:00|23.84|23.76|23.79|23.71|23.85|23.77|23.74|23.66|44
1597137000000|2020-08-11 09:10:00|23.78|23.7|23.74|23.66|23.81|23.73|23.73|23.65|62
1597137300000|2020-08-11 09:15:00|23.75|23.67|23.75|23.67|23.77|23.69|23.74|23.66|11
1597137600000|2020-08-11 09:20:00|23.72|23.64|23.75|23.67|23.8|23.72|23.7|23.62|13
1597137900000|2020-08-11 09:25:00|23.74|23.66|23.73|23.65|23.74|23.66|23.64|23.56|101
1597138200000|2020-08-11 09:30:00|23.74|23.66|23.68|23.6|23.78|23.7|23.66|23.58|56
1597138500000|2020-08-11 09:35:00|23.69|23.61|23.64|23.56|23.69|23.61|23.58|23.5|387
1597138800000|2020-08-11 09:40:00|23.63|23.55|23.64|23.56|23.64|23.56|23.59|23.51|38
1597139100000|2020-08-11 09:45:00|23.63|23.55|23.54|23.46|23.63|23.55|23.54|23.46|96
1597139400000|2020-08-11 09:50:00|23.56|23.48|23.64|23.56|23.64|23.56|23.56|23.48|92
1597139700000|2020-08-11 09:55:00|23.62|23.54|23.65|23.57|23.65|23.57|23.6|23.52|33
1597140000000|2020-08-11 10:00:00|23.68|23.6|23.7|23.62|23.7|23.62|23.66|23.58|19
1597140300000|2020-08-11 10:05:00|23.69|23.61|23.69|23.61|23.69|23.61|23.6|23.52|84
1597140600000|2020-08-11 10:10:00|23.7|23.62|23.71|23.63|23.75|23.67|23.69|23.61|90
1597140900000|2020-08-11 10:15:00|23.7|23.62|23.75|23.67|23.76|23.68|23.7|23.62|61
1597141200000|2020-08-11 10:20:00|23.72|23.64|23.76|23.68|23.76|23.68|23.72|23.64|156
1597141500000|2020-08-11 10:25:00|23.75|23.67|23.75|23.67|23.75|23.67|23.75|23.67|0
1597141800000|2020-08-11 10:30:00|23.8|23.72|23.77|23.69|23.8|23.72|23.75|23.67|22
1597142100000|2020-08-11 10:35:00|23.75|23.67|23.75|23.67|23.75|23.67|23.75|23.67|4
1597142400000|2020-08-11 10:40:00|23.74|23.66|23.75|23.67|23.75|23.67|23.7|23.62|52
1597142700000|2020-08-11 10:45:00|||||||||7
1597143000000|2020-08-11 10:50:00|23.74|23.66|23.72|23.64|23.75|23.67|23.7|23.62|8
1597143300000|2020-08-11 10:55:00|23.74|23.66|23.7|23.62|23.74|23.66|23.65|23.57|163
1597143600000|2020-08-11 11:00:00|23.66|23.58|23.7|23.62|23.7|23.62|23.66|23.58|35
1597143900000|2020-08-11 11:05:00|23.66|23.58|23.59|23.51|23.66|23.58|23.59|23.51|186
1597144200000|2020-08-11 11:10:00|23.58|23.5|23.59|23.51|23.6|23.52|23.58|23.5|53
1597144500000|2020-08-11 11:15:00|23.6|23.52|23.59|23.51|23.64|23.56|23.59|23.51|13
1597144800000|2020-08-11 11:20:00|23.61|23.53|23.64|23.56|23.64|23.56|23.59|23.51|5
1597145100000|2020-08-11 11:25:00|23.63|23.55|23.58|23.5|23.64|23.56|23.58|23.5|357
1597145400000|2020-08-11 11:30:00|23.59|23.51|23.63|23.55|23.63|23.55|23.58|23.5|41
1597145700000|2020-08-11 11:35:00|23.64|23.56|23.69|23.61|23.69|23.61|23.64|23.56|7
1597146000000|2020-08-11 11:40:00|23.7|23.62|23.74|23.66|23.74|23.66|23.69|23.61|7
1597146300000|2020-08-11 11:45:00|||||||||2
1597146600000|2020-08-11 11:50:00|23.73|23.65|23.74|23.66|23.74|23.66|23.71|23.63|10
1597146900000|2020-08-11 11:55:00|23.73|23.65|23.77|23.69|23.8|23.72|23.73|23.65|47
1597147200000|2020-08-11 12:00:00|23.75|23.67|23.74|23.66|23.79|23.71|23.74|23.66|65
1597147500000|2020-08-11 12:05:00|23.75|23.67|23.79|23.71|23.79|23.71|23.74|23.66|30
1597147800000|2020-08-11 12:10:00|23.81|23.73|23.82|23.74|23.84|23.76|23.8|23.72|14
1597148100000|2020-08-11 12:15:00|23.84|23.76|23.79|23.71|23.84|23.76|23.79|23.71|37
1597148400000|2020-08-11 12:20:00|23.75|23.67|23.73|23.65|23.75|23.67|23.73|23.65|473
1597148700000|2020-08-11 12:25:00|23.74|23.66|23.72|23.64|23.74|23.66|23.69|23.61|39
1597149000000|2020-08-11 12:30:00|23.69|23.61|23.71|23.63|23.74|23.66|23.69|23.61|22
1597149300000|2020-08-11 12:35:00|23.72|23.64|23.66|23.58|23.72|23.64|23.64|23.56|145
1597149600000|2020-08-11 12:40:00|23.67|23.59|23.69|23.61|23.69|23.61|23.66|23.58|3
1597149900000|2020-08-11 12:45:00|23.67|23.59|23.69|23.61|23.71|23.63|23.64|23.56|70
1597150200000|2020-08-11 12:50:00|23.7|23.62|23.69|23.61|23.71|23.63|23.69|23.61|41
1597150500000|2020-08-11 12:55:00|23.68|23.6|23.62|23.54|23.69|23.61|23.61|23.53|32
1597150800000|2020-08-11 13:00:00|23.6|23.52|23.61|23.53|23.62|23.54|23.56|23.48|98
1597151100000|2020-08-11 13:05:00|23.59|23.51|23.66|23.58|23.66|23.58|23.58|23.5|81
1597151400000|2020-08-11 13:10:00|23.67|23.59|23.67|23.59|23.67|23.59|23.66|23.58|4
1597151700000|2020-08-11 13:15:00|23.69|23.61|23.72|23.64|23.72|23.64|23.67|23.59|288
1597152000000|2020-08-11 13:20:00|23.77|23.69|23.75|23.67|23.77|23.69|23.73|23.65|86
1597152300000|2020-08-11 13:25:00|23.76|23.68|23.73|23.65|23.78|23.7|23.73|23.65|107
1597152600000|2020-08-11 13:30:00|23.75|23.67|23.92|23.84|23.92|23.84|23.75|23.67|92
1597152900000|2020-08-11 13:35:00|23.9|23.82|23.77|23.69|23.93|23.85|23.77|23.69|230
1597153200000|2020-08-11 13:40:00|23.81|23.73|23.82|23.74|23.87|23.79|23.77|23.69|47
1597153500000|2020-08-11 13:45:00|23.81|23.73|23.83|23.75|23.87|23.79|23.81|23.73|53
1597153800000|2020-08-11 13:50:00|23.87|23.79|23.99|23.91|24.04|23.96|23.87|23.79|177
1597154100000|2020-08-11 13:55:00|24.03|23.95|24.09|24.01|24.09|24.01|24|23.92|265
1597154400000|2020-08-11 14:00:00|24.07|23.99|24.18|24.1|24.19|24.11|24.07|23.99|136
1597154700000|2020-08-11 14:05:00|24.19|24.11|24.35|24.27|24.35|24.27|24.18|24.1|254
1597155000000|2020-08-11 14:10:00|24.34|24.26|24.28|24.2|24.35|24.27|24.24|24.16|510
1597155300000|2020-08-11 14:15:00|24.3|24.22|24.12|24.04|24.33|24.25|24.08|24|189
1597155600000|2020-08-11 14:20:00|24.11|24.03|24.32|24.24|24.34|24.26|24.11|24.03|1112
1597155900000|2020-08-11 14:25:00|24.3|24.22|24.34|24.26|24.4|24.32|24.27|24.19|453
1597156200000|2020-08-11 14:30:00|24.35|24.27|24.44|24.36|24.44|24.36|24.34|24.26|475
1597156500000|2020-08-11 14:35:00|24.41|24.33|24.32|24.24|24.46|24.38|24.32|24.24|385
1597156800000|2020-08-11 14:40:00|24.33|24.25|24.29|24.21|24.33|24.25|24.29|24.21|260
1597157100000|2020-08-11 14:45:00|24.24|24.16|24.24|24.16|24.26|24.18|24.14|24.06|263
1597157400000|2020-08-11 14:50:00|24.23|24.15|24.26|24.18|24.34|24.26|24.19|24.11|3647
1597157700000|2020-08-11 14:55:00|24.27|24.19|24.23|24.15|24.27|24.19|24.18|24.1|26
1597158000000|2020-08-11 15:00:00|24.21|24.13|24.17|24.09|24.23|24.15|24.13|24.05|251
1597158300000|2020-08-11 15:05:00|24.15|24.07|24.03|23.95|24.17|24.09|24.03|23.95|7
1597158600000|2020-08-11 15:10:00|24.04|23.96|24.08|24|24.08|24|24.03|23.95|24
1597158900000|2020-08-11 15:15:00|24.09|24.01|24.14|24.06|24.14|24.06|24.08|24|196
1597159200000|2020-08-11 15:20:00|24.13|24.05|24.04|23.96|24.14|24.06|24.04|23.96|179
1597159500000|2020-08-11 15:25:00|24.06|23.98|24.12|24.04|24.12|24.04|24.03|23.95|168
1597159800000|2020-08-11 15:30:00|24.1|24.02|24.15|24.07|24.2|24.12|24.1|24.02|145
1597160100000|2020-08-11 15:35:00|24.13|24.05|24.23|24.15|24.23|24.15|24.12|24.04|41
1597160400000|2020-08-11 15:40:00|24.22|24.14|24.27|24.19|24.27|24.19|24.22|24.14|22
1597160700000|2020-08-11 15:45:00|24.28|24.2|24.28|24.2|24.33|24.25|24.28|24.2|24
1597161000000|2020-08-11 15:50:00|24.27|24.19|24.31|24.23|24.33|24.25|24.27|24.19|0
1597161300000|2020-08-11 15:55:00|24.3|24.22|24.27|24.19|24.32|24.24|24.27|24.19|37
1597161600000|2020-08-11 16:00:00|24.28|24.2|24.37|24.29|24.37|24.29|24.23|24.15|95
1597161900000|2020-08-11 16:05:00|24.33|24.25|24.29|24.21|24.33|24.25|24.26|24.18|6
1597162200000|2020-08-11 16:10:00|24.28|24.2|24.25|24.17|24.29|24.21|24.25|24.17|6
1597162500000|2020-08-11 16:15:00|24.24|24.16|24.2|24.12|24.25|24.17|24.17|24.09|10
1597162800000|2020-08-11 16:20:00|24.19|24.11|24.21|24.13|24.21|24.13|24.19|24.11|2
1597163100000|2020-08-11 16:25:00|24.22|24.14|24.25|24.17|24.25|24.17|24.2|24.12|0
1597163400000|2020-08-11 16:30:00|24.22|24.14|24.27|24.19|24.28|24.2|24.22|24.14|0
1597163700000|2020-08-11 16:35:00|24.28|24.2|24.28|24.2|24.3|24.22|24.27|24.19|0
1597164000000|2020-08-11 16:40:00|24.3|24.22|24.26|24.18|24.3|24.22|24.26|24.18|0
1597164300000|2020-08-11 16:45:00|24.25|24.17|24.28|24.2|24.28|24.2|24.24|24.16|0
1597164600000|2020-08-11 16:50:00|24.27|24.19|24.28|24.2|24.28|24.2|24.25|24.17|0
1597164900000|2020-08-11 16:55:00|24.33|24.25|24.31|24.23|24.33|24.25|24.28|24.2|1
1597165200000|2020-08-11 17:00:00|24.33|24.25|24.31|24.23|24.33|24.25|24.31|24.23|1
1597165500000|2020-08-11 17:05:00|24.33|24.25|24.28|24.2|24.33|24.25|24.28|24.2|4
1597166100000|2020-08-11 17:15:00|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1597166400000|2020-08-11 17:20:00|24.23|24.15|24.22|24.14|24.32|24.24|24.22|24.14|11
1597166700000|2020-08-11 17:25:00|24.23|24.15|24.32|24.24|24.32|24.24|24.23|24.15|12
1597167000000|2020-08-11 17:30:00|24.3|24.22|24.31|24.23|24.37|24.29|24.27|24.19|64
1597167300000|2020-08-11 17:35:00|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|7
1597167600000|2020-08-11 17:40:00|24.34|24.26|24.34|24.26|24.36|24.28|24.32|24.24|0
1597167900000|2020-08-11 17:45:00|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1597168200000|2020-08-11 17:50:00|24.36|24.28|24.32|24.24|24.37|24.29|24.32|24.24|5
1597168500000|2020-08-11 17:55:00|24.31|24.23|24.31|24.23|24.38|24.23|24.27|24.13|1
1597168800000|2020-08-11 18:00:00|24.29|24.21|24.21|24.13|24.29|24.21|24.19|24.11|1
1597169100000|2020-08-11 18:05:00|24.19|24.11|24.19|24.11|24.19|24.11|24.19|24.11|0
1597169400000|2020-08-11 18:10:00|24.21|24.13|24.26|24.18|24.26|24.18|24.21|24.13|7
1597169700000|2020-08-11 18:15:00|24.38|24.13|24.32|24.24|24.39|24.31|24.29|24.13|4
1597170000000|2020-08-11 18:20:00|24.34|24.26|24.35|24.27|24.37|24.29|24.3|24.22|3
1597170300000|2020-08-11 18:25:00|24.37|24.29|24.45|24.37|24.45|24.37|24.35|24.27|1
1597170600000|2020-08-11 18:30:00|24.47|24.39|24.41|24.33|24.49|24.41|24.39|24.31|21
1597170900000|2020-08-11 18:35:00|24.42|24.34|24.52|24.44|24.54|24.46|24.42|24.34|18
1597171200000|2020-08-11 18:40:00|24.54|24.46|24.47|24.39|24.54|24.46|24.44|24.36|0
1597171500000|2020-08-11 18:45:00|24.45|24.37|24.59|24.51|24.59|24.51|24.45|24.37|75
1597171800000|2020-08-11 18:50:00|24.57|24.49|24.58|24.5|24.66|24.58|24.54|24.46|11
1597172100000|2020-08-11 18:55:00|24.56|24.48|24.68|24.43|24.69|24.52|24.53|24.43|6
1597172400000|2020-08-11 19:00:00|24.64|24.39|24.64|24.56|24.71|24.56|24.62|24.39|11
1597172700000|2020-08-11 19:05:00|24.78|24.53|24.79|24.71|24.83|24.71|24.68|24.51|11
1597173000000|2020-08-11 19:10:00|24.86|24.61|24.8|24.72|24.86|24.72|24.74|24.52|0
1597173300000|2020-08-11 19:15:00|24.88|24.63|25.26|25.18|25.36|25.2|24.8|24.63|181
1597173600000|2020-08-11 19:20:00|25.24|25.16|25.2|25.12|25.34|25.16|25.18|24.92|1
1597173900000|2020-08-11 19:25:00|25.28|25.2|25.08|24.83|25.38|25.2|25.05|24.8|58
1597174200000|2020-08-11 19:30:00|25.11|24.81|25.46|25.21|25.48|25.23|25.01|24.81|39
1597174500000|2020-08-11 19:35:00|25.48|25.23|25.29|25.21|25.48|25.29|25.18|24.99|63
1597174800000|2020-08-11 19:40:00|25.28|25.2|25.45|25.2|25.45|25.31|25.27|25.03|51
1597175100000|2020-08-11 19:45:00|25.37|25.29|25.62|25.37|25.62|25.42|25.37|25.23|30
1597175400000|2020-08-11 19:50:00|25.54|25.46|25.87|25.62|25.97|25.77|25.54|25.38|53
1597175700000|2020-08-11 19:55:00|25.85|25.6|25.88|25.58|25.93|25.83|25.69|25.45|94
1597212300000|2020-08-12 06:05:00|25.37|25.29|25.07|24.99|25.46|25.29|25.07|24.99|26
1597212600000|2020-08-12 06:10:00|25.09|25.01|25.22|25.14|25.28|25.14|25.07|24.99|26
1597212900000|2020-08-12 06:15:00|25.2|25.12|25.15|24.9|25.23|25.14|25.06|24.9|14
1597213200000|2020-08-12 06:20:00|25.05|24.97|25.09|24.84|25.13|25.03|24.99|24.83|15
1597213500000|2020-08-12 06:25:00|25|24.92|24.95|24.87|25.09|24.92|24.95|24.83|1
1597213800000|2020-08-12 06:30:00|24.96|24.88|24.95|24.87|24.96|24.88|24.94|24.86|10
1597214100000|2020-08-12 06:35:00|24.94|24.86|24.95|24.87|24.95|24.87|24.9|24.82|13
1597214400000|2020-08-12 06:40:00|24.94|24.86|24.93|24.85|24.94|24.86|24.89|24.81|56
1597214700000|2020-08-12 06:45:00|24.91|24.83|24.88|24.8|24.91|24.83|24.88|24.8|6
1597215000000|2020-08-12 06:50:00|24.92|24.84|24.9|24.82|24.93|24.85|24.84|24.76|24
1597215300000|2020-08-12 06:55:00|24.89|24.81|24.89|24.81|24.92|24.84|24.84|24.76|29
1597215600000|2020-08-12 07:00:00|24.91|24.83|24.95|24.87|24.99|24.91|24.89|24.81|47
1597215900000|2020-08-12 07:05:00|24.97|24.89|24.99|24.91|24.99|24.91|24.78|24.7|108
1597216200000|2020-08-12 07:10:00|24.97|24.89|25.05|24.97|25.07|24.99|24.89|24.81|171
1597216500000|2020-08-12 07:15:00|25.04|24.96|24.86|24.78|25.04|24.96|24.82|24.74|162
1597216800000|2020-08-12 07:20:00|24.83|24.75|24.66|24.58|24.88|24.8|24.61|24.53|249
1597217100000|2020-08-12 07:25:00|24.67|24.59|24.72|24.64|24.75|24.67|24.6|24.52|66
1597217400000|2020-08-12 07:30:00|24.71|24.63|24.86|24.78|24.89|24.81|24.7|24.62|291
1597217700000|2020-08-12 07:35:00|24.85|24.77|24.89|24.81|24.95|24.87|24.83|24.75|120
1597218000000|2020-08-12 07:40:00|24.88|24.8|24.84|24.76|24.91|24.83|24.83|24.75|30
1597218300000|2020-08-12 07:45:00|24.83|24.75|24.75|24.67|24.84|24.76|24.73|24.65|29
1597218600000|2020-08-12 07:50:00|24.73|24.65|24.73|24.65|24.81|24.73|24.73|24.65|92
1597218900000|2020-08-12 07:55:00|24.72|24.64|24.68|24.6|24.76|24.68|24.63|24.55|86
1597219200000|2020-08-12 08:00:00|24.71|24.63|24.79|24.71|24.8|24.72|24.68|24.6|46
1597219500000|2020-08-12 08:05:00|24.78|24.7|24.82|24.74|24.82|24.74|24.72|24.64|58
1597219800000|2020-08-12 08:10:00|24.83|24.75|24.9|24.82|24.9|24.82|24.79|24.71|29
1597220100000|2020-08-12 08:15:00|24.89|24.81|24.79|24.71|24.89|24.81|24.79|24.71|59
1597220400000|2020-08-12 08:20:00|24.77|24.69|24.82|24.74|24.82|24.74|24.74|24.66|25
1597220700000|2020-08-12 08:25:00|24.8|24.72|24.86|24.78|24.86|24.78|24.8|24.72|20
1597221000000|2020-08-12 08:30:00|24.85|24.77|24.86|24.78|24.86|24.78|24.8|24.72|17
1597221300000|2020-08-12 08:35:00|24.85|24.77|24.86|24.78|24.91|24.83|24.85|24.77|80
1597221600000|2020-08-12 08:40:00|24.88|24.8|24.83|24.75|24.88|24.8|24.8|24.72|27
1597221900000|2020-08-12 08:45:00|24.81|24.73|24.75|24.67|24.81|24.73|24.75|24.67|12
1597222200000|2020-08-12 08:50:00|24.74|24.66|24.82|24.74|24.82|24.74|24.74|24.66|11
1597222500000|2020-08-12 08:55:00|24.8|24.72|24.8|24.72|24.82|24.74|24.8|24.72|5
1597222800000|2020-08-12 09:00:00|24.77|24.69|24.7|24.62|24.8|24.72|24.7|24.62|65
1597223100000|2020-08-12 09:05:00|24.71|24.63|24.72|24.64|24.75|24.67|24.7|24.62|106
1597223400000|2020-08-12 09:10:00|24.71|24.63|24.63|24.55|24.71|24.63|24.62|24.54|421
1597223700000|2020-08-12 09:15:00|24.64|24.56|24.63|24.55|24.64|24.56|24.63|24.55|18
1597224000000|2020-08-12 09:20:00|24.66|24.58|24.61|24.53|24.66|24.58|24.58|24.5|55
1597224300000|2020-08-12 09:25:00|24.6|24.52|24.62|24.54|24.63|24.55|24.6|24.52|10
1597224600000|2020-08-12 09:30:00|24.63|24.55|24.62|24.54|24.63|24.55|24.57|24.49|7
1597224900000|2020-08-12 09:35:00|24.64|24.56|24.62|24.54|24.64|24.56|24.62|24.54|47
1597225200000|2020-08-12 09:40:00|24.64|24.56|24.67|24.59|24.67|24.59|24.62|24.54|133
1597225500000|2020-08-12 09:45:00|24.66|24.58|24.62|24.54|24.67|24.59|24.61|24.53|68
1597225800000|2020-08-12 09:50:00|24.64|24.56|24.61|24.53|24.64|24.56|24.61|24.53|13
1597226100000|2020-08-12 09:55:00|24.62|24.54|24.64|24.56|24.64|24.56|24.61|24.53|5
1597226400000|2020-08-12 10:00:00|24.62|24.54|24.67|24.59|24.67|24.59|24.61|24.53|4
1597226700000|2020-08-12 10:05:00|24.66|24.58|24.66|24.58|24.67|24.59|24.66|24.58|4
1597227000000|2020-08-12 10:10:00|24.64|24.56|24.6|24.52|24.66|24.58|24.55|24.47|39
1597227300000|2020-08-12 10:15:00|24.58|24.5|24.58|24.5|24.61|24.53|24.56|24.48|7
1597227600000|2020-08-12 10:20:00|24.56|24.48|24.6|24.52|24.6|24.52|24.55|24.47|25
1597227900000|2020-08-12 10:25:00|24.59|24.51|24.56|24.48|24.59|24.51|24.54|24.46|90
1597228200000|2020-08-12 10:30:00|24.57|24.49|24.61|24.53|24.61|24.53|24.57|24.49|28
1597228500000|2020-08-12 10:35:00|24.6|24.52|24.6|24.52|24.64|24.56|24.6|24.52|11
1597228800000|2020-08-12 10:40:00|24.62|24.54|24.63|24.55|24.65|24.57|24.6|24.52|63
1597229100000|2020-08-12 10:45:00|24.61|24.53|24.56|24.48|24.61|24.53|24.56|24.48|226
1597229400000|2020-08-12 10:50:00|||||||||2
1597229700000|2020-08-12 10:55:00|24.59|24.51|24.56|24.48|24.61|24.53|24.56|24.48|32
1597230000000|2020-08-12 11:00:00|24.57|24.49|24.61|24.53|24.62|24.54|24.56|24.48|5
1597230300000|2020-08-12 11:05:00|24.62|24.54|24.59|24.51|24.62|24.54|24.59|24.51|25
1597230600000|2020-08-12 11:10:00|24.57|24.49|24.57|24.49|24.62|24.54|24.57|24.49|52
1597230900000|2020-08-12 11:15:00|24.52|24.44|24.52|24.44|24.57|24.49|24.52|24.44|63
1597231200000|2020-08-12 11:20:00|24.56|24.48|24.62|24.54|24.62|24.54|24.52|24.44|19
1597231500000|2020-08-12 11:25:00|24.64|24.56|24.62|24.54|24.67|24.59|24.6|24.52|72
1597231800000|2020-08-12 11:30:00|24.6|24.52|24.57|24.49|24.6|24.52|24.55|24.47|6
1597232100000|2020-08-12 11:35:00|24.59|24.51|24.57|24.49|24.59|24.51|24.57|24.49|4
1597232400000|2020-08-12 11:40:00|24.59|24.51|24.62|24.54|24.62|24.54|24.59|24.51|38
1597232700000|2020-08-12 11:45:00|24.61|24.53|24.59|24.51|24.62|24.54|24.59|24.51|3
1597233000000|2020-08-12 11:50:00|24.61|24.53|24.57|24.49|24.61|24.53|24.57|24.49|2
1597233300000|2020-08-12 11:55:00|24.59|24.51|24.58|24.5|24.62|24.54|24.57|24.49|14
1597233600000|2020-08-12 12:00:00|24.57|24.49|24.57|24.49|24.62|24.54|24.56|24.48|267
1597233900000|2020-08-12 12:05:00|24.56|24.48|24.56|24.48|24.57|24.49|24.54|24.46|88
1597234200000|2020-08-12 12:10:00|24.57|24.49|24.61|24.53|24.61|24.53|24.56|24.48|13
1597234500000|2020-08-12 12:15:00|24.62|24.54|24.65|24.57|24.66|24.58|24.61|24.53|75
1597234800000|2020-08-12 12:20:00|24.66|24.58|24.6|24.52|24.66|24.58|24.58|24.5|130
1597235100000|2020-08-12 12:25:00|24.58|24.5|24.61|24.53|24.61|24.53|24.58|24.5|110
1597235400000|2020-08-12 12:30:00|24.59|24.51|24.55|24.47|24.74|24.59|24.55|24.47|452
1597235700000|2020-08-12 12:35:00|24.53|24.45|24.52|24.44|24.55|24.47|24.49|24.41|53
1597236000000|2020-08-12 12:40:00|24.5|24.42|24.55|24.47|24.55|24.47|24.49|24.41|21
1597236300000|2020-08-12 12:45:00|24.52|24.44|24.51|24.43|24.55|24.47|24.5|24.42|21
1597236600000|2020-08-12 12:50:00|24.5|24.42|24.5|24.42|24.51|24.43|24.5|24.42|15
1597236900000|2020-08-12 12:55:00|24.54|24.46|24.49|24.41|24.55|24.47|24.49|24.41|16
1597237200000|2020-08-12 13:00:00|24.5|24.42|24.45|24.37|24.5|24.42|24.44|24.36|40
1597237500000|2020-08-12 13:05:00|24.44|24.36|24.47|24.39|24.49|24.41|24.44|24.36|144
1597237800000|2020-08-12 13:10:00|24.49|24.41|24.44|24.36|24.49|24.41|24.44|24.36|50
1597238100000|2020-08-12 13:15:00|24.43|24.35|24.44|24.36|24.48|24.4|24.43|24.35|134
1597238400000|2020-08-12 13:20:00|24.46|24.38|24.44|24.36|24.49|24.41|24.44|24.36|138
1597238700000|2020-08-12 13:25:00|24.48|24.4|24.47|24.39|24.49|24.41|24.44|24.36|78
1597239000000|2020-08-12 13:30:00|24.49|24.41|24.45|24.37|24.54|24.46|24.44|24.36|74
1597239300000|2020-08-12 13:35:00|24.44|24.36|24.54|24.46|24.54|24.46|24.43|24.35|210
1597239600000|2020-08-12 13:40:00|24.53|24.45|24.54|24.46|24.58|24.5|24.5|24.42|116
1597239900000|2020-08-12 13:45:00|24.59|24.51|24.5|24.42|24.59|24.51|24.49|24.41|63
1597240200000|2020-08-12 13:50:00|24.52|24.44|24.5|24.42|24.57|24.49|24.5|24.42|201
1597240500000|2020-08-12 13:55:00|24.54|24.46|24.45|24.37|24.54|24.46|24.44|24.36|229
1597240800000|2020-08-12 14:00:00|24.44|24.36|24.39|24.31|24.45|24.37|24.37|24.29|247
1597241100000|2020-08-12 14:05:00|24.41|24.33|24.35|24.27|24.41|24.33|24.3|24.22|83
1597241400000|2020-08-12 14:10:00|24.38|24.3|24.38|24.3|24.38|24.3|24.33|24.25|35
1597241700000|2020-08-12 14:15:00|24.36|24.28|24.26|24.18|24.38|24.3|24.22|24.14|86
1597242000000|2020-08-12 14:20:00|24.25|24.17|24.07|23.99|24.26|24.18|24.07|23.99|257
1597242300000|2020-08-12 14:25:00|24.05|23.97|24.09|24.01|24.15|24.07|24.05|23.97|330
1597242600000|2020-08-12 14:30:00|24.1|24.02|23.99|23.91|24.1|24.02|23.99|23.91|179
1597242900000|2020-08-12 14:35:00|23.94|23.86|24.04|23.96|24.05|23.97|23.94|23.86|219
1597243200000|2020-08-12 14:40:00|24.02|23.94|23.97|23.89|24.05|23.97|23.93|23.85|390
1597243500000|2020-08-12 14:45:00|23.98|23.9|24.12|24.04|24.12|24.04|23.93|23.85|217
1597243800000|2020-08-12 14:50:00|24.11|24.03|24.07|23.99|24.17|24.09|24.07|23.99|262
1597244100000|2020-08-12 14:55:00|24.1|24.02|24.08|24|24.13|24.05|24.07|23.99|801
1597244400000|2020-08-12 15:00:00|24.1|24.02|24.08|24|24.18|24.1|24.08|24|142
1597244700000|2020-08-12 15:05:00|24.11|24.03|24.09|24.01|24.13|24.05|24.08|24|52
1597245000000|2020-08-12 15:10:00|24.11|24.03|24.17|24.09|24.19|24.11|24.09|24.01|164
1597245300000|2020-08-12 15:15:00|24.14|24.06|24.27|24.19|24.3|24.22|24.14|24.06|333
1597245600000|2020-08-12 15:20:00|24.3|24.22|24.35|24.27|24.4|24.32|24.3|24.22|849
1597245900000|2020-08-12 15:25:00|24.37|24.29|24.25|24.17|24.4|24.32|24.24|24.16|1055
1597246200000|2020-08-12 15:30:00|24.27|24.19|24.23|24.15|24.27|24.19|24.18|24.1|285
1597246500000|2020-08-12 15:35:00|24.24|24.16|24.26|24.18|24.28|24.2|24.23|24.15|9
1597246800000|2020-08-12 15:40:00|24.24|24.16|24.29|24.21|24.29|24.21|24.23|24.15|2
1597247100000|2020-08-12 15:45:00|24.28|24.2|24.29|24.21|24.29|24.21|24.24|24.16|207
1597247400000|2020-08-12 15:50:00|24.26|24.18|24.31|24.23|24.33|24.25|24.24|24.16|0
1597247700000|2020-08-12 15:55:00|24.29|24.21|24.3|24.22|24.33|24.25|24.26|24.18|25
1597248000000|2020-08-12 16:00:00|24.31|24.23|24.27|24.19|24.31|24.23|24.24|24.16|63
1597248600000|2020-08-12 16:10:00|24.32|24.24|24.31|24.23|24.32|24.24|24.27|24.19|14
1597248900000|2020-08-12 16:15:00|24.29|24.21|24.27|24.19|24.31|24.23|24.25|24.17|4
1597249200000|2020-08-12 16:20:00|24.25|24.17|24.22|24.14|24.25|24.17|24.22|24.14|116
1597249800000|2020-08-12 16:30:00|||||||||1
1597250100000|2020-08-12 16:35:00|24.24|24.16|24.26|24.18|24.27|24.19|24.22|24.14|1
1597250400000|2020-08-12 16:40:00|24.24|24.16|24.27|24.19|24.27|24.19|24.24|24.16|0
1597250700000|2020-08-12 16:45:00|24.25|24.17|24.27|24.19|24.27|24.19|24.25|24.17|0
1597251000000|2020-08-12 16:50:00|24.24|24.16|24.27|24.19|24.27|24.19|24.24|24.16|0
1597251300000|2020-08-12 16:55:00|24.24|24.16|24.42|24.34|24.44|24.36|24.24|24.16|55
1597251600000|2020-08-12 17:00:00|24.4|24.32|24.45|24.37|24.45|24.37|24.4|24.32|2
1597251900000|2020-08-12 17:05:00|24.43|24.35|24.43|24.35|24.45|24.37|24.4|24.32|0
1597252500000|2020-08-12 17:15:00|24.45|24.37|24.5|24.42|24.52|24.44|24.43|24.35|4
1597252800000|2020-08-12 17:20:00|24.52|24.44|24.52|24.44|24.52|24.44|24.5|24.42|0
1597253100000|2020-08-12 17:25:00|24.5|24.42|24.54|24.46|24.57|24.49|24.5|24.42|3
1597253400000|2020-08-12 17:30:00|24.5|24.42|24.52|24.44|24.58|24.5|24.5|24.42|4
1597253700000|2020-08-12 17:35:00|24.53|24.45|24.4|24.32|24.53|24.45|24.4|24.32|23
1597254000000|2020-08-12 17:40:00|24.38|24.3|24.35|24.27|24.38|24.3|24.35|24.27|0
1597254300000|2020-08-12 17:45:00|24.33|24.25|24.3|24.22|24.33|24.25|24.3|24.22|0
1597254600000|2020-08-12 17:50:00|24.29|24.21|24.29|24.21|24.29|24.21|24.27|24.19|0
1597254900000|2020-08-12 17:55:00|24.27|24.19|24.28|24.2|24.28|24.2|24.27|24.19|0
1597255500000|2020-08-12 18:05:00|24.37|24.29|24.35|24.27|24.37|24.29|24.35|24.27|2
1597255800000|2020-08-12 18:10:00|24.32|24.24|24.34|24.09|24.36|24.24|24.23|24.09|19
1597256100000|2020-08-12 18:15:00|24.28|24.2|24.34|24.09|24.34|24.2|24.25|24.09|0
1597256400000|2020-08-12 18:20:00|24.25|24.17|24.18|24.1|24.25|24.17|24.18|24.1|4
1597257000000|2020-08-12 18:30:00|24.2|24.12|24.2|24.12|24.22|24.14|24.2|24.12|0
1597257300000|2020-08-12 18:35:00|24.22|24.14|24.22|24.14|24.27|24.19|24.18|24.1|0
1597257600000|2020-08-12 18:40:00|24.23|24.15|24.23|24.15|24.23|24.15|24.22|24.14|0
1597257900000|2020-08-12 18:45:00|24.22|24.14|24.17|24.09|24.23|24.15|24.17|24.09|0
1597258200000|2020-08-12 18:50:00|24.18|24.1|24.21|24.13|24.21|24.13|24.17|24.09|4
1597258500000|2020-08-12 18:55:00|24.19|24.11|24.18|24.1|24.21|24.13|24.18|24.1|0
1597258800000|2020-08-12 19:00:00|24.14|24.06|24.29|23.99|24.29|24.06|24.14|23.99|9
1597259100000|2020-08-12 19:05:00|24.27|23.97|24.28|23.98|24.28|23.98|24.27|23.97|0
1597259400000|2020-08-12 19:10:00|24.27|23.97|24.24|23.99|24.27|23.99|24.24|23.97|0
1597259700000|2020-08-12 19:15:00|24.22|23.97|24.24|23.99|24.24|23.99|24.22|23.97|0
1597260000000|2020-08-12 19:20:00|24.26|24.01|24.24|23.99|24.26|24.01|24.24|23.99|0
1597260300000|2020-08-12 19:25:00|24.27|24.02|24.27|24.02|24.27|24.02|24.27|24.02|2
1597260600000|2020-08-12 19:30:00|24.35|24.1|24.48|24.23|24.52|24.31|24.35|24.1|29
1597260900000|2020-08-12 19:35:00|24.5|24.25|24.43|24.18|24.5|24.25|24.43|24.18|7
1597261200000|2020-08-12 19:40:00|24.39|24.14|24.31|24.06|24.41|24.14|24.29|24.04|2
1597261500000|2020-08-12 19:45:00|24.33|24.08|24.33|24.08|24.33|24.08|24.31|24.06|3
1597261800000|2020-08-12 19:50:00|24.29|24.21|24.37|24.12|24.39|24.24|24.29|24.12|17
1597262100000|2020-08-12 19:55:00|24.35|24.1|24.4|24.1|24.41|24.27|24.26|24.1|153
1597298700000|2020-08-13 06:05:00|24.55|24.25|24.59|24.29|24.6|24.3|24.5|24.2|0
1597299000000|2020-08-13 06:10:00|24.57|24.27|24.64|24.34|24.66|24.36|24.57|24.27|0
1597299600000|2020-08-13 06:20:00|24.69|24.39|24.64|24.34|24.69|24.39|24.6|24.3|0
1597300200000|2020-08-13 06:30:00|24.63|24.33|24.64|24.34|24.64|24.34|24.63|24.33|0
1597300500000|2020-08-13 06:35:00|24.63|24.33|24.61|24.31|24.63|24.33|24.61|24.31|0
1597300800000|2020-08-13 06:40:00|24.63|24.33|24.53|24.45|24.63|24.45|24.51|24.31|0
1597301100000|2020-08-13 06:45:00|24.55|24.47|24.53|24.45|24.55|24.47|24.53|24.45|0
1597301400000|2020-08-13 06:50:00|24.61|24.36|24.5|24.42|24.61|24.42|24.5|24.33|1
1597301700000|2020-08-13 06:55:00|24.58|24.33|24.5|24.42|24.59|24.42|24.46|24.29|0
1597302000000|2020-08-13 07:00:00|24.59|24.34|24.44|24.36|24.59|24.46|24.44|24.34|148
1597302300000|2020-08-13 07:05:00|24.42|24.34|24.25|24.17|24.5|24.42|24.24|24.16|293
1597302600000|2020-08-13 07:10:00|24.24|24.16|24.23|24.15|24.29|24.21|24.19|24.11|130
1597302900000|2020-08-13 07:15:00|24.28|24.2|24.23|24.15|24.34|24.26|24.23|24.15|135
1597303200000|2020-08-13 07:20:00|24.22|24.14|24.18|24.1|24.25|24.17|24.15|24.07|203
1597303500000|2020-08-13 07:25:00|24.15|24.07|24.28|24.2|24.42|24.34|24.13|24.05|137
1597303800000|2020-08-13 07:30:00|24.3|24.22|24.35|24.27|24.36|24.28|24.28|24.2|126
1597304100000|2020-08-13 07:35:00|24.33|24.25|24.35|24.27|24.43|24.35|24.33|24.25|53
1597304400000|2020-08-13 07:40:00|24.36|24.28|24.31|24.23|24.4|24.32|24.3|24.22|236
1597304700000|2020-08-13 07:45:00|24.28|24.2|24.31|24.23|24.33|24.25|24.25|24.17|977
1597305000000|2020-08-13 07:50:00|24.26|24.18|24.31|24.23|24.31|24.23|24.26|24.18|131
1597305300000|2020-08-13 07:55:00|24.32|24.24|24.3|24.22|24.33|24.25|24.26|24.18|15
1597305600000|2020-08-13 08:00:00|24.33|24.25|24.33|24.25|24.36|24.28|24.25|24.17|8
1597305900000|2020-08-13 08:05:00|24.35|24.27|24.41|24.33|24.47|24.39|24.33|24.25|349
1597306200000|2020-08-13 08:10:00|24.36|24.28|24.36|24.28|24.41|24.33|24.36|24.28|18
1597306500000|2020-08-13 08:15:00|24.37|24.29|24.41|24.33|24.47|24.39|24.37|24.29|191
1597306800000|2020-08-13 08:20:00|24.46|24.38|24.44|24.36|24.46|24.38|24.41|24.33|8
1597307100000|2020-08-13 08:25:00|24.46|24.38|24.45|24.37|24.46|24.38|24.45|24.37|42
1597307400000|2020-08-13 08:30:00|24.46|24.38|24.45|24.37|24.46|24.38|24.4|24.32|166
1597307700000|2020-08-13 08:35:00|24.4|24.32|24.4|24.32|24.42|24.34|24.4|24.32|9
1597308000000|2020-08-13 08:40:00|24.42|24.34|24.4|24.32|24.42|24.34|24.37|24.29|12
1597308300000|2020-08-13 08:45:00|24.42|24.34|24.34|24.26|24.45|24.37|24.31|24.23|74
1597308600000|2020-08-13 08:50:00|24.32|24.24|24.32|24.24|24.35|24.27|24.29|24.21|95
1597308900000|2020-08-13 08:55:00|24.34|24.26|24.39|24.31|24.39|24.31|24.32|24.24|3
1597309200000|2020-08-13 09:00:00|24.38|24.3|24.36|24.28|24.39|24.31|24.36|24.28|9
1597309500000|2020-08-13 09:05:00|24.35|24.27|24.36|24.28|24.36|24.28|24.35|24.27|2
1597309800000|2020-08-13 09:10:00|24.35|24.27|24.33|24.25|24.36|24.28|24.32|24.24|66
1597310100000|2020-08-13 09:15:00|24.36|24.28|24.33|24.25|24.39|24.31|24.33|24.25|49
1597310400000|2020-08-13 09:20:00|24.38|24.3|24.39|24.31|24.39|24.31|24.36|24.28|14
1597310700000|2020-08-13 09:25:00|24.41|24.33|24.38|24.3|24.41|24.33|24.38|24.3|32
1597311000000|2020-08-13 09:30:00|24.39|24.31|24.41|24.33|24.44|24.36|24.38|24.3|101
1597311300000|2020-08-13 09:35:00|24.39|24.31|24.44|24.36|24.44|24.36|24.38|24.3|18
1597311600000|2020-08-13 09:40:00|24.43|24.35|24.44|24.36|24.49|24.41|24.43|24.35|9
1597311900000|2020-08-13 09:45:00|24.47|24.39|24.44|24.36|24.47|24.39|24.44|24.36|36
1597312200000|2020-08-13 09:50:00|24.46|24.38|24.44|24.36|24.47|24.39|24.44|24.36|5
1597312500000|2020-08-13 09:55:00|24.46|24.38|24.45|24.37|24.49|24.41|24.44|24.36|5
1597312800000|2020-08-13 10:00:00|24.44|24.36|24.45|24.37|24.45|24.37|24.44|24.36|4
1597313100000|2020-08-13 10:05:00|24.47|24.39|24.47|24.39|24.49|24.41|24.47|24.39|4
1597313400000|2020-08-13 10:10:00|24.49|24.41|24.5|24.42|24.5|24.42|24.45|24.37|41
1597313700000|2020-08-13 10:15:00|24.49|24.41|24.5|24.42|24.5|24.42|24.47|24.39|7
1597314000000|2020-08-13 10:20:00|24.52|24.44|24.58|24.5|24.58|24.5|24.52|24.44|1
1597314300000|2020-08-13 10:25:00|24.56|24.48|24.58|24.5|24.58|24.5|24.54|24.46|15
1597314600000|2020-08-13 10:30:00|24.56|24.48|24.53|24.45|24.58|24.5|24.53|24.45|34
1597314900000|2020-08-13 10:35:00|24.56|24.48|24.53|24.45|24.56|24.48|24.51|24.43|26
1597315200000|2020-08-13 10:40:00|24.51|24.43|24.53|24.45|24.53|24.45|24.51|24.43|4
1597315500000|2020-08-13 10:45:00|24.57|24.49|24.53|24.45|24.57|24.49|24.53|24.45|14
1597315800000|2020-08-13 10:50:00|24.55|24.47|24.58|24.5|24.58|24.5|24.53|24.45|100
1597316100000|2020-08-13 10:55:00|24.56|24.48|24.61|24.53|24.64|24.56|24.54|24.46|109
1597316400000|2020-08-13 11:00:00|24.59|24.51|24.59|24.51|24.59|24.51|24.57|24.49|8
1597316700000|2020-08-13 11:05:00|||||||||13
1597317000000|2020-08-13 11:10:00|||||||||9
1597317300000|2020-08-13 11:15:00|24.57|24.49|24.48|24.4|24.57|24.49|24.48|24.4|166
1597317600000|2020-08-13 11:20:00|24.49|24.41|24.54|24.46|24.55|24.47|24.49|24.41|45
1597317900000|2020-08-13 11:25:00|24.55|24.47|24.54|24.46|24.59|24.51|24.54|24.46|28
1597318200000|2020-08-13 11:30:00|24.56|24.48|24.59|24.51|24.59|24.51|24.54|24.46|65
1597318500000|2020-08-13 11:35:00|24.56|24.48|24.58|24.5|24.59|24.51|24.54|24.46|73
1597318800000|2020-08-13 11:40:00|24.56|24.48|24.58|24.5|24.58|24.5|24.54|24.46|101
1597319100000|2020-08-13 11:45:00|24.6|24.52|24.6|24.52|24.6|24.52|24.58|24.5|22
1597319400000|2020-08-13 11:50:00|24.62|24.54|24.63|24.55|24.63|24.55|24.58|24.5|56
1597319700000|2020-08-13 11:55:00|24.61|24.53|24.61|24.53|24.63|24.55|24.6|24.52|60
1597320000000|2020-08-13 12:00:00|24.64|24.56|24.6|24.52|24.64|24.56|24.58|24.5|37
1597320300000|2020-08-13 12:05:00|24.58|24.5|24.58|24.5|24.58|24.5|24.55|24.47|53
1597320600000|2020-08-13 12:10:00|24.56|24.48|24.58|24.5|24.58|24.5|24.56|24.48|43
1597320900000|2020-08-13 12:15:00|24.56|24.48|24.61|24.53|24.64|24.56|24.56|24.48|127
1597321200000|2020-08-13 12:20:00|24.63|24.55|24.64|24.56|24.67|24.59|24.61|24.53|22
1597321500000|2020-08-13 12:25:00|24.67|24.59|24.69|24.61|24.72|24.64|24.64|24.56|97
1597321800000|2020-08-13 12:30:00|24.67|24.59|24.58|24.5|24.69|24.61|24.56|24.48|154
1597322100000|2020-08-13 12:35:00|24.56|24.48|24.59|24.51|24.59|24.51|24.56|24.48|36
1597322400000|2020-08-13 12:40:00|24.57|24.49|24.52|24.44|24.57|24.49|24.49|24.41|22
1597322700000|2020-08-13 12:45:00|24.54|24.46|24.49|24.41|24.57|24.49|24.49|24.41|20
1597323000000|2020-08-13 12:50:00|24.5|24.42|24.55|24.47|24.6|24.52|24.49|24.41|30
1597323300000|2020-08-13 12:55:00|24.57|24.49|24.64|24.56|24.64|24.56|24.57|24.49|93
1597323600000|2020-08-13 13:00:00|24.65|24.57|24.7|24.62|24.7|24.62|24.64|24.56|194
1597323900000|2020-08-13 13:05:00|24.71|24.63|24.67|24.59|24.75|24.67|24.67|24.59|80
1597324200000|2020-08-13 13:10:00|24.69|24.61|24.71|24.63|24.76|24.68|24.66|24.58|157
1597324500000|2020-08-13 13:15:00|24.73|24.65|24.71|24.63|24.73|24.65|24.7|24.62|83
1597324800000|2020-08-13 13:20:00|24.7|24.62|24.7|24.62|24.71|24.63|24.66|24.58|85
1597325100000|2020-08-13 13:25:00|24.68|24.6|24.71|24.63|24.76|24.68|24.66|24.58|39
1597325400000|2020-08-13 13:30:00|24.72|24.64|24.72|24.64|24.77|24.69|24.67|24.59|272
1597325700000|2020-08-13 13:35:00|24.73|24.65|24.7|24.62|24.73|24.65|24.63|24.55|279
1597326000000|2020-08-13 13:40:00|24.72|24.64|24.57|24.49|24.78|24.7|24.57|24.49|123
1597326300000|2020-08-13 13:45:00|24.56|24.48|24.7|24.62|24.73|24.65|24.56|24.48|208
1597326600000|2020-08-13 13:50:00|24.73|24.65|24.67|24.59|24.73|24.65|24.62|24.54|172
1597326900000|2020-08-13 13:55:00|24.63|24.55|24.58|24.5|24.68|24.6|24.58|24.5|82
1597327200000|2020-08-13 14:00:00|24.6|24.52|24.57|24.49|24.62|24.54|24.57|24.49|153
1597327500000|2020-08-13 14:05:00|24.58|24.5|24.57|24.49|24.63|24.55|24.57|24.49|109
1597327800000|2020-08-13 14:10:00|24.58|24.5|24.62|24.54|24.62|24.54|24.57|24.49|170
1597328100000|2020-08-13 14:15:00|24.63|24.55|24.69|24.61|24.72|24.64|24.63|24.55|93
1597328400000|2020-08-13 14:20:00|24.67|24.59|24.74|24.66|24.74|24.66|24.67|24.59|103
1597328700000|2020-08-13 14:25:00|24.72|24.64|24.68|24.6|24.74|24.66|24.68|24.6|27
1597329000000|2020-08-13 14:30:00|24.67|24.59|24.68|24.6|24.7|24.62|24.65|24.57|163
1597329300000|2020-08-13 14:35:00|24.7|24.62|24.63|24.55|24.73|24.65|24.63|24.55|121
1597329600000|2020-08-13 14:40:00|24.65|24.57|24.62|24.54|24.68|24.6|24.62|24.54|13
1597329900000|2020-08-13 14:45:00|24.63|24.55|24.62|24.54|24.67|24.59|24.62|24.54|92
1597330200000|2020-08-13 14:50:00|24.63|24.55|24.67|24.59|24.67|24.59|24.62|24.54|40
1597330500000|2020-08-13 14:55:00|24.68|24.6|24.63|24.55|24.68|24.6|24.63|24.55|83
1597330800000|2020-08-13 15:00:00|24.65|24.57|24.62|24.54|24.67|24.59|24.58|24.5|13
1597331100000|2020-08-13 15:05:00|24.61|24.53|24.57|24.49|24.61|24.53|24.57|24.49|98
1597331400000|2020-08-13 15:10:00|24.59|24.51|24.56|24.48|24.59|24.51|24.56|24.48|53
1597331700000|2020-08-13 15:15:00|24.59|24.51|24.56|24.48|24.59|24.51|24.56|24.48|45
1597332000000|2020-08-13 15:20:00|24.59|24.51|24.51|24.43|24.61|24.53|24.51|24.43|44
1597332300000|2020-08-13 15:25:00|24.54|24.46|24.56|24.48|24.58|24.5|24.51|24.43|367
1597332600000|2020-08-13 15:30:00|24.58|24.5|24.63|24.55|24.63|24.55|24.55|24.47|273
1597332900000|2020-08-13 15:35:00|24.61|24.53|24.61|24.53|24.65|24.57|24.6|24.52|0
1597333200000|2020-08-13 15:40:00|24.6|24.52|24.62|24.54|24.66|24.58|24.6|24.52|102
1597333500000|2020-08-13 15:45:00|24.61|24.53|24.58|24.5|24.61|24.53|24.56|24.48|22
1597333800000|2020-08-13 15:50:00|24.56|24.48|24.58|24.5|24.61|24.53|24.56|24.48|9
1597334100000|2020-08-13 15:55:00|24.61|24.53|24.56|24.48|24.61|24.53|24.56|24.48|20
1597334400000|2020-08-13 16:00:00|24.52|24.44|24.54|24.46|24.54|24.46|24.52|24.44|14
1597334700000|2020-08-13 16:05:00|24.52|24.44|24.52|24.44|24.54|24.46|24.52|24.44|0
1597335300000|2020-08-13 16:15:00|24.5|24.42|24.47|24.39|24.5|24.42|24.47|24.39|19
1597335900000|2020-08-13 16:25:00|24.48|24.4|24.48|24.4|24.52|24.44|24.48|24.4|7
1597336200000|2020-08-13 16:30:00|24.43|24.35|24.43|24.35|24.48|24.4|24.43|24.35|74
1597336500000|2020-08-13 16:35:00|24.45|24.37|24.45|24.37|24.47|24.39|24.45|24.37|1
1597336800000|2020-08-13 16:40:00|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|0
1597337100000|2020-08-13 16:45:00|24.42|24.34|24.42|24.34|24.43|24.35|24.39|24.31|139
1597337400000|2020-08-13 16:50:00|24.44|24.36|24.42|24.34|24.44|24.36|24.41|24.33|0
1597337700000|2020-08-13 16:55:00|24.41|24.33|24.38|24.3|24.41|24.33|24.38|24.3|0
1597338000000|2020-08-13 17:00:00|24.35|24.27|24.38|24.3|24.38|24.3|24.35|24.27|32
1597338300000|2020-08-13 17:05:00|24.4|24.32|24.4|24.32|24.42|24.34|24.4|24.32|0
1597338900000|2020-08-13 17:15:00|24.41|24.33|24.45|24.37|24.45|24.37|24.4|24.32|21
1597339200000|2020-08-13 17:20:00|24.43|24.35|24.5|24.42|24.5|24.42|24.43|24.35|1
1597339500000|2020-08-13 17:25:00|24.53|24.45|24.54|24.46|24.61|24.53|24.52|24.44|25
1597339800000|2020-08-13 17:30:00|24.58|24.5|24.64|24.56|24.64|24.56|24.58|24.5|5
1597340100000|2020-08-13 17:35:00|24.62|24.54|24.59|24.51|24.64|24.56|24.57|24.49|21
1597340400000|2020-08-13 17:40:00|24.61|24.53|24.57|24.49|24.61|24.53|24.55|24.47|0
1597340700000|2020-08-13 17:45:00|24.55|24.47|24.5|24.42|24.57|24.49|24.48|24.4|50
1597341000000|2020-08-13 17:50:00|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|0
1597341300000|2020-08-13 17:55:00|24.5|24.42|24.5|24.42|24.54|24.46|24.48|24.4|5
1597341600000|2020-08-13 18:00:00|24.52|24.44|24.59|24.51|24.63|24.55|24.52|24.44|6
1597341900000|2020-08-13 18:05:00|24.63|24.55|24.63|24.55|24.63|24.55|24.59|24.51|0
1597342200000|2020-08-13 18:10:00|24.65|24.57|24.64|24.56|24.66|24.58|24.64|24.56|9
1597342500000|2020-08-13 18:15:00|24.62|24.54|24.66|24.58|24.67|24.59|24.6|24.52|9
1597342800000|2020-08-13 18:20:00|24.67|24.59|24.76|24.51|24.8|24.6|24.66|24.51|5
1597343100000|2020-08-13 18:25:00|24.74|24.49|24.58|24.5|24.74|24.58|24.57|24.47|8
1597343400000|2020-08-13 18:30:00|24.57|24.49|24.58|24.5|24.6|24.52|24.57|24.49|5
1597343700000|2020-08-13 18:35:00|24.69|24.44|24.74|24.66|24.95|24.75|24.58|24.44|2
1597344000000|2020-08-13 18:40:00|24.72|24.64|24.84|24.59|24.84|24.7|24.65|24.52|16
1597344300000|2020-08-13 18:45:00|24.8|24.55|24.71|24.63|24.8|24.63|24.58|24.42|3
1597344600000|2020-08-13 18:50:00|24.79|24.54|24.8|24.72|25.06|24.9|24.71|24.54|10
1597344900000|2020-08-13 18:55:00|24.82|24.74|24.99|24.74|25.06|24.86|24.8|24.62|3
1597345200000|2020-08-13 19:00:00|25.01|24.71|24.99|24.69|25.04|24.79|24.97|24.67|0
1597345500000|2020-08-13 19:05:00|25.01|24.71|24.96|24.71|25.04|24.74|24.89|24.64|1
1597345800000|2020-08-13 19:10:00|24.99|24.74|24.99|24.69|25.04|24.77|24.97|24.67|0
1597346100000|2020-08-13 19:15:00|25.01|24.71|24.85|24.55|25.01|24.71|24.73|24.53|2
1597346400000|2020-08-13 19:20:00|24.87|24.57|24.69|24.39|24.87|24.57|24.69|24.39|0
1597346700000|2020-08-13 19:25:00|24.72|24.42|24.72|24.42|24.76|24.49|24.69|24.39|0
1597347000000|2020-08-13 19:30:00|24.69|24.39|24.76|24.46|24.76|24.51|24.69|24.39|0
1597347300000|2020-08-13 19:35:00|24.74|24.44|24.8|24.55|24.8|24.55|24.72|24.42|0
1597347600000|2020-08-13 19:40:00|24.7|24.5|24.82|24.57|24.84|24.68|24.7|24.5|6
1597347900000|2020-08-13 19:45:00|24.84|24.59|24.87|24.62|24.91|24.73|24.76|24.59|0
1597348200000|2020-08-13 19:50:00|24.89|24.59|24.87|24.57|24.89|24.62|24.85|24.55|0
1597348500000|2020-08-13 19:55:00|24.89|24.64|24.88|24.58|24.89|24.64|24.83|24.56|10
1597348800000|2020-08-13 20:00:00|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|0
1597385100000|2020-08-14 06:05:00|24.72|24.42|24.71|24.41|24.73|24.43|24.68|24.38|0
1597385400000|2020-08-14 06:10:00|24.73|24.43|24.66|24.36|24.73|24.43|24.66|24.36|0
1597385700000|2020-08-14 06:15:00|24.59|24.29|24.63|24.33|24.64|24.34|24.59|24.29|0
1597386000000|2020-08-14 06:20:00|24.64|24.34|24.68|24.38|24.68|24.38|24.63|24.33|0
1597386300000|2020-08-14 06:25:00|24.66|24.41|24.68|24.38|24.71|24.41|24.66|24.38|0
1597386600000|2020-08-14 06:30:00|24.66|24.41|24.66|24.41|24.68|24.43|24.66|24.41|0
1597386900000|2020-08-14 06:35:00|24.64|24.39|24.64|24.39|24.64|24.48|24.56|24.36|0
1597387200000|2020-08-14 06:40:00|24.63|24.38|24.59|24.34|24.66|24.38|24.59|24.34|0
1597387500000|2020-08-14 06:45:00|24.56|24.31|24.58|24.33|24.58|24.33|24.56|24.31|0
1597387800000|2020-08-14 06:50:00|24.5|24.42|24.63|24.38|24.63|24.44|24.5|24.33|0
1597388100000|2020-08-14 06:55:00|24.54|24.46|24.77|24.69|24.8|24.69|24.52|24.44|28
1597388400000|2020-08-14 07:00:00|24.75|24.67|24.93|24.85|24.96|24.88|24.7|24.62|190
1597388700000|2020-08-14 07:05:00|24.98|24.9|25.31|25.23|25.33|25.25|24.98|24.9|588
1597389000000|2020-08-14 07:10:00|25.33|25.25|25.2|25.12|25.38|25.3|25.19|25.11|351
1597389300000|2020-08-14 07:15:00|25.22|25.14|25.22|25.14|25.33|25.25|25.17|25.09|416
1597389600000|2020-08-14 07:20:00|25.17|25.09|25.17|25.09|25.22|25.14|25.06|24.98|22
1597389900000|2020-08-14 07:25:00|25.16|25.08|25.14|25.06|25.19|25.11|25.12|25.04|7
1597390200000|2020-08-14 07:30:00|25.17|25.09|25.28|25.2|25.33|25.25|25.17|25.09|118
1597390500000|2020-08-14 07:35:00|25.29|25.21|25.24|25.16|25.29|25.21|25.19|25.11|43
1597390800000|2020-08-14 07:40:00|25.19|25.11|25.4|25.32|25.41|25.33|25.19|25.11|354
1597391100000|2020-08-14 07:45:00|25.41|25.33|25.66|25.58|25.69|25.61|25.39|25.31|722
1597391400000|2020-08-14 07:50:00|25.64|25.56|25.54|25.46|25.75|25.67|25.52|25.44|288
1597391700000|2020-08-14 07:55:00|25.55|25.47|25.42|25.34|25.65|25.57|25.42|25.34|871
1597392000000|2020-08-14 08:00:00|25.47|25.39|25.58|25.5|25.59|25.51|25.42|25.34|888
1597392300000|2020-08-14 08:05:00|25.53|25.45|25.74|25.66|25.8|25.72|25.53|25.45|339
1597392600000|2020-08-14 08:10:00|25.76|25.68|25.81|25.73|25.86|25.78|25.74|25.66|97
1597392900000|2020-08-14 08:15:00|25.83|25.75|25.82|25.74|25.88|25.8|25.79|25.71|402
1597393200000|2020-08-14 08:20:00|25.83|25.75|25.95|25.87|25.99|25.91|25.82|25.74|436
1597393500000|2020-08-14 08:25:00|25.97|25.89|25.83|25.75|25.99|25.91|25.83|25.75|102
1597393800000|2020-08-14 08:30:00|25.86|25.78|25.91|25.83|25.94|25.86|25.79|25.71|216
1597394100000|2020-08-14 08:35:00|25.89|25.81|25.83|25.75|25.97|25.89|25.78|25.7|141
1597394400000|2020-08-14 08:40:00|25.86|25.78|25.88|25.8|25.91|25.83|25.82|25.74|85
1597394700000|2020-08-14 08:45:00|25.89|25.81|25.99|25.91|26.04|25.96|25.89|25.81|269
1597395000000|2020-08-14 08:50:00|26.01|25.93|26.12|26.04|26.18|26.1|26.01|25.93|399
1597395300000|2020-08-14 08:55:00|26.09|26.01|26.02|25.94|26.09|26.01|25.99|25.91|121
1597395600000|2020-08-14 09:00:00|26.04|25.96|26.05|25.97|26.06|25.98|26.02|25.94|56
1597395900000|2020-08-14 09:05:00|26.08|26|26.06|25.98|26.11|26.03|26.05|25.97|136
1597396200000|2020-08-14 09:10:00|26.11|26.03|26|25.92|26.13|26.05|25.98|25.9|78
1597396500000|2020-08-14 09:15:00|25.98|25.9|25.94|25.86|26|25.92|25.92|25.84|85
1597396800000|2020-08-14 09:20:00|25.95|25.87|25.89|25.81|25.95|25.87|25.89|25.81|136
1597397100000|2020-08-14 09:25:00|25.9|25.82|25.78|25.7|25.94|25.86|25.73|25.65|424
1597397400000|2020-08-14 09:30:00|25.75|25.67|25.84|25.76|25.84|25.76|25.75|25.67|194
1597397700000|2020-08-14 09:35:00|25.86|25.78|26.04|25.96|26.04|25.96|25.86|25.78|169
1597398000000|2020-08-14 09:40:00|26.02|25.94|25.9|25.82|26.04|25.96|25.85|25.77|121
1597398300000|2020-08-14 09:45:00|25.89|25.81|25.9|25.82|25.95|25.87|25.89|25.81|40
1597398600000|2020-08-14 09:50:00|25.92|25.84|25.87|25.79|25.92|25.84|25.85|25.77|50
1597398900000|2020-08-14 09:55:00|25.85|25.77|25.74|25.66|25.85|25.77|25.71|25.63|7
1597399200000|2020-08-14 10:00:00|25.76|25.68|25.74|25.66|25.79|25.71|25.69|25.61|38
1597399500000|2020-08-14 10:05:00|25.76|25.68|25.81|25.73|25.84|25.76|25.75|25.67|166
1597399800000|2020-08-14 10:10:00|25.82|25.74|25.85|25.77|25.9|25.82|25.82|25.74|84
1597400100000|2020-08-14 10:15:00|25.84|25.76|25.89|25.81|25.9|25.82|25.84|25.76|23
1597400400000|2020-08-14 10:20:00|25.87|25.79|25.83|25.75|25.89|25.81|25.82|25.74|21
1597400700000|2020-08-14 10:25:00|25.81|25.73|25.84|25.76|25.86|25.78|25.81|25.73|28
1597401000000|2020-08-14 10:30:00|25.83|25.75|25.79|25.71|25.84|25.76|25.78|25.7|88
1597401300000|2020-08-14 10:35:00|25.78|25.7|25.78|25.7|25.78|25.7|25.73|25.65|42
1597401600000|2020-08-14 10:40:00|25.76|25.68|25.78|25.7|25.78|25.7|25.72|25.64|214
1597401900000|2020-08-14 10:45:00|25.77|25.69|25.72|25.64|25.78|25.7|25.72|25.64|97
1597402200000|2020-08-14 10:50:00|25.7|25.62|25.62|25.54|25.7|25.62|25.62|25.54|1086
1597402500000|2020-08-14 10:55:00|25.6|25.52|25.63|25.55|25.65|25.57|25.6|25.52|57
1597402800000|2020-08-14 11:00:00|25.65|25.57|25.62|25.54|25.68|25.6|25.62|25.54|65
1597403100000|2020-08-14 11:05:00|25.65|25.57|25.62|25.54|25.67|25.59|25.6|25.52|45
1597403400000|2020-08-14 11:10:00|25.67|25.59|25.62|25.54|25.67|25.59|25.62|25.54|97
1597403700000|2020-08-14 11:15:00|25.63|25.55|25.65|25.57|25.68|25.6|25.63|25.55|167
1597404000000|2020-08-14 11:20:00|25.68|25.6|25.63|25.55|25.68|25.6|25.63|25.55|5
1597404300000|2020-08-14 11:25:00|25.62|25.54|25.59|25.51|25.63|25.55|25.59|25.51|109
1597404600000|2020-08-14 11:30:00|25.62|25.54|25.57|25.49|25.62|25.54|25.57|25.49|9
1597404900000|2020-08-14 11:35:00|25.54|25.46|25.59|25.51|25.59|25.51|25.54|25.46|7
1597405200000|2020-08-14 11:40:00|25.57|25.49|25.51|25.43|25.57|25.49|25.51|25.43|5
1597405500000|2020-08-14 11:45:00|25.49|25.41|25.56|25.48|25.56|25.48|25.49|25.41|25
1597405800000|2020-08-14 11:50:00|25.54|25.46|25.59|25.51|25.62|25.54|25.51|25.43|13
1597406100000|2020-08-14 11:55:00|25.56|25.48|25.54|25.46|25.56|25.48|25.54|25.46|60
1597406400000|2020-08-14 12:00:00|25.51|25.43|25.6|25.52|25.62|25.54|25.51|25.43|85
1597406700000|2020-08-14 12:05:00|25.62|25.54|25.65|25.57|25.65|25.57|25.59|25.51|94
1597407000000|2020-08-14 12:10:00|25.67|25.59|25.54|25.46|25.67|25.59|25.51|25.43|26
1597407300000|2020-08-14 12:15:00|25.51|25.43|25.51|25.43|25.54|25.46|25.49|25.41|20
1597407600000|2020-08-14 12:20:00|25.52|25.44|25.51|25.43|25.54|25.46|25.51|25.43|200
1597407900000|2020-08-14 12:25:00|25.48|25.4|25.43|25.35|25.48|25.4|25.39|25.31|46
1597408200000|2020-08-14 12:30:00|25.39|25.31|25.3|25.22|25.49|25.41|25.25|25.17|449
1597408500000|2020-08-14 12:35:00|25.25|25.17|25.33|25.25|25.36|25.28|25.25|25.17|115
1597408800000|2020-08-14 12:40:00|25.31|25.23|25.38|25.3|25.41|25.33|25.31|25.23|44
1597409100000|2020-08-14 12:45:00|25.36|25.28|25.43|25.35|25.46|25.38|25.36|25.28|27
1597409400000|2020-08-14 12:50:00|25.41|25.33|25.38|25.3|25.41|25.33|25.38|25.3|3
1597409700000|2020-08-14 12:55:00|25.41|25.33|25.46|25.38|25.46|25.38|25.41|25.33|47
1597410000000|2020-08-14 13:00:00|25.48|25.4|25.54|25.46|25.56|25.48|25.48|25.4|59
1597410300000|2020-08-14 13:05:00|||||||||45
1597410600000|2020-08-14 13:10:00|25.55|25.47|25.52|25.44|25.57|25.49|25.51|25.43|16
1597410900000|2020-08-14 13:15:00|25.51|25.43|25.52|25.44|25.54|25.46|25.51|25.43|7
1597411200000|2020-08-14 13:20:00|25.53|25.45|25.47|25.39|25.57|25.49|25.47|25.39|14
1597411500000|2020-08-14 13:25:00|25.49|25.41|25.5|25.42|25.52|25.44|25.47|25.39|7
1597411800000|2020-08-14 13:30:00|25.48|25.4|25.5|25.42|25.58|25.5|25.37|25.29|118
1597412100000|2020-08-14 13:35:00|25.48|25.4|25.39|25.31|25.52|25.44|25.32|25.24|10
1597412400000|2020-08-14 13:40:00|25.37|25.29|25.33|25.25|25.42|25.34|25.33|25.25|33
1597412700000|2020-08-14 13:45:00|25.36|25.28|25.51|25.43|25.52|25.44|25.33|25.25|297
1597413000000|2020-08-14 13:50:00|25.52|25.44|25.37|25.29|25.52|25.44|25.36|25.28|21
1597413300000|2020-08-14 13:55:00|25.36|25.28|25.34|25.26|25.48|25.34|25.34|25.23|126
1597413600000|2020-08-14 14:00:00|25.32|25.24|25.36|25.28|25.36|25.28|25.26|25.18|49
1597413900000|2020-08-14 14:05:00|25.34|25.26|25.28|25.2|25.36|25.28|25.28|25.2|57
1597414200000|2020-08-14 14:10:00|25.26|25.18|25.37|25.29|25.39|25.31|25.26|25.18|33
1597414500000|2020-08-14 14:15:00|25.34|25.26|25.38|25.3|25.42|25.34|25.34|25.26|60
1597414800000|2020-08-14 14:20:00|25.37|25.29|25.32|25.24|25.42|25.34|25.32|25.24|48
1597415100000|2020-08-14 14:25:00|25.27|25.19|25.42|25.34|25.42|25.34|25.27|25.19|38
1597415400000|2020-08-14 14:30:00|25.37|25.29|25.32|25.24|25.37|25.29|25.29|25.21|192
1597415700000|2020-08-14 14:35:00|25.37|25.29|25.32|25.24|25.37|25.29|25.32|25.24|88
1597416000000|2020-08-14 14:40:00|25.29|25.21|25.27|25.19|25.32|25.24|25.24|25.16|62
1597416300000|2020-08-14 14:45:00|25.26|25.18|25.26|25.18|25.31|25.23|25.25|25.17|213
1597416600000|2020-08-14 14:50:00|25.25|25.17|25.24|25.16|25.26|25.18|25.21|25.13|56
1597416900000|2020-08-14 14:55:00|25.26|25.18|25.31|25.23|25.31|25.23|25.22|25.14|91
1597417200000|2020-08-14 15:00:00|25.32|25.24|25.32|25.24|25.32|25.24|25.26|25.18|110
1597417500000|2020-08-14 15:05:00|25.31|25.23|25.26|25.18|25.31|25.23|25.21|25.13|130
1597417800000|2020-08-14 15:10:00|25.27|25.19|25.26|25.18|25.27|25.19|25.22|25.14|153
1597418100000|2020-08-14 15:15:00|25.24|25.16|25.13|25.05|25.24|25.16|25.13|25.05|203
1597418400000|2020-08-14 15:20:00|25.17|25.09|25.07|24.99|25.17|25.09|25.05|24.97|271
1597418700000|2020-08-14 15:25:00|25.11|25.03|25.11|25.03|25.13|25.05|25.06|24.98|582
1597419000000|2020-08-14 15:30:00|25.09|25.01|25.19|25.11|25.23|25.15|25.09|25.01|459
1597419300000|2020-08-14 15:35:00|25.21|25.13|25.27|25.19|25.27|25.19|25.19|25.11|31
1597419600000|2020-08-14 15:40:00|25.22|25.14|25.24|25.16|25.27|25.19|25.22|25.14|194
1597419900000|2020-08-14 15:45:00|25.22|25.14|25.27|25.19|25.27|25.19|25.22|25.14|72
1597420200000|2020-08-14 15:50:00|25.3|25.22|25.31|25.23|25.33|25.25|25.25|25.17|28
1597420500000|2020-08-14 15:55:00|25.3|25.22|25.27|25.19|25.32|25.24|25.27|25.19|18
1597420800000|2020-08-14 16:00:00|25.25|25.17|25.32|25.24|25.32|25.24|25.25|25.17|57
1597421100000|2020-08-14 16:05:00|||||||||22
1597421700000|2020-08-14 16:15:00|25.35|25.27|25.33|25.25|25.37|25.29|25.33|25.25|40
1597422000000|2020-08-14 16:20:00|25.35|25.27|25.36|25.28|25.38|25.3|25.33|25.25|6
1597422300000|2020-08-14 16:25:00|25.33|25.25|25.38|25.3|25.38|25.3|25.33|25.25|6
1597422600000|2020-08-14 16:30:00|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|3
1597423200000|2020-08-14 16:40:00|25.3|25.22|25.25|25.17|25.3|25.22|25.25|25.17|33
1597423500000|2020-08-14 16:45:00|25.26|25.18|25.31|25.23|25.31|25.23|25.26|25.18|12
1597423800000|2020-08-14 16:50:00|25.33|25.25|25.33|25.25|25.38|25.3|25.31|25.23|27
1597424100000|2020-08-14 16:55:00|25.35|25.27|25.36|25.28|25.36|25.28|25.33|25.25|12
1597425000000|2020-08-14 17:10:00|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|0
1597425300000|2020-08-14 17:15:00|||||||||5
1597425600000|2020-08-14 17:20:00|25.34|25.26|25.33|25.25|25.36|25.28|25.33|25.25|1
1597425900000|2020-08-14 17:25:00|25.36|25.28|25.33|25.25|25.36|25.28|25.33|25.25|6
1597426200000|2020-08-14 17:30:00|||||||||6
1597426500000|2020-08-14 17:35:00|25.34|25.26|25.33|25.25|25.36|25.28|25.33|25.25|0
1597427100000|2020-08-14 17:45:00|25.3|25.22|25.28|25.2|25.33|25.25|25.23|25.15|50
1597427400000|2020-08-14 17:50:00|25.23|25.15|25.26|25.18|25.26|25.18|25.23|25.15|2
1597427700000|2020-08-14 17:55:00|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|11
1597428000000|2020-08-14 18:00:00|25.21|25.13|25.32|25.07|25.32|25.15|25.18|25.07|3
1597428300000|2020-08-14 18:05:00|25.24|25.16|25.26|25.18|25.26|25.18|25.24|25.16|2
1597428600000|2020-08-14 18:10:00|25.23|25.15|25.32|25.07|25.37|25.2|25.23|25.07|0
1597428900000|2020-08-14 18:15:00|25.37|25.12|25.41|25.16|25.42|25.22|25.23|25.07|0
1597429200000|2020-08-14 18:20:00|25.42|25.17|25.42|25.17|25.44|25.28|25.29|25.15|2
1597429500000|2020-08-14 18:25:00|25.46|25.21|25.38|25.3|25.52|25.35|25.38|25.21|8
1597429800000|2020-08-14 18:30:00|25.41|25.33|25.33|25.25|25.41|25.33|25.33|25.25|11
1597430100000|2020-08-14 18:35:00|25.48|25.23|25.48|25.23|25.48|25.31|25.34|25.18|7
1597430400000|2020-08-14 18:40:00|25.4|25.32|25.54|25.29|25.57|25.32|25.4|25.23|1
1597430700000|2020-08-14 18:45:00|25.56|25.31|25.56|25.31|25.56|25.31|25.54|25.29|0
1597431000000|2020-08-14 18:50:00|25.57|25.32|25.58|25.28|25.6|25.32|25.57|25.28|3
1597431300000|2020-08-14 18:55:00|25.6|25.3|25.59|25.29|25.6|25.33|25.57|25.27|25
1597431600000|2020-08-14 19:00:00|25.56|25.26|25.56|25.26|25.59|25.29|25.56|25.26|0
1597431900000|2020-08-14 19:05:00|25.57|25.27|25.53|25.23|25.57|25.29|25.46|25.19|13
1597432200000|2020-08-14 19:10:00|25.55|25.25|25.7|25.4|25.7|25.4|25.55|25.25|0
1597432500000|2020-08-14 19:15:00|25.72|25.42|25.75|25.45|25.75|25.45|25.64|25.34|50
1597432800000|2020-08-14 19:20:00|25.73|25.43|25.78|25.48|25.78|25.48|25.7|25.4|0
1597433100000|2020-08-14 19:25:00|25.73|25.43|25.7|25.4|25.78|25.51|25.46|25.3|10
1597433400000|2020-08-14 19:30:00|25.72|25.42|25.7|25.4|25.78|25.5|25.53|25.36|2
1597433700000|2020-08-14 19:35:00|25.71|25.41|25.73|25.43|25.78|25.48|25.62|25.37|11
1597434000000|2020-08-14 19:40:00|25.72|25.42|25.7|25.4|25.75|25.45|25.7|25.4|21
1597434300000|2020-08-14 19:45:00|25.72|25.42|25.77|25.47|25.79|25.49|25.72|25.42|9
1597434600000|2020-08-14 19:50:00|25.72|25.42|25.43|25.13|25.73|25.43|25.33|25.13|6
1597434900000|2020-08-14 19:55:00|25.45|25.15|25.34|25.26|25.5|25.26|25.34|25.13|51
1597435200000|2020-08-14 20:00:00|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|0
1597644300000|2020-08-17 06:05:00|25.31|25.23|25.54|25.24|25.54|25.24|25.31|25.11|5
1597644600000|2020-08-17 06:10:00|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|6
1597644900000|2020-08-17 06:15:00|25.54|25.24|25.53|25.23|25.54|25.24|25.53|25.23|0
1597645200000|2020-08-17 06:20:00|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|0
1597646100000|2020-08-17 06:35:00|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|0
1597646400000|2020-08-17 06:40:00|25.49|25.19|25.44|25.19|25.49|25.21|25.44|25.19|0
1597646700000|2020-08-17 06:45:00|25.36|25.28|25.33|25.25|25.44|25.3|25.31|25.14|111
1597647000000|2020-08-17 06:50:00|25.42|25.17|25.36|25.28|25.42|25.28|25.33|25.17|70
1597647300000|2020-08-17 06:55:00|25.44|25.19|25.31|25.23|25.44|25.3|25.31|25.19|36
1597647600000|2020-08-17 07:00:00|25.33|25.25|25.23|25.15|25.33|25.25|25.13|25.05|194
1597647900000|2020-08-17 07:05:00|25.25|25.17|25.38|25.3|25.38|25.3|25.18|25.1|74
1597648200000|2020-08-17 07:10:00|25.33|25.25|25.53|25.45|25.63|25.55|25.33|25.25|180
1597648500000|2020-08-17 07:15:00|25.56|25.48|25.63|25.55|25.68|25.6|25.48|25.4|265
1597648800000|2020-08-17 07:20:00|25.66|25.58|25.51|25.43|25.74|25.66|25.48|25.4|184
1597649100000|2020-08-17 07:25:00|25.53|25.45|25.38|25.3|25.53|25.45|25.33|25.25|61
1597649400000|2020-08-17 07:30:00|25.36|25.28|25.24|25.16|25.38|25.3|25.08|25|274
1597649700000|2020-08-17 07:35:00|25.26|25.18|25.39|25.31|25.41|25.33|25.24|25.16|54
1597650000000|2020-08-17 07:40:00|25.36|25.28|25.34|25.26|25.44|25.36|25.24|25.16|67
1597650300000|2020-08-17 07:45:00|25.29|25.21|25.19|25.11|25.29|25.21|25.19|25.11|39
1597650600000|2020-08-17 07:50:00|25.21|25.13|25.19|25.11|25.23|25.15|25.16|25.08|72
1597650900000|2020-08-17 07:55:00|25.16|25.08|25.13|25.05|25.21|25.13|25.09|25.01|134
1597651200000|2020-08-17 08:00:00|25.11|25.03|25.36|25.28|25.44|25.36|25.11|25.03|315
1597651500000|2020-08-17 08:05:00|25.34|25.26|25.38|25.3|25.44|25.36|25.34|25.26|156
1597651800000|2020-08-17 08:10:00|25.39|25.31|25.43|25.35|25.44|25.36|25.38|25.3|112
1597652100000|2020-08-17 08:15:00|25.48|25.4|25.58|25.5|25.58|25.5|25.46|25.38|205
1597652400000|2020-08-17 08:20:00|25.63|25.55|25.51|25.43|25.68|25.6|25.48|25.4|302
1597652700000|2020-08-17 08:25:00|25.53|25.45|25.46|25.38|25.61|25.53|25.44|25.36|523
1597653000000|2020-08-17 08:30:00|25.44|25.36|25.29|25.21|25.44|25.36|25.26|25.1|288
1597653300000|2020-08-17 08:35:00|25.31|25.23|25.34|25.26|25.36|25.28|25.29|25.21|189
1597653600000|2020-08-17 08:40:00|25.39|25.31|25.23|25.15|25.46|25.38|25.21|25.13|704
1597653900000|2020-08-17 08:45:00|25.21|25.13|25.23|25.15|25.26|25.18|25.18|25.1|118
1597654200000|2020-08-17 08:50:00|25.21|25.13|25.29|25.21|25.29|25.21|25.19|25.11|117
1597654500000|2020-08-17 08:55:00|25.24|25.16|25.16|25.08|25.29|25.21|25.14|25.06|9
1597654800000|2020-08-17 09:00:00|25.19|25.11|25.14|25.06|25.19|25.11|25.14|25.06|9
1597655100000|2020-08-17 09:05:00|25.16|25.08|25.11|25.03|25.19|25.11|25.09|25.01|21
1597655400000|2020-08-17 09:10:00|25.14|25.06|25.11|25.03|25.14|25.06|25.06|24.98|18
1597655700000|2020-08-17 09:15:00|25.09|25.01|25.04|24.96|25.09|25.01|25.04|24.96|188
1597656000000|2020-08-17 09:20:00|25.01|24.93|25.04|24.96|25.04|24.96|24.99|24.91|367
1597656300000|2020-08-17 09:25:00|25.01|24.93|25.06|24.98|25.09|25.01|24.99|24.91|6
1597656600000|2020-08-17 09:30:00|25.04|24.96|25.04|24.96|25.09|25.01|25.04|24.96|84
1597656900000|2020-08-17 09:35:00|25.09|25.01|25.09|25.01|25.09|25.01|25.04|24.96|655
1597657200000|2020-08-17 09:40:00|25.04|24.96|25.07|24.99|25.09|25.01|24.99|24.91|421
1597657500000|2020-08-17 09:45:00|25.09|25.01|25.09|25.01|25.09|25.01|25.02|24.94|610
1597657800000|2020-08-17 09:50:00|25.07|24.99|25.09|25.01|25.12|25.04|25.07|24.99|73
1597658100000|2020-08-17 09:55:00|25.04|24.96|25.09|25.01|25.14|25.06|25.04|24.96|328
1597658400000|2020-08-17 10:00:00|25.12|25.04|25.09|25.01|25.14|25.06|25.09|25.01|263
1597658700000|2020-08-17 10:05:00|25.12|25.04|25.04|24.96|25.14|25.06|25.04|24.96|463
1597659000000|2020-08-17 10:10:00|25.07|24.99|25.09|25.01|25.09|25.01|25.04|24.96|34
1597659300000|2020-08-17 10:15:00|||||||||103
1597659600000|2020-08-17 10:20:00|25.07|24.99|25.04|24.96|25.09|25.01|25.04|24.96|17
1597659900000|2020-08-17 10:25:00|25.02|24.94|25.04|24.96|25.04|24.96|25.02|24.94|62
1597660200000|2020-08-17 10:30:00|24.99|24.91|25.04|24.96|25.04|24.96|24.99|24.91|130
1597660500000|2020-08-17 10:35:00|25.01|24.93|24.99|24.91|25.04|24.96|24.99|24.91|31
1597660800000|2020-08-17 10:40:00|24.96|24.88|24.99|24.91|24.99|24.91|24.96|24.88|103
1597661100000|2020-08-17 10:45:00|24.97|24.89|25.04|24.96|25.04|24.96|24.97|24.89|62
1597661400000|2020-08-17 10:50:00|25.01|24.93|25.04|24.96|25.09|25.01|25.01|24.93|55
1597661700000|2020-08-17 10:55:00|25.02|24.94|24.99|24.91|25.04|24.96|24.94|24.86|6
1597662000000|2020-08-17 11:00:00|24.94|24.86|25.04|24.96|25.04|24.96|24.94|24.86|32
1597662300000|2020-08-17 11:05:00|25.09|25.01|25.02|24.94|25.09|25.01|24.99|24.91|192
1597662600000|2020-08-17 11:10:00|24.99|24.91|25.04|24.96|25.09|25.01|24.99|24.91|9
1597662900000|2020-08-17 11:15:00|25.07|24.99|25.07|24.99|25.07|24.99|25.02|24.94|61
1597663200000|2020-08-17 11:20:00|25.09|25.01|25.02|24.94|25.09|25.01|25.02|24.94|8
1597663500000|2020-08-17 11:25:00|24.99|24.91|24.99|24.91|25.04|24.96|24.97|24.89|92
1597663800000|2020-08-17 11:30:00|25.02|24.94|24.99|24.91|25.04|24.96|24.94|24.86|27
1597664100000|2020-08-17 11:35:00|||||||||8
1597664400000|2020-08-17 11:40:00|24.97|24.89|24.99|24.91|24.99|24.91|24.94|24.86|40
1597664700000|2020-08-17 11:45:00|25.02|24.94|24.99|24.91|25.04|24.96|24.99|24.91|11
1597665000000|2020-08-17 11:50:00|25.04|24.96|25.04|24.96|25.04|24.96|25.02|24.94|11
1597665300000|2020-08-17 11:55:00|25.07|24.99|25.07|24.99|25.07|24.99|25.04|24.96|29
1597665600000|2020-08-17 12:00:00|25.04|24.96|24.99|24.91|25.04|24.96|24.99|24.91|45
1597665900000|2020-08-17 12:05:00|24.94|24.86|24.99|24.91|24.99|24.91|24.94|24.86|31
1597666200000|2020-08-17 12:10:00|24.97|24.89|24.97|24.89|24.99|24.91|24.94|24.86|29
1597666500000|2020-08-17 12:15:00|24.99|24.91|24.99|24.91|24.99|24.91|24.94|24.86|35
1597666800000|2020-08-17 12:20:00|24.94|24.86|24.99|24.91|25.02|24.94|24.94|24.86|71
1597667100000|2020-08-17 12:25:00|24.97|24.89|24.94|24.86|24.97|24.89|24.89|24.81|31
1597667400000|2020-08-17 12:30:00|24.97|24.89|25.04|24.96|25.04|24.96|24.94|24.86|231
1597667700000|2020-08-17 12:35:00|25.07|24.99|25.04|24.96|25.07|24.99|25.04|24.96|100
1597668000000|2020-08-17 12:40:00|25.02|24.94|24.99|24.91|25.02|24.94|24.94|24.86|976
1597668300000|2020-08-17 12:45:00|24.97|24.89|24.94|24.86|24.99|24.91|24.94|24.86|18
1597668600000|2020-08-17 12:50:00|24.92|24.84|24.89|24.81|24.94|24.86|24.89|24.81|187
1597668900000|2020-08-17 12:55:00|24.94|24.86|24.99|24.91|24.99|24.91|24.92|24.84|55
1597669200000|2020-08-17 13:00:00|24.97|24.89|24.89|24.81|24.99|24.91|24.89|24.81|70
1597669500000|2020-08-17 13:05:00|24.87|24.79|24.87|24.79|24.89|24.81|24.84|24.76|44
1597669800000|2020-08-17 13:10:00|24.84|24.76|24.82|24.74|24.84|24.76|24.77|24.69|54
1597670100000|2020-08-17 13:15:00|24.84|24.76|24.79|24.71|24.84|24.76|24.79|24.71|30
1597670400000|2020-08-17 13:20:00|24.77|24.69|24.74|24.66|24.77|24.69|24.69|24.61|85
1597670700000|2020-08-17 13:25:00|24.72|24.64|24.74|24.66|24.74|24.66|24.72|24.64|32
1597671000000|2020-08-17 13:30:00|24.77|24.69|24.74|24.66|24.87|24.79|24.74|24.66|189
1597671300000|2020-08-17 13:35:00|24.77|24.69|24.79|24.71|24.84|24.76|24.74|24.66|127
1597671600000|2020-08-17 13:40:00|24.77|24.69|24.79|24.71|24.82|24.74|24.74|24.66|66
1597671900000|2020-08-17 13:45:00|24.82|24.74|24.74|24.66|24.82|24.74|24.74|24.66|113
1597672200000|2020-08-17 13:50:00|24.72|24.64|24.74|24.66|24.79|24.71|24.69|24.61|19
1597672500000|2020-08-17 13:55:00|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|39
1597672800000|2020-08-17 14:00:00|24.77|24.69|24.79|24.71|24.79|24.71|24.74|24.66|52
1597673100000|2020-08-17 14:05:00|24.84|24.76|24.84|24.76|24.84|24.76|24.82|24.74|51
1597673400000|2020-08-17 14:10:00|24.85|24.77|24.89|24.81|24.89|24.81|24.85|24.77|54
1597673700000|2020-08-17 14:15:00|24.87|24.79|24.84|24.76|24.89|24.81|24.79|24.71|40
1597674000000|2020-08-17 14:20:00|24.82|24.74|24.74|24.66|24.84|24.76|24.74|24.66|129
1597674300000|2020-08-17 14:25:00|24.75|24.67|24.74|24.66|24.79|24.71|24.74|24.66|140
1597674600000|2020-08-17 14:30:00|24.72|24.64|24.69|24.61|24.74|24.66|24.69|24.61|1246
1597674900000|2020-08-17 14:35:00|24.72|24.64|24.74|24.66|24.74|24.66|24.69|24.61|834
1597675200000|2020-08-17 14:40:00|24.72|24.64|24.69|24.61|24.74|24.66|24.69|24.61|215
1597675500000|2020-08-17 14:45:00|24.72|24.64|24.69|24.61|24.72|24.64|24.69|24.61|51
1597675800000|2020-08-17 14:50:00|24.64|24.56|24.64|24.56|24.64|24.56|24.62|24.54|141
1597676100000|2020-08-17 14:55:00|24.62|24.54|24.59|24.51|24.64|24.56|24.59|24.51|31
1597676400000|2020-08-17 15:00:00|24.62|24.54|24.59|24.51|24.69|24.61|24.59|24.51|301
1597676700000|2020-08-17 15:05:00|24.57|24.49|24.59|24.51|24.59|24.51|24.57|24.49|482
1597677000000|2020-08-17 15:10:00|24.54|24.46|24.55|24.47|24.55|24.47|24.54|24.46|587
1597677300000|2020-08-17 15:15:00|24.54|24.46|24.5|24.42|24.55|24.47|24.5|24.42|740
1597677600000|2020-08-17 15:20:00|24.45|24.37|24.55|24.47|24.55|24.47|24.45|24.37|179
1597677900000|2020-08-17 15:25:00|24.57|24.49|24.49|24.41|24.59|24.51|24.49|24.41|343
1597678200000|2020-08-17 15:30:00|24.47|24.39|24.55|24.47|24.55|24.47|24.47|24.39|227
1597678500000|2020-08-17 15:35:00|24.5|24.42|24.5|24.42|24.52|24.44|24.5|24.42|5
1597678800000|2020-08-17 15:40:00|24.55|24.47|24.55|24.47|24.55|24.47|24.5|24.42|5
1597679100000|2020-08-17 15:45:00|24.5|24.42|24.5|24.42|24.55|24.47|24.5|24.42|6
1597679400000|2020-08-17 15:50:00|24.47|24.39|24.45|24.37|24.47|24.39|24.45|24.37|143
1597679700000|2020-08-17 15:55:00|24.47|24.39|24.45|24.37|24.47|24.39|24.42|24.34|465
1597680000000|2020-08-17 16:00:00|24.42|24.34|24.45|24.37|24.45|24.37|24.42|24.34|18
1597680300000|2020-08-17 16:05:00|24.53|24.28|24.4|24.32|24.53|24.37|24.4|24.28|238
1597680600000|2020-08-17 16:10:00|||||||||3
1597680900000|2020-08-17 16:15:00|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|3
1597681200000|2020-08-17 16:20:00|||||||||3
1597681500000|2020-08-17 16:25:00|24.35|24.27|24.37|24.29|24.37|24.29|24.35|24.27|3
1597681800000|2020-08-17 16:30:00|24.46|24.21|24.46|24.21|24.46|24.29|24.37|24.18|3
1597682100000|2020-08-17 16:35:00|24.37|24.29|24.41|24.16|24.46|24.29|24.37|24.16|3
1597682400000|2020-08-17 16:40:00|24.32|24.24|24.35|24.27|24.35|24.27|24.32|24.24|3
1597682700000|2020-08-17 16:45:00|24.43|24.18|24.32|24.24|24.43|24.24|24.32|24.16|3
1597683000000|2020-08-17 16:50:00|24.41|24.16|24.33|24.25|24.41|24.25|24.32|24.16|3
1597683300000|2020-08-17 16:55:00|24.41|24.16|24.33|24.25|24.41|24.25|24.33|24.16|3
1597683600000|2020-08-17 17:00:00|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|3
1597683900000|2020-08-17 17:05:00|24.33|24.25|24.3|24.22|24.39|24.25|24.3|24.14|3
1597684200000|2020-08-17 17:10:00|24.39|24.14|24.36|24.11|24.39|24.22|24.28|24.11|3
1597684500000|2020-08-17 17:15:00|24.28|24.2|24.28|24.2|24.36|24.2|24.28|24.11|3
1597684800000|2020-08-17 17:20:00|24.36|24.11|24.36|24.11|24.36|24.11|24.36|24.11|3
1597685100000|2020-08-17 17:25:00|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|3
1597685400000|2020-08-17 17:30:00|24.36|24.11|24.28|24.2|24.36|24.2|24.28|24.11|3
1597685700000|2020-08-17 17:35:00|||||||||13
1597686000000|2020-08-17 17:40:00|||||||||3
1597686300000|2020-08-17 17:45:00|24.23|24.15|24.34|24.09|24.34|24.17|24.23|24.09|4
1597686600000|2020-08-17 17:50:00|24.31|24.06|24.31|24.06|24.31|24.06|24.31|24.06|3
1597686900000|2020-08-17 17:55:00|24.34|24.09|24.34|24.09|24.34|24.17|24.25|24.06|3
1597687200000|2020-08-17 18:00:00|24.31|24.06|24.34|24.09|24.34|24.17|24.25|24.06|3
1597687500000|2020-08-17 18:05:00|24.25|24.17|24.34|24.09|24.34|24.17|24.25|24.06|3
1597687800000|2020-08-17 18:10:00|24.31|24.06|24.31|24.06|24.34|24.17|24.23|24.06|3
1597688100000|2020-08-17 18:15:00|24.34|24.09|24.31|24.06|24.34|24.15|24.23|24.06|3
1597688400000|2020-08-17 18:20:00|24.34|24.09|24.34|24.09|24.34|24.17|24.23|24.06|3
1597688700000|2020-08-17 18:25:00|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|3
1597689000000|2020-08-17 18:30:00|24.23|24.15|24.32|24.07|24.32|24.15|24.23|24.07|4
1597689300000|2020-08-17 18:35:00|||||||||3
1597689600000|2020-08-17 18:40:00|24.23|24.15|24.32|24.07|24.32|24.15|24.23|24.07|3
1597689900000|2020-08-17 18:45:00|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|8
1597690200000|2020-08-17 18:50:00|24.32|24.07|24.32|24.07|24.34|24.18|24.23|24.07|4
1597690500000|2020-08-17 18:55:00|||||||||3
1597690800000|2020-08-17 19:00:00|||||||||3
1597691100000|2020-08-17 19:05:00|24.34|24.09|24.37|24.12|24.37|24.23|24.26|24.07|4
1597691400000|2020-08-17 19:10:00|24.28|24.2|24.33|24.25|24.33|24.25|24.28|24.2|2
1597691700000|2020-08-17 19:15:00|24.44|24.14|24.39|24.09|24.44|24.14|24.39|24.09|4
1597692000000|2020-08-17 19:20:00|||||||||2
1597692300000|2020-08-17 19:25:00|||||||||4
1597692600000|2020-08-17 19:30:00|24.37|24.07|24.37|24.07|24.37|24.07|24.37|24.07|4
1597692900000|2020-08-17 19:35:00|24.39|24.09|24.39|24.09|24.39|24.09|24.39|24.09|11
1597693200000|2020-08-17 19:40:00|24.37|24.07|24.34|24.04|24.37|24.07|24.34|24.04|2
1597693500000|2020-08-17 19:45:00|24.23|24.15|24.29|24.04|24.32|24.15|24.23|24.04|58
1597693800000|2020-08-17 19:50:00|||||||||4
1597694100000|2020-08-17 19:55:00|24.21|24.13|24.37|24.07|24.47|24.17|24.21|24.02|21
1597730700000|2020-08-18 06:05:00|24.14|24.06|24.19|24.11|24.33|24.19|24.14|23.98|58
1597731000000|2020-08-18 06:10:00|24.28|24.03|24.24|24.16|24.28|24.16|24.19|24.03|2
1597731300000|2020-08-18 06:15:00|24.22|24.14|24.22|24.14|24.3|24.14|24.19|24.03|5
1597731600000|2020-08-18 06:20:00|24.19|24.11|24.19|24.11|24.19|24.11|24.14|24.06|27
1597731900000|2020-08-18 06:25:00|24.17|24.09|24.28|24.03|24.28|24.11|24.17|24.03|0
1597732200000|2020-08-18 06:30:00|24.19|24.11|24.33|24.08|24.33|24.21|24.19|24.08|0
1597732500000|2020-08-18 06:35:00|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|0
1597732800000|2020-08-18 06:40:00|24.33|24.08|24.47|24.39|24.55|24.39|24.24|24.08|0
1597733100000|2020-08-18 06:45:00|24.49|24.41|24.48|24.23|24.58|24.41|24.39|24.2|1
1597733400000|2020-08-18 06:50:00|24.39|24.31|24.39|24.31|24.48|24.31|24.39|24.23|0
1597733700000|2020-08-18 06:55:00|24.42|24.34|24.39|24.31|24.44|24.36|24.39|24.31|0
1597734000000|2020-08-18 07:00:00|24.44|24.36|24.49|24.41|24.54|24.46|24.39|24.31|188
1597734300000|2020-08-18 07:05:00|24.52|24.44|24.29|24.21|24.54|24.46|24.29|24.21|272
1597734600000|2020-08-18 07:10:00|24.32|24.24|24.39|24.31|24.44|24.36|24.29|24.21|399
1597734900000|2020-08-18 07:15:00|24.42|24.34|24.54|24.46|24.59|24.51|24.42|24.34|196
1597735200000|2020-08-18 07:20:00|24.52|24.44|24.5|24.42|24.52|24.44|24.44|24.36|297
1597735500000|2020-08-18 07:25:00|24.49|24.41|24.4|24.32|24.5|24.42|24.4|24.32|134
1597735800000|2020-08-18 07:30:00|24.42|24.34|24.35|24.27|24.42|24.34|24.35|24.27|119
1597736100000|2020-08-18 07:35:00|24.3|24.22|24.3|24.22|24.35|24.27|24.25|24.17|128
1597736400000|2020-08-18 07:40:00|24.27|24.19|24.27|24.19|24.3|24.22|24.25|24.17|249
1597736700000|2020-08-18 07:45:00|24.25|24.17|24.25|24.17|24.25|24.17|24.2|24.12|205
1597737000000|2020-08-18 07:50:00|24.22|24.14|24.25|24.17|24.3|24.22|24.2|24.12|667
1597737300000|2020-08-18 07:55:00|24.22|24.14|24.25|24.17|24.3|24.22|24.2|24.12|206
1597737600000|2020-08-18 08:00:00|24.2|24.12|24.1|24.02|24.22|24.14|24.05|23.97|215
1597737900000|2020-08-18 08:05:00|24.15|24.07|24.25|24.17|24.25|24.17|24.1|24.02|81
1597738200000|2020-08-18 08:10:00|24.22|24.14|24.25|24.17|24.25|24.17|24.15|24.07|373
1597738500000|2020-08-18 08:15:00|24.22|24.14|24.15|24.07|24.22|24.14|24.15|24.07|5
1597738800000|2020-08-18 08:20:00|24.2|24.12|24.15|24.07|24.2|24.12|24.12|24.04|398
1597739100000|2020-08-18 08:25:00|24.12|24.04|24.1|24.02|24.15|24.07|24.1|24.02|166
1597739400000|2020-08-18 08:30:00|24.05|23.97|24.15|24.07|24.15|24.07|24.05|23.97|8
1597739700000|2020-08-18 08:35:00|24.1|24.02|24.15|24.07|24.15|24.07|24.1|24.02|0
1597740000000|2020-08-18 08:40:00|24.17|24.09|24.15|24.07|24.17|24.09|24.15|24.07|1
1597740300000|2020-08-18 08:45:00|24.17|24.09|24.15|24.07|24.17|24.09|24.15|24.07|0
1597740600000|2020-08-18 08:50:00|24.18|24.1|24.15|24.07|24.2|24.12|24.1|24.02|587
1597740900000|2020-08-18 08:55:00|24.13|24.05|24.1|24.02|24.15|24.07|24.1|24.02|118
1597741200000|2020-08-18 09:00:00|24.13|24.05|24.2|24.12|24.2|24.12|24.1|24.02|497
1597741500000|2020-08-18 09:05:00|24.18|24.1|24.08|24|24.18|24.1|24.05|23.97|18
1597741800000|2020-08-18 09:10:00|24.1|24.02|24.05|23.97|24.1|24.02|24|23.92|221
1597742100000|2020-08-18 09:15:00|24.03|23.95|23.93|23.85|24.03|23.95|23.9|23.82|405
1597742400000|2020-08-18 09:20:00|23.95|23.87|23.93|23.85|24|23.92|23.9|23.82|184
1597742700000|2020-08-18 09:25:00|23.95|23.87|24|23.92|24.03|23.95|23.9|23.82|61
1597743000000|2020-08-18 09:30:00|24.03|23.95|24|23.92|24.05|23.97|24|23.92|147
1597743300000|2020-08-18 09:35:00|23.98|23.9|24|23.92|24.01|23.93|23.9|23.82|25
1597743600000|2020-08-18 09:40:00|24.01|23.93|24.01|23.93|24.01|23.93|24.01|23.93|0
1597743900000|2020-08-18 09:45:00|24.03|23.95|24.01|23.93|24.05|23.97|24.01|23.93|201
1597744200000|2020-08-18 09:50:00|23.98|23.9|24.01|23.93|24.01|23.93|23.98|23.9|0
1597744500000|2020-08-18 09:55:00|23.98|23.9|23.96|23.88|24.01|23.93|23.96|23.88|254
1597744800000|2020-08-18 10:00:00|23.98|23.9|24.01|23.93|24.05|23.97|23.98|23.9|187
1597745100000|2020-08-18 10:05:00|23.98|23.9|23.91|23.83|24.01|23.93|23.91|23.83|279
1597745400000|2020-08-18 10:10:00|||||||||103
1597745700000|2020-08-18 10:15:00|23.86|23.78|23.88|23.8|23.88|23.8|23.86|23.78|185
1597746000000|2020-08-18 10:20:00|23.86|23.78|23.91|23.83|23.91|23.83|23.86|23.78|5
1597746300000|2020-08-18 10:25:00|23.96|23.88|23.91|23.83|23.96|23.88|23.91|23.83|232
1597746600000|2020-08-18 10:30:00|23.88|23.8|23.86|23.78|23.91|23.83|23.83|23.75|202
1597746900000|2020-08-18 10:35:00|23.81|23.73|23.83|23.75|23.83|23.75|23.81|23.73|291
1597747200000|2020-08-18 10:40:00|23.81|23.73|23.86|23.78|23.86|23.78|23.81|23.73|21
1597747500000|2020-08-18 10:45:00|23.84|23.76|23.86|23.78|23.86|23.78|23.81|23.73|0
1597747800000|2020-08-18 10:50:00|23.83|23.75|23.86|23.78|23.86|23.78|23.81|23.73|0
1597748100000|2020-08-18 10:55:00|23.84|23.76|23.76|23.68|23.86|23.78|23.76|23.68|220
1597748400000|2020-08-18 11:00:00|23.81|23.73|23.76|23.68|23.81|23.73|23.76|23.68|34
1597748700000|2020-08-18 11:05:00|23.71|23.63|23.79|23.71|23.79|23.71|23.71|23.63|217
1597749000000|2020-08-18 11:10:00|23.76|23.68|23.76|23.68|23.81|23.73|23.71|23.63|219
1597749300000|2020-08-18 11:15:00|||||||||203
1597749600000|2020-08-18 11:20:00|23.79|23.71|23.81|23.73|23.81|23.73|23.76|23.68|10
1597749900000|2020-08-18 11:25:00|23.79|23.71|23.76|23.68|23.86|23.78|23.76|23.68|529
1597750200000|2020-08-18 11:30:00|23.74|23.66|23.86|23.78|23.86|23.78|23.71|23.63|39
1597750500000|2020-08-18 11:35:00|23.89|23.81|23.86|23.78|23.91|23.83|23.84|23.76|22
1597750800000|2020-08-18 11:40:00|23.87|23.79|23.89|23.81|23.91|23.83|23.86|23.78|110
1597751100000|2020-08-18 11:45:00|23.86|23.78|23.91|23.83|23.91|23.83|23.86|23.78|40
1597751400000|2020-08-18 11:50:00|||||||||26
1597751700000|2020-08-18 11:55:00|23.92|23.84|23.96|23.88|23.97|23.89|23.92|23.84|72
1597752000000|2020-08-18 12:00:00|23.94|23.86|24.01|23.93|24.01|23.93|23.94|23.86|8
1597752300000|2020-08-18 12:05:00|23.99|23.91|23.99|23.91|24.01|23.93|23.96|23.88|459
1597752600000|2020-08-18 12:10:00|24.01|23.93|23.97|23.89|24.01|23.93|23.96|23.88|26
1597752900000|2020-08-18 12:15:00|23.99|23.91|23.99|23.91|24.02|23.94|23.97|23.89|31
1597753200000|2020-08-18 12:20:00|24.02|23.94|24.09|24.01|24.11|24.03|23.99|23.91|1035
1597753500000|2020-08-18 12:25:00|24.11|24.03|24.11|24.03|24.11|24.03|24.09|24.01|463
1597753800000|2020-08-18 12:30:00|24.14|24.06|24.07|23.99|24.14|24.06|24.02|23.94|47
1597754100000|2020-08-18 12:35:00|24.04|23.96|24.07|23.99|24.07|23.99|24.02|23.94|30
1597754400000|2020-08-18 12:40:00|24.04|23.96|24.07|23.99|24.07|23.99|24.02|23.94|235
1597754700000|2020-08-18 12:45:00|24.09|24.01|24.07|23.99|24.17|24.09|24.02|23.94|25
1597755000000|2020-08-18 12:50:00|24.02|23.94|24.02|23.94|24.07|23.99|23.99|23.91|66
1597755300000|2020-08-18 12:55:00|23.99|23.91|23.97|23.89|24.02|23.94|23.94|23.86|39
1597755600000|2020-08-18 13:00:00|23.99|23.91|23.97|23.89|24.02|23.94|23.97|23.89|9
1597755900000|2020-08-18 13:05:00|24.02|23.94|24.02|23.94|24.02|23.94|23.97|23.89|344
1597756200000|2020-08-18 13:10:00|24.04|23.96|24.02|23.94|24.07|23.99|24.02|23.94|105
1597756500000|2020-08-18 13:15:00|24.04|23.96|24.12|24.04|24.12|24.04|24.01|23.93|400
1597756800000|2020-08-18 13:20:00|24.11|24.03|24.12|24.04|24.16|24.08|24.09|24.01|664
1597757100000|2020-08-18 13:25:00|24.14|24.06|24.17|24.09|24.17|24.09|24.12|24.04|251
1597757400000|2020-08-18 13:30:00|24.12|24.04|24.12|24.04|24.14|24.06|24.07|23.99|371
1597757700000|2020-08-18 13:35:00|24.14|24.06|24.17|24.09|24.17|24.09|24.12|24.04|402
1597758000000|2020-08-18 13:40:00|24.22|24.14|24.26|24.18|24.27|24.19|24.22|24.14|476
1597758300000|2020-08-18 13:45:00|24.24|24.16|24.12|24.04|24.26|24.18|24.12|23.95|177
1597758600000|2020-08-18 13:50:00|24.14|24.06|24.27|24.19|24.27|24.19|24.14|24.06|308
1597758900000|2020-08-18 13:55:00|24.22|24.14|24.24|24.16|24.27|24.19|24.22|24.14|34
1597759200000|2020-08-18 14:00:00|24.22|24.14|24.22|24.14|24.29|24.21|24.22|24.14|13
1597759500000|2020-08-18 14:05:00|24.24|24.16|24.47|24.39|24.47|24.39|24.22|24.14|630
1597759800000|2020-08-18 14:10:00|24.52|24.44|24.42|24.34|24.52|24.44|24.41|24.33|543
1597760100000|2020-08-18 14:15:00|24.41|24.33|24.42|24.34|24.47|24.39|24.37|24.29|431
1597760400000|2020-08-18 14:20:00|24.44|24.36|24.57|24.49|24.57|24.49|24.42|24.34|314
1597760700000|2020-08-18 14:25:00|24.59|24.51|24.76|24.68|24.81|24.73|24.56|24.4|290
1597761000000|2020-08-18 14:30:00|24.81|24.73|24.71|24.63|24.95|24.81|24.66|24.55|427
1597761300000|2020-08-18 14:35:00|24.66|24.58|24.75|24.5|24.82|24.68|24.66|24.5|385
1597761600000|2020-08-18 14:40:00|24.77|24.52|24.61|24.53|24.85|24.68|24.61|24.5|197
1597761900000|2020-08-18 14:45:00|24.64|24.56|24.71|24.63|24.76|24.68|24.61|24.53|203
1597762200000|2020-08-18 14:50:00|24.76|24.68|24.59|24.51|24.76|24.68|24.56|24.48|229
1597762500000|2020-08-18 14:55:00|24.61|24.53|24.52|24.44|24.62|24.54|24.52|24.44|317
1597762800000|2020-08-18 15:00:00|24.54|24.46|24.57|24.49|24.57|24.49|24.52|24.44|111
1597763100000|2020-08-18 15:05:00|24.62|24.54|24.57|24.49|24.68|24.54|24.57|24.43|403
1597763400000|2020-08-18 15:10:00|24.52|24.44|24.59|24.51|24.62|24.54|24.52|24.44|462
1597763700000|2020-08-18 15:15:00|24.62|24.54|24.64|24.56|24.67|24.59|24.57|24.49|634
1597764000000|2020-08-18 15:20:00|24.62|24.54|24.49|24.41|24.67|24.59|24.47|24.39|327
1597764300000|2020-08-18 15:25:00|24.52|24.44|24.57|24.49|24.59|24.51|24.47|24.39|868
1597764600000|2020-08-18 15:30:00|24.54|24.46|24.63|24.38|24.63|24.51|24.52|24.35|202
1597764900000|2020-08-18 15:35:00|24.6|24.35|24.57|24.49|24.65|24.49|24.54|24.35|19
1597765200000|2020-08-18 15:40:00|24.65|24.4|24.57|24.49|24.65|24.49|24.52|24.33|52
1597765500000|2020-08-18 15:45:00|24.59|24.51|24.62|24.54|24.62|24.54|24.57|24.49|0
1597765800000|2020-08-18 15:50:00|24.59|24.51|24.57|24.49|24.68|24.51|24.52|24.43|50
1597766100000|2020-08-18 15:55:00|24.65|24.4|24.68|24.43|24.7|24.51|24.57|24.4|35
1597766400000|2020-08-18 16:00:00|24.7|24.45|24.66|24.41|24.7|24.45|24.65|24.4|0
1597766700000|2020-08-18 16:05:00|24.68|24.43|24.57|24.49|24.7|24.49|24.57|24.4|0
1597767000000|2020-08-18 16:10:00|24.66|24.41|24.71|24.46|24.71|24.54|24.57|24.4|0
1597767300000|2020-08-18 16:15:00|24.7|24.45|24.62|24.54|24.73|24.57|24.6|24.41|11
1597767900000|2020-08-18 16:25:00|24.57|24.49|24.57|24.49|24.6|24.52|24.57|24.49|0
1597768200000|2020-08-18 16:30:00|24.61|24.36|24.61|24.36|24.61|24.36|24.58|24.33|0
1597768500000|2020-08-18 16:35:00|24.52|24.44|24.56|24.31|24.58|24.44|24.52|24.31|0
1597769100000|2020-08-18 16:45:00|24.58|24.33|24.58|24.33|24.61|24.36|24.58|24.33|0
1597769400000|2020-08-18 16:50:00|24.56|24.31|24.56|24.31|24.58|24.33|24.56|24.31|0
1597769700000|2020-08-18 16:55:00|24.58|24.33|24.58|24.33|24.58|24.33|24.56|24.31|0
1597770000000|2020-08-18 17:00:00|24.61|24.31|24.58|24.33|24.61|24.33|24.58|24.31|10
1597770300000|2020-08-18 17:05:00|24.61|24.31|24.48|24.23|24.61|24.33|24.48|24.23|0
1597770600000|2020-08-18 17:10:00|24.51|24.26|24.51|24.26|24.51|24.26|24.51|24.26|0
1597770900000|2020-08-18 17:15:00|24.42|24.34|24.51|24.26|24.53|24.34|24.42|24.23|3
1597771200000|2020-08-18 17:20:00|24.56|24.31|24.61|24.36|24.61|24.44|24.47|24.26|0
1597771500000|2020-08-18 17:25:00|24.52|24.44|24.56|24.31|24.61|24.44|24.52|24.28|2
1597772100000|2020-08-18 17:35:00|24.51|24.26|24.46|24.21|24.53|24.26|24.46|24.21|0
1597772400000|2020-08-18 17:40:00|24.48|24.18|24.51|24.21|24.51|24.21|24.46|24.18|0
1597772700000|2020-08-18 17:45:00|24.49|24.19|24.49|24.19|24.51|24.21|24.49|24.19|0
1597773000000|2020-08-18 17:50:00|24.48|24.18|24.48|24.18|24.48|24.18|24.48|24.18|0
1597773300000|2020-08-18 17:55:00|24.49|24.19|24.49|24.19|24.49|24.19|24.49|24.19|0
1597773600000|2020-08-18 18:00:00|24.38|24.3|24.49|24.19|24.49|24.3|24.38|24.19|3
1597773900000|2020-08-18 18:05:00|24.54|24.24|24.49|24.19|24.54|24.24|24.49|24.19|0
1597774200000|2020-08-18 18:10:00|24.51|24.21|24.51|24.21|24.51|24.21|24.51|24.21|0
1597774500000|2020-08-18 18:15:00|24.49|24.19|24.49|24.19|24.49|24.19|24.49|24.19|0
1597774800000|2020-08-18 18:20:00|24.46|24.16|24.46|24.16|24.46|24.16|24.44|24.14|0
1597775100000|2020-08-18 18:25:00|24.44|24.14|24.44|24.14|24.46|24.16|24.44|24.14|0
1597775400000|2020-08-18 18:30:00|24.41|24.11|24.44|24.14|24.44|24.14|24.39|24.09|0
1597775700000|2020-08-18 18:35:00|24.41|24.11|24.41|24.11|24.41|24.11|24.41|24.11|0
1597776300000|2020-08-18 18:45:00|24.39|24.09|24.41|24.11|24.44|24.14|24.39|24.09|0
1597776600000|2020-08-18 18:50:00|24.39|24.09|24.44|24.14|24.44|24.14|24.39|24.09|0
1597776900000|2020-08-18 18:55:00|24.41|24.11|24.39|24.09|24.44|24.14|24.39|24.09|0
1597777200000|2020-08-18 19:00:00|24.41|24.11|24.41|24.11|24.41|24.11|24.41|24.11|1
1597777500000|2020-08-18 19:05:00|24.46|24.16|24.46|24.16|24.46|24.16|24.46|24.16|4
1597777800000|2020-08-18 19:10:00|24.44|24.14|24.44|24.14|24.44|24.14|24.44|24.14|1
1597778100000|2020-08-18 19:15:00|24.46|24.16|24.46|24.16|24.46|24.16|24.46|24.16|0
1597778400000|2020-08-18 19:20:00|24.44|24.14|24.46|24.16|24.46|24.16|24.44|24.14|0
1597779000000|2020-08-18 19:30:00|24.47|24.17|24.46|24.16|24.47|24.17|24.46|24.16|0
1597779300000|2020-08-18 19:35:00|24.47|24.17|24.47|24.17|24.47|24.17|24.47|24.17|0
1597779600000|2020-08-18 19:40:00|24.49|24.19|24.51|24.21|24.54|24.24|24.49|24.19|0
1597779900000|2020-08-18 19:45:00|24.49|24.19|24.51|24.21|24.51|24.21|24.49|24.19|0
1597780200000|2020-08-18 19:50:00|24.54|24.24|24.56|24.26|24.59|24.29|24.54|24.24|0
1597780500000|2020-08-18 19:55:00|24.59|24.29|24.66|24.36|24.79|24.49|24.45|24.24|47
1597817100000|2020-08-19 06:05:00|24.5|24.2|24.53|24.23|24.58|24.28|24.5|24.2|0
1597817700000|2020-08-19 06:15:00|24.5|24.2|24.5|24.2|24.5|24.2|24.5|24.2|0
1597818000000|2020-08-19 06:20:00|24.48|24.23|24.55|24.25|24.55|24.25|24.48|24.22|4
1597818300000|2020-08-19 06:25:00|24.5|24.23|24.55|24.25|24.57|24.27|24.5|24.23|0
1597818600000|2020-08-19 06:30:00|24.57|24.3|24.53|24.28|24.6|24.32|24.53|24.25|0
1597818900000|2020-08-19 06:35:00|24.52|24.27|24.55|24.3|24.55|24.3|24.52|24.25|0
1597819200000|2020-08-19 06:40:00|24.58|24.28|24.55|24.3|24.58|24.3|24.5|24.23|9
1597819500000|2020-08-19 06:45:00|24.53|24.28|24.57|24.32|24.58|24.32|24.52|24.25|0
1597819800000|2020-08-19 06:50:00|24.58|24.33|24.55|24.3|24.6|24.35|24.53|24.28|0
1597820100000|2020-08-19 06:55:00|24.58|24.33|24.55|24.3|24.58|24.33|24.55|24.3|0
1597820400000|2020-08-19 07:00:00|24.58|24.33|24.72|24.42|24.77|24.56|24.51|24.3|53
1597820700000|2020-08-19 07:05:00|24.7|24.45|24.63|24.33|24.75|24.53|24.61|24.33|30
1597821000000|2020-08-19 07:10:00|24.65|24.35|24.55|24.3|24.65|24.39|24.47|24.28|1
1597821300000|2020-08-19 07:15:00|24.58|24.33|24.7|24.4|24.72|24.49|24.47|24.3|25
1597821600000|2020-08-19 07:20:00|24.73|24.43|24.67|24.59|24.82|24.61|24.62|24.43|130
1597821900000|2020-08-19 07:25:00|24.64|24.56|24.49|24.41|24.78|24.56|24.47|24.3|13
1597822200000|2020-08-19 07:30:00|24.47|24.39|24.34|24.26|24.5|24.39|24.22|24.11|114
1597822500000|2020-08-19 07:35:00|24.37|24.29|24.37|24.29|24.45|24.29|24.27|24.19|88
1597822800000|2020-08-19 07:40:00|24.45|24.2|24.37|24.29|24.47|24.39|24.32|24.2|2
1597823100000|2020-08-19 07:45:00|24.35|24.27|24.37|24.29|24.37|24.29|24.3|24.22|356
1597823400000|2020-08-19 07:50:00|24.35|24.27|24.22|24.14|24.37|24.29|24.22|24.06|343
1597823700000|2020-08-19 07:55:00|24.27|24.19|24.37|24.29|24.45|24.29|24.25|24.15|138
1597824000000|2020-08-19 08:00:00|24.35|24.27|24.56|24.31|24.56|24.44|24.35|24.25|23
1597824300000|2020-08-19 08:05:00|24.58|24.33|24.53|24.45|24.61|24.47|24.52|24.33|2
1597824600000|2020-08-19 08:10:00|24.52|24.44|24.47|24.39|24.61|24.45|24.47|24.36|10
1597824900000|2020-08-19 08:15:00|24.45|24.37|24.42|24.34|24.47|24.39|24.4|24.32|67
1597825200000|2020-08-19 08:20:00|24.4|24.32|24.37|24.29|24.51|24.39|24.37|24.24|144
1597825500000|2020-08-19 08:25:00|24.35|24.27|24.38|24.3|24.38|24.3|24.32|24.24|0
1597825800000|2020-08-19 08:30:00|24.35|24.27|24.43|24.35|24.51|24.35|24.35|24.16|22
1597826100000|2020-08-19 08:35:00|24.45|24.37|24.45|24.37|24.52|24.44|24.4|24.26|2
1597826400000|2020-08-19 08:40:00|24.43|24.35|24.45|24.37|24.47|24.39|24.4|24.32|4
1597826700000|2020-08-19 08:45:00|24.43|24.35|24.51|24.26|24.56|24.42|24.4|24.21|0
1597827000000|2020-08-19 08:50:00|24.53|24.28|24.43|24.35|24.53|24.37|24.4|24.26|1
1597827300000|2020-08-19 08:55:00|24.4|24.32|24.43|24.35|24.49|24.35|24.33|24.16|18
1597827600000|2020-08-19 09:00:00|||||||||3
1597827900000|2020-08-19 09:05:00|24.38|24.3|24.35|24.27|24.46|24.3|24.33|24.16|38
1597828200000|2020-08-19 09:10:00|24.33|24.25|24.4|24.32|24.46|24.32|24.28|24.16|20
1597828500000|2020-08-19 09:15:00|24.38|24.3|24.38|24.3|24.38|24.3|24.33|24.25|13
1597828800000|2020-08-19 09:20:00|24.46|24.21|24.44|24.19|24.46|24.25|24.28|24.16|3
1597829100000|2020-08-19 09:25:00|24.42|24.17|24.44|24.19|24.47|24.3|24.33|24.17|153
1597829400000|2020-08-19 09:30:00|24.47|24.22|24.47|24.22|24.52|24.3|24.38|24.17|0
1597829700000|2020-08-19 09:35:00|24.49|24.24|24.39|24.31|24.5|24.35|24.34|24.22|0
1597830000000|2020-08-19 09:40:00|24.43|24.35|24.44|24.36|24.52|24.36|24.43|24.27|6
1597830300000|2020-08-19 09:45:00|24.49|24.41|24.43|24.35|24.49|24.41|24.38|24.3|4
1597830600000|2020-08-19 09:50:00|24.41|24.33|24.44|24.36|24.44|24.36|24.38|24.3|0
1597830900000|2020-08-19 09:55:00|||||||||18
1597831200000|2020-08-19 10:00:00|24.49|24.41|24.49|24.41|24.54|24.46|24.44|24.36|346
1597831500000|2020-08-19 10:05:00|24.51|24.43|24.54|24.46|24.56|24.48|24.51|24.43|5
1597831800000|2020-08-19 10:10:00|24.57|24.49|24.54|24.46|24.59|24.51|24.54|24.46|21
1597832100000|2020-08-19 10:15:00|24.56|24.48|24.59|24.51|24.61|24.53|24.54|24.46|0
1597832400000|2020-08-19 10:20:00|24.61|24.53|24.64|24.56|24.64|24.56|24.59|24.51|0
1597832700000|2020-08-19 10:25:00|24.66|24.58|24.69|24.61|24.69|24.61|24.66|24.58|0
1597833000000|2020-08-19 10:30:00|24.64|24.56|24.64|24.56|24.69|24.61|24.64|24.56|0
1597833300000|2020-08-19 10:35:00|24.59|24.51|24.59|24.51|24.59|24.51|24.54|24.46|0
1597833600000|2020-08-19 10:40:00|24.56|24.48|24.56|24.48|24.59|24.51|24.56|24.48|0
1597833900000|2020-08-19 10:45:00|24.54|24.46|24.59|24.51|24.59|24.51|24.54|24.46|0
1597834200000|2020-08-19 10:50:00|24.56|24.48|24.56|24.48|24.59|24.51|24.54|24.46|0
1597834500000|2020-08-19 10:55:00|24.54|24.46|24.57|24.49|24.57|24.49|24.54|24.46|0
1597834800000|2020-08-19 11:00:00|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|0
1597835400000|2020-08-19 11:10:00|24.56|24.48|24.54|24.46|24.59|24.51|24.54|24.46|0
1597835700000|2020-08-19 11:15:00|24.49|24.41|24.52|24.44|24.54|24.46|24.49|24.41|0
1597836000000|2020-08-19 11:20:00|24.54|24.46|24.54|24.46|24.54|24.46|24.52|24.44|0
1597836300000|2020-08-19 11:25:00|24.57|24.49|24.59|24.51|24.59|24.51|24.54|24.46|0
1597836900000|2020-08-19 11:35:00|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1597837200000|2020-08-19 11:40:00|24.57|24.49|24.54|24.46|24.57|24.49|24.54|24.46|0
1597837500000|2020-08-19 11:45:00|24.55|24.47|24.55|24.47|24.55|24.47|24.54|24.46|0
1597837800000|2020-08-19 11:50:00|24.54|24.46|24.59|24.51|24.59|24.51|24.54|24.46|0
1597838100000|2020-08-19 11:55:00|24.57|24.49|24.59|24.51|24.59|24.51|24.54|24.46|0
1597838400000|2020-08-19 12:00:00|24.54|24.46|24.55|24.47|24.55|24.47|24.54|24.46|0
1597838700000|2020-08-19 12:05:00|24.57|24.49|24.57|24.49|24.57|24.49|24.55|24.47|0
1597839000000|2020-08-19 12:10:00|24.59|24.51|24.59|24.51|24.6|24.52|24.59|24.51|0
1597839300000|2020-08-19 12:15:00|24.6|24.52|24.69|24.61|24.7|24.62|24.6|24.52|0
1597839600000|2020-08-19 12:20:00|24.67|24.59|24.7|24.62|24.7|24.62|24.65|24.57|0
1597839900000|2020-08-19 12:25:00|24.72|24.64|24.7|24.62|24.72|24.64|24.7|24.62|0
1597840200000|2020-08-19 12:30:00|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|41
1597840500000|2020-08-19 12:35:00|24.64|24.56|24.67|24.59|24.69|24.61|24.64|24.56|134
1597840800000|2020-08-19 12:40:00|24.65|24.57|24.65|24.57|24.69|24.61|24.64|24.56|8
1597841100000|2020-08-19 12:45:00|24.64|24.56|24.65|24.57|24.65|24.57|24.64|24.56|0
1597841400000|2020-08-19 12:50:00|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|0
1597841700000|2020-08-19 12:55:00|24.55|24.47|24.6|24.52|24.6|24.52|24.55|24.47|0
1597842000000|2020-08-19 13:00:00|24.57|24.49|24.5|24.42|24.57|24.49|24.5|24.42|166
1597842300000|2020-08-19 13:05:00|||||||||51
1597842600000|2020-08-19 13:10:00|24.45|24.37|24.45|24.37|24.5|24.42|24.45|24.37|1400
1597842900000|2020-08-19 13:15:00|24.41|24.33|24.45|24.37|24.45|24.37|24.4|24.32|0
1597843200000|2020-08-19 13:20:00|24.43|24.35|24.41|24.33|24.43|24.35|24.4|24.32|0
1597843500000|2020-08-19 13:25:00|24.4|24.32|24.43|24.35|24.45|24.37|24.4|24.32|0
1597843800000|2020-08-19 13:30:00|24.41|24.33|24.45|24.37|24.5|24.42|24.4|24.32|0
1597844100000|2020-08-19 13:35:00|24.4|24.32|24.4|24.32|24.43|24.35|24.4|24.32|0
1597844400000|2020-08-19 13:40:00|24.43|24.35|24.4|24.32|24.45|24.37|24.4|24.32|0
1597844700000|2020-08-19 13:45:00|24.43|24.35|24.5|24.42|24.55|24.47|24.4|24.32|78
1597845000000|2020-08-19 13:50:00|24.45|24.37|24.5|24.42|24.5|24.42|24.45|24.37|265
1597845300000|2020-08-19 13:55:00|24.47|24.39|24.55|24.47|24.6|24.52|24.45|24.37|214
1597845600000|2020-08-19 14:00:00|24.5|24.42|24.59|24.51|24.6|24.52|24.5|24.42|362
1597845900000|2020-08-19 14:05:00|24.6|24.52|24.64|24.56|24.64|24.56|24.59|24.51|169
1597846200000|2020-08-19 14:10:00|24.59|24.51|24.64|24.56|24.64|24.56|24.59|24.51|227
1597846500000|2020-08-19 14:15:00|24.59|24.51|24.64|24.56|24.64|24.56|24.59|24.51|261
1597846800000|2020-08-19 14:20:00|24.61|24.53|24.54|24.46|24.64|24.56|24.54|24.46|179
1597847100000|2020-08-19 14:25:00|24.57|24.49|24.49|24.41|24.59|24.51|24.49|24.41|83
1597847400000|2020-08-19 14:30:00|24.47|24.39|24.45|24.37|24.47|24.39|24.4|24.32|211
1597847700000|2020-08-19 14:35:00|24.42|24.34|24.45|24.37|24.45|24.37|24.4|24.32|91
1597848000000|2020-08-19 14:40:00|24.42|24.34|24.4|24.32|24.45|24.37|24.4|24.32|126
1597848300000|2020-08-19 14:45:00|24.39|24.31|24.35|24.27|24.4|24.32|24.34|24.26|0
1597848600000|2020-08-19 14:50:00|24.34|24.26|24.3|24.22|24.34|24.26|24.3|24.22|0
1597848900000|2020-08-19 14:55:00|24.34|24.26|24.24|24.16|24.35|24.27|24.24|24.16|0
1597849200000|2020-08-19 15:00:00|24.25|24.17|24.34|24.26|24.34|24.26|24.2|24.12|619
1597849500000|2020-08-19 15:05:00|24.32|24.24|24.29|24.21|24.34|24.26|24.29|24.21|168
1597849800000|2020-08-19 15:10:00|24.34|24.26|24.34|24.26|24.39|24.31|24.32|24.24|297
1597850100000|2020-08-19 15:15:00|24.36|24.28|24.34|24.26|24.39|24.31|24.34|24.26|403
1597850400000|2020-08-19 15:20:00|24.31|24.23|24.24|24.16|24.34|24.26|24.24|24.16|128
1597850700000|2020-08-19 15:25:00|24.29|24.21|24.15|24.07|24.29|24.21|24.15|24.07|1109
1597851000000|2020-08-19 15:30:00|24.19|24.11|24.15|24.07|24.22|24.14|24.12|24.04|0
1597851600000|2020-08-19 15:40:00|24.1|24.02|24.15|24.07|24.15|24.07|24.1|24.02|0
1597851900000|2020-08-19 15:45:00|24.17|24.09|24.2|24.12|24.2|24.12|24.17|24.09|0
1597852200000|2020-08-19 15:50:00|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|0
1597852500000|2020-08-19 15:55:00|24.17|24.09|24.15|24.07|24.17|24.09|24.15|24.07|0
1597853100000|2020-08-19 16:05:00|24.17|24.09|24.15|24.07|24.17|24.09|24.15|24.07|0
1597853400000|2020-08-19 16:10:00|24.2|24.12|24.2|24.12|24.2|24.12|24.17|24.09|0
1597853700000|2020-08-19 16:15:00|24.17|24.09|24.2|24.12|24.2|24.12|24.17|24.09|0
1597854000000|2020-08-19 16:20:00|24.22|24.14|24.2|24.12|24.22|24.14|24.2|24.12|0
1597854300000|2020-08-19 16:25:00|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1597854600000|2020-08-19 16:30:00|24.2|24.12|24.2|24.12|24.22|24.14|24.2|24.12|0
1597855200000|2020-08-19 16:40:00|24.22|24.14|24.25|24.17|24.25|24.17|24.22|24.14|0
1597855500000|2020-08-19 16:45:00|24.22|24.14|24.22|24.14|24.25|24.17|24.22|24.14|0
1597855800000|2020-08-19 16:50:00|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|0
1597856400000|2020-08-19 17:00:00|24.25|24.17|24.23|24.15|24.25|24.17|24.2|24.12|0
1597856700000|2020-08-19 17:05:00|24.2|24.12|24.23|24.15|24.23|24.15|24.2|24.12|0
1597857000000|2020-08-19 17:10:00|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|0
1597857300000|2020-08-19 17:15:00|24.16|24.08|24.18|24.1|24.18|24.1|24.16|24.08|0
1597857600000|2020-08-19 17:20:00|24.2|24.12|24.2|24.12|24.2|24.12|24.18|24.1|0
1597857900000|2020-08-19 17:25:00|24.22|24.14|24.2|24.12|24.22|24.14|24.2|24.12|0
1597858500000|2020-08-19 17:35:00|24.18|24.1|24.15|24.07|24.2|24.12|24.15|24.07|0
1597858800000|2020-08-19 17:40:00|24.16|24.08|24.15|24.07|24.16|24.08|24.15|24.07|0
1597859400000|2020-08-19 17:50:00|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|0
1597859700000|2020-08-19 17:55:00|24.15|24.07|24.1|24.02|24.15|24.07|24.1|24.02|0
1597860000000|2020-08-19 18:00:00|24.11|24.03|24.13|24.05|24.15|24.07|24.1|24.02|0
1597860300000|2020-08-19 18:05:00|24.15|24.07|24.13|24.05|24.26|24.18|24.13|24.05|0
1597860600000|2020-08-19 18:10:00|24.18|24.1|24.26|24.18|24.26|24.18|24.18|24.1|0
1597860900000|2020-08-19 18:15:00|24.23|24.15|24.33|24.25|24.36|24.28|24.23|24.15|0
1597861200000|2020-08-19 18:20:00|24.36|24.28|24.33|24.25|24.48|24.4|24.26|24.18|0
1597861500000|2020-08-19 18:25:00|24.28|24.2|24.38|24.3|24.41|24.33|24.28|24.2|0
1597861800000|2020-08-19 18:30:00|24.36|24.28|24.31|24.23|24.41|24.33|24.31|24.23|0
1597862100000|2020-08-19 18:35:00|24.33|24.25|24.33|24.25|24.38|24.3|24.31|24.23|0
1597862400000|2020-08-19 18:40:00|24.31|24.23|24.33|24.25|24.33|24.25|24.28|24.2|0
1597862700000|2020-08-19 18:45:00|24.31|24.23|24.28|24.2|24.31|24.23|24.23|24.15|0
1597863000000|2020-08-19 18:50:00|24.26|24.18|24.23|24.15|24.26|24.18|24.18|24.1|0
1597863300000|2020-08-19 18:55:00|24.21|24.13|24.23|24.15|24.25|24.17|24.2|24.12|0
1597863600000|2020-08-19 19:00:00|24.26|24.18|24.23|24.15|24.26|24.18|24.23|24.15|0
1597864500000|2020-08-19 19:15:00|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1597864800000|2020-08-19 19:20:00|24.33|24.25|24.34|24.26|24.34|24.26|24.31|24.23|0
1597865100000|2020-08-19 19:25:00|24.36|24.28|24.43|24.35|24.43|24.35|24.34|24.26|0
1597865400000|2020-08-19 19:30:00|24.41|24.33|24.43|24.35|24.43|24.35|24.41|24.33|0
1597865700000|2020-08-19 19:35:00|24.44|24.36|24.46|24.38|24.46|24.38|24.44|24.36|0
1597866000000|2020-08-19 19:40:00|24.48|24.4|24.41|24.33|24.6|24.52|24.41|24.33|0
1597866300000|2020-08-19 19:45:00|24.44|24.36|24.71|24.63|24.71|24.63|24.44|24.36|0
1597866600000|2020-08-19 19:50:00|24.69|24.61|24.71|24.63|24.81|24.73|24.69|24.61|0
1597866900000|2020-08-19 19:55:00|24.73|24.65|24.69|24.61|24.73|24.65|24.69|24.61|0
1597903500000|2020-08-20 06:05:00|25.33|25.25|25.33|25.25|25.33|25.25|25.29|25.21|0
1597903800000|2020-08-20 06:10:00|25.35|25.27|25.38|25.3|25.38|25.3|25.35|25.27|0
1597904100000|2020-08-20 06:15:00|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|0
1597904400000|2020-08-20 06:20:00|25.36|25.28|25.38|25.3|25.38|25.3|25.33|25.25|0
1597904700000|2020-08-20 06:25:00|25.33|25.25|25.38|25.3|25.47|25.39|25.33|25.25|0
1597905000000|2020-08-20 06:30:00|25.36|25.28|25.33|25.25|25.36|25.28|25.29|25.21|0
1597905300000|2020-08-20 06:35:00|25.31|25.23|25.33|25.25|25.33|25.25|25.28|25.2|0
1597905600000|2020-08-20 06:40:00|25.38|25.3|25.38|25.3|25.38|25.3|25.35|25.27|0
1597905900000|2020-08-20 06:45:00|25.43|25.35|25.5|25.42|25.52|25.44|25.36|25.28|0
1597906200000|2020-08-20 06:50:00|25.52|25.44|25.4|25.32|25.52|25.44|25.4|25.32|0
1597906500000|2020-08-20 06:55:00|25.38|25.3|25.4|25.32|25.43|25.35|25.36|25.28|0
1597906800000|2020-08-20 07:00:00|25.38|25.3|25.57|25.49|25.65|25.57|25.38|25.3|0
1597907100000|2020-08-20 07:05:00|25.6|25.52|25.43|25.35|25.62|25.54|25.38|25.3|0
1597907400000|2020-08-20 07:10:00|25.4|25.32|25.52|25.44|25.57|25.49|25.38|25.3|0
1597907700000|2020-08-20 07:15:00|25.57|25.49|25.57|25.49|25.62|25.54|25.47|25.39|0
1597908000000|2020-08-20 07:20:00|25.55|25.47|25.47|25.39|25.57|25.49|25.37|25.29|0
1597908300000|2020-08-20 07:25:00|25.52|25.44|25.47|25.39|25.52|25.44|25.47|25.39|0
1597908600000|2020-08-20 07:30:00|25.49|25.41|25.42|25.34|25.52|25.44|25.42|25.34|0
1597908900000|2020-08-20 07:35:00|25.38|25.3|25.35|25.27|25.47|25.39|25.28|25.2|0
1597909200000|2020-08-20 07:40:00|25.33|25.25|25.33|25.25|25.38|25.3|25.28|25.2|0
1597909500000|2020-08-20 07:45:00|25.28|25.2|25.45|25.37|25.48|25.4|25.23|25.15|0
1597909800000|2020-08-20 07:50:00|25.43|25.35|25.47|25.39|25.52|25.44|25.43|25.35|0
1597910100000|2020-08-20 07:55:00|25.45|25.37|25.52|25.44|25.52|25.44|25.42|25.34|0
1597910400000|2020-08-20 08:00:00|25.47|25.39|25.51|25.43|25.57|25.49|25.47|25.39|0
1597910700000|2020-08-20 08:05:00|25.52|25.44|25.56|25.48|25.61|25.53|25.51|25.43|0
1597911000000|2020-08-20 08:10:00|25.57|25.49|25.66|25.58|25.66|25.58|25.56|25.48|0
1597911300000|2020-08-20 08:15:00|25.69|25.61|25.76|25.68|25.81|25.73|25.66|25.58|193
1597911600000|2020-08-20 08:20:00|25.78|25.7|25.86|25.78|25.86|25.78|25.76|25.68|173
1597911900000|2020-08-20 08:25:00|25.88|25.8|25.9|25.82|25.98|25.9|25.86|25.78|247
1597912200000|2020-08-20 08:30:00|25.93|25.85|25.91|25.83|25.95|25.87|25.86|25.78|0
1597912500000|2020-08-20 08:35:00|25.96|25.88|25.76|25.68|25.96|25.88|25.74|25.66|0
1597912800000|2020-08-20 08:40:00|25.79|25.71|25.79|25.71|25.82|25.74|25.76|25.68|0
1597913100000|2020-08-20 08:45:00|25.82|25.74|25.76|25.68|25.82|25.74|25.72|25.64|0
1597913400000|2020-08-20 08:50:00|25.77|25.69|25.69|25.61|25.79|25.71|25.67|25.59|0
1597913700000|2020-08-20 08:55:00|25.67|25.59|25.67|25.59|25.74|25.66|25.57|25.49|0
1597914000000|2020-08-20 09:00:00|25.62|25.54|25.62|25.54|25.67|25.59|25.62|25.54|0
1597914300000|2020-08-20 09:05:00|25.58|25.5|25.57|25.49|25.62|25.54|25.52|25.44|0
1597914600000|2020-08-20 09:10:00|25.52|25.44|25.57|25.49|25.62|25.54|25.52|25.44|0
1597914900000|2020-08-20 09:15:00|25.59|25.51|25.62|25.54|25.62|25.54|25.57|25.49|0
1597915200000|2020-08-20 09:20:00|25.64|25.56|25.64|25.56|25.67|25.59|25.62|25.54|0
1597915500000|2020-08-20 09:25:00|25.62|25.54|25.57|25.49|25.62|25.54|25.57|25.49|0
1597915800000|2020-08-20 09:30:00|25.55|25.47|25.5|25.42|25.57|25.49|25.5|25.42|0
1597916100000|2020-08-20 09:35:00|25.48|25.4|25.48|25.4|25.55|25.47|25.47|25.39|0
1597916400000|2020-08-20 09:40:00|25.47|25.39|25.45|25.37|25.47|25.39|25.43|25.35|0
1597916700000|2020-08-20 09:45:00|25.43|25.35|25.47|25.39|25.5|25.42|25.43|25.35|0
1597917000000|2020-08-20 09:50:00|25.43|25.35|25.47|25.39|25.49|25.41|25.42|25.34|0
1597917300000|2020-08-20 09:55:00|25.49|25.41|25.52|25.44|25.52|25.44|25.47|25.39|0
1597917600000|2020-08-20 10:00:00|25.5|25.42|25.52|25.44|25.54|25.46|25.47|25.39|478
1597917900000|2020-08-20 10:05:00|25.57|25.49|25.52|25.44|25.59|25.51|25.52|25.44|307
1597918200000|2020-08-20 10:10:00|25.55|25.47|25.52|25.44|25.57|25.49|25.52|25.44|270
1597918500000|2020-08-20 10:15:00|25.47|25.39|25.45|25.37|25.5|25.42|25.42|25.34|0
1597918800000|2020-08-20 10:20:00|25.47|25.39|25.43|25.35|25.48|25.4|25.38|25.3|0
1597919100000|2020-08-20 10:25:00|25.47|25.39|25.48|25.4|25.48|25.4|25.45|25.37|0
1597919400000|2020-08-20 10:30:00|25.47|25.39|25.38|25.3|25.48|25.4|25.38|25.3|0
1597919700000|2020-08-20 10:35:00|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|0
1597920000000|2020-08-20 10:40:00|25.47|25.39|25.43|25.35|25.48|25.4|25.43|25.35|0
1597920300000|2020-08-20 10:45:00|25.45|25.37|25.43|25.35|25.45|25.37|25.43|25.35|0
1597920600000|2020-08-20 10:50:00|25.4|25.32|25.28|25.2|25.43|25.35|25.28|25.2|0
1597920900000|2020-08-20 10:55:00|25.33|25.25|25.37|25.29|25.38|25.3|25.28|25.2|0
1597921200000|2020-08-20 11:00:00|25.33|25.25|25.37|25.29|25.37|25.29|25.33|25.25|0
1597921500000|2020-08-20 11:05:00|25.38|25.3|25.42|25.34|25.42|25.34|25.35|25.27|0
1597921800000|2020-08-20 11:10:00|25.37|25.29|25.42|25.34|25.42|25.34|25.37|25.29|0
1597922100000|2020-08-20 11:15:00|25.4|25.32|25.47|25.39|25.52|25.44|25.4|25.32|0
1597922400000|2020-08-20 11:20:00|25.49|25.41|25.57|25.49|25.57|25.49|25.49|25.41|0
1597922700000|2020-08-20 11:25:00|25.54|25.46|25.57|25.49|25.57|25.49|25.54|25.46|0
1597923000000|2020-08-20 11:30:00|25.52|25.44|25.52|25.44|25.57|25.49|25.52|25.44|0
1597923300000|2020-08-20 11:35:00|25.47|25.39|25.57|25.49|25.57|25.49|25.47|25.39|0
1597923600000|2020-08-20 11:40:00|25.55|25.47|25.62|25.54|25.62|25.54|25.55|25.47|0
1597923900000|2020-08-20 11:45:00|25.6|25.52|25.54|25.46|25.62|25.54|25.52|25.44|0
1597924200000|2020-08-20 11:50:00|25.52|25.44|25.67|25.59|25.69|25.61|25.52|25.44|0
1597924500000|2020-08-20 11:55:00|25.64|25.56|25.66|25.58|25.69|25.61|25.62|25.54|0
1597924800000|2020-08-20 12:00:00|25.62|25.54|25.66|25.58|25.67|25.59|25.57|25.49|0
1597925100000|2020-08-20 12:05:00|25.64|25.56|25.71|25.63|25.76|25.68|25.62|25.54|0
1597925400000|2020-08-20 12:10:00|25.73|25.65|25.76|25.68|25.78|25.7|25.71|25.63|0
1597925700000|2020-08-20 12:15:00|25.73|25.65|25.78|25.7|25.81|25.73|25.71|25.63|10
1597926000000|2020-08-20 12:20:00|25.81|25.73|25.76|25.68|25.81|25.73|25.71|25.63|29
1597926300000|2020-08-20 12:25:00|25.71|25.63|25.66|25.58|25.71|25.63|25.66|25.58|266
1597926600000|2020-08-20 12:30:00|25.71|25.63|25.81|25.73|25.81|25.73|25.66|25.58|0
1597926900000|2020-08-20 12:35:00|25.78|25.7|25.74|25.66|25.83|25.75|25.71|25.63|0
1597927200000|2020-08-20 12:40:00|25.76|25.68|25.76|25.68|25.77|25.69|25.71|25.63|0
1597927500000|2020-08-20 12:45:00|25.77|25.69|25.72|25.64|25.77|25.69|25.72|25.64|0
1597927800000|2020-08-20 12:50:00|25.74|25.66|25.77|25.69|25.82|25.74|25.72|25.64|0
1597928100000|2020-08-20 12:55:00|25.82|25.74|25.78|25.7|25.82|25.74|25.73|25.65|0
1597928400000|2020-08-20 13:00:00|25.8|25.72|25.75|25.67|25.83|25.75|25.73|25.65|0
1597928700000|2020-08-20 13:05:00|25.78|25.7|25.78|25.7|25.8|25.72|25.75|25.67|0
1597929000000|2020-08-20 13:10:00|25.82|25.74|25.83|25.75|25.85|25.77|25.8|25.72|0
1597929300000|2020-08-20 13:15:00|25.88|25.8|25.93|25.85|25.93|25.85|25.85|25.77|0
1597929600000|2020-08-20 13:20:00|25.88|25.8|25.93|25.85|25.93|25.85|25.88|25.8|0
1597929900000|2020-08-20 13:25:00|25.95|25.87|25.93|25.85|25.98|25.9|25.93|25.85|0
1597930200000|2020-08-20 13:30:00|25.96|25.88|25.76|25.68|25.98|25.9|25.76|25.68|0
1597930500000|2020-08-20 13:35:00|25.74|25.66|25.8|25.72|25.8|25.72|25.69|25.61|0
1597930800000|2020-08-20 13:40:00|25.83|25.75|25.81|25.73|25.93|25.85|25.78|25.7|0
1597931100000|2020-08-20 13:45:00|25.83|25.75|25.74|25.66|25.83|25.75|25.71|25.63|0
1597931400000|2020-08-20 13:50:00|25.78|25.7|25.69|25.61|25.79|25.71|25.64|25.56|0
1597931700000|2020-08-20 13:55:00|25.71|25.63|25.68|25.6|25.73|25.65|25.68|25.6|0
1597932000000|2020-08-20 14:00:00|25.71|25.63|25.78|25.7|25.78|25.7|25.66|25.58|356
1597932300000|2020-08-20 14:05:00|25.76|25.68|25.73|25.65|25.83|25.75|25.73|25.65|60
1597932600000|2020-08-20 14:10:00|25.71|25.63|25.78|25.7|25.78|25.7|25.71|25.63|225
1597932900000|2020-08-20 14:15:00|25.76|25.68|25.57|25.49|25.76|25.68|25.57|25.49|0
1597933200000|2020-08-20 14:20:00|25.54|25.46|25.59|25.51|25.59|25.51|25.52|25.44|0
1597933500000|2020-08-20 14:25:00|25.54|25.46|25.62|25.54|25.65|25.57|25.54|25.46|0
1597933800000|2020-08-20 14:30:00|25.65|25.57|25.6|25.52|25.65|25.57|25.55|25.47|0
1597934100000|2020-08-20 14:35:00|25.57|25.49|25.6|25.52|25.6|25.52|25.5|25.42|0
1597934400000|2020-08-20 14:40:00|25.55|25.47|25.61|25.53|25.65|25.57|25.55|25.47|0
1597934700000|2020-08-20 14:45:00|25.63|25.55|25.61|25.53|25.66|25.58|25.61|25.53|0
1597935000000|2020-08-20 14:50:00|25.56|25.48|25.56|25.48|25.56|25.48|25.51|25.43|0
1597935300000|2020-08-20 14:55:00|25.61|25.53|25.66|25.58|25.66|25.58|25.56|25.48|0
1597935600000|2020-08-20 15:00:00|25.65|25.57|25.65|25.57|25.66|25.58|25.65|25.57|0
1597935900000|2020-08-20 15:05:00|25.66|25.58|25.75|25.67|25.75|25.67|25.65|25.57|0
1597936200000|2020-08-20 15:10:00|25.73|25.65|25.8|25.72|25.8|25.72|25.71|25.63|0
1597936500000|2020-08-20 15:15:00|25.76|25.68|25.75|25.67|25.8|25.72|25.71|25.63|33
1597936800000|2020-08-20 15:20:00|25.71|25.63|25.7|25.62|25.75|25.67|25.7|25.62|130
1597937100000|2020-08-20 15:25:00|25.65|25.57|25.75|25.67|25.75|25.67|25.56|25.48|809
1597937400000|2020-08-20 15:30:00|25.76|25.68|25.73|25.65|25.8|25.72|25.7|25.62|755
1597937700000|2020-08-20 15:35:00|25.72|25.64|25.6|25.52|25.72|25.64|25.6|25.52|74
1597938000000|2020-08-20 15:40:00|25.63|25.55|25.62|25.54|25.65|25.57|25.6|25.52|17
1597938300000|2020-08-20 15:45:00|25.6|25.52|25.6|25.52|25.62|25.54|25.6|25.52|0
1597938600000|2020-08-20 15:50:00|25.65|25.57|25.57|25.49|25.65|25.57|25.55|25.47|0
1597938900000|2020-08-20 15:55:00|25.55|25.47|25.58|25.5|25.6|25.52|25.52|25.44|0
1597939200000|2020-08-20 16:00:00|25.6|25.52|25.5|25.42|25.6|25.52|25.5|25.42|0
1597939800000|2020-08-20 16:10:00|25.46|25.38|25.45|25.37|25.48|25.4|25.45|25.37|0
1597940100000|2020-08-20 16:15:00|25.46|25.38|25.51|25.43|25.51|25.43|25.45|25.37|0
1597940400000|2020-08-20 16:20:00|25.5|25.42|25.46|25.38|25.51|25.43|25.46|25.38|0
1597940700000|2020-08-20 16:25:00|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|0
1597941000000|2020-08-20 16:30:00|25.5|25.42|25.51|25.43|25.51|25.43|25.46|25.38|0
1597941300000|2020-08-20 16:35:00|25.5|25.42|25.51|25.43|25.51|25.43|25.5|25.42|0
1597941900000|2020-08-20 16:45:00|25.5|25.42|25.5|25.42|25.51|25.43|25.5|25.42|0
1597942200000|2020-08-20 16:50:00|25.51|25.43|25.5|25.42|25.51|25.43|25.5|25.42|0
1597942500000|2020-08-20 16:55:00|25.55|25.47|25.55|25.47|25.6|25.52|25.55|25.47|0
1597942800000|2020-08-20 17:00:00|25.53|25.45|25.5|25.42|25.53|25.45|25.5|25.42|0
1597943100000|2020-08-20 17:05:00|25.51|25.43|25.58|25.5|25.6|25.52|25.5|25.42|0
1597943400000|2020-08-20 17:10:00|25.6|25.52|25.63|25.55|25.65|25.57|25.6|25.52|0
1597943700000|2020-08-20 17:15:00|25.62|25.54|25.6|25.52|25.65|25.57|25.6|25.52|0
1597944000000|2020-08-20 17:20:00|25.56|25.48|25.55|25.47|25.58|25.5|25.55|25.47|0
1597944300000|2020-08-20 17:25:00|25.57|25.49|25.54|25.46|25.57|25.49|25.54|25.46|0
1597944600000|2020-08-20 17:30:00|25.5|25.42|25.45|25.37|25.5|25.42|25.45|25.37|0
1597945200000|2020-08-20 17:40:00|25.47|25.39|25.42|25.34|25.47|25.39|25.4|25.32|0
1597945500000|2020-08-20 17:45:00|25.45|25.37|25.47|25.39|25.49|25.41|25.42|25.34|0
1597945800000|2020-08-20 17:50:00|25.45|25.37|25.47|25.39|25.49|25.41|25.45|25.37|0
1597946400000|2020-08-20 18:00:00|25.45|25.37|25.47|25.39|25.47|25.39|25.45|25.37|0
1597946700000|2020-08-20 18:05:00|25.48|25.4|25.52|25.44|25.54|25.46|25.47|25.39|0
1597947000000|2020-08-20 18:10:00|25.54|25.46|25.52|25.44|25.57|25.49|25.52|25.44|0
1597947300000|2020-08-20 18:15:00|25.57|25.49|25.59|25.51|25.59|25.51|25.52|25.44|0
1597947600000|2020-08-20 18:20:00|25.57|25.49|25.52|25.44|25.59|25.51|25.48|25.4|0
1597947900000|2020-08-20 18:25:00|25.5|25.42|25.47|25.39|25.52|25.44|25.47|25.39|0
1597948200000|2020-08-20 18:30:00|25.45|25.37|25.42|25.34|25.45|25.37|25.42|25.34|0
1597948500000|2020-08-20 18:35:00|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|0
1597949100000|2020-08-20 18:45:00|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|0
1597949400000|2020-08-20 18:50:00|25.35|25.27|25.35|25.27|25.35|25.27|25.33|25.25|0
1597949700000|2020-08-20 18:55:00|25.33|25.25|25.33|25.25|25.35|25.27|25.31|25.23|0
1597950000000|2020-08-20 19:00:00|25.31|25.23|25.22|25.14|25.33|25.25|25.22|25.14|0
1597950300000|2020-08-20 19:05:00|25.26|25.18|25.24|25.16|25.29|25.21|25.24|25.16|0
1597950600000|2020-08-20 19:10:00|25.26|25.18|25.26|25.18|25.26|25.18|25.24|25.16|0
1597950900000|2020-08-20 19:15:00|25.27|25.19|25.33|25.25|25.33|25.25|25.27|25.19|0
1597951200000|2020-08-20 19:20:00|25.36|25.28|25.36|25.28|25.37|25.29|25.33|25.25|0
1597951500000|2020-08-20 19:25:00|25.41|25.33|25.31|25.23|25.41|25.33|25.31|25.23|0
1597951800000|2020-08-20 19:30:00|25.33|25.25|25.17|25.09|25.33|25.25|25.17|25.09|0
1597952100000|2020-08-20 19:35:00|25.15|25.07|25.14|25.06|25.15|25.07|25.12|25.04|0
1597952400000|2020-08-20 19:40:00|25.12|25.04|25.03|24.95|25.14|25.06|25.03|24.95|0
1597952700000|2020-08-20 19:45:00|25.05|24.97|25.05|24.97|25.05|24.97|25.03|24.95|0
1597953000000|2020-08-20 19:50:00|25.07|24.99|25.1|25.02|25.17|25.09|25.07|24.99|0
1597953300000|2020-08-20 19:55:00|25.07|24.99|25.23|25.15|25.23|25.15|24.87|24.79|0
1597989900000|2020-08-21 06:05:00|24.9|24.82|24.98|24.9|25.08|25|24.87|24.79|0
1597990200000|2020-08-21 06:10:00|24.97|24.89|24.97|24.89|24.98|24.9|24.95|24.87|0
1597990500000|2020-08-21 06:15:00|24.95|24.87|24.98|24.9|24.98|24.9|24.95|24.87|0
1597990800000|2020-08-21 06:20:00|24.95|24.87|24.84|24.76|24.98|24.9|24.82|24.74|0
1597991100000|2020-08-21 06:25:00|24.79|24.71|24.86|24.78|24.89|24.81|24.79|24.71|0
1597991400000|2020-08-21 06:30:00|24.89|24.81|25.04|24.96|25.04|24.96|24.89|24.81|0
1597991700000|2020-08-21 06:35:00|25.02|24.94|24.95|24.87|25.02|24.94|24.95|24.87|0
1597992000000|2020-08-21 06:40:00|24.97|24.89|24.95|24.87|24.97|24.89|24.92|24.84|0
1597992300000|2020-08-21 06:45:00|24.97|24.89|24.95|24.87|24.97|24.89|24.95|24.87|0
1597992600000|2020-08-21 06:50:00|24.97|24.89|24.92|24.84|24.97|24.89|24.92|24.84|0
1597992900000|2020-08-21 06:55:00|24.95|24.87|24.95|24.87|24.95|24.87|24.92|24.84|0
1597993200000|2020-08-21 07:00:00|24.97|24.89|24.99|24.91|25.02|24.94|24.84|24.76|0
1597993500000|2020-08-21 07:05:00|25.02|24.94|25.02|24.94|25.07|24.99|24.88|24.8|0
1597993800000|2020-08-21 07:10:00|25.04|24.96|25.05|24.97|25.12|25.04|25.03|24.95|0
1597994100000|2020-08-21 07:15:00|25.1|25.02|25.28|25.2|25.37|25.29|25.1|25.02|1645
1597994400000|2020-08-21 07:20:00|25.27|25.19|25.27|25.19|25.49|25.41|25.25|25.17|662
1597994700000|2020-08-21 07:25:00|25.29|25.21|25.32|25.24|25.41|25.33|25.27|25.19|596
1597995000000|2020-08-21 07:30:00|25.27|25.19|25.17|25.09|25.32|25.24|25.08|25|0
1597995300000|2020-08-21 07:35:00|25.18|25.1|25.13|25.05|25.22|25.14|25.06|24.98|0
1597995600000|2020-08-21 07:40:00|25.17|25.09|25.13|25.05|25.2|25.12|25.1|25.02|0
1597995900000|2020-08-21 07:45:00|25.15|25.07|25.06|24.98|25.18|25.1|24.99|24.91|0
1597996200000|2020-08-21 07:50:00|25.03|24.95|24.99|24.91|25.03|24.95|24.94|24.86|0
1597996500000|2020-08-21 07:55:00|24.96|24.88|24.94|24.86|24.96|24.88|24.87|24.79|0
1597996800000|2020-08-21 08:00:00|24.96|24.88|25.09|25.01|25.13|25.05|24.96|24.88|399
1597997100000|2020-08-21 08:05:00|25.07|24.99|25.04|24.96|25.09|25.01|24.99|24.91|208
1597997400000|2020-08-21 08:10:00|24.99|24.91|25.04|24.96|25.09|25.01|24.94|24.86|288
1597997700000|2020-08-21 08:15:00|25.05|24.97|25.05|24.97|25.05|24.97|24.9|24.82|0
1597998000000|2020-08-21 08:20:00|25.04|24.96|25.03|24.95|25.14|25.06|25|24.92|0
1597998300000|2020-08-21 08:25:00|25.05|24.97|25.08|25|25.1|25.02|25|24.92|0
1597998600000|2020-08-21 08:30:00|25.12|25.04|25.14|25.06|25.29|25.21|25.09|25.01|0
1597998900000|2020-08-21 08:35:00|25.17|25.09|25.2|25.12|25.24|25.16|25.14|25.06|0
1597999200000|2020-08-21 08:40:00|25.25|25.17|25.2|25.12|25.25|25.17|25.15|25.07|0
1597999500000|2020-08-21 08:45:00|25.22|25.14|25.2|25.12|25.25|25.17|25.15|25.07|163
1597999800000|2020-08-21 08:50:00|25.19|25.11|25.2|25.12|25.24|25.16|25.19|25.11|126
1598000100000|2020-08-21 08:55:00|25.17|25.09|25.15|25.07|25.2|25.12|25.12|25.04|200
1598000400000|2020-08-21 09:00:00|25.2|25.12|25.2|25.12|25.24|25.16|25.15|25.07|0
1598000700000|2020-08-21 09:05:00|25.17|25.09|25.15|25.07|25.2|25.12|25.12|25.04|0
1598001000000|2020-08-21 09:10:00|25.12|25.04|25.15|25.07|25.17|25.09|25.1|25.02|0
1598001300000|2020-08-21 09:15:00|25.13|25.05|25.11|25.03|25.2|25.12|25.11|25.03|0
1598001600000|2020-08-21 09:20:00|25.06|24.98|25.06|24.98|25.1|25.02|25.01|24.93|0
1598001900000|2020-08-21 09:25:00|25.03|24.95|25.04|24.96|25.06|24.98|25.01|24.93|0
1598002200000|2020-08-21 09:30:00|25.03|24.95|25.04|24.96|25.06|24.98|25.01|24.93|0
1598002500000|2020-08-21 09:35:00|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1598002800000|2020-08-21 09:40:00|25.04|24.96|25.05|24.97|25.1|25.02|25.01|24.93|0
1598003100000|2020-08-21 09:45:00|25.08|25|24.88|24.8|25.08|25|24.86|24.78|0
1598003400000|2020-08-21 09:50:00|24.86|24.78|25.1|25.02|25.12|25.04|24.86|24.78|0
1598003700000|2020-08-21 09:55:00|25.08|25|25.08|25|25.1|25.02|25.06|24.98|0
1598004000000|2020-08-21 10:00:00|25.11|25.03|25.06|24.98|25.15|25.07|25.01|24.93|0
1598004300000|2020-08-21 10:05:00|25.03|24.95|25.06|24.98|25.06|24.98|25.01|24.93|0
1598004600000|2020-08-21 10:10:00|25.01|24.93|25.03|24.95|25.11|25.03|25.01|24.93|0
1598004900000|2020-08-21 10:15:00|25.06|24.98|25.15|25.07|25.2|25.12|25.03|24.95|0
1598005200000|2020-08-21 10:20:00|25.18|25.1|25.29|25.21|25.29|25.21|25.15|25.07|0
1598005500000|2020-08-21 10:25:00|25.27|25.19|25.2|25.12|25.29|25.21|25.2|25.12|0
1598005800000|2020-08-21 10:30:00|25.17|25.09|25.29|25.21|25.29|25.21|25.17|25.09|0
1598006100000|2020-08-21 10:35:00|25.27|25.19|25.28|25.2|25.29|25.21|25.24|25.16|0
1598006400000|2020-08-21 10:40:00|25.33|25.25|25.38|25.3|25.41|25.33|25.31|25.23|0
1598006700000|2020-08-21 10:45:00|25.36|25.28|25.44|25.36|25.44|25.36|25.36|25.28|0
1598007000000|2020-08-21 10:50:00|25.43|25.35|25.48|25.4|25.48|25.4|25.43|25.35|0
1598007300000|2020-08-21 10:55:00|25.5|25.42|25.43|25.35|25.5|25.42|25.43|25.35|0
1598007600000|2020-08-21 11:00:00|25.41|25.33|25.38|25.3|25.43|25.35|25.38|25.3|0
1598007900000|2020-08-21 11:05:00|25.43|25.35|25.43|25.35|25.43|25.35|25.38|25.3|0
1598008200000|2020-08-21 11:10:00|25.44|25.36|25.34|25.26|25.48|25.4|25.34|25.26|0
1598008500000|2020-08-21 11:15:00|25.39|25.31|25.39|25.31|25.44|25.36|25.36|25.28|0
1598008800000|2020-08-21 11:20:00|25.41|25.33|25.44|25.36|25.49|25.41|25.39|25.31|0
1598009100000|2020-08-21 11:25:00|25.41|25.33|25.49|25.41|25.49|25.41|25.41|25.33|0
1598009400000|2020-08-21 11:30:00|25.46|25.38|25.51|25.43|25.54|25.46|25.44|25.36|0
1598009700000|2020-08-21 11:35:00|25.54|25.46|25.61|25.53|25.63|25.55|25.54|25.46|0
1598010000000|2020-08-21 11:40:00|25.63|25.55|25.62|25.54|25.67|25.59|25.62|25.54|0
1598010300000|2020-08-21 11:45:00|25.63|25.55|25.77|25.69|25.82|25.74|25.62|25.54|276
1598010600000|2020-08-21 11:50:00|25.82|25.74|25.87|25.79|25.87|25.79|25.77|25.69|740
1598010900000|2020-08-21 11:55:00|25.86|25.78|25.88|25.8|25.91|25.83|25.81|25.73|1809
1598011200000|2020-08-21 12:00:00|25.91|25.83|26.01|25.93|26.07|25.99|25.9|25.82|1779
1598011500000|2020-08-21 12:05:00|26.03|25.95|26.11|26.03|26.15|26.07|25.96|25.88|174
1598011800000|2020-08-21 12:10:00|26.13|26.05|26.22|26.14|26.29|26.21|26.11|26.03|1564
1598012100000|2020-08-21 12:15:00|26.25|26.17|26.15|26.07|26.25|26.17|26.11|26.03|0
1598012400000|2020-08-21 12:20:00|26.16|26.08|26.11|26.03|26.29|26.21|26.11|26.03|0
1598012700000|2020-08-21 12:25:00|26.15|26.07|25.96|25.88|26.16|26.08|25.96|25.88|0
1598013000000|2020-08-21 12:30:00|25.97|25.89|25.89|25.81|26.06|25.98|25.87|25.79|0
1598013300000|2020-08-21 12:35:00|25.91|25.83|25.87|25.79|25.96|25.88|25.85|25.77|0
1598013600000|2020-08-21 12:40:00|25.85|25.77|25.82|25.74|25.91|25.83|25.8|25.72|0
1598013900000|2020-08-21 12:45:00|25.87|25.79|25.91|25.83|25.94|25.86|25.86|25.78|0
1598014200000|2020-08-21 12:50:00|25.96|25.88|25.94|25.86|26.01|25.93|25.91|25.83|0
1598014500000|2020-08-21 12:55:00|25.91|25.83|26.02|25.94|26.02|25.94|25.91|25.83|0
1598014800000|2020-08-21 13:00:00|26.04|25.96|26.15|26.07|26.2|26.12|26.04|25.96|317
1598015100000|2020-08-21 13:05:00|26.13|26.05|26.01|25.93|26.13|26.05|26.01|25.93|1897
1598015400000|2020-08-21 13:10:00|26.06|25.98|25.89|25.81|26.06|25.98|25.87|25.79|207
1598015700000|2020-08-21 13:15:00|25.92|25.84|25.82|25.74|25.94|25.86|25.79|25.71|0
1598016000000|2020-08-21 13:20:00|25.84|25.76|25.72|25.64|25.84|25.76|25.72|25.64|0
1598016300000|2020-08-21 13:25:00|25.69|25.61|25.67|25.59|25.77|25.69|25.62|25.54|0
1598016600000|2020-08-21 13:30:00|25.7|25.62|25.58|25.5|25.72|25.64|25.58|25.5|0
1598016900000|2020-08-21 13:35:00|25.55|25.47|25.58|25.5|25.63|25.55|25.53|25.45|0
1598017200000|2020-08-21 13:40:00|25.55|25.47|25.56|25.48|25.63|25.55|25.51|25.43|0
1598017500000|2020-08-21 13:45:00|25.53|25.45|25.39|25.31|25.53|25.45|25.39|25.31|259
1598017800000|2020-08-21 13:50:00|25.41|25.33|25.34|25.26|25.46|25.38|25.34|25.26|310
1598018100000|2020-08-21 13:55:00|25.37|25.29|25.3|25.22|25.39|25.31|25.3|25.22|137
1598018400000|2020-08-21 14:00:00|25.28|25.2|25.35|25.27|25.35|25.27|25.25|25.17|0
1598018700000|2020-08-21 14:05:00|25.4|25.32|25.25|25.17|25.45|25.37|25.23|25.15|0
1598019000000|2020-08-21 14:10:00|25.23|25.15|25.44|25.36|25.44|25.36|25.23|25.15|0
1598019300000|2020-08-21 14:15:00|25.42|25.34|25.39|25.31|25.44|25.36|25.3|25.22|0
1598019600000|2020-08-21 14:20:00|25.42|25.34|25.4|25.32|25.45|25.37|25.39|25.31|0
1598019900000|2020-08-21 14:25:00|25.44|25.36|25.3|25.22|25.44|25.36|25.23|25.15|0
1598020200000|2020-08-21 14:30:00|25.27|25.19|25.11|25.03|25.3|25.22|25.11|25.03|62
1598020500000|2020-08-21 14:35:00|25.16|25.08|25.12|25.04|25.21|25.13|25.12|25.04|160
1598020800000|2020-08-21 14:40:00|25.07|24.99|25.17|25.09|25.21|25.13|25.07|24.99|266
1598021100000|2020-08-21 14:45:00|25.14|25.06|25.12|25.04|25.21|25.13|25.07|24.99|0
1598021400000|2020-08-21 14:50:00|25.11|25.03|25.11|25.03|25.12|25.04|25.07|24.99|0
1598021700000|2020-08-21 14:55:00|25.13|25.05|25.23|25.15|25.25|25.17|25.06|24.98|0
1598022000000|2020-08-21 15:00:00|25.21|25.13|25.44|25.36|25.44|25.36|25.21|25.13|128
1598022300000|2020-08-21 15:05:00|25.42|25.34|25.34|25.26|25.44|25.36|25.32|25.24|345
1598022600000|2020-08-21 15:10:00|25.32|25.24|25.39|25.31|25.39|25.31|25.24|25.16|244
1598022900000|2020-08-21 15:15:00|25.41|25.33|25.48|25.4|25.53|25.45|25.34|25.26|128
1598023200000|2020-08-21 15:20:00|25.43|25.35|25.36|25.28|25.46|25.38|25.34|25.26|159
1598023500000|2020-08-21 15:25:00|25.34|25.26|25.48|25.4|25.55|25.47|25.31|25.23|330
1598023800000|2020-08-21 15:30:00|25.48|25.4|25.39|25.31|25.48|25.4|25.29|25.21|0
1598024100000|2020-08-21 15:35:00|25.37|25.29|25.39|25.31|25.44|25.36|25.36|25.28|0
1598024400000|2020-08-21 15:40:00|25.36|25.28|25.44|25.36|25.44|25.36|25.34|25.26|0
1598024700000|2020-08-21 15:45:00|25.41|25.33|25.39|25.31|25.43|25.35|25.39|25.31|0
1598025000000|2020-08-21 15:50:00|25.41|25.33|25.37|25.29|25.43|25.35|25.34|25.26|0
1598025300000|2020-08-21 15:55:00|25.35|25.27|25.4|25.32|25.4|25.32|25.32|25.24|0
1598025600000|2020-08-21 16:00:00|25.39|25.31|25.37|25.29|25.49|25.41|25.34|25.26|0
1598025900000|2020-08-21 16:05:00|25.34|25.26|25.3|25.22|25.34|25.26|25.25|25.17|0
1598026200000|2020-08-21 16:10:00|25.32|25.24|25.3|25.22|25.32|25.24|25.3|25.22|0
1598026500000|2020-08-21 16:15:00|25.28|25.2|25.27|25.19|25.28|25.2|25.25|25.17|0
1598026800000|2020-08-21 16:20:00|25.29|25.21|25.27|25.19|25.3|25.22|25.27|25.19|0
1598027100000|2020-08-21 16:25:00|25.29|25.21|25.32|25.24|25.32|25.24|25.29|25.21|0
1598027400000|2020-08-21 16:30:00|25.33|25.25|25.33|25.25|25.33|25.25|25.32|25.24|0
1598027700000|2020-08-21 16:35:00|25.32|25.24|25.33|25.25|25.33|25.25|25.32|25.24|0
1598028300000|2020-08-21 16:45:00|25.31|25.23|25.31|25.23|25.33|25.25|25.31|25.23|0
1598028600000|2020-08-21 16:50:00|25.33|25.25|25.39|25.31|25.4|25.32|25.33|25.25|0
1598028900000|2020-08-21 16:55:00|25.37|25.29|25.42|25.34|25.44|25.36|25.37|25.29|0
1598029200000|2020-08-21 17:00:00|25.4|25.32|25.42|25.34|25.44|25.36|25.4|25.32|0
1598029500000|2020-08-21 17:05:00|25.44|25.36|25.39|25.31|25.44|25.36|25.39|25.31|0
1598029800000|2020-08-21 17:10:00|25.4|25.32|25.35|25.27|25.44|25.36|25.35|25.27|0
1598030100000|2020-08-21 17:15:00|25.37|25.29|25.37|25.29|25.37|25.29|25.33|25.25|0
1598030400000|2020-08-21 17:20:00|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|0
1598030700000|2020-08-21 17:25:00|25.44|25.36|25.42|25.34|25.44|25.36|25.42|25.34|0
1598031000000|2020-08-21 17:30:00|25.4|25.32|25.37|25.29|25.45|25.37|25.37|25.29|0
1598031300000|2020-08-21 17:35:00|25.35|25.27|25.24|25.16|25.38|25.3|25.22|25.14|0
1598031600000|2020-08-21 17:40:00|25.22|25.14|25.21|25.13|25.22|25.14|25.17|25.09|0
1598031900000|2020-08-21 17:45:00|25.23|25.15|25.23|25.15|25.26|25.18|25.23|25.15|0
1598032200000|2020-08-21 17:50:00|25.25|25.17|25.27|25.19|25.27|25.19|25.25|25.17|0
1598032500000|2020-08-21 17:55:00|25.32|25.24|25.24|25.16|25.32|25.24|25.23|25.15|0
1598032800000|2020-08-21 18:00:00|25.21|25.13|25.23|25.15|25.24|25.16|25.19|25.11|0
1598033100000|2020-08-21 18:05:00|25.22|25.14|25.15|25.07|25.23|25.15|25.15|25.07|0
1598033400000|2020-08-21 18:10:00|25.13|25.05|25.09|25.01|25.13|25.05|25.09|25.01|0
1598034600000|2020-08-21 18:30:00|25.07|24.99|25.12|25.04|25.12|25.04|25.07|24.99|0
1598034900000|2020-08-21 18:35:00|25.09|25.01|25.09|25.01|25.12|25.04|25.09|25.01|0
1598035200000|2020-08-21 18:40:00|25.12|25.04|25.09|25.01|25.12|25.04|25.09|25.01|0
1598035500000|2020-08-21 18:45:00|25.07|24.99|25.05|24.97|25.07|24.99|25.05|24.97|0
1598035800000|2020-08-21 18:50:00|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1598036100000|2020-08-21 18:55:00|25.05|24.97|25.06|24.98|25.08|25|25.05|24.97|0
1598036400000|2020-08-21 19:00:00|25.08|25|25.06|24.98|25.08|25|25.03|24.95|0
1598037000000|2020-08-21 19:10:00|25.07|24.99|25.13|25.05|25.13|25.05|25.07|24.99|0
1598037300000|2020-08-21 19:15:00|25.16|25.08|25.14|25.06|25.16|25.08|25.13|25.05|0
1598037600000|2020-08-21 19:20:00|25.13|25.05|25.13|25.05|25.14|25.06|25.13|25.05|0
1598039400000|2020-08-21 19:50:00|25.1|25.02|25.11|25.03|25.11|25.03|25.1|25.02|0
1598039700000|2020-08-21 19:55:00|25.08|25|25.08|25|25.08|25|25.04|24.96|0
1598249100000|2020-08-24 06:05:00|25.12|24.87|25|24.92|25.13|24.94|24.99|24.83|1
1598249400000|2020-08-24 06:10:00|25.03|24.78|25.06|24.81|25.07|24.91|24.91|24.77|12
1598249700000|2020-08-24 06:15:00|25.07|24.82|25|24.92|25.07|24.92|25|24.81|0
1598250000000|2020-08-24 06:20:00|25.01|24.93|25.07|24.99|25.14|25|25.01|24.84|27
1598250300000|2020-08-24 06:25:00|25.05|24.97|25.08|25|25.08|25|25.02|24.94|1
1598250600000|2020-08-24 06:30:00|25.02|24.94|24.97|24.89|25.08|24.94|24.97|24.83|6
1598250900000|2020-08-24 06:35:00|24.95|24.87|24.97|24.89|25.08|24.89|24.95|24.83|8
1598251200000|2020-08-24 06:40:00|24.99|24.91|25.01|24.93|25.07|24.93|24.97|24.82|1
1598251800000|2020-08-24 06:50:00|25.07|24.82|25|24.92|25.07|24.92|24.97|24.82|5
1598252100000|2020-08-24 06:55:00|24.98|24.9|24.99|24.91|25.04|24.96|24.97|24.89|21
1598252400000|2020-08-24 07:00:00|24.96|24.88|24.79|24.71|25.01|24.93|24.66|24.58|504
1598252700000|2020-08-24 07:05:00|24.77|24.69|24.84|24.76|24.87|24.79|24.72|24.64|211
1598253000000|2020-08-24 07:10:00|24.83|24.75|24.8|24.72|24.84|24.76|24.65|24.57|178
1598253300000|2020-08-24 07:15:00|24.78|24.7|24.82|24.74|24.82|24.74|24.71|24.63|116
1598253600000|2020-08-24 07:20:00|24.8|24.72|24.76|24.68|24.82|24.74|24.72|24.64|10
1598253900000|2020-08-24 07:25:00|24.74|24.66|24.76|24.68|24.83|24.75|24.72|24.64|131
1598254200000|2020-08-24 07:30:00|24.74|24.66|24.77|24.69|24.77|24.69|24.72|24.64|102
1598254500000|2020-08-24 07:35:00|24.76|24.68|24.76|24.68|24.77|24.69|24.71|24.63|62
1598254800000|2020-08-24 07:40:00|24.77|24.69|24.78|24.7|24.8|24.72|24.71|24.63|66
1598255100000|2020-08-24 07:45:00|24.76|24.68|24.81|24.73|24.81|24.73|24.72|24.64|29
1598255400000|2020-08-24 07:50:00|24.82|24.74|24.72|24.64|24.82|24.74|24.68|24.6|58
1598255700000|2020-08-24 07:55:00|24.67|24.59|24.76|24.68|24.77|24.69|24.67|24.59|72
1598256000000|2020-08-24 08:00:00|24.72|24.64|24.86|24.78|24.86|24.78|24.72|24.64|57
1598256300000|2020-08-24 08:05:00|24.84|24.76|24.86|24.78|24.91|24.83|24.82|24.74|115
1598256600000|2020-08-24 08:10:00|24.9|24.82|24.91|24.83|24.91|24.83|24.86|24.78|58
1598256900000|2020-08-24 08:15:00|24.9|24.82|24.91|24.83|24.92|24.84|24.86|24.78|42
1598257200000|2020-08-24 08:20:00|24.89|24.81|24.87|24.79|24.91|24.83|24.84|24.76|13
1598257500000|2020-08-24 08:25:00|24.89|24.81|24.86|24.78|24.92|24.84|24.86|24.78|33
1598257800000|2020-08-24 08:30:00|24.87|24.79|24.86|24.78|24.89|24.81|24.82|24.74|18
1598258100000|2020-08-24 08:35:00|24.87|24.79|24.87|24.79|24.87|24.79|24.83|24.75|36
1598258400000|2020-08-24 08:40:00|24.86|24.78|24.75|24.67|24.87|24.79|24.73|24.65|46
1598258700000|2020-08-24 08:45:00|24.73|24.65|24.71|24.63|24.76|24.68|24.69|24.61|25
1598259000000|2020-08-24 08:50:00|24.69|24.61|24.73|24.65|24.74|24.66|24.69|24.61|22
1598259300000|2020-08-24 08:55:00|24.69|24.61|24.69|24.61|24.69|24.61|24.64|24.56|88
1598259600000|2020-08-24 09:00:00|24.68|24.6|24.69|24.61|24.71|24.63|24.68|24.6|25
1598259900000|2020-08-24 09:05:00|24.68|24.6|24.68|24.6|24.69|24.61|24.64|24.56|8
1598260200000|2020-08-24 09:10:00|||||||||3
1598260500000|2020-08-24 09:15:00|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|4
1598260800000|2020-08-24 09:20:00|24.7|24.62|24.69|24.61|24.7|24.62|24.65|24.57|18
1598261100000|2020-08-24 09:25:00|24.67|24.59|24.65|24.57|24.73|24.65|24.65|24.57|53
1598261400000|2020-08-24 09:30:00|24.67|24.59|24.64|24.56|24.67|24.59|24.64|24.56|3
1598261700000|2020-08-24 09:35:00|24.62|24.54|24.6|24.52|24.64|24.56|24.59|24.51|43
1598262000000|2020-08-24 09:40:00|24.62|24.54|24.6|24.52|24.64|24.56|24.6|24.52|51
1598262300000|2020-08-24 09:45:00|||||||||12
1598262600000|2020-08-24 09:50:00|24.64|24.56|24.74|24.66|24.74|24.66|24.62|24.54|83
1598262900000|2020-08-24 09:55:00|24.7|24.62|24.74|24.66|24.74|24.66|24.69|24.61|115
1598263200000|2020-08-24 10:00:00|24.72|24.64|24.79|24.71|24.79|24.71|24.69|24.61|62
1598263500000|2020-08-24 10:05:00|24.78|24.7|24.71|24.63|24.79|24.71|24.71|24.63|8
1598263800000|2020-08-24 10:10:00|24.69|24.61|24.78|24.7|24.78|24.7|24.69|24.61|17
1598264100000|2020-08-24 10:15:00|24.76|24.68|24.78|24.7|24.78|24.7|24.74|24.66|20
1598264400000|2020-08-24 10:20:00|24.83|24.75|24.83|24.75|24.85|24.77|24.83|24.75|40
1598264700000|2020-08-24 10:25:00|||||||||26
1598265000000|2020-08-24 10:30:00|24.82|24.74|24.78|24.7|24.82|24.74|24.78|24.7|79
1598265300000|2020-08-24 10:35:00|24.8|24.72|24.8|24.72|24.8|24.72|24.78|24.7|199
1598265600000|2020-08-24 10:40:00|24.82|24.74|24.78|24.7|24.82|24.74|24.78|24.7|221
1598265900000|2020-08-24 10:45:00|24.79|24.71|24.79|24.71|24.79|24.71|24.78|24.7|2
1598266200000|2020-08-24 10:50:00|24.78|24.7|24.79|24.71|24.79|24.71|24.78|24.7|3
1598266500000|2020-08-24 10:55:00|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|96
1598266800000|2020-08-24 11:00:00|24.87|24.79|24.88|24.8|24.88|24.8|24.83|24.75|28
1598267100000|2020-08-24 11:05:00|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|3
1598267400000|2020-08-24 11:10:00|24.86|24.78|24.81|24.73|24.86|24.78|24.81|24.73|52
1598267700000|2020-08-24 11:15:00|24.77|24.69|24.76|24.68|24.81|24.73|24.76|24.68|13
1598268000000|2020-08-24 11:20:00|||||||||8
1598268300000|2020-08-24 11:25:00|||||||||5
1598268600000|2020-08-24 11:30:00|||||||||8
1598268900000|2020-08-24 11:35:00|24.74|24.66|24.7|24.62|24.76|24.68|24.7|24.62|315
1598269200000|2020-08-24 11:40:00|||||||||4
1598269500000|2020-08-24 11:45:00|24.71|24.63|24.7|24.62|24.71|24.63|24.7|24.62|48
1598269800000|2020-08-24 11:50:00|||||||||6
1598270100000|2020-08-24 11:55:00|24.66|24.58|24.65|24.57|24.7|24.62|24.6|24.52|96
1598270400000|2020-08-24 12:00:00|24.63|24.55|24.66|24.58|24.66|24.58|24.62|24.54|103
1598270700000|2020-08-24 12:05:00|24.68|24.6|24.67|24.59|24.7|24.62|24.66|24.58|55
1598271000000|2020-08-24 12:10:00|||||||||4
1598271300000|2020-08-24 12:15:00|24.7|24.62|24.7|24.62|24.7|24.62|24.67|24.59|182
1598271600000|2020-08-24 12:20:00|||||||||85
1598271900000|2020-08-24 12:25:00|||||||||40
1598272200000|2020-08-24 12:30:00|24.69|24.61|24.69|24.61|24.7|24.62|24.65|24.57|101
1598272500000|2020-08-24 12:35:00|24.67|24.59|24.71|24.63|24.71|24.63|24.67|24.59|15
1598272800000|2020-08-24 12:40:00|24.67|24.59|24.66|24.58|24.71|24.63|24.66|24.58|18
1598273100000|2020-08-24 12:45:00|24.68|24.6|24.66|24.58|24.68|24.6|24.62|24.54|4
1598273400000|2020-08-24 12:50:00|24.69|24.61|24.66|24.58|24.69|24.61|24.66|24.58|28
1598273700000|2020-08-24 12:55:00|24.68|24.6|24.65|24.57|24.69|24.61|24.61|24.53|273
1598274000000|2020-08-24 13:00:00|24.64|24.56|24.6|24.52|24.64|24.56|24.59|24.51|67
1598274300000|2020-08-24 13:05:00|24.59|24.51|24.6|24.52|24.61|24.53|24.59|24.51|6
1598274600000|2020-08-24 13:10:00|24.58|24.5|24.61|24.53|24.61|24.53|24.56|24.48|380
1598274900000|2020-08-24 13:15:00|24.63|24.55|24.65|24.57|24.65|24.57|24.61|24.53|186
1598275200000|2020-08-24 13:20:00|24.66|24.58|24.7|24.62|24.7|24.62|24.65|24.57|35
1598275500000|2020-08-24 13:25:00|24.65|24.57|24.7|24.62|24.7|24.62|24.65|24.57|25
1598275800000|2020-08-24 13:30:00|24.69|24.61|24.73|24.65|24.73|24.65|24.65|24.57|512
1598276100000|2020-08-24 13:35:00|24.72|24.64|24.7|24.62|24.73|24.65|24.69|24.61|221
1598276400000|2020-08-24 13:40:00|24.73|24.65|24.79|24.71|24.79|24.71|24.7|24.62|194
1598276700000|2020-08-24 13:45:00|24.77|24.69|24.82|24.74|24.84|24.76|24.7|24.62|55
1598277000000|2020-08-24 13:50:00|24.86|24.78|24.87|24.79|24.89|24.81|24.82|24.74|90
1598277300000|2020-08-24 13:55:00|24.89|24.81|24.88|24.8|24.9|24.82|24.83|24.75|9
1598277600000|2020-08-24 14:00:00|24.87|24.79|24.98|24.9|25.02|24.94|24.86|24.78|170
1598277900000|2020-08-24 14:05:00|24.97|24.89|24.95|24.87|25.07|24.99|24.94|24.86|490
1598278200000|2020-08-24 14:10:00|24.94|24.86|24.86|24.78|24.99|24.91|24.86|24.78|97
1598278500000|2020-08-24 14:15:00|24.85|24.77|24.76|24.68|24.88|24.8|24.76|24.68|389
1598278800000|2020-08-24 14:20:00|24.77|24.69|24.82|24.74|24.82|24.74|24.77|24.69|232
1598279100000|2020-08-24 14:25:00|24.81|24.73|24.9|24.82|24.9|24.82|24.77|24.69|37
1598279400000|2020-08-24 14:30:00|24.86|24.78|24.81|24.73|24.9|24.82|24.81|24.73|139
1598279700000|2020-08-24 14:35:00|24.82|24.74|24.73|24.65|24.91|24.83|24.72|24.64|247
1598280000000|2020-08-24 14:40:00|24.75|24.67|24.73|24.65|24.81|24.73|24.72|24.64|234
1598280300000|2020-08-24 14:45:00|24.69|24.61|24.78|24.7|24.87|24.79|24.69|24.61|441
1598280600000|2020-08-24 14:50:00|24.77|24.69|24.96|24.88|24.98|24.9|24.76|24.68|337
1598280900000|2020-08-24 14:55:00|24.94|24.86|24.97|24.89|25.05|24.97|24.91|24.83|216
1598281200000|2020-08-24 15:00:00|24.95|24.87|24.84|24.76|24.99|24.91|24.78|24.7|655
1598281500000|2020-08-24 15:05:00|24.82|24.74|24.69|24.61|24.9|24.82|24.69|24.61|991
1598281800000|2020-08-24 15:10:00|24.71|24.63|24.73|24.65|24.74|24.66|24.69|24.61|341
1598282100000|2020-08-24 15:15:00|24.74|24.66|24.69|24.61|24.74|24.66|24.69|24.61|77
1598282400000|2020-08-24 15:20:00|24.71|24.63|24.73|24.65|24.73|24.65|24.69|24.61|329
1598282700000|2020-08-24 15:25:00|24.76|24.68|24.76|24.68|24.81|24.73|24.73|24.65|867
1598283000000|2020-08-24 15:30:00|24.73|24.65|24.75|24.67|24.77|24.69|24.73|24.65|125
1598283300000|2020-08-24 15:35:00|24.73|24.65|24.75|24.67|24.78|24.7|24.73|24.65|41
1598283600000|2020-08-24 15:40:00|24.77|24.69|24.77|24.69|24.78|24.7|24.75|24.67|0
1598283900000|2020-08-24 15:45:00|24.78|24.7|24.73|24.65|24.78|24.7|24.69|24.61|59
1598284200000|2020-08-24 15:50:00|24.71|24.63|24.73|24.65|24.74|24.66|24.7|24.62|1
1598284500000|2020-08-24 15:55:00|24.74|24.66|24.73|24.65|24.78|24.7|24.73|24.65|101
1598284800000|2020-08-24 16:00:00|24.72|24.64|24.68|24.6|24.72|24.64|24.66|24.58|46
1598285100000|2020-08-24 16:05:00|24.7|24.62|24.7|24.62|24.72|24.64|24.68|24.6|8
1598285400000|2020-08-24 16:10:00|24.68|24.6|24.68|24.6|24.7|24.62|24.68|24.6|0
1598285700000|2020-08-24 16:15:00|24.69|24.61|24.73|24.65|24.73|24.65|24.68|24.6|1
1598286000000|2020-08-24 16:20:00|24.74|24.66|24.74|24.66|24.74|24.66|24.73|24.65|0
1598286300000|2020-08-24 16:25:00|24.76|24.68|24.74|24.66|24.76|24.68|24.74|24.66|0
1598286600000|2020-08-24 16:30:00|24.73|24.65|24.69|24.61|24.74|24.66|24.69|24.61|46
1598287200000|2020-08-24 16:40:00|24.68|24.6|24.64|24.56|24.68|24.6|24.64|24.56|146
1598287500000|2020-08-24 16:45:00|24.66|24.58|24.72|24.64|24.72|24.64|24.66|24.58|130
1598287800000|2020-08-24 16:50:00|24.69|24.61|24.72|24.64|24.72|24.64|24.68|24.6|32
1598288100000|2020-08-24 16:55:00|24.7|24.62|24.69|24.61|24.7|24.62|24.68|24.6|22
1598288400000|2020-08-24 17:00:00|24.68|24.6|24.62|24.54|24.7|24.62|24.62|24.54|70
1598288700000|2020-08-24 17:05:00|24.63|24.55|24.62|24.54|24.63|24.55|24.62|24.54|37
1598289000000|2020-08-24 17:10:00|24.61|24.53|24.61|24.53|24.61|24.53|24.59|24.51|6
1598289300000|2020-08-24 17:15:00|24.62|24.54|24.63|24.55|24.63|24.55|24.62|24.54|0
1598289600000|2020-08-24 17:20:00|24.67|24.59|24.65|24.57|24.67|24.59|24.63|24.55|65
1598289900000|2020-08-24 17:25:00|24.67|24.59|24.67|24.59|24.67|24.59|24.65|24.57|0
1598290200000|2020-08-24 17:30:00|24.69|24.61|24.69|24.61|24.71|24.63|24.67|24.59|0
1598290500000|2020-08-24 17:35:00|24.67|24.59|24.67|24.59|24.67|24.59|24.67|24.59|0
1598290800000|2020-08-24 17:40:00|24.69|24.61|24.7|24.62|24.71|24.63|24.67|24.59|0
1598291100000|2020-08-24 17:45:00|24.68|24.6|24.73|24.65|24.73|24.65|24.68|24.6|3
1598291400000|2020-08-24 17:50:00|24.77|24.69|24.71|24.63|24.77|24.69|24.69|24.61|11
1598291700000|2020-08-24 17:55:00|24.69|24.61|24.69|24.61|24.69|24.61|24.67|24.59|0
1598292000000|2020-08-24 18:00:00|24.67|24.59|24.69|24.61|24.69|24.61|24.67|24.59|1
1598292300000|2020-08-24 18:05:00|24.67|24.59|24.69|24.61|24.69|24.61|24.67|24.59|4
1598292900000|2020-08-24 18:15:00|||||||||1
1598293200000|2020-08-24 18:20:00|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|7
1598293500000|2020-08-24 18:25:00|24.77|24.69|24.73|24.65|24.81|24.73|24.73|24.65|6
1598293800000|2020-08-24 18:30:00|24.75|24.67|24.79|24.71|24.79|24.71|24.73|24.65|2
1598294100000|2020-08-24 18:35:00|24.77|24.69|24.81|24.73|24.81|24.73|24.77|24.69|0
1598294400000|2020-08-24 18:40:00|24.79|24.71|24.83|24.75|24.85|24.77|24.79|24.71|1
1598294700000|2020-08-24 18:45:00|24.81|24.73|24.83|24.75|24.83|24.75|24.79|24.71|0
1598295000000|2020-08-24 18:50:00|24.85|24.77|24.91|24.83|24.99|24.91|24.81|24.73|6
1598295300000|2020-08-24 18:55:00|24.89|24.81|24.95|24.7|24.97|24.81|24.85|24.7|2
1598295600000|2020-08-24 19:00:00|24.96|24.71|24.95|24.7|24.96|24.71|24.95|24.7|0
1598295900000|2020-08-24 19:05:00|24.96|24.71|24.96|24.71|24.96|24.71|24.96|24.71|0
1598296200000|2020-08-24 19:10:00|24.95|24.87|25.01|24.76|25.03|24.87|24.95|24.76|0
1598296500000|2020-08-24 19:15:00|24.9|24.82|24.95|24.7|24.97|24.82|24.9|24.7|0
1598296800000|2020-08-24 19:20:00|24.96|24.71|24.82|24.74|24.96|24.74|24.82|24.68|0
1598297100000|2020-08-24 19:25:00|24.89|24.64|24.9|24.65|24.9|24.65|24.88|24.63|0
1598298000000|2020-08-24 19:40:00|24.79|24.71|24.79|24.71|24.8|24.72|24.78|24.7|0
1598298300000|2020-08-24 19:45:00|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1598298600000|2020-08-24 19:50:00|24.79|24.71|24.82|24.74|24.97|24.76|24.79|24.71|16
1598298900000|2020-08-24 19:55:00|24.81|24.73|24.87|24.57|24.9|24.75|24.81|24.57|24
1598335500000|2020-08-25 06:05:00|24.82|24.74|24.71|24.63|24.89|24.76|24.7|24.55|32
1598335800000|2020-08-25 06:10:00|24.7|24.62|24.66|24.58|24.72|24.64|24.66|24.58|2
1598336100000|2020-08-25 06:15:00|24.68|24.6|24.7|24.62|24.81|24.66|24.68|24.56|25
1598336400000|2020-08-25 06:20:00|24.71|24.63|24.73|24.65|24.73|24.65|24.7|24.62|2
1598336700000|2020-08-25 06:25:00|24.74|24.66|24.73|24.65|24.74|24.66|24.73|24.65|0
1598337300000|2020-08-25 06:35:00|24.72|24.64|24.69|24.61|24.79|24.66|24.66|24.54|4
1598337600000|2020-08-25 06:40:00|24.74|24.66|24.68|24.6|24.81|24.67|24.68|24.55|52
1598337900000|2020-08-25 06:45:00|24.66|24.58|24.64|24.56|24.66|24.58|24.63|24.55|12
1598338200000|2020-08-25 06:50:00|24.66|24.58|24.7|24.62|24.79|24.65|24.66|24.53|5
1598338500000|2020-08-25 06:55:00|24.68|24.6|24.71|24.63|24.79|24.64|24.65|24.53|26
1598338800000|2020-08-25 07:00:00|24.73|24.65|24.61|24.53|24.76|24.68|24.61|24.53|600
1598339100000|2020-08-25 07:05:00|24.62|24.54|24.57|24.49|24.66|24.58|24.57|24.49|216
1598339400000|2020-08-25 07:10:00|24.55|24.47|24.57|24.49|24.57|24.49|24.53|24.45|47
1598339700000|2020-08-25 07:15:00|24.62|24.54|24.65|24.57|24.66|24.58|24.61|24.53|199
1598340000000|2020-08-25 07:20:00|24.66|24.58|24.69|24.61|24.73|24.65|24.65|24.57|110
1598340300000|2020-08-25 07:25:00|24.71|24.63|24.68|24.6|24.71|24.63|24.63|24.55|467
1598340600000|2020-08-25 07:30:00|24.71|24.63|24.66|24.58|24.73|24.65|24.64|24.56|308
1598340900000|2020-08-25 07:35:00|24.65|24.57|24.68|24.6|24.69|24.61|24.64|24.56|26
1598341200000|2020-08-25 07:40:00|24.66|24.58|24.64|24.56|24.71|24.63|24.6|24.52|284
1598341500000|2020-08-25 07:45:00|24.65|24.57|24.58|24.5|24.69|24.61|24.52|24.44|783
1598341800000|2020-08-25 07:50:00|24.6|24.52|24.56|24.48|24.6|24.52|24.56|24.48|116
1598342100000|2020-08-25 07:55:00|24.52|24.44|24.65|24.57|24.65|24.57|24.52|24.44|81
1598342400000|2020-08-25 08:00:00|24.63|24.55|24.63|24.55|24.73|24.65|24.6|24.52|50
1598342700000|2020-08-25 08:05:00|24.62|24.54|24.72|24.64|24.74|24.66|24.61|24.53|82
1598343000000|2020-08-25 08:10:00|24.74|24.66|24.7|24.62|24.83|24.75|24.7|24.62|127
1598343300000|2020-08-25 08:15:00|24.71|24.63|24.68|24.6|24.72|24.64|24.66|24.58|44
1598343600000|2020-08-25 08:20:00|24.66|24.58|24.71|24.63|24.75|24.67|24.66|24.58|130
1598343900000|2020-08-25 08:25:00|24.73|24.65|24.66|24.58|24.73|24.65|24.66|24.58|90
1598344200000|2020-08-25 08:30:00|24.64|24.56|24.68|24.6|24.71|24.63|24.64|24.56|129
1598344500000|2020-08-25 08:35:00|24.69|24.61|24.73|24.65|24.76|24.68|24.68|24.6|12
1598344800000|2020-08-25 08:40:00|24.7|24.62|24.73|24.65|24.73|24.65|24.63|24.55|109
1598345100000|2020-08-25 08:45:00|24.72|24.64|24.73|24.65|24.73|24.65|24.68|24.6|66
1598345400000|2020-08-25 08:50:00|24.7|24.62|24.67|24.59|24.71|24.63|24.64|24.56|11
1598345700000|2020-08-25 08:55:00|24.68|24.6|24.69|24.61|24.73|24.65|24.68|24.6|52
1598346000000|2020-08-25 09:00:00|24.71|24.63|24.76|24.68|24.81|24.73|24.68|24.6|288
1598346300000|2020-08-25 09:05:00|24.77|24.69|24.73|24.65|24.77|24.69|24.73|24.65|19
1598346600000|2020-08-25 09:10:00|24.75|24.67|24.77|24.69|24.77|24.69|24.73|24.65|38
1598346900000|2020-08-25 09:15:00|24.75|24.67|24.73|24.65|24.77|24.69|24.68|24.6|23
1598347200000|2020-08-25 09:20:00|24.69|24.61|24.69|24.61|24.75|24.67|24.69|24.61|7
1598347500000|2020-08-25 09:25:00|24.7|24.62|24.68|24.6|24.7|24.62|24.68|24.6|11
1598347800000|2020-08-25 09:30:00|24.69|24.61|24.74|24.66|24.77|24.69|24.68|24.6|43
1598348100000|2020-08-25 09:35:00|24.72|24.64|24.74|24.66|24.75|24.67|24.72|24.64|5
1598348400000|2020-08-25 09:40:00|24.72|24.64|24.73|24.65|24.75|24.67|24.72|24.64|17
1598348700000|2020-08-25 09:45:00|24.72|24.64|24.77|24.69|24.77|24.69|24.72|24.64|19
1598349000000|2020-08-25 09:50:00|24.73|24.65|24.68|24.6|24.75|24.67|24.67|24.59|274
1598349300000|2020-08-25 09:55:00|24.67|24.59|24.7|24.62|24.72|24.64|24.67|24.59|3
1598349600000|2020-08-25 10:00:00|24.68|24.6|24.74|24.66|24.77|24.69|24.63|24.55|17
1598349900000|2020-08-25 10:05:00|24.77|24.69|24.72|24.64|24.77|24.69|24.72|24.64|22
1598350200000|2020-08-25 10:10:00|24.74|24.66|24.68|24.6|24.77|24.69|24.68|24.6|77
1598350500000|2020-08-25 10:15:00|24.66|24.58|24.68|24.6|24.69|24.61|24.65|24.57|28
1598350800000|2020-08-25 10:20:00|24.66|24.58|24.68|24.6|24.68|24.6|24.65|24.57|16
1598351100000|2020-08-25 10:25:00|24.66|24.58|24.68|24.6|24.68|24.6|24.66|24.58|12
1598351400000|2020-08-25 10:30:00|24.66|24.58|24.62|24.54|24.66|24.58|24.6|24.52|194
1598351700000|2020-08-25 10:35:00|24.6|24.52|24.55|24.47|24.63|24.55|24.55|24.47|368
1598352000000|2020-08-25 10:40:00|24.57|24.49|24.55|24.47|24.59|24.51|24.55|24.47|11
1598352300000|2020-08-25 10:45:00|24.52|24.44|24.51|24.43|24.55|24.47|24.5|24.42|71
1598352600000|2020-08-25 10:50:00|||||||||4
1598352900000|2020-08-25 10:55:00|24.53|24.45|24.53|24.45|24.56|24.48|24.5|24.42|81
1598353200000|2020-08-25 11:00:00|24.51|24.43|24.51|24.43|24.55|24.47|24.51|24.43|26
1598353500000|2020-08-25 11:05:00|24.53|24.45|24.51|24.43|24.55|24.47|24.51|24.43|36
1598353800000|2020-08-25 11:10:00|24.46|24.38|24.53|24.45|24.53|24.45|24.46|24.38|33
1598354100000|2020-08-25 11:15:00|24.55|24.47|24.56|24.48|24.56|24.48|24.53|24.45|15
1598354400000|2020-08-25 11:20:00|24.57|24.49|24.59|24.51|24.61|24.53|24.57|24.49|51
1598354700000|2020-08-25 11:25:00|24.57|24.49|24.57|24.49|24.61|24.53|24.57|24.49|6
1598355000000|2020-08-25 11:30:00|24.59|24.51|24.61|24.53|24.61|24.53|24.57|24.49|58
1598355300000|2020-08-25 11:35:00|24.6|24.52|24.61|24.53|24.61|24.53|24.6|24.52|4
1598355600000|2020-08-25 11:40:00|24.6|24.52|24.57|24.49|24.61|24.53|24.53|24.45|576
1598355900000|2020-08-25 11:45:00|24.55|24.47|24.54|24.46|24.58|24.5|24.53|24.45|237
1598356200000|2020-08-25 11:50:00|24.53|24.45|24.55|24.47|24.57|24.49|24.51|24.43|58
1598356500000|2020-08-25 11:55:00|24.53|24.45|24.56|24.48|24.56|24.48|24.51|24.43|3
1598356800000|2020-08-25 12:00:00|24.54|24.46|24.54|24.46|24.58|24.5|24.53|24.45|9
1598357100000|2020-08-25 12:05:00|24.55|24.47|24.48|24.4|24.55|24.47|24.44|24.36|113
1598357400000|2020-08-25 12:10:00|24.46|24.38|24.48|24.4|24.48|24.4|24.44|24.36|238
1598357700000|2020-08-25 12:15:00|24.51|24.43|24.56|24.48|24.58|24.5|24.49|24.41|167
1598358000000|2020-08-25 12:20:00|24.58|24.5|24.54|24.46|24.59|24.51|24.54|24.46|40
1598358300000|2020-08-25 12:25:00|24.56|24.48|24.49|24.41|24.59|24.51|24.49|24.41|22
1598358600000|2020-08-25 12:30:00|24.51|24.43|24.54|24.46|24.55|24.47|24.49|24.41|102
1598358900000|2020-08-25 12:35:00|24.55|24.47|24.54|24.46|24.55|24.47|24.51|24.43|4
1598359200000|2020-08-25 12:40:00|24.53|24.45|24.53|24.45|24.54|24.46|24.53|24.45|3
1598359500000|2020-08-25 12:45:00|24.55|24.47|24.54|24.46|24.56|24.48|24.54|24.46|72
1598359800000|2020-08-25 12:50:00|24.53|24.45|24.53|24.45|24.54|24.46|24.53|24.45|3
1598360100000|2020-08-25 12:55:00|24.52|24.44|24.53|24.45|24.53|24.45|24.48|24.4|148
1598360400000|2020-08-25 13:00:00|24.51|24.43|24.53|24.45|24.53|24.45|24.51|24.43|8
1598360700000|2020-08-25 13:05:00|24.51|24.43|24.57|24.49|24.57|24.49|24.51|24.43|49
1598361000000|2020-08-25 13:10:00|24.55|24.47|24.62|24.54|24.62|24.54|24.53|24.45|88
1598361300000|2020-08-25 13:15:00|24.61|24.53|24.61|24.53|24.61|24.53|24.56|24.48|602
1598361600000|2020-08-25 13:20:00|24.63|24.55|24.56|24.48|24.63|24.55|24.56|24.48|63
1598361900000|2020-08-25 13:25:00|24.59|24.51|24.61|24.53|24.62|24.54|24.56|24.48|143
1598362200000|2020-08-25 13:30:00|24.62|24.54|24.67|24.59|24.7|24.62|24.57|24.49|96
1598362500000|2020-08-25 13:35:00|24.68|24.6|24.79|24.71|24.8|24.72|24.66|24.58|117
1598362800000|2020-08-25 13:40:00|24.77|24.69|24.71|24.63|24.8|24.72|24.66|24.58|187
1598363100000|2020-08-25 13:45:00|24.69|24.61|24.63|24.55|24.72|24.64|24.59|24.51|218
1598363400000|2020-08-25 13:50:00|24.62|24.54|24.86|24.78|24.86|24.78|24.62|24.54|249
1598363700000|2020-08-25 13:55:00|24.88|24.8|24.82|24.74|24.9|24.82|24.81|24.73|123
1598364000000|2020-08-25 14:00:00|24.85|24.77|24.86|24.78|24.95|24.87|24.82|24.74|78
1598364300000|2020-08-25 14:05:00|24.88|24.8|25.07|24.99|25.08|25|24.86|24.78|45
1598364600000|2020-08-25 14:10:00|25.08|25|25.21|25.13|25.21|25.13|25.08|25|101
1598364900000|2020-08-25 14:15:00|25.19|25.11|24.94|24.86|25.19|25.11|24.92|24.84|384
1598365200000|2020-08-25 14:20:00|24.95|24.87|25.03|24.95|25.08|25|24.95|24.87|56
1598365500000|2020-08-25 14:25:00|25.05|24.97|25.11|25.03|25.21|25.13|25.03|24.95|44
1598365800000|2020-08-25 14:30:00|25.12|25.04|25.29|25.21|25.3|25.22|25.12|25.04|847
1598366100000|2020-08-25 14:35:00|25.26|25.18|25.15|25.07|25.29|25.21|25.13|25.05|797
1598366400000|2020-08-25 14:40:00|25.16|25.08|25.27|25.19|25.27|25.19|25.16|25.08|750
1598366700000|2020-08-25 14:45:00|25.28|25.2|25.32|25.24|25.32|25.24|25.14|25.06|328
1598367000000|2020-08-25 14:50:00|25.35|25.27|25.37|25.29|25.42|25.34|25.32|25.24|83
1598367300000|2020-08-25 14:55:00|25.38|25.3|25.23|25.15|25.49|25.41|25.21|25.13|484
1598367600000|2020-08-25 15:00:00|25.25|25.17|25.17|25.09|25.26|25.18|25.15|25.07|534
1598367900000|2020-08-25 15:05:00|25.19|25.11|25.18|25.1|25.22|25.14|25.17|25.09|772
1598368200000|2020-08-25 15:10:00|25.2|25.12|25.09|25.01|25.22|25.14|25.08|25|753
1598368500000|2020-08-25 15:15:00|25.12|25.04|25.21|25.13|25.21|25.13|25.11|25.03|728
1598368800000|2020-08-25 15:20:00|25.19|25.11|25.31|25.23|25.35|25.27|25.19|25.11|1658
1598369100000|2020-08-25 15:25:00|25.3|25.22|25.4|25.32|25.44|25.36|25.3|25.22|2581
1598369400000|2020-08-25 15:30:00|25.44|25.36|25.35|25.27|25.44|25.36|25.27|25.19|996
1598369700000|2020-08-25 15:35:00|25.33|25.25|25.35|25.27|25.4|25.32|25.33|25.25|53
1598370000000|2020-08-25 15:40:00|25.4|25.32|25.49|25.41|25.49|25.41|25.3|25.22|197
1598370300000|2020-08-25 15:45:00|25.52|25.44|25.49|25.41|25.53|25.45|25.48|25.4|13
1598370600000|2020-08-25 15:50:00|25.48|25.4|25.45|25.37|25.49|25.41|25.4|25.32|192
1598370900000|2020-08-25 15:55:00|25.44|25.36|25.4|25.32|25.45|25.37|25.35|25.27|81
1598371200000|2020-08-25 16:00:00|25.41|25.33|25.41|25.33|25.45|25.37|25.39|25.31|15
1598371500000|2020-08-25 16:05:00|25.45|25.37|25.38|25.3|25.46|25.38|25.36|25.28|77
1598371800000|2020-08-25 16:10:00|25.41|25.33|25.51|25.43|25.51|25.43|25.36|25.28|166
1598372100000|2020-08-25 16:15:00|25.47|25.39|25.41|25.33|25.48|25.4|25.41|25.33|27
1598372400000|2020-08-25 16:20:00|25.42|25.34|25.38|25.3|25.42|25.34|25.37|25.29|137
1598372700000|2020-08-25 16:25:00|25.37|25.29|25.37|25.29|25.37|25.29|25.32|25.24|62
1598373000000|2020-08-25 16:30:00|25.36|25.28|25.34|25.26|25.38|25.3|25.32|25.24|1
1598373300000|2020-08-25 16:35:00|25.32|25.24|25.31|25.23|25.32|25.24|25.31|25.23|10
1598373600000|2020-08-25 16:40:00|25.33|25.25|25.31|25.23|25.33|25.25|25.31|25.23|2
1598373900000|2020-08-25 16:45:00|||||||||5
1598374200000|2020-08-25 16:50:00|25.35|25.27|25.35|25.27|25.36|25.28|25.35|25.27|15
1598374500000|2020-08-25 16:55:00|25.36|25.28|25.35|25.27|25.36|25.28|25.35|25.27|1
1598374800000|2020-08-25 17:00:00|25.36|25.28|25.31|25.23|25.37|25.29|25.27|25.19|59
1598375100000|2020-08-25 17:05:00|25.34|25.26|25.26|25.18|25.36|25.28|25.24|25.16|23
1598375400000|2020-08-25 17:10:00|25.28|25.2|25.24|25.16|25.28|25.2|25.23|25.15|20
1598375700000|2020-08-25 17:15:00|25.23|25.15|25.17|25.09|25.24|25.16|25.16|25.08|11
1598376000000|2020-08-25 17:20:00|25.09|25.01|25.09|25.01|25.12|25.04|25.09|25.01|29
1598376300000|2020-08-25 17:25:00|25.05|24.97|25.11|25.03|25.12|25.04|25.04|24.96|10
1598376600000|2020-08-25 17:30:00|25.12|25.04|25.09|25.01|25.12|25.04|25.09|25.01|0
1598377200000|2020-08-25 17:40:00|25.11|25.03|25.08|25|25.11|25.03|25.07|24.99|2
1598377500000|2020-08-25 17:45:00|25.07|24.99|25.07|24.99|25.08|25|25.07|24.99|0
1598377800000|2020-08-25 17:50:00|25.08|25|25.07|24.99|25.08|25|25.07|24.99|10
1598378100000|2020-08-25 17:55:00|25.09|25.01|25.06|24.98|25.09|25.01|25.06|24.98|1
1598378400000|2020-08-25 18:00:00|25.08|25|25.04|24.96|25.11|25.03|25.04|24.96|8
1598378700000|2020-08-25 18:05:00|25.06|24.98|25.13|25.05|25.13|25.05|25.04|24.96|4
1598379000000|2020-08-25 18:10:00|25.14|25.06|25.13|25.05|25.14|25.06|25.06|24.98|11
1598379300000|2020-08-25 18:15:00|25.14|25.06|25.1|25.02|25.26|25.18|25.1|25.02|72
1598379600000|2020-08-25 18:20:00|25.11|25.03|25.1|25.02|25.12|25.04|25.1|25.02|2
1598379900000|2020-08-25 18:25:00|25.12|25.04|25.08|25|25.15|25.04|25.05|24.9|8
1598380200000|2020-08-25 18:30:00|25.05|24.97|25|24.92|25.07|24.99|25|24.92|5
1598380500000|2020-08-25 18:35:00|24.99|24.91|25|24.92|25|24.92|24.99|24.91|9
1598380800000|2020-08-25 18:40:00|24.99|24.91|25|24.92|25|24.92|24.99|24.91|0
1598381100000|2020-08-25 18:45:00|24.98|24.9|24.9|24.82|24.98|24.9|24.9|24.82|13
1598381400000|2020-08-25 18:50:00|24.92|24.84|24.9|24.82|24.93|24.85|24.9|24.82|0
1598381700000|2020-08-25 18:55:00|24.93|24.85|24.9|24.82|24.93|24.85|24.9|24.82|0
1598382000000|2020-08-25 19:00:00|24.91|24.83|24.91|24.83|24.93|24.85|24.91|24.83|4
1598382300000|2020-08-25 19:05:00|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1598382900000|2020-08-25 19:15:00|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|1
1598383200000|2020-08-25 19:20:00|24.89|24.81|24.9|24.82|24.9|24.82|24.89|24.81|0
1598383500000|2020-08-25 19:25:00|24.89|24.81|24.83|24.75|24.89|24.81|24.83|24.75|1
1598383800000|2020-08-25 19:30:00|24.82|24.74|24.83|24.75|24.83|24.75|24.82|24.74|1
1598384100000|2020-08-25 19:35:00|||||||||10
1598384700000|2020-08-25 19:45:00|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|4
1598385000000|2020-08-25 19:50:00|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1598385300000|2020-08-25 19:55:00|24.96|24.71|24.93|24.68|25|24.81|24.87|24.67|13
1598385600000|2020-08-25 20:00:00|24.92|24.67|24.92|24.67|24.92|24.67|24.92|24.67|0
1598421900000|2020-08-26 06:05:00|25.08|24.78|25.09|24.79|25.11|24.84|25.05|24.75|2
1598422200000|2020-08-26 06:10:00|25.11|24.84|25.11|24.86|25.11|24.98|25.04|24.84|0
1598422500000|2020-08-26 06:15:00|25.09|24.84|25.05|24.97|25.12|24.97|25.04|24.84|0
1598423100000|2020-08-26 06:25:00|25.03|24.95|25.03|24.95|25.11|24.97|24.98|24.86|25
1598423400000|2020-08-26 06:30:00|25|24.92|25.03|24.78|25.07|24.92|24.93|24.76|1
1598423700000|2020-08-26 06:35:00|24.93|24.85|24.95|24.87|25.02|24.87|24.92|24.77|0
1598424000000|2020-08-26 06:40:00|25.02|24.77|24.94|24.86|25.04|24.87|24.92|24.77|0
1598424300000|2020-08-26 06:45:00|24.96|24.88|24.98|24.9|24.98|24.9|24.94|24.86|4
1598424600000|2020-08-26 06:50:00|25|24.92|25.03|24.95|25.03|24.95|24.98|24.9|3
1598424900000|2020-08-26 06:55:00|25.05|24.97|25.08|25|25.09|25.01|25.03|24.95|44
1598425200000|2020-08-26 07:00:00|25.09|25.01|25.3|25.22|25.39|25.31|25.06|24.98|493
1598425500000|2020-08-26 07:05:00|25.31|25.23|25.23|25.15|25.4|25.32|25.18|25.1|656
1598425800000|2020-08-26 07:10:00|25.21|25.13|25.1|25.02|25.21|25.13|25.08|25|90
1598426100000|2020-08-26 07:15:00|25.11|25.03|25.09|25.01|25.15|25.07|25.06|24.98|43
1598426400000|2020-08-26 07:20:00|25.08|25|25.07|24.99|25.13|25.05|25.07|24.99|56
1598426700000|2020-08-26 07:25:00|25.08|25|25.1|25.02|25.11|25.03|25.04|24.96|22
1598427000000|2020-08-26 07:30:00|25.11|25.03|24.96|24.88|25.11|25.03|24.96|24.88|316
1598427300000|2020-08-26 07:35:00|24.95|24.87|24.91|24.83|24.96|24.88|24.9|24.82|264
1598427600000|2020-08-26 07:40:00|24.9|24.82|24.91|24.83|24.92|24.84|24.86|24.78|157
1598427900000|2020-08-26 07:45:00|24.88|24.8|24.91|24.83|24.91|24.83|24.83|24.75|252
1598428200000|2020-08-26 07:50:00|24.89|24.81|24.91|24.83|24.91|24.83|24.86|24.78|39
1598428500000|2020-08-26 07:55:00|24.89|24.81|24.91|24.83|24.91|24.83|24.86|24.78|13
1598428800000|2020-08-26 08:00:00|24.88|24.8|25.01|24.93|25.01|24.93|24.88|24.8|56
1598429100000|2020-08-26 08:05:00|25.04|24.96|25.09|25.01|25.11|25.03|25.01|24.93|17
1598429400000|2020-08-26 08:10:00|25.06|24.98|25.07|24.99|25.11|25.03|25.06|24.98|75
1598429700000|2020-08-26 08:15:00|25.06|24.98|24.93|24.85|25.07|24.99|24.93|24.85|73
1598430000000|2020-08-26 08:20:00|24.91|24.83|24.94|24.86|24.98|24.9|24.85|24.77|105
1598430300000|2020-08-26 08:25:00|24.96|24.88|24.96|24.88|25|24.92|24.94|24.86|17
1598430600000|2020-08-26 08:30:00|24.95|24.87|24.96|24.88|25|24.92|24.91|24.83|36
1598430900000|2020-08-26 08:35:00|24.95|24.87|24.87|24.79|24.96|24.88|24.83|24.75|49
1598431200000|2020-08-26 08:40:00|24.85|24.77|24.88|24.8|24.88|24.8|24.83|24.75|82
1598431500000|2020-08-26 08:45:00|24.87|24.79|24.94|24.86|24.96|24.88|24.87|24.79|87
1598431800000|2020-08-26 08:50:00|24.96|24.88|24.96|24.88|24.96|24.88|24.91|24.83|46
1598432100000|2020-08-26 08:55:00|24.95|24.87|24.96|24.88|24.96|24.88|24.91|24.83|140
1598432400000|2020-08-26 09:00:00|24.94|24.86|24.96|24.88|24.96|24.88|24.92|24.84|5
1598432700000|2020-08-26 09:05:00|24.92|24.84|24.92|24.84|24.92|24.84|24.88|24.8|66
1598433000000|2020-08-26 09:10:00|24.96|24.88|24.88|24.8|24.96|24.88|24.88|24.8|38
1598433300000|2020-08-26 09:15:00|24.87|24.79|24.82|24.74|24.87|24.79|24.82|24.74|12
1598433600000|2020-08-26 09:20:00|24.8|24.72|24.78|24.7|24.82|24.74|24.78|24.7|53
1598433900000|2020-08-26 09:25:00|24.8|24.72|24.83|24.75|24.83|24.75|24.78|24.7|10
1598434200000|2020-08-26 09:30:00|24.87|24.79|24.91|24.83|24.91|24.83|24.86|24.78|88
1598434500000|2020-08-26 09:35:00|24.9|24.82|24.91|24.83|24.94|24.86|24.88|24.8|6
1598434800000|2020-08-26 09:40:00|24.9|24.82|24.92|24.84|24.92|24.84|24.87|24.79|9
1598435100000|2020-08-26 09:45:00|24.94|24.86|24.93|24.85|24.95|24.87|24.92|24.84|10
1598435400000|2020-08-26 09:50:00|24.95|24.87|24.97|24.89|24.97|24.89|24.92|24.84|7
1598435700000|2020-08-26 09:55:00|24.96|24.88|24.97|24.89|25.02|24.94|24.93|24.85|108
1598436000000|2020-08-26 10:00:00|24.95|24.87|24.93|24.85|24.98|24.9|24.92|24.84|48
1598436300000|2020-08-26 10:05:00|24.97|24.89|24.92|24.84|24.97|24.89|24.88|24.8|162
1598436600000|2020-08-26 10:10:00|24.91|24.83|24.92|24.84|24.92|24.84|24.91|24.83|8
1598436900000|2020-08-26 10:15:00|24.93|24.85|24.88|24.8|24.93|24.85|24.88|24.8|30
1598437200000|2020-08-26 10:20:00|24.91|24.83|24.93|24.85|24.93|24.85|24.91|24.83|4
1598437500000|2020-08-26 10:25:00|24.91|24.83|24.93|24.85|24.93|24.85|24.88|24.8|56
1598437800000|2020-08-26 10:30:00|24.91|24.83|24.93|24.85|24.93|24.85|24.88|24.8|101
1598438100000|2020-08-26 10:35:00|24.91|24.83|24.84|24.76|24.91|24.83|24.84|24.76|125
1598438400000|2020-08-26 10:40:00|24.88|24.8|24.87|24.79|24.88|24.8|24.84|24.76|157
1598438700000|2020-08-26 10:45:00|24.88|24.8|24.85|24.77|24.9|24.82|24.85|24.77|32
1598439000000|2020-08-26 10:50:00|||||||||3
1598439300000|2020-08-26 10:55:00|24.83|24.75|24.82|24.74|24.85|24.77|24.82|24.74|99
1598439600000|2020-08-26 11:00:00|24.85|24.77|24.86|24.78|24.87|24.79|24.85|24.77|14
1598439900000|2020-08-26 11:05:00|24.87|24.79|24.87|24.79|24.87|24.79|24.86|24.78|25
1598440200000|2020-08-26 11:10:00|24.85|24.77|24.82|24.74|24.87|24.79|24.82|24.74|92
1598440500000|2020-08-26 11:15:00|24.8|24.72|24.78|24.7|24.82|24.74|24.74|24.66|149
1598440800000|2020-08-26 11:20:00|24.76|24.68|24.8|24.72|24.82|24.74|24.76|24.68|74
1598441100000|2020-08-26 11:25:00|24.82|24.74|24.8|24.72|24.82|24.74|24.78|24.7|17
1598441400000|2020-08-26 11:30:00|24.78|24.7|24.78|24.7|24.8|24.72|24.78|24.7|75
1598441700000|2020-08-26 11:35:00|24.8|24.72|24.8|24.72|24.82|24.74|24.78|24.7|5
1598442000000|2020-08-26 11:40:00|24.82|24.74|24.82|24.74|24.82|24.74|24.78|24.7|31
1598442300000|2020-08-26 11:45:00|||||||||4
1598442600000|2020-08-26 11:50:00|24.87|24.79|24.87|24.79|24.87|24.79|24.83|24.75|116
1598442900000|2020-08-26 11:55:00|24.91|24.83|24.9|24.82|24.92|24.84|24.9|24.82|121
1598443200000|2020-08-26 12:00:00|24.91|24.83|24.95|24.87|24.95|24.87|24.89|24.81|39
1598443500000|2020-08-26 12:05:00|24.94|24.86|24.92|24.84|24.95|24.87|24.92|24.84|3
1598443800000|2020-08-26 12:10:00|24.91|24.83|24.91|24.83|24.92|24.84|24.87|24.79|7
1598444100000|2020-08-26 12:15:00|24.89|24.81|24.86|24.78|24.91|24.83|24.86|24.78|3
1598444400000|2020-08-26 12:20:00|24.82|24.74|24.78|24.7|24.82|24.74|24.77|24.69|15
1598444700000|2020-08-26 12:25:00|24.8|24.72|24.78|24.7|24.8|24.72|24.77|24.69|9
1598445000000|2020-08-26 12:30:00|24.82|24.74|24.78|24.7|24.82|24.74|24.78|24.7|33
1598445300000|2020-08-26 12:35:00|24.82|24.74|24.78|24.7|24.82|24.74|24.78|24.7|19
1598445600000|2020-08-26 12:40:00|24.81|24.73|24.82|24.74|24.82|24.74|24.8|24.72|44
1598445900000|2020-08-26 12:45:00|24.81|24.73|24.81|24.73|24.82|24.74|24.79|24.71|14
1598446200000|2020-08-26 12:50:00|24.79|24.71|24.78|24.7|24.82|24.74|24.78|24.7|35
1598446500000|2020-08-26 12:55:00|24.77|24.69|24.78|24.7|24.78|24.7|24.77|24.69|5
1598446800000|2020-08-26 13:00:00|24.77|24.69|24.79|24.71|24.82|24.74|24.77|24.69|52
1598447100000|2020-08-26 13:05:00|24.78|24.7|24.71|24.63|24.78|24.7|24.7|24.62|440
1598447400000|2020-08-26 13:10:00|24.72|24.64|24.74|24.66|24.76|24.68|24.71|24.63|217
1598447700000|2020-08-26 13:15:00|24.73|24.65|24.69|24.61|24.74|24.66|24.69|24.61|129
1598448000000|2020-08-26 13:20:00|24.7|24.62|24.74|24.66|24.75|24.67|24.69|24.61|155
1598448300000|2020-08-26 13:25:00|24.75|24.67|24.78|24.7|24.78|24.7|24.74|24.66|17
1598448600000|2020-08-26 13:30:00|24.82|24.74|24.79|24.71|24.86|24.78|24.79|24.71|32
1598448900000|2020-08-26 13:35:00|24.78|24.7|24.8|24.72|24.83|24.75|24.74|24.66|60
1598449200000|2020-08-26 13:40:00|24.78|24.7|24.83|24.75|24.84|24.76|24.78|24.7|88
1598449500000|2020-08-26 13:45:00|24.84|24.76|24.78|24.7|24.87|24.79|24.78|24.7|46
1598449800000|2020-08-26 13:50:00|24.76|24.68|24.79|24.71|24.79|24.71|24.76|24.68|96
1598450100000|2020-08-26 13:55:00|24.76|24.68|24.71|24.63|24.78|24.7|24.71|24.63|126
1598450400000|2020-08-26 14:00:00|24.7|24.62|24.7|24.62|24.76|24.68|24.7|24.62|69
1598450700000|2020-08-26 14:05:00|24.71|24.63|24.62|24.54|24.71|24.63|24.57|24.49|354
1598451000000|2020-08-26 14:10:00|24.6|24.52|24.6|24.52|24.62|24.54|24.57|24.49|298
1598451300000|2020-08-26 14:15:00|24.58|24.5|24.58|24.5|24.62|24.54|24.56|24.48|124
1598451600000|2020-08-26 14:20:00|24.56|24.48|24.6|24.52|24.61|24.53|24.56|24.48|360
1598451900000|2020-08-26 14:25:00|24.59|24.51|24.56|24.48|24.65|24.57|24.53|24.45|210
1598452200000|2020-08-26 14:30:00|24.54|24.46|24.53|24.45|24.56|24.48|24.51|24.43|180
1598452500000|2020-08-26 14:35:00|24.52|24.44|24.49|24.41|24.52|24.44|24.44|24.36|394
1598452800000|2020-08-26 14:40:00|24.53|24.45|24.48|24.4|24.53|24.45|24.48|24.4|289
1598453100000|2020-08-26 14:45:00|24.49|24.41|24.44|24.36|24.49|24.41|24.41|24.33|711
1598453400000|2020-08-26 14:50:00|24.46|24.38|24.51|24.43|24.51|24.43|24.45|24.37|308
1598453700000|2020-08-26 14:55:00|24.53|24.45|24.45|24.37|24.56|24.48|24.45|24.37|344
1598454000000|2020-08-26 15:00:00|24.41|24.33|24.46|24.38|24.49|24.41|24.41|24.33|555
1598454300000|2020-08-26 15:05:00|24.43|24.35|24.44|24.36|24.48|24.4|24.43|24.35|307
1598454600000|2020-08-26 15:10:00|24.43|24.35|24.43|24.35|24.46|24.38|24.43|24.35|20
1598454900000|2020-08-26 15:15:00|24.48|24.4|24.43|24.35|24.48|24.4|24.43|24.35|170
1598455200000|2020-08-26 15:20:00|24.39|24.31|24.33|24.25|24.39|24.31|24.29|24.21|467
1598455500000|2020-08-26 15:25:00|24.34|24.26|24.33|24.25|24.34|24.26|24.29|24.21|131
1598455800000|2020-08-26 15:30:00|24.32|24.24|24.38|24.3|24.43|24.35|24.32|24.24|598
1598456100000|2020-08-26 15:35:00|24.41|24.33|24.38|24.3|24.41|24.33|24.38|24.3|205
1598456400000|2020-08-26 15:40:00|||||||||1
1598456700000|2020-08-26 15:45:00|24.4|24.32|24.38|24.3|24.42|24.34|24.38|24.3|121
1598457000000|2020-08-26 15:50:00|24.39|24.31|24.39|24.31|24.42|24.34|24.38|24.3|2
1598457300000|2020-08-26 15:55:00|24.4|24.32|24.37|24.29|24.4|24.32|24.37|24.29|130
1598457600000|2020-08-26 16:00:00|24.39|24.31|24.35|24.27|24.39|24.31|24.35|24.27|11
1598457900000|2020-08-26 16:05:00|24.36|24.28|24.35|24.27|24.39|24.31|24.35|24.27|86
1598458500000|2020-08-26 16:15:00|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|40
1598458800000|2020-08-26 16:20:00|24.32|24.24|24.32|24.24|24.34|24.26|24.3|24.22|105
1598459100000|2020-08-26 16:25:00|24.3|24.22|24.27|24.19|24.3|24.22|24.25|24.17|103
1598459400000|2020-08-26 16:30:00|24.26|24.18|24.25|24.17|24.27|24.19|24.23|24.15|26
1598459700000|2020-08-26 16:35:00|24.29|24.21|24.28|24.2|24.29|24.21|24.27|24.19|17
1598460000000|2020-08-26 16:40:00|24.27|24.19|24.28|24.2|24.29|24.21|24.24|24.16|0
1598460300000|2020-08-26 16:45:00|24.27|24.19|24.23|24.15|24.28|24.2|24.23|24.15|13
1598460600000|2020-08-26 16:50:00|24.22|24.14|24.23|24.15|24.24|24.16|24.2|24.12|1
1598460900000|2020-08-26 16:55:00|24.24|24.16|24.28|24.2|24.28|24.2|24.23|24.15|15
1598461200000|2020-08-26 17:00:00|24.26|24.18|24.28|24.2|24.28|24.2|24.24|24.16|1
1598461500000|2020-08-26 17:05:00|24.26|24.18|24.29|24.21|24.29|24.21|24.26|24.18|0
1598461800000|2020-08-26 17:10:00|24.28|24.2|24.28|24.2|24.29|24.21|24.26|24.18|0
1598462100000|2020-08-26 17:15:00|24.26|24.18|24.26|24.18|24.28|24.2|24.25|24.17|0
1598462400000|2020-08-26 17:20:00|24.25|24.17|24.28|24.2|24.28|24.2|24.25|24.17|0
1598462700000|2020-08-26 17:25:00|24.29|24.21|24.29|24.21|24.29|24.21|24.28|24.2|29
1598463000000|2020-08-26 17:30:00|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|5
1598463600000|2020-08-26 17:40:00|||||||||2
1598463900000|2020-08-26 17:45:00|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|7
1598464200000|2020-08-26 17:50:00|24.35|24.27|24.44|24.36|24.46|24.38|24.35|24.27|31
1598464500000|2020-08-26 17:55:00|24.43|24.35|24.42|24.34|24.43|24.35|24.42|24.34|0
1598464800000|2020-08-26 18:00:00|24.44|24.36|24.38|24.3|24.44|24.36|24.37|24.29|46
1598465100000|2020-08-26 18:05:00|24.42|24.34|24.4|24.32|24.42|24.34|24.4|24.32|14
1598465400000|2020-08-26 18:10:00|24.42|24.34|24.4|24.32|24.42|24.34|24.4|24.32|0
1598465700000|2020-08-26 18:15:00|24.38|24.3|24.4|24.32|24.4|24.32|24.38|24.3|2
1598466000000|2020-08-26 18:20:00|24.42|24.34|24.48|24.4|24.53|24.45|24.4|24.32|42
1598466300000|2020-08-26 18:25:00|24.47|24.39|24.48|24.4|24.48|24.4|24.46|24.38|8
1598466600000|2020-08-26 18:30:00|24.51|24.43|24.53|24.45|24.53|24.45|24.51|24.43|2
1598466900000|2020-08-26 18:35:00|24.52|24.44|24.54|24.46|24.54|24.46|24.52|24.44|1
1598467200000|2020-08-26 18:40:00|24.53|24.45|24.62|24.54|24.62|24.54|24.51|24.43|10
1598467500000|2020-08-26 18:45:00|24.64|24.56|24.62|24.54|24.69|24.57|24.62|24.44|9
1598467800000|2020-08-26 18:50:00|24.64|24.56|24.76|24.68|24.76|24.68|24.62|24.54|9
1598468100000|2020-08-26 18:55:00|24.78|24.7|24.92|24.67|24.92|24.72|24.77|24.66|3
1598468400000|2020-08-26 19:00:00|24.86|24.78|24.88|24.8|24.95|24.8|24.84|24.66|31
1598468700000|2020-08-26 19:05:00|24.86|24.78|24.88|24.63|24.93|24.78|24.73|24.54|7
1598469000000|2020-08-26 19:10:00|24.89|24.64|24.89|24.64|24.9|24.74|24.73|24.55|0
1598469300000|2020-08-26 19:15:00|24.9|24.65|24.91|24.83|24.95|24.83|24.83|24.64|11
1598469600000|2020-08-26 19:20:00|24.94|24.86|24.93|24.85|24.94|24.86|24.91|24.83|11
1598469900000|2020-08-26 19:25:00|24.94|24.86|25.1|24.85|25.15|24.88|24.94|24.76|7
1598470200000|2020-08-26 19:30:00|25.03|24.95|25.04|24.96|25.23|25.06|25.03|24.85|55
1598470500000|2020-08-26 19:35:00|25.09|25.01|25.29|25.04|25.3|25.1|25.08|25|8
1598470800000|2020-08-26 19:40:00|25.3|25.05|25.33|25.08|25.33|25.14|25.17|25.03|2
1598471100000|2020-08-26 19:45:00|25.32|25.07|25.36|25.11|25.38|25.27|25.29|25.07|20
1598471400000|2020-08-26 19:50:00|25.33|25.08|25.39|25.31|25.42|25.34|25.26|25.08|36
1598471700000|2020-08-26 19:55:00|25.37|25.29|25.37|25.12|25.42|25.29|25.24|25.11|114
1598472000000|2020-08-26 20:00:00|25.35|25.1|25.35|25.1|25.35|25.1|25.35|25.1|0
1598508300000|2020-08-27 06:05:00|25.33|25.25|25.35|25.27|25.4|25.32|25.31|25.23|6
1598508600000|2020-08-27 06:10:00|25.37|25.29|25.45|25.37|25.45|25.37|25.37|25.29|31
1598508900000|2020-08-27 06:15:00|25.46|25.38|25.5|25.42|25.51|25.43|25.45|25.37|3
1598509200000|2020-08-27 06:20:00|25.49|25.41|25.5|25.42|25.5|25.42|25.49|25.41|1
1598509500000|2020-08-27 06:25:00|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|38
1598509800000|2020-08-27 06:30:00|25.47|25.39|25.41|25.33|25.47|25.39|25.4|25.32|234
1598510100000|2020-08-27 06:35:00|25.38|25.3|25.45|25.2|25.45|25.33|25.35|25.2|37
1598510400000|2020-08-27 06:40:00|25.35|25.27|25.42|25.17|25.45|25.27|25.31|25.17|6
1598510700000|2020-08-27 06:45:00|25.43|25.18|25.33|25.25|25.43|25.25|25.26|25.13|45
1598511000000|2020-08-27 06:50:00|25.31|25.23|25.28|25.2|25.33|25.25|25.26|25.18|88
1598511300000|2020-08-27 06:55:00|25.27|25.19|25.26|25.18|25.27|25.19|25.26|25.18|2
1598511600000|2020-08-27 07:00:00|25.25|25.17|25.31|25.23|25.33|25.25|25.23|25.15|66
1598511900000|2020-08-27 07:05:00|25.29|25.21|25.38|25.3|25.4|25.32|25.23|25.15|375
1598512200000|2020-08-27 07:10:00|25.37|25.29|25.33|25.25|25.45|25.37|25.31|25.23|321
1598512500000|2020-08-27 07:15:00|25.37|25.29|25.45|25.37|25.55|25.47|25.33|25.25|492
1598512800000|2020-08-27 07:20:00|25.48|25.4|25.4|25.32|25.48|25.4|25.39|25.31|322
1598513100000|2020-08-27 07:25:00|25.43|25.35|25.35|25.27|25.43|25.35|25.33|25.25|90
1598513400000|2020-08-27 07:30:00|25.33|25.25|25.19|25.11|25.33|25.25|25.18|25.1|456
1598513700000|2020-08-27 07:35:00|25.18|25.1|25.12|25.04|25.2|25.12|25.08|25|300
1598514000000|2020-08-27 07:40:00|25.09|25.01|25.08|25|25.14|25.06|25.07|24.99|425
1598514300000|2020-08-27 07:45:00|25.09|25.01|25.04|24.96|25.12|25.04|24.99|24.91|305
1598514600000|2020-08-27 07:50:00|25.08|25|25.09|25.01|25.11|25.03|25.04|24.96|197
1598514900000|2020-08-27 07:55:00|25.08|25|25.12|25.04|25.14|25.06|25.03|24.95|144
1598515200000|2020-08-27 08:00:00|25.16|25.08|25.2|25.12|25.24|25.16|25.15|25.07|412
1598515500000|2020-08-27 08:05:00|25.17|25.09|25.25|25.17|25.25|25.17|25.17|25.09|143
1598515800000|2020-08-27 08:10:00|25.26|25.18|25.31|25.23|25.33|25.25|25.26|25.18|239
1598516100000|2020-08-27 08:15:00|25.27|25.19|25.35|25.27|25.35|25.27|25.27|25.19|115
1598516400000|2020-08-27 08:20:00|25.34|25.26|25.32|25.24|25.34|25.26|25.24|25.16|105
1598516700000|2020-08-27 08:25:00|25.3|25.22|25.36|25.28|25.39|25.31|25.29|25.21|176
1598517000000|2020-08-27 08:30:00|25.37|25.29|25.35|25.27|25.39|25.31|25.28|25.2|130
1598517300000|2020-08-27 08:35:00|25.33|25.25|25.23|25.15|25.37|25.29|25.23|25.15|255
1598517600000|2020-08-27 08:40:00|25.21|25.13|25.27|25.19|25.27|25.19|25.2|25.12|131
1598517900000|2020-08-27 08:45:00|25.29|25.21|25.27|25.19|25.31|25.23|25.26|25.18|117
1598518200000|2020-08-27 08:50:00|25.29|25.21|25.31|25.23|25.31|25.23|25.27|25.19|71
1598518500000|2020-08-27 08:55:00|25.27|25.19|25.31|25.23|25.31|25.23|25.27|25.19|139
1598518800000|2020-08-27 09:00:00|25.29|25.21|25.31|25.23|25.36|25.28|25.29|25.21|37
1598519100000|2020-08-27 09:05:00|25.33|25.25|25.37|25.29|25.37|25.29|25.31|25.23|42
1598519400000|2020-08-27 09:10:00|25.36|25.28|25.44|25.36|25.45|25.37|25.36|25.28|47
1598519700000|2020-08-27 09:15:00|25.42|25.34|25.41|25.33|25.42|25.34|25.37|25.29|122
1598520000000|2020-08-27 09:20:00|25.38|25.3|25.43|25.35|25.46|25.38|25.37|25.29|144
1598520300000|2020-08-27 09:25:00|25.44|25.36|25.41|25.33|25.46|25.38|25.41|25.33|54
1598520600000|2020-08-27 09:30:00|25.43|25.35|25.31|25.23|25.43|25.35|25.29|25.21|141
1598520900000|2020-08-27 09:35:00|25.33|25.25|25.29|25.21|25.33|25.25|25.25|25.17|4
1598521200000|2020-08-27 09:40:00|25.28|25.2|25.29|25.21|25.29|25.21|25.28|25.2|14
1598521500000|2020-08-27 09:45:00|25.3|25.22|25.34|25.26|25.36|25.28|25.29|25.21|9
1598521800000|2020-08-27 09:50:00|25.29|25.21|25.26|25.18|25.29|25.21|25.21|25.13|71
1598522100000|2020-08-27 09:55:00|25.29|25.21|25.26|25.18|25.29|25.21|25.25|25.17|26
1598522400000|2020-08-27 10:00:00|25.25|25.17|25.26|25.18|25.3|25.22|25.23|25.15|16
1598522700000|2020-08-27 10:05:00|25.23|25.15|25.23|25.15|25.23|25.15|25.18|25.1|16
1598523000000|2020-08-27 10:10:00|25.21|25.13|25.21|25.13|25.23|25.15|25.2|25.12|41
1598523300000|2020-08-27 10:15:00|25.2|25.12|25.2|25.12|25.25|25.17|25.2|25.12|62
1598523600000|2020-08-27 10:20:00|25.23|25.15|25.23|25.15|25.23|25.15|25.21|25.13|7
1598523900000|2020-08-27 10:25:00|||||||||3
1598524200000|2020-08-27 10:30:00|||||||||9
1598524500000|2020-08-27 10:35:00|25.2|25.12|25.17|25.09|25.2|25.12|25.15|25.07|61
1598524800000|2020-08-27 10:40:00|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|14
1598525100000|2020-08-27 10:45:00|25.22|25.14|25.19|25.11|25.23|25.15|25.18|25.1|164
1598525400000|2020-08-27 10:50:00|25.21|25.13|25.22|25.14|25.22|25.14|25.19|25.11|15
1598525700000|2020-08-27 10:55:00|25.21|25.13|25.19|25.11|25.22|25.14|25.19|25.11|51
1598526000000|2020-08-27 11:00:00|25.15|25.07|25.15|25.07|25.18|25.1|25.15|25.07|325
1598526300000|2020-08-27 11:05:00|25.18|25.1|25.18|25.1|25.19|25.11|25.15|25.07|40
1598526600000|2020-08-27 11:10:00|25.17|25.09|25.18|25.1|25.18|25.1|25.14|25.06|207
1598526900000|2020-08-27 11:15:00|25.19|25.11|25.18|25.1|25.19|25.11|25.15|25.07|9
1598527200000|2020-08-27 11:20:00|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|3
1598527500000|2020-08-27 11:25:00|25.17|25.09|25.15|25.07|25.19|25.11|25.15|25.07|11
1598527800000|2020-08-27 11:30:00|||||||||17
1598528100000|2020-08-27 11:35:00|25.14|25.06|25.15|25.07|25.15|25.07|25.12|25.04|93
1598528400000|2020-08-27 11:40:00|25.14|25.06|25.12|25.04|25.14|25.06|25.12|25.04|8
1598528700000|2020-08-27 11:45:00|25.15|25.07|25.15|25.07|25.15|25.07|25.14|25.06|5
1598529000000|2020-08-27 11:50:00|||||||||6
1598529300000|2020-08-27 11:55:00|25.12|25.04|25.11|25.03|25.12|25.04|25.09|25.01|39
1598529600000|2020-08-27 12:00:00|25.09|25.01|25.03|24.95|25.11|25.03|25.03|24.95|9
1598529900000|2020-08-27 12:05:00|||||||||5
1598530200000|2020-08-27 12:10:00|||||||||5
1598530500000|2020-08-27 12:15:00|24.99|24.91|25.04|24.96|25.07|24.99|24.99|24.91|162
1598530800000|2020-08-27 12:20:00|25.06|24.98|25.04|24.96|25.07|24.99|25.04|24.96|75
1598531100000|2020-08-27 12:25:00|25.02|24.94|25.08|25|25.12|25.04|24.99|24.91|156
1598531400000|2020-08-27 12:30:00|25.04|24.96|25.03|24.95|25.04|24.96|24.99|24.91|32
1598531700000|2020-08-27 12:35:00|25.05|24.97|25.12|25.04|25.16|25.08|25.03|24.95|22
1598532000000|2020-08-27 12:40:00|25.1|25.02|25.08|25|25.1|25.02|25.07|24.99|11
1598532300000|2020-08-27 12:45:00|25.07|24.99|25.08|25|25.08|25|25.02|24.94|42
1598532600000|2020-08-27 12:50:00|25.07|24.99|25.03|24.95|25.08|25|24.99|24.91|23
1598532900000|2020-08-27 12:55:00|25.04|24.96|25.04|24.96|25.09|25.01|25.04|24.96|34
1598533200000|2020-08-27 13:00:00|25.03|24.95|25.04|24.96|25.04|24.96|24.96|24.88|27
1598533500000|2020-08-27 13:05:00|25.06|24.98|25.19|25.11|25.21|25.13|24.99|24.91|460
1598533800000|2020-08-27 13:10:00|25.18|25.1|25.03|24.95|25.2|25.12|25|24.92|267
1598534100000|2020-08-27 13:15:00|25|24.92|24.82|24.74|25.05|24.97|24.78|24.7|167
1598534400000|2020-08-27 13:20:00|24.81|24.73|24.8|24.72|24.85|24.77|24.77|24.69|224
1598534700000|2020-08-27 13:25:00|24.85|24.77|24.86|24.78|24.88|24.8|24.81|24.73|75
1598535000000|2020-08-27 13:30:00|24.88|24.8|24.98|24.9|24.98|24.9|24.72|24.64|377
1598535300000|2020-08-27 13:35:00|24.99|24.91|25.2|25.12|25.22|25.14|24.99|24.91|508
1598535600000|2020-08-27 13:40:00|25.19|25.11|24.92|24.84|25.2|25.12|24.87|24.79|622
1598535900000|2020-08-27 13:45:00|24.94|24.86|24.96|24.88|25.09|25.01|24.91|24.83|42
1598536200000|2020-08-27 13:50:00|24.97|24.89|24.93|24.85|25.01|24.93|24.84|24.76|102
1598536500000|2020-08-27 13:55:00|24.95|24.87|24.99|24.91|25.07|24.99|24.91|24.83|73
1598536800000|2020-08-27 14:00:00|24.98|24.9|25.25|25.17|25.26|25.18|24.98|24.9|974
1598537100000|2020-08-27 14:05:00|25.26|25.18|25.52|25.44|25.55|25.47|25.25|25.17|871
1598537400000|2020-08-27 14:10:00|25.5|25.42|25.51|25.43|25.64|25.56|25.5|25.42|1015
1598537700000|2020-08-27 14:15:00|25.52|25.44|25.43|25.35|25.56|25.48|25.43|25.35|754
1598538000000|2020-08-27 14:20:00|25.45|25.37|25.51|25.43|25.56|25.48|25.39|25.31|775
1598538300000|2020-08-27 14:25:00|25.53|25.45|25.49|25.41|25.61|25.53|25.49|25.41|821
1598538600000|2020-08-27 14:30:00|25.51|25.43|25.37|25.29|25.53|25.45|25.37|25.29|731
1598538900000|2020-08-27 14:35:00|25.38|25.3|25.35|25.27|25.5|25.42|25.25|25.17|677
1598539200000|2020-08-27 14:40:00|25.33|25.25|25.43|25.35|25.48|25.4|25.33|25.25|584
1598539500000|2020-08-27 14:45:00|25.46|25.38|25.47|25.39|25.52|25.44|25.43|25.35|350
1598539800000|2020-08-27 14:50:00|25.43|25.35|25.42|25.34|25.45|25.37|25.33|25.25|382
1598540100000|2020-08-27 14:55:00|25.41|25.33|25.42|25.34|25.52|25.44|25.38|25.3|441
1598540400000|2020-08-27 15:00:00|25.4|25.32|25.35|25.27|25.43|25.35|25.31|25.23|375
1598540700000|2020-08-27 15:05:00|25.36|25.28|25.38|25.3|25.4|25.32|25.3|25.22|461
1598541000000|2020-08-27 15:10:00|25.4|25.32|25.47|25.39|25.52|25.44|25.38|25.3|806
1598541300000|2020-08-27 15:15:00|25.49|25.41|25.57|25.49|25.6|25.52|25.47|25.39|163
1598541600000|2020-08-27 15:20:00|25.6|25.52|25.68|25.6|25.69|25.61|25.55|25.47|739
1598541900000|2020-08-27 15:25:00|25.69|25.61|25.69|25.61|25.78|25.7|25.65|25.57|536
1598542200000|2020-08-27 15:30:00|25.68|25.6|25.71|25.63|25.81|25.73|25.67|25.59|478
1598542500000|2020-08-27 15:35:00|25.72|25.64|25.63|25.55|25.74|25.66|25.62|25.54|48
1598542800000|2020-08-27 15:40:00|25.62|25.54|25.63|25.55|25.66|25.58|25.62|25.54|15
1598543100000|2020-08-27 15:45:00|25.64|25.56|25.66|25.58|25.7|25.62|25.63|25.55|29
1598543400000|2020-08-27 15:50:00|25.67|25.59|25.66|25.58|25.69|25.61|25.66|25.58|12
1598543700000|2020-08-27 15:55:00|25.69|25.61|25.76|25.68|25.76|25.68|25.69|25.61|194
1598544000000|2020-08-27 16:00:00|25.78|25.7|25.89|25.81|25.9|25.82|25.78|25.7|64
1598544300000|2020-08-27 16:05:00|25.9|25.82|25.96|25.88|25.96|25.88|25.89|25.81|68
1598544600000|2020-08-27 16:10:00|25.98|25.9|26.08|26|26.09|26.01|25.96|25.88|75
1598544900000|2020-08-27 16:15:00|26.09|26.01|26.46|26.38|26.46|26.38|26.08|26|405
1598545200000|2020-08-27 16:20:00|26.47|26.39|26.27|26.19|26.53|26.45|26.23|26.15|119
1598545500000|2020-08-27 16:25:00|26.29|26.21|26.46|26.38|26.47|26.39|26.29|26.21|33
1598545800000|2020-08-27 16:30:00|26.47|26.39|26.66|26.58|26.67|26.59|26.47|26.39|233
1598546100000|2020-08-27 16:35:00|26.67|26.59|27.12|27.04|27.19|27.11|26.67|26.59|321
1598546400000|2020-08-27 16:40:00|27.11|27.03|27.09|27.01|27.37|27.29|26.93|26.83|390
1598546700000|2020-08-27 16:45:00|27.06|26.98|27.24|27.16|27.29|27.21|27.06|26.98|207
1598547000000|2020-08-27 16:50:00|27.23|27.15|27.58|27.5|27.67|27.59|27.22|27.14|549
1598547300000|2020-08-27 16:55:00|27.57|27.49|27.3|27.22|27.58|27.5|27.18|27.1|371
1598547600000|2020-08-27 17:00:00|27.31|27.23|27.21|27.13|27.43|27.34|27.17|27.09|219
1598547900000|2020-08-27 17:05:00|27.23|27.15|26.7|26.62|27.34|27.26|26.68|26.6|511
1598548200000|2020-08-27 17:10:00|26.68|26.6|26.53|26.45|26.74|26.66|26.52|26.42|90
1598548500000|2020-08-27 17:15:00|26.54|26.46|26.64|26.56|26.87|26.73|26.54|26.46|31
1598548800000|2020-08-27 17:20:00|26.66|26.58|26.25|26.17|26.66|26.58|26.23|26.15|314
1598549100000|2020-08-27 17:25:00|26.23|26.15|26.09|26.01|26.3|26.22|26.09|25.94|273
1598549400000|2020-08-27 17:30:00|26.1|26.02|26.31|26.23|26.32|26.24|26.09|26.01|257
1598549700000|2020-08-27 17:35:00|26.29|26.21|26.28|26.2|26.37|26.29|26.19|26.11|104
1598550000000|2020-08-27 17:40:00|26.26|26.18|26.28|26.2|26.36|26.28|26.21|26.13|47
1598550300000|2020-08-27 17:45:00|26.26|26.18|26.44|26.36|26.44|26.36|26.26|26.18|17
1598550600000|2020-08-27 17:50:00|26.45|26.37|26.57|26.49|26.6|26.52|26.39|26.31|10
1598550900000|2020-08-27 17:55:00|26.55|26.47|26.17|26.09|26.55|26.47|26.13|26.01|117
1598551200000|2020-08-27 18:00:00|26.16|26.08|26.19|25.94|26.23|26.13|26.06|25.94|14
1598551500000|2020-08-27 18:05:00|26.12|26.04|26.25|26|26.25|26.07|26.11|25.93|0
1598551800000|2020-08-27 18:10:00|26.15|26.07|26.07|25.99|26.25|26.11|26.06|25.87|10
1598552100000|2020-08-27 18:15:00|26.17|25.92|26.1|26.02|26.17|26.04|26.03|25.85|8
1598552400000|2020-08-27 18:20:00|26.13|26.05|26.17|26.09|26.27|26.14|26.13|26.01|7
1598552700000|2020-08-27 18:25:00|26.16|26.08|25.96|25.88|26.16|26.08|25.94|25.86|30
1598553000000|2020-08-27 18:30:00|25.97|25.89|26.02|25.94|26.07|25.94|25.96|25.82|2
1598553300000|2020-08-27 18:35:00|26.01|25.93|25.96|25.88|26.03|25.94|25.91|25.78|4
1598553600000|2020-08-27 18:40:00|25.95|25.87|26.04|25.96|26.04|25.96|25.91|25.83|68
1598553900000|2020-08-27 18:45:00|26.03|25.95|26.04|25.96|26.05|25.97|25.97|25.89|76
1598554200000|2020-08-27 18:50:00|26.02|25.94|26.04|25.96|26.14|25.96|25.99|25.89|20
1598554500000|2020-08-27 18:55:00|26.02|25.94|26.05|25.97|26.11|25.97|25.99|25.86|3
1598554800000|2020-08-27 19:00:00|26.03|25.95|25.93|25.85|26.03|25.95|25.91|25.83|57
1598555100000|2020-08-27 19:05:00|25.95|25.87|25.9|25.82|26.08|25.9|25.87|25.77|184
1598555400000|2020-08-27 19:10:00|25.88|25.8|25.78|25.7|25.97|25.82|25.77|25.69|222
1598555700000|2020-08-27 19:15:00|25.8|25.72|25.83|25.75|25.86|25.78|25.78|25.7|123
1598556000000|2020-08-27 19:20:00|25.8|25.72|25.82|25.74|25.83|25.75|25.79|25.71|21
1598556300000|2020-08-27 19:25:00|25.83|25.75|25.87|25.79|25.89|25.81|25.83|25.75|7
1598556600000|2020-08-27 19:30:00|25.89|25.81|25.84|25.76|25.89|25.81|25.84|25.76|0
1598556900000|2020-08-27 19:35:00|25.85|25.77|25.84|25.76|25.88|25.8|25.84|25.76|3
1598557200000|2020-08-27 19:40:00|25.86|25.78|25.96|25.71|25.96|25.82|25.77|25.64|25
1598557500000|2020-08-27 19:45:00|25.95|25.7|25.89|25.64|25.96|25.76|25.78|25.63|4
1598557800000|2020-08-27 19:50:00|25.82|25.74|25.95|25.7|25.96|25.77|25.8|25.64|23
1598558100000|2020-08-27 19:55:00|25.88|25.8|26.08|25.78|26.08|26|25.87|25.69|28
1598594700000|2020-08-28 06:05:00|26.29|26.04|26.02|25.94|26.29|26.09|25.94|25.81|40
1598595000000|2020-08-28 06:10:00|26|25.92|26.04|25.79|26.11|25.96|25.95|25.79|8
1598595300000|2020-08-28 06:15:00|25.94|25.86|25.92|25.84|25.96|25.88|25.92|25.84|0
1598595600000|2020-08-28 06:20:00|25.95|25.87|25.96|25.88|26.06|25.92|25.92|25.81|27
1598595900000|2020-08-28 06:25:00|26.02|25.77|26.04|25.79|26.06|25.88|25.95|25.77|0
1598596200000|2020-08-28 06:30:00|26.02|25.77|26.03|25.78|26.03|25.78|26.02|25.77|0
1598596500000|2020-08-28 06:35:00|25.97|25.89|25.94|25.86|26.03|25.9|25.93|25.75|0
1598596800000|2020-08-28 06:40:00|25.96|25.88|25.97|25.89|26.1|25.93|25.94|25.78|2
1598597100000|2020-08-28 06:45:00|25.96|25.88|25.95|25.87|26.11|25.9|25.95|25.86|12
1598597400000|2020-08-28 06:50:00|25.98|25.9|26.06|25.98|26.06|25.98|25.93|25.85|6
1598597700000|2020-08-28 06:55:00|26.12|25.87|25.99|25.91|26.12|25.98|25.99|25.87|0
1598598000000|2020-08-28 07:00:00|26.01|25.93|26.07|25.99|26.09|26.01|25.97|25.89|89
1598598300000|2020-08-28 07:05:00|26.09|26.01|26.06|25.98|26.18|26.1|25.98|25.9|74
1598598600000|2020-08-28 07:10:00|26.09|26.01|26.23|26.15|26.23|26.15|26.05|25.97|543
1598598900000|2020-08-28 07:15:00|26.22|26.14|26.35|26.27|26.41|26.33|26.22|26.14|178
1598599200000|2020-08-28 07:20:00|26.36|26.28|26.46|26.38|26.51|26.43|26.35|26.27|404
1598599500000|2020-08-28 07:25:00|26.44|26.36|26.42|26.34|26.52|26.44|26.38|26.3|240
1598599800000|2020-08-28 07:30:00|26.4|26.32|26.57|26.49|26.61|26.53|26.4|26.32|363
1598600100000|2020-08-28 07:35:00|26.56|26.48|26.56|26.48|26.65|26.57|26.48|26.4|422
1598600400000|2020-08-28 07:40:00|26.57|26.49|26.42|26.34|26.7|26.62|26.42|26.34|247
1598600700000|2020-08-28 07:45:00|26.45|26.37|26.41|26.33|26.5|26.42|26.35|26.27|231
1598601000000|2020-08-28 07:50:00|26.42|26.34|26.45|26.37|26.5|26.42|26.42|26.34|63
1598601300000|2020-08-28 07:55:00|26.48|26.4|26.37|26.29|26.49|26.41|26.29|26.21|233
1598601600000|2020-08-28 08:00:00|26.36|26.28|26.22|26.14|26.43|26.35|26.22|26.14|77
1598601900000|2020-08-28 08:05:00|26.25|26.17|26.22|26.14|26.27|26.19|26.17|26.09|118
1598602200000|2020-08-28 08:10:00|26.21|26.13|26.11|26.03|26.21|26.13|26.07|25.99|185
1598602500000|2020-08-28 08:15:00|26.09|26.01|26.09|26.01|26.12|26.04|26.04|25.96|135
1598602800000|2020-08-28 08:20:00|26.08|26|25.92|25.84|26.09|26.01|25.89|25.81|246
1598603100000|2020-08-28 08:25:00|25.9|25.82|25.96|25.88|25.98|25.9|25.9|25.82|83
1598603400000|2020-08-28 08:30:00|25.95|25.87|26.12|26.04|26.12|26.04|25.92|25.84|20
1598603700000|2020-08-28 08:35:00|26.11|26.03|26.13|26.05|26.22|26.14|26.11|26.03|74
1598604000000|2020-08-28 08:40:00|26.14|26.06|26.2|26.12|26.27|26.19|26.13|26.05|33
1598604300000|2020-08-28 08:45:00|26.22|26.14|26.13|26.05|26.27|26.19|26.12|26.04|121
1598604600000|2020-08-28 08:50:00|26.14|26.06|26.13|26.05|26.18|26.1|26.13|26.05|4
1598604900000|2020-08-28 08:55:00|26.16|26.08|26.16|26.08|26.18|26.1|26.05|25.97|231
1598605200000|2020-08-28 09:00:00|26.14|26.06|26.09|26.01|26.23|26.15|26.09|26.01|41
1598605500000|2020-08-28 09:05:00|26.08|26|26.1|26.02|26.1|26.02|26.01|25.93|42
1598605800000|2020-08-28 09:10:00|26.08|26|26.06|25.98|26.13|26.05|26.06|25.98|11
1598606100000|2020-08-28 09:15:00|26.07|25.99|26.09|26.01|26.15|26.07|26.06|25.98|71
1598606400000|2020-08-28 09:20:00|26.07|25.99|26.22|26.14|26.23|26.15|26.06|25.98|10
1598606700000|2020-08-28 09:25:00|26.23|26.15|26.23|26.15|26.3|26.22|26.22|26.14|39
1598607000000|2020-08-28 09:30:00|26.26|26.18|26.29|26.21|26.31|26.23|26.25|26.17|15
1598607300000|2020-08-28 09:35:00|26.27|26.19|26.14|26.06|26.3|26.22|26.14|26.06|200
1598607600000|2020-08-28 09:40:00|26.13|26.05|26.09|26.01|26.13|26.05|26.04|25.96|70
1598607900000|2020-08-28 09:45:00|26.08|26|26.14|26.06|26.17|26.09|26.08|26|77
1598608200000|2020-08-28 09:50:00|26.12|26.04|26.11|26.03|26.13|26.05|26.05|25.97|59
1598608500000|2020-08-28 09:55:00|26.09|26.01|26.08|26|26.11|26.03|26.04|25.96|183
1598608800000|2020-08-28 10:00:00|26.07|25.99|26.24|26.16|26.27|26.19|26.04|25.96|1160
1598609100000|2020-08-28 10:05:00|26.26|26.18|26.47|26.39|26.51|26.43|26.24|26.16|326
1598609400000|2020-08-28 10:10:00|26.46|26.38|26.46|26.38|26.52|26.44|26.42|26.34|407
1598609700000|2020-08-28 10:15:00|26.47|26.39|26.48|26.4|26.51|26.43|26.43|26.35|307
1598610000000|2020-08-28 10:20:00|26.49|26.41|26.5|26.42|26.53|26.45|26.48|26.4|271
1598610300000|2020-08-28 10:25:00|26.48|26.4|26.41|26.33|26.48|26.4|26.39|26.31|23
1598610600000|2020-08-28 10:30:00|26.44|26.36|26.33|26.25|26.44|26.36|26.29|26.21|181
1598610900000|2020-08-28 10:35:00|26.35|26.27|26.31|26.23|26.35|26.27|26.3|26.22|3
1598611200000|2020-08-28 10:40:00|26.29|26.21|26.31|26.23|26.33|26.25|26.29|26.21|121
1598611500000|2020-08-28 10:45:00|26.35|26.27|26.4|26.32|26.4|26.32|26.31|26.23|587
1598611800000|2020-08-28 10:50:00|26.39|26.31|26.4|26.32|26.44|26.36|26.39|26.31|29
1598612100000|2020-08-28 10:55:00|26.39|26.31|26.44|26.36|26.46|26.38|26.39|26.31|22
1598612400000|2020-08-28 11:00:00|26.43|26.35|26.4|26.32|26.46|26.38|26.39|26.31|330
1598612700000|2020-08-28 11:05:00|26.41|26.33|26.45|26.37|26.46|26.38|26.41|26.33|10
1598613000000|2020-08-28 11:10:00|26.43|26.35|26.37|26.29|26.45|26.37|26.37|26.29|106
1598613300000|2020-08-28 11:15:00|26.34|26.26|26.36|26.28|26.39|26.31|26.34|26.26|137
1598613600000|2020-08-28 11:20:00|26.34|26.26|26.38|26.3|26.39|26.31|26.34|26.26|5
1598613900000|2020-08-28 11:25:00|26.4|26.32|26.39|26.31|26.47|26.39|26.39|26.31|109
1598614200000|2020-08-28 11:30:00|26.37|26.29|26.4|26.32|26.43|26.35|26.31|26.23|41
1598614500000|2020-08-28 11:35:00|26.41|26.33|26.36|26.28|26.44|26.36|26.35|26.27|215
1598614800000|2020-08-28 11:40:00|26.37|26.29|26.33|26.25|26.41|26.33|26.32|26.24|29
1598615100000|2020-08-28 11:45:00|26.32|26.24|26.33|26.25|26.35|26.27|26.32|26.24|6
1598615400000|2020-08-28 11:50:00|26.32|26.24|26.28|26.2|26.33|26.25|26.23|26.15|61
1598615700000|2020-08-28 11:55:00|26.26|26.18|26.25|26.17|26.28|26.2|26.21|26.13|30
1598616000000|2020-08-28 12:00:00|26.24|26.16|26.28|26.2|26.29|26.21|26.24|26.16|5
1598616300000|2020-08-28 12:05:00|26.29|26.21|26.24|26.16|26.29|26.21|26.23|26.15|16
1598616600000|2020-08-28 12:10:00|26.23|26.15|26.26|26.18|26.27|26.19|26.2|26.12|54
1598616900000|2020-08-28 12:15:00|26.27|26.19|26.28|26.2|26.32|26.24|26.27|26.19|20
1598617200000|2020-08-28 12:20:00|26.25|26.17|26.27|26.19|26.27|26.19|26.25|26.17|71
1598617500000|2020-08-28 12:25:00|26.32|26.24|26.37|26.29|26.37|26.29|26.31|26.23|66
1598617800000|2020-08-28 12:30:00|26.39|26.31|26.38|26.3|26.42|26.34|26.37|26.29|110
1598618100000|2020-08-28 12:35:00|26.39|26.31|26.42|26.34|26.47|26.39|26.38|26.3|60
1598618400000|2020-08-28 12:40:00|26.38|26.3|26.33|26.25|26.42|26.34|26.33|26.25|113
1598618700000|2020-08-28 12:45:00|26.36|26.28|26.5|26.42|26.5|26.42|26.33|26.25|73
1598619000000|2020-08-28 12:50:00|26.49|26.41|26.36|26.28|26.5|26.42|26.33|26.25|27
1598619300000|2020-08-28 12:55:00|26.37|26.29|26.5|26.42|26.5|26.42|26.37|26.29|29
1598619600000|2020-08-28 13:00:00|26.48|26.4|26.42|26.34|26.5|26.42|26.39|26.31|176
1598619900000|2020-08-28 13:05:00|26.43|26.35|26.4|26.32|26.46|26.38|26.4|26.32|144
1598620200000|2020-08-28 13:10:00|26.39|26.31|26.46|26.38|26.48|26.4|26.39|26.31|26
1598620500000|2020-08-28 13:15:00|26.49|26.41|26.45|26.37|26.49|26.41|26.44|26.36|112
1598620800000|2020-08-28 13:20:00|26.44|26.36|26.49|26.41|26.49|26.41|26.44|26.36|56
1598621100000|2020-08-28 13:25:00|26.53|26.45|26.56|26.48|26.56|26.48|26.49|26.41|129
1598621400000|2020-08-28 13:30:00|26.54|26.46|26.63|26.55|26.72|26.64|26.51|26.43|295
1598621700000|2020-08-28 13:35:00|26.65|26.57|26.77|26.69|26.77|26.69|26.59|26.51|53
1598622000000|2020-08-28 13:40:00|26.74|26.66|26.84|26.76|26.84|26.76|26.69|26.61|350
1598622300000|2020-08-28 13:45:00|26.87|26.79|26.93|26.85|26.97|26.89|26.85|26.77|151
1598622600000|2020-08-28 13:50:00|26.94|26.86|26.81|26.73|27.08|27|26.79|26.71|786
1598622900000|2020-08-28 13:55:00|26.83|26.75|26.82|26.74|26.9|26.82|26.81|26.73|50
1598623200000|2020-08-28 14:00:00|26.85|26.77|27.08|27|27.11|27.03|26.82|26.74|314
1598623500000|2020-08-28 14:05:00|27.07|26.99|27.19|27.11|27.24|27.16|27.06|26.98|713
1598623800000|2020-08-28 14:10:00|27.2|27.12|27.37|27.29|27.42|27.34|27.18|27.1|314
1598624100000|2020-08-28 14:15:00|27.35|27.27|27.32|27.24|27.42|27.34|27.32|27.24|190
1598624400000|2020-08-28 14:20:00|27.37|27.29|27.2|27.12|27.39|27.31|27.2|27.12|736
1598624700000|2020-08-28 14:25:00|27.19|27.11|27.21|27.13|27.27|27.19|27.09|27.01|319
1598625000000|2020-08-28 14:30:00|27.22|27.14|27.36|27.28|27.38|27.3|27.14|27.06|466
1598625300000|2020-08-28 14:35:00|27.38|27.3|27.22|27.14|27.45|27.37|27.18|27.1|372
1598625600000|2020-08-28 14:40:00|27.21|27.13|27.11|27.03|27.21|27.13|27.09|27.01|662
1598625900000|2020-08-28 14:45:00|27.12|27.04|27.22|27.14|27.31|27.23|27.12|27.04|401
1598626200000|2020-08-28 14:50:00|27.23|27.15|27.38|27.3|27.46|27.38|27.22|27.14|346
1598626500000|2020-08-28 14:55:00|27.34|27.26|27.5|27.42|27.52|27.44|27.34|27.26|346
1598626800000|2020-08-28 15:00:00|27.48|27.4|27.28|27.2|27.53|27.45|27.28|27.2|312
1598627100000|2020-08-28 15:05:00|27.31|27.23|27.24|27.16|27.31|27.23|27.18|27.1|256
1598627400000|2020-08-28 15:10:00|27.26|27.18|27.16|27.08|27.28|27.2|27.11|27.03|773
1598627700000|2020-08-28 15:15:00|27.17|27.09|26.98|26.9|27.18|27.1|26.98|26.9|693
1598628000000|2020-08-28 15:20:00|26.97|26.89|26.94|26.86|26.98|26.9|26.89|26.81|433
1598628300000|2020-08-28 15:25:00|26.95|26.87|27|26.92|27.07|26.99|26.86|26.78|760
1598628600000|2020-08-28 15:30:00|27.01|26.93|26.99|26.91|27.02|26.94|26.97|26.89|227
1598628900000|2020-08-28 15:35:00|26.97|26.89|27.01|26.93|27.07|26.99|26.97|26.89|143
1598629200000|2020-08-28 15:40:00|27.03|26.95|26.98|26.9|27.08|27|26.98|26.9|25
1598629500000|2020-08-28 15:45:00|26.97|26.89|27.02|26.94|27.06|26.98|26.97|26.89|14
1598629800000|2020-08-28 15:50:00|27.01|26.93|26.98|26.9|27.01|26.93|26.97|26.89|55
1598630100000|2020-08-28 15:55:00|26.95|26.87|26.92|26.84|26.95|26.87|26.86|26.78|58
1598630400000|2020-08-28 16:00:00|26.93|26.85|26.95|26.87|26.95|26.87|26.9|26.82|3
1598630700000|2020-08-28 16:05:00|26.96|26.88|26.92|26.84|26.97|26.89|26.92|26.84|86
1598631000000|2020-08-28 16:10:00|26.88|26.8|26.87|26.79|26.89|26.81|26.86|26.78|26
1598631300000|2020-08-28 16:15:00|26.86|26.78|26.87|26.79|26.87|26.79|26.86|26.78|0
1598631600000|2020-08-28 16:20:00|26.9|26.82|26.9|26.82|26.91|26.83|26.89|26.81|118
1598631900000|2020-08-28 16:25:00|||||||||60
1598632200000|2020-08-28 16:30:00|26.88|26.8|26.85|26.77|26.89|26.81|26.84|26.76|39
1598632500000|2020-08-28 16:35:00|26.86|26.78|26.92|26.84|26.92|26.84|26.85|26.77|8
1598632800000|2020-08-28 16:40:00|26.87|26.79|26.87|26.79|26.87|26.79|26.82|26.74|19
1598633100000|2020-08-28 16:45:00|26.86|26.78|26.69|26.61|26.87|26.79|26.69|26.61|28
1598633400000|2020-08-28 16:50:00|26.7|26.62|26.52|26.44|26.72|26.64|26.49|26.41|59
1598633700000|2020-08-28 16:55:00|26.51|26.43|26.34|26.26|26.51|26.43|26.33|26.25|127
1598634000000|2020-08-28 17:00:00|26.44|26.19|26.44|26.36|26.46|26.36|26.4|26.19|3
1598634300000|2020-08-28 17:05:00|26.43|26.35|26.62|26.54|26.64|26.54|26.43|26.35|3
1598634600000|2020-08-28 17:10:00|26.64|26.56|26.62|26.54|26.68|26.6|26.62|26.54|26
1598634900000|2020-08-28 17:15:00|26.64|26.56|26.59|26.51|26.64|26.56|26.56|26.48|8
1598635200000|2020-08-28 17:20:00|26.56|26.48|26.5|26.42|26.57|26.49|26.48|26.4|3
1598635500000|2020-08-28 17:25:00|26.52|26.44|26.61|26.53|26.64|26.54|26.49|26.38|103
1598635800000|2020-08-28 17:30:00|26.62|26.54|26.71|26.46|26.72|26.59|26.61|26.46|12
1598636100000|2020-08-28 17:35:00|26.72|26.47|26.61|26.53|26.72|26.55|26.59|26.47|1
1598636400000|2020-08-28 17:40:00|26.62|26.54|26.55|26.47|26.66|26.54|26.55|26.4|13
1598636700000|2020-08-28 17:45:00|26.54|26.46|26.5|26.42|26.66|26.47|26.48|26.4|0
1598637000000|2020-08-28 17:50:00|26.48|26.4|26.22|26.14|26.5|26.42|26.22|26.13|14
1598637300000|2020-08-28 17:55:00|26.24|26.16|26.28|26.2|26.38|26.23|26.22|26.09|2
1598637600000|2020-08-28 18:00:00|26.27|26.19|26.3|26.22|26.41|26.26|26.26|26.16|25
1598637900000|2020-08-28 18:05:00|26.31|26.23|26.29|26.21|26.32|26.24|26.29|26.21|0
1598638200000|2020-08-28 18:10:00|26.27|26.19|26.28|26.03|26.36|26.21|26.13|26|70
1598638500000|2020-08-28 18:15:00|26.3|26.05|26.26|26.18|26.3|26.21|26.24|26.03|173
1598638800000|2020-08-28 18:20:00|26.24|26.16|26.36|26.28|26.42|26.28|26.24|26.16|81
1598639100000|2020-08-28 18:25:00|26.34|26.26|26.37|26.29|26.47|26.3|26.31|26.18|99
1598639400000|2020-08-28 18:30:00|26.36|26.28|26.34|26.26|26.37|26.29|26.31|26.23|14
1598639700000|2020-08-28 18:35:00|26.33|26.25|26.3|26.22|26.34|26.26|26.3|26.22|1
1598640000000|2020-08-28 18:40:00|26.31|26.23|26.3|26.22|26.31|26.23|26.28|26.2|0
1598640300000|2020-08-28 18:45:00|26.29|26.21|26.18|25.93|26.29|26.21|26.13|25.92|54
1598640600000|2020-08-28 18:50:00|26.2|25.95|26.35|26.1|26.35|26.15|26.15|25.95|31
1598640900000|2020-08-28 18:55:00|26.16|26.08|26.03|25.78|26.25|26.08|25.96|25.78|115
1598641200000|2020-08-28 19:00:00|26.04|25.79|25.89|25.81|26.04|25.85|25.89|25.75|0
1598641500000|2020-08-28 19:05:00|25.86|25.78|25.79|25.71|25.86|25.78|25.78|25.7|25
1598641800000|2020-08-28 19:10:00|25.78|25.7|25.85|25.6|25.85|25.71|25.69|25.54|7
1598642100000|2020-08-28 19:15:00|25.86|25.61|25.86|25.61|25.87|25.62|25.83|25.58|0
1598642400000|2020-08-28 19:20:00|25.84|25.59|25.93|25.63|25.94|25.64|25.84|25.59|5
1598642700000|2020-08-28 19:25:00|25.92|25.62|25.9|25.6|25.95|25.81|25.83|25.6|66
1598643000000|2020-08-28 19:30:00|25.89|25.59|25.77|25.69|25.9|25.69|25.71|25.55|30
1598643300000|2020-08-28 19:35:00|25.76|25.68|25.78|25.7|25.92|25.74|25.76|25.56|57
1598643600000|2020-08-28 19:40:00|25.8|25.72|25.96|25.66|25.96|25.81|25.8|25.66|214
1598643900000|2020-08-28 19:45:00|25.95|25.7|26.02|25.77|26.03|25.89|25.9|25.69|124
1598644200000|2020-08-28 19:50:00|26.04|25.79|26.16|25.91|26.16|26.06|26|25.75|22
1598644500000|2020-08-28 19:55:00|26.14|25.84|26.24|25.94|26.31|26.12|26|25.84|52
1598644800000|2020-08-28 20:00:00|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|0
1598853900000|2020-08-31 06:05:00|26.54|26.24|26.51|26.21|26.54|26.24|26.45|26.15|0
1598854200000|2020-08-31 06:10:00|26.53|26.23|26.45|26.15|26.53|26.23|26.41|26.15|12
1598854500000|2020-08-31 06:15:00|26.46|26.16|26.46|26.21|26.46|26.21|26.45|26.16|0
1598854800000|2020-08-31 06:20:00|26.47|26.22|26.39|26.31|26.47|26.31|26.38|26.22|0
1598855100000|2020-08-31 06:25:00|26.4|26.32|26.51|26.26|26.51|26.32|26.4|26.25|3
1598855400000|2020-08-31 06:30:00|26.5|26.25|26.44|26.19|26.51|26.26|26.44|26.19|1
1598855700000|2020-08-31 06:35:00|26.37|26.29|26.44|26.19|26.44|26.29|26.37|26.19|1
1598856000000|2020-08-31 06:40:00|26.43|26.18|26.33|26.25|26.43|26.25|26.33|26.18|0
1598856300000|2020-08-31 06:45:00|26.34|26.26|26.4|26.15|26.41|26.26|26.33|26.15|0
1598856600000|2020-08-31 06:50:00|26.3|26.22|26.3|26.22|26.3|26.22|26.29|26.21|1
1598856900000|2020-08-31 06:55:00|26.29|26.21|26.24|26.16|26.34|26.21|26.2|26.09|16
1598857200000|2020-08-31 07:00:00|26.23|26.15|26.14|26.06|26.29|26.21|26.13|26.05|141
1598857500000|2020-08-31 07:05:00|26.1|26.02|26.27|26.19|26.29|26.21|26.09|26.01|256
1598857800000|2020-08-31 07:10:00|26.25|26.17|26.2|26.12|26.29|26.21|26.14|26.06|450
1598858100000|2020-08-31 07:15:00|26.19|26.11|26.31|26.23|26.31|26.23|26.13|26.05|221
1598858400000|2020-08-31 07:20:00|26.3|26.22|26.34|26.26|26.38|26.3|26.26|26.18|81
1598858700000|2020-08-31 07:25:00|26.35|26.27|26.27|26.19|26.39|26.31|26.27|26.19|38
1598859000000|2020-08-31 07:30:00|26.25|26.17|26.23|26.15|26.25|26.17|26.16|26.08|70
1598859300000|2020-08-31 07:35:00|26.24|26.16|26.29|26.21|26.29|26.21|26.21|26.13|72
1598859600000|2020-08-31 07:40:00|26.28|26.2|26.29|26.21|26.3|26.22|26.21|26.13|94
1598859900000|2020-08-31 07:45:00|26.28|26.2|26.3|26.22|26.34|26.26|26.26|26.18|45
1598860200000|2020-08-31 07:50:00|26.29|26.21|26.19|26.11|26.29|26.21|26.19|26.11|14
1598860500000|2020-08-31 07:55:00|26.22|26.14|26.19|26.11|26.23|26.15|26.15|26.07|60
1598860800000|2020-08-31 08:00:00|26.18|26.1|26.29|26.21|26.29|26.21|26.16|26.08|144
1598861100000|2020-08-31 08:05:00|26.28|26.2|26.32|26.24|26.33|26.25|26.28|26.2|9
1598861400000|2020-08-31 08:10:00|26.29|26.21|26.26|26.18|26.34|26.26|26.24|26.16|34
1598861700000|2020-08-31 08:15:00|26.25|26.17|26.22|26.14|26.25|26.17|26.19|26.11|202
1598862000000|2020-08-31 08:20:00|26.24|26.16|26.22|26.14|26.24|26.16|26.17|26.09|73
1598862300000|2020-08-31 08:25:00|26.2|26.12|26.27|26.19|26.27|26.19|26.19|26.11|24
1598862600000|2020-08-31 08:30:00|26.25|26.17|26.2|26.12|26.27|26.19|26.18|26.1|97
1598862900000|2020-08-31 08:35:00|26.22|26.14|26.18|26.1|26.22|26.14|26.15|26.07|63
1598863200000|2020-08-31 08:40:00|26.16|26.08|26.19|26.11|26.19|26.11|26.16|26.08|54
1598863500000|2020-08-31 08:45:00|26.2|26.12|26.14|26.06|26.2|26.12|26.12|26.04|94
1598863800000|2020-08-31 08:50:00|26.15|26.07|26.17|26.09|26.17|26.09|26.12|26.04|4
1598864100000|2020-08-31 08:55:00|26.15|26.07|26.19|26.11|26.2|26.12|26.12|26.04|62
1598864400000|2020-08-31 09:00:00|26.15|26.07|26.19|26.11|26.24|26.16|26.15|26.07|83
1598864700000|2020-08-31 09:05:00|26.21|26.13|26.29|26.21|26.31|26.23|26.21|26.13|16
1598865000000|2020-08-31 09:10:00|26.31|26.23|26.28|26.2|26.31|26.23|26.27|26.19|10
1598865300000|2020-08-31 09:15:00|26.27|26.19|26.29|26.21|26.34|26.26|26.27|26.19|15
1598865600000|2020-08-31 09:20:00|26.28|26.2|26.26|26.18|26.28|26.2|26.22|26.14|99
1598865900000|2020-08-31 09:25:00|26.24|26.16|26.3|26.22|26.31|26.23|26.23|26.15|35
1598866200000|2020-08-31 09:30:00|26.28|26.2|26.31|26.23|26.33|26.25|26.28|26.2|7
1598866500000|2020-08-31 09:35:00|26.32|26.24|26.25|26.17|26.32|26.24|26.25|26.17|4
1598866800000|2020-08-31 09:40:00|26.26|26.18|26.25|26.17|26.26|26.18|26.23|26.15|18
1598867100000|2020-08-31 09:45:00|26.27|26.19|26.32|26.24|26.32|26.24|26.25|26.17|67
1598867400000|2020-08-31 09:50:00|26.31|26.23|26.3|26.22|26.31|26.23|26.27|26.19|12
1598867700000|2020-08-31 09:55:00|26.29|26.21|26.32|26.24|26.35|26.27|26.27|26.19|17
1598868000000|2020-08-31 10:00:00|26.34|26.26|26.36|26.28|26.39|26.31|26.34|26.26|37
1598868300000|2020-08-31 10:05:00|26.37|26.29|26.45|26.37|26.45|26.37|26.37|26.29|93
1598868600000|2020-08-31 10:10:00|26.46|26.38|26.43|26.35|26.46|26.38|26.42|26.34|36
1598868900000|2020-08-31 10:15:00|26.44|26.36|26.43|26.35|26.44|26.36|26.4|26.32|37
1598869200000|2020-08-31 10:20:00|26.44|26.36|26.48|26.4|26.48|26.4|26.43|26.35|33
1598869500000|2020-08-31 10:25:00|26.5|26.42|26.48|26.4|26.51|26.43|26.45|26.37|23
1598869800000|2020-08-31 10:30:00|26.49|26.41|26.46|26.38|26.49|26.41|26.44|26.36|32
1598870100000|2020-08-31 10:35:00|26.48|26.4|26.48|26.4|26.5|26.42|26.43|26.35|5
1598870400000|2020-08-31 10:40:00|26.49|26.41|26.54|26.46|26.58|26.5|26.48|26.4|190
1598870700000|2020-08-31 10:45:00|26.53|26.45|26.5|26.42|26.54|26.46|26.5|26.42|59
1598871000000|2020-08-31 10:50:00|26.53|26.45|26.54|26.46|26.54|26.46|26.5|26.42|17
1598871300000|2020-08-31 10:55:00|26.57|26.49|26.53|26.45|26.58|26.5|26.53|26.45|208
1598871600000|2020-08-31 11:00:00|26.54|26.46|26.54|26.46|26.58|26.5|26.51|26.43|113
1598871900000|2020-08-31 11:05:00|26.56|26.48|26.54|26.46|26.63|26.55|26.53|26.45|104
1598872200000|2020-08-31 11:10:00|26.53|26.45|26.51|26.43|26.56|26.48|26.48|26.4|85
1598872500000|2020-08-31 11:15:00|26.49|26.41|26.47|26.39|26.51|26.43|26.45|26.37|55
1598872800000|2020-08-31 11:20:00|26.45|26.37|26.48|26.4|26.49|26.41|26.45|26.37|4
1598873100000|2020-08-31 11:25:00|26.47|26.39|26.48|26.4|26.48|26.4|26.46|26.38|113
1598873400000|2020-08-31 11:30:00|26.49|26.41|26.48|26.4|26.49|26.41|26.48|26.4|3
1598873700000|2020-08-31 11:35:00|26.49|26.41|26.49|26.41|26.49|26.41|26.48|26.4|24
1598874000000|2020-08-31 11:40:00|26.51|26.43|26.53|26.45|26.58|26.5|26.49|26.41|112
1598874300000|2020-08-31 11:45:00|26.54|26.46|26.55|26.47|26.58|26.5|26.53|26.45|36
1598874600000|2020-08-31 11:50:00|26.57|26.49|26.68|26.6|26.68|26.6|26.57|26.49|15
1598874900000|2020-08-31 11:55:00|26.67|26.59|26.58|26.5|26.68|26.6|26.58|26.5|337
1598875200000|2020-08-31 12:00:00|26.6|26.52|26.62|26.54|26.66|26.58|26.6|26.52|34
1598875500000|2020-08-31 12:05:00|26.61|26.53|26.67|26.59|26.68|26.6|26.6|26.52|67
1598875800000|2020-08-31 12:10:00|26.66|26.58|26.72|26.64|26.72|26.64|26.64|26.56|159
1598876100000|2020-08-31 12:15:00|26.69|26.61|26.8|26.72|26.81|26.73|26.69|26.61|95
1598876400000|2020-08-31 12:20:00|26.81|26.73|26.83|26.75|26.84|26.76|26.8|26.72|15
1598876700000|2020-08-31 12:25:00|26.84|26.76|26.88|26.8|26.9|26.82|26.83|26.75|18
1598877000000|2020-08-31 12:30:00|26.86|26.78|26.85|26.77|26.89|26.81|26.85|26.77|255
1598877300000|2020-08-31 12:35:00|26.86|26.78|26.76|26.68|26.89|26.81|26.76|26.68|80
1598877600000|2020-08-31 12:40:00|26.78|26.7|26.65|26.57|26.8|26.72|26.64|26.56|68
1598877900000|2020-08-31 12:45:00|26.66|26.58|26.7|26.62|26.71|26.63|26.64|26.56|82
1598878200000|2020-08-31 12:50:00|26.69|26.61|26.81|26.73|26.81|26.73|26.68|26.6|3
1598878500000|2020-08-31 12:55:00|26.8|26.72|26.9|26.82|26.94|26.86|26.76|26.68|212
1598878800000|2020-08-31 13:00:00|26.91|26.83|27.04|26.96|27.04|26.96|26.89|26.81|93
1598879100000|2020-08-31 13:05:00|27.03|26.95|26.98|26.9|27.04|26.96|26.94|26.86|48
1598879400000|2020-08-31 13:10:00|26.95|26.87|27.09|27.01|27.09|27.01|26.94|26.86|309
1598879700000|2020-08-31 13:15:00|27.1|27.02|27.03|26.95|27.17|27.09|27.03|26.95|77
1598880000000|2020-08-31 13:20:00|27.02|26.94|27.06|26.98|27.07|26.99|27.02|26.94|141
1598880300000|2020-08-31 13:25:00|27.04|26.96|27.12|27.04|27.14|27.06|27.04|26.96|50
1598880600000|2020-08-31 13:30:00|27.13|27.05|27.26|27.18|27.27|27.19|27.11|27.03|149
1598880900000|2020-08-31 13:35:00|27.24|27.16|27.25|27.17|27.36|27.28|27.22|27.14|107
1598881200000|2020-08-31 13:40:00|27.23|27.15|27.11|27.03|27.26|27.18|27.03|26.95|812
1598881500000|2020-08-31 13:45:00|27.12|27.04|27.03|26.95|27.2|27.12|27.03|26.95|173
1598881800000|2020-08-31 13:50:00|27.05|26.97|27.16|27.08|27.17|27.09|27.03|26.95|90
1598882100000|2020-08-31 13:55:00|27.15|27.07|27.13|27.05|27.22|27.14|27.12|27.04|11
1598882400000|2020-08-31 14:00:00|27.15|27.07|26.96|26.88|27.17|27.09|26.96|26.88|156
1598882700000|2020-08-31 14:05:00|26.97|26.89|26.98|26.9|27.21|27.13|26.97|26.89|105
1598883000000|2020-08-31 14:10:00|27|26.92|26.95|26.87|27.07|26.99|26.91|26.83|421
1598883300000|2020-08-31 14:15:00|26.96|26.88|26.86|26.78|27.02|26.94|26.85|26.77|621
1598883600000|2020-08-31 14:20:00|26.85|26.77|26.86|26.78|26.9|26.82|26.84|26.76|159
1598883900000|2020-08-31 14:25:00|26.9|26.82|26.97|26.89|27.01|26.93|26.87|26.79|1139
1598884200000|2020-08-31 14:30:00|26.94|26.86|26.85|26.77|26.96|26.88|26.84|26.76|542
1598884500000|2020-08-31 14:35:00|26.84|26.76|26.85|26.77|26.89|26.81|26.84|26.76|440
1598884800000|2020-08-31 14:40:00|26.86|26.78|27.02|26.94|27.02|26.94|26.85|26.77|715
1598885100000|2020-08-31 14:45:00|27.01|26.93|26.91|26.83|27.06|26.98|26.91|26.83|716
1598885400000|2020-08-31 14:50:00|26.92|26.84|26.94|26.86|26.99|26.91|26.91|26.83|194
1598885700000|2020-08-31 14:55:00|26.93|26.85|26.93|26.85|26.95|26.87|26.81|26.73|383
1598886000000|2020-08-31 15:00:00|26.9|26.82|26.86|26.78|26.93|26.85|26.83|26.75|344
1598886300000|2020-08-31 15:05:00|26.85|26.77|26.9|26.82|26.9|26.82|26.82|26.74|78
1598886600000|2020-08-31 15:10:00|26.93|26.85|26.95|26.87|27.05|26.97|26.9|26.82|342
1598886900000|2020-08-31 15:15:00|26.94|26.86|27.12|27.04|27.13|27.05|26.94|26.86|434
1598887200000|2020-08-31 15:20:00|27.13|27.05|27.38|27.3|27.49|27.41|27.13|27.05|786
1598887500000|2020-08-31 15:25:00|27.37|27.29|27.39|27.31|27.45|27.37|27.35|27.27|1560
1598887800000|2020-08-31 15:30:00|27.38|27.3|27.3|27.22|27.42|27.34|27.29|27.21|620
1598888100000|2020-08-31 15:35:00|27.29|27.21|27.13|27.05|27.33|27.25|27.09|27.01|252
1598888400000|2020-08-31 15:40:00|27.12|27.04|27.04|26.96|27.13|27.05|27|26.92|244
1598888700000|2020-08-31 15:45:00|27.03|26.95|27.03|26.95|27.05|26.97|26.97|26.89|119
1598889000000|2020-08-31 15:50:00|27.02|26.94|27.05|26.97|27.05|26.97|26.98|26.9|12
1598889300000|2020-08-31 15:55:00|27.04|26.96|27.06|26.98|27.13|27.05|26.99|26.91|125
1598889600000|2020-08-31 16:00:00|27.04|26.96|27|26.92|27.12|27.04|26.99|26.91|61
1598889900000|2020-08-31 16:05:00|27.03|26.95|26.97|26.89|27.05|26.97|26.94|26.86|31
1598890200000|2020-08-31 16:10:00|26.95|26.87|26.9|26.82|26.97|26.89|26.89|26.81|66
1598890500000|2020-08-31 16:15:00|26.92|26.84|26.9|26.82|26.97|26.89|26.89|26.81|154
1598890800000|2020-08-31 16:20:00|26.89|26.81|26.93|26.85|26.94|26.86|26.89|26.81|23
1598891100000|2020-08-31 16:25:00|26.94|26.86|26.97|26.89|27.01|26.93|26.94|26.86|11
1598891400000|2020-08-31 16:30:00|26.96|26.88|26.99|26.91|27.01|26.93|26.91|26.83|147
1598891700000|2020-08-31 16:35:00|26.98|26.9|26.98|26.9|27.01|26.93|26.98|26.9|0
1598892000000|2020-08-31 16:40:00|26.99|26.91|26.97|26.89|26.99|26.91|26.92|26.84|14
1598892300000|2020-08-31 16:45:00|26.96|26.88|26.89|26.81|26.96|26.88|26.87|26.79|23
1598892600000|2020-08-31 16:50:00|26.93|26.85|26.85|26.77|26.93|26.85|26.85|26.77|34
1598892900000|2020-08-31 16:55:00|26.86|26.78|26.59|26.51|26.86|26.78|26.59|26.51|19
1598893200000|2020-08-31 17:00:00|26.63|26.55|26.72|26.64|26.77|26.69|26.63|26.55|6
1598893500000|2020-08-31 17:05:00|26.73|26.65|26.76|26.68|26.77|26.69|26.73|26.65|22
1598893800000|2020-08-31 17:10:00|26.77|26.69|26.72|26.64|26.77|26.69|26.72|26.64|0
1598894100000|2020-08-31 17:15:00|26.74|26.66|26.81|26.73|26.81|26.73|26.72|26.64|2
1598894400000|2020-08-31 17:20:00|26.8|26.72|26.86|26.78|26.87|26.79|26.8|26.72|4
1598894700000|2020-08-31 17:25:00|26.87|26.79|26.94|26.86|26.95|26.87|26.86|26.78|6
1598895000000|2020-08-31 17:30:00|26.95|26.87|26.87|26.79|27.01|26.87|26.87|26.75|19
1598895300000|2020-08-31 17:35:00|26.95|26.7|26.81|26.73|26.95|26.77|26.81|26.66|0
1598895600000|2020-08-31 17:40:00|26.88|26.63|26.85|26.77|26.88|26.77|26.81|26.63|0
1598895900000|2020-08-31 17:45:00|26.86|26.78|26.89|26.81|26.89|26.81|26.86|26.78|4
1598896500000|2020-08-31 17:55:00|26.9|26.82|26.99|26.91|27.02|26.91|26.9|26.77|2
1598896800000|2020-08-31 18:00:00|27.01|26.93|26.95|26.87|27.02|26.93|26.95|26.77|14
1598897100000|2020-08-31 18:05:00|26.96|26.88|26.99|26.91|27.05|26.91|26.95|26.8|3
1598897400000|2020-08-31 18:10:00|26.98|26.9|26.99|26.91|26.99|26.91|26.98|26.9|1
1598897700000|2020-08-31 18:15:00|27|26.92|27.09|27.01|27.1|27.02|26.99|26.91|7
1598898000000|2020-08-31 18:20:00|27.1|27.02|27.2|26.95|27.2|27.07|27.09|26.94|14
1598898300000|2020-08-31 18:25:00|27.14|27.06|27.24|27.16|27.31|27.16|27.12|26.93|17
1598898600000|2020-08-31 18:30:00|27.31|27.06|27.39|27.14|27.4|27.24|27.23|27.01|12
1598898900000|2020-08-31 18:35:00|27.38|27.13|27.29|27.04|27.4|27.24|27.24|27.04|14
1598899200000|2020-08-31 18:40:00|27.3|27.05|27.27|27.02|27.35|27.16|27.21|27.01|1
1598899500000|2020-08-31 18:45:00|27.28|27.03|27.27|27.02|27.29|27.14|27.22|27.02|0
1598899800000|2020-08-31 18:50:00|27.21|27.13|27.25|27|27.28|27.13|27.18|27|0
1598900100000|2020-08-31 18:55:00|27.18|27.1|27.22|27.14|27.23|27.15|27.18|27.1|4
1598900400000|2020-08-31 19:00:00|27.23|27.15|27.35|27.27|27.39|27.27|27.21|27.13|14
1598900700000|2020-08-31 19:05:00|27.33|27.25|27.26|27.01|27.39|27.25|27.24|26.99|0
1598901000000|2020-08-31 19:10:00|27.18|27.1|27.27|27.19|27.36|27.22|27.18|27.01|8
1598901300000|2020-08-31 19:15:00|27.34|27.09|27.46|27.38|27.46|27.38|27.27|27.08|36
1598901600000|2020-08-31 19:20:00|27.57|27.32|27.68|27.6|27.76|27.62|27.43|27.31|209
1598901900000|2020-08-31 19:25:00|27.7|27.62|27.38|27.3|27.78|27.64|27.38|27.23|5
1598902200000|2020-08-31 19:30:00|27.4|27.32|27.61|27.53|27.67|27.53|27.4|27.23|10
1598902500000|2020-08-31 19:35:00|27.62|27.54|27.75|27.67|27.81|27.67|27.57|27.38|120
1598902800000|2020-08-31 19:40:00|27.74|27.66|27.83|27.58|27.96|27.84|27.74|27.53|29
1598903100000|2020-08-31 19:45:00|27.76|27.68|27.5|27.42|27.83|27.68|27.47|27.28|85
1598903400000|2020-08-31 19:50:00|27.51|27.43|27.72|27.47|27.72|27.57|27.39|27.21|12
1598903700000|2020-08-31 19:55:00|27.65|27.57|27.68|27.38|27.73|27.58|27.59|27.37|8
1598904000000|2020-08-31 20:00:00|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1598940300000|2020-09-01 06:05:00|27.68|27.43|27.63|27.38|27.78|27.59|27.61|27.36|1
1598940600000|2020-09-01 06:10:00|27.61|27.36|27.67|27.42|27.68|27.52|27.56|27.36|7
1598940900000|2020-09-01 06:15:00|27.65|27.4|27.63|27.38|27.65|27.4|27.62|27.37|1
1598941200000|2020-09-01 06:20:00|27.67|27.37|27.68|27.38|27.68|27.38|27.67|27.37|0
1598941500000|2020-09-01 06:25:00|27.64|27.39|27.63|27.38|27.64|27.39|27.63|27.38|0
1598941800000|2020-09-01 06:30:00|27.62|27.37|27.63|27.38|27.66|27.41|27.62|27.37|0
1598942100000|2020-09-01 06:35:00|27.62|27.37|27.44|27.36|27.62|27.4|27.44|27.29|0
1598942400000|2020-09-01 06:40:00|27.53|27.28|27.52|27.27|27.54|27.36|27.44|27.27|2
1598942700000|2020-09-01 06:45:00|27.53|27.28|27.53|27.28|27.53|27.28|27.52|27.27|0
1598943000000|2020-09-01 06:50:00|27.52|27.27|27.42|27.34|27.53|27.34|27.41|27.27|2
1598943300000|2020-09-01 06:55:00|27.41|27.33|27.39|27.31|27.41|27.33|27.39|27.31|22
1598943600000|2020-09-01 07:00:00|27.42|27.34|27.47|27.39|27.56|27.48|27.35|27.27|151
1598943900000|2020-09-01 07:05:00|27.48|27.4|27.53|27.45|27.55|27.47|27.36|27.28|123
1598944200000|2020-09-01 07:10:00|27.55|27.47|27.46|27.38|27.56|27.48|27.46|27.38|131
1598944500000|2020-09-01 07:15:00|27.45|27.37|27.4|27.32|27.5|27.42|27.35|27.27|104
1598944800000|2020-09-01 07:20:00|27.41|27.33|27.15|27.07|27.41|27.33|27.12|27.04|183
1598945100000|2020-09-01 07:25:00|27.16|27.08|27.19|27.11|27.21|27.13|27.11|27.03|820
1598945400000|2020-09-01 07:30:00|27.18|27.1|27.29|27.21|27.34|27.26|27.14|27.06|165
1598945700000|2020-09-01 07:35:00|27.28|27.2|27.23|27.15|27.28|27.2|27.16|27.08|3621
1598946000000|2020-09-01 07:40:00|27.21|27.13|27.19|27.11|27.24|27.16|27.09|27.01|146
1598946300000|2020-09-01 07:45:00|27.17|27.09|27.24|27.16|27.24|27.16|27.14|27.06|118
1598946600000|2020-09-01 07:50:00|27.28|27.2|27.32|27.24|27.38|27.3|27.24|27.16|1265
1598946900000|2020-09-01 07:55:00|27.27|27.19|27.33|27.25|27.38|27.3|27.2|27.12|181
1598947200000|2020-09-01 08:00:00|27.34|27.26|27.42|27.34|27.44|27.36|27.27|27.19|185
1598947500000|2020-09-01 08:05:00|27.39|27.31|27.52|27.44|27.52|27.44|27.37|27.29|165
1598947800000|2020-09-01 08:10:00|27.54|27.46|27.62|27.54|27.62|27.54|27.49|27.41|214
1598948100000|2020-09-01 08:15:00|27.6|27.52|27.49|27.41|27.69|27.61|27.44|27.36|242
1598948400000|2020-09-01 08:20:00|27.5|27.42|27.54|27.46|27.59|27.51|27.49|27.41|72
1598948700000|2020-09-01 08:25:00|27.55|27.47|27.47|27.39|27.55|27.47|27.39|27.31|97
1598949000000|2020-09-01 08:30:00|27.48|27.4|27.41|27.33|27.59|27.51|27.33|27.25|80
1598949300000|2020-09-01 08:35:00|27.39|27.31|27.37|27.29|27.43|27.35|27.32|27.24|73
1598949600000|2020-09-01 08:40:00|27.38|27.3|27.42|27.34|27.55|27.47|27.37|27.29|141
1598949900000|2020-09-01 08:45:00|27.43|27.35|27.39|27.31|27.47|27.39|27.33|27.25|98
1598950200000|2020-09-01 08:50:00|27.42|27.34|27.61|27.53|27.63|27.55|27.39|27.31|174
1598950500000|2020-09-01 08:55:00|27.62|27.54|27.63|27.55|27.74|27.66|27.61|27.53|491
1598950800000|2020-09-01 09:00:00|27.62|27.54|27.62|27.54|27.71|27.63|27.57|27.49|142
1598951100000|2020-09-01 09:05:00|27.63|27.55|27.67|27.59|27.76|27.68|27.56|27.48|82
1598951400000|2020-09-01 09:10:00|27.66|27.58|27.46|27.38|27.67|27.59|27.44|27.36|63
1598951700000|2020-09-01 09:15:00|27.44|27.36|27.4|27.32|27.48|27.4|27.4|27.32|26
1598952000000|2020-09-01 09:20:00|27.38|27.3|27.4|27.32|27.43|27.35|27.36|27.28|10
1598952300000|2020-09-01 09:25:00|27.38|27.3|27.31|27.23|27.4|27.32|27.31|27.23|90
1598952600000|2020-09-01 09:30:00|27.32|27.24|27.37|27.29|27.38|27.3|27.31|27.23|22
1598952900000|2020-09-01 09:35:00|27.36|27.28|27.36|27.28|27.4|27.32|27.32|27.24|174
1598953200000|2020-09-01 09:40:00|27.39|27.31|27.42|27.34|27.45|27.37|27.37|27.29|41
1598953500000|2020-09-01 09:45:00|27.44|27.36|27.42|27.34|27.45|27.37|27.4|27.32|7
1598953800000|2020-09-01 09:50:00|27.45|27.37|27.47|27.39|27.52|27.44|27.44|27.36|13
1598954100000|2020-09-01 09:55:00|27.49|27.41|27.55|27.47|27.57|27.49|27.47|27.39|24
1598954400000|2020-09-01 10:00:00|27.52|27.44|27.5|27.42|27.57|27.49|27.5|27.42|16
1598954700000|2020-09-01 10:05:00|27.51|27.43|27.48|27.4|27.53|27.45|27.45|27.37|18
1598955000000|2020-09-01 10:10:00|27.46|27.38|27.48|27.4|27.5|27.42|27.45|27.37|8
1598955300000|2020-09-01 10:15:00|27.46|27.38|27.45|27.37|27.49|27.41|27.45|27.37|7
1598955600000|2020-09-01 10:20:00|27.44|27.36|27.43|27.35|27.49|27.41|27.42|27.34|10
1598955900000|2020-09-01 10:25:00|27.42|27.34|27.39|27.31|27.43|27.35|27.35|27.27|78
1598956200000|2020-09-01 10:30:00|27.38|27.3|27.36|27.28|27.39|27.31|27.35|27.27|3
1598956500000|2020-09-01 10:35:00|27.31|27.23|27.37|27.29|27.41|27.33|27.31|27.23|83
1598956800000|2020-09-01 10:40:00|27.36|27.28|27.37|27.29|27.37|27.29|27.32|27.24|94
1598957100000|2020-09-01 10:45:00|27.36|27.28|27.4|27.32|27.41|27.33|27.36|27.28|1
1598957400000|2020-09-01 10:50:00|27.41|27.33|27.41|27.33|27.43|27.35|27.4|27.32|52
1598957700000|2020-09-01 10:55:00|27.38|27.3|27.36|27.28|27.4|27.32|27.32|27.24|27
1598958000000|2020-09-01 11:00:00|27.32|27.24|27.4|27.32|27.4|27.32|27.32|27.24|29
1598958300000|2020-09-01 11:05:00|27.38|27.3|27.35|27.27|27.38|27.3|27.33|27.25|25
1598958600000|2020-09-01 11:10:00|27.37|27.29|27.38|27.3|27.38|27.3|27.33|27.25|32
1598958900000|2020-09-01 11:15:00|27.4|27.32|27.46|27.38|27.47|27.39|27.38|27.3|54
1598959200000|2020-09-01 11:20:00|27.5|27.42|27.47|27.39|27.51|27.43|27.46|27.38|12
1598959500000|2020-09-01 11:25:00|27.46|27.38|27.46|27.38|27.51|27.43|27.46|27.38|26
1598959800000|2020-09-01 11:30:00|27.45|27.37|27.51|27.43|27.51|27.43|27.45|27.37|8
1598960100000|2020-09-01 11:35:00|27.52|27.44|27.54|27.46|27.56|27.48|27.51|27.43|45
1598960400000|2020-09-01 11:40:00|27.56|27.48|27.59|27.51|27.59|27.51|27.56|27.48|8
1598960700000|2020-09-01 11:45:00|27.54|27.46|27.54|27.46|27.59|27.51|27.54|27.46|21
1598961000000|2020-09-01 11:50:00|27.55|27.47|27.59|27.51|27.62|27.54|27.54|27.46|65
1598961300000|2020-09-01 11:55:00|27.6|27.52|27.58|27.5|27.62|27.54|27.56|27.48|28
1598961600000|2020-09-01 12:00:00|27.59|27.51|27.59|27.51|27.59|27.51|27.54|27.46|19
1598961900000|2020-09-01 12:05:00|27.58|27.5|27.59|27.51|27.61|27.53|27.56|27.48|57
1598962200000|2020-09-01 12:10:00|27.56|27.48|27.6|27.52|27.61|27.53|27.56|27.48|13
1598962500000|2020-09-01 12:15:00|27.63|27.55|27.69|27.61|27.69|27.61|27.63|27.55|23
1598962800000|2020-09-01 12:20:00|27.68|27.6|27.7|27.62|27.74|27.66|27.65|27.57|173
1598963100000|2020-09-01 12:25:00|27.71|27.63|27.66|27.58|27.71|27.63|27.64|27.56|46
1598963400000|2020-09-01 12:30:00|27.65|27.57|27.63|27.55|27.66|27.58|27.6|27.52|229
1598963700000|2020-09-01 12:35:00|27.6|27.52|27.63|27.55|27.63|27.55|27.59|27.51|212
1598964000000|2020-09-01 12:40:00|27.62|27.54|27.64|27.56|27.64|27.56|27.59|27.51|6
1598964300000|2020-09-01 12:45:00|27.63|27.55|27.57|27.49|27.67|27.59|27.54|27.46|35
1598964600000|2020-09-01 12:50:00|27.56|27.48|27.63|27.55|27.63|27.55|27.56|27.48|88
1598964900000|2020-09-01 12:55:00|27.67|27.59|27.85|27.77|27.89|27.81|27.67|27.59|254
1598965200000|2020-09-01 13:00:00|27.88|27.8|28|27.92|28.15|28.07|27.87|27.79|1131
1598965500000|2020-09-01 13:05:00|28.01|27.93|28.14|28.06|28.21|28.13|28.01|27.93|648
1598965800000|2020-09-01 13:10:00|28.13|28.05|28.03|27.95|28.23|28.15|28.02|27.94|309
1598966100000|2020-09-01 13:15:00|28.04|27.96|28.04|27.96|28.18|28.1|28.03|27.95|127
1598966400000|2020-09-01 13:20:00|28.05|27.97|28.02|27.94|28.12|28.04|27.99|27.91|99
1598966700000|2020-09-01 13:25:00|28.03|27.95|28.02|27.94|28.04|27.96|27.97|27.89|122
1598967000000|2020-09-01 13:30:00|28.03|27.95|28.25|28.17|28.34|28.26|28.02|27.94|229
1598967300000|2020-09-01 13:35:00|28.28|28.2|28.27|28.19|28.34|28.26|28.2|28.12|145
1598967600000|2020-09-01 13:40:00|28.25|28.17|28.18|28.1|28.3|28.22|28.09|28.01|191
1598967900000|2020-09-01 13:45:00|28.17|28.09|28.06|27.98|28.21|28.13|28.03|27.95|85
1598968200000|2020-09-01 13:50:00|28.07|27.99|28.02|27.94|28.17|28.09|28.01|27.93|69
1598968500000|2020-09-01 13:55:00|28.03|27.95|28.03|27.95|28.07|27.99|28.01|27.93|221
1598968800000|2020-09-01 14:00:00|28.02|27.94|27.92|27.84|28.02|27.94|27.81|27.73|172
1598969100000|2020-09-01 14:05:00|27.9|27.82|28.02|27.94|28.02|27.94|27.81|27.73|164
1598969400000|2020-09-01 14:10:00|28.03|27.95|28.07|27.99|28.12|28.04|27.91|27.83|103
1598969700000|2020-09-01 14:15:00|28.06|27.98|28.05|27.97|28.18|28.1|28|27.92|315
1598970000000|2020-09-01 14:20:00|28.08|28|27.89|27.81|28.08|28|27.83|27.75|292
1598970300000|2020-09-01 14:25:00|27.87|27.79|27.8|27.72|27.89|27.81|27.79|27.71|69
1598970600000|2020-09-01 14:30:00|27.82|27.74|27.89|27.81|27.91|27.83|27.8|27.72|155
1598970900000|2020-09-01 14:35:00|27.87|27.79|27.95|27.87|27.97|27.89|27.85|27.77|44
1598971200000|2020-09-01 14:40:00|27.96|27.88|28.02|27.94|28.05|27.97|27.91|27.83|214
1598971500000|2020-09-01 14:45:00|28.04|27.96|28.05|27.97|28.06|27.98|27.94|27.86|93
1598971800000|2020-09-01 14:50:00|28.06|27.98|28.11|28.03|28.11|28.03|27.91|27.83|64
1598972100000|2020-09-01 14:55:00|28.1|28.02|28.22|28.14|28.22|28.14|28.06|27.98|54
1598972400000|2020-09-01 15:00:00|28.25|28.17|28.3|28.22|28.3|28.22|28.22|28.14|167
1598972700000|2020-09-01 15:05:00|28.28|28.2|28.3|28.22|28.34|28.26|28.26|28.18|670
1598973000000|2020-09-01 15:10:00|28.29|28.21|28.08|28|28.3|28.22|28.07|27.99|447
1598973300000|2020-09-01 15:15:00|28.06|27.98|28.09|28.01|28.1|28.02|28.01|27.93|193
1598973600000|2020-09-01 15:20:00|28.08|28|28.27|28.19|28.29|28.21|28.08|28|185
1598973900000|2020-09-01 15:25:00|28.26|28.18|28.3|28.22|28.33|28.25|28.19|28.11|144
1598974200000|2020-09-01 15:30:00|28.31|28.23|28.28|28.2|28.34|28.26|28.28|28.2|374
1598974500000|2020-09-01 15:35:00|28.25|28.17|28.24|28.16|28.29|28.21|28.19|28.11|37
1598974800000|2020-09-01 15:40:00|28.25|28.17|28.28|28.2|28.34|28.26|28.21|28.13|3
1598975100000|2020-09-01 15:45:00|28.29|28.21|28.25|28.17|28.34|28.26|28.25|28.17|18
1598975400000|2020-09-01 15:50:00|28.26|28.18|28.26|28.18|28.29|28.21|28.2|28.12|37
1598975700000|2020-09-01 15:55:00|28.25|28.17|28.34|28.26|28.35|28.27|28.25|28.17|166
1598976000000|2020-09-01 16:00:00|28.35|28.27|28.23|28.15|28.35|28.27|28.23|28.15|85
1598976300000|2020-09-01 16:05:00|28.24|28.16|28.15|28.07|28.25|28.17|28.15|28.07|36
1598976600000|2020-09-01 16:10:00|28.17|28.09|28.04|27.96|28.21|28.13|28.01|27.93|22
1598976900000|2020-09-01 16:15:00|||||||||26
1598977200000|2020-09-01 16:20:00|28.02|27.94|28.07|27.99|28.07|27.99|28.02|27.94|56
1598977500000|2020-09-01 16:25:00|28.08|28|28.1|28.02|28.12|28.04|28.08|28|0
1598977800000|2020-09-01 16:30:00|28.08|28|28.07|27.99|28.09|28.01|28.07|27.99|38
1598978100000|2020-09-01 16:35:00|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|26
1598978400000|2020-09-01 16:40:00|28.12|28.04|28.14|28.06|28.17|28.09|28.12|28.04|1
1598978700000|2020-09-01 16:45:00|28.13|28.05|28.15|28.07|28.15|28.07|28.12|28.04|51
1598979000000|2020-09-01 16:50:00|28.13|28.05|28.09|28.01|28.13|28.05|28.08|28|123
1598979300000|2020-09-01 16:55:00|28.08|28|28.02|27.94|28.09|28.01|28.02|27.94|96
1598979600000|2020-09-01 17:00:00|28.03|27.95|28.07|27.99|28.07|27.99|28.03|27.95|0
1598979900000|2020-09-01 17:05:00|28.08|28|28.07|27.99|28.08|28|28.07|27.99|0
1598980200000|2020-09-01 17:10:00|28.08|28|28.12|28.04|28.12|28.04|28.07|27.99|28
1598980500000|2020-09-01 17:15:00|28.11|28.03|28.07|27.99|28.12|28.04|28.07|27.99|92
1598980800000|2020-09-01 17:20:00|28.1|28.02|28.11|28.03|28.12|28.04|28.1|28.02|2
1598981100000|2020-09-01 17:25:00|28.1|28.02|28.11|28.03|28.18|28.03|28.08|27.93|0
1598981400000|2020-09-01 17:30:00|28.1|28.02|28.09|27.84|28.18|28.02|27.98|27.83|0
1598981700000|2020-09-01 17:35:00|27.98|27.9|28.01|27.93|28.03|27.95|27.98|27.9|69
1598982000000|2020-09-01 17:40:00|28|27.92|27.9|27.82|28.01|27.93|27.89|27.81|19
1598982300000|2020-09-01 17:45:00|27.92|27.84|27.99|27.91|28.02|27.94|27.92|27.84|20
1598982600000|2020-09-01 17:50:00|28.04|27.96|28.07|27.99|28.08|28|28.04|27.96|3
1598982900000|2020-09-01 17:55:00|28.05|27.97|28|27.92|28.07|27.99|27.99|27.91|118
1598983500000|2020-09-01 18:05:00|28.01|27.93|28.03|27.95|28.03|27.95|28.01|27.93|0
1598983800000|2020-09-01 18:10:00|28.02|27.94|28.01|27.93|28.03|27.95|28.01|27.93|0
1598984100000|2020-09-01 18:15:00|28.02|27.94|27.99|27.91|28.03|27.95|27.99|27.91|0
1598984400000|2020-09-01 18:20:00|27.98|27.9|27.99|27.91|27.99|27.91|27.98|27.9|2
1598984700000|2020-09-01 18:25:00|28.02|27.94|28.06|27.98|28.14|27.98|28.02|27.88|5
1598985000000|2020-09-01 18:30:00|28.07|27.99|28.02|27.94|28.07|27.99|28.02|27.94|5
1598985300000|2020-09-01 18:35:00|28.03|27.95|28.03|27.78|28.04|27.96|28.01|27.78|37
1598985600000|2020-09-01 18:40:00|28.02|27.77|28.13|27.88|28.13|27.95|27.93|27.77|7
1598985900000|2020-09-01 18:45:00|28.12|27.87|28.12|27.87|28.13|27.99|28.05|27.87|0
1598986200000|2020-09-01 18:50:00|28.07|27.99|28.2|27.95|28.22|28.04|28.06|27.88|62
1598986500000|2020-09-01 18:55:00|28.23|27.98|28.23|27.98|28.23|27.98|28.23|27.98|0
1598986800000|2020-09-01 19:00:00|28.24|27.99|28.18|28.1|28.26|28.11|28.18|27.98|0
1598987100000|2020-09-01 19:05:00|28.19|28.11|28.18|28.1|28.19|28.11|28.17|28.09|5
1598987400000|2020-09-01 19:10:00|28.16|28.08|28.16|28.08|28.16|28.08|28.13|28.05|0
1598987700000|2020-09-01 19:15:00|28.13|28.05|28.12|27.87|28.13|28.05|28.08|27.87|64
1598988000000|2020-09-01 19:20:00|28.11|27.86|28.09|27.84|28.11|27.86|28.08|27.83|0
1598988300000|2020-09-01 19:25:00|28.11|27.86|28.21|27.96|28.21|28.01|28.06|27.83|1
1598988600000|2020-09-01 19:30:00|28.23|27.98|28.3|28.05|28.31|28.13|28.16|27.96|2
1598988900000|2020-09-01 19:35:00|28.31|28.06|28.27|28.19|28.31|28.19|28.24|28.05|0
1598989200000|2020-09-01 19:40:00|28.3|28.22|28.29|28.21|28.31|28.23|28.25|28.17|61
1598989500000|2020-09-01 19:45:00|28.3|28.22|28.45|28.2|28.45|28.27|28.3|28.2|18
1598989800000|2020-09-01 19:50:00|28.43|28.18|28.35|28.27|28.46|28.33|28.34|28.17|11
1598990100000|2020-09-01 19:55:00|28.36|28.28|28.6|28.3|28.6|28.35|28.35|28.22|113
1598990400000|2020-09-01 20:00:00|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|0
1598940300000|2020-09-01 06:05:00|27.68|27.43|27.63|27.38|27.78|27.59|27.61|27.36|1
1598940600000|2020-09-01 06:10:00|27.61|27.36|27.67|27.42|27.68|27.52|27.56|27.36|7
1598940900000|2020-09-01 06:15:00|27.65|27.4|27.63|27.38|27.65|27.4|27.62|27.37|1
1598941200000|2020-09-01 06:20:00|27.67|27.37|27.68|27.38|27.68|27.38|27.67|27.37|0
1598941500000|2020-09-01 06:25:00|27.64|27.39|27.63|27.38|27.64|27.39|27.63|27.38|0
1598941800000|2020-09-01 06:30:00|27.62|27.37|27.63|27.38|27.66|27.41|27.62|27.37|0
1598942100000|2020-09-01 06:35:00|27.62|27.37|27.44|27.36|27.62|27.4|27.44|27.29|0
1598942400000|2020-09-01 06:40:00|27.53|27.28|27.52|27.27|27.54|27.36|27.44|27.27|2
1598942700000|2020-09-01 06:45:00|27.53|27.28|27.53|27.28|27.53|27.28|27.52|27.27|0
1598943000000|2020-09-01 06:50:00|27.52|27.27|27.42|27.34|27.53|27.34|27.41|27.27|2
1598943300000|2020-09-01 06:55:00|27.41|27.33|27.39|27.31|27.41|27.33|27.39|27.31|22
1598943600000|2020-09-01 07:00:00|27.42|27.34|27.47|27.39|27.56|27.48|27.35|27.27|151
1598943900000|2020-09-01 07:05:00|27.48|27.4|27.53|27.45|27.55|27.47|27.36|27.28|123
1598944200000|2020-09-01 07:10:00|27.55|27.47|27.46|27.38|27.56|27.48|27.46|27.38|131
1598944500000|2020-09-01 07:15:00|27.45|27.37|27.4|27.32|27.5|27.42|27.35|27.27|104
1598944800000|2020-09-01 07:20:00|27.41|27.33|27.15|27.07|27.41|27.33|27.12|27.04|183
1598945100000|2020-09-01 07:25:00|27.16|27.08|27.19|27.11|27.21|27.13|27.11|27.03|820
1598945400000|2020-09-01 07:30:00|27.18|27.1|27.29|27.21|27.34|27.26|27.14|27.06|165
1598945700000|2020-09-01 07:35:00|27.28|27.2|27.23|27.15|27.28|27.2|27.16|27.08|3621
1598946000000|2020-09-01 07:40:00|27.21|27.13|27.19|27.11|27.24|27.16|27.09|27.01|146
1598946300000|2020-09-01 07:45:00|27.17|27.09|27.24|27.16|27.24|27.16|27.14|27.06|118
1598946600000|2020-09-01 07:50:00|27.28|27.2|27.32|27.24|27.38|27.3|27.24|27.16|1265
1598946900000|2020-09-01 07:55:00|27.27|27.19|27.33|27.25|27.38|27.3|27.2|27.12|181
1598947200000|2020-09-01 08:00:00|27.34|27.26|27.42|27.34|27.44|27.36|27.27|27.19|185
1598947500000|2020-09-01 08:05:00|27.39|27.31|27.52|27.44|27.52|27.44|27.37|27.29|165
1598947800000|2020-09-01 08:10:00|27.54|27.46|27.62|27.54|27.62|27.54|27.49|27.41|214
1598948100000|2020-09-01 08:15:00|27.6|27.52|27.49|27.41|27.69|27.61|27.44|27.36|242
1598948400000|2020-09-01 08:20:00|27.5|27.42|27.54|27.46|27.59|27.51|27.49|27.41|72
1598948700000|2020-09-01 08:25:00|27.55|27.47|27.47|27.39|27.55|27.47|27.39|27.31|97
1598949000000|2020-09-01 08:30:00|27.48|27.4|27.41|27.33|27.59|27.51|27.33|27.25|80
1598949300000|2020-09-01 08:35:00|27.39|27.31|27.37|27.29|27.43|27.35|27.32|27.24|73
1598949600000|2020-09-01 08:40:00|27.38|27.3|27.42|27.34|27.55|27.47|27.37|27.29|141
1598949900000|2020-09-01 08:45:00|27.43|27.35|27.39|27.31|27.47|27.39|27.33|27.25|98
1598950200000|2020-09-01 08:50:00|27.42|27.34|27.61|27.53|27.63|27.55|27.39|27.31|174
1598950500000|2020-09-01 08:55:00|27.62|27.54|27.63|27.55|27.74|27.66|27.61|27.53|491
1598950800000|2020-09-01 09:00:00|27.62|27.54|27.62|27.54|27.71|27.63|27.57|27.49|142
1598951100000|2020-09-01 09:05:00|27.63|27.55|27.67|27.59|27.76|27.68|27.56|27.48|82
1598951400000|2020-09-01 09:10:00|27.66|27.58|27.46|27.38|27.67|27.59|27.44|27.36|63
1598951700000|2020-09-01 09:15:00|27.44|27.36|27.4|27.32|27.48|27.4|27.4|27.32|26
1598952000000|2020-09-01 09:20:00|27.38|27.3|27.4|27.32|27.43|27.35|27.36|27.28|10
1598952300000|2020-09-01 09:25:00|27.38|27.3|27.31|27.23|27.4|27.32|27.31|27.23|90
1598952600000|2020-09-01 09:30:00|27.32|27.24|27.37|27.29|27.38|27.3|27.31|27.23|22
1598952900000|2020-09-01 09:35:00|27.36|27.28|27.36|27.28|27.4|27.32|27.32|27.24|174
1598953200000|2020-09-01 09:40:00|27.39|27.31|27.42|27.34|27.45|27.37|27.37|27.29|41
1598953500000|2020-09-01 09:45:00|27.44|27.36|27.42|27.34|27.45|27.37|27.4|27.32|7
1598953800000|2020-09-01 09:50:00|27.45|27.37|27.47|27.39|27.52|27.44|27.44|27.36|13
1598954100000|2020-09-01 09:55:00|27.49|27.41|27.55|27.47|27.57|27.49|27.47|27.39|24
1598954400000|2020-09-01 10:00:00|27.52|27.44|27.5|27.42|27.57|27.49|27.5|27.42|16
1598954700000|2020-09-01 10:05:00|27.51|27.43|27.48|27.4|27.53|27.45|27.45|27.37|18
1598955000000|2020-09-01 10:10:00|27.46|27.38|27.48|27.4|27.5|27.42|27.45|27.37|8
1598955300000|2020-09-01 10:15:00|27.46|27.38|27.45|27.37|27.49|27.41|27.45|27.37|7
1598955600000|2020-09-01 10:20:00|27.44|27.36|27.43|27.35|27.49|27.41|27.42|27.34|10
1598955900000|2020-09-01 10:25:00|27.42|27.34|27.39|27.31|27.43|27.35|27.35|27.27|78
1598956200000|2020-09-01 10:30:00|27.38|27.3|27.36|27.28|27.39|27.31|27.35|27.27|3
1598956500000|2020-09-01 10:35:00|27.31|27.23|27.37|27.29|27.41|27.33|27.31|27.23|83
1598956800000|2020-09-01 10:40:00|27.36|27.28|27.37|27.29|27.37|27.29|27.32|27.24|94
1598957100000|2020-09-01 10:45:00|27.36|27.28|27.4|27.32|27.41|27.33|27.36|27.28|1
1598957400000|2020-09-01 10:50:00|27.41|27.33|27.41|27.33|27.43|27.35|27.4|27.32|52
1598957700000|2020-09-01 10:55:00|27.38|27.3|27.36|27.28|27.4|27.32|27.32|27.24|27
1598958000000|2020-09-01 11:00:00|27.32|27.24|27.4|27.32|27.4|27.32|27.32|27.24|29
1598958300000|2020-09-01 11:05:00|27.38|27.3|27.35|27.27|27.38|27.3|27.33|27.25|25
1598958600000|2020-09-01 11:10:00|27.37|27.29|27.38|27.3|27.38|27.3|27.33|27.25|32
1598958900000|2020-09-01 11:15:00|27.4|27.32|27.46|27.38|27.47|27.39|27.38|27.3|54
1598959200000|2020-09-01 11:20:00|27.5|27.42|27.47|27.39|27.51|27.43|27.46|27.38|12
1598959500000|2020-09-01 11:25:00|27.46|27.38|27.46|27.38|27.51|27.43|27.46|27.38|26
1598959800000|2020-09-01 11:30:00|27.45|27.37|27.51|27.43|27.51|27.43|27.45|27.37|8
1598960100000|2020-09-01 11:35:00|27.52|27.44|27.54|27.46|27.56|27.48|27.51|27.43|45
1598960400000|2020-09-01 11:40:00|27.56|27.48|27.59|27.51|27.59|27.51|27.56|27.48|8
1598960700000|2020-09-01 11:45:00|27.54|27.46|27.54|27.46|27.59|27.51|27.54|27.46|21
1598961000000|2020-09-01 11:50:00|27.55|27.47|27.59|27.51|27.62|27.54|27.54|27.46|65
1598961300000|2020-09-01 11:55:00|27.6|27.52|27.58|27.5|27.62|27.54|27.56|27.48|28
1598961600000|2020-09-01 12:00:00|27.59|27.51|27.59|27.51|27.59|27.51|27.54|27.46|19
1598961900000|2020-09-01 12:05:00|27.58|27.5|27.59|27.51|27.61|27.53|27.56|27.48|57
1598962200000|2020-09-01 12:10:00|27.56|27.48|27.6|27.52|27.61|27.53|27.56|27.48|13
1598962500000|2020-09-01 12:15:00|27.63|27.55|27.69|27.61|27.69|27.61|27.63|27.55|23
1598962800000|2020-09-01 12:20:00|27.68|27.6|27.7|27.62|27.74|27.66|27.65|27.57|173
1598963100000|2020-09-01 12:25:00|27.71|27.63|27.66|27.58|27.71|27.63|27.64|27.56|46
1598963400000|2020-09-01 12:30:00|27.65|27.57|27.63|27.55|27.66|27.58|27.6|27.52|229
1598963700000|2020-09-01 12:35:00|27.6|27.52|27.63|27.55|27.63|27.55|27.59|27.51|212
1598964000000|2020-09-01 12:40:00|27.62|27.54|27.64|27.56|27.64|27.56|27.59|27.51|6
1598964300000|2020-09-01 12:45:00|27.63|27.55|27.57|27.49|27.67|27.59|27.54|27.46|35
1598964600000|2020-09-01 12:50:00|27.56|27.48|27.63|27.55|27.63|27.55|27.56|27.48|88
1598964900000|2020-09-01 12:55:00|27.67|27.59|27.85|27.77|27.89|27.81|27.67|27.59|254
1598965200000|2020-09-01 13:00:00|27.88|27.8|28|27.92|28.15|28.07|27.87|27.79|1131
1598965500000|2020-09-01 13:05:00|28.01|27.93|28.14|28.06|28.21|28.13|28.01|27.93|648
1598965800000|2020-09-01 13:10:00|28.13|28.05|28.03|27.95|28.23|28.15|28.02|27.94|309
1598966100000|2020-09-01 13:15:00|28.04|27.96|28.04|27.96|28.18|28.1|28.03|27.95|127
1598966400000|2020-09-01 13:20:00|28.05|27.97|28.02|27.94|28.12|28.04|27.99|27.91|99
1598966700000|2020-09-01 13:25:00|28.03|27.95|28.02|27.94|28.04|27.96|27.97|27.89|122
1598967000000|2020-09-01 13:30:00|28.03|27.95|28.25|28.17|28.34|28.26|28.02|27.94|229
1598967300000|2020-09-01 13:35:00|28.28|28.2|28.27|28.19|28.34|28.26|28.2|28.12|145
1598967600000|2020-09-01 13:40:00|28.25|28.17|28.18|28.1|28.3|28.22|28.09|28.01|191
1598967900000|2020-09-01 13:45:00|28.17|28.09|28.06|27.98|28.21|28.13|28.03|27.95|85
1598968200000|2020-09-01 13:50:00|28.07|27.99|28.02|27.94|28.17|28.09|28.01|27.93|69
1598968500000|2020-09-01 13:55:00|28.03|27.95|28.03|27.95|28.07|27.99|28.01|27.93|221
1598968800000|2020-09-01 14:00:00|28.02|27.94|27.92|27.84|28.02|27.94|27.81|27.73|172
1598969100000|2020-09-01 14:05:00|27.9|27.82|28.02|27.94|28.02|27.94|27.81|27.73|164
1598969400000|2020-09-01 14:10:00|28.03|27.95|28.07|27.99|28.12|28.04|27.91|27.83|103
1598969700000|2020-09-01 14:15:00|28.06|27.98|28.05|27.97|28.18|28.1|28|27.92|315
1598970000000|2020-09-01 14:20:00|28.08|28|27.89|27.81|28.08|28|27.83|27.75|292
1598970300000|2020-09-01 14:25:00|27.87|27.79|27.8|27.72|27.89|27.81|27.79|27.71|69
1598970600000|2020-09-01 14:30:00|27.82|27.74|27.89|27.81|27.91|27.83|27.8|27.72|155
1598970900000|2020-09-01 14:35:00|27.87|27.79|27.95|27.87|27.97|27.89|27.85|27.77|44
1598971200000|2020-09-01 14:40:00|27.96|27.88|28.02|27.94|28.05|27.97|27.91|27.83|214
1598971500000|2020-09-01 14:45:00|28.04|27.96|28.05|27.97|28.06|27.98|27.94|27.86|93
1598971800000|2020-09-01 14:50:00|28.06|27.98|28.11|28.03|28.11|28.03|27.91|27.83|64
1598972100000|2020-09-01 14:55:00|28.1|28.02|28.22|28.14|28.22|28.14|28.06|27.98|54
1598972400000|2020-09-01 15:00:00|28.25|28.17|28.3|28.22|28.3|28.22|28.22|28.14|167
1598972700000|2020-09-01 15:05:00|28.28|28.2|28.3|28.22|28.34|28.26|28.26|28.18|670
1598973000000|2020-09-01 15:10:00|28.29|28.21|28.08|28|28.3|28.22|28.07|27.99|447
1598973300000|2020-09-01 15:15:00|28.06|27.98|28.09|28.01|28.1|28.02|28.01|27.93|193
1598973600000|2020-09-01 15:20:00|28.08|28|28.27|28.19|28.29|28.21|28.08|28|185
1598973900000|2020-09-01 15:25:00|28.26|28.18|28.3|28.22|28.33|28.25|28.19|28.11|144
1598974200000|2020-09-01 15:30:00|28.31|28.23|28.28|28.2|28.34|28.26|28.28|28.2|374
1598974500000|2020-09-01 15:35:00|28.25|28.17|28.24|28.16|28.29|28.21|28.19|28.11|37
1598974800000|2020-09-01 15:40:00|28.25|28.17|28.28|28.2|28.34|28.26|28.21|28.13|3
1598975100000|2020-09-01 15:45:00|28.29|28.21|28.25|28.17|28.34|28.26|28.25|28.17|18
1598975400000|2020-09-01 15:50:00|28.26|28.18|28.26|28.18|28.29|28.21|28.2|28.12|37
1598975700000|2020-09-01 15:55:00|28.25|28.17|28.34|28.26|28.35|28.27|28.25|28.17|166
1598976000000|2020-09-01 16:00:00|28.35|28.27|28.23|28.15|28.35|28.27|28.23|28.15|85
1598976300000|2020-09-01 16:05:00|28.24|28.16|28.15|28.07|28.25|28.17|28.15|28.07|36
1598976600000|2020-09-01 16:10:00|28.17|28.09|28.04|27.96|28.21|28.13|28.01|27.93|22
1598976900000|2020-09-01 16:15:00|||||||||26
1598977200000|2020-09-01 16:20:00|28.02|27.94|28.07|27.99|28.07|27.99|28.02|27.94|56
1598977500000|2020-09-01 16:25:00|28.08|28|28.1|28.02|28.12|28.04|28.08|28|0
1598977800000|2020-09-01 16:30:00|28.08|28|28.07|27.99|28.09|28.01|28.07|27.99|38
1598978100000|2020-09-01 16:35:00|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|26
1598978400000|2020-09-01 16:40:00|28.12|28.04|28.14|28.06|28.17|28.09|28.12|28.04|1
1598978700000|2020-09-01 16:45:00|28.13|28.05|28.15|28.07|28.15|28.07|28.12|28.04|51
1598979000000|2020-09-01 16:50:00|28.13|28.05|28.09|28.01|28.13|28.05|28.08|28|123
1598979300000|2020-09-01 16:55:00|28.08|28|28.02|27.94|28.09|28.01|28.02|27.94|96
1598979600000|2020-09-01 17:00:00|28.03|27.95|28.07|27.99|28.07|27.99|28.03|27.95|0
1598979900000|2020-09-01 17:05:00|28.08|28|28.07|27.99|28.08|28|28.07|27.99|0
1598980200000|2020-09-01 17:10:00|28.08|28|28.12|28.04|28.12|28.04|28.07|27.99|28
1598980500000|2020-09-01 17:15:00|28.11|28.03|28.07|27.99|28.12|28.04|28.07|27.99|92
1598980800000|2020-09-01 17:20:00|28.1|28.02|28.11|28.03|28.12|28.04|28.1|28.02|2
1598981100000|2020-09-01 17:25:00|28.1|28.02|28.11|28.03|28.18|28.03|28.08|27.93|0
1598981400000|2020-09-01 17:30:00|28.1|28.02|28.09|27.84|28.18|28.02|27.98|27.83|0
1598981700000|2020-09-01 17:35:00|27.98|27.9|28.01|27.93|28.03|27.95|27.98|27.9|69
1598982000000|2020-09-01 17:40:00|28|27.92|27.9|27.82|28.01|27.93|27.89|27.81|19
1598982300000|2020-09-01 17:45:00|27.92|27.84|27.99|27.91|28.02|27.94|27.92|27.84|20
1598982600000|2020-09-01 17:50:00|28.04|27.96|28.07|27.99|28.08|28|28.04|27.96|3
1598982900000|2020-09-01 17:55:00|28.05|27.97|28|27.92|28.07|27.99|27.99|27.91|118
1598983500000|2020-09-01 18:05:00|28.01|27.93|28.03|27.95|28.03|27.95|28.01|27.93|0
1598983800000|2020-09-01 18:10:00|28.02|27.94|28.01|27.93|28.03|27.95|28.01|27.93|0
1598984100000|2020-09-01 18:15:00|28.02|27.94|27.99|27.91|28.03|27.95|27.99|27.91|0
1598984400000|2020-09-01 18:20:00|27.98|27.9|27.99|27.91|27.99|27.91|27.98|27.9|2
1598984700000|2020-09-01 18:25:00|28.02|27.94|28.06|27.98|28.14|27.98|28.02|27.88|5
1598985000000|2020-09-01 18:30:00|28.07|27.99|28.02|27.94|28.07|27.99|28.02|27.94|5
1598985300000|2020-09-01 18:35:00|28.03|27.95|28.03|27.78|28.04|27.96|28.01|27.78|37
1598985600000|2020-09-01 18:40:00|28.02|27.77|28.13|27.88|28.13|27.95|27.93|27.77|7
1598985900000|2020-09-01 18:45:00|28.12|27.87|28.12|27.87|28.13|27.99|28.05|27.87|0
1598986200000|2020-09-01 18:50:00|28.07|27.99|28.2|27.95|28.22|28.04|28.06|27.88|62
1598986500000|2020-09-01 18:55:00|28.23|27.98|28.23|27.98|28.23|27.98|28.23|27.98|0
1598986800000|2020-09-01 19:00:00|28.24|27.99|28.18|28.1|28.26|28.11|28.18|27.98|0
1598987100000|2020-09-01 19:05:00|28.19|28.11|28.18|28.1|28.19|28.11|28.17|28.09|5
1598987400000|2020-09-01 19:10:00|28.16|28.08|28.16|28.08|28.16|28.08|28.13|28.05|0
1598987700000|2020-09-01 19:15:00|28.13|28.05|28.12|27.87|28.13|28.05|28.08|27.87|64
1598988000000|2020-09-01 19:20:00|28.11|27.86|28.09|27.84|28.11|27.86|28.08|27.83|0
1598988300000|2020-09-01 19:25:00|28.11|27.86|28.21|27.96|28.21|28.01|28.06|27.83|1
1598988600000|2020-09-01 19:30:00|28.23|27.98|28.3|28.05|28.31|28.13|28.16|27.96|2
1598988900000|2020-09-01 19:35:00|28.31|28.06|28.27|28.19|28.31|28.19|28.24|28.05|0
1598989200000|2020-09-01 19:40:00|28.3|28.22|28.29|28.21|28.31|28.23|28.25|28.17|61
1598989500000|2020-09-01 19:45:00|28.3|28.22|28.45|28.2|28.45|28.27|28.3|28.2|18
1598989800000|2020-09-01 19:50:00|28.43|28.18|28.35|28.27|28.46|28.33|28.34|28.17|11
1598990100000|2020-09-01 19:55:00|28.36|28.28|28.6|28.3|28.6|28.35|28.35|28.22|113
1598990400000|2020-09-01 20:00:00|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|0
1599026700000|2020-09-02 06:05:00|28.25|28|28.3|28.05|28.36|28.06|28.25|28|12
1599027000000|2020-09-02 06:10:00|28.33|28.08|28.29|28.04|28.33|28.08|28.29|28.04|16
1599027300000|2020-09-02 06:15:00|28.28|28.03|28.29|28.21|28.32|28.23|28.2|28.03|0
1599027600000|2020-09-02 06:20:00|28.27|28.19|28.4|28.32|28.47|28.34|28.27|28.19|77
1599027900000|2020-09-02 06:25:00|28.47|28.22|28.4|28.32|28.47|28.35|28.38|28.22|6
1599028200000|2020-09-02 06:30:00|28.39|28.31|28.33|28.25|28.42|28.34|28.33|28.25|18
1599028500000|2020-09-02 06:35:00|28.32|28.24|28.34|28.26|28.38|28.3|28.32|28.24|17
1599028800000|2020-09-02 06:40:00|28.32|28.24|28.29|28.21|28.33|28.25|28.28|28.2|7
1599029100000|2020-09-02 06:45:00|28.26|28.18|28.21|28.13|28.33|28.2|28.19|28.04|27
1599029400000|2020-09-02 06:50:00|28.22|28.14|28.33|28.25|28.4|28.25|28.22|28.05|7
1599029700000|2020-09-02 06:55:00|28.32|28.24|28.21|28.13|28.35|28.24|28.16|28.03|68
1599030000000|2020-09-02 07:00:00|28.2|28.12|28.08|28|28.25|28.17|28.07|27.99|284
1599030300000|2020-09-02 07:05:00|28.1|28.02|28.1|28.02|28.15|28.07|28.06|27.98|153
1599030600000|2020-09-02 07:10:00|28.09|28.01|28.12|28.04|28.16|28.08|28|27.92|352
1599030900000|2020-09-02 07:15:00|28.11|28.03|28.21|28.13|28.24|28.16|28.05|27.97|178
1599031200000|2020-09-02 07:20:00|28.23|28.15|28.19|28.11|28.23|28.15|28.07|27.99|186
1599031500000|2020-09-02 07:25:00|28.17|28.09|28.21|28.13|28.22|28.14|28.14|28.06|101
1599031800000|2020-09-02 07:30:00|28.19|28.11|28.19|28.11|28.19|28.11|28.05|27.97|294
1599032100000|2020-09-02 07:35:00|28.18|28.1|28.21|28.13|28.22|28.14|28.12|28.04|132
1599032400000|2020-09-02 07:40:00|28.2|28.12|28.1|28.02|28.21|28.13|28.06|27.98|87
1599032700000|2020-09-02 07:45:00|28.09|28.01|28.25|28.17|28.26|28.18|28.07|27.99|53
1599033000000|2020-09-02 07:50:00|28.23|28.15|28.09|28.01|28.23|28.15|28.09|28.01|882
1599033300000|2020-09-02 07:55:00|28.1|28.02|28|27.92|28.1|28.02|28|27.92|329
1599033600000|2020-09-02 08:00:00|28.02|27.94|27.98|27.9|28.03|27.95|27.97|27.89|233
1599033900000|2020-09-02 08:05:00|27.93|27.85|28.03|27.95|28.03|27.95|27.86|27.78|257
1599034200000|2020-09-02 08:10:00|28.02|27.94|28.01|27.93|28.03|27.95|27.96|27.88|84
1599034500000|2020-09-02 08:15:00|28.03|27.95|27.9|27.82|28.03|27.95|27.9|27.82|102
1599034800000|2020-09-02 08:20:00|27.92|27.84|27.9|27.82|27.92|27.84|27.88|27.8|99
1599035100000|2020-09-02 08:25:00|27.91|27.83|27.98|27.9|27.98|27.9|27.91|27.83|42
1599035400000|2020-09-02 08:30:00|28|27.92|27.91|27.83|28.01|27.93|27.9|27.82|1677
1599035700000|2020-09-02 08:35:00|27.89|27.81|27.87|27.79|27.92|27.84|27.8|27.72|176
1599036000000|2020-09-02 08:40:00|27.85|27.77|27.81|27.73|27.85|27.77|27.78|27.7|42
1599036300000|2020-09-02 08:45:00|27.79|27.71|27.88|27.8|27.93|27.85|27.76|27.68|641
1599036600000|2020-09-02 08:50:00|27.87|27.79|27.76|27.68|27.87|27.79|27.74|27.66|87
1599036900000|2020-09-02 08:55:00|27.78|27.7|27.74|27.66|27.84|27.76|27.72|27.64|127
1599037200000|2020-09-02 09:00:00|27.69|27.61|27.82|27.74|27.84|27.76|27.69|27.61|105
1599037500000|2020-09-02 09:05:00|27.81|27.73|27.76|27.68|27.82|27.74|27.72|27.64|15
1599037800000|2020-09-02 09:10:00|27.75|27.67|27.71|27.63|27.76|27.68|27.66|27.58|77
1599038100000|2020-09-02 09:15:00|27.72|27.64|27.66|27.58|27.72|27.64|27.66|27.58|58
1599038400000|2020-09-02 09:20:00|27.68|27.6|27.6|27.52|27.69|27.61|27.59|27.51|267
1599038700000|2020-09-02 09:25:00|27.62|27.54|27.65|27.57|27.68|27.6|27.59|27.51|18
1599039000000|2020-09-02 09:30:00|27.64|27.56|27.67|27.59|27.69|27.61|27.62|27.54|14
1599039300000|2020-09-02 09:35:00|27.68|27.6|27.62|27.54|27.69|27.61|27.55|27.47|581
1599039600000|2020-09-02 09:40:00|27.61|27.53|27.74|27.66|27.75|27.67|27.61|27.53|268
1599039900000|2020-09-02 09:45:00|27.75|27.67|27.7|27.62|27.75|27.67|27.7|27.62|37
1599040200000|2020-09-02 09:50:00|27.66|27.58|27.63|27.55|27.66|27.58|27.61|27.53|116
1599040500000|2020-09-02 09:55:00|27.61|27.53|27.53|27.45|27.61|27.53|27.53|27.45|530
1599040800000|2020-09-02 10:00:00|27.51|27.43|27.54|27.46|27.54|27.46|27.49|27.41|45
1599041100000|2020-09-02 10:05:00|27.53|27.45|27.57|27.49|27.59|27.51|27.51|27.43|311
1599041400000|2020-09-02 10:10:00|27.58|27.5|27.62|27.54|27.62|27.54|27.56|27.48|25
1599041700000|2020-09-02 10:15:00|27.59|27.51|27.53|27.45|27.62|27.54|27.53|27.45|39
1599042000000|2020-09-02 10:20:00|27.54|27.46|27.53|27.45|27.58|27.5|27.51|27.43|52
1599042300000|2020-09-02 10:25:00|27.52|27.44|27.58|27.5|27.59|27.51|27.48|27.4|482
1599042600000|2020-09-02 10:30:00|27.6|27.52|27.58|27.5|27.6|27.52|27.55|27.47|61
1599042900000|2020-09-02 10:35:00|27.56|27.48|27.6|27.52|27.63|27.55|27.56|27.48|156
1599043200000|2020-09-02 10:40:00|27.61|27.53|27.56|27.48|27.61|27.53|27.55|27.47|85
1599043500000|2020-09-02 10:45:00|27.58|27.5|27.6|27.52|27.6|27.52|27.58|27.5|143
1599043800000|2020-09-02 10:50:00|27.62|27.54|27.6|27.52|27.62|27.54|27.6|27.52|278
1599044100000|2020-09-02 10:55:00|27.59|27.51|27.55|27.47|27.59|27.51|27.53|27.45|89
1599044400000|2020-09-02 11:00:00|27.54|27.46|27.57|27.49|27.67|27.59|27.54|27.46|327
1599044700000|2020-09-02 11:05:00|27.59|27.51|27.63|27.55|27.63|27.55|27.58|27.5|47
1599045000000|2020-09-02 11:10:00|27.61|27.53|27.61|27.53|27.68|27.6|27.6|27.52|58
1599045300000|2020-09-02 11:15:00|27.6|27.52|27.65|27.57|27.68|27.6|27.58|27.5|75
1599045600000|2020-09-02 11:20:00|27.67|27.59|27.63|27.55|27.68|27.6|27.59|27.51|150
1599045900000|2020-09-02 11:25:00|27.61|27.53|27.66|27.58|27.73|27.65|27.61|27.53|101
1599046200000|2020-09-02 11:30:00|27.64|27.56|27.64|27.56|27.66|27.58|27.61|27.53|104
1599046500000|2020-09-02 11:35:00|27.65|27.57|27.68|27.6|27.7|27.62|27.64|27.56|125
1599046800000|2020-09-02 11:40:00|27.7|27.62|27.68|27.6|27.71|27.63|27.64|27.56|286
1599047100000|2020-09-02 11:45:00|27.67|27.59|27.68|27.6|27.69|27.61|27.67|27.59|1
1599047400000|2020-09-02 11:50:00|27.69|27.61|27.71|27.63|27.71|27.63|27.68|27.6|124
1599047700000|2020-09-02 11:55:00|27.72|27.64|27.79|27.71|27.81|27.73|27.71|27.63|145
1599048000000|2020-09-02 12:00:00|27.78|27.7|27.76|27.68|27.79|27.71|27.76|27.68|24
1599048300000|2020-09-02 12:05:00|27.77|27.69|27.77|27.69|27.81|27.73|27.73|27.65|140
1599048600000|2020-09-02 12:10:00|27.78|27.7|27.8|27.72|27.8|27.72|27.74|27.66|60
1599048900000|2020-09-02 12:15:00|27.82|27.74|27.78|27.7|27.88|27.8|27.68|27.6|443
1599049200000|2020-09-02 12:20:00|27.79|27.71|27.76|27.68|27.8|27.72|27.73|27.65|75
1599049500000|2020-09-02 12:25:00|27.78|27.7|27.83|27.75|27.85|27.77|27.76|27.68|176
1599049800000|2020-09-02 12:30:00|27.84|27.76|27.88|27.8|27.91|27.83|27.84|27.76|25
1599050100000|2020-09-02 12:35:00|||||||||24
1599050400000|2020-09-02 12:40:00|27.9|27.82|27.93|27.85|27.95|27.87|27.89|27.81|172
1599050700000|2020-09-02 12:45:00|27.95|27.87|27.95|27.87|28|27.92|27.9|27.82|68
1599051000000|2020-09-02 12:50:00|27.97|27.89|28|27.92|28|27.92|27.97|27.89|3
1599051300000|2020-09-02 12:55:00|27.99|27.91|27.98|27.9|28|27.92|27.95|27.87|69
1599051600000|2020-09-02 13:00:00|27.99|27.91|28.04|27.96|28.07|27.99|27.95|27.87|57
1599051900000|2020-09-02 13:05:00|28.03|27.95|27.95|27.87|28.04|27.96|27.93|27.85|99
1599052200000|2020-09-02 13:10:00|27.97|27.89|27.97|27.89|28|27.92|27.95|27.87|45
1599052500000|2020-09-02 13:15:00|27.95|27.87|27.97|27.89|27.99|27.91|27.95|27.87|16
1599052800000|2020-09-02 13:20:00|27.98|27.9|27.99|27.91|27.99|27.91|27.95|27.87|9
1599053100000|2020-09-02 13:25:00|27.98|27.9|28.03|27.95|28.04|27.96|27.98|27.9|22
1599053400000|2020-09-02 13:30:00|28.04|27.96|28.06|27.98|28.11|28.03|28.01|27.93|123
1599053700000|2020-09-02 13:35:00|28.04|27.96|28.06|27.98|28.07|27.99|28.02|27.94|165
1599054000000|2020-09-02 13:40:00|28.07|27.99|28.03|27.95|28.11|28.03|28.02|27.94|245
1599054300000|2020-09-02 13:45:00|28.06|27.98|28.2|28.12|28.2|28.12|28.03|27.95|215
1599054600000|2020-09-02 13:50:00|28.19|28.11|28.25|28.17|28.27|28.19|28.19|28.11|46
1599054900000|2020-09-02 13:55:00|28.24|28.16|28.32|28.24|28.36|28.28|28.2|28.12|385
1599055200000|2020-09-02 14:00:00|28.34|28.26|28.22|28.14|28.34|28.26|28.2|28.12|457
1599055500000|2020-09-02 14:05:00|28.21|28.13|28.54|28.46|28.54|28.46|28.21|28.13|510
1599055800000|2020-09-02 14:10:00|28.53|28.45|28.29|28.21|28.56|28.48|28.28|28.2|525
1599056100000|2020-09-02 14:15:00|28.3|28.22|28.18|28.1|28.34|28.26|28.13|28.05|221
1599056400000|2020-09-02 14:20:00|28.2|28.12|28.28|28.2|28.32|28.24|28.16|28.08|600
1599056700000|2020-09-02 14:25:00|28.27|28.19|28.25|28.17|28.44|28.36|28.25|28.17|534
1599057000000|2020-09-02 14:30:00|28.26|28.18|28.26|28.18|28.34|28.26|28.21|28.13|1173
1599057300000|2020-09-02 14:35:00|28.29|28.21|28.36|28.28|28.38|28.3|28.28|28.2|429
1599057600000|2020-09-02 14:40:00|28.34|28.26|28.38|28.3|28.49|28.41|28.31|28.23|378
1599057900000|2020-09-02 14:45:00|28.4|28.32|28.41|28.33|28.53|28.45|28.36|28.28|382
1599058200000|2020-09-02 14:50:00|28.4|28.32|28.22|28.14|28.4|28.32|28.22|28.14|138
1599058500000|2020-09-02 14:55:00|28.24|28.16|28.29|28.21|28.34|28.26|28.2|28.12|210
1599058800000|2020-09-02 15:00:00|28.27|28.19|28.3|28.22|28.35|28.27|28.22|28.14|122
1599059100000|2020-09-02 15:05:00|28.32|28.24|28.41|28.33|28.47|28.39|28.27|28.19|136
1599059400000|2020-09-02 15:10:00|28.42|28.34|28.4|28.32|28.44|28.36|28.36|28.28|120
1599059700000|2020-09-02 15:15:00|28.42|28.34|28.5|28.42|28.5|28.42|28.38|28.3|278
1599060000000|2020-09-02 15:20:00|28.52|28.44|28.55|28.47|28.58|28.5|28.45|28.37|686
1599060300000|2020-09-02 15:25:00|28.57|28.49|28.49|28.41|28.6|28.52|28.45|28.37|434
1599060600000|2020-09-02 15:30:00|28.5|28.42|28.34|28.26|28.5|28.42|28.31|28.23|62
1599060900000|2020-09-02 15:35:00|28.32|28.24|28.52|28.44|28.52|28.44|28.3|28.22|94
1599061200000|2020-09-02 15:40:00|28.51|28.43|28.41|28.33|28.52|28.44|28.4|28.32|90
1599061500000|2020-09-02 15:45:00|28.42|28.34|28.2|28.12|28.43|28.35|28.2|28.12|130
1599061800000|2020-09-02 15:50:00|28.22|28.14|28.17|28.09|28.24|28.16|28.17|28.09|47
1599062100000|2020-09-02 15:55:00|28.14|28.06|28.11|28.03|28.17|28.09|28.11|28.03|72
1599062400000|2020-09-02 16:00:00|28.12|28.04|28.11|28.03|28.14|28.06|28.06|27.98|8
1599062700000|2020-09-02 16:05:00|28.09|28.01|28.07|27.99|28.09|28.01|28.03|27.95|13
1599063000000|2020-09-02 16:10:00|28.06|27.98|28.11|28.03|28.13|28.05|28.06|27.98|23
1599063300000|2020-09-02 16:15:00|28.08|28|28.1|28.02|28.11|28.03|28.06|27.98|10
1599063600000|2020-09-02 16:20:00|28.06|27.98|28.1|28.02|28.11|28.03|28.06|27.98|0
1599063900000|2020-09-02 16:25:00|28.11|28.03|28.14|28.06|28.16|28.08|28.1|28.02|35
1599064200000|2020-09-02 16:30:00|28.15|28.07|28.18|28.1|28.23|28.15|28.15|28.07|208
1599064500000|2020-09-02 16:35:00|28.19|28.11|28.19|28.11|28.21|28.13|28.17|28.09|0
1599064800000|2020-09-02 16:40:00|28.21|28.13|28.16|28.08|28.22|28.14|28.15|28.07|20
1599065100000|2020-09-02 16:45:00|28.15|28.07|28.23|28.15|28.27|28.19|28.15|28.07|13
1599065400000|2020-09-02 16:50:00|28.25|28.17|28.26|28.18|28.27|28.19|28.23|28.15|0
1599065700000|2020-09-02 16:55:00|28.25|28.17|28.28|28.2|28.28|28.2|28.25|28.17|0
1599066000000|2020-09-02 17:00:00|28.25|28.17|28.28|28.2|28.3|28.22|28.24|28.16|4
1599066300000|2020-09-02 17:05:00|28.26|28.18|28.28|28.2|28.3|28.22|28.26|28.18|0
1599066600000|2020-09-02 17:10:00|28.3|28.22|28.31|28.23|28.33|28.25|28.26|28.18|32
1599066900000|2020-09-02 17:15:00|28.32|28.24|28.43|28.35|28.43|28.35|28.31|28.23|9
1599067200000|2020-09-02 17:20:00|28.4|28.32|28.36|28.28|28.46|28.38|28.36|28.28|9
1599067500000|2020-09-02 17:25:00|28.37|28.29|28.46|28.38|28.46|28.38|28.37|28.29|0
1599067800000|2020-09-02 17:30:00|28.43|28.35|28.55|28.47|28.55|28.47|28.43|28.35|9
1599068100000|2020-09-02 17:35:00|28.53|28.45|28.51|28.43|28.61|28.53|28.46|28.38|9
1599068400000|2020-09-02 17:40:00|28.54|28.46|28.58|28.5|28.58|28.5|28.51|28.43|0
1599068700000|2020-09-02 17:45:00|28.55|28.47|28.55|28.47|28.59|28.51|28.51|28.43|5
1599069000000|2020-09-02 17:50:00|28.53|28.45|28.65|28.57|28.66|28.58|28.51|28.43|42
1599069300000|2020-09-02 17:55:00|28.63|28.55|28.58|28.5|28.66|28.58|28.51|28.39|20
1599069600000|2020-09-02 18:00:00|28.59|28.51|28.51|28.26|28.67|28.53|28.41|28.26|4
1599069900000|2020-09-02 18:05:00|28.52|28.27|28.58|28.33|28.65|28.54|28.43|28.26|2
1599070200000|2020-09-02 18:10:00|28.57|28.32|28.36|28.28|28.62|28.42|28.34|28.16|4
1599070500000|2020-09-02 18:15:00|28.42|28.17|28.57|28.32|28.61|28.38|28.36|28.15|4
1599070800000|2020-09-02 18:20:00|28.53|28.28|28.64|28.56|28.69|28.56|28.53|28.28|0
1599071100000|2020-09-02 18:25:00|28.66|28.58|28.68|28.43|28.74|28.6|28.61|28.4|31
1599071400000|2020-09-02 18:30:00|28.7|28.45|28.56|28.31|28.73|28.56|28.52|28.29|1
1599071700000|2020-09-02 18:35:00|28.58|28.33|28.66|28.58|28.73|28.58|28.58|28.33|2
1599072000000|2020-09-02 18:40:00|28.72|28.47|28.68|28.43|28.73|28.62|28.64|28.43|6
1599072300000|2020-09-02 18:45:00|28.7|28.45|28.63|28.55|28.7|28.56|28.63|28.41|3
1599072600000|2020-09-02 18:50:00|28.64|28.56|28.67|28.59|28.7|28.6|28.62|28.45|19
1599072900000|2020-09-02 18:55:00|28.7|28.62|28.74|28.49|28.77|28.63|28.68|28.49|2
1599073200000|2020-09-02 19:00:00|28.72|28.47|28.82|28.57|28.82|28.63|28.65|28.46|1
1599073500000|2020-09-02 19:05:00|28.83|28.58|28.84|28.59|28.85|28.6|28.82|28.57|0
1599073800000|2020-09-02 19:10:00|28.82|28.57|28.85|28.6|28.85|28.71|28.73|28.57|10
1599074100000|2020-09-02 19:15:00|28.86|28.61|29.03|28.78|29.12|28.95|28.79|28.61|25
1599074400000|2020-09-02 19:20:00|28.97|28.72|28.76|28.51|29|28.75|28.63|28.44|3
1599074700000|2020-09-02 19:25:00|28.77|28.52|28.82|28.57|28.91|28.76|28.73|28.48|0
1599075000000|2020-09-02 19:30:00|28.81|28.56|28.81|28.56|28.86|28.7|28.69|28.55|1
1599075300000|2020-09-02 19:35:00|28.83|28.58|28.94|28.86|29|28.88|28.77|28.58|4
1599075600000|2020-09-02 19:40:00|29|28.75|28.89|28.81|29|28.83|28.89|28.64|1
1599075900000|2020-09-02 19:45:00|28.91|28.83|28.98|28.9|29.02|28.9|28.89|28.73|12
1599076200000|2020-09-02 19:50:00|29.01|28.93|28.87|28.62|29.01|28.93|28.82|28.62|25
1599076500000|2020-09-02 19:55:00|28.89|28.64|28.84|28.54|28.96|28.81|28.75|28.45|106
1599113100000|2020-09-03 06:05:00|29.54|29.29|29.29|29.04|29.55|29.36|29.27|29.04|91
1599113400000|2020-09-03 06:10:00|29.27|29.02|29.29|29.04|29.3|29.05|29.27|29.02|0
1599113700000|2020-09-03 06:15:00|29.27|29.02|29.26|29.01|29.35|29.11|29.19|29|0
1599114000000|2020-09-03 06:20:00|29.28|29.03|29.23|28.98|29.28|29.1|29.17|28.92|5
1599114300000|2020-09-03 06:25:00|29.24|28.99|29.17|29.09|29.24|29.09|29.17|28.99|0
1599114600000|2020-09-03 06:30:00|29.15|29.07|29.13|29.05|29.15|29.07|29.09|29.01|3
1599114900000|2020-09-03 06:35:00|29.12|29.04|29.23|28.98|29.23|29.07|29.12|28.98|23
1599115200000|2020-09-03 06:40:00|29.16|29.08|29.16|29.08|29.23|29.08|29.13|28.98|0
1599115500000|2020-09-03 06:45:00|29.23|28.98|29.07|28.99|29.23|29.08|29.07|28.98|30
1599115800000|2020-09-03 06:50:00|29.1|29.02|29.02|28.94|29.1|29.02|28.98|28.85|29
1599116100000|2020-09-03 06:55:00|29.08|28.83|29.04|28.96|29.1|29.02|29|28.83|27
1599116400000|2020-09-03 07:00:00|29.05|28.97|28.83|28.75|29.11|29.03|28.8|28.72|89
1599116700000|2020-09-03 07:05:00|28.82|28.74|28.88|28.8|28.9|28.82|28.79|28.71|174
1599117000000|2020-09-03 07:10:00|28.87|28.79|28.84|28.76|28.89|28.81|28.81|28.73|137
1599117300000|2020-09-03 07:15:00|28.83|28.75|28.78|28.7|28.83|28.75|28.73|28.65|186
1599117600000|2020-09-03 07:20:00|28.77|28.69|28.65|28.57|28.77|28.69|28.58|28.5|404
1599117900000|2020-09-03 07:25:00|28.68|28.6|28.74|28.66|28.79|28.71|28.67|28.59|165
1599118200000|2020-09-03 07:30:00|28.73|28.65|28.59|28.51|28.73|28.65|28.56|28.48|255
1599118500000|2020-09-03 07:35:00|28.58|28.5|28.61|28.53|28.62|28.54|28.53|28.45|63
1599118800000|2020-09-03 07:40:00|28.62|28.54|28.57|28.49|28.62|28.54|28.54|28.46|46
1599119100000|2020-09-03 07:45:00|28.56|28.48|28.56|28.48|28.59|28.51|28.52|28.44|32
1599119400000|2020-09-03 07:50:00|28.55|28.47|28.52|28.44|28.57|28.49|28.49|28.41|30
1599119700000|2020-09-03 07:55:00|28.54|28.46|28.66|28.58|28.66|28.58|28.5|28.42|150
1599120000000|2020-09-03 08:00:00|28.64|28.56|28.54|28.46|28.64|28.56|28.51|28.43|133
1599120300000|2020-09-03 08:05:00|28.56|28.48|28.66|28.58|28.68|28.6|28.55|28.47|76
1599120600000|2020-09-03 08:10:00|28.65|28.57|28.51|28.43|28.65|28.57|28.49|28.41|58
1599120900000|2020-09-03 08:15:00|28.52|28.44|28.48|28.4|28.53|28.45|28.46|28.38|114
1599121200000|2020-09-03 08:20:00|28.5|28.42|28.58|28.5|28.6|28.52|28.48|28.4|81
1599121500000|2020-09-03 08:25:00|28.57|28.49|28.6|28.52|28.64|28.56|28.56|28.48|68
1599121800000|2020-09-03 08:30:00|28.58|28.5|28.59|28.51|28.6|28.52|28.51|28.43|25
1599122100000|2020-09-03 08:35:00|28.58|28.5|28.59|28.51|28.62|28.54|28.51|28.43|1238
1599122400000|2020-09-03 08:40:00|28.58|28.5|28.59|28.51|28.64|28.56|28.53|28.45|268
1599122700000|2020-09-03 08:45:00|28.56|28.48|28.56|28.48|28.61|28.51|28.42|28.34|1938
1599123000000|2020-09-03 08:50:00|28.57|28.49|28.46|28.38|28.59|28.51|28.44|28.36|375
1599123300000|2020-09-03 08:55:00|28.42|28.34|28.48|28.4|28.51|28.43|28.42|28.34|194
1599123600000|2020-09-03 09:00:00|28.5|28.42|28.52|28.44|28.6|28.52|28.48|28.4|123
1599123900000|2020-09-03 09:05:00|28.53|28.45|28.52|28.44|28.55|28.47|28.42|28.34|558
1599124200000|2020-09-03 09:10:00|28.49|28.41|28.53|28.45|28.56|28.48|28.48|28.4|306
1599124500000|2020-09-03 09:15:00|28.51|28.43|28.46|28.38|28.53|28.45|28.44|28.36|498
1599124800000|2020-09-03 09:20:00|28.47|28.39|28.53|28.45|28.56|28.48|28.46|28.38|656
1599125100000|2020-09-03 09:25:00|28.52|28.44|28.49|28.41|28.53|28.45|28.46|28.38|226
1599125400000|2020-09-03 09:30:00|28.48|28.4|28.5|28.42|28.53|28.45|28.46|28.38|468
1599125700000|2020-09-03 09:35:00|28.49|28.41|28.46|28.38|28.55|28.47|28.46|28.38|38
1599126000000|2020-09-03 09:40:00|28.5|28.42|28.51|28.43|28.53|28.45|28.5|28.42|33
1599126300000|2020-09-03 09:45:00|28.54|28.46|28.56|28.48|28.59|28.51|28.54|28.46|247
1599126600000|2020-09-03 09:50:00|28.57|28.49|28.52|28.44|28.6|28.52|28.46|28.38|250
1599126900000|2020-09-03 09:55:00|28.51|28.43|28.63|28.55|28.63|28.55|28.5|28.42|100
1599127200000|2020-09-03 10:00:00|28.62|28.54|28.57|28.49|28.64|28.56|28.57|28.49|39
1599127500000|2020-09-03 10:05:00|28.58|28.5|28.54|28.46|28.58|28.5|28.52|28.44|51
1599127800000|2020-09-03 10:10:00|28.52|28.44|28.52|28.44|28.57|28.49|28.49|28.41|123
1599128100000|2020-09-03 10:15:00|28.47|28.39|28.47|28.39|28.5|28.42|28.44|28.36|187
1599128400000|2020-09-03 10:20:00|28.49|28.41|28.49|28.41|28.5|28.42|28.47|28.39|11
1599128700000|2020-09-03 10:25:00|28.48|28.4|28.44|28.36|28.49|28.41|28.39|28.31|18
1599129000000|2020-09-03 10:30:00|28.42|28.34|28.42|28.34|28.44|28.36|28.4|28.32|116
1599129300000|2020-09-03 10:35:00|28.41|28.33|28.39|28.31|28.42|28.34|28.35|28.27|99
1599129600000|2020-09-03 10:40:00|28.38|28.3|28.39|28.31|28.39|28.31|28.34|28.26|199
1599129900000|2020-09-03 10:45:00|28.41|28.33|28.35|28.27|28.44|28.36|28.34|28.26|146
1599130200000|2020-09-03 10:50:00|28.34|28.26|28.15|28.07|28.36|28.28|28.15|28.07|179
1599130500000|2020-09-03 10:55:00|28.13|28.05|28.23|28.15|28.23|28.15|28.13|28.05|56
1599130800000|2020-09-03 11:00:00|28.21|28.13|28.14|28.06|28.23|28.15|28.14|28.06|34
1599131100000|2020-09-03 11:05:00|28.11|28.03|28.08|28|28.11|28.03|28.03|27.95|114
1599131400000|2020-09-03 11:10:00|28.07|27.99|28.2|28.12|28.23|28.15|28.07|27.99|237
1599131700000|2020-09-03 11:15:00|28.18|28.1|28.12|28.04|28.21|28.13|28.12|28.04|266
1599132000000|2020-09-03 11:20:00|28.09|28.01|28.2|28.12|28.22|28.14|28.07|27.99|108
1599132300000|2020-09-03 11:25:00|28.22|28.14|28.33|28.25|28.38|28.3|28.22|28.14|147
1599132600000|2020-09-03 11:30:00|28.34|28.26|28.42|28.34|28.43|28.35|28.34|28.26|107
1599132900000|2020-09-03 11:35:00|28.43|28.35|28.41|28.33|28.43|28.35|28.38|28.3|2
1599133200000|2020-09-03 11:40:00|||||||||4
1599133500000|2020-09-03 11:45:00|28.42|28.34|28.39|28.31|28.44|28.36|28.35|28.27|111
1599133800000|2020-09-03 11:50:00|28.38|28.3|28.4|28.32|28.43|28.35|28.37|28.29|116
1599134100000|2020-09-03 11:55:00|28.39|28.31|28.39|28.31|28.44|28.36|28.38|28.3|6
1599134400000|2020-09-03 12:00:00|28.37|28.29|28.39|28.31|28.44|28.36|28.35|28.27|111
1599134700000|2020-09-03 12:05:00|28.37|28.29|28.5|28.42|28.5|28.42|28.34|28.26|76
1599135000000|2020-09-03 12:10:00|28.51|28.43|28.53|28.45|28.53|28.45|28.47|28.39|437
1599135300000|2020-09-03 12:15:00|28.54|28.46|28.61|28.53|28.63|28.55|28.48|28.4|118
1599135600000|2020-09-03 12:20:00|28.58|28.5|28.6|28.52|28.67|28.59|28.58|28.5|42
1599135900000|2020-09-03 12:25:00|28.58|28.5|28.5|28.42|28.58|28.5|28.5|28.42|87
1599136200000|2020-09-03 12:30:00|28.48|28.4|28.35|28.27|28.48|28.4|28.35|28.27|106
1599136500000|2020-09-03 12:35:00|28.36|28.28|28.26|28.18|28.4|28.32|28.26|28.18|32
1599136800000|2020-09-03 12:40:00|28.28|28.2|28.4|28.32|28.4|28.32|28.26|28.18|91
1599137100000|2020-09-03 12:45:00|28.38|28.3|28.41|28.33|28.43|28.35|28.36|28.28|43
1599137400000|2020-09-03 12:50:00|28.42|28.34|28.43|28.35|28.48|28.4|28.42|28.34|61
1599137700000|2020-09-03 12:55:00|28.42|28.34|28.37|28.29|28.42|28.34|28.35|28.27|157
1599138000000|2020-09-03 13:00:00|28.38|28.3|28.37|28.29|28.46|28.38|28.35|28.27|178
1599138300000|2020-09-03 13:05:00|28.38|28.3|28.37|28.29|28.38|28.3|28.34|28.26|23
1599138600000|2020-09-03 13:10:00|28.38|28.3|28.36|28.28|28.41|28.33|28.34|28.26|204
1599138900000|2020-09-03 13:15:00|28.34|28.26|28.42|28.34|28.43|28.35|28.33|28.25|98
1599139200000|2020-09-03 13:20:00|28.41|28.33|28.43|28.35|28.43|28.35|28.34|28.26|121
1599139500000|2020-09-03 13:25:00|28.44|28.36|28.5|28.42|28.52|28.44|28.43|28.35|334
1599139800000|2020-09-03 13:30:00|28.51|28.43|28.59|28.51|28.59|28.51|28.43|28.35|325
1599140100000|2020-09-03 13:35:00|28.58|28.5|28.38|28.3|28.63|28.55|28.37|28.29|236
1599140400000|2020-09-03 13:40:00|28.39|28.31|28.55|28.47|28.6|28.52|28.38|28.3|221
1599140700000|2020-09-03 13:45:00|28.56|28.48|28.27|28.19|28.56|28.48|28.24|28.16|212
1599141000000|2020-09-03 13:50:00|28.26|28.18|28.25|28.17|28.33|28.25|28.21|28.13|453
1599141300000|2020-09-03 13:55:00|28.23|28.15|28.04|27.96|28.23|28.15|28.04|27.96|421
1599141600000|2020-09-03 14:00:00|28.02|27.94|27.87|27.79|28.07|27.99|27.82|27.74|594
1599141900000|2020-09-03 14:05:00|27.89|27.81|28.21|28.13|28.22|28.14|27.89|27.81|200
1599142200000|2020-09-03 14:10:00|28.22|28.14|28.15|28.07|28.27|28.19|28.15|28.07|74
1599142500000|2020-09-03 14:15:00|28.17|28.09|28.49|28.41|28.51|28.43|28.17|28.09|258
1599142800000|2020-09-03 14:20:00|28.52|28.44|28.8|28.72|28.85|28.77|28.49|28.41|401
1599143100000|2020-09-03 14:25:00|28.78|28.7|28.72|28.64|28.82|28.74|28.61|28.53|192
1599143400000|2020-09-03 14:30:00|28.73|28.65|28.6|28.52|28.82|28.74|28.53|28.45|563
1599143700000|2020-09-03 14:35:00|28.59|28.51|28.72|28.64|28.82|28.74|28.5|28.42|300
1599144000000|2020-09-03 14:40:00|28.71|28.63|28.87|28.79|28.87|28.79|28.63|28.55|331
1599144300000|2020-09-03 14:45:00|28.84|28.76|29.11|29.03|29.11|29.03|28.77|28.69|311
1599144600000|2020-09-03 14:50:00|29.09|29.01|28.83|28.75|29.12|29.04|28.83|28.75|966
1599144900000|2020-09-03 14:55:00|28.84|28.76|28.99|28.91|29.13|29.05|28.84|28.76|528
1599145200000|2020-09-03 15:00:00|28.98|28.9|29.27|29.19|29.29|29.21|28.96|28.88|300
1599145500000|2020-09-03 15:05:00|29.25|29.17|29.5|29.42|29.58|29.5|29.22|29.14|665
1599145800000|2020-09-03 15:10:00|29.47|29.39|29.61|29.53|29.64|29.56|29.4|29.32|458
1599146100000|2020-09-03 15:15:00|29.62|29.54|30.48|30.4|30.48|30.4|29.61|29.53|1603
1599146400000|2020-09-03 15:20:00|30.49|30.41|30.22|30.14|30.96|30.88|30.03|29.95|4555
1599146700000|2020-09-03 15:25:00|30.23|30.15|30.2|30.12|30.28|30.2|29.85|29.77|2001
1599147000000|2020-09-03 15:30:00|30.21|30.13|29.71|29.63|30.21|30.13|29.58|29.5|1572
1599147300000|2020-09-03 15:35:00|29.7|29.62|29.49|29.41|29.93|29.85|29.42|29.34|564
1599147600000|2020-09-03 15:40:00|29.5|29.42|29.39|29.31|29.5|29.42|29.25|29.17|489
1599147900000|2020-09-03 15:45:00|29.38|29.3|29.41|29.33|29.51|29.43|29.28|29.2|73
1599148200000|2020-09-03 15:50:00|29.4|29.32|29.43|29.35|29.5|29.42|29.33|29.25|141
1599148500000|2020-09-03 15:55:00|29.44|29.36|29.74|29.66|29.83|29.75|29.44|29.36|141
1599148800000|2020-09-03 16:00:00|29.73|29.65|29.84|29.76|29.94|29.86|29.66|29.58|180
1599149100000|2020-09-03 16:05:00|29.86|29.78|29.7|29.62|29.97|29.89|29.66|29.58|168
1599149400000|2020-09-03 16:10:00|29.68|29.6|29.53|29.45|29.68|29.6|29.47|29.39|114
1599149700000|2020-09-03 16:15:00|29.54|29.46|29.51|29.43|29.61|29.53|29.46|29.38|207
1599150000000|2020-09-03 16:20:00|29.54|29.46|29.7|29.62|29.7|29.62|29.54|29.46|13
1599150300000|2020-09-03 16:25:00|29.72|29.64|29.87|29.79|29.91|29.83|29.67|29.59|24
1599150600000|2020-09-03 16:30:00|29.88|29.8|30.28|30.2|30.28|30.2|29.82|29.74|413
1599150900000|2020-09-03 16:35:00|30.31|30.23|30.09|30.01|30.34|30.26|30.08|29.98|180
1599151200000|2020-09-03 16:40:00|30.1|30.02|30.25|30.17|30.28|30.2|30.07|29.99|9
1599151500000|2020-09-03 16:45:00|30.26|30.18|30.48|30.4|30.48|30.4|30.12|30.04|78
1599151800000|2020-09-03 16:50:00|30.47|30.39|30.47|30.39|30.54|30.46|30.39|30.31|656
1599152100000|2020-09-03 16:55:00|30.48|30.4|30.59|30.51|30.59|30.51|30.28|30.2|290
1599152400000|2020-09-03 17:00:00|30.58|30.5|30.98|30.9|31.02|30.94|30.57|30.49|748
1599152700000|2020-09-03 17:05:00|30.93|30.85|30.36|30.28|30.93|30.85|30.28|30.2|459
1599153000000|2020-09-03 17:10:00|30.37|30.29|30.16|30.08|30.43|30.35|30.15|30.07|172
1599153300000|2020-09-03 17:15:00|30.17|30.09|30.48|30.4|30.51|30.43|30.17|30.09|166
1599153600000|2020-09-03 17:20:00|30.49|30.41|30.39|30.31|30.65|30.54|30.31|30.23|165
1599153900000|2020-09-03 17:25:00|30.37|30.29|30.02|29.94|30.44|30.33|30|29.85|83
1599154200000|2020-09-03 17:30:00|30.05|29.97|30.48|30.4|30.52|30.44|30.04|29.96|308
1599154500000|2020-09-03 17:35:00|30.47|30.39|30.55|30.47|30.58|30.5|30.4|30.32|107
1599154800000|2020-09-03 17:40:00|30.53|30.45|30.65|30.57|30.68|30.6|30.41|30.33|134
1599155100000|2020-09-03 17:45:00|30.66|30.58|30.68|30.6|30.68|30.6|30.5|30.42|154
1599155400000|2020-09-03 17:50:00|30.66|30.58|30.5|30.25|30.73|30.59|30.37|30.24|234
1599155700000|2020-09-03 17:55:00|30.51|30.26|30.59|30.34|30.59|30.43|30.4|30.25|40
1599156000000|2020-09-03 18:00:00|30.6|30.35|30.56|30.31|30.61|30.42|30.45|30.26|0
1599156300000|2020-09-03 18:05:00|30.55|30.3|30.69|30.44|30.71|30.56|30.45|30.3|26
1599156600000|2020-09-03 18:10:00|30.61|30.53|30.58|30.5|30.73|30.55|30.39|30.2|32
1599156900000|2020-09-03 18:15:00|30.67|30.42|30.89|30.64|31|30.84|30.67|30.42|8
1599157200000|2020-09-03 18:20:00|30.83|30.58|31.03|30.78|31.06|30.88|30.77|30.56|10
1599157500000|2020-09-03 18:25:00|31.02|30.77|30.73|30.65|31.09|30.95|30.63|30.51|21
1599157800000|2020-09-03 18:30:00|30.84|30.59|30.63|30.33|30.93|30.75|30.51|30.22|2
1599158100000|2020-09-03 18:35:00|30.64|30.34|30.63|30.33|30.78|30.56|30.47|30.22|0
1599158400000|2020-09-03 18:40:00|30.62|30.32|31.14|30.89|31.14|30.99|30.61|30.31|13
1599158700000|2020-09-03 18:45:00|31.06|30.98|31.32|31.07|31.33|31.08|30.98|30.84|34
1599159000000|2020-09-03 18:50:00|31.33|31.03|31.36|31.28|31.39|31.28|31.22|30.94|43
1599159300000|2020-09-03 18:55:00|31.39|31.31|31.94|31.64|31.94|31.66|31.39|31.31|141
1599159600000|2020-09-03 19:00:00|31.93|31.63|32.24|31.99|32.38|32.12|31.86|31.56|104
1599159900000|2020-09-03 19:05:00|32.22|32.14|32.07|31.77|32.34|32.14|31.93|31.63|69
1599160200000|2020-09-03 19:10:00|32.08|31.78|31.6|31.3|32.19|31.89|31.59|31.29|27
1599160500000|2020-09-03 19:15:00|31.62|31.32|31.9|31.6|31.9|31.6|31.5|31.26|80
1599160800000|2020-09-03 19:20:00|31.91|31.61|32.41|32.16|32.5|32.33|31.87|31.57|61
1599161100000|2020-09-03 19:25:00|32.45|32.15|32.45|32.2|32.5|32.3|32.33|32.12|181
1599161400000|2020-09-03 19:30:00|32.48|32.23|32.71|32.63|32.79|32.64|32.39|32.23|377
1599161700000|2020-09-03 19:35:00|32.73|32.65|32.39|32.14|32.76|32.65|32.27|32.08|315
1599162000000|2020-09-03 19:40:00|32.31|32.23|32.56|32.26|32.63|32.35|32.31|32.19|60
1599162300000|2020-09-03 19:45:00|32.54|32.24|32.61|32.31|32.63|32.33|32.43|32.13|0
1599162600000|2020-09-03 19:50:00|32.62|32.32|32.07|31.77|32.76|32.48|31.94|31.64|26
1599162900000|2020-09-03 19:55:00|32.08|31.78|31.86|31.56|32.2|31.94|31.83|31.53|41
1599199500000|2020-09-04 06:05:00|31.94|31.69|31.83|31.58|32|31.81|31.78|31.58|35
1599199800000|2020-09-04 06:10:00|31.73|31.65|31.76|31.51|31.76|31.65|31.59|31.44|26
1599200100000|2020-09-04 06:15:00|31.67|31.59|31.75|31.67|31.83|31.67|31.66|31.58|3
1599200400000|2020-09-04 06:20:00|31.78|31.7|31.93|31.68|31.95|31.79|31.75|31.61|8
1599200700000|2020-09-04 06:25:00|31.9|31.65|31.81|31.73|32.07|31.94|31.79|31.65|29
1599201000000|2020-09-04 06:30:00|31.91|31.66|31.87|31.79|31.98|31.79|31.77|31.61|10
1599201300000|2020-09-04 06:35:00|31.9|31.82|31.77|31.52|32|31.82|31.67|31.52|211
1599201600000|2020-09-04 06:40:00|31.66|31.58|31.65|31.57|31.69|31.61|31.58|31.43|68
1599201900000|2020-09-04 06:45:00|31.64|31.56|31.65|31.57|31.67|31.59|31.56|31.48|39
1599202200000|2020-09-04 06:50:00|31.67|31.59|31.57|31.49|31.67|31.59|31.51|31.36|55
1599202500000|2020-09-04 06:55:00|31.66|31.41|31.71|31.46|31.74|31.57|31.53|31.38|49
1599202800000|2020-09-04 07:00:00|31.63|31.55|31.86|31.78|31.95|31.87|31.63|31.47|713
1599203100000|2020-09-04 07:05:00|31.85|31.77|31.57|31.49|31.88|31.8|31.52|31.44|1015
1599203400000|2020-09-04 07:10:00|31.56|31.48|31.44|31.36|31.63|31.55|31.4|31.32|725
1599203700000|2020-09-04 07:15:00|31.42|31.34|31.25|31.17|31.47|31.39|31.18|31.1|1045
1599204000000|2020-09-04 07:20:00|31.27|31.19|31.02|30.94|31.28|31.2|30.97|30.89|1147
1599204300000|2020-09-04 07:25:00|31.03|30.95|30.85|30.77|31.07|30.99|30.73|30.65|728
1599204600000|2020-09-04 07:30:00|30.84|30.76|30.65|30.57|30.88|30.8|30.6|30.52|732
1599204900000|2020-09-04 07:35:00|30.68|30.6|30.73|30.65|30.83|30.75|30.63|30.55|401
1599205200000|2020-09-04 07:40:00|30.72|30.64|30.55|30.47|30.74|30.66|30.54|30.46|230
1599205500000|2020-09-04 07:45:00|30.54|30.46|30.59|30.51|30.72|30.64|30.37|30.29|541
1599205800000|2020-09-04 07:50:00|30.58|30.5|30.38|30.3|30.59|30.51|30.37|30.29|422
1599206100000|2020-09-04 07:55:00|30.39|30.31|30.41|30.33|30.43|30.35|30.31|30.23|199
1599206400000|2020-09-04 08:00:00|30.42|30.34|30.5|30.42|30.5|30.42|30.38|30.3|279
1599206700000|2020-09-04 08:05:00|30.51|30.43|30.4|30.32|30.6|30.52|30.4|30.32|451
1599207000000|2020-09-04 08:10:00|30.43|30.35|30.45|30.37|30.57|30.49|30.4|30.32|112
1599207300000|2020-09-04 08:15:00|30.46|30.38|30.54|30.46|30.56|30.48|30.33|30.25|191
1599207600000|2020-09-04 08:20:00|30.55|30.47|30.55|30.47|30.57|30.49|30.52|30.44|93
1599207900000|2020-09-04 08:25:00|30.56|30.48|30.44|30.36|30.57|30.49|30.36|30.28|302
1599208200000|2020-09-04 08:30:00|30.45|30.37|30.33|30.25|30.47|30.39|30.31|30.23|100
1599208500000|2020-09-04 08:35:00|30.32|30.24|30.31|30.23|30.34|30.26|30.24|30.16|188
1599208800000|2020-09-04 08:40:00|30.32|30.24|30.5|30.42|30.5|30.42|30.29|30.21|92
1599209100000|2020-09-04 08:45:00|30.46|30.38|30.45|30.37|30.5|30.42|30.36|30.28|36
1599209400000|2020-09-04 08:50:00|30.44|30.36|30.45|30.37|30.48|30.4|30.29|30.21|100
1599209700000|2020-09-04 08:55:00|30.46|30.38|30.48|30.4|30.55|30.47|30.4|30.32|53
1599210000000|2020-09-04 09:00:00|30.49|30.41|30.51|30.43|30.53|30.45|30.43|30.35|137
1599210300000|2020-09-04 09:05:00|30.5|30.42|30.45|30.37|30.52|30.44|30.4|30.32|133
1599210600000|2020-09-04 09:10:00|30.44|30.36|30.5|30.42|30.5|30.42|30.44|30.36|135
1599210900000|2020-09-04 09:15:00|30.46|30.38|30.5|30.42|30.5|30.42|30.43|30.35|77
1599211200000|2020-09-04 09:20:00|30.51|30.43|30.36|30.28|30.51|30.43|30.36|30.28|347
1599211500000|2020-09-04 09:25:00|30.37|30.29|30.3|30.22|30.37|30.29|30.24|30.16|110
1599211800000|2020-09-04 09:30:00|30.32|30.24|30.23|30.15|30.42|30.34|30.23|30.15|253
1599212100000|2020-09-04 09:35:00|30.24|30.16|30.15|30.07|30.25|30.17|30.14|30.06|539
1599212400000|2020-09-04 09:40:00|30.14|30.06|30.08|30|30.15|30.07|30.04|29.96|161
1599212700000|2020-09-04 09:45:00|30.06|29.98|30.06|29.98|30.14|30.06|30|29.92|127
1599213000000|2020-09-04 09:50:00|30.04|29.96|29.92|29.84|30.07|29.99|29.92|29.84|91
1599213300000|2020-09-04 09:55:00|29.93|29.85|29.95|29.87|30.04|29.96|29.87|29.79|434
1599213600000|2020-09-04 10:00:00|29.94|29.86|29.9|29.82|29.94|29.86|29.83|29.75|175
1599213900000|2020-09-04 10:05:00|29.91|29.83|29.97|29.89|29.97|29.89|29.91|29.83|102
1599214200000|2020-09-04 10:10:00|29.96|29.88|30.08|30|30.08|30|29.96|29.88|153
1599214500000|2020-09-04 10:15:00|30.09|30.01|30.16|30.08|30.21|30.13|30.08|30|252
1599214800000|2020-09-04 10:20:00|30.19|30.11|30.35|30.27|30.36|30.28|30.19|30.11|478
1599215100000|2020-09-04 10:25:00|30.36|30.28|30.28|30.2|30.36|30.28|30.23|30.15|311
1599215400000|2020-09-04 10:30:00|30.3|30.22|30.24|30.16|30.32|30.24|30.2|30.12|215
1599215700000|2020-09-04 10:35:00|30.22|30.14|30.29|30.21|30.32|30.24|30.19|30.11|54
1599216000000|2020-09-04 10:40:00|30.3|30.22|30.3|30.22|30.32|30.24|30.26|30.18|21
1599216300000|2020-09-04 10:45:00|30.27|30.19|30.31|30.23|30.37|30.29|30.24|30.16|127
1599216600000|2020-09-04 10:50:00|30.29|30.21|30.34|30.26|30.37|30.29|30.29|30.21|45
1599216900000|2020-09-04 10:55:00|30.35|30.27|30.38|30.3|30.41|30.33|30.33|30.25|32
1599217200000|2020-09-04 11:00:00|30.4|30.32|30.52|30.44|30.56|30.48|30.33|30.25|94
1599217500000|2020-09-04 11:05:00|30.5|30.42|30.6|30.52|30.6|30.52|30.45|30.37|105
1599217800000|2020-09-04 11:10:00|30.62|30.54|30.75|30.67|30.8|30.72|30.59|30.51|209
1599218100000|2020-09-04 11:15:00|30.77|30.69|30.87|30.79|30.9|30.82|30.75|30.67|128
1599218400000|2020-09-04 11:20:00|30.85|30.77|30.7|30.62|30.85|30.77|30.69|30.61|327
1599218700000|2020-09-04 11:25:00|30.71|30.63|30.76|30.68|30.78|30.7|30.7|30.62|62
1599219000000|2020-09-04 11:30:00|30.74|30.66|30.88|30.8|30.89|30.81|30.72|30.64|28
1599219300000|2020-09-04 11:35:00|30.9|30.82|30.86|30.78|30.93|30.85|30.81|30.73|140
1599219600000|2020-09-04 11:40:00|30.85|30.77|30.92|30.84|30.97|30.89|30.85|30.77|140
1599219900000|2020-09-04 11:45:00|30.91|30.83|30.93|30.85|31.01|30.93|30.91|30.83|186
1599220200000|2020-09-04 11:50:00|30.94|30.86|31.04|30.96|31.11|31.03|30.94|30.86|188
1599220500000|2020-09-04 11:55:00|31.05|30.97|31.02|30.94|31.1|31.02|31.02|30.94|35
1599220800000|2020-09-04 12:00:00|31|30.92|30.82|30.74|31.01|30.93|30.78|30.7|254
1599221100000|2020-09-04 12:05:00|30.84|30.76|30.78|30.7|30.84|30.76|30.56|30.48|345
1599221400000|2020-09-04 12:10:00|30.75|30.67|30.83|30.75|30.88|30.8|30.75|30.67|88
1599221700000|2020-09-04 12:15:00|30.82|30.74|30.81|30.73|30.85|30.77|30.68|30.6|57
1599222000000|2020-09-04 12:20:00|30.78|30.7|30.59|30.51|30.8|30.72|30.58|30.5|792
1599222300000|2020-09-04 12:25:00|30.6|30.52|30.63|30.55|30.68|30.6|30.6|30.52|185
1599222600000|2020-09-04 12:30:00|30.62|30.54|30.43|30.35|30.66|30.58|30.32|30.24|1373
1599222900000|2020-09-04 12:35:00|30.45|30.37|30.46|30.38|30.62|30.54|30.36|30.28|273
1599223200000|2020-09-04 12:40:00|30.47|30.39|30.21|30.13|30.47|30.39|30.19|30.11|260
1599223500000|2020-09-04 12:45:00|30.2|30.12|30.17|30.09|30.27|30.19|30.12|30.04|104
1599223800000|2020-09-04 12:50:00|30.19|30.11|30.16|30.08|30.26|30.18|30.13|30.05|226
1599224100000|2020-09-04 12:55:00|30.18|30.1|30.26|30.18|30.38|30.3|30.16|30.08|756
1599224400000|2020-09-04 13:00:00|30.27|30.19|30.04|29.96|30.28|30.2|30.03|29.95|175
1599224700000|2020-09-04 13:05:00|30.05|29.97|30.2|30.12|30.2|30.12|30.04|29.96|16
1599225000000|2020-09-04 13:10:00|30.19|30.11|30.14|30.06|30.29|30.21|30.13|30.05|54
1599225300000|2020-09-04 13:15:00|30.12|30.04|30.04|29.96|30.25|30.17|30.04|29.96|143
1599225600000|2020-09-04 13:20:00|30.05|29.97|29.99|29.91|30.08|30|29.99|29.91|90
1599225900000|2020-09-04 13:25:00|30|29.92|30.23|30.15|30.26|30.18|29.99|29.91|77
1599226200000|2020-09-04 13:30:00|30.24|30.16|29.98|29.9|30.3|30.22|29.88|29.8|524
1599226500000|2020-09-04 13:35:00|29.99|29.91|30.28|30.2|30.28|30.2|29.93|29.85|267
1599226800000|2020-09-04 13:40:00|30.29|30.21|30.61|30.53|30.65|30.57|30.13|30.05|466
1599227100000|2020-09-04 13:45:00|30.6|30.52|30.73|30.65|30.85|30.77|30.51|30.43|583
1599227400000|2020-09-04 13:50:00|30.74|30.66|30.85|30.77|30.89|30.81|30.41|30.33|466
1599227700000|2020-09-04 13:55:00|30.84|30.76|30.75|30.67|30.99|30.91|30.7|30.62|353
1599228000000|2020-09-04 14:00:00|30.76|30.68|30.46|30.38|30.84|30.76|30.41|30.33|281
1599228300000|2020-09-04 14:05:00|30.47|30.39|30.46|30.38|30.63|30.55|30.38|30.3|244
1599228600000|2020-09-04 14:10:00|30.47|30.39|30.96|30.88|30.98|30.9|30.46|30.38|124
1599228900000|2020-09-04 14:15:00|30.94|30.86|31.42|31.34|31.42|31.34|30.85|30.77|647
1599229200000|2020-09-04 14:20:00|31.41|31.33|31.15|31.07|31.43|31.35|30.94|30.86|1336
1599229500000|2020-09-04 14:25:00|31.14|31.06|31.57|31.49|31.58|31.5|31.05|30.97|611
1599229800000|2020-09-04 14:30:00|31.58|31.5|31.57|31.49|31.6|31.52|31.24|31.16|580
1599230100000|2020-09-04 14:35:00|31.58|31.5|31.84|31.76|32.21|32.13|31.48|31.4|933
1599230400000|2020-09-04 14:40:00|31.86|31.78|32.69|32.61|32.72|32.64|31.85|31.77|1340
1599230700000|2020-09-04 14:45:00|32.71|32.63|31.87|31.79|32.71|32.63|31.8|31.72|1330
1599231000000|2020-09-04 14:50:00|31.88|31.8|31.87|31.79|32.31|32.23|31.87|31.79|1520
1599231300000|2020-09-04 14:55:00|31.88|31.8|31.5|31.42|31.92|31.84|31.38|31.3|1448
1599231600000|2020-09-04 15:00:00|31.51|31.43|31.53|31.45|31.82|31.74|31.45|31.37|799
1599231900000|2020-09-04 15:05:00|31.56|31.48|32.01|31.93|32.03|31.95|31.53|31.45|646
1599232200000|2020-09-04 15:10:00|32.02|31.94|31.91|31.83|32.17|32.09|31.85|31.77|1667
1599232500000|2020-09-04 15:15:00|31.93|31.85|31.88|31.8|32.19|32.11|31.81|31.73|768
1599232800000|2020-09-04 15:20:00|31.87|31.79|31.98|31.9|32.09|32.01|31.81|31.73|553
1599233100000|2020-09-04 15:25:00|31.97|31.89|32.15|32.07|32.15|32.07|31.86|31.78|1390
1599233400000|2020-09-04 15:30:00|32.14|32.06|31.38|31.3|32.14|32.06|31.38|31.3|1459
1599233700000|2020-09-04 15:35:00|31.41|31.33|31.32|31.24|31.49|31.41|31.24|31.16|400
1599234000000|2020-09-04 15:40:00|31.34|31.26|31.63|31.55|31.64|31.56|31.27|31.19|192
1599234300000|2020-09-04 15:45:00|31.62|31.54|31.47|31.39|31.66|31.58|31.44|31.36|594
1599234600000|2020-09-04 15:50:00|31.46|31.38|30.94|30.86|31.62|31.54|30.91|30.83|743
1599234900000|2020-09-04 15:55:00|30.95|30.87|30.9|30.82|31.16|31.08|30.82|30.74|747
1599235200000|2020-09-04 16:00:00|30.88|30.8|30.88|30.8|30.96|30.88|30.7|30.62|395
1599235500000|2020-09-04 16:05:00|30.87|30.79|30.86|30.78|30.93|30.85|30.73|30.65|195
1599235800000|2020-09-04 16:10:00|30.88|30.8|30.84|30.76|30.96|30.88|30.67|30.59|87
1599236100000|2020-09-04 16:15:00|30.79|30.71|30.87|30.79|30.94|30.86|30.67|30.59|72
1599236400000|2020-09-04 16:20:00|30.88|30.8|30.69|30.61|31.01|30.93|30.62|30.54|217
1599236700000|2020-09-04 16:25:00|30.68|30.6|30.3|30.22|30.69|30.61|30.28|30.2|361
1599237000000|2020-09-04 16:30:00|30.28|30.2|30.16|30.08|30.4|30.32|30.12|30.04|172
1599237300000|2020-09-04 16:35:00|30.17|30.09|30.35|30.27|30.35|30.27|30.06|29.98|384
1599237600000|2020-09-04 16:40:00|30.33|30.25|30.28|30.2|30.44|30.36|30.11|30.03|32
1599237900000|2020-09-04 16:45:00|30.29|30.21|30.61|30.53|30.69|30.54|30.19|30.02|29
1599238200000|2020-09-04 16:50:00|30.62|30.54|30.73|30.48|30.94|30.79|30.61|30.43|33
1599238500000|2020-09-04 16:55:00|30.71|30.46|30.71|30.46|30.86|30.64|30.65|30.46|6
1599238800000|2020-09-04 17:00:00|30.72|30.47|31.01|30.76|31.04|30.89|30.61|30.44|49
1599239100000|2020-09-04 17:05:00|30.93|30.85|31.04|30.79|31.16|30.97|30.85|30.66|40
1599239400000|2020-09-04 17:10:00|31.05|30.8|31.04|30.79|31.09|30.92|30.81|30.59|4
1599239700000|2020-09-04 17:15:00|31.02|30.77|31.64|31.39|31.65|31.42|30.93|30.77|38
1599240000000|2020-09-04 17:20:00|31.55|31.47|31.21|30.96|31.63|31.47|31.11|30.92|12
1599240300000|2020-09-04 17:25:00|31.2|30.95|31.12|30.82|31.21|30.96|30.84|30.62|51
1599240600000|2020-09-04 17:30:00|31.14|30.84|31.21|30.96|31.34|31.04|31.09|30.79|1
1599240900000|2020-09-04 17:35:00|31.18|30.93|30.88|30.58|31.31|31.01|30.84|30.57|9
1599241200000|2020-09-04 17:40:00|30.89|30.59|30.79|30.54|30.95|30.67|30.72|30.54|4
1599241500000|2020-09-04 17:45:00|30.77|30.52|30.7|30.45|30.77|30.58|30.58|30.41|12
1599241800000|2020-09-04 17:50:00|30.73|30.43|30.7|30.45|30.88|30.69|30.61|30.43|1
1599242100000|2020-09-04 17:55:00|30.71|30.46|30.69|30.39|30.72|30.54|30.53|30.38|2
1599242400000|2020-09-04 18:00:00|30.7|30.4|30.99|30.69|31.01|30.71|30.62|30.36|8
1599242700000|2020-09-04 18:05:00|31|30.7|30.99|30.69|31.09|30.79|30.86|30.56|0
1599243000000|2020-09-04 18:10:00|31|30.7|31.04|30.74|31.11|30.81|30.91|30.61|0
1599243300000|2020-09-04 18:15:00|31.03|30.73|30.72|30.42|31.13|30.83|30.58|30.41|0
1599243600000|2020-09-04 18:20:00|30.68|30.43|30.54|30.24|30.72|30.5|30.37|30.2|9
1599243900000|2020-09-04 18:25:00|30.55|30.25|30.13|30.05|30.55|30.25|30.13|29.95|1
1599244200000|2020-09-04 18:30:00|30.22|29.97|30.06|29.76|30.22|29.97|29.94|29.76|6
1599244500000|2020-09-04 18:35:00|29.95|29.65|29.8|29.5|29.96|29.69|29.77|29.48|17
1599244800000|2020-09-04 18:40:00|29.77|29.52|29.69|29.39|29.81|29.61|29.58|29.35|38
1599245100000|2020-09-04 18:45:00|29.67|29.37|29.23|28.93|29.67|29.43|28.95|28.82|62
1599245400000|2020-09-04 18:50:00|29.24|28.94|29.32|29.02|29.45|29.15|29.22|28.94|1
1599245700000|2020-09-04 18:55:00|29.27|28.97|28.97|28.72|29.29|28.99|28.85|28.62|64
1599246000000|2020-09-04 19:00:00|28.95|28.7|28.92|28.62|29.07|28.86|28.84|28.62|17
1599246300000|2020-09-04 19:05:00|28.89|28.64|28.87|28.62|28.98|28.77|28.74|28.59|9
1599246600000|2020-09-04 19:10:00|28.94|28.64|28.97|28.72|29.09|28.83|28.94|28.64|3
1599246900000|2020-09-04 19:15:00|28.96|28.71|28.78|28.48|29.12|29|28.75|28.45|28
1599247200000|2020-09-04 19:20:00|28.79|28.49|28.67|28.42|28.79|28.52|28.66|28.41|8
1599247500000|2020-09-04 19:25:00|28.68|28.43|28.66|28.41|28.76|28.54|28.6|28.3|8
1599247800000|2020-09-04 19:30:00|28.72|28.42|28.6|28.35|28.75|28.49|28.56|28.31|65
1599248100000|2020-09-04 19:35:00|28.59|28.34|28.98|28.68|29.17|28.87|28.59|28.34|16
1599248400000|2020-09-04 19:40:00|28.96|28.66|29.16|28.86|29.2|28.9|28.95|28.65|1
1599248700000|2020-09-04 19:45:00|29.17|28.87|28.89|28.59|29.2|28.9|28.59|28.45|74
1599249000000|2020-09-04 19:50:00|28.92|28.62|28.84|28.59|28.92|28.62|28.75|28.5|1
1599249300000|2020-09-04 19:55:00|28.81|28.56|29.08|28.78|29.22|28.92|28.81|28.56|58
1599458700000|2020-09-07 06:05:00|29.68|29.43|29.84|29.76|30.07|29.78|29.62|29.39|52
1599459000000|2020-09-07 06:10:00|29.91|29.66|29.75|29.67|29.91|29.76|29.75|29.66|11
1599459300000|2020-09-07 06:15:00|29.77|29.69|29.97|29.67|29.97|29.77|29.73|29.62|26
1599459600000|2020-09-07 06:20:00|29.99|29.69|30.07|29.77|30.07|29.77|29.99|29.69|0
1599459900000|2020-09-07 06:25:00|30.08|29.78|30.11|29.81|30.13|29.83|30.06|29.76|0
1599460200000|2020-09-07 06:30:00|30.12|29.82|30.01|29.76|30.14|29.84|30.01|29.75|2
1599460500000|2020-09-07 06:35:00|29.91|29.83|30.08|29.78|30.09|29.83|29.91|29.72|27
1599460800000|2020-09-07 06:40:00|29.99|29.91|29.94|29.86|30.09|29.93|29.94|29.76|5
1599461100000|2020-09-07 06:45:00|29.92|29.84|30.02|29.77|30.08|29.85|29.88|29.73|56
1599461400000|2020-09-07 06:50:00|30.03|29.78|30.03|29.78|30.08|29.83|29.9|29.75|8
1599461700000|2020-09-07 06:55:00|30.07|29.77|29.89|29.81|30.09|29.94|29.84|29.7|230
1599462000000|2020-09-07 07:00:00|29.91|29.83|29.76|29.68|29.98|29.9|29.63|29.55|367
1599462300000|2020-09-07 07:05:00|29.75|29.67|29.84|29.76|29.86|29.78|29.7|29.62|376
1599462600000|2020-09-07 07:10:00|29.83|29.75|29.95|29.87|29.95|29.87|29.72|29.64|159
1599462900000|2020-09-07 07:15:00|29.96|29.88|29.99|29.91|30.16|30.08|29.96|29.88|390
1599463200000|2020-09-07 07:20:00|30|29.92|29.82|29.74|30|29.92|29.7|29.62|375
1599463500000|2020-09-07 07:25:00|29.83|29.75|30.01|29.93|30.01|29.93|29.72|29.64|502
1599463800000|2020-09-07 07:30:00|30|29.92|30.12|30.04|30.14|30.06|29.71|29.63|184
1599464100000|2020-09-07 07:35:00|30.09|30.01|30.02|29.94|30.15|30.07|29.99|29.91|70
1599464400000|2020-09-07 07:40:00|30|29.92|29.99|29.91|30.11|30.03|29.89|29.81|112
1599464700000|2020-09-07 07:45:00|29.97|29.89|30.02|29.94|30.05|29.97|29.87|29.79|108
1599465000000|2020-09-07 07:50:00|30.03|29.95|30.03|29.95|30.12|30.04|29.98|29.9|38
1599465300000|2020-09-07 07:55:00|30.05|29.97|29.97|29.89|30.09|30.01|29.96|29.88|50
1599465600000|2020-09-07 08:00:00|29.96|29.88|29.86|29.78|30.04|29.96|29.81|29.73|284
1599465900000|2020-09-07 08:05:00|29.88|29.8|29.99|29.91|29.99|29.91|29.75|29.67|179
1599466200000|2020-09-07 08:10:00|29.98|29.9|29.99|29.91|30.01|29.93|29.91|29.83|103
1599466500000|2020-09-07 08:15:00|29.98|29.9|29.94|29.86|30.04|29.96|29.89|29.81|95
1599466800000|2020-09-07 08:20:00|29.95|29.87|29.84|29.76|29.95|29.87|29.82|29.74|23
1599467100000|2020-09-07 08:25:00|29.83|29.75|29.84|29.76|29.86|29.78|29.78|29.7|78
1599467400000|2020-09-07 08:30:00|29.83|29.75|29.79|29.71|29.84|29.76|29.7|29.62|27
1599467700000|2020-09-07 08:35:00|29.78|29.7|29.75|29.67|29.8|29.72|29.72|29.64|19
1599468000000|2020-09-07 08:40:00|29.77|29.69|29.83|29.75|29.84|29.76|29.75|29.67|93
1599468300000|2020-09-07 08:45:00|29.81|29.73|29.76|29.68|29.84|29.76|29.75|29.67|9
1599468600000|2020-09-07 08:50:00|29.79|29.71|29.81|29.73|29.83|29.75|29.77|29.69|3
1599468900000|2020-09-07 08:55:00|29.8|29.72|29.84|29.76|29.85|29.77|29.78|29.7|16
1599469200000|2020-09-07 09:00:00|29.83|29.75|29.84|29.76|29.85|29.77|29.79|29.71|58
1599469500000|2020-09-07 09:05:00|29.81|29.73|29.84|29.76|29.91|29.83|29.79|29.71|82
1599469800000|2020-09-07 09:10:00|29.86|29.78|29.86|29.78|29.89|29.81|29.81|29.73|82
1599470100000|2020-09-07 09:15:00|29.83|29.75|29.79|29.71|29.86|29.78|29.74|29.66|286
1599470400000|2020-09-07 09:20:00|29.82|29.74|29.78|29.7|29.82|29.74|29.75|29.67|382
1599470700000|2020-09-07 09:25:00|29.8|29.72|29.84|29.76|29.84|29.76|29.77|29.69|98
1599471000000|2020-09-07 09:30:00|29.82|29.74|29.79|29.71|29.84|29.76|29.76|29.68|11
1599471300000|2020-09-07 09:35:00|29.76|29.68|29.79|29.71|29.81|29.73|29.73|29.65|3
1599471600000|2020-09-07 09:40:00|29.81|29.73|29.71|29.63|29.81|29.73|29.68|29.6|70
1599471900000|2020-09-07 09:45:00|29.73|29.65|29.75|29.67|29.81|29.73|29.68|29.6|193
1599472200000|2020-09-07 09:50:00|29.73|29.65|29.73|29.65|29.76|29.68|29.71|29.63|74
1599472500000|2020-09-07 09:55:00|29.74|29.66|29.75|29.67|29.82|29.74|29.74|29.66|69
1599472800000|2020-09-07 10:00:00|29.77|29.69|29.77|29.69|29.79|29.71|29.75|29.67|35
1599473100000|2020-09-07 10:05:00|29.81|29.73|29.8|29.72|29.81|29.73|29.75|29.67|55
1599473400000|2020-09-07 10:10:00|29.78|29.7|29.82|29.74|29.82|29.74|29.75|29.67|42
1599473700000|2020-09-07 10:15:00|29.83|29.75|29.82|29.74|29.83|29.75|29.82|29.74|13
1599474000000|2020-09-07 10:20:00|29.81|29.73|29.83|29.75|29.83|29.75|29.77|29.69|64
1599474300000|2020-09-07 10:25:00|29.82|29.74|29.83|29.75|29.86|29.78|29.78|29.7|50
1599474600000|2020-09-07 10:30:00|29.79|29.71|29.85|29.77|29.86|29.78|29.78|29.7|118
1599474900000|2020-09-07 10:35:00|29.84|29.76|29.83|29.75|29.84|29.76|29.78|29.7|54
1599475200000|2020-09-07 10:40:00|29.81|29.73|29.75|29.67|29.83|29.75|29.75|29.67|131
1599475500000|2020-09-07 10:45:00|29.73|29.65|29.66|29.58|29.73|29.65|29.61|29.53|109
1599475800000|2020-09-07 10:50:00|29.64|29.56|29.72|29.64|29.72|29.64|29.63|29.55|62
1599476100000|2020-09-07 10:55:00|29.7|29.62|29.77|29.69|29.8|29.72|29.69|29.61|18
1599476400000|2020-09-07 11:00:00|29.79|29.71|29.91|29.83|29.91|29.83|29.76|29.68|60
1599476700000|2020-09-07 11:05:00|29.89|29.81|29.83|29.75|29.9|29.82|29.8|29.72|18
1599477000000|2020-09-07 11:10:00|29.82|29.74|29.75|29.67|29.83|29.75|29.74|29.66|32
1599477300000|2020-09-07 11:15:00|29.74|29.66|29.74|29.66|29.74|29.66|29.7|29.62|140
1599477600000|2020-09-07 11:20:00|29.72|29.64|29.7|29.62|29.74|29.66|29.69|29.61|38
1599477900000|2020-09-07 11:25:00|29.68|29.6|29.69|29.61|29.74|29.66|29.67|29.59|86
1599478200000|2020-09-07 11:30:00|29.68|29.6|29.67|29.59|29.71|29.63|29.67|29.59|114
1599478500000|2020-09-07 11:35:00|29.7|29.62|29.67|29.59|29.7|29.62|29.66|29.58|233
1599478800000|2020-09-07 11:40:00|29.66|29.58|29.59|29.51|29.68|29.6|29.58|29.5|194
1599479100000|2020-09-07 11:45:00|29.61|29.53|29.67|29.59|29.69|29.61|29.61|29.53|136
1599479400000|2020-09-07 11:50:00|29.65|29.57|29.66|29.58|29.7|29.62|29.62|29.54|217
1599479700000|2020-09-07 11:55:00|29.61|29.53|29.64|29.56|29.67|29.59|29.61|29.53|146
1599480000000|2020-09-07 12:00:00|29.62|29.54|29.63|29.55|29.64|29.56|29.61|29.53|57
1599480300000|2020-09-07 12:05:00|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|6
1599480600000|2020-09-07 12:10:00|29.58|29.5|29.6|29.52|29.66|29.58|29.58|29.5|318
1599480900000|2020-09-07 12:15:00|29.62|29.54|29.64|29.56|29.65|29.57|29.58|29.5|5
1599481200000|2020-09-07 12:20:00|29.62|29.54|29.65|29.57|29.66|29.58|29.6|29.52|6
1599481500000|2020-09-07 12:25:00|29.66|29.58|29.64|29.56|29.71|29.63|29.61|29.53|9
1599481800000|2020-09-07 12:30:00|29.62|29.54|29.65|29.57|29.65|29.57|29.59|29.51|13
1599482100000|2020-09-07 12:35:00|29.67|29.59|29.62|29.54|29.67|29.59|29.6|29.52|226
1599482400000|2020-09-07 12:40:00|29.63|29.55|29.62|29.54|29.65|29.57|29.57|29.49|30
1599482700000|2020-09-07 12:45:00|29.64|29.56|29.66|29.58|29.67|29.59|29.63|29.55|17
1599483000000|2020-09-07 12:50:00|29.65|29.57|29.68|29.6|29.72|29.64|29.62|29.54|1
1599483300000|2020-09-07 12:55:00|29.69|29.61|29.67|29.59|29.72|29.64|29.64|29.56|50
1599483600000|2020-09-07 13:00:00|29.69|29.61|29.74|29.66|29.77|29.69|29.69|29.61|107
1599483900000|2020-09-07 13:05:00|29.71|29.63|29.69|29.61|29.72|29.64|29.67|29.59|80
1599484200000|2020-09-07 13:10:00|29.7|29.62|29.72|29.64|29.75|29.67|29.7|29.62|104
1599484500000|2020-09-07 13:15:00|29.74|29.66|29.73|29.65|29.77|29.69|29.73|29.65|48
1599484800000|2020-09-07 13:20:00|29.74|29.66|29.72|29.64|29.74|29.66|29.7|29.62|22
1599485100000|2020-09-07 13:25:00|29.7|29.62|29.68|29.6|29.72|29.64|29.65|29.57|178
1599485400000|2020-09-07 13:30:00|29.67|29.59|29.66|29.58|29.68|29.6|29.54|29.46|297
1599485700000|2020-09-07 13:35:00|29.65|29.57|29.53|29.45|29.68|29.6|29.53|29.45|254
1599486000000|2020-09-07 13:40:00|29.54|29.46|29.53|29.45|29.56|29.48|29.48|29.4|24
1599486300000|2020-09-07 13:45:00|29.52|29.44|29.43|29.35|29.58|29.5|29.4|29.32|219
1599486600000|2020-09-07 13:50:00|29.45|29.37|29.42|29.34|29.5|29.42|29.37|29.29|170
1599486900000|2020-09-07 13:55:00|29.43|29.35|29.54|29.46|29.55|29.47|29.4|29.32|85
1599487200000|2020-09-07 14:00:00|29.56|29.48|29.48|29.4|29.56|29.48|29.48|29.4|4
1599487500000|2020-09-07 14:05:00|29.49|29.41|29.38|29.3|29.51|29.43|29.37|29.29|62
1599487800000|2020-09-07 14:10:00|29.4|29.32|29.49|29.41|29.49|29.41|29.35|29.27|208
1599488100000|2020-09-07 14:15:00|29.47|29.39|29.44|29.36|29.49|29.41|29.44|29.36|34
1599488400000|2020-09-07 14:20:00|29.46|29.38|29.49|29.41|29.49|29.41|29.44|29.36|57
1599488700000|2020-09-07 14:25:00|29.48|29.4|29.37|29.29|29.48|29.4|29.34|29.26|40
1599489000000|2020-09-07 14:30:00|29.35|29.27|29.33|29.25|29.37|29.29|29.32|29.24|214
1599489300000|2020-09-07 14:35:00|29.32|29.24|29.31|29.23|29.33|29.25|29.28|29.2|207
1599489600000|2020-09-07 14:40:00|29.33|29.25|29.3|29.22|29.34|29.26|29.29|29.21|74
1599489900000|2020-09-07 14:45:00|29.29|29.21|29.35|29.27|29.35|29.27|29.28|29.2|252
1599490200000|2020-09-07 14:50:00|29.36|29.28|29.38|29.3|29.4|29.32|29.35|29.27|255
1599490500000|2020-09-07 14:55:00|29.4|29.32|29.3|29.22|29.41|29.33|29.28|29.2|315
1599490800000|2020-09-07 15:00:00|29.29|29.21|29.27|29.19|29.33|29.25|29.23|29.15|215
1599491100000|2020-09-07 15:05:00|29.28|29.2|29.27|29.19|29.3|29.22|29.27|29.19|166
1599491400000|2020-09-07 15:10:00|29.25|29.17|29.18|29.1|29.27|29.19|29.17|29.09|63
1599491700000|2020-09-07 15:15:00|29.15|29.07|29.05|28.97|29.15|29.07|29.02|28.94|348
1599492000000|2020-09-07 15:20:00|29.04|28.96|29.06|28.98|29.06|28.98|29.03|28.95|76
1599492300000|2020-09-07 15:25:00|29.1|29.02|29.19|29.11|29.24|29.16|29.1|29.02|408
1599492600000|2020-09-07 15:30:00|29.2|29.12|29.11|29.03|29.24|29.16|29.05|28.97|826
1599492900000|2020-09-07 15:35:00|29.1|29.02|29.11|29.03|29.15|29.07|29.08|29|301
1599493200000|2020-09-07 15:40:00|29.13|29.05|29.11|29.03|29.16|29.08|29.11|29.03|192
1599493500000|2020-09-07 15:45:00|29.13|29.05|29.05|28.97|29.13|29.05|29.05|28.97|26
1599493800000|2020-09-07 15:50:00|29.08|29|29.08|29|29.1|29.02|29.08|29|9
1599494100000|2020-09-07 15:55:00|29.1|29.02|29.04|28.96|29.1|29.02|29.02|28.94|187
1599494400000|2020-09-07 16:00:00|29.01|28.93|29.01|28.93|29.12|29.04|28.99|28.91|13
1599494700000|2020-09-07 16:05:00|29|28.92|28.99|28.91|29.03|28.95|28.96|28.88|31
1599495000000|2020-09-07 16:10:00|28.96|28.88|29.03|28.95|29.03|28.95|28.96|28.88|255
1599495300000|2020-09-07 16:15:00|29.01|28.93|28.95|28.87|29.03|28.95|28.95|28.87|1
1599495600000|2020-09-07 16:20:00|28.98|28.9|28.99|28.91|29.03|28.95|28.98|28.9|22
1599495900000|2020-09-07 16:25:00|28.98|28.9|29.03|28.95|29.03|28.95|28.98|28.9|0
1599496200000|2020-09-07 16:30:00|29.02|28.94|29.05|28.97|29.1|29.02|29.02|28.94|4
1599496500000|2020-09-07 16:35:00|29.06|28.98|29.05|28.97|29.09|29.01|29.05|28.97|0
1599496800000|2020-09-07 16:40:00|29.04|28.96|29.05|28.97|29.05|28.97|29.04|28.96|0
1599497100000|2020-09-07 16:45:00|29.04|28.96|29.05|28.97|29.07|28.99|29.04|28.96|0
1599497400000|2020-09-07 16:50:00|29.04|28.96|29.04|28.96|29.06|28.98|29.01|28.93|2
1599497700000|2020-09-07 16:55:00|29.03|28.95|29.04|28.96|29.07|28.99|29.03|28.95|20
1599498000000|2020-09-07 17:00:00|29.05|28.97|29.06|28.98|29.07|28.99|29.05|28.97|15
1599498300000|2020-09-07 17:05:00|29.04|28.96|29.07|28.99|29.07|28.99|29.04|28.96|0
1599498600000|2020-09-07 17:10:00|29.09|29.01|29.11|29.03|29.11|29.03|29.06|28.98|0
1599498900000|2020-09-07 17:15:00|29.12|29.04|29.08|29|29.12|29.04|29.08|29|4
1599499200000|2020-09-07 17:20:00|29.07|28.99|29.08|29|29.1|29.02|29.07|28.99|5
1599499500000|2020-09-07 17:25:00|29.1|29.02|29.06|28.98|29.1|29.02|29.06|28.98|0
1599499800000|2020-09-07 17:30:00|29.08|29|29.05|28.97|29.08|29|29.05|28.97|0
1599500100000|2020-09-07 17:35:00|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1599500400000|2020-09-07 17:40:00|29.05|28.97|29.05|28.97|29.08|29|29.05|28.97|7
1599500700000|2020-09-07 17:45:00|29.07|28.99|29.13|29.05|29.13|29.05|29.05|28.97|0
1599501300000|2020-09-07 17:55:00|29.12|29.04|29.08|29|29.12|29.04|29.08|29|23
1599501600000|2020-09-07 18:00:00|29.09|29.01|29.1|29.02|29.1|29.02|29.09|29.01|2
1599502200000|2020-09-07 18:10:00|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1599503100000|2020-09-07 18:25:00|29.08|29|29.09|29.01|29.09|29.01|29.08|29|1
1599503400000|2020-09-07 18:30:00|||||||||1
1599503700000|2020-09-07 18:35:00|29.13|29.05|29.28|28.98|29.28|29.05|29.13|28.95|5
1599504900000|2020-09-07 18:55:00|29.26|28.96|29.39|29.09|29.39|29.09|29.26|28.96|0
1599505200000|2020-09-07 19:00:00|29.4|29.1|29.39|29.09|29.4|29.1|29.39|29.09|0
1599505500000|2020-09-07 19:05:00|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|0
1599506100000|2020-09-07 19:15:00|29.39|29.09|29.39|29.09|29.39|29.09|29.39|29.09|0
1599506400000|2020-09-07 19:20:00|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|0
1599507300000|2020-09-07 19:35:00|29.39|29.09|29.39|29.09|29.39|29.09|29.37|29.07|1
1599507600000|2020-09-07 19:40:00|29.38|29.08|29.37|29.07|29.38|29.08|29.37|29.07|2
1599507900000|2020-09-07 19:45:00|29.38|29.08|29.37|29.12|29.39|29.22|29.3|29.07|20
1599508200000|2020-09-07 19:50:00|29.39|29.14|29.39|29.09|29.39|29.14|29.38|29.09|0
1599508500000|2020-09-07 19:55:00|29.37|29.07|29.4|29.1|29.41|29.11|29.36|29.07|6
1599545100000|2020-09-08 06:05:00|28.94|28.69|28.77|28.69|28.94|28.69|28.74|28.55|3
1599545400000|2020-09-08 06:10:00|28.86|28.61|28.8|28.72|28.88|28.74|28.72|28.61|2
1599545700000|2020-09-08 06:15:00|28.78|28.7|28.79|28.71|28.87|28.74|28.78|28.62|13
1599546000000|2020-09-08 06:20:00|28.83|28.75|28.97|28.72|28.97|28.76|28.83|28.64|1
1599546300000|2020-09-08 06:25:00|29.01|28.76|28.96|28.71|29.01|28.85|28.93|28.7|0
1599546600000|2020-09-08 06:30:00|28.94|28.69|29|28.75|29|28.75|28.92|28.67|0
1599546900000|2020-09-08 06:35:00|28.98|28.73|28.96|28.71|29.02|28.74|28.93|28.68|0
1599547200000|2020-09-08 06:40:00|28.85|28.77|29.08|28.78|29.09|28.81|28.85|28.69|17
1599547500000|2020-09-08 06:45:00|29.11|28.81|29.13|28.88|29.14|28.88|29.08|28.8|14
1599547800000|2020-09-08 06:50:00|29.12|28.87|29.15|28.85|29.17|28.89|29.12|28.84|1
1599548100000|2020-09-08 06:55:00|29.17|28.87|29.12|29.04|29.22|29.06|29.08|28.87|301
1599548400000|2020-09-08 07:00:00|29.13|29.05|29.17|29.09|29.18|29.1|29.08|29|345
1599548700000|2020-09-08 07:05:00|29.16|29.08|29.35|29.27|29.38|29.3|29.07|28.99|243
1599549000000|2020-09-08 07:10:00|29.32|29.24|29.04|28.96|29.36|29.28|29.04|28.96|348
1599549300000|2020-09-08 07:15:00|29|28.92|29.39|29.31|29.44|29.36|29|28.92|200
1599549600000|2020-09-08 07:20:00|29.41|29.33|29.41|29.33|29.54|29.46|29.36|29.28|67
1599549900000|2020-09-08 07:25:00|29.42|29.34|29.28|29.2|29.44|29.36|29.25|29.17|180
1599550200000|2020-09-08 07:30:00|29.29|29.21|29.26|29.18|29.39|29.31|29.21|29.13|113
1599550500000|2020-09-08 07:35:00|29.27|29.19|29.48|29.4|29.5|29.42|29.27|29.19|206
1599550800000|2020-09-08 07:40:00|29.5|29.42|29.52|29.44|29.55|29.47|29.42|29.34|183
1599551100000|2020-09-08 07:45:00|29.5|29.42|29.39|29.31|29.52|29.44|29.38|29.3|100
1599551400000|2020-09-08 07:50:00|29.41|29.33|29.38|29.3|29.5|29.42|29.34|29.26|242
1599551700000|2020-09-08 07:55:00|29.4|29.32|29.46|29.38|29.51|29.43|29.38|29.3|269
1599552000000|2020-09-08 08:00:00|29.48|29.4|29.56|29.48|29.62|29.54|29.48|29.4|72
1599552300000|2020-09-08 08:05:00|29.58|29.5|29.58|29.5|29.65|29.57|29.56|29.48|213
1599552600000|2020-09-08 08:10:00|29.61|29.53|29.88|29.8|29.89|29.81|29.58|29.5|180
1599552900000|2020-09-08 08:15:00|29.92|29.84|30.24|30.16|30.28|30.2|29.92|29.84|140
1599553200000|2020-09-08 08:20:00|30.22|30.14|30.23|30.15|30.3|30.22|30.09|30.01|320
1599553500000|2020-09-08 08:25:00|30.24|30.16|30|29.92|30.26|30.18|29.99|29.91|97
1599553800000|2020-09-08 08:30:00|30.03|29.95|30.07|29.99|30.1|30.02|30|29.92|82
1599554100000|2020-09-08 08:35:00|30.08|30|29.96|29.88|30.18|30.1|29.93|29.85|148
1599554400000|2020-09-08 08:40:00|30.01|29.93|30.2|30.12|30.23|30.15|29.96|29.88|110
1599554700000|2020-09-08 08:45:00|30.22|30.14|30.17|30.09|30.31|30.23|30.14|30.06|103
1599555000000|2020-09-08 08:50:00|30.2|30.12|30.25|30.17|30.28|30.2|30.17|30.09|53
1599555300000|2020-09-08 08:55:00|30.23|30.15|30.13|30.05|30.23|30.15|30.05|29.97|60
1599555600000|2020-09-08 09:00:00|30.15|30.07|30|29.92|30.24|30.16|30|29.92|44
1599555900000|2020-09-08 09:05:00|30.02|29.94|30.02|29.94|30.12|30.04|30|29.92|54
1599556200000|2020-09-08 09:10:00|30|29.92|30.1|30.02|30.13|30.05|29.99|29.91|20
1599556500000|2020-09-08 09:15:00|30.11|30.03|30.02|29.94|30.16|30.08|30.02|29.94|30
1599556800000|2020-09-08 09:20:00|30.03|29.95|30.09|30.01|30.1|30.02|30.03|29.95|22
1599557100000|2020-09-08 09:25:00|30.1|30.02|30|29.92|30.14|30.06|29.98|29.9|66
1599557400000|2020-09-08 09:30:00|30.01|29.93|30.22|30.14|30.22|30.14|30|29.92|118
1599557700000|2020-09-08 09:35:00|30.2|30.12|30.12|30.04|30.23|30.15|30.1|30.02|35
1599558000000|2020-09-08 09:40:00|30.14|30.06|30.35|30.27|30.35|30.27|30.09|30.01|119
1599558300000|2020-09-08 09:45:00|30.39|30.31|30.25|30.17|30.39|30.31|30.22|30.14|31
1599558600000|2020-09-08 09:50:00|30.23|30.15|30.33|30.25|30.35|30.27|30.19|30.11|270
1599558900000|2020-09-08 09:55:00|30.3|30.22|30.38|30.3|30.39|30.31|30.27|30.19|255
1599559200000|2020-09-08 10:00:00|30.39|30.31|30.35|30.27|30.45|30.37|30.29|30.21|218
1599559500000|2020-09-08 10:05:00|30.34|30.26|30.33|30.25|30.38|30.3|30.3|30.22|39
1599559800000|2020-09-08 10:10:00|30.31|30.23|30.3|30.22|30.4|30.32|30.3|30.22|89
1599560100000|2020-09-08 10:15:00|30.32|30.24|30.29|30.21|30.36|30.28|30.25|30.17|38
1599560400000|2020-09-08 10:20:00|30.27|30.19|30.37|30.29|30.37|30.29|30.24|30.16|423
1599560700000|2020-09-08 10:25:00|30.38|30.3|30.48|30.4|30.53|30.45|30.37|30.29|207
1599561000000|2020-09-08 10:30:00|30.5|30.42|30.54|30.46|30.55|30.47|30.42|30.34|32
1599561300000|2020-09-08 10:35:00|30.52|30.44|30.59|30.51|30.67|30.59|30.52|30.44|268
1599561600000|2020-09-08 10:40:00|30.58|30.5|30.57|30.49|30.62|30.54|30.54|30.46|125
1599561900000|2020-09-08 10:45:00|30.58|30.5|30.76|30.68|30.79|30.71|30.57|30.49|109
1599562200000|2020-09-08 10:50:00|30.78|30.7|30.73|30.65|30.78|30.7|30.68|30.6|93
1599562500000|2020-09-08 10:55:00|30.7|30.62|30.66|30.58|30.76|30.68|30.65|30.57|126
1599562800000|2020-09-08 11:00:00|30.68|30.6|30.5|30.42|30.68|30.6|30.5|30.42|219
1599563100000|2020-09-08 11:05:00|30.52|30.44|30.6|30.52|30.65|30.57|30.47|30.39|152
1599563400000|2020-09-08 11:10:00|30.62|30.54|30.65|30.57|30.65|30.57|30.58|30.5|308
1599563700000|2020-09-08 11:15:00|30.66|30.58|30.85|30.77|30.9|30.82|30.65|30.57|205
1599564000000|2020-09-08 11:20:00|30.86|30.78|30.92|30.84|30.93|30.85|30.83|30.75|95
1599564300000|2020-09-08 11:25:00|30.9|30.82|30.88|30.8|30.96|30.88|30.81|30.73|266
1599564600000|2020-09-08 11:30:00|30.87|30.79|31.05|30.97|31.05|30.97|30.87|30.79|102
1599564900000|2020-09-08 11:35:00|31.02|30.94|31.05|30.97|31.11|31.03|31.02|30.94|288
1599565200000|2020-09-08 11:40:00|31.06|30.98|31.22|31.14|31.25|31.17|31.05|30.97|114
1599565500000|2020-09-08 11:45:00|31.23|31.15|31.13|31.05|31.26|31.18|31.12|31.04|131
1599565800000|2020-09-08 11:50:00|31.14|31.06|31.07|30.99|31.15|31.07|31.01|30.93|244
1599566100000|2020-09-08 11:55:00|31.09|31.01|30.89|30.81|31.1|31.02|30.89|30.81|237
1599566400000|2020-09-08 12:00:00|30.91|30.83|31.03|30.95|31.04|30.96|30.88|30.8|294
1599566700000|2020-09-08 12:05:00|31.01|30.93|31.14|31.06|31.14|31.06|30.96|30.88|190
1599567000000|2020-09-08 12:10:00|31.15|31.07|31.26|31.18|31.32|31.24|31.06|30.98|257
1599567300000|2020-09-08 12:15:00|31.27|31.19|31.05|30.97|31.36|31.28|31.04|30.96|252
1599567600000|2020-09-08 12:20:00|31.04|30.96|31|30.92|31.11|31.03|30.89|30.81|244
1599567900000|2020-09-08 12:25:00|31.01|30.93|31.03|30.95|31.06|30.98|30.96|30.88|72
1599568200000|2020-09-08 12:30:00|31.04|30.96|30.97|30.89|31.06|30.98|30.92|30.84|44
1599568500000|2020-09-08 12:35:00|30.98|30.9|31.27|31.19|31.28|31.2|30.98|30.9|102
1599568800000|2020-09-08 12:40:00|31.28|31.2|30.96|30.88|31.29|31.21|30.94|30.86|175
1599569100000|2020-09-08 12:45:00|30.94|30.86|30.92|30.84|30.98|30.9|30.8|30.72|576
1599569400000|2020-09-08 12:50:00|30.9|30.82|30.99|30.91|31.02|30.94|30.85|30.77|222
1599569700000|2020-09-08 12:55:00|30.96|30.88|30.89|30.81|30.96|30.88|30.83|30.75|355
1599570000000|2020-09-08 13:00:00|30.94|30.86|31.04|30.96|31.05|30.97|30.86|30.78|39
1599570300000|2020-09-08 13:05:00|31.02|30.94|30.9|30.82|31.05|30.97|30.9|30.82|66
1599570600000|2020-09-08 13:10:00|30.92|30.84|31.01|30.93|31.04|30.96|30.89|30.81|160
1599570900000|2020-09-08 13:15:00|31.02|30.94|30.98|30.9|31.04|30.96|30.96|30.88|80
1599571200000|2020-09-08 13:20:00|30.97|30.89|30.97|30.89|31.03|30.95|30.97|30.89|62
1599571500000|2020-09-08 13:25:00|30.95|30.87|30.9|30.82|30.98|30.9|30.87|30.79|279
1599571800000|2020-09-08 13:30:00|30.91|30.83|30.9|30.82|31.08|31|30.84|30.76|1016
1599572100000|2020-09-08 13:35:00|30.91|30.83|30.66|30.58|30.98|30.9|30.53|30.45|412
1599572400000|2020-09-08 13:40:00|30.67|30.59|30.82|30.74|30.93|30.85|30.67|30.59|245
1599572700000|2020-09-08 13:45:00|30.83|30.75|30.71|30.63|30.88|30.8|30.45|30.37|520
1599573000000|2020-09-08 13:50:00|30.7|30.62|30.33|30.25|30.77|30.69|30.3|30.22|383
1599573300000|2020-09-08 13:55:00|30.3|30.22|29.94|29.86|30.38|30.3|29.82|29.74|896
1599573600000|2020-09-08 14:00:00|29.96|29.88|30.29|30.21|30.3|30.22|29.94|29.86|255
1599573900000|2020-09-08 14:05:00|30.27|30.19|30.04|29.96|30.4|30.32|30.04|29.96|352
1599574200000|2020-09-08 14:10:00|30.02|29.94|29.78|29.7|30.15|30.07|29.75|29.67|1104
1599574500000|2020-09-08 14:15:00|29.81|29.73|29.9|29.82|29.9|29.82|29.66|29.58|178
1599574800000|2020-09-08 14:20:00|29.88|29.8|29.7|29.62|29.96|29.88|29.63|29.55|474
1599575100000|2020-09-08 14:25:00|29.68|29.6|29.55|29.47|29.74|29.66|29.55|29.47|314
1599575400000|2020-09-08 14:30:00|29.57|29.49|29.58|29.5|29.77|29.69|29.42|29.34|474
1599575700000|2020-09-08 14:35:00|29.57|29.49|29.51|29.43|29.79|29.71|29.51|29.43|132
1599576000000|2020-09-08 14:40:00|29.52|29.44|29.9|29.82|29.98|29.9|29.51|29.43|304
1599576300000|2020-09-08 14:45:00|29.92|29.84|30.13|30.05|30.14|30.06|29.91|29.83|200
1599576600000|2020-09-08 14:50:00|30.15|30.07|30.01|29.93|30.18|30.1|29.9|29.82|89
1599576900000|2020-09-08 14:55:00|30.03|29.95|29.96|29.88|30.09|30.01|29.8|29.72|108
1599577200000|2020-09-08 15:00:00|29.98|29.9|29.79|29.71|30.18|30.1|29.7|29.62|236
1599577500000|2020-09-08 15:05:00|29.78|29.7|29.73|29.65|29.91|29.83|29.71|29.63|41
1599577800000|2020-09-08 15:10:00|29.72|29.64|29.59|29.51|29.76|29.68|29.51|29.43|251
1599578100000|2020-09-08 15:15:00|29.57|29.49|29.56|29.48|29.62|29.54|29.45|29.37|346
1599578400000|2020-09-08 15:20:00|29.51|29.43|29.57|29.49|29.77|29.69|29.51|29.43|350
1599578700000|2020-09-08 15:25:00|29.56|29.48|29.6|29.52|29.66|29.58|29.48|29.4|519
1599579000000|2020-09-08 15:30:00|29.64|29.56|29.82|29.74|30|29.92|29.63|29.55|244
1599579300000|2020-09-08 15:35:00|29.8|29.72|29.97|29.89|29.98|29.9|29.8|29.72|32
1599579600000|2020-09-08 15:40:00|29.99|29.91|29.8|29.72|30|29.92|29.77|29.69|71
1599579900000|2020-09-08 15:45:00|29.82|29.74|29.77|29.69|29.9|29.82|29.74|29.66|14
1599580200000|2020-09-08 15:50:00|29.74|29.66|29.92|29.84|29.97|29.89|29.74|29.66|47
1599580500000|2020-09-08 15:55:00|29.94|29.86|29.73|29.65|29.95|29.87|29.65|29.57|253
1599580800000|2020-09-08 16:00:00|29.74|29.66|29.69|29.61|29.76|29.68|29.65|29.57|158
1599581100000|2020-09-08 16:05:00|29.73|29.65|29.64|29.56|29.74|29.66|29.6|29.52|373
1599581400000|2020-09-08 16:10:00|29.63|29.55|29.65|29.57|29.67|29.59|29.58|29.5|56
1599581700000|2020-09-08 16:15:00|29.66|29.58|29.56|29.48|29.68|29.6|29.56|29.48|72
1599582000000|2020-09-08 16:20:00|29.57|29.49|29.52|29.44|29.63|29.55|29.49|29.41|36
1599582300000|2020-09-08 16:25:00|29.51|29.43|29.4|29.32|29.54|29.46|29.4|29.32|8
1599582600000|2020-09-08 16:30:00|29.37|29.29|29.22|29.14|29.44|29.36|29.2|29.12|29
1599582900000|2020-09-08 16:35:00|29.23|29.15|29.48|29.4|29.52|29.44|29.23|29.15|39
1599583200000|2020-09-08 16:40:00|29.47|29.39|29.41|29.33|29.53|29.45|29.39|29.31|43
1599583500000|2020-09-08 16:45:00|29.36|29.28|29.35|29.27|29.46|29.38|29.34|29.26|32
1599583800000|2020-09-08 16:50:00|29.33|29.25|29.25|29.17|29.45|29.29|29.22|29.06|9
1599584100000|2020-09-08 16:55:00|29.33|29.08|29.3|29.05|29.33|29.17|29.14|29.05|24
1599584400000|2020-09-08 17:00:00|29.17|29.09|29.26|29.18|29.35|29.19|29.17|29.05|0
1599584700000|2020-09-08 17:05:00|29.34|29.09|29.2|29.12|29.35|29.19|29.15|28.99|1
1599585000000|2020-09-08 17:10:00|29.31|29.06|29.18|28.93|29.31|29.15|29|28.86|3
1599585300000|2020-09-08 17:15:00|29.11|29.03|28.99|28.91|29.18|29.03|28.99|28.9|18
1599585600000|2020-09-08 17:20:00|29|28.92|28.87|28.79|29.09|28.92|28.84|28.7|42
1599585900000|2020-09-08 17:25:00|29.01|28.93|29.17|28.92|29.17|28.98|28.87|28.79|16
1599586200000|2020-09-08 17:30:00|29.11|29.03|28.99|28.74|29.2|29.03|28.84|28.67|17
1599586500000|2020-09-08 17:35:00|28.97|28.72|28.84|28.59|28.97|28.74|28.75|28.59|0
1599586800000|2020-09-08 17:40:00|28.75|28.67|28.84|28.59|28.89|28.72|28.73|28.57|0
1599587100000|2020-09-08 17:45:00|28.73|28.65|28.54|28.46|28.84|28.65|28.54|28.37|41
1599587400000|2020-09-08 17:50:00|28.53|28.45|28.53|28.28|28.66|28.48|28.44|28.27|45
1599587700000|2020-09-08 17:55:00|28.45|28.2|28.68|28.43|28.68|28.43|28.45|28.2|0
1599588000000|2020-09-08 18:00:00|28.67|28.42|28.77|28.52|28.77|28.52|28.49|28.34|16
1599588300000|2020-09-08 18:05:00|28.75|28.5|28.94|28.69|28.96|28.71|28.75|28.5|0
1599588600000|2020-09-08 18:10:00|28.91|28.66|28.96|28.66|28.99|28.7|28.68|28.49|20
1599588900000|2020-09-08 18:15:00|28.98|28.68|29.03|28.73|29.08|28.78|28.91|28.61|0
1599589200000|2020-09-08 18:20:00|29.05|28.75|29.29|28.99|29.29|29.01|29|28.7|4
1599589500000|2020-09-08 18:25:00|29.25|28.95|29.43|29.13|29.43|29.13|29.22|28.93|0
1599589800000|2020-09-08 18:30:00|29.41|29.11|29.18|28.88|29.43|29.23|29.18|28.88|1
1599590100000|2020-09-08 18:35:00|29.01|28.71|29.48|29.18|29.49|29.19|29.01|28.71|0
1599590400000|2020-09-08 18:40:00|29.46|29.16|29.74|29.44|29.74|29.47|29.46|29.16|1
1599590700000|2020-09-08 18:45:00|29.73|29.43|29.6|29.35|29.74|29.51|29.55|29.3|12
1599591000000|2020-09-08 18:50:00|29.62|29.37|29.64|29.39|29.68|29.41|29.56|29.31|6
1599591300000|2020-09-08 18:55:00|29.6|29.35|29.15|28.85|29.6|29.35|29.04|28.74|5
1599591600000|2020-09-08 19:00:00|29.19|28.89|29.49|29.19|29.49|29.19|29.16|28.86|0
1599591900000|2020-09-08 19:05:00|29.47|29.17|29.35|29.05|29.51|29.24|29.29|28.99|0
1599592200000|2020-09-08 19:10:00|29.36|29.06|29.08|28.78|29.36|29.06|28.85|28.66|22
1599592500000|2020-09-08 19:15:00|29.09|28.79|28.9|28.6|29.11|28.81|28.72|28.58|17
1599592800000|2020-09-08 19:20:00|28.92|28.62|28.84|28.54|28.94|28.64|28.52|28.37|4
1599593100000|2020-09-08 19:25:00|28.83|28.53|28.65|28.35|28.95|28.65|28.45|28.2|3
1599593400000|2020-09-08 19:30:00|28.68|28.38|28.69|28.39|28.72|28.42|28.42|28.14|10
1599593700000|2020-09-08 19:35:00|28.65|28.35|28.7|28.4|28.7|28.4|28.47|28.22|0
1599594000000|2020-09-08 19:40:00|28.69|28.39|28.69|28.39|28.75|28.49|28.66|28.36|1
1599594300000|2020-09-08 19:45:00|28.7|28.4|28.64|28.34|28.8|28.5|28.53|28.28|1
1599594600000|2020-09-08 19:50:00|28.65|28.35|28.48|28.23|28.72|28.42|28.29|28.12|48
1599594900000|2020-09-08 19:55:00|28.52|28.27|28.44|28.36|28.58|28.42|28.34|28.21|6
1599631500000|2020-09-09 06:05:00|28.32|28.07|28.28|28.2|28.32|28.2|28.03|27.84|21
1599631800000|2020-09-09 06:10:00|28.27|28.02|28.43|28.18|28.48|28.36|28.27|28|44
1599632100000|2020-09-09 06:15:00|28.45|28.2|28.69|28.39|28.72|28.5|28.42|28.18|12
1599632400000|2020-09-09 06:20:00|28.67|28.37|28.95|28.7|28.95|28.79|28.67|28.37|0
1599632700000|2020-09-09 06:25:00|28.93|28.68|28.95|28.7|28.97|28.72|28.93|28.68|2
1599633000000|2020-09-09 06:30:00|28.93|28.68|28.86|28.61|28.93|28.68|28.86|28.61|1
1599633300000|2020-09-09 06:35:00|28.88|28.63|28.92|28.84|29.06|28.91|28.84|28.61|7
1599633600000|2020-09-09 06:40:00|28.91|28.83|29.02|28.94|29.07|28.94|28.91|28.76|25
1599633900000|2020-09-09 06:45:00|29|28.92|28.94|28.86|29.04|28.92|28.93|28.79|139
1599634200000|2020-09-09 06:50:00|28.93|28.85|28.99|28.74|29.03|28.86|28.86|28.68|272
1599634500000|2020-09-09 06:55:00|28.88|28.8|28.95|28.7|29.01|28.87|28.85|28.7|34
1599634800000|2020-09-09 07:00:00|28.88|28.8|28.72|28.64|28.88|28.8|28.48|28.4|310
1599635100000|2020-09-09 07:05:00|28.73|28.65|28.91|28.83|28.92|28.84|28.73|28.65|96
1599635400000|2020-09-09 07:10:00|28.9|28.82|28.62|28.54|28.93|28.85|28.57|28.49|79
1599635700000|2020-09-09 07:15:00|28.64|28.56|28.79|28.71|28.81|28.73|28.59|28.51|196
1599636000000|2020-09-09 07:20:00|28.76|28.68|28.67|28.59|28.77|28.69|28.55|28.47|74
1599636300000|2020-09-09 07:25:00|28.7|28.62|28.71|28.63|28.84|28.76|28.66|28.58|103
1599636600000|2020-09-09 07:30:00|28.73|28.65|28.58|28.5|28.73|28.65|28.55|28.47|218
1599636900000|2020-09-09 07:35:00|28.56|28.48|28.5|28.42|28.61|28.53|28.47|28.39|40
1599637200000|2020-09-09 07:40:00|28.49|28.41|28.31|28.23|28.49|28.41|28.31|28.23|15
1599637500000|2020-09-09 07:45:00|28.28|28.2|28.32|28.24|28.37|28.29|28.28|28.2|45
1599637800000|2020-09-09 07:50:00|28.29|28.21|28.39|28.31|28.42|28.34|28.29|28.21|248
1599638100000|2020-09-09 07:55:00|28.37|28.29|28.41|28.33|28.49|28.41|28.36|28.28|65
1599638400000|2020-09-09 08:00:00|28.42|28.34|28.32|28.24|28.44|28.36|28.27|28.19|33
1599638700000|2020-09-09 08:05:00|28.34|28.26|28.22|28.14|28.34|28.26|28.22|28.14|236
1599639000000|2020-09-09 08:10:00|28.23|28.15|28.33|28.25|28.34|28.26|28.15|28.07|38
1599639300000|2020-09-09 08:15:00|28.31|28.23|28.28|28.2|28.31|28.23|28.22|28.14|20
1599639600000|2020-09-09 08:20:00|28.27|28.19|28.32|28.24|28.32|28.24|28.19|28.11|141
1599639900000|2020-09-09 08:25:00|28.3|28.22|28.33|28.25|28.43|28.35|28.27|28.19|93
1599640200000|2020-09-09 08:30:00|28.32|28.24|28.4|28.32|28.46|28.38|28.25|28.17|13
1599640500000|2020-09-09 08:35:00|28.37|28.29|28.45|28.37|28.45|28.37|28.35|28.27|62
1599640800000|2020-09-09 08:40:00|28.46|28.38|28.64|28.56|28.67|28.59|28.46|28.38|50
1599641100000|2020-09-09 08:45:00|28.62|28.54|28.5|28.42|28.67|28.59|28.48|28.4|53
1599641400000|2020-09-09 08:50:00|28.48|28.4|28.59|28.51|28.61|28.53|28.45|28.37|220
1599641700000|2020-09-09 08:55:00|28.56|28.48|28.61|28.53|28.61|28.53|28.51|28.43|75
1599642000000|2020-09-09 09:00:00|28.64|28.56|28.66|28.58|28.69|28.61|28.56|28.48|63
1599642300000|2020-09-09 09:05:00|28.69|28.61|28.51|28.43|28.69|28.61|28.51|28.43|8
1599642600000|2020-09-09 09:10:00|28.53|28.45|28.41|28.33|28.56|28.48|28.4|28.32|30
1599642900000|2020-09-09 09:15:00|28.4|28.32|28.38|28.3|28.45|28.37|28.38|28.3|57
1599643200000|2020-09-09 09:20:00|28.36|28.28|28.4|28.32|28.4|28.32|28.35|28.27|89
1599643500000|2020-09-09 09:25:00|28.39|28.31|28.42|28.34|28.42|28.34|28.37|28.29|15
1599643800000|2020-09-09 09:30:00|28.41|28.33|28.39|28.31|28.47|28.39|28.37|28.29|12
1599644100000|2020-09-09 09:35:00|28.37|28.29|28.38|28.3|28.42|28.34|28.31|28.23|129
1599644400000|2020-09-09 09:40:00|28.36|28.28|28.29|28.21|28.44|28.36|28.29|28.21|27
1599644700000|2020-09-09 09:45:00|28.27|28.19|28.31|28.23|28.35|28.27|28.26|28.18|2
1599645000000|2020-09-09 09:50:00|28.3|28.22|28.31|28.23|28.36|28.28|28.29|28.21|20
1599645300000|2020-09-09 09:55:00|28.33|28.25|28.22|28.14|28.35|28.27|28.19|28.11|23
1599645600000|2020-09-09 10:00:00|28.24|28.16|28.29|28.21|28.29|28.21|28.17|28.09|44
1599645900000|2020-09-09 10:05:00|28.31|28.23|28.29|28.21|28.37|28.29|28.27|28.19|20
1599646200000|2020-09-09 10:10:00|28.27|28.19|28.35|28.27|28.35|28.27|28.24|28.16|84
1599646500000|2020-09-09 10:15:00|28.4|28.32|28.4|28.32|28.4|28.32|28.35|28.27|69
1599646800000|2020-09-09 10:20:00|28.38|28.3|28.42|28.34|28.45|28.37|28.37|28.29|31
1599647100000|2020-09-09 10:25:00|28.45|28.37|28.45|28.37|28.47|28.39|28.42|28.34|42
1599647400000|2020-09-09 10:30:00|28.44|28.36|28.49|28.41|28.5|28.42|28.39|28.31|3
1599647700000|2020-09-09 10:35:00|28.51|28.43|28.56|28.48|28.61|28.53|28.51|28.43|78
1599648000000|2020-09-09 10:40:00|28.57|28.49|28.54|28.46|28.59|28.51|28.54|28.46|3
1599648300000|2020-09-09 10:45:00|28.53|28.45|28.52|28.44|28.57|28.49|28.51|28.43|3
1599648600000|2020-09-09 10:50:00|28.53|28.45|28.55|28.47|28.6|28.52|28.47|28.39|3
1599648900000|2020-09-09 10:55:00|28.52|28.44|28.53|28.45|28.57|28.49|28.5|28.42|25
1599649200000|2020-09-09 11:00:00|28.51|28.43|28.61|28.53|28.62|28.54|28.51|28.43|39
1599649500000|2020-09-09 11:05:00|28.59|28.51|28.65|28.57|28.68|28.6|28.59|28.51|29
1599649800000|2020-09-09 11:10:00|28.63|28.55|28.69|28.61|28.71|28.63|28.6|28.52|8
1599650100000|2020-09-09 11:15:00|28.68|28.6|28.6|28.52|28.68|28.6|28.55|28.47|214
1599650400000|2020-09-09 11:20:00|28.61|28.53|28.55|28.47|28.63|28.55|28.52|28.44|57
1599650700000|2020-09-09 11:25:00|28.58|28.5|28.47|28.39|28.58|28.5|28.47|28.39|105
1599651000000|2020-09-09 11:30:00|28.49|28.41|28.47|28.39|28.5|28.42|28.44|28.36|22
1599651300000|2020-09-09 11:35:00|28.46|28.38|28.44|28.36|28.47|28.39|28.41|28.33|54
1599651600000|2020-09-09 11:40:00|28.45|28.37|28.44|28.36|28.55|28.47|28.43|28.35|9
1599651900000|2020-09-09 11:45:00|28.43|28.35|28.49|28.41|28.52|28.44|28.41|28.33|97
1599652200000|2020-09-09 11:50:00|28.47|28.39|28.28|28.2|28.47|28.39|28.27|28.19|71
1599652500000|2020-09-09 11:55:00|28.3|28.22|28.27|28.19|28.3|28.22|28.24|28.16|374
1599652800000|2020-09-09 12:00:00|28.29|28.21|28.2|28.12|28.32|28.24|28.17|28.09|68
1599653100000|2020-09-09 12:05:00|28.21|28.13|28.16|28.08|28.26|28.18|28.16|28.08|195
1599653400000|2020-09-09 12:10:00|28.18|28.1|28.13|28.05|28.18|28.1|28.11|28.03|7
1599653700000|2020-09-09 12:15:00|28.12|28.04|28.21|28.13|28.21|28.13|28.1|28.02|230
1599654000000|2020-09-09 12:20:00|28.18|28.1|28.19|28.11|28.21|28.13|28.11|28.03|114
1599654300000|2020-09-09 12:25:00|28.17|28.09|28.16|28.08|28.19|28.11|28.13|28.05|54
1599654600000|2020-09-09 12:30:00|28.18|28.1|28.18|28.1|28.21|28.13|28.16|28.08|46
1599654900000|2020-09-09 12:35:00|28.15|28.07|28.04|27.96|28.17|28.09|28.02|27.94|48
1599655200000|2020-09-09 12:40:00|28.02|27.94|28.08|28|28.09|28.01|28.01|27.93|18
1599655500000|2020-09-09 12:45:00|28.04|27.96|28.05|27.97|28.08|28|28.02|27.94|48
1599655800000|2020-09-09 12:50:00|28.02|27.94|28.11|28.03|28.12|28.04|27.98|27.9|224
1599656100000|2020-09-09 12:55:00|28.12|28.04|28.07|27.99|28.19|28.11|28.04|27.96|41
1599656400000|2020-09-09 13:00:00|28.09|28.01|27.97|27.89|28.09|28.01|27.94|27.86|168
1599656700000|2020-09-09 13:05:00|27.96|27.88|27.85|27.77|27.97|27.89|27.84|27.76|43
1599657000000|2020-09-09 13:10:00|27.84|27.76|27.8|27.72|27.89|27.81|27.8|27.72|195
1599657300000|2020-09-09 13:15:00|27.82|27.74|27.81|27.73|27.84|27.76|27.79|27.71|209
1599657600000|2020-09-09 13:20:00|27.83|27.75|27.94|27.86|27.94|27.86|27.83|27.75|272
1599657900000|2020-09-09 13:25:00|27.92|27.84|27.95|27.87|27.95|27.87|27.87|27.79|204
1599658200000|2020-09-09 13:30:00|27.94|27.86|27.99|27.91|28.09|28.01|27.88|27.8|208
1599658500000|2020-09-09 13:35:00|27.98|27.9|27.99|27.91|28.01|27.93|27.77|27.69|704
1599658800000|2020-09-09 13:40:00|27.97|27.89|27.97|27.89|28.07|27.99|27.91|27.83|193
1599659100000|2020-09-09 13:45:00|27.96|27.88|28.01|27.93|28.07|27.99|27.9|27.82|146
1599659400000|2020-09-09 13:50:00|28|27.92|27.86|27.78|28.02|27.94|27.81|27.73|236
1599659700000|2020-09-09 13:55:00|27.89|27.81|27.82|27.74|27.94|27.86|27.82|27.74|279
1599660000000|2020-09-09 14:00:00|27.87|27.79|27.84|27.76|27.88|27.8|27.73|27.65|388
1599660300000|2020-09-09 14:05:00|27.82|27.74|27.93|27.85|27.93|27.85|27.79|27.71|122
1599660600000|2020-09-09 14:10:00|27.92|27.84|27.85|27.77|27.93|27.85|27.82|27.74|110
1599660900000|2020-09-09 14:15:00|27.84|27.76|27.84|27.76|27.84|27.76|27.73|27.65|309
1599661200000|2020-09-09 14:20:00|27.82|27.74|27.77|27.69|27.87|27.79|27.75|27.67|298
1599661500000|2020-09-09 14:25:00|27.75|27.67|27.84|27.76|27.84|27.76|27.69|27.61|180
1599661800000|2020-09-09 14:30:00|27.81|27.73|27.91|27.83|27.91|27.83|27.78|27.7|315
1599662100000|2020-09-09 14:35:00|27.9|27.82|27.82|27.74|27.91|27.83|27.81|27.73|383
1599662400000|2020-09-09 14:40:00|27.81|27.73|27.85|27.77|27.86|27.78|27.75|27.67|69
1599662700000|2020-09-09 14:45:00|27.86|27.78|27.86|27.78|27.92|27.84|27.75|27.67|48
1599663000000|2020-09-09 14:50:00|27.84|27.76|27.86|27.78|27.86|27.78|27.76|27.68|38
1599663300000|2020-09-09 14:55:00|27.88|27.8|27.75|27.67|27.91|27.83|27.74|27.66|246
1599663600000|2020-09-09 15:00:00|27.74|27.66|27.71|27.63|27.82|27.74|27.66|27.58|95
1599663900000|2020-09-09 15:05:00|27.72|27.64|27.87|27.79|27.87|27.79|27.69|27.61|117
1599664200000|2020-09-09 15:10:00|27.84|27.76|27.86|27.78|27.94|27.86|27.74|27.66|785
1599664500000|2020-09-09 15:15:00|27.87|27.79|27.91|27.83|27.97|27.89|27.87|27.79|359
1599664800000|2020-09-09 15:20:00|27.92|27.84|27.94|27.86|27.96|27.88|27.84|27.76|458
1599665100000|2020-09-09 15:25:00|27.93|27.85|27.93|27.85|27.98|27.9|27.9|27.82|219
1599665400000|2020-09-09 15:30:00|27.91|27.83|28.04|27.96|28.07|27.99|27.89|27.81|131
1599665700000|2020-09-09 15:35:00|28.02|27.94|28.01|27.93|28.07|27.99|27.99|27.91|59
1599666000000|2020-09-09 15:40:00|28.02|27.94|28.05|27.97|28.1|28.02|27.97|27.89|84
1599666300000|2020-09-09 15:45:00|28.03|27.95|28.1|28.02|28.13|28.05|28|27.92|51
1599666600000|2020-09-09 15:50:00|28.08|28|28.2|28.12|28.22|28.14|28.03|27.95|29
1599666900000|2020-09-09 15:55:00|28.18|28.1|28.15|28.07|28.2|28.12|28.1|28.02|88
1599667200000|2020-09-09 16:00:00|28.13|28.05|28.09|28.01|28.17|28.09|28.06|27.98|137
1599667500000|2020-09-09 16:05:00|28.1|28.02|28.09|28.01|28.12|28.04|28.07|27.99|33
1599667800000|2020-09-09 16:10:00|28.07|27.99|28.02|27.94|28.09|28.01|27.98|27.9|16
1599668100000|2020-09-09 16:15:00|28.04|27.96|28|27.92|28.07|27.99|28|27.92|24
1599668400000|2020-09-09 16:20:00|28.03|27.95|28.03|27.95|28.06|27.98|28|27.92|129
1599668700000|2020-09-09 16:25:00|28.06|27.98|28.09|28.01|28.09|28.01|28.03|27.95|13
1599669000000|2020-09-09 16:30:00|28.06|27.98|28.03|27.95|28.09|28.01|28.03|27.95|9
1599669300000|2020-09-09 16:35:00|28.02|27.94|28.02|27.94|28.05|27.97|28.02|27.94|18
1599669600000|2020-09-09 16:40:00|28.06|27.98|28.03|27.95|28.06|27.98|28.03|27.95|30
1599669900000|2020-09-09 16:45:00|28.04|27.96|27.8|27.72|28.04|27.96|27.8|27.72|6
1599670200000|2020-09-09 16:50:00|27.77|27.69|27.77|27.69|27.8|27.72|27.77|27.69|3
1599670500000|2020-09-09 16:55:00|27.76|27.68|27.77|27.69|27.77|27.69|27.74|27.66|10
1599670800000|2020-09-09 17:00:00|27.76|27.68|27.77|27.69|27.82|27.74|27.76|27.68|18
1599671100000|2020-09-09 17:05:00|27.78|27.7|27.75|27.67|27.78|27.7|27.74|27.66|30
1599671400000|2020-09-09 17:10:00|27.74|27.66|27.75|27.67|27.77|27.69|27.74|27.66|8
1599672000000|2020-09-09 17:20:00|27.74|27.66|27.75|27.67|27.76|27.68|27.74|27.66|20
1599672300000|2020-09-09 17:25:00|27.74|27.66|27.75|27.67|27.75|27.67|27.74|27.66|5
1599672600000|2020-09-09 17:30:00|27.76|27.68|27.75|27.67|27.76|27.68|27.75|27.67|7
1599672900000|2020-09-09 17:35:00|27.76|27.68|27.7|27.62|27.76|27.68|27.68|27.6|19
1599673200000|2020-09-09 17:40:00|27.71|27.63|27.68|27.6|27.71|27.63|27.68|27.6|2
1599673500000|2020-09-09 17:45:00|27.67|27.59|27.66|27.58|27.68|27.6|27.66|27.58|13
1599673800000|2020-09-09 17:50:00|||||||||126
1599674100000|2020-09-09 17:55:00|27.6|27.52|27.64|27.56|27.64|27.56|27.6|27.52|35
1599674400000|2020-09-09 18:00:00|27.66|27.58|27.66|27.58|27.66|27.58|27.64|27.56|4
1599675000000|2020-09-09 18:10:00|||||||||4
1599675300000|2020-09-09 18:15:00|27.65|27.57|27.57|27.49|27.65|27.57|27.55|27.47|184
1599675600000|2020-09-09 18:20:00|27.58|27.5|27.6|27.52|27.6|27.52|27.58|27.5|16
1599675900000|2020-09-09 18:25:00|27.59|27.51|27.61|27.53|27.61|27.53|27.59|27.51|13
1599676200000|2020-09-09 18:30:00|27.6|27.52|27.59|27.51|27.61|27.53|27.58|27.5|9
1599676500000|2020-09-09 18:35:00|27.57|27.49|27.58|27.5|27.58|27.5|27.57|27.49|0
1599677100000|2020-09-09 18:45:00|27.59|27.51|27.6|27.52|27.6|27.52|27.59|27.51|5
1599677400000|2020-09-09 18:50:00|27.59|27.51|27.38|27.3|27.59|27.51|27.38|27.3|2
1599677700000|2020-09-09 18:55:00|27.37|27.29|27.35|27.27|27.37|27.29|27.35|27.27|4
1599678000000|2020-09-09 19:00:00|27.33|27.25|27.33|27.25|27.33|27.25|27.31|27.23|1
1599678300000|2020-09-09 19:05:00|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1599678600000|2020-09-09 19:10:00|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|4
1599678900000|2020-09-09 19:15:00|||||||||1
1599679200000|2020-09-09 19:20:00|||||||||20
1599679500000|2020-09-09 19:25:00|27.33|27.25|27.35|27.27|27.41|27.27|27.33|27.16|32
1599679800000|2020-09-09 19:30:00|27.31|27.23|27.25|27.17|27.33|27.25|27.25|27.17|1
1599680100000|2020-09-09 19:35:00|27.27|27.19|27.34|27.26|27.38|27.26|27.24|27.13|33
1599680400000|2020-09-09 19:40:00|27.46|27.16|27.55|27.25|27.6|27.31|27.42|27.12|11
1599680700000|2020-09-09 19:45:00|27.57|27.27|27.63|27.33|27.66|27.36|27.57|27.27|0
1599681000000|2020-09-09 19:50:00|27.62|27.32|27.49|27.24|27.68|27.38|27.41|27.24|3
1599681300000|2020-09-09 19:55:00|27.51|27.26|27.61|27.36|27.69|27.45|27.38|27.13|16
1599717900000|2020-09-10 06:05:00|27.78|27.48|27.87|27.62|27.87|27.62|27.66|27.48|1
1599718200000|2020-09-10 06:10:00|||||||||4
1599718500000|2020-09-10 06:15:00|27.93|27.68|27.87|27.62|27.93|27.68|27.87|27.62|0
1599718800000|2020-09-10 06:20:00|27.85|27.6|27.83|27.58|27.85|27.6|27.79|27.54|0
1599719100000|2020-09-10 06:25:00|27.81|27.56|27.71|27.46|27.81|27.56|27.69|27.44|0
1599719400000|2020-09-10 06:30:00|27.73|27.48|27.73|27.48|27.73|27.48|27.73|27.48|0
1599719700000|2020-09-10 06:35:00|27.77|27.47|27.79|27.71|27.79|27.71|27.66|27.47|2
1599720300000|2020-09-10 06:45:00|27.86|27.61|27.86|27.61|27.86|27.61|27.86|27.61|2
1599720600000|2020-09-10 06:50:00|27.84|27.59|27.77|27.69|27.84|27.69|27.75|27.59|0
1599720900000|2020-09-10 06:55:00|27.75|27.67|27.77|27.69|27.85|27.71|27.74|27.58|1
1599721200000|2020-09-10 07:00:00|27.82|27.74|27.9|27.82|28.11|28.03|27.82|27.68|295
1599721500000|2020-09-10 07:05:00|27.92|27.84|27.77|27.69|27.98|27.9|27.77|27.69|283
1599721800000|2020-09-10 07:10:00|27.78|27.7|27.84|27.76|27.89|27.81|27.78|27.7|127
1599722100000|2020-09-10 07:15:00|27.87|27.79|27.79|27.71|27.95|27.87|27.78|27.7|49
1599722400000|2020-09-10 07:20:00|27.8|27.72|27.93|27.85|27.95|27.87|27.79|27.71|63
1599722700000|2020-09-10 07:25:00|27.9|27.82|27.94|27.86|28.04|27.96|27.9|27.82|66
1599723000000|2020-09-10 07:30:00|27.96|27.88|28.08|28|28.1|28.02|27.91|27.83|91
1599723300000|2020-09-10 07:35:00|28.1|28.02|27.96|27.88|28.1|28.02|27.96|27.88|177
1599723600000|2020-09-10 07:40:00|27.94|27.86|28.06|27.98|28.08|28|27.94|27.86|113
1599723900000|2020-09-10 07:45:00|28.08|28|27.94|27.86|28.11|28.03|27.91|27.83|27
1599724200000|2020-09-10 07:50:00|27.92|27.84|28.02|27.94|28.05|27.97|27.89|27.81|32
1599724500000|2020-09-10 07:55:00|27.99|27.91|27.96|27.88|27.99|27.91|27.89|27.81|108
1599724800000|2020-09-10 08:00:00|27.97|27.89|28.04|27.96|28.12|28.04|27.97|27.89|229
1599725100000|2020-09-10 08:05:00|28.06|27.98|28.06|27.98|28.11|28.03|28.03|27.95|3
1599725400000|2020-09-10 08:10:00|28.04|27.96|28.1|28.02|28.1|28.02|27.98|27.9|113
1599725700000|2020-09-10 08:15:00|28.13|28.05|28.18|28.1|28.23|28.15|28.08|28|66
1599726000000|2020-09-10 08:20:00|28.2|28.12|28.21|28.13|28.24|28.16|28.18|28.1|58
1599726300000|2020-09-10 08:25:00|28.22|28.14|28.13|28.05|28.27|28.19|28.08|28|37
1599726600000|2020-09-10 08:30:00|28.11|28.03|28.21|28.13|28.21|28.13|28.09|28.01|185
1599726900000|2020-09-10 08:35:00|28.23|28.15|28.19|28.11|28.23|28.15|28.19|28.11|61
1599727200000|2020-09-10 08:40:00|28.22|28.14|28.17|28.09|28.22|28.14|28.14|28.06|12
1599727500000|2020-09-10 08:45:00|28.14|28.06|28.07|27.99|28.17|28.09|28.06|27.98|9
1599727800000|2020-09-10 08:50:00|28.08|28|28.1|28.02|28.16|28.08|28.07|27.99|41
1599728100000|2020-09-10 08:55:00|28.08|28|28.13|28.05|28.13|28.05|28.08|28|111
1599728400000|2020-09-10 09:00:00|28.12|28.04|28.1|28.02|28.18|28.1|28.09|28.01|286
1599728700000|2020-09-10 09:05:00|28.12|28.04|28.02|27.94|28.12|28.04|27.97|27.89|30
1599729000000|2020-09-10 09:10:00|28|27.92|27.99|27.91|28.02|27.94|27.94|27.86|6
1599729300000|2020-09-10 09:15:00|27.97|27.89|28.02|27.94|28.02|27.94|27.97|27.89|43
1599729600000|2020-09-10 09:20:00|28|27.92|28.02|27.94|28.07|27.99|28|27.92|53
1599729900000|2020-09-10 09:25:00|28.03|27.95|27.99|27.91|28.03|27.95|27.95|27.87|2
1599730200000|2020-09-10 09:30:00|27.97|27.89|27.91|27.83|28|27.92|27.91|27.83|6
1599730500000|2020-09-10 09:35:00|27.94|27.86|27.84|27.76|27.94|27.86|27.83|27.75|122
1599730800000|2020-09-10 09:40:00|27.83|27.75|27.88|27.8|27.92|27.84|27.83|27.75|112
1599731100000|2020-09-10 09:45:00|27.87|27.79|27.78|27.7|27.87|27.79|27.78|27.7|67
1599731400000|2020-09-10 09:50:00|27.73|27.65|27.73|27.65|27.76|27.68|27.68|27.6|85
1599731700000|2020-09-10 09:55:00|27.71|27.63|27.63|27.55|27.73|27.65|27.61|27.53|32
1599732000000|2020-09-10 10:00:00|27.64|27.56|27.68|27.6|27.7|27.62|27.63|27.55|80
1599732300000|2020-09-10 10:05:00|27.66|27.58|27.63|27.55|27.68|27.6|27.58|27.5|17
1599732600000|2020-09-10 10:10:00|27.6|27.52|27.63|27.55|27.63|27.55|27.58|27.5|28
1599732900000|2020-09-10 10:15:00|27.61|27.53|27.63|27.55|27.63|27.55|27.58|27.5|58
1599733200000|2020-09-10 10:20:00|27.66|27.58|27.64|27.56|27.69|27.61|27.63|27.55|98
1599733500000|2020-09-10 10:25:00|27.66|27.58|27.66|27.58|27.69|27.61|27.64|27.56|37
1599733800000|2020-09-10 10:30:00|27.68|27.6|27.65|27.57|27.68|27.6|27.59|27.51|62
1599734100000|2020-09-10 10:35:00|27.64|27.56|27.73|27.65|27.76|27.68|27.62|27.54|193
1599734400000|2020-09-10 10:40:00|27.74|27.66|27.83|27.75|27.84|27.76|27.73|27.65|192
1599734700000|2020-09-10 10:45:00|27.84|27.76|27.88|27.8|27.89|27.81|27.83|27.75|89
1599735000000|2020-09-10 10:50:00|27.86|27.78|27.81|27.73|27.91|27.83|27.8|27.72|43
1599735300000|2020-09-10 10:55:00|27.83|27.75|27.91|27.83|27.91|27.83|27.78|27.7|16
1599735600000|2020-09-10 11:00:00|27.9|27.82|27.8|27.72|27.93|27.85|27.78|27.7|109
1599735900000|2020-09-10 11:05:00|27.77|27.69|27.8|27.72|27.82|27.74|27.75|27.67|8
1599736200000|2020-09-10 11:10:00|27.78|27.7|27.82|27.74|27.85|27.77|27.75|27.67|73
1599736500000|2020-09-10 11:15:00|27.83|27.75|27.83|27.75|27.9|27.82|27.8|27.72|24
1599736800000|2020-09-10 11:20:00|27.85|27.77|27.77|27.69|27.85|27.77|27.72|27.64|3
1599737100000|2020-09-10 11:25:00|27.78|27.7|27.71|27.63|27.78|27.7|27.66|27.58|29
1599737400000|2020-09-10 11:30:00|27.69|27.61|27.72|27.64|27.77|27.69|27.67|27.59|45
1599737700000|2020-09-10 11:35:00|27.74|27.66|27.75|27.67|27.75|27.67|27.72|27.64|19
1599738000000|2020-09-10 11:40:00|27.77|27.69|27.7|27.62|27.8|27.72|27.67|27.59|23
1599738300000|2020-09-10 11:45:00|27.69|27.61|27.72|27.64|27.74|27.66|27.68|27.6|44
1599738600000|2020-09-10 11:50:00|27.71|27.63|27.66|27.58|27.71|27.63|27.6|27.52|15
1599738900000|2020-09-10 11:55:00|27.64|27.56|27.61|27.53|27.66|27.58|27.59|27.51|72
1599739200000|2020-09-10 12:00:00|27.58|27.5|27.53|27.45|27.63|27.55|27.51|27.43|155
1599739500000|2020-09-10 12:05:00|27.55|27.47|27.58|27.5|27.59|27.51|27.48|27.4|151
1599739800000|2020-09-10 12:10:00|27.56|27.48|27.61|27.53|27.64|27.56|27.56|27.48|18
1599740100000|2020-09-10 12:15:00|27.63|27.55|27.63|27.55|27.66|27.58|27.58|27.5|10
1599740400000|2020-09-10 12:20:00|27.65|27.57|27.57|27.49|27.68|27.6|27.57|27.49|28
1599740700000|2020-09-10 12:25:00|27.58|27.5|27.62|27.54|27.62|27.54|27.57|27.49|6
1599741000000|2020-09-10 12:30:00|27.6|27.52|27.81|27.73|27.84|27.76|27.57|27.49|250
1599741300000|2020-09-10 12:35:00|27.83|27.75|27.6|27.52|27.84|27.76|27.57|27.49|150
1599741600000|2020-09-10 12:40:00|27.58|27.5|27.5|27.42|27.63|27.55|27.48|27.4|44
1599741900000|2020-09-10 12:45:00|27.53|27.45|27.42|27.34|27.53|27.45|27.33|27.25|275
1599742200000|2020-09-10 12:50:00|27.4|27.32|27.45|27.37|27.49|27.41|27.38|27.3|466
1599742500000|2020-09-10 12:55:00|27.43|27.35|27.46|27.38|27.48|27.4|27.41|27.33|144
1599742800000|2020-09-10 13:00:00|27.45|27.37|27.42|27.34|27.51|27.43|27.4|27.32|123
1599743100000|2020-09-10 13:05:00|27.4|27.32|27.32|27.24|27.43|27.35|27.31|27.23|110
1599743400000|2020-09-10 13:10:00|27.35|27.27|27.48|27.4|27.48|27.4|27.32|27.24|97
1599743700000|2020-09-10 13:15:00|27.43|27.35|27.26|27.18|27.43|27.35|27.24|27.16|69
1599744000000|2020-09-10 13:20:00|27.24|27.16|27.26|27.18|27.27|27.19|27.24|27.16|71
1599744300000|2020-09-10 13:25:00|27.25|27.17|27.18|27.1|27.26|27.18|27.18|27.1|246
1599744600000|2020-09-10 13:30:00|27.21|27.13|27.11|27.03|27.26|27.18|27.08|27|782
1599744900000|2020-09-10 13:35:00|27.13|27.05|27.07|26.99|27.23|27.15|27.07|26.99|268
1599745200000|2020-09-10 13:40:00|27.06|26.98|27.15|27.07|27.23|27.15|27.02|26.94|581
1599745500000|2020-09-10 13:45:00|27.18|27.1|27.25|27.17|27.25|27.17|27.1|27.02|120
1599745800000|2020-09-10 13:50:00|27.23|27.15|27.26|27.18|27.36|27.28|27.21|27.13|153
1599746100000|2020-09-10 13:55:00|27.29|27.21|27.32|27.24|27.35|27.27|27.22|27.14|221
1599746400000|2020-09-10 14:00:00|27.3|27.22|27.3|27.22|27.32|27.24|27.24|27.16|9
1599746700000|2020-09-10 14:05:00|27.28|27.2|27.38|27.3|27.41|27.33|27.28|27.2|343
1599747000000|2020-09-10 14:10:00|27.37|27.29|27.41|27.33|27.51|27.43|27.35|27.27|420
1599747300000|2020-09-10 14:15:00|27.4|27.32|27.39|27.31|27.43|27.35|27.35|27.27|507
1599747600000|2020-09-10 14:20:00|27.41|27.33|27.55|27.47|27.57|27.49|27.41|27.33|153
1599747900000|2020-09-10 14:25:00|27.57|27.49|27.55|27.47|27.62|27.54|27.48|27.4|258
1599748200000|2020-09-10 14:30:00|27.56|27.48|27.45|27.37|27.56|27.48|27.4|27.32|361
1599748500000|2020-09-10 14:35:00|27.48|27.4|27.41|27.33|27.48|27.4|27.39|27.31|925
1599748800000|2020-09-10 14:40:00|27.43|27.35|27.48|27.4|27.49|27.41|27.38|27.3|289
1599749100000|2020-09-10 14:45:00|27.49|27.41|27.78|27.7|27.87|27.79|27.48|27.4|4236
1599749400000|2020-09-10 14:50:00|27.76|27.68|27.69|27.61|27.81|27.73|27.69|27.61|663
1599749700000|2020-09-10 14:55:00|27.71|27.63|28.11|28.03|28.12|28.04|27.69|27.61|277
1599750000000|2020-09-10 15:00:00|28.12|28.04|27.9|27.82|28.23|28.15|27.87|27.79|513
1599750300000|2020-09-10 15:05:00|27.92|27.84|27.76|27.68|27.92|27.84|27.71|27.63|202
1599750600000|2020-09-10 15:10:00|27.79|27.71|27.72|27.64|27.91|27.83|27.69|27.61|401
1599750900000|2020-09-10 15:15:00|27.74|27.66|27.74|27.66|27.89|27.81|27.68|27.6|549
1599751200000|2020-09-10 15:20:00|27.73|27.65|27.69|27.61|27.79|27.71|27.63|27.55|269
1599751500000|2020-09-10 15:25:00|27.71|27.63|27.65|27.57|27.74|27.66|27.65|27.57|1022
1599751800000|2020-09-10 15:30:00|27.62|27.54|27.73|27.65|27.75|27.67|27.62|27.54|337
1599752100000|2020-09-10 15:35:00|27.75|27.67|27.67|27.59|27.83|27.75|27.67|27.59|60
1599752400000|2020-09-10 15:40:00|27.69|27.61|27.69|27.61|27.74|27.66|27.6|27.52|302
1599752700000|2020-09-10 15:45:00|27.72|27.64|27.66|27.58|27.85|27.77|27.64|27.56|78
1599753000000|2020-09-10 15:50:00|27.64|27.56|27.74|27.66|27.77|27.69|27.63|27.55|54
1599753300000|2020-09-10 15:55:00|27.76|27.68|27.91|27.83|27.97|27.89|27.76|27.68|89
1599753600000|2020-09-10 16:00:00|27.92|27.84|27.96|27.88|28.02|27.94|27.78|27.7|30
1599753900000|2020-09-10 16:05:00|27.94|27.86|27.94|27.86|27.96|27.88|27.86|27.78|0
1599754200000|2020-09-10 16:10:00|27.96|27.88|27.96|27.88|27.97|27.89|27.84|27.76|0
1599754500000|2020-09-10 16:15:00|27.97|27.89|27.99|27.91|28.1|28.02|27.93|27.85|3
1599754800000|2020-09-10 16:20:00|28|27.92|28.04|27.96|28.07|27.99|27.96|27.88|96
1599755100000|2020-09-10 16:25:00|28.07|27.99|28.01|27.93|28.07|27.99|27.99|27.91|1
1599755400000|2020-09-10 16:30:00|28.02|27.94|28.03|27.95|28.05|27.97|27.95|27.87|22
1599755700000|2020-09-10 16:35:00|28.05|27.97|28.15|28.07|28.22|28.14|28.05|27.97|67
1599756000000|2020-09-10 16:40:00|28.14|28.06|28.05|27.97|28.14|28.06|27.92|27.84|66
1599756300000|2020-09-10 16:45:00|28.04|27.96|27.93|27.85|28.04|27.96|27.9|27.82|22
1599756600000|2020-09-10 16:50:00|27.91|27.83|27.85|27.77|27.94|27.85|27.82|27.69|0
1599756900000|2020-09-10 16:55:00|27.82|27.74|27.85|27.77|27.91|27.77|27.8|27.66|0
1599757200000|2020-09-10 17:00:00|27.93|27.68|27.8|27.72|27.93|27.8|27.77|27.68|33
1599757500000|2020-09-10 17:05:00|27.82|27.74|27.77|27.69|27.82|27.74|27.77|27.69|22
1599757800000|2020-09-10 17:10:00|27.76|27.68|27.77|27.69|27.77|27.69|27.76|27.68|9
1599758100000|2020-09-10 17:15:00|27.76|27.68|27.63|27.55|27.77|27.69|27.61|27.53|125
1599758400000|2020-09-10 17:20:00|27.61|27.53|27.57|27.49|27.62|27.54|27.52|27.44|19
1599758700000|2020-09-10 17:25:00|27.61|27.53|27.61|27.53|27.72|27.55|27.57|27.46|21
1599759000000|2020-09-10 17:30:00|27.63|27.55|27.53|27.45|27.69|27.55|27.52|27.37|2
1599759300000|2020-09-10 17:35:00|27.52|27.44|27.63|27.55|27.69|27.55|27.48|27.34|0
1599759600000|2020-09-10 17:40:00|27.71|27.46|27.74|27.66|27.77|27.66|27.61|27.46|0
1599759900000|2020-09-10 17:45:00|27.71|27.63|27.66|27.58|27.77|27.63|27.66|27.5|0
1599760200000|2020-09-10 17:50:00|27.67|27.59|27.74|27.66|27.79|27.71|27.66|27.58|18
1599760500000|2020-09-10 17:55:00|27.72|27.64|27.77|27.69|27.86|27.69|27.72|27.58|37
1599760800000|2020-09-10 18:00:00|27.85|27.6|27.7|27.62|27.85|27.69|27.7|27.55|0
1599761100000|2020-09-10 18:05:00|27.75|27.67|27.75|27.67|27.8|27.72|27.72|27.64|0
1599761400000|2020-09-10 18:10:00|27.77|27.69|27.88|27.63|27.89|27.75|27.75|27.61|20
1599761700000|2020-09-10 18:15:00|27.91|27.66|27.87|27.79|27.91|27.83|27.85|27.63|28
1599762000000|2020-09-10 18:20:00|27.93|27.68|28.02|27.77|28.02|27.85|27.82|27.66|15
1599762300000|2020-09-10 18:25:00|28|27.75|28.14|27.89|28.18|28.02|27.87|27.67|106
1599762600000|2020-09-10 18:30:00|28.05|27.97|28.13|27.88|28.25|28.03|28.04|27.85|23
1599762900000|2020-09-10 18:35:00|28.15|27.9|28.06|27.81|28.18|27.93|28.06|27.81|1
1599763200000|2020-09-10 18:40:00|28.08|27.83|28.19|28.11|28.31|28.13|28.05|27.83|38
1599763500000|2020-09-10 18:45:00|28.16|28.08|28.04|27.96|28.26|28.15|28.04|27.9|201
1599763800000|2020-09-10 18:50:00|28.13|27.88|28.31|28.06|28.31|28.06|28.11|27.88|0
1599764100000|2020-09-10 18:55:00|28.33|28.08|28.05|27.75|28.33|28.08|27.99|27.73|16
1599764400000|2020-09-10 19:00:00|28.06|27.76|28.09|27.79|28.1|27.88|27.96|27.73|11
1599764700000|2020-09-10 19:05:00|28.11|27.81|28.17|27.92|28.19|27.99|28.07|27.8|0
1599765000000|2020-09-10 19:10:00|28.11|28.03|28.14|27.84|28.35|28.08|28.04|27.81|37
1599765300000|2020-09-10 19:15:00|28.15|27.85|28.19|27.89|28.3|28.1|28|27.7|17
1599765600000|2020-09-10 19:20:00|28.17|27.92|28.29|27.99|28.3|28.08|28.16|27.92|7
1599765900000|2020-09-10 19:25:00|28.33|28.03|28.15|27.85|28.44|28.17|28.14|27.84|5
1599766200000|2020-09-10 19:30:00|28.12|27.82|27.96|27.66|28.12|27.82|27.94|27.64|0
1599766500000|2020-09-10 19:35:00|27.99|27.69|28.01|27.71|28.13|27.92|27.73|27.43|2
1599766800000|2020-09-10 19:40:00|27.99|27.69|27.87|27.57|27.99|27.69|27.75|27.54|2
1599767100000|2020-09-10 19:45:00|27.85|27.6|28.02|27.72|28.05|27.75|27.83|27.53|0
1599767400000|2020-09-10 19:50:00|27.98|27.68|27.92|27.67|28.01|27.81|27.88|27.67|9
1599767700000|2020-09-10 19:55:00|27.88|27.63|27.95|27.65|28|27.74|27.77|27.52|8
1599804300000|2020-09-11 06:05:00|27.57|27.27|27.59|27.51|27.65|27.51|27.54|27.27|34
1599804600000|2020-09-11 06:10:00|27.53|27.45|27.63|27.38|27.64|27.48|27.42|27.34|6
1599804900000|2020-09-11 06:15:00|27.65|27.4|27.55|27.47|27.65|27.47|27.53|27.36|0
1599805200000|2020-09-11 06:20:00|27.57|27.49|27.59|27.51|27.59|27.51|27.57|27.49|0
1599805500000|2020-09-11 06:25:00|27.51|27.43|27.53|27.45|27.61|27.45|27.51|27.36|2
1599805800000|2020-09-11 06:30:00|27.55|27.47|27.53|27.45|27.55|27.47|27.5|27.42|1
1599806100000|2020-09-11 06:35:00|27.55|27.47|27.53|27.45|27.64|27.48|27.53|27.39|16
1599806400000|2020-09-11 06:40:00|27.55|27.47|27.7|27.45|27.73|27.52|27.55|27.41|1
1599806700000|2020-09-11 06:45:00|27.62|27.54|27.61|27.53|27.74|27.59|27.6|27.44|22
1599807000000|2020-09-11 06:50:00|27.69|27.44|27.6|27.52|27.69|27.57|27.6|27.44|80
1599807300000|2020-09-11 06:55:00|27.61|27.53|27.55|27.47|27.62|27.54|27.53|27.45|19
1599807600000|2020-09-11 07:00:00|27.57|27.49|27.57|27.49|27.76|27.68|27.52|27.44|219
1599807900000|2020-09-11 07:05:00|27.53|27.45|27.51|27.43|27.56|27.48|27.41|27.33|148
1599808200000|2020-09-11 07:10:00|27.53|27.45|27.55|27.47|27.56|27.48|27.5|27.42|79
1599808500000|2020-09-11 07:15:00|27.52|27.44|27.44|27.36|27.55|27.47|27.42|27.34|227
1599808800000|2020-09-11 07:20:00|27.42|27.34|27.27|27.19|27.44|27.36|27.2|27.12|135
1599809100000|2020-09-11 07:25:00|27.25|27.17|27.35|27.27|27.35|27.27|27.25|27.17|120
1599809400000|2020-09-11 07:30:00|27.33|27.25|27.42|27.34|27.47|27.39|27.33|27.25|125
1599809700000|2020-09-11 07:35:00|27.45|27.37|27.54|27.46|27.54|27.46|27.42|27.34|170
1599810000000|2020-09-11 07:40:00|27.53|27.45|27.58|27.5|27.61|27.53|27.53|27.45|308
1599810300000|2020-09-11 07:45:00|27.6|27.52|27.64|27.56|27.64|27.56|27.5|27.42|72
1599810600000|2020-09-11 07:50:00|27.62|27.54|27.46|27.38|27.64|27.56|27.46|27.38|50
1599810900000|2020-09-11 07:55:00|27.48|27.4|27.54|27.46|27.56|27.48|27.48|27.4|94
1599811200000|2020-09-11 08:00:00|27.56|27.48|27.48|27.4|27.56|27.48|27.46|27.38|66
1599811500000|2020-09-11 08:05:00|27.43|27.35|27.38|27.3|27.56|27.48|27.38|27.3|21
1599811800000|2020-09-11 08:10:00|27.39|27.31|27.28|27.2|27.39|27.31|27.28|27.2|24
1599812100000|2020-09-11 08:15:00|27.29|27.21|27.23|27.15|27.33|27.25|27.22|27.14|11
1599812400000|2020-09-11 08:20:00|27.22|27.14|27.23|27.15|27.26|27.18|27.22|27.14|35
1599812700000|2020-09-11 08:25:00|27.28|27.2|27.28|27.2|27.29|27.21|27.2|27.12|57
1599813000000|2020-09-11 08:30:00|27.26|27.18|27.24|27.16|27.32|27.24|27.21|27.13|33
1599813300000|2020-09-11 08:35:00|27.23|27.15|27.24|27.16|27.29|27.21|27.18|27.1|16
1599813600000|2020-09-11 08:40:00|27.29|27.21|27.29|27.21|27.33|27.25|27.23|27.15|2
1599813900000|2020-09-11 08:45:00|27.28|27.2|27.34|27.26|27.39|27.31|27.28|27.2|29
1599814200000|2020-09-11 08:50:00|27.31|27.23|27.32|27.24|27.37|27.29|27.29|27.21|3
1599814500000|2020-09-11 08:55:00|27.34|27.26|27.38|27.3|27.45|27.37|27.32|27.24|185
1599814800000|2020-09-11 09:00:00|27.41|27.33|27.33|27.25|27.41|27.33|27.33|27.25|17
1599815100000|2020-09-11 09:05:00|27.35|27.27|27.3|27.22|27.36|27.28|27.3|27.22|33
1599815400000|2020-09-11 09:10:00|27.32|27.24|27.3|27.22|27.33|27.25|27.29|27.21|70
1599815700000|2020-09-11 09:15:00|27.28|27.2|27.25|27.17|27.31|27.23|27.25|27.17|5
1599816000000|2020-09-11 09:20:00|27.26|27.18|27.25|27.17|27.31|27.23|27.25|27.17|31
1599816300000|2020-09-11 09:25:00|27.26|27.18|27.25|27.17|27.28|27.2|27.25|27.17|6
1599816600000|2020-09-11 09:30:00|27.26|27.18|27.28|27.2|27.3|27.22|27.25|27.17|16
1599816900000|2020-09-11 09:35:00|27.27|27.19|27.25|27.17|27.27|27.19|27.2|27.12|21
1599817200000|2020-09-11 09:40:00|27.23|27.15|27.28|27.2|27.31|27.23|27.23|27.15|173
1599817500000|2020-09-11 09:45:00|27.3|27.22|27.33|27.25|27.33|27.25|27.28|27.2|37
1599817800000|2020-09-11 09:50:00|27.3|27.22|27.33|27.25|27.33|27.25|27.28|27.2|25
1599818100000|2020-09-11 09:55:00|27.3|27.22|27.35|27.27|27.35|27.27|27.28|27.2|24
1599818400000|2020-09-11 10:00:00|27.33|27.25|27.45|27.37|27.5|27.42|27.3|27.22|18
1599818700000|2020-09-11 10:05:00|27.46|27.38|27.51|27.43|27.51|27.43|27.43|27.35|27
1599819000000|2020-09-11 10:10:00|27.54|27.46|27.62|27.54|27.64|27.56|27.53|27.45|139
1599819300000|2020-09-11 10:15:00|27.67|27.59|27.67|27.59|27.67|27.59|27.64|27.56|64
1599819600000|2020-09-11 10:20:00|27.65|27.57|27.57|27.49|27.67|27.59|27.56|27.48|15
1599819900000|2020-09-11 10:25:00|27.56|27.48|27.48|27.4|27.56|27.48|27.48|27.4|54
1599820200000|2020-09-11 10:30:00|27.46|27.38|27.38|27.3|27.48|27.4|27.35|27.27|37
1599820500000|2020-09-11 10:35:00|27.4|27.32|27.35|27.27|27.4|27.32|27.35|27.27|7
1599820800000|2020-09-11 10:40:00|27.32|27.24|27.3|27.22|27.36|27.28|27.3|27.22|26
1599821100000|2020-09-11 10:45:00|27.32|27.24|27.31|27.23|27.38|27.3|27.29|27.21|49
1599821400000|2020-09-11 10:50:00|27.35|27.27|27.31|27.23|27.35|27.27|27.3|27.22|101
1599821700000|2020-09-11 10:55:00|27.33|27.25|27.31|27.23|27.33|27.25|27.31|27.23|5
1599822000000|2020-09-11 11:00:00|27.3|27.22|27.31|27.23|27.33|27.25|27.3|27.22|30
1599822300000|2020-09-11 11:05:00|27.3|27.22|27.3|27.22|27.35|27.27|27.3|27.22|31
1599822600000|2020-09-11 11:10:00|27.28|27.2|27.22|27.14|27.28|27.2|27.22|27.14|22
1599822900000|2020-09-11 11:15:00|27.24|27.16|27.22|27.14|27.28|27.2|27.21|27.13|38
1599823200000|2020-09-11 11:20:00|27.25|27.17|27.32|27.24|27.34|27.26|27.22|27.14|50
1599823500000|2020-09-11 11:25:00|27.33|27.25|27.33|27.25|27.38|27.3|27.31|27.23|106
1599823800000|2020-09-11 11:30:00|27.31|27.23|27.33|27.25|27.36|27.28|27.28|27.2|26
1599824100000|2020-09-11 11:35:00|27.35|27.27|27.32|27.24|27.36|27.28|27.27|27.19|77
1599824400000|2020-09-11 11:40:00|27.34|27.26|27.29|27.21|27.37|27.29|27.29|27.21|30
1599824700000|2020-09-11 11:45:00|27.28|27.2|27.26|27.18|27.28|27.2|27.21|27.13|269
1599825000000|2020-09-11 11:50:00|27.28|27.2|27.26|27.18|27.37|27.29|27.21|27.13|99
1599825300000|2020-09-11 11:55:00|27.23|27.15|27.28|27.2|27.31|27.23|27.2|27.12|13
1599825600000|2020-09-11 12:00:00|27.31|27.23|27.31|27.23|27.33|27.25|27.23|27.15|55
1599825900000|2020-09-11 12:05:00|27.28|27.2|27.26|27.18|27.29|27.21|27.23|27.15|32
1599826200000|2020-09-11 12:10:00|27.27|27.19|27.23|27.15|27.32|27.24|27.23|27.15|38
1599826500000|2020-09-11 12:15:00|27.24|27.16|27.24|27.16|27.29|27.21|27.21|27.13|47
1599826800000|2020-09-11 12:20:00|27.23|27.15|27.24|27.16|27.26|27.18|27.21|27.13|38
1599827100000|2020-09-11 12:25:00|27.22|27.14|27.31|27.23|27.34|27.26|27.21|27.13|54
1599827400000|2020-09-11 12:30:00|27.29|27.21|27.37|27.29|27.4|27.32|27.27|27.19|99
1599827700000|2020-09-11 12:35:00|27.38|27.3|27.27|27.19|27.4|27.32|27.27|27.19|61
1599828000000|2020-09-11 12:40:00|27.28|27.2|27.26|27.18|27.33|27.25|27.23|27.15|34
1599828300000|2020-09-11 12:45:00|27.25|27.17|27.32|27.24|27.32|27.24|27.23|27.15|77
1599828600000|2020-09-11 12:50:00|27.31|27.23|27.26|27.18|27.32|27.24|27.26|27.18|46
1599828900000|2020-09-11 12:55:00|27.24|27.16|27.21|27.13|27.26|27.18|27.21|27.13|91
1599829200000|2020-09-11 13:00:00|27.19|27.11|27.22|27.14|27.22|27.14|27.16|27.08|102
1599829500000|2020-09-11 13:05:00|27.21|27.13|27.21|27.13|27.24|27.16|27.19|27.11|61
1599829800000|2020-09-11 13:10:00|27.22|27.14|27.16|27.08|27.26|27.18|27.16|27.08|74
1599830100000|2020-09-11 13:15:00|27.14|27.06|27.11|27.03|27.16|27.08|27.11|27.03|52
1599830400000|2020-09-11 13:20:00|27.13|27.05|27.2|27.12|27.2|27.12|27.09|27.01|4
1599830700000|2020-09-11 13:25:00|27.21|27.13|27.26|27.18|27.26|27.18|27.16|27.08|116
1599831000000|2020-09-11 13:30:00|27.23|27.15|27.33|27.25|27.37|27.29|27.16|27.08|279
1599831300000|2020-09-11 13:35:00|27.36|27.28|27.26|27.18|27.38|27.3|27.18|27.1|177
1599831600000|2020-09-11 13:40:00|27.25|27.17|27.28|27.2|27.33|27.25|27.18|27.1|225
1599831900000|2020-09-11 13:45:00|27.26|27.18|27.09|27.01|27.28|27.2|27.09|27.01|488
1599832200000|2020-09-11 13:50:00|27.12|27.04|27.11|27.03|27.15|27.07|27.02|26.94|817
1599832500000|2020-09-11 13:55:00|27.13|27.05|27.36|27.28|27.44|27.36|27.1|27.02|702
1599832800000|2020-09-11 14:00:00|27.37|27.29|27.24|27.16|27.39|27.31|27.24|27.16|2154
1599833100000|2020-09-11 14:05:00|27.26|27.18|27.34|27.26|27.37|27.29|27.19|27.11|150
1599833400000|2020-09-11 14:10:00|27.37|27.29|27.29|27.21|27.48|27.4|27.29|27.21|739
1599833700000|2020-09-11 14:15:00|27.33|27.25|27.2|27.12|27.39|27.31|27.18|27.1|692
1599834000000|2020-09-11 14:20:00|27.18|27.1|27.13|27.05|27.23|27.15|27.1|27.02|270
1599834300000|2020-09-11 14:25:00|27.1|27.02|27.17|27.09|27.18|27.1|27.07|26.99|228
1599834600000|2020-09-11 14:30:00|27.15|27.07|27.18|27.1|27.23|27.15|27.09|27.01|214
1599834900000|2020-09-11 14:35:00|27.15|27.07|27.18|27.1|27.28|27.2|27.13|27.05|32
1599835200000|2020-09-11 14:40:00|27.15|27.07|27.1|27.02|27.18|27.1|27.07|26.99|23
1599835500000|2020-09-11 14:45:00|27.08|27|27.05|26.97|27.1|27.02|27.02|26.94|240
1599835800000|2020-09-11 14:50:00|27.03|26.95|27.02|26.94|27.07|26.99|27.02|26.94|172
1599836100000|2020-09-11 14:55:00|27.01|26.93|27.16|27.08|27.17|27.09|27.01|26.93|309
1599836400000|2020-09-11 15:00:00|27.14|27.06|26.95|26.87|27.16|27.08|26.88|26.8|286
1599836700000|2020-09-11 15:05:00|26.96|26.88|26.92|26.84|27|26.92|26.92|26.84|202
1599837000000|2020-09-11 15:10:00|26.94|26.86|26.85|26.77|26.94|26.86|26.81|26.73|320
1599837300000|2020-09-11 15:15:00|26.86|26.78|26.83|26.75|26.9|26.82|26.8|26.72|261
1599837600000|2020-09-11 15:20:00|26.8|26.72|26.91|26.83|27.01|26.93|26.8|26.72|141
1599837900000|2020-09-11 15:25:00|26.9|26.82|26.96|26.88|26.96|26.88|26.9|26.82|377
1599838200000|2020-09-11 15:30:00|26.99|26.91|27.01|26.93|27.06|26.98|26.96|26.88|1210
1599838500000|2020-09-11 15:35:00|27.04|26.96|27.02|26.94|27.1|27.02|27.01|26.93|94
1599838800000|2020-09-11 15:40:00|27.03|26.95|27|26.92|27.07|26.99|26.99|26.91|463
1599839100000|2020-09-11 15:45:00|27.02|26.94|27|26.92|27.05|26.97|26.97|26.89|172
1599839400000|2020-09-11 15:50:00|27.02|26.94|27|26.92|27.03|26.95|26.97|26.89|0
1599839700000|2020-09-11 15:55:00|27.02|26.94|27|26.92|27.03|26.95|26.98|26.9|61
1599840000000|2020-09-11 16:00:00|27.01|26.93|26.9|26.82|27.06|26.98|26.9|26.82|41
1599840300000|2020-09-11 16:05:00|26.95|26.87|26.9|26.82|26.95|26.87|26.89|26.81|13
1599840600000|2020-09-11 16:10:00|26.92|26.84|26.95|26.87|26.97|26.89|26.9|26.82|44
1599840900000|2020-09-11 16:15:00|26.94|26.86|26.9|26.82|27|26.92|26.9|26.82|38
1599841200000|2020-09-11 16:20:00|26.89|26.81|26.89|26.81|26.98|26.82|26.86|26.73|224
1599841500000|2020-09-11 16:25:00|26.91|26.83|26.89|26.81|26.91|26.83|26.88|26.8|0
1599841800000|2020-09-11 16:30:00|26.91|26.83|27.04|26.96|27.04|26.96|26.89|26.81|50
1599842100000|2020-09-11 16:35:00|27.07|26.99|27.1|27.02|27.13|27.02|27.02|26.88|20
1599842400000|2020-09-11 16:40:00|27.08|27|27.16|27.08|27.2|27.12|27.08|27|0
1599842700000|2020-09-11 16:45:00|27.18|27.1|27.1|27.02|27.21|27.1|27.07|26.96|7
1599843000000|2020-09-11 16:50:00|27.12|27.04|27.07|26.99|27.16|27.04|27.07|26.91|9
1599843300000|2020-09-11 16:55:00|27.08|27|27.24|27.16|27.32|27.16|27.07|26.99|92
1599843600000|2020-09-11 17:00:00|27.21|27.13|27.24|27.16|27.26|27.18|27.19|27.11|6
1599843900000|2020-09-11 17:05:00|27.27|27.19|27.34|27.26|27.37|27.29|27.27|27.19|186
1599844200000|2020-09-11 17:10:00|27.36|27.28|27.43|27.35|27.48|27.38|27.34|27.21|56
1599844500000|2020-09-11 17:15:00|27.41|27.33|27.44|27.36|27.57|27.41|27.33|27.25|18
1599844800000|2020-09-11 17:20:00|27.42|27.34|27.46|27.38|27.52|27.38|27.39|27.23|18
1599845100000|2020-09-11 17:25:00|27.44|27.36|27.5|27.42|27.54|27.46|27.42|27.27|48
1599845400000|2020-09-11 17:30:00|27.48|27.4|27.53|27.45|27.63|27.55|27.48|27.4|73
1599845700000|2020-09-11 17:35:00|27.51|27.43|27.47|27.22|27.53|27.45|27.38|27.22|9
1599846000000|2020-09-11 17:40:00|27.41|27.33|27.48|27.18|27.49|27.33|27.38|27.15|0
1599846300000|2020-09-11 17:45:00|27.47|27.17|27.43|27.13|27.49|27.19|27.42|27.13|0
1599846600000|2020-09-11 17:50:00|27.42|27.12|27.43|27.13|27.44|27.14|27.42|27.12|0
1599846900000|2020-09-11 17:55:00|27.44|27.14|27.45|27.15|27.45|27.15|27.43|27.13|0
1599847200000|2020-09-11 18:00:00|27.43|27.13|27.35|27.05|27.51|27.21|27.29|26.99|0
1599847500000|2020-09-11 18:05:00|27.34|27.04|27.16|26.91|27.35|27.05|27.1|26.89|0
1599847800000|2020-09-11 18:10:00|27.19|26.89|27.04|26.96|27.24|27.04|27.04|26.87|0
1599848100000|2020-09-11 18:15:00|27.12|26.87|27.04|26.96|27.14|26.98|27.02|26.86|38
1599848400000|2020-09-11 18:20:00|27.03|26.95|27.11|26.86|27.18|26.98|27.03|26.85|8
1599848700000|2020-09-11 18:25:00|27.15|26.85|27.16|26.91|27.19|26.99|27.03|26.85|0
1599849000000|2020-09-11 18:30:00|27.19|26.89|26.92|26.84|27.21|27.02|26.92|26.75|45
1599849300000|2020-09-11 18:35:00|26.91|26.83|26.96|26.71|26.96|26.83|26.87|26.71|10
1599849600000|2020-09-11 18:40:00|26.87|26.79|26.8|26.72|26.87|26.79|26.78|26.7|21
1599849900000|2020-09-11 18:45:00|26.81|26.73|26.83|26.75|26.83|26.75|26.81|26.73|3
1599850200000|2020-09-11 18:50:00|26.81|26.73|26.85|26.77|26.85|26.77|26.8|26.72|10
1599850500000|2020-09-11 18:55:00|26.88|26.8|26.99|26.69|27|26.8|26.88|26.66|25
1599850800000|2020-09-11 19:00:00|27.01|26.71|27.04|26.74|27.04|26.74|27.01|26.71|0
1599851100000|2020-09-11 19:05:00|27.03|26.73|27.03|26.73|27.04|26.74|27.02|26.72|5
1599851400000|2020-09-11 19:10:00|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|0
1599851700000|2020-09-11 19:15:00|27.02|26.72|26.9|26.65|27.03|26.84|26.9|26.65|6
1599852000000|2020-09-11 19:20:00|26.81|26.73|26.87|26.62|26.9|26.73|26.8|26.62|42
1599852300000|2020-09-11 19:25:00|26.79|26.71|26.78|26.53|26.87|26.71|26.71|26.53|41
1599852600000|2020-09-11 19:30:00|26.7|26.62|26.69|26.44|26.7|26.62|26.58|26.44|54
1599852900000|2020-09-11 19:35:00|26.71|26.46|26.71|26.46|26.76|26.6|26.68|26.46|1
1599853200000|2020-09-11 19:40:00|26.74|26.49|26.75|26.45|26.8|26.6|26.61|26.45|20
1599853500000|2020-09-11 19:45:00|26.72|26.47|26.74|26.44|26.81|26.61|26.68|26.4|8
1599853800000|2020-09-11 19:50:00|26.72|26.42|26.67|26.59|26.78|26.59|26.62|26.37|0
1599854100000|2020-09-11 19:55:00|26.64|26.56|26.71|26.41|26.71|26.59|26.57|26.39|34
1600063500000|2020-09-14 06:05:00|26.52|26.22|26.2|25.95|26.52|26.25|25.97|25.8|75
1600063800000|2020-09-14 06:10:00|26.25|26|26.19|26.11|26.28|26.11|26.17|26|34
1600064100000|2020-09-14 06:15:00|26.17|26.09|26.17|26.09|26.3|26.09|26.17|26|1
1600064400000|2020-09-14 06:20:00|26.25|26|26.12|26.04|26.25|26.09|26.12|26|4
1600064700000|2020-09-14 06:25:00|||||||||7
1600065000000|2020-09-14 06:30:00|26.15|26.07|26.46|26.21|26.46|26.3|26.15|26.07|173
1600065300000|2020-09-14 06:35:00|26.38|26.3|26.45|26.37|26.51|26.4|26.38|26.26|98
1600065600000|2020-09-14 06:40:00|26.48|26.4|26.48|26.4|26.48|26.4|26.45|26.37|18
1600065900000|2020-09-14 06:45:00|26.45|26.37|26.33|26.25|26.45|26.37|26.33|26.19|141
1600066200000|2020-09-14 06:50:00|26.41|26.16|26.38|26.3|26.44|26.3|26.33|26.16|114
1600066500000|2020-09-14 06:55:00|26.46|26.21|26.33|26.25|26.46|26.3|26.3|26.16|0
1600066800000|2020-09-14 07:00:00|26.35|26.27|26.38|26.3|26.46|26.35|26.28|26.19|154
1600067100000|2020-09-14 07:05:00|26.4|26.32|26.38|26.3|26.43|26.35|26.25|26.17|154
1600067400000|2020-09-14 07:10:00|26.35|26.27|26.28|26.2|26.38|26.3|26.25|26.17|131
1600067700000|2020-09-14 07:15:00|26.25|26.17|26.48|26.4|26.48|26.4|26.25|26.17|616
1600068000000|2020-09-14 07:20:00|26.45|26.37|26.38|26.3|26.45|26.37|26.33|26.25|483
1600068300000|2020-09-14 07:25:00|26.33|26.25|26.36|26.28|26.43|26.35|26.33|26.25|298
1600068600000|2020-09-14 07:30:00|26.38|26.3|26.38|26.3|26.48|26.4|26.36|26.28|834
1600068900000|2020-09-14 07:35:00|26.43|26.35|26.43|26.35|26.48|26.4|26.41|26.33|485
1600069200000|2020-09-14 07:40:00|26.46|26.38|26.48|26.4|26.53|26.45|26.46|26.38|193
1600069500000|2020-09-14 07:45:00|26.46|26.38|26.43|26.35|26.48|26.4|26.41|26.33|539
1600069800000|2020-09-14 07:50:00|26.48|26.4|26.58|26.5|26.58|26.5|26.43|26.35|94
1600070100000|2020-09-14 07:55:00|26.56|26.48|26.63|26.55|26.66|26.58|26.53|26.45|94
1600070400000|2020-09-14 08:00:00|26.61|26.53|26.53|26.45|26.63|26.55|26.48|26.4|203
1600070700000|2020-09-14 08:05:00|26.56|26.48|26.58|26.5|26.58|26.5|26.48|26.4|557
1600071000000|2020-09-14 08:10:00|26.56|26.48|26.53|26.45|26.63|26.55|26.51|26.43|332
1600071300000|2020-09-14 08:15:00|26.51|26.43|26.53|26.45|26.54|26.46|26.48|26.4|647
1600071600000|2020-09-14 08:20:00|26.54|26.46|26.53|26.45|26.58|26.5|26.48|26.4|3037
1600071900000|2020-09-14 08:25:00|26.51|26.43|26.59|26.51|26.61|26.53|26.48|26.4|1275
1600072200000|2020-09-14 08:30:00|26.61|26.53|26.69|26.61|26.71|26.63|26.59|26.51|514
1600072500000|2020-09-14 08:35:00|26.71|26.63|26.64|26.56|26.74|26.66|26.64|26.56|371
1600072800000|2020-09-14 08:40:00|26.59|26.51|26.59|26.51|26.64|26.56|26.59|26.51|1000
1600073100000|2020-09-14 08:45:00|26.56|26.48|26.59|26.51|26.64|26.56|26.54|26.46|360
1600073400000|2020-09-14 08:50:00|26.61|26.53|26.69|26.61|26.74|26.66|26.59|26.51|131
1600073700000|2020-09-14 08:55:00|26.72|26.64|26.69|26.61|26.74|26.66|26.69|26.61|79
1600074000000|2020-09-14 09:00:00|26.67|26.59|26.59|26.51|26.69|26.61|26.59|26.51|127
1600074300000|2020-09-14 09:05:00|26.54|26.46|26.49|26.41|26.54|26.46|26.49|26.41|661
1600074600000|2020-09-14 09:10:00|26.54|26.46|26.59|26.51|26.6|26.52|26.49|26.41|541
1600074900000|2020-09-14 09:15:00|26.57|26.49|26.49|26.41|26.59|26.51|26.47|26.39|104
1600075200000|2020-09-14 09:20:00|26.5|26.42|26.45|26.37|26.5|26.42|26.4|26.32|206
1600075500000|2020-09-14 09:25:00|26.42|26.34|26.45|26.37|26.45|26.37|26.4|26.32|142
1600075800000|2020-09-14 09:30:00|26.5|26.42|26.5|26.42|26.5|26.42|26.45|26.37|56
1600076100000|2020-09-14 09:35:00|26.55|26.47|26.6|26.52|26.62|26.54|26.5|26.42|259
1600076400000|2020-09-14 09:40:00|26.62|26.54|26.65|26.57|26.65|26.57|26.6|26.52|76
1600076700000|2020-09-14 09:45:00|26.7|26.62|26.67|26.59|26.7|26.62|26.65|26.57|178
1600077000000|2020-09-14 09:50:00|26.65|26.57|26.65|26.57|26.7|26.62|26.62|26.54|15
1600077300000|2020-09-14 09:55:00|26.63|26.55|26.63|26.55|26.65|26.57|26.6|26.52|243
1600077600000|2020-09-14 10:00:00|26.65|26.57|26.73|26.65|26.75|26.67|26.58|26.5|142
1600077900000|2020-09-14 10:05:00|26.7|26.62|26.6|26.52|26.7|26.62|26.58|26.5|145
1600078200000|2020-09-14 10:10:00|26.63|26.55|26.6|26.52|26.65|26.57|26.58|26.5|110
1600078500000|2020-09-14 10:15:00|26.63|26.55|26.6|26.52|26.65|26.57|26.6|26.52|60
1600078800000|2020-09-14 10:20:00|26.63|26.55|26.65|26.57|26.7|26.62|26.6|26.52|84
1600079100000|2020-09-14 10:25:00|26.63|26.55|26.6|26.52|26.65|26.57|26.58|26.5|22
1600079400000|2020-09-14 10:30:00|26.63|26.55|26.6|26.52|26.65|26.57|26.6|26.52|115
1600079700000|2020-09-14 10:35:00|26.55|26.47|26.58|26.5|26.6|26.52|26.55|26.47|63
1600080000000|2020-09-14 10:40:00|26.6|26.52|26.55|26.47|26.61|26.53|26.55|26.47|5
1600080300000|2020-09-14 10:45:00|26.56|26.48|26.56|26.48|26.61|26.53|26.56|26.48|4
1600080600000|2020-09-14 10:50:00|26.61|26.53|26.56|26.48|26.61|26.53|26.56|26.48|114
1600080900000|2020-09-14 10:55:00|26.53|26.45|26.5|26.42|26.56|26.48|26.46|26.38|141
1600081200000|2020-09-14 11:00:00|26.51|26.43|26.53|26.45|26.56|26.48|26.5|26.42|35
1600081500000|2020-09-14 11:05:00|26.51|26.43|26.51|26.43|26.51|26.43|26.48|26.4|44
1600081800000|2020-09-14 11:10:00|26.56|26.48|26.53|26.45|26.56|26.48|26.51|26.43|80
1600082100000|2020-09-14 11:15:00|26.51|26.43|26.58|26.5|26.58|26.5|26.51|26.43|91
1600082400000|2020-09-14 11:20:00|26.56|26.48|26.53|26.45|26.58|26.5|26.51|26.43|89
1600082700000|2020-09-14 11:25:00|26.51|26.43|26.51|26.43|26.51|26.43|26.51|26.43|172
1600083000000|2020-09-14 11:30:00|26.53|26.45|26.51|26.43|26.56|26.48|26.51|26.43|74
1600083300000|2020-09-14 11:35:00|||||||||156
1600083600000|2020-09-14 11:40:00|26.53|26.45|26.54|26.46|26.56|26.48|26.51|26.43|347
1600083900000|2020-09-14 11:45:00|26.51|26.43|26.46|26.38|26.51|26.43|26.46|26.38|327
1600084200000|2020-09-14 11:50:00|26.49|26.41|26.41|26.33|26.51|26.43|26.41|26.33|79
1600084500000|2020-09-14 11:55:00|26.44|26.36|26.51|26.43|26.51|26.43|26.44|26.36|75
1600084800000|2020-09-14 12:00:00|26.49|26.41|26.49|26.41|26.54|26.46|26.46|26.38|155
1600085100000|2020-09-14 12:05:00|26.51|26.43|26.41|26.33|26.51|26.43|26.41|26.33|364
1600085400000|2020-09-14 12:10:00|26.39|26.31|26.41|26.33|26.41|26.33|26.36|26.28|224
1600085700000|2020-09-14 12:15:00|26.39|26.31|26.36|26.28|26.39|26.31|26.36|26.28|156
1600086000000|2020-09-14 12:20:00|26.34|26.26|26.36|26.28|26.36|26.28|26.34|26.26|207
1600086300000|2020-09-14 12:25:00|||||||||25
1600086600000|2020-09-14 12:30:00|26.31|26.23|26.31|26.23|26.31|26.23|26.31|26.23|212
1600086900000|2020-09-14 12:35:00|26.29|26.21|26.31|26.23|26.31|26.23|26.26|26.18|55
1600087200000|2020-09-14 12:40:00|||||||||36
1600087500000|2020-09-14 12:45:00|||||||||149
1600087800000|2020-09-14 12:50:00|26.36|26.28|26.34|26.26|26.36|26.28|26.31|26.23|178
1600088100000|2020-09-14 12:55:00|26.31|26.23|26.36|26.28|26.36|26.28|26.31|26.23|261
1600088400000|2020-09-14 13:00:00|26.34|26.26|26.34|26.26|26.36|26.28|26.31|26.23|203
1600088700000|2020-09-14 13:05:00|26.36|26.28|26.31|26.23|26.36|26.28|26.31|26.23|75
1600089000000|2020-09-14 13:10:00|26.26|26.18|26.21|26.13|26.29|26.21|26.21|26.13|542
1600089300000|2020-09-14 13:15:00|26.24|26.16|26.24|26.16|26.24|26.16|26.21|26.13|526
1600089600000|2020-09-14 13:20:00|26.21|26.13|26.21|26.13|26.21|26.13|26.21|26.13|162
1600089900000|2020-09-14 13:25:00|26.16|26.08|26.26|26.18|26.26|26.18|26.16|26.08|64
1600090200000|2020-09-14 13:30:00|26.24|26.16|26.41|26.33|26.46|26.38|26.21|26.13|885
1600090500000|2020-09-14 13:35:00|26.42|26.34|26.36|26.28|26.47|26.39|26.36|26.28|415
1600090800000|2020-09-14 13:40:00|26.31|26.23|26.36|26.28|26.36|26.28|26.26|26.18|600
1600091100000|2020-09-14 13:45:00|26.34|26.26|26.31|26.23|26.36|26.28|26.26|26.18|499
1600091400000|2020-09-14 13:50:00|26.26|26.18|26.37|26.29|26.37|26.29|26.26|26.18|635
1600091700000|2020-09-14 13:55:00|26.34|26.26|26.29|26.21|26.37|26.29|26.26|26.18|479
1600092000000|2020-09-14 14:00:00|26.26|26.18|26.26|26.18|26.37|26.29|26.26|26.18|688
1600092300000|2020-09-14 14:05:00|26.27|26.19|26.29|26.21|26.31|26.23|26.26|26.18|125
1600092600000|2020-09-14 14:10:00|26.26|26.18|26.37|26.29|26.37|26.29|26.26|26.18|75
1600092900000|2020-09-14 14:15:00|26.36|26.28|26.36|26.28|26.37|26.29|26.31|26.23|79
1600093200000|2020-09-14 14:20:00|26.34|26.26|26.41|26.33|26.41|26.33|26.31|26.23|903
1600093500000|2020-09-14 14:25:00|26.39|26.31|26.41|26.33|26.46|26.38|26.36|26.28|184
1600093800000|2020-09-14 14:30:00|26.42|26.34|26.47|26.39|26.52|26.44|26.41|26.33|255
1600094100000|2020-09-14 14:35:00|26.44|26.36|26.52|26.44|26.52|26.44|26.44|26.36|114
1600094400000|2020-09-14 14:40:00|26.47|26.39|26.47|26.39|26.52|26.44|26.42|26.34|100
1600094700000|2020-09-14 14:45:00|26.44|26.36|26.47|26.39|26.52|26.44|26.42|26.34|135
1600095000000|2020-09-14 14:50:00|26.44|26.36|26.44|26.36|26.47|26.39|26.37|26.29|786
1600095300000|2020-09-14 14:55:00|26.47|26.39|26.37|26.29|26.47|26.39|26.32|26.24|240
1600095600000|2020-09-14 15:00:00|26.32|26.24|26.22|26.14|26.37|26.29|26.22|26.14|428
1600095900000|2020-09-14 15:05:00|26.2|26.12|26.22|26.14|26.22|26.14|26.2|26.12|153
1600096200000|2020-09-14 15:10:00|26.2|26.12|26.22|26.14|26.32|26.24|26.2|26.12|523
1600096500000|2020-09-14 15:15:00|26.25|26.17|26.22|26.14|26.27|26.19|26.2|26.12|555
1600096800000|2020-09-14 15:20:00|26.17|26.09|26.17|26.09|26.2|26.12|26.17|26.09|1307
1600097100000|2020-09-14 15:25:00|26.15|26.07|26.07|25.99|26.17|26.09|26.07|25.99|912
1600097400000|2020-09-14 15:30:00|26.05|25.97|26.07|25.99|26.07|25.99|26.02|25.94|1127
1600097700000|2020-09-14 15:35:00|26.12|26.04|26.1|26.02|26.12|26.04|26.1|26.02|181
1600098000000|2020-09-14 15:40:00|26.07|25.99|26.07|25.99|26.1|26.02|26.07|25.99|213
1600098300000|2020-09-14 15:45:00|26.12|26.04|26.12|26.04|26.12|26.04|26.1|26.02|302
1600098600000|2020-09-14 15:50:00|26.07|25.99|26.08|26|26.12|26.04|26.07|25.99|18
1600098900000|2020-09-14 15:55:00|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|60
1600099200000|2020-09-14 16:00:00|26.13|26.05|26.08|26|26.13|26.05|26.05|25.97|72
1600099500000|2020-09-14 16:05:00|26.03|25.95|26.08|26|26.08|26|26.03|25.95|9
1600099800000|2020-09-14 16:10:00|26.05|25.97|26.08|26|26.08|26|26.05|25.97|6
1600100100000|2020-09-14 16:15:00|26.05|25.97|26.08|26|26.08|26|26.05|25.97|6
1600100400000|2020-09-14 16:20:00|||||||||17
1600100700000|2020-09-14 16:25:00|||||||||6
1600101000000|2020-09-14 16:30:00|||||||||7
1600101300000|2020-09-14 16:35:00|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|28
1600101600000|2020-09-14 16:40:00|26.08|26|26.08|26|26.08|26|26.08|26|40
1600101900000|2020-09-14 16:45:00|26.06|25.98|26.06|25.98|26.08|26|26.03|25.95|65
1600102200000|2020-09-14 16:50:00|26.05|25.97|26.08|26|26.08|26|26.03|25.95|44
1600102500000|2020-09-14 16:55:00|26.11|26.03|26.08|26|26.13|26.05|26.08|26|10
1600102800000|2020-09-14 17:00:00|26.06|25.98|26.03|25.95|26.06|25.98|26.03|25.95|9
1600103100000|2020-09-14 17:05:00|26.06|25.98|26.08|26|26.08|26|26.06|25.98|6
1600103400000|2020-09-14 17:10:00|26.11|26.03|26.13|26.05|26.13|26.05|26.08|26|8
1600103700000|2020-09-14 17:15:00|26.24|25.94|26.32|26.07|26.32|26.15|26.13|25.94|25
1600104000000|2020-09-14 17:20:00|26.23|26.15|26.32|26.07|26.34|26.15|26.23|26.04|6
1600104300000|2020-09-14 17:25:00|26.34|26.04|26.24|25.99|26.34|26.15|26.22|25.97|7
1600104600000|2020-09-14 17:30:00|26.22|25.97|26.28|26.2|26.35|26.2|26.13|25.97|30
1600104900000|2020-09-14 17:35:00|26.37|26.12|26.23|26.15|26.37|26.21|26.19|26.04|42
1600105200000|2020-09-14 17:40:00|26.24|26.16|26.26|26.18|26.35|26.18|26.24|26.1|8
1600105500000|2020-09-14 17:45:00|26.35|26.1|26.14|26.06|26.35|26.18|26.14|25.97|12
1600105800000|2020-09-14 17:50:00|26.25|26|26.17|25.92|26.25|26.08|26.14|25.92|7
1600106100000|2020-09-14 17:55:00|26.2|25.95|26.17|25.87|26.2|25.95|26.15|25.87|5
1600106400000|2020-09-14 18:00:00|26.15|25.9|26.07|25.82|26.17|25.9|26.07|25.82|9
1600106700000|2020-09-14 18:05:00|26.1|25.85|26.05|25.75|26.12|25.85|26.02|25.72|4
1600107000000|2020-09-14 18:10:00|26.02|25.72|25.95|25.7|26.05|25.75|25.92|25.67|8
1600107300000|2020-09-14 18:15:00|25.97|25.67|25.92|25.67|25.97|25.7|25.92|25.62|6
1600107600000|2020-09-14 18:20:00|25.95|25.65|25.94|25.86|26|25.86|25.86|25.62|17
1600107900000|2020-09-14 18:25:00|26.05|25.75|26.02|25.77|26.05|25.86|25.94|25.75|9
1600108200000|2020-09-14 18:30:00|26.05|25.75|26.02|25.77|26.05|25.83|25.91|25.75|8
1600108500000|2020-09-14 18:35:00|26.03|25.78|26.05|25.75|26.05|25.78|26.03|25.75|7
1600108800000|2020-09-14 18:40:00|26.03|25.78|26.05|25.8|26.08|25.89|25.97|25.78|7
1600109100000|2020-09-14 18:45:00|26.08|25.78|26.15|25.85|26.18|25.99|26.07|25.78|30
1600109400000|2020-09-14 18:50:00|26.13|25.83|26.08|25.78|26.13|25.83|26.05|25.75|8
1600109700000|2020-09-14 18:55:00|26.1|25.8|26.25|25.95|26.3|26.09|26.1|25.8|10
1600110000000|2020-09-14 19:00:00|26.23|25.98|26.13|25.83|26.23|25.98|26.13|25.83|7
1600110300000|2020-09-14 19:05:00|26.1|25.8|26.06|25.76|26.11|25.81|26.06|25.76|7
1600110600000|2020-09-14 19:10:00|26.08|25.78|26.06|25.76|26.08|25.78|26.06|25.76|6
1600110900000|2020-09-14 19:15:00|26.11|25.81|26.08|25.78|26.18|25.88|26.06|25.76|88
1600111200000|2020-09-14 19:20:00|26.11|25.81|26.26|25.96|26.36|26.06|26.11|25.81|8
1600111500000|2020-09-14 19:25:00|26.28|25.98|26.16|25.86|26.31|26.01|26.08|25.78|46
1600111800000|2020-09-14 19:30:00|26.13|25.83|26.18|25.88|26.18|25.88|26.13|25.83|61
1600112100000|2020-09-14 19:35:00|26.21|25.91|26.18|25.88|26.21|25.91|26.18|25.88|6
1600112400000|2020-09-14 19:40:00|26.21|25.91|26.21|25.91|26.23|25.96|26.18|25.91|58
1600112700000|2020-09-14 19:45:00|26.18|25.88|26.11|25.81|26.23|26.02|25.95|25.78|58
1600113000000|2020-09-14 19:50:00|26.13|25.83|26.06|25.76|26.16|25.94|25.93|25.73|10
1600113300000|2020-09-14 19:55:00|25.95|25.87|26.11|25.86|26.11|25.92|25.95|25.76|20
1600149900000|2020-09-15 06:05:00|26.28|25.98|26.07|25.99|26.28|26.01|26.04|25.85|0
1600150200000|2020-09-15 06:10:00|26.04|25.96|26.2|25.9|26.2|25.99|26.04|25.83|0
1600150500000|2020-09-15 06:15:00|26.18|25.88|26.18|25.88|26.2|25.9|26.18|25.88|0
1600150800000|2020-09-15 06:20:00|26.1|25.93|26.13|25.88|26.13|25.93|26.08|25.83|14
1600151100000|2020-09-15 06:25:00|25.97|25.89|26.04|25.96|26.13|25.96|25.94|25.78|12
1600151400000|2020-09-15 06:30:00|25.97|25.89|26.02|25.94|26.15|25.94|25.97|25.89|77
1600151700000|2020-09-15 06:35:00|25.99|25.91|25.99|25.91|26.02|25.94|25.92|25.84|266
1600152000000|2020-09-15 06:40:00|26.02|25.94|25.99|25.91|26.02|25.94|25.99|25.91|0
1600152300000|2020-09-15 06:45:00|26.02|25.94|26.02|25.94|26.02|25.94|25.99|25.91|0
1600152600000|2020-09-15 06:50:00|||||||||16
1600152900000|2020-09-15 06:55:00|26.07|25.99|26.02|25.94|26.07|25.99|26.02|25.94|37
1600153200000|2020-09-15 07:00:00|26.07|25.99|26.17|26.09|26.17|26.09|25.99|25.91|374
1600153500000|2020-09-15 07:05:00|26.19|26.11|26.37|26.29|26.37|26.29|26.17|26.09|265
1600153800000|2020-09-15 07:10:00|26.34|26.26|26.46|26.38|26.51|26.43|26.34|26.26|184
1600154100000|2020-09-15 07:15:00|26.49|26.41|26.37|26.29|26.51|26.43|26.37|26.29|108
1600154400000|2020-09-15 07:20:00|26.34|26.26|26.29|26.21|26.36|26.28|26.27|26.19|122
1600154700000|2020-09-15 07:25:00|26.32|26.24|26.32|26.24|26.39|26.31|26.29|26.21|308
1600155000000|2020-09-15 07:30:00|26.34|26.26|26.27|26.19|26.34|26.26|26.27|26.19|286
1600155300000|2020-09-15 07:35:00|26.22|26.14|26.22|26.14|26.27|26.19|26.22|26.14|230
1600155600000|2020-09-15 07:40:00|26.24|26.16|26.17|26.09|26.24|26.16|26.12|26.04|94
1600155900000|2020-09-15 07:45:00|26.22|26.14|26.19|26.11|26.22|26.14|26.14|26.06|13
1600156200000|2020-09-15 07:50:00|26.22|26.14|26.12|26.04|26.22|26.14|26.07|25.99|14
1600156500000|2020-09-15 07:55:00|26.17|26.09|26.17|26.09|26.19|26.11|26.14|26.06|329
1600156800000|2020-09-15 08:00:00|26.12|26.04|26.17|26.09|26.17|26.09|26.12|26.04|44
1600157100000|2020-09-15 08:05:00|26.12|26.04|26.12|26.04|26.14|26.06|26.09|26.01|50
1600157400000|2020-09-15 08:10:00|26.14|26.06|26.17|26.09|26.19|26.11|26.09|26.01|224
1600157700000|2020-09-15 08:15:00|26.22|26.14|26.07|25.99|26.22|26.14|26.07|25.99|249
1600158000000|2020-09-15 08:20:00|26.09|26.01|25.87|25.79|26.09|26.01|25.87|25.79|462
1600158300000|2020-09-15 08:25:00|25.92|25.84|25.97|25.89|25.97|25.89|25.92|25.84|391
1600158600000|2020-09-15 08:30:00|25.94|25.86|25.97|25.89|25.97|25.89|25.92|25.84|231
1600158900000|2020-09-15 08:35:00|25.92|25.84|25.92|25.84|25.94|25.86|25.87|25.79|307
1600159200000|2020-09-15 08:40:00|25.87|25.79|25.82|25.74|25.87|25.79|25.82|25.74|229
1600159500000|2020-09-15 08:45:00|25.79|25.71|25.74|25.66|25.82|25.74|25.72|25.64|881
1600159800000|2020-09-15 08:50:00|25.72|25.64|25.79|25.71|25.82|25.74|25.72|25.64|189
1600160100000|2020-09-15 08:55:00|25.77|25.69|25.82|25.74|25.82|25.74|25.77|25.69|31
1600160400000|2020-09-15 09:00:00|25.84|25.76|25.77|25.69|25.87|25.79|25.77|25.69|14
1600160700000|2020-09-15 09:05:00|25.74|25.66|25.77|25.69|25.77|25.69|25.74|25.66|457
1600161000000|2020-09-15 09:10:00|25.74|25.66|25.72|25.64|25.77|25.69|25.72|25.64|237
1600161300000|2020-09-15 09:15:00|25.69|25.61|25.67|25.59|25.69|25.61|25.67|25.59|191
1600161600000|2020-09-15 09:20:00|25.69|25.61|25.72|25.64|25.72|25.64|25.67|25.59|160
1600161900000|2020-09-15 09:25:00|25.69|25.61|25.69|25.61|25.72|25.64|25.67|25.59|183
1600162200000|2020-09-15 09:30:00|25.72|25.64|25.72|25.64|25.77|25.69|25.67|25.59|164
1600162500000|2020-09-15 09:35:00|25.74|25.66|25.74|25.66|25.74|25.66|25.72|25.64|136
1600162800000|2020-09-15 09:40:00|25.72|25.64|25.82|25.74|25.82|25.74|25.72|25.64|162
1600163100000|2020-09-15 09:45:00|25.79|25.71|25.77|25.69|25.82|25.74|25.77|25.69|61
1600163400000|2020-09-15 09:50:00|25.74|25.66|25.77|25.69|25.79|25.71|25.74|25.66|227
1600163700000|2020-09-15 09:55:00|25.79|25.71|25.77|25.69|25.79|25.71|25.77|25.69|130
1600164000000|2020-09-15 10:00:00|25.79|25.71|25.82|25.74|25.82|25.74|25.77|25.69|141
1600164300000|2020-09-15 10:05:00|25.79|25.71|25.82|25.74|25.82|25.74|25.79|25.71|116
1600164600000|2020-09-15 10:10:00|||||||||300
1600164900000|2020-09-15 10:15:00|25.79|25.71|25.82|25.74|25.82|25.74|25.79|25.71|76
1600165200000|2020-09-15 10:20:00|||||||||86
1600165500000|2020-09-15 10:25:00|25.84|25.76|25.82|25.74|25.84|25.76|25.82|25.74|207
1600165800000|2020-09-15 10:30:00|25.87|25.79|25.82|25.74|25.87|25.79|25.82|25.74|893
1600166100000|2020-09-15 10:35:00|25.79|25.71|25.79|25.71|25.82|25.74|25.77|25.69|197
1600166400000|2020-09-15 10:40:00|25.82|25.74|25.82|25.74|25.82|25.74|25.77|25.69|157
1600166700000|2020-09-15 10:45:00|25.79|25.71|25.77|25.69|25.82|25.74|25.77|25.69|78
1600167000000|2020-09-15 10:50:00|25.82|25.74|25.82|25.74|25.82|25.74|25.77|25.69|268
1600167300000|2020-09-15 10:55:00|25.79|25.71|25.79|25.71|25.82|25.74|25.77|25.69|190
1600167600000|2020-09-15 11:00:00|25.82|25.74|25.77|25.69|25.82|25.74|25.77|25.69|216
1600167900000|2020-09-15 11:05:00|25.82|25.74|25.77|25.69|25.82|25.74|25.77|25.69|143
1600168200000|2020-09-15 11:10:00|25.79|25.71|25.79|25.71|25.82|25.74|25.77|25.69|1
1600168500000|2020-09-15 11:15:00|25.77|25.69|25.79|25.71|25.79|25.71|25.77|25.69|197
1600168800000|2020-09-15 11:20:00|25.77|25.69|25.74|25.66|25.79|25.71|25.72|25.64|155
1600169100000|2020-09-15 11:25:00|25.72|25.64|25.74|25.66|25.77|25.69|25.69|25.61|195
1600169400000|2020-09-15 11:30:00|25.72|25.64|25.77|25.69|25.77|25.69|25.72|25.64|205
1600169700000|2020-09-15 11:35:00|25.74|25.66|25.74|25.66|25.74|25.66|25.72|25.64|234
1600170000000|2020-09-15 11:40:00|25.72|25.64|25.74|25.66|25.77|25.69|25.72|25.64|173
1600170300000|2020-09-15 11:45:00|25.72|25.64|25.69|25.61|25.77|25.69|25.67|25.59|270
1600170600000|2020-09-15 11:50:00|25.72|25.64|25.72|25.64|25.72|25.64|25.67|25.59|115
1600170900000|2020-09-15 11:55:00|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|140
1600171200000|2020-09-15 12:00:00|25.74|25.66|25.77|25.69|25.79|25.71|25.74|25.66|98
1600171500000|2020-09-15 12:05:00|25.74|25.66|25.67|25.59|25.77|25.69|25.67|25.59|194
1600171800000|2020-09-15 12:10:00|25.69|25.61|25.72|25.64|25.72|25.64|25.67|25.59|278
1600172100000|2020-09-15 12:15:00|25.77|25.69|25.82|25.74|25.82|25.74|25.72|25.64|271
1600172400000|2020-09-15 12:20:00|25.79|25.71|25.82|25.74|25.82|25.74|25.77|25.69|139
1600172700000|2020-09-15 12:25:00|||||||||119
1600173000000|2020-09-15 12:30:00|25.77|25.69|25.77|25.69|25.79|25.71|25.72|25.64|269
1600173300000|2020-09-15 12:35:00|25.74|25.66|25.72|25.64|25.77|25.69|25.72|25.64|315
1600173600000|2020-09-15 12:40:00|25.7|25.62|25.72|25.64|25.72|25.64|25.7|25.62|117
1600173900000|2020-09-15 12:45:00|25.7|25.62|25.72|25.64|25.74|25.66|25.67|25.59|106
1600174200000|2020-09-15 12:50:00|25.74|25.66|25.67|25.59|25.74|25.66|25.67|25.59|229
1600174500000|2020-09-15 12:55:00|||||||||150
1600174800000|2020-09-15 13:00:00|25.62|25.54|25.64|25.56|25.67|25.59|25.62|25.54|317
1600175100000|2020-09-15 13:05:00|25.62|25.54|25.67|25.59|25.67|25.59|25.62|25.54|207
1600175400000|2020-09-15 13:10:00|||||||||159
1600175700000|2020-09-15 13:15:00|||||||||124
1600176000000|2020-09-15 13:20:00|25.72|25.64|25.67|25.59|25.72|25.64|25.67|25.59|203
1600176300000|2020-09-15 13:25:00|25.65|25.57|25.67|25.59|25.67|25.59|25.65|25.57|222
1600176600000|2020-09-15 13:30:00|25.65|25.57|25.67|25.59|25.67|25.59|25.62|25.54|143
1600176900000|2020-09-15 13:35:00|25.72|25.64|25.67|25.59|25.72|25.64|25.67|25.59|165
1600177200000|2020-09-15 13:40:00|25.72|25.64|25.77|25.69|25.77|25.69|25.67|25.59|253
1600177500000|2020-09-15 13:45:00|25.8|25.72|25.77|25.69|25.8|25.72|25.77|25.69|228
1600177800000|2020-09-15 13:50:00|25.8|25.72|25.82|25.74|25.82|25.74|25.72|25.64|317
1600178100000|2020-09-15 13:55:00|25.8|25.72|25.72|25.64|25.82|25.74|25.7|25.62|186
1600178400000|2020-09-15 14:00:00|25.7|25.62|25.67|25.59|25.72|25.64|25.62|25.54|228
1600178700000|2020-09-15 14:05:00|25.7|25.62|25.75|25.67|25.77|25.69|25.7|25.62|251
1600179000000|2020-09-15 14:10:00|25.72|25.64|25.72|25.64|25.77|25.69|25.67|25.59|198
1600179300000|2020-09-15 14:15:00|25.67|25.59|25.72|25.64|25.72|25.64|25.67|25.59|150
1600179600000|2020-09-15 14:20:00|25.7|25.62|25.82|25.74|25.82|25.74|25.67|25.59|200
1600179900000|2020-09-15 14:25:00|25.87|25.79|25.72|25.64|25.87|25.79|25.72|25.64|340
1600180200000|2020-09-15 14:30:00|25.67|25.59|25.72|25.64|25.77|25.69|25.67|25.59|319
1600180500000|2020-09-15 14:35:00|25.75|25.67|25.92|25.84|25.92|25.84|25.72|25.64|399
1600180800000|2020-09-15 14:40:00|25.9|25.82|25.85|25.77|25.9|25.82|25.77|25.69|250
1600181100000|2020-09-15 14:45:00|25.82|25.74|25.82|25.74|25.87|25.79|25.77|25.69|376
1600181400000|2020-09-15 14:50:00|25.77|25.69|25.77|25.69|25.82|25.74|25.77|25.69|278
1600181700000|2020-09-15 14:55:00|25.72|25.64|25.73|25.65|25.73|25.65|25.72|25.64|56
1600182000000|2020-09-15 15:00:00|25.72|25.64|25.77|25.69|25.77|25.69|25.72|25.64|381
1600182300000|2020-09-15 15:05:00|25.72|25.64|25.77|25.69|25.82|25.74|25.72|25.64|254
1600182600000|2020-09-15 15:10:00|25.82|25.74|25.92|25.84|25.92|25.84|25.82|25.74|523
1600182900000|2020-09-15 15:15:00|25.97|25.89|26.02|25.94|26.07|25.99|25.97|25.89|894
1600183200000|2020-09-15 15:20:00|26.04|25.96|26.07|25.99|26.07|25.99|26.02|25.94|777
1600183500000|2020-09-15 15:25:00|26.09|26.01|26.02|25.94|26.12|26.04|25.97|25.89|1320
1600183800000|2020-09-15 15:30:00|26.04|25.96|26.09|26.01|26.09|26.01|26.02|25.94|137
1600184100000|2020-09-15 15:35:00|26.07|25.99|26.17|26.09|26.17|26.09|26.07|25.99|8
1600184400000|2020-09-15 15:40:00|26.12|26.04|26.22|26.14|26.22|26.14|26.12|26.04|55
1600184700000|2020-09-15 15:45:00|26.19|26.11|26.22|26.14|26.22|26.14|26.17|26.09|61
1600185000000|2020-09-15 15:50:00|26.24|26.16|26.24|26.16|26.27|26.19|26.22|26.14|9
1600185300000|2020-09-15 15:55:00|26.27|26.19|26.22|26.14|26.27|26.19|26.22|26.14|65
1600185600000|2020-09-15 16:00:00|26.24|26.16|26.22|26.14|26.24|26.16|26.22|26.14|2
1600185900000|2020-09-15 16:05:00|||||||||5
1600186200000|2020-09-15 16:10:00|26.19|26.11|26.22|26.14|26.22|26.14|26.19|26.11|19
1600186800000|2020-09-15 16:20:00|26.19|26.11|26.12|26.04|26.22|26.14|26.12|26.04|56
1600187100000|2020-09-15 16:25:00|26.14|26.06|26.17|26.09|26.17|26.09|26.14|26.06|8
1600187400000|2020-09-15 16:30:00|26.14|26.06|26.17|26.09|26.17|26.09|26.07|25.99|44
1600187700000|2020-09-15 16:35:00|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|4
1600188000000|2020-09-15 16:40:00|26.14|26.06|26.14|26.06|26.17|26.09|26.14|26.06|0
1600188300000|2020-09-15 16:45:00|26.17|26.09|26.17|26.09|26.17|26.09|26.14|26.06|0
1600188600000|2020-09-15 16:50:00|26.19|26.11|26.17|26.09|26.19|26.11|26.17|26.09|0
1600188900000|2020-09-15 16:55:00|26.14|26.06|26.12|26.04|26.14|26.06|26.12|26.04|3
1600189200000|2020-09-15 17:00:00|26.07|25.99|26.09|26.01|26.09|26.01|26.07|25.99|5
1600189500000|2020-09-15 17:05:00|26.12|26.04|26.09|26.01|26.2|26.04|26.09|25.95|0
1600190100000|2020-09-15 17:15:00|||||||||5
1600190400000|2020-09-15 17:20:00|26.14|26.06|26.14|26.06|26.14|26.06|26.14|26.06|0
1600191300000|2020-09-15 17:35:00|26.12|26.04|26.2|25.95|26.2|26.06|26.09|25.95|3
1600191600000|2020-09-15 17:40:00|26.09|26.01|26.2|25.95|26.2|26.04|26.09|25.93|0
1600192200000|2020-09-15 17:50:00|26.09|26.01|26.2|25.95|26.2|26.01|26.09|25.95|10
1600192500000|2020-09-15 17:55:00|26.14|26.06|26.14|26.06|26.14|26.06|26.14|26.06|0
1600192800000|2020-09-15 18:00:00|26.15|26.07|26.25|26|26.25|26.07|26.12|26|21
1600193100000|2020-09-15 18:05:00|26.28|26.03|26.35|26.1|26.35|26.16|26.24|26.03|12
1600193400000|2020-09-15 18:10:00|26.24|26.16|26.24|26.16|26.24|26.16|26.24|26.16|0
1600194300000|2020-09-15 18:25:00|26.35|26.1|26.38|26.13|26.38|26.13|26.35|26.1|9
1600197600000|2020-09-15 19:20:00|26.35|26.1|26.38|26.13|26.38|26.16|26.22|26.1|10
1600197900000|2020-09-15 19:25:00|26.22|26.14|26.33|26.08|26.33|26.14|26.17|26.05|9
1600198200000|2020-09-15 19:30:00|26.35|26.1|26.33|26.08|26.35|26.1|26.3|26.05|0
1600198500000|2020-09-15 19:35:00|26.19|26.11|26.23|25.98|26.3|26.11|26.07|25.95|32
1600198800000|2020-09-15 19:40:00|26.25|26|26.25|26|26.25|26.06|26.14|26|0
1600199100000|2020-09-15 19:45:00|26.12|26.04|26.23|25.98|26.25|26.04|26.12|25.95|2
1600199400000|2020-09-15 19:50:00|26.2|25.95|26.11|25.86|26.2|25.95|26|25.86|10
1600199700000|2020-09-15 19:55:00|26.04|25.96|26.13|25.83|26.13|25.96|25.9|25.76|15
1600236300000|2020-09-16 06:05:00|26.06|25.81|26.14|25.84|26.14|25.84|25.88|25.79|10
1600236600000|2020-09-16 06:10:00|26.11|25.81|26|25.92|26.19|25.92|26|25.81|21
1600236900000|2020-09-16 06:15:00|26.03|25.95|26|25.92|26.03|25.95|26|25.92|1
1600237800000|2020-09-16 06:30:00|25.98|25.9|25.95|25.87|26.01|25.92|25.9|25.76|33
1600238100000|2020-09-16 06:35:00|26.06|25.81|26.06|25.81|26.06|25.92|25.95|25.81|16
1600238400000|2020-09-16 06:40:00|26|25.92|26.06|25.81|26.11|25.94|25.95|25.76|1
1600239300000|2020-09-16 06:55:00|25.95|25.87|25.95|25.87|25.95|25.87|25.95|25.87|17
1600239600000|2020-09-16 07:00:00|25.98|25.9|25.88|25.8|25.98|25.9|25.88|25.8|46
1600239900000|2020-09-16 07:05:00|25.9|25.82|25.9|25.82|25.93|25.85|25.88|25.8|44
1600240200000|2020-09-16 07:10:00|25.93|25.85|25.83|25.75|25.93|25.85|25.78|25.7|66
1600240500000|2020-09-16 07:15:00|25.88|25.8|25.85|25.77|25.88|25.8|25.83|25.75|23
1600240800000|2020-09-16 07:20:00|25.83|25.75|25.83|25.75|25.9|25.82|25.83|25.75|88
1600241100000|2020-09-16 07:25:00|25.85|25.77|25.93|25.85|25.93|25.85|25.83|25.75|226
1600241400000|2020-09-16 07:30:00|25.9|25.82|25.93|25.85|25.93|25.85|25.83|25.75|111
1600241700000|2020-09-16 07:35:00|25.9|25.82|25.93|25.85|25.93|25.85|25.88|25.8|171
1600242000000|2020-09-16 07:40:00|25.97|25.89|25.97|25.89|26.02|25.94|25.97|25.89|58
1600242300000|2020-09-16 07:45:00|26|25.92|26.02|25.94|26.02|25.94|25.97|25.89|48
1600242600000|2020-09-16 07:50:00|25.98|25.9|25.97|25.89|26.02|25.94|25.97|25.89|61
1600242900000|2020-09-16 07:55:00|25.98|25.9|25.98|25.9|26.02|25.94|25.97|25.89|22
1600243200000|2020-09-16 08:00:00|25.97|25.89|25.93|25.85|26.02|25.94|25.93|25.85|55
1600243500000|2020-09-16 08:05:00|25.9|25.82|25.88|25.8|25.93|25.85|25.85|25.77|60
1600243800000|2020-09-16 08:10:00|||||||||6
1600244100000|2020-09-16 08:15:00|25.83|25.75|25.88|25.8|25.88|25.8|25.83|25.75|141
1600244400000|2020-09-16 08:20:00|25.87|25.79|25.87|25.79|25.92|25.84|25.82|25.74|183
1600244700000|2020-09-16 08:25:00|25.9|25.82|25.92|25.84|25.95|25.87|25.87|25.79|33
1600245000000|2020-09-16 08:30:00|25.95|25.87|25.87|25.79|25.95|25.87|25.87|25.79|36
1600245300000|2020-09-16 08:35:00|25.9|25.82|25.9|25.82|25.92|25.84|25.87|25.79|7
1600245600000|2020-09-16 08:40:00|25.87|25.79|25.95|25.87|25.95|25.87|25.87|25.79|65
1600245900000|2020-09-16 08:45:00|25.92|25.84|25.92|25.84|25.97|25.89|25.9|25.82|66
1600246200000|2020-09-16 08:50:00|25.95|25.87|25.92|25.84|25.97|25.89|25.92|25.84|42
1600246500000|2020-09-16 08:55:00|25.95|25.87|25.95|25.87|25.97|25.89|25.92|25.84|27
1600246800000|2020-09-16 09:00:00|25.92|25.84|25.87|25.79|25.95|25.87|25.87|25.79|60
1600247100000|2020-09-16 09:05:00|25.9|25.82|25.92|25.84|25.92|25.84|25.87|25.79|11
1600247400000|2020-09-16 09:10:00|25.9|25.82|25.87|25.79|25.92|25.84|25.82|25.74|26
1600247700000|2020-09-16 09:15:00|25.92|25.84|25.87|25.79|25.92|25.84|25.85|25.77|58
1600248000000|2020-09-16 09:20:00|25.85|25.77|25.85|25.77|25.87|25.79|25.82|25.74|81
1600248300000|2020-09-16 09:25:00|25.87|25.79|25.82|25.74|25.87|25.79|25.77|25.69|82
1600248600000|2020-09-16 09:30:00|25.8|25.72|25.92|25.84|25.92|25.84|25.77|25.69|282
1600248900000|2020-09-16 09:35:00|25.9|25.82|25.92|25.84|25.92|25.84|25.87|25.79|148
1600249200000|2020-09-16 09:40:00|25.9|25.82|26.02|25.94|26.07|25.99|25.87|25.79|165
1600249500000|2020-09-16 09:45:00|26|25.92|26.07|25.99|26.07|25.99|25.92|25.84|339
1600249800000|2020-09-16 09:50:00|26.1|26.02|26.05|25.97|26.12|26.04|26.05|25.97|255
1600250100000|2020-09-16 09:55:00|26.07|25.99|26.02|25.94|26.07|25.99|26.02|25.94|280
1600250400000|2020-09-16 10:00:00|26.05|25.97|26.12|26.04|26.12|26.04|26.02|25.94|314
1600250700000|2020-09-16 10:05:00|26.1|26.02|26.12|26.04|26.15|26.07|26.07|25.99|326
1600251000000|2020-09-16 10:10:00|26.13|26.05|26.1|26.02|26.13|26.05|26.08|26|190
1600251300000|2020-09-16 10:15:00|26.13|26.05|26.13|26.05|26.13|26.05|26.08|26|47
1600251600000|2020-09-16 10:20:00|26.1|26.02|26.1|26.02|26.13|26.05|26.08|26|52
1600251900000|2020-09-16 10:25:00|26.08|26|26.13|26.05|26.17|26.09|26.08|26|303
1600252200000|2020-09-16 10:30:00|26.15|26.07|26.18|26.1|26.18|26.1|26.13|26.05|35
1600252500000|2020-09-16 10:35:00|26.15|26.07|26.13|26.05|26.18|26.1|26.13|26.05|294
1600252800000|2020-09-16 10:40:00|26.15|26.07|26.13|26.05|26.15|26.07|26.13|26.05|10
1600253100000|2020-09-16 10:45:00|26.17|26.09|26.17|26.09|26.17|26.09|26.13|26.05|209
1600253400000|2020-09-16 10:50:00|26.15|26.07|26.12|26.04|26.17|26.09|26.12|26.04|25
1600253700000|2020-09-16 10:55:00|26.17|26.09|26.15|26.07|26.17|26.09|26.12|26.04|73
1600254000000|2020-09-16 11:00:00|26.17|26.09|26.22|26.14|26.22|26.14|26.12|26.04|98
1600254300000|2020-09-16 11:05:00|26.2|26.12|26.22|26.14|26.22|26.14|26.17|26.09|36
1600254600000|2020-09-16 11:10:00|||||||||23
1600254900000|2020-09-16 11:15:00|26.17|26.09|26.25|26.17|26.27|26.19|26.17|26.09|143
1600255200000|2020-09-16 11:20:00|26.24|26.16|26.32|26.24|26.34|26.26|26.22|26.14|52
1600255500000|2020-09-16 11:25:00|26.34|26.26|26.32|26.24|26.34|26.26|26.27|26.19|173
1600255800000|2020-09-16 11:30:00|26.29|26.21|26.29|26.21|26.32|26.24|26.27|26.19|367
1600256100000|2020-09-16 11:35:00|26.32|26.24|26.32|26.24|26.32|26.24|26.29|26.21|14
1600256400000|2020-09-16 11:40:00|26.34|26.26|26.29|26.21|26.34|26.26|26.29|26.21|1
1600256700000|2020-09-16 11:45:00|26.27|26.19|26.27|26.19|26.27|26.19|26.27|26.19|0
1600257000000|2020-09-16 11:50:00|||||||||1
1600257300000|2020-09-16 11:55:00|26.22|26.14|26.24|26.16|26.27|26.19|26.22|26.14|108
1600257600000|2020-09-16 12:00:00|26.26|26.18|26.27|26.19|26.27|26.19|26.22|26.14|48
1600257900000|2020-09-16 12:05:00|26.22|26.14|26.22|26.14|26.27|26.19|26.22|26.14|106
1600258500000|2020-09-16 12:15:00|26.19|26.11|26.22|26.14|26.22|26.14|26.19|26.11|23
1600258800000|2020-09-16 12:20:00|26.19|26.11|26.17|26.09|26.19|26.11|26.14|26.06|7
1600259100000|2020-09-16 12:25:00|26.14|26.06|26.17|26.09|26.17|26.09|26.14|26.06|22
1600259400000|2020-09-16 12:30:00|26.22|26.14|26.27|26.19|26.27|26.19|26.22|26.14|35
1600259700000|2020-09-16 12:35:00|26.32|26.24|26.32|26.24|26.37|26.29|26.32|26.24|21
1600260000000|2020-09-16 12:40:00|26.34|26.26|26.27|26.19|26.37|26.29|26.27|26.19|2
1600260300000|2020-09-16 12:45:00|26.32|26.24|26.27|26.19|26.32|26.24|26.22|26.14|103
1600260600000|2020-09-16 12:50:00|26.22|26.14|26.12|26.04|26.27|26.19|26.12|26.04|16
1600260900000|2020-09-16 12:55:00|26.15|26.07|26.12|26.04|26.17|26.09|26.12|26.04|37
1600261200000|2020-09-16 13:00:00|26.17|26.09|26.22|26.14|26.27|26.19|26.17|26.09|639
1600261500000|2020-09-16 13:05:00|26.27|26.19|26.27|26.19|26.27|26.19|26.22|26.14|38
1600261800000|2020-09-16 13:10:00|26.25|26.17|26.32|26.24|26.32|26.24|26.25|26.17|44
1600262100000|2020-09-16 13:15:00|26.37|26.29|26.32|26.24|26.37|26.29|26.27|26.19|30
1600262400000|2020-09-16 13:20:00|26.34|26.26|26.32|26.24|26.37|26.29|26.32|26.24|3
1600262700000|2020-09-16 13:25:00|26.34|26.26|26.42|26.34|26.42|26.34|26.32|26.24|28
1600263000000|2020-09-16 13:30:00|26.44|26.36|26.42|26.34|26.44|26.36|26.32|26.24|129
1600263300000|2020-09-16 13:35:00|26.37|26.29|26.34|26.26|26.47|26.39|26.32|26.24|302
1600263600000|2020-09-16 13:40:00|26.37|26.29|26.52|26.44|26.52|26.44|26.32|26.24|77
1600263900000|2020-09-16 13:45:00|26.54|26.46|26.52|26.44|26.57|26.49|26.47|26.39|102
1600264200000|2020-09-16 13:50:00|26.54|26.46|26.42|26.34|26.54|26.46|26.35|26.27|152
1600264500000|2020-09-16 13:55:00|26.37|26.29|26.32|26.24|26.4|26.32|26.32|26.24|60
1600264800000|2020-09-16 14:00:00|26.3|26.22|26.25|26.17|26.3|26.22|26.22|26.14|47
1600265100000|2020-09-16 14:05:00|26.27|26.19|26.18|26.1|26.27|26.19|26.18|26.1|76
1600265400000|2020-09-16 14:10:00|26.22|26.14|26.3|26.22|26.32|26.24|26.18|26.1|20
1600265700000|2020-09-16 14:15:00|26.28|26.2|26.27|26.19|26.32|26.24|26.27|26.19|17
1600266000000|2020-09-16 14:20:00|26.32|26.24|26.25|26.17|26.32|26.24|26.22|26.14|27
1600266300000|2020-09-16 14:25:00|26.23|26.15|26.18|26.1|26.23|26.15|26.18|26.1|34
1600266600000|2020-09-16 14:30:00|26.22|26.14|26.23|26.15|26.23|26.15|26.22|26.14|52
1600266900000|2020-09-16 14:35:00|26.18|26.1|26.18|26.1|26.28|26.2|26.18|26.1|141
1600267200000|2020-09-16 14:40:00|26.23|26.15|26.23|26.15|26.23|26.15|26.18|26.1|109
1600267500000|2020-09-16 14:45:00|26.28|26.2|26.2|26.12|26.28|26.2|26.18|26.1|20
1600267800000|2020-09-16 14:50:00|26.18|26.1|26.23|26.15|26.23|26.15|26.18|26.1|168
1600268100000|2020-09-16 14:55:00|26.18|26.1|26.18|26.1|26.23|26.15|26.18|26.1|94
1600268400000|2020-09-16 15:00:00|26.13|26.05|26.08|26|26.18|26.1|26.08|26|418
1600268700000|2020-09-16 15:05:00|26.1|26.02|26.03|25.95|26.13|26.05|25.98|25.9|1350
1600269000000|2020-09-16 15:10:00|26.01|25.93|25.93|25.85|26.03|25.95|25.93|25.85|825
1600269300000|2020-09-16 15:15:00|25.91|25.83|25.88|25.8|25.93|25.85|25.88|25.8|839
1600269600000|2020-09-16 15:20:00|25.86|25.78|25.78|25.7|25.93|25.85|25.78|25.7|1459
1600269900000|2020-09-16 15:25:00|25.81|25.73|25.83|25.75|25.83|25.75|25.78|25.7|1331
1600270200000|2020-09-16 15:30:00|25.81|25.73|25.83|25.75|25.88|25.8|25.81|25.73|250
1600270500000|2020-09-16 15:35:00|25.81|25.73|25.83|25.75|25.83|25.75|25.78|25.7|6
1600270800000|2020-09-16 15:40:00|25.81|25.73|25.81|25.73|25.83|25.75|25.81|25.73|4
1600271100000|2020-09-16 15:45:00|25.88|25.8|25.83|25.75|25.88|25.8|25.83|25.75|179
1600271400000|2020-09-16 15:50:00|25.88|25.8|25.88|25.8|25.88|25.8|25.88|25.8|20
1600271700000|2020-09-16 15:55:00|25.83|25.75|25.88|25.8|25.88|25.8|25.83|25.75|105
1600272000000|2020-09-16 16:00:00|25.86|25.78|25.86|25.78|25.88|25.8|25.86|25.78|0
1600272300000|2020-09-16 16:05:00|25.88|25.8|25.86|25.78|25.88|25.8|25.86|25.78|3
1600272600000|2020-09-16 16:10:00|25.88|25.8|25.86|25.78|25.89|25.81|25.84|25.76|10
1600272900000|2020-09-16 16:15:00|25.88|25.8|25.88|25.8|25.88|25.8|25.86|25.78|1
1600273200000|2020-09-16 16:20:00|25.86|25.78|25.86|25.78|25.88|25.8|25.86|25.78|0
1600273500000|2020-09-16 16:25:00|25.88|25.8|25.86|25.78|25.89|25.81|25.86|25.78|1
1600273800000|2020-09-16 16:30:00|25.89|25.81|25.91|25.83|25.93|25.85|25.88|25.8|16
1600274100000|2020-09-16 16:35:00|||||||||122
1600274400000|2020-09-16 16:40:00|25.89|25.81|25.91|25.83|25.93|25.85|25.89|25.81|18
1600274700000|2020-09-16 16:45:00|25.88|25.8|25.91|25.83|25.93|25.85|25.88|25.8|0
1600275000000|2020-09-16 16:50:00|25.88|25.8|25.91|25.83|25.93|25.85|25.88|25.8|14
1600275300000|2020-09-16 16:55:00|25.88|25.8|25.85|25.77|25.88|25.8|25.85|25.77|23
1600275600000|2020-09-16 17:00:00|25.86|25.78|25.85|25.77|25.86|25.78|25.83|25.75|0
1600276200000|2020-09-16 17:10:00|25.86|25.78|25.83|25.75|25.97|25.82|25.83|25.72|0
1600276500000|2020-09-16 17:15:00|25.86|25.78|25.85|25.77|25.86|25.78|25.83|25.75|1
1600276800000|2020-09-16 17:20:00|25.83|25.75|25.88|25.8|25.9|25.82|25.83|25.75|5
1600277100000|2020-09-16 17:25:00|25.9|25.82|25.98|25.9|26|25.92|25.88|25.8|9
1600277400000|2020-09-16 17:30:00|26.03|25.95|26.03|25.95|26.05|25.97|26.03|25.95|1
1600277700000|2020-09-16 17:35:00|26.05|25.97|26.05|25.97|26.08|26|26.03|25.95|0
1600278000000|2020-09-16 17:40:00|26.08|26|25.9|25.82|26.08|26|25.88|25.8|13
1600278300000|2020-09-16 17:45:00|25.85|25.77|25.99|25.74|25.99|25.77|25.81|25.73|9
1600278600000|2020-09-16 17:50:00|25.94|25.69|25.85|25.77|25.94|25.77|25.8|25.69|0
1600278900000|2020-09-16 17:55:00|25.96|25.71|26.04|25.74|26.06|25.76|25.94|25.64|6
1600279200000|2020-09-16 18:00:00|26.01|25.71|26.13|25.83|26.13|25.83|25.87|25.59|84
1600279500000|2020-09-16 18:05:00|26.11|25.81|26.11|25.81|26.11|25.81|26.08|25.78|0
1600279800000|2020-09-16 18:10:00|26.08|25.78|26.03|25.78|26.08|25.82|25.9|25.76|0
1600280100000|2020-09-16 18:15:00|26.04|25.79|26.04|25.79|26.04|25.79|26.01|25.76|0
1600280400000|2020-09-16 18:20:00|26.03|25.78|26.03|25.78|26.04|25.79|26.03|25.78|0
1600281000000|2020-09-16 18:30:00|26.01|25.76|26.01|25.76|26.01|25.76|26.01|25.76|0
1600281600000|2020-09-16 18:40:00|25.86|25.61|25.94|25.69|25.94|25.69|25.86|25.61|6
1600281900000|2020-09-16 18:45:00|25.91|25.66|26.03|25.78|26.06|25.92|25.8|25.66|1
1600282200000|2020-09-16 18:50:00|26.11|25.81|26.13|25.83|26.18|25.88|26.11|25.81|0
1600282500000|2020-09-16 18:55:00|26.16|25.86|26.11|25.81|26.21|25.91|26.11|25.81|0
1600282800000|2020-09-16 19:00:00|26.13|25.83|26.16|25.86|26.18|25.88|26.11|25.81|0
1600283100000|2020-09-16 19:05:00|26.13|25.83|26.36|26.06|26.36|26.17|26.13|25.83|0
1600283400000|2020-09-16 19:10:00|26.33|26.03|26.28|25.98|26.5|26.34|26.28|25.98|11
1600283700000|2020-09-16 19:15:00|26.3|26|26.16|25.86|26.43|26.22|26.13|25.86|25
1600284000000|2020-09-16 19:20:00|26.18|25.88|26.24|25.99|26.29|26.04|26.07|25.84|6
1600284300000|2020-09-16 19:25:00|26.23|25.98|26.31|26.01|26.31|26.01|26.11|25.81|2
1600284600000|2020-09-16 19:30:00|26.34|26.04|26.38|26.08|26.43|26.2|26.28|26.03|27
1600284900000|2020-09-16 19:35:00|26.36|26.06|26.31|26.01|26.38|26.17|26.16|25.88|2
1600285200000|2020-09-16 19:40:00|26.33|26.03|26.13|25.83|26.41|26.13|26.13|25.83|0
1600285500000|2020-09-16 19:45:00|26.14|25.84|26.23|25.93|26.26|25.96|26.06|25.76|0
1600285800000|2020-09-16 19:50:00|26.21|25.91|26.38|26.08|26.43|26.13|26.18|25.88|0
1600286100000|2020-09-16 19:55:00|26.43|26.13|26.5|26.25|26.5|26.36|26.37|26.13|19
1600322700000|2020-09-17 06:05:00|27.01|26.71|27.03|26.78|27.06|26.82|26.53|26.45|53
1600323000000|2020-09-17 06:10:00|27.06|26.81|27.06|26.81|27.06|26.87|26.95|26.79|28
1600323300000|2020-09-17 06:15:00|27|26.92|27.21|26.96|27.28|27.03|27|26.81|33
1600323600000|2020-09-17 06:20:00|27.23|26.98|27.33|27.08|27.33|27.11|27.07|26.95|36
1600323900000|2020-09-17 06:25:00|27.38|27.05|27.38|27.08|27.38|27.12|27.17|27.05|3
1600324200000|2020-09-17 06:30:00|27.4|27.1|27.29|27.21|27.43|27.33|27.24|27.03|10
1600324500000|2020-09-17 06:35:00|27.32|27.24|27.4|27.15|27.4|27.26|27.17|27.05|18
1600324800000|2020-09-17 06:40:00|27.43|27.18|27.45|27.2|27.45|27.26|27.14|27.05|594
1600325100000|2020-09-17 06:45:00|27.32|27.24|27.28|27.03|27.45|27.26|27.27|27.03|25
1600325400000|2020-09-17 06:50:00|27.3|27.05|27.32|27.07|27.32|27.07|27.3|27.05|0
1600325700000|2020-09-17 06:55:00|27.35|27.1|27.3|27.05|27.35|27.21|27.17|27|42
1600326000000|2020-09-17 07:00:00|27.26|27.18|27.22|27.14|27.3|27.18|27.17|27.05|334
1600326300000|2020-09-17 07:05:00|27.24|27.16|27.19|27.11|27.37|27.29|27.14|27.06|232
1600326600000|2020-09-17 07:10:00|27.22|27.14|27.02|26.94|27.27|27.19|27.02|26.94|431
1600326900000|2020-09-17 07:15:00|26.97|26.89|26.95|26.87|27.02|26.94|26.92|26.84|221
1600327200000|2020-09-17 07:20:00|26.97|26.89|27.05|26.97|27.12|27.04|26.95|26.87|39
1600327500000|2020-09-17 07:25:00|27.07|26.99|26.92|26.84|27.12|27.04|26.92|26.84|23
1600327800000|2020-09-17 07:30:00|26.95|26.87|26.94|26.86|27.07|26.99|26.9|26.82|147
1600328100000|2020-09-17 07:35:00|26.92|26.84|26.92|26.84|27.01|26.93|26.89|26.81|93
1600328400000|2020-09-17 07:40:00|26.94|26.86|26.84|26.76|26.97|26.89|26.82|26.74|109
1600328700000|2020-09-17 07:45:00|26.86|26.78|26.87|26.79|26.89|26.81|26.77|26.69|25
1600329000000|2020-09-17 07:50:00|26.84|26.76|26.87|26.79|26.89|26.81|26.82|26.74|7
1600329300000|2020-09-17 07:55:00|26.84|26.76|26.91|26.83|26.92|26.84|26.82|26.74|47
1600329600000|2020-09-17 08:00:00|26.89|26.81|26.89|26.81|26.91|26.83|26.82|26.74|103
1600329900000|2020-09-17 08:05:00|26.91|26.83|26.81|26.73|26.91|26.83|26.76|26.68|77
1600330200000|2020-09-17 08:10:00|26.79|26.71|26.91|26.83|26.91|26.83|26.76|26.68|47
1600330500000|2020-09-17 08:15:00|26.89|26.81|26.86|26.78|26.91|26.83|26.81|26.73|153
1600330800000|2020-09-17 08:20:00|26.84|26.76|26.81|26.73|26.86|26.78|26.76|26.68|46
1600331100000|2020-09-17 08:25:00|26.83|26.75|26.74|26.66|26.84|26.76|26.71|26.63|24
1600331400000|2020-09-17 08:30:00|26.71|26.63|26.72|26.64|26.76|26.68|26.66|26.58|226
1600331700000|2020-09-17 08:35:00|26.74|26.66|26.86|26.78|26.86|26.78|26.74|26.66|154
1600332000000|2020-09-17 08:40:00|26.81|26.73|26.81|26.73|26.86|26.78|26.79|26.71|324
1600332300000|2020-09-17 08:45:00|26.77|26.69|26.89|26.81|26.89|26.81|26.72|26.64|138
1600332600000|2020-09-17 08:50:00|26.86|26.78|26.79|26.71|26.89|26.81|26.79|26.71|58
1600332900000|2020-09-17 08:55:00|26.82|26.74|26.77|26.69|26.82|26.74|26.77|26.69|10
1600333200000|2020-09-17 09:00:00|26.74|26.66|26.69|26.61|26.74|26.66|26.62|26.54|29
1600333500000|2020-09-17 09:05:00|26.67|26.59|26.74|26.66|26.77|26.69|26.67|26.59|38
1600333800000|2020-09-17 09:10:00|26.72|26.64|26.59|26.51|26.77|26.69|26.57|26.49|141
1600334100000|2020-09-17 09:15:00|26.57|26.49|26.72|26.64|26.72|26.64|26.57|26.49|26
1600334400000|2020-09-17 09:20:00|26.69|26.61|26.72|26.64|26.77|26.69|26.64|26.56|90
1600334700000|2020-09-17 09:25:00|26.76|26.68|26.74|26.66|26.77|26.69|26.72|26.64|89
1600335000000|2020-09-17 09:30:00|26.72|26.64|26.77|26.69|26.77|26.69|26.72|26.64|6
1600335300000|2020-09-17 09:35:00|26.74|26.66|26.74|26.66|26.77|26.69|26.72|26.64|1
1600335600000|2020-09-17 09:40:00|26.77|26.69|26.74|26.66|26.77|26.69|26.67|26.59|3
1600335900000|2020-09-17 09:45:00|26.72|26.64|26.77|26.69|26.77|26.69|26.67|26.59|78
1600336200000|2020-09-17 09:50:00|26.81|26.73|26.77|26.69|26.81|26.73|26.76|26.68|76
1600336500000|2020-09-17 09:55:00|26.79|26.71|26.79|26.71|26.81|26.73|26.76|26.68|1031
1600336800000|2020-09-17 10:00:00|26.81|26.73|26.79|26.71|26.81|26.73|26.76|26.68|41
1600337100000|2020-09-17 10:05:00|26.76|26.68|26.82|26.74|26.82|26.74|26.72|26.64|21
1600337400000|2020-09-17 10:10:00|26.84|26.76|26.79|26.71|26.89|26.81|26.72|26.64|86
1600337700000|2020-09-17 10:15:00|26.82|26.74|26.77|26.69|26.84|26.76|26.77|26.69|1
1600338000000|2020-09-17 10:20:00|26.79|26.71|26.77|26.69|26.79|26.71|26.74|26.66|4
1600338300000|2020-09-17 10:25:00|26.74|26.66|26.77|26.69|26.77|26.69|26.72|26.64|30
1600338600000|2020-09-17 10:30:00|26.74|26.66|26.76|26.68|26.77|26.69|26.72|26.64|99
1600338900000|2020-09-17 10:35:00|26.74|26.66|26.79|26.71|26.81|26.73|26.74|26.66|5
1600339200000|2020-09-17 10:40:00|26.81|26.73|26.81|26.73|26.81|26.73|26.79|26.71|8
1600339500000|2020-09-17 10:45:00|26.84|26.76|26.91|26.83|26.91|26.83|26.81|26.73|5
1600339800000|2020-09-17 10:50:00|26.89|26.81|26.89|26.81|26.94|26.86|26.86|26.78|65
1600340100000|2020-09-17 10:55:00|26.91|26.83|26.96|26.88|26.96|26.88|26.89|26.81|3
1600340400000|2020-09-17 11:00:00|26.99|26.91|26.89|26.81|26.99|26.91|26.86|26.78|64
1600340700000|2020-09-17 11:05:00|26.91|26.83|26.87|26.79|26.96|26.88|26.86|26.78|11
1600341000000|2020-09-17 11:10:00|26.86|26.78|26.91|26.83|26.96|26.88|26.82|26.74|74
1600341300000|2020-09-17 11:15:00|26.87|26.79|26.89|26.81|26.91|26.83|26.86|26.78|36
1600341600000|2020-09-17 11:20:00|26.91|26.83|26.91|26.83|26.94|26.86|26.86|26.78|10
1600341900000|2020-09-17 11:25:00|26.87|26.79|26.87|26.79|26.94|26.86|26.87|26.79|128
1600342200000|2020-09-17 11:30:00|26.82|26.74|26.84|26.76|26.87|26.79|26.82|26.74|16
1600342500000|2020-09-17 11:35:00|26.82|26.74|26.84|26.76|26.87|26.79|26.82|26.74|4
1600342800000|2020-09-17 11:40:00|26.82|26.74|26.84|26.76|26.86|26.78|26.81|26.73|0
1600343100000|2020-09-17 11:45:00|26.86|26.78|26.89|26.81|26.89|26.81|26.84|26.76|5
1600343400000|2020-09-17 11:50:00|26.86|26.78|26.89|26.81|26.89|26.81|26.86|26.78|0
1600343700000|2020-09-17 11:55:00|26.91|26.83|26.94|26.86|26.94|26.86|26.91|26.83|54
1600344000000|2020-09-17 12:00:00|26.96|26.88|26.96|26.88|26.96|26.88|26.91|26.83|64
1600344300000|2020-09-17 12:05:00|26.94|26.86|26.99|26.91|27.01|26.93|26.91|26.83|38
1600344600000|2020-09-17 12:10:00|26.97|26.89|27.01|26.93|27.06|26.98|26.97|26.89|122
1600344900000|2020-09-17 12:15:00|26.97|26.89|27.01|26.93|27.01|26.93|26.96|26.88|48
1600345200000|2020-09-17 12:20:00|27.03|26.95|26.96|26.88|27.04|26.96|26.96|26.88|7
1600345500000|2020-09-17 12:25:00|27.01|26.93|26.99|26.91|27.01|26.93|26.96|26.88|71
1600345800000|2020-09-17 12:30:00|27.01|26.93|27.06|26.98|27.06|26.98|26.99|26.91|150
1600346100000|2020-09-17 12:35:00|27.08|27|27.11|27.03|27.16|27.08|27.06|26.98|21
1600346400000|2020-09-17 12:40:00|27.09|27.01|27.11|27.03|27.16|27.08|27.06|26.98|180
1600346700000|2020-09-17 12:45:00|27.13|27.05|27.06|26.98|27.14|27.06|27.06|26.98|28
1600347000000|2020-09-17 12:50:00|27.11|27.03|27.04|26.96|27.11|27.03|27.02|26.94|197
1600347300000|2020-09-17 12:55:00|27.07|26.99|27.19|27.11|27.22|27.14|27.04|26.96|92
1600347600000|2020-09-17 13:00:00|27.21|27.13|27.19|27.11|27.21|27.13|27.12|27.04|107
1600347900000|2020-09-17 13:05:00|27.17|27.09|27.24|27.16|27.29|27.21|27.17|27.09|49
1600348200000|2020-09-17 13:10:00|27.26|27.18|27.27|27.19|27.29|27.21|27.22|27.14|47
1600348500000|2020-09-17 13:15:00|27.29|27.21|27.19|27.11|27.31|27.23|27.17|27.09|64
1600348800000|2020-09-17 13:20:00|27.21|27.13|27.19|27.11|27.24|27.16|27.19|27.11|15
1600349100000|2020-09-17 13:25:00|27.17|27.09|27.21|27.13|27.24|27.16|27.17|27.09|157
1600349400000|2020-09-17 13:30:00|27.22|27.14|26.95|26.87|27.22|27.14|26.88|26.8|708
1600349700000|2020-09-17 13:35:00|26.97|26.89|26.78|26.7|26.97|26.89|26.78|26.7|273
1600350000000|2020-09-17 13:40:00|26.8|26.72|26.87|26.79|26.92|26.84|26.78|26.7|178
1600350300000|2020-09-17 13:45:00|26.85|26.77|26.82|26.74|26.92|26.84|26.82|26.74|207
1600350600000|2020-09-17 13:50:00|26.85|26.77|26.72|26.64|26.85|26.77|26.68|26.6|153
1600350900000|2020-09-17 13:55:00|26.67|26.59|26.62|26.54|26.67|26.59|26.62|26.54|216
1600351200000|2020-09-17 14:00:00|26.6|26.52|26.62|26.54|26.67|26.59|26.57|26.49|66
1600351500000|2020-09-17 14:05:00|26.6|26.52|26.52|26.44|26.6|26.52|26.5|26.42|91
1600351800000|2020-09-17 14:10:00|26.5|26.42|26.52|26.44|26.52|26.44|26.42|26.34|140
1600352100000|2020-09-17 14:15:00|26.5|26.42|26.52|26.44|26.52|26.44|26.47|26.39|149
1600352400000|2020-09-17 14:20:00|26.5|26.42|26.57|26.49|26.57|26.49|26.43|26.35|109
1600352700000|2020-09-17 14:25:00|26.62|26.54|26.57|26.49|26.62|26.54|26.57|26.49|185
1600353000000|2020-09-17 14:30:00|26.55|26.47|26.47|26.39|26.62|26.54|26.47|26.39|150
1600353300000|2020-09-17 14:35:00|26.45|26.37|26.43|26.35|26.52|26.44|26.33|26.25|311
1600353600000|2020-09-17 14:40:00|26.41|26.33|26.43|26.35|26.48|26.4|26.33|26.25|60
1600353900000|2020-09-17 14:45:00|26.4|26.32|26.38|26.3|26.43|26.35|26.38|26.3|121
1600354200000|2020-09-17 14:50:00|26.36|26.28|26.38|26.3|26.43|26.35|26.36|26.28|40
1600354500000|2020-09-17 14:55:00|26.41|26.33|26.43|26.35|26.43|26.35|26.36|26.28|45
1600354800000|2020-09-17 15:00:00|26.41|26.33|26.31|26.23|26.43|26.35|26.28|26.2|81
1600355100000|2020-09-17 15:05:00|26.33|26.25|26.28|26.2|26.38|26.3|26.28|26.2|186
1600355400000|2020-09-17 15:10:00|26.31|26.23|26.24|26.16|26.33|26.25|26.24|26.16|591
1600355700000|2020-09-17 15:15:00|26.22|26.14|26.05|25.97|26.22|26.14|26.04|25.96|1613
1600356000000|2020-09-17 15:20:00|26|25.92|25.95|25.87|26|25.92|25.95|25.87|2023
1600356300000|2020-09-17 15:25:00|26|25.92|25.93|25.85|26|25.92|25.91|25.83|1384
1600356600000|2020-09-17 15:30:00|25.96|25.88|26.01|25.93|26.01|25.93|25.91|25.83|245
1600356900000|2020-09-17 15:35:00|25.98|25.9|25.97|25.89|26.01|25.93|25.92|25.84|378
1600357200000|2020-09-17 15:40:00|25.96|25.88|25.99|25.91|26.01|25.93|25.92|25.84|124
1600357500000|2020-09-17 15:45:00|25.96|25.88|25.99|25.91|26.01|25.93|25.96|25.88|58
1600357800000|2020-09-17 15:50:00|25.96|25.88|25.96|25.88|26.01|25.93|25.96|25.88|36
1600358100000|2020-09-17 15:55:00|25.92|25.84|25.99|25.91|26.01|25.93|25.92|25.84|117
1600358400000|2020-09-17 16:00:00|26.01|25.93|25.99|25.91|26.01|25.93|25.96|25.88|7
1600358700000|2020-09-17 16:05:00|25.96|25.88|26.06|25.98|26.06|25.98|25.96|25.88|50
1600359000000|2020-09-17 16:10:00|26.09|26.01|26.16|26.08|26.19|26.11|26.06|25.98|58
1600359300000|2020-09-17 16:15:00|26.19|26.11|26.26|26.18|26.27|26.19|26.16|26.08|50
1600359600000|2020-09-17 16:20:00|26.24|26.16|26.21|26.13|26.24|26.16|26.19|26.11|18
1600359900000|2020-09-17 16:25:00|26.19|26.11|26.19|26.11|26.26|26.18|26.16|26.08|13
1600360200000|2020-09-17 16:30:00|26.21|26.13|26.16|26.08|26.21|26.13|26.16|26.08|4
1600360500000|2020-09-17 16:35:00|26.11|26.03|26.11|26.03|26.16|26.08|26.06|25.98|69
1600360800000|2020-09-17 16:40:00|26.09|26.01|26.09|26.01|26.11|26.03|26.09|26.01|13
1600361100000|2020-09-17 16:45:00|26.11|26.03|26.09|26.01|26.16|26.08|26.04|25.96|31
1600361400000|2020-09-17 16:50:00|26.11|26.03|26.16|26.08|26.19|26.11|26.08|26|1
1600361700000|2020-09-17 16:55:00|26.14|26.06|26.11|26.03|26.16|26.08|26.11|26.03|30
1600362000000|2020-09-17 17:00:00|26.09|26.01|26.09|26.01|26.11|26.03|26.09|26.01|22
1600362300000|2020-09-17 17:05:00|26.11|26.03|26.09|26.01|26.11|26.03|26.02|25.94|10
1600362600000|2020-09-17 17:10:00|26.06|25.98|26.09|26.01|26.11|26.03|26.04|25.96|0
1600362900000|2020-09-17 17:15:00|26.11|26.03|26.11|26.03|26.11|26.03|26.09|26.01|50
1600363200000|2020-09-17 17:20:00|26.09|26.01|26.09|26.01|26.11|26.03|26.09|26.01|5
1600363800000|2020-09-17 17:30:00|26.07|25.99|26.09|26.01|26.09|26.01|26.07|25.99|2
1600364100000|2020-09-17 17:35:00|26.11|25.86|26.08|25.83|26.11|25.86|26.08|25.83|5
1600364400000|2020-09-17 17:40:00|26.1|25.85|26.08|25.83|26.1|25.85|26.07|25.82|0
1600365000000|2020-09-17 17:50:00|26.1|25.85|26.1|25.85|26.1|25.85|26.1|25.85|0
1600366800000|2020-09-17 18:20:00|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|0
1600367100000|2020-09-17 18:25:00|26.1|25.85|26.04|25.96|26.1|25.96|26.04|25.85|1
1600367400000|2020-09-17 18:30:00|||||||||7
1600367700000|2020-09-17 18:35:00|26.06|25.98|26.2|25.95|26.2|26.06|26.06|25.95|4
1600368000000|2020-09-17 18:40:00|26.25|26|26.25|26|26.25|26|26.25|26|1
1600368600000|2020-09-17 18:50:00|26.27|26.02|26.25|26|26.27|26.02|26.25|26|1
1600368900000|2020-09-17 18:55:00|26.19|26.11|26.18|25.88|26.3|26.11|26.14|25.88|0
1600369200000|2020-09-17 19:00:00|26.17|25.87|26.33|26.08|26.33|26.08|26.17|25.87|5
1600369500000|2020-09-17 19:05:00|26.35|26.1|26.38|26.08|26.4|26.26|26.34|26.08|3
1600369800000|2020-09-17 19:10:00|26.37|26.07|26.04|25.96|26.38|26.08|26.04|25.9|0
1600370100000|2020-09-17 19:15:00|26.15|25.9|26.01|25.93|26.15|25.98|25.99|25.8|31
1600370400000|2020-09-17 19:20:00|25.99|25.91|26.17|25.92|26.18|25.93|25.99|25.8|2
1600370700000|2020-09-17 19:25:00|26.18|25.93|26.25|26|26.25|26.06|26.14|25.92|0
1600371000000|2020-09-17 19:30:00|26.14|26.06|26.15|25.9|26.25|26.06|26.02|25.9|15
1600371300000|2020-09-17 19:35:00|26.09|26.01|26.1|25.85|26.2|26.01|25.99|25.85|2
1600371600000|2020-09-17 19:40:00|25.99|25.91|26.03|25.78|26.1|25.91|25.99|25.78|1
1600371900000|2020-09-17 19:45:00|26.01|25.71|25.91|25.66|26.01|25.71|25.91|25.66|2
1600372200000|2020-09-17 19:50:00|25.88|25.58|25.81|25.56|25.88|25.67|25.74|25.56|24
1600372500000|2020-09-17 19:55:00|25.83|25.58|25.71|25.46|25.88|25.72|25.71|25.46|22
1600409100000|2020-09-18 06:05:00|25.74|25.49|25.74|25.49|25.74|25.49|25.74|25.49|0
1600409400000|2020-09-18 06:10:00|25.76|25.51|25.76|25.51|25.76|25.62|25.7|25.51|0
1600409700000|2020-09-18 06:15:00|25.7|25.62|25.85|25.77|25.86|25.77|25.7|25.56|9
1600410000000|2020-09-18 06:20:00|25.82|25.74|25.83|25.58|25.83|25.74|25.82|25.58|10
1600410300000|2020-09-18 06:25:00|25.84|25.54|25.88|25.58|25.88|25.63|25.83|25.53|0
1600410600000|2020-09-18 06:30:00|25.7|25.62|25.7|25.62|25.8|25.62|25.69|25.55|4
1600410900000|2020-09-18 06:35:00|25.76|25.51|25.76|25.51|25.76|25.51|25.76|25.51|0
1600411200000|2020-09-18 06:40:00|25.7|25.62|25.8|25.55|25.8|25.62|25.7|25.51|18
1600411500000|2020-09-18 06:45:00|25.79|25.72|25.86|25.61|25.91|25.72|25.79|25.61|2
1600411800000|2020-09-18 06:50:00|25.8|25.72|25.8|25.72|25.88|25.72|25.75|25.61|14
1600412100000|2020-09-18 06:55:00|25.81|25.73|25.83|25.75|25.91|25.77|25.81|25.66|1
1600412400000|2020-09-18 07:00:00|25.8|25.72|25.78|25.7|25.88|25.8|25.78|25.7|119
1600412700000|2020-09-18 07:05:00|25.75|25.67|25.83|25.75|25.83|25.75|25.73|25.65|109
1600413000000|2020-09-18 07:10:00|25.78|25.7|25.83|25.75|25.83|25.75|25.78|25.7|22
1600413300000|2020-09-18 07:15:00|25.88|25.8|25.78|25.7|25.88|25.8|25.78|25.7|110
1600413600000|2020-09-18 07:20:00|25.81|25.73|25.73|25.65|25.81|25.73|25.73|25.65|26
1600413900000|2020-09-18 07:25:00|25.76|25.68|25.83|25.75|25.83|25.75|25.73|25.65|18
1600414200000|2020-09-18 07:30:00|25.88|25.8|25.98|25.9|26.03|25.95|25.85|25.77|271
1600414500000|2020-09-18 07:35:00|25.95|25.87|25.97|25.89|25.98|25.9|25.93|25.85|150
1600414800000|2020-09-18 07:40:00|25.95|25.87|25.95|25.87|25.97|25.89|25.93|25.85|138
1600415100000|2020-09-18 07:45:00|25.97|25.89|25.93|25.85|25.97|25.89|25.88|25.8|33
1600415400000|2020-09-18 07:50:00|25.9|25.82|25.95|25.87|25.98|25.9|25.9|25.82|37
1600415700000|2020-09-18 07:55:00|25.93|25.85|25.97|25.89|26.03|25.95|25.93|25.85|58
1600416000000|2020-09-18 08:00:00|26.02|25.94|25.97|25.89|26.02|25.94|25.93|25.85|37
1600416300000|2020-09-18 08:05:00|26.02|25.94|25.92|25.84|26.02|25.94|25.92|25.84|68
1600416600000|2020-09-18 08:10:00|25.95|25.87|25.85|25.77|25.97|25.89|25.83|25.75|216
1600416900000|2020-09-18 08:15:00|25.82|25.74|25.77|25.69|25.85|25.77|25.75|25.67|17
1600417200000|2020-09-18 08:20:00|25.8|25.72|25.8|25.72|25.82|25.74|25.77|25.69|14
1600417500000|2020-09-18 08:25:00|25.79|25.71|25.79|25.71|25.82|25.74|25.77|25.69|35
1600417800000|2020-09-18 08:30:00|25.77|25.69|25.87|25.79|25.87|25.79|25.77|25.69|218
1600418100000|2020-09-18 08:35:00|25.85|25.77|25.82|25.74|25.87|25.79|25.82|25.74|35
1600418400000|2020-09-18 08:40:00|25.8|25.72|25.82|25.74|25.82|25.74|25.79|25.71|21
1600418700000|2020-09-18 08:45:00|25.86|25.78|25.84|25.76|25.87|25.79|25.82|25.74|10
1600419000000|2020-09-18 08:50:00|25.87|25.79|25.82|25.74|25.92|25.84|25.77|25.69|160
1600419300000|2020-09-18 08:55:00|25.87|25.79|25.82|25.74|25.87|25.79|25.82|25.74|47
1600419600000|2020-09-18 09:00:00|25.87|25.79|25.77|25.69|25.87|25.79|25.7|25.62|90
1600419900000|2020-09-18 09:05:00|25.79|25.71|25.82|25.74|25.87|25.79|25.75|25.67|66
1600420200000|2020-09-18 09:10:00|25.84|25.76|25.72|25.64|25.84|25.76|25.72|25.64|96
1600420500000|2020-09-18 09:15:00|25.75|25.67|25.72|25.64|25.8|25.72|25.72|25.64|14
1600420800000|2020-09-18 09:20:00|25.7|25.62|25.72|25.64|25.72|25.64|25.67|25.59|128
1600421100000|2020-09-18 09:25:00|25.69|25.61|25.72|25.64|25.72|25.64|25.65|25.57|61
1600421400000|2020-09-18 09:30:00|25.69|25.61|25.71|25.63|25.72|25.64|25.67|25.59|87
1600421700000|2020-09-18 09:35:00|25.72|25.64|25.66|25.58|25.76|25.68|25.66|25.58|14
1600422000000|2020-09-18 09:40:00|25.67|25.59|25.69|25.61|25.72|25.64|25.67|25.59|104
1600422300000|2020-09-18 09:45:00|25.67|25.59|25.75|25.67|25.8|25.72|25.67|25.59|174
1600422600000|2020-09-18 09:50:00|25.78|25.7|25.83|25.75|26.02|25.94|25.78|25.7|142
1600422900000|2020-09-18 09:55:00|25.8|25.72|25.88|25.8|25.93|25.85|25.7|25.62|216
1600423200000|2020-09-18 10:00:00|25.9|25.82|25.79|25.71|25.91|25.83|25.71|25.63|140
1600423500000|2020-09-18 10:05:00|25.76|25.68|25.77|25.69|25.81|25.73|25.76|25.68|15
1600423800000|2020-09-18 10:10:00|25.76|25.68|25.76|25.68|25.76|25.68|25.72|25.64|33
1600424100000|2020-09-18 10:15:00|25.81|25.73|25.86|25.78|25.86|25.78|25.76|25.68|47
1600424400000|2020-09-18 10:20:00|25.84|25.76|25.76|25.68|25.84|25.76|25.71|25.63|29
1600424700000|2020-09-18 10:25:00|25.74|25.66|25.74|25.66|25.77|25.69|25.72|25.64|27
1600425000000|2020-09-18 10:30:00|25.72|25.64|25.74|25.66|25.74|25.66|25.72|25.64|18
1600425300000|2020-09-18 10:35:00|25.77|25.69|25.77|25.69|25.77|25.69|25.76|25.68|0
1600425600000|2020-09-18 10:40:00|25.76|25.68|25.76|25.68|25.77|25.69|25.72|25.64|31
1600425900000|2020-09-18 10:45:00|25.79|25.71|25.79|25.71|25.81|25.73|25.79|25.71|23
1600426200000|2020-09-18 10:50:00|25.81|25.73|25.81|25.73|25.83|25.75|25.79|25.71|14
1600426500000|2020-09-18 10:55:00|25.79|25.71|25.79|25.71|25.81|25.73|25.79|25.71|13
1600426800000|2020-09-18 11:00:00|25.78|25.7|25.76|25.68|25.83|25.75|25.76|25.68|14
1600427100000|2020-09-18 11:05:00|25.79|25.71|25.79|25.71|25.81|25.73|25.76|25.68|20
1600427400000|2020-09-18 11:10:00|25.78|25.7|25.79|25.71|25.81|25.73|25.78|25.7|7
1600427700000|2020-09-18 11:15:00|25.81|25.73|25.83|25.75|25.83|25.75|25.79|25.71|17
1600428000000|2020-09-18 11:20:00|25.86|25.78|25.84|25.76|25.86|25.78|25.81|25.73|15
1600428300000|2020-09-18 11:25:00|25.86|25.78|25.86|25.78|25.86|25.78|25.84|25.76|3
1600428600000|2020-09-18 11:30:00|25.89|25.81|25.81|25.73|25.91|25.83|25.79|25.71|82
1600428900000|2020-09-18 11:35:00|25.79|25.71|25.84|25.76|25.86|25.78|25.79|25.71|14
1600429200000|2020-09-18 11:40:00|25.81|25.73|25.87|25.79|25.91|25.83|25.81|25.73|348
1600429500000|2020-09-18 11:45:00|25.85|25.77|25.85|25.77|25.87|25.79|25.82|25.74|9
1600429800000|2020-09-18 11:50:00|25.9|25.82|25.94|25.86|25.97|25.89|25.9|25.82|205
1600430100000|2020-09-18 11:55:00|25.92|25.84|25.96|25.88|25.96|25.88|25.92|25.84|223
1600430400000|2020-09-18 12:00:00|25.94|25.86|26.03|25.95|26.04|25.96|25.94|25.86|127
1600430700000|2020-09-18 12:05:00|26.01|25.93|26.03|25.95|26.03|25.95|25.98|25.9|221
1600431000000|2020-09-18 12:10:00|26|25.92|26.08|26|26.08|26|26|25.92|53
1600431300000|2020-09-18 12:15:00|26.05|25.97|26.08|26|26.08|26|26.03|25.95|219
1600431600000|2020-09-18 12:20:00|26.1|26.02|26.13|26.05|26.18|26.1|26.08|26|72
1600431900000|2020-09-18 12:25:00|26.11|26.03|26.08|26|26.16|26.08|26.08|26|10
1600432200000|2020-09-18 12:30:00|26.11|26.03|26.11|26.03|26.13|26.05|26.09|26.01|6
1600432500000|2020-09-18 12:35:00|26.09|26.01|26.17|26.09|26.19|26.11|26.08|26|437
1600432800000|2020-09-18 12:40:00|26.14|26.06|26.15|26.07|26.19|26.11|26.14|26.06|174
1600433100000|2020-09-18 12:45:00|||||||||17
1600433400000|2020-09-18 12:50:00|26.2|26.12|26.2|26.12|26.2|26.12|26.15|26.07|27
1600433700000|2020-09-18 12:55:00|26.17|26.09|26.12|26.04|26.2|26.12|26.1|26.02|139
1600434000000|2020-09-18 13:00:00|26.13|26.05|26.11|26.03|26.15|26.07|26.1|26.02|35
1600434300000|2020-09-18 13:05:00|26.16|26.08|26.08|26|26.16|26.08|26.06|25.98|99
1600434600000|2020-09-18 13:10:00|26.1|26.02|26.13|26.05|26.13|26.05|26.08|26|65
1600434900000|2020-09-18 13:15:00|26.15|26.07|26.21|26.13|26.21|26.13|26.11|26.03|98
1600435200000|2020-09-18 13:20:00|26.23|26.15|26.21|26.13|26.26|26.18|26.21|26.13|84
1600435500000|2020-09-18 13:25:00|26.26|26.18|26.21|26.13|26.26|26.18|26.18|26.1|292
1600435800000|2020-09-18 13:30:00|26.26|26.18|26.1|26.02|26.26|26.18|26.05|25.97|374
1600436100000|2020-09-18 13:35:00|26.08|26|26.05|25.97|26.15|26.07|26.05|25.97|98
1600436400000|2020-09-18 13:40:00|26.08|26|26.06|25.98|26.1|26.02|26.01|25.93|29
1600436700000|2020-09-18 13:45:00|26.08|26|26.18|26.1|26.21|26.13|26.06|25.98|14
1600437000000|2020-09-18 13:50:00|26.16|26.08|26.2|26.12|26.3|26.22|26.15|26.07|47
1600437300000|2020-09-18 13:55:00|26.23|26.15|26.12|26.04|26.25|26.17|26.1|26.02|70
1600437600000|2020-09-18 14:00:00|26.15|26.07|26|25.92|26.15|26.07|25.98|25.9|90
1600437900000|2020-09-18 14:05:00|25.97|25.89|25.95|25.87|26|25.92|25.9|25.82|102
1600438200000|2020-09-18 14:10:00|26|25.92|25.95|25.87|26.05|25.97|25.9|25.82|198
1600438500000|2020-09-18 14:15:00|25.9|25.82|25.92|25.84|25.95|25.87|25.86|25.78|176
1600438800000|2020-09-18 14:20:00|25.9|25.82|25.97|25.89|26|25.92|25.9|25.82|72
1600439100000|2020-09-18 14:25:00|26|25.92|25.95|25.87|26.05|25.97|25.95|25.87|178
1600439400000|2020-09-18 14:30:00|26|25.92|26|25.92|26.05|25.97|25.95|25.87|88
1600439700000|2020-09-18 14:35:00|26.05|25.97|26|25.92|26.05|25.97|25.95|25.87|57
1600440000000|2020-09-18 14:40:00|26.02|25.94|25.99|25.91|26.05|25.97|25.95|25.87|26
1600440300000|2020-09-18 14:45:00|25.95|25.87|26.05|25.97|26.09|26.01|25.95|25.87|912
1600440600000|2020-09-18 14:50:00|26.04|25.96|26.19|26.11|26.19|26.11|26.04|25.96|136
1600440900000|2020-09-18 14:55:00|26.14|26.06|26.15|26.07|26.19|26.11|26.12|26.04|143
1600441200000|2020-09-18 15:00:00|26.14|26.06|26.04|25.96|26.14|26.06|26.04|25.96|122
1600441500000|2020-09-18 15:05:00|25.99|25.91|25.88|25.8|26|25.92|25.86|25.78|261
1600441800000|2020-09-18 15:10:00|25.86|25.78|25.82|25.74|25.9|25.82|25.76|25.68|666
1600442100000|2020-09-18 15:15:00|25.81|25.73|25.82|25.74|25.86|25.78|25.77|25.69|817
1600442400000|2020-09-18 15:20:00|25.84|25.76|25.81|25.73|25.86|25.78|25.77|25.69|644
1600442700000|2020-09-18 15:25:00|25.77|25.69|25.77|25.69|25.82|25.74|25.72|25.64|622
1600443000000|2020-09-18 15:30:00|25.76|25.68|25.91|25.83|25.94|25.86|25.72|25.64|407
1600443300000|2020-09-18 15:35:00|25.89|25.81|25.74|25.66|25.89|25.81|25.72|25.64|10
1600443600000|2020-09-18 15:40:00|25.76|25.68|25.81|25.73|25.84|25.76|25.74|25.66|17
1600443900000|2020-09-18 15:45:00|25.79|25.71|25.67|25.59|25.81|25.73|25.67|25.59|61
1600444200000|2020-09-18 15:50:00|25.69|25.61|25.72|25.64|25.72|25.64|25.67|25.59|41
1600444500000|2020-09-18 15:55:00|25.7|25.62|25.65|25.57|25.72|25.64|25.62|25.54|67
1600444800000|2020-09-18 16:00:00|25.67|25.59|25.67|25.59|25.67|25.59|25.62|25.54|9
1600445100000|2020-09-18 16:05:00|25.65|25.57|25.65|25.57|25.67|25.59|25.62|25.54|6
1600445400000|2020-09-18 16:10:00|25.63|25.55|25.67|25.59|25.67|25.59|25.62|25.54|6
1600445700000|2020-09-18 16:15:00|25.68|25.6|25.74|25.66|25.74|25.66|25.67|25.59|35
1600446000000|2020-09-18 16:20:00|25.75|25.67|25.82|25.74|25.85|25.77|25.72|25.64|14
1600446300000|2020-09-18 16:25:00|25.8|25.72|25.78|25.7|25.82|25.74|25.77|25.69|7
1600446600000|2020-09-18 16:30:00|25.8|25.72|26.03|25.95|26.03|25.95|25.8|25.72|47
1600446900000|2020-09-18 16:35:00|26|25.92|26.03|25.95|26.03|25.95|25.98|25.9|15
1600447200000|2020-09-18 16:40:00|26|25.92|26.08|26|26.13|26.05|26|25.92|62
1600447500000|2020-09-18 16:45:00|26.06|25.98|26.06|25.98|26.12|26|26.01|25.87|27
1600447800000|2020-09-18 16:50:00|26.09|26.01|26.06|25.98|26.19|26.07|26.05|25.92|10
1600448100000|2020-09-18 16:55:00|26.08|26|26.08|26|26.11|26.03|26.06|25.98|1
1600448400000|2020-09-18 17:00:00|26.1|26.02|26.22|25.97|26.22|26.13|26.08|25.92|14
1600448700000|2020-09-18 17:05:00|26.16|26.08|26.22|25.97|26.27|26.12|26.1|25.91|2
1600449000000|2020-09-18 17:10:00|26.16|26.08|26.21|25.96|26.24|26.1|26.1|25.92|8
1600449300000|2020-09-18 17:15:00|26.26|26.01|26.2|26.12|26.26|26.12|26.17|26.01|0
1600449600000|2020-09-18 17:20:00|26.3|26.22|26.38|26.3|26.42|26.32|26.3|26.17|6
1600449900000|2020-09-18 17:25:00|26.4|26.32|26.65|26.57|26.65|26.57|26.4|26.32|42
1600450200000|2020-09-18 17:30:00|26.64|26.56|26.55|26.47|26.95|26.81|26.55|26.41|40
1600450500000|2020-09-18 17:35:00|26.6|26.52|26.65|26.57|26.81|26.71|26.6|26.46|13
1600450800000|2020-09-18 17:40:00|26.62|26.54|26.74|26.66|26.81|26.67|26.6|26.5|10
1600451100000|2020-09-18 17:45:00|26.75|26.67|26.69|26.61|26.75|26.67|26.57|26.49|25
1600451400000|2020-09-18 17:50:00|26.64|26.56|26.7|26.45|26.75|26.56|26.64|26.45|6
1600451700000|2020-09-18 17:55:00|26.68|26.43|26.65|26.4|26.7|26.46|26.54|26.38|16
1600452000000|2020-09-18 18:00:00|26.59|26.51|26.64|26.39|26.7|26.56|26.59|26.38|29
1600452300000|2020-09-18 18:05:00|26.69|26.38|26.65|26.4|26.69|26.4|26.63|26.38|14
1600452600000|2020-09-18 18:10:00|26.54|26.46|26.55|26.47|26.6|26.49|26.54|26.35|24
1600452900000|2020-09-18 18:15:00|26.54|26.46|26.85|26.6|26.85|26.6|26.54|26.45|14
1600453200000|2020-09-18 18:20:00|26.74|26.66|26.77|26.47|26.78|26.66|26.74|26.47|4
1600453500000|2020-09-18 18:25:00|26.72|26.45|26.6|26.52|26.72|26.53|26.56|26.44|6
1600453800000|2020-09-18 18:30:00|26.61|26.53|26.66|26.41|26.71|26.6|26.58|26.36|28
1600454100000|2020-09-18 18:35:00|26.67|26.42|26.65|26.57|26.76|26.58|26.6|26.41|3
1600454400000|2020-09-18 18:40:00|26.76|26.51|26.7|26.62|26.76|26.62|26.65|26.51|2
1600454700000|2020-09-18 18:45:00|26.73|26.48|26.76|26.51|26.76|26.53|26.61|26.42|3
1600455000000|2020-09-18 18:50:00|26.7|26.62|26.74|26.49|26.74|26.62|26.69|26.48|3
1600455300000|2020-09-18 18:55:00|26.76|26.51|26.71|26.46|26.76|26.51|26.71|26.46|0
1600455600000|2020-09-18 19:00:00|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|0
1600455900000|2020-09-18 19:05:00|26.58|26.5|26.54|26.29|26.61|26.52|26.54|26.29|7
1600456200000|2020-09-18 19:10:00|26.41|26.33|26.54|26.29|26.54|26.33|26.41|26.29|2
1600456500000|2020-09-18 19:15:00|26.41|26.33|26.53|26.28|26.54|26.33|26.4|26.28|22
1600456800000|2020-09-18 19:20:00|26.56|26.31|26.61|26.36|26.68|26.43|26.56|26.31|22
1600457100000|2020-09-18 19:25:00|26.5|26.42|26.51|26.21|26.56|26.42|26.5|26.21|3
1600457400000|2020-09-18 19:30:00|26.54|26.24|26.56|26.31|26.56|26.31|26.51|26.21|0
1600457700000|2020-09-18 19:35:00|26.55|26.3|26.55|26.3|26.55|26.3|26.55|26.3|0
1600458000000|2020-09-18 19:40:00|26.46|26.16|26.48|26.23|26.49|26.23|26.46|26.16|3
1600458300000|2020-09-18 19:45:00|||||||||1
1600458600000|2020-09-18 19:50:00|26.49|26.24|26.35|26.27|26.49|26.27|26.35|26.23|2
1600458900000|2020-09-18 19:55:00|26.39|26.14|26.15|26.07|26.44|26.14|26.12|26.03|35
1600668300000|2020-09-21 06:05:00|26.77|26.47|26.79|26.49|26.89|26.7|26.58|26.47|10
1600668600000|2020-09-21 06:10:00|26.77|26.47|26.74|26.49|26.77|26.49|26.72|26.46|0
1600668900000|2020-09-21 06:15:00|26.68|26.6|26.68|26.6|26.68|26.6|26.68|26.6|0
1600669200000|2020-09-21 06:20:00|26.7|26.62|26.76|26.68|26.76|26.68|26.7|26.62|3
1600669500000|2020-09-21 06:25:00|26.8|26.72|26.82|26.74|26.85|26.77|26.8|26.72|1
1600669800000|2020-09-21 06:30:00|26.8|26.72|26.75|26.5|26.92|26.84|26.61|26.46|119
1600670100000|2020-09-21 06:35:00|26.76|26.51|26.67|26.59|26.76|26.66|26.65|26.5|43
1600670400000|2020-09-21 06:40:00|26.69|26.61|26.62|26.54|26.69|26.61|26.62|26.54|36
1600670700000|2020-09-21 06:45:00|26.64|26.56|26.59|26.51|26.67|26.59|26.57|26.49|76
1600671000000|2020-09-21 06:50:00|26.6|26.52|26.66|26.58|26.77|26.59|26.57|26.47|15
1600671300000|2020-09-21 06:55:00|26.58|26.5|26.48|26.4|26.58|26.5|26.48|26.4|41
1600671600000|2020-09-21 07:00:00|26.44|26.36|26.69|26.61|26.77|26.69|26.43|26.35|508
1600671900000|2020-09-21 07:05:00|26.67|26.59|26.79|26.71|26.8|26.72|26.62|26.54|212
1600672200000|2020-09-21 07:10:00|26.82|26.74|26.84|26.76|26.92|26.84|26.73|26.65|1025
1600672500000|2020-09-21 07:15:00|26.82|26.74|26.77|26.69|26.94|26.86|26.77|26.69|214
1600672800000|2020-09-21 07:20:00|26.75|26.67|27.16|27.08|27.16|27.08|26.75|26.67|235
1600673100000|2020-09-21 07:25:00|27.18|27.1|27.06|26.98|27.25|27.17|27.02|26.94|534
1600673400000|2020-09-21 07:30:00|27.04|26.96|27.28|27.2|27.35|27.27|27.02|26.94|233
1600673700000|2020-09-21 07:35:00|27.3|27.22|27.35|27.27|27.35|27.27|27.26|27.18|80
1600674000000|2020-09-21 07:40:00|27.38|27.3|27.25|27.17|27.4|27.32|27.23|27.15|112
1600674300000|2020-09-21 07:45:00|27.23|27.15|27.29|27.21|27.31|27.23|27.21|27.13|61
1600674600000|2020-09-21 07:50:00|27.27|27.19|27.44|27.36|27.51|27.43|27.27|27.19|88
1600674900000|2020-09-21 07:55:00|27.41|27.33|27.32|27.24|27.46|27.38|27.23|27.15|465
1600675200000|2020-09-21 08:00:00|27.33|27.25|27.27|27.19|27.37|27.29|27.23|27.15|62
1600675500000|2020-09-21 08:05:00|27.29|27.21|27.46|27.38|27.46|27.38|27.27|27.19|41
1600675800000|2020-09-21 08:10:00|27.44|27.36|27.51|27.43|27.51|27.43|27.44|27.36|46
1600676100000|2020-09-21 08:15:00|27.49|27.41|27.54|27.46|27.56|27.48|27.46|27.38|87
1600676400000|2020-09-21 08:20:00|27.52|27.44|27.54|27.46|27.57|27.49|27.52|27.44|51
1600676700000|2020-09-21 08:25:00|27.56|27.48|27.56|27.48|27.61|27.53|27.51|27.43|107
1600677000000|2020-09-21 08:30:00|27.54|27.46|27.56|27.48|27.66|27.58|27.54|27.46|445
1600677300000|2020-09-21 08:35:00|27.51|27.43|27.53|27.45|27.61|27.53|27.51|27.43|306
1600677600000|2020-09-21 08:40:00|27.55|27.47|27.68|27.6|27.75|27.67|27.5|27.42|103
1600677900000|2020-09-21 08:45:00|27.7|27.62|27.81|27.73|27.85|27.77|27.68|27.6|408
1600678200000|2020-09-21 08:50:00|27.8|27.72|27.8|27.72|27.85|27.77|27.73|27.65|165
1600678500000|2020-09-21 08:55:00|27.78|27.7|27.76|27.68|27.82|27.74|27.73|27.65|321
1600678800000|2020-09-21 09:00:00|27.78|27.7|27.75|27.67|27.78|27.7|27.71|27.63|146
1600679100000|2020-09-21 09:05:00|27.73|27.65|27.57|27.49|27.75|27.67|27.57|27.49|274
1600679400000|2020-09-21 09:10:00|27.55|27.47|27.38|27.3|27.57|27.49|27.33|27.25|176
1600679700000|2020-09-21 09:15:00|27.4|27.32|27.28|27.2|27.4|27.32|27.27|27.19|74
1600680000000|2020-09-21 09:20:00|27.3|27.22|27.3|27.22|27.37|27.29|27.27|27.19|38
1600680300000|2020-09-21 09:25:00|27.33|27.25|27.42|27.34|27.47|27.39|27.28|27.2|156
1600680600000|2020-09-21 09:30:00|27.44|27.36|27.57|27.49|27.57|27.49|27.38|27.3|522
1600680900000|2020-09-21 09:35:00|27.55|27.47|27.59|27.51|27.61|27.53|27.49|27.41|131
1600681200000|2020-09-21 09:40:00|27.61|27.53|27.69|27.61|27.74|27.66|27.57|27.49|925
1600681500000|2020-09-21 09:45:00|27.67|27.59|27.73|27.65|27.8|27.72|27.67|27.59|150
1600681800000|2020-09-21 09:50:00|27.77|27.69|27.63|27.55|27.82|27.74|27.63|27.55|170
1600682100000|2020-09-21 09:55:00|27.68|27.6|27.69|27.61|27.73|27.65|27.63|27.55|148
1600682400000|2020-09-21 10:00:00|27.68|27.6|27.84|27.76|27.89|27.81|27.64|27.56|628
1600682700000|2020-09-21 10:05:00|27.82|27.74|27.89|27.81|27.92|27.84|27.82|27.74|255
1600683000000|2020-09-21 10:10:00|27.92|27.84|27.92|27.84|27.97|27.89|27.89|27.81|200
1600683300000|2020-09-21 10:15:00|27.87|27.79|28.03|27.95|28.06|27.98|27.87|27.79|442
1600683600000|2020-09-21 10:20:00|28.01|27.93|27.86|27.78|28.06|27.98|27.86|27.78|339
1600683900000|2020-09-21 10:25:00|27.88|27.8|27.93|27.85|27.98|27.9|27.86|27.78|111
1600684200000|2020-09-21 10:30:00|27.91|27.83|27.77|27.69|27.91|27.83|27.76|27.68|130
1600684500000|2020-09-21 10:35:00|27.8|27.72|27.92|27.84|27.92|27.84|27.77|27.69|196
1600684800000|2020-09-21 10:40:00|27.94|27.86|27.99|27.91|28.04|27.96|27.92|27.84|622
1600685100000|2020-09-21 10:45:00|28.01|27.93|27.96|27.88|28.06|27.98|27.96|27.88|29
1600685400000|2020-09-21 10:50:00|27.98|27.9|27.97|27.89|28.02|27.94|27.96|27.88|2152
1600685700000|2020-09-21 10:55:00|27.99|27.91|27.96|27.88|28.03|27.95|27.96|27.88|191
1600686000000|2020-09-21 11:00:00|27.92|27.84|28.01|27.93|28.03|27.95|27.92|27.84|122
1600686300000|2020-09-21 11:05:00|27.99|27.91|28.02|27.94|28.05|27.97|27.94|27.86|267
1600686600000|2020-09-21 11:10:00|28.03|27.95|27.91|27.83|28.03|27.95|27.9|27.82|112
1600686900000|2020-09-21 11:15:00|27.9|27.82|27.95|27.87|27.99|27.91|27.9|27.82|33
1600687200000|2020-09-21 11:20:00|27.93|27.85|27.96|27.88|27.99|27.91|27.9|27.82|53
1600687500000|2020-09-21 11:25:00|27.94|27.86|28.06|27.98|28.09|28.01|27.94|27.86|197
1600687800000|2020-09-21 11:30:00|28.07|27.99|28.04|27.96|28.09|28.01|28.04|27.96|122
1600688100000|2020-09-21 11:35:00|28.06|27.98|27.99|27.91|28.06|27.98|27.99|27.91|32
1600688400000|2020-09-21 11:40:00|28.01|27.93|27.97|27.89|28.04|27.96|27.94|27.86|13
1600688700000|2020-09-21 11:45:00|27.95|27.87|27.9|27.82|27.99|27.91|27.9|27.82|15
1600689000000|2020-09-21 11:50:00|27.89|27.81|27.72|27.64|27.92|27.84|27.72|27.64|1248
1600689300000|2020-09-21 11:55:00|27.74|27.66|27.78|27.7|27.81|27.73|27.72|27.64|274
1600689600000|2020-09-21 12:00:00|27.77|27.69|27.82|27.74|27.85|27.77|27.77|27.69|387
1600689900000|2020-09-21 12:05:00|27.84|27.76|27.94|27.86|27.96|27.88|27.8|27.72|268
1600690200000|2020-09-21 12:10:00|27.92|27.84|27.89|27.81|27.94|27.86|27.85|27.77|160
1600690500000|2020-09-21 12:15:00|27.87|27.79|27.74|27.66|27.89|27.81|27.72|27.64|111
1600690800000|2020-09-21 12:20:00|27.76|27.68|27.84|27.76|27.89|27.81|27.75|27.67|14
1600691100000|2020-09-21 12:25:00|27.82|27.74|27.91|27.83|27.93|27.85|27.79|27.71|117
1600691400000|2020-09-21 12:30:00|27.89|27.81|27.96|27.88|27.96|27.88|27.85|27.77|361
1600691700000|2020-09-21 12:35:00|27.94|27.86|27.9|27.82|27.96|27.88|27.85|27.77|211
1600692000000|2020-09-21 12:40:00|27.95|27.87|28|27.92|28.05|27.97|27.88|27.8|114
1600692300000|2020-09-21 12:45:00|27.98|27.9|27.86|27.78|27.98|27.9|27.86|27.78|53
1600692600000|2020-09-21 12:50:00|27.88|27.8|27.81|27.73|27.9|27.82|27.81|27.73|15
1600692900000|2020-09-21 12:55:00|27.83|27.75|27.8|27.72|27.85|27.77|27.76|27.68|137
1600693200000|2020-09-21 13:00:00|27.82|27.74|27.83|27.75|27.9|27.82|27.8|27.72|211
1600693500000|2020-09-21 13:05:00|27.85|27.77|28|27.92|28|27.92|27.85|27.77|109
1600693800000|2020-09-21 13:10:00|27.98|27.9|27.9|27.82|28|27.92|27.86|27.78|539
1600694100000|2020-09-21 13:15:00|27.95|27.87|27.89|27.81|27.95|27.87|27.86|27.78|795
1600694400000|2020-09-21 13:20:00|27.91|27.83|27.95|27.87|27.97|27.89|27.87|27.79|535
1600694700000|2020-09-21 13:25:00|27.97|27.89|27.87|27.79|27.97|27.89|27.82|27.74|177
1600695000000|2020-09-21 13:30:00|27.86|27.78|27.82|27.74|27.91|27.83|27.68|27.6|467
1600695300000|2020-09-21 13:35:00|27.8|27.72|28.05|27.97|28.1|28.02|27.77|27.69|753
1600695600000|2020-09-21 13:40:00|28.07|27.99|28.05|27.97|28.2|28.12|28.01|27.93|1104
1600695900000|2020-09-21 13:45:00|28.06|27.98|27.89|27.81|28.1|28.02|27.84|27.76|285
1600696200000|2020-09-21 13:50:00|27.91|27.83|27.82|27.74|28.01|27.93|27.81|27.73|1775
1600696500000|2020-09-21 13:55:00|27.84|27.76|27.87|27.79|27.99|27.91|27.78|27.7|225
1600696800000|2020-09-21 14:00:00|27.89|27.81|28.08|28|28.13|28.05|27.81|27.73|639
1600697100000|2020-09-21 14:05:00|28.06|27.98|28.12|28.04|28.17|28.09|28.03|27.95|261
1600697400000|2020-09-21 14:10:00|28.13|28.05|28.34|28.26|28.36|28.28|28.03|27.95|374
1600697700000|2020-09-21 14:15:00|28.36|28.28|28.58|28.5|28.63|28.55|28.36|28.28|1149
1600698000000|2020-09-21 14:20:00|28.61|28.53|28.62|28.54|28.85|28.77|28.53|28.45|598
1600698300000|2020-09-21 14:25:00|28.66|28.58|28.63|28.55|28.71|28.63|28.53|28.45|1743
1600698600000|2020-09-21 14:30:00|28.65|28.57|28.78|28.7|28.82|28.74|28.58|28.5|781
1600698900000|2020-09-21 14:35:00|28.73|28.65|28.88|28.8|28.88|28.8|28.73|28.65|368
1600699200000|2020-09-21 14:40:00|28.92|28.84|28.8|28.72|28.93|28.85|28.65|28.57|1791
1600699500000|2020-09-21 14:45:00|28.82|28.74|28.61|28.53|28.84|28.76|28.61|28.53|768
1600699800000|2020-09-21 14:50:00|28.63|28.55|28.52|28.44|28.71|28.63|28.47|28.39|1242
1600700100000|2020-09-21 14:55:00|28.56|28.48|28.47|28.39|28.56|28.48|28.39|28.31|963
1600700400000|2020-09-21 15:00:00|28.45|28.37|28.27|28.19|28.52|28.44|28.23|28.15|264
1600700700000|2020-09-21 15:05:00|28.23|28.15|28.18|28.1|28.32|28.24|28.18|28.1|316
1600701000000|2020-09-21 15:10:00|28.2|28.12|28.42|28.34|28.42|28.34|28.14|28.06|1096
1600701300000|2020-09-21 15:15:00|28.44|28.36|28.55|28.47|28.58|28.5|28.42|28.34|1244
1600701600000|2020-09-21 15:20:00|28.53|28.45|28.79|28.71|28.79|28.71|28.53|28.45|2058
1600701900000|2020-09-21 15:25:00|28.81|28.73|28.85|28.77|28.98|28.9|28.7|28.62|2166
1600702200000|2020-09-21 15:30:00|28.8|28.72|28.67|28.59|28.84|28.76|28.66|28.58|908
1600702500000|2020-09-21 15:35:00|28.65|28.57|28.7|28.62|28.74|28.66|28.6|28.52|420
1600702800000|2020-09-21 15:40:00|28.68|28.6|28.71|28.63|28.78|28.7|28.64|28.56|262
1600703100000|2020-09-21 15:45:00|28.72|28.64|28.57|28.49|28.72|28.64|28.5|28.42|811
1600703400000|2020-09-21 15:50:00|28.6|28.52|28.48|28.4|28.6|28.52|28.46|28.38|61
1600703700000|2020-09-21 15:55:00|28.51|28.43|28.53|28.45|28.55|28.47|28.44|28.36|274
1600704000000|2020-09-21 16:00:00|28.51|28.43|28.4|28.32|28.53|28.45|28.4|28.32|35
1600704300000|2020-09-21 16:05:00|28.41|28.33|28.36|28.28|28.41|28.33|28.33|28.25|52
1600704600000|2020-09-21 16:10:00|28.38|28.3|28.39|28.31|28.41|28.33|28.36|28.28|69
1600704900000|2020-09-21 16:15:00|28.41|28.33|28.36|28.28|28.41|28.33|28.34|28.26|68
1600705200000|2020-09-21 16:20:00|28.38|28.3|28.35|28.27|28.42|28.34|28.32|28.24|50
1600705500000|2020-09-21 16:25:00|28.36|28.28|28.26|28.18|28.36|28.28|28.21|28.13|105
1600705800000|2020-09-21 16:30:00|28.24|28.16|28.31|28.23|28.35|28.27|28.22|28.14|143
1600706100000|2020-09-21 16:35:00|28.26|28.18|28.25|28.17|28.28|28.2|28.18|28.1|105
1600706400000|2020-09-21 16:40:00|28.23|28.15|28.3|28.22|28.31|28.23|28.16|28.08|72
1600706700000|2020-09-21 16:45:00|28.29|28.21|28.41|28.33|28.41|28.33|28.26|28.18|160
1600707000000|2020-09-21 16:50:00|28.42|28.34|28.44|28.36|28.48|28.4|28.41|28.33|162
1600707300000|2020-09-21 16:55:00|28.42|28.34|28.44|28.36|28.44|28.36|28.42|28.34|0
1600707600000|2020-09-21 17:00:00|28.42|28.34|28.5|28.42|28.56|28.48|28.42|28.34|221
1600707900000|2020-09-21 17:05:00|28.51|28.43|28.5|28.42|28.51|28.43|28.45|28.37|36
1600708200000|2020-09-21 17:10:00|28.48|28.4|28.48|28.4|28.51|28.43|28.45|28.37|69
1600708500000|2020-09-21 17:15:00|28.49|28.41|28.48|28.4|28.54|28.41|28.38|28.29|16
1600708800000|2020-09-21 17:20:00|28.47|28.39|28.4|28.15|28.49|28.4|28.33|28.12|0
1600709100000|2020-09-21 17:25:00|28.38|28.13|28.31|28.23|28.4|28.27|28.31|28.13|0
1600709400000|2020-09-21 17:30:00|28.33|28.25|28.44|28.36|28.5|28.42|28.3|28.22|144
1600709700000|2020-09-21 17:35:00|28.46|28.38|28.39|28.31|28.47|28.39|28.37|28.29|61
1600710000000|2020-09-21 17:40:00|28.41|28.33|28.44|28.36|28.44|28.36|28.39|28.31|1
1600710300000|2020-09-21 17:45:00|28.4|28.32|28.43|28.35|28.46|28.38|28.4|28.32|4
1600710600000|2020-09-21 17:50:00|28.48|28.4|28.65|28.57|28.65|28.57|28.45|28.37|91
1600710900000|2020-09-21 17:55:00|28.63|28.55|28.63|28.55|28.69|28.57|28.55|28.44|14
1600711200000|2020-09-21 18:00:00|28.61|28.53|28.58|28.5|28.66|28.58|28.56|28.48|16
1600711500000|2020-09-21 18:05:00|28.59|28.51|28.63|28.55|28.64|28.56|28.59|28.51|2
1600711800000|2020-09-21 18:10:00|28.64|28.56|28.73|28.65|28.87|28.75|28.64|28.52|56
1600712100000|2020-09-21 18:15:00|28.71|28.63|28.69|28.61|28.73|28.65|28.61|28.46|73
1600712400000|2020-09-21 18:20:00|28.68|28.6|28.7|28.45|28.75|28.6|28.64|28.39|0
1600712700000|2020-09-21 18:25:00|28.59|28.51|28.64|28.34|28.7|28.51|28.56|28.29|1
1600713000000|2020-09-21 18:30:00|28.63|28.33|28.67|28.37|28.67|28.41|28.57|28.29|0
1600713300000|2020-09-21 18:35:00|28.65|28.35|28.64|28.39|28.68|28.41|28.62|28.35|0
1600713600000|2020-09-21 18:40:00|28.62|28.37|28.64|28.39|28.64|28.39|28.62|28.37|0
1600713900000|2020-09-21 18:45:00|28.53|28.45|28.57|28.49|28.62|28.52|28.53|28.35|32
1600714200000|2020-09-21 18:50:00|28.55|28.47|28.62|28.37|28.62|28.49|28.49|28.37|29
1600714500000|2020-09-21 18:55:00|28.59|28.34|28.54|28.24|28.6|28.35|28.48|28.18|33
1600714800000|2020-09-21 19:00:00|28.56|28.26|28.38|28.3|28.56|28.3|28.37|28.19|18
1600715100000|2020-09-21 19:05:00|28.48|28.23|28.37|28.29|28.48|28.3|28.37|28.23|7
1600715400000|2020-09-21 19:10:00|28.48|28.23|28.39|28.31|28.61|28.45|28.37|28.23|130
1600715700000|2020-09-21 19:15:00|28.37|28.29|28.31|28.23|28.42|28.29|28.29|28.11|8
1600716000000|2020-09-21 19:20:00|28.3|28.22|28.31|28.23|28.32|28.24|28.3|28.22|0
1600716300000|2020-09-21 19:25:00|28.32|28.24|28.33|28.25|28.33|28.25|28.31|28.23|0
1600716600000|2020-09-21 19:30:00|28.32|28.24|28.56|28.26|28.58|28.28|28.32|28.24|31
1600716900000|2020-09-21 19:35:00|28.55|28.25|28.54|28.29|28.56|28.29|28.48|28.23|34
1600717200000|2020-09-21 19:40:00|28.55|28.3|28.25|28|28.58|28.33|28.25|28|58
1600717500000|2020-09-21 19:45:00|28.26|28.01|28.27|27.97|28.3|28.01|28.2|27.94|0
1600717800000|2020-09-21 19:50:00|28.25|27.95|28.02|27.94|28.27|28.05|27.99|27.85|121
1600718100000|2020-09-21 19:55:00|28.03|27.95|28.25|28|28.33|28.03|27.97|27.89|50
1600754700000|2020-09-22 06:05:00|28.38|28.3|28.53|28.28|28.53|28.34|28.38|28.22|26
1600755000000|2020-09-22 06:10:00|28.47|28.39|28.46|28.38|28.54|28.39|28.46|28.28|0
1600755300000|2020-09-22 06:15:00|28.44|28.36|28.61|28.53|28.66|28.53|28.44|28.3|6
1600755600000|2020-09-22 06:20:00|28.68|28.43|28.57|28.49|28.68|28.49|28.57|28.37|9
1600755900000|2020-09-22 06:25:00|28.64|28.39|28.54|28.29|28.64|28.39|28.54|28.29|0
1600756200000|2020-09-22 06:30:00|28.48|28.4|28.57|28.32|28.6|28.45|28.48|28.29|27
1600756500000|2020-09-22 06:35:00|28.59|28.34|28.57|28.32|28.6|28.44|28.42|28.31|8
1600756800000|2020-09-22 06:40:00|28.59|28.34|28.56|28.31|28.59|28.34|28.56|28.31|0
1600757100000|2020-09-22 06:45:00|28.55|28.3|28.52|28.27|28.56|28.31|28.52|28.26|0
1600757400000|2020-09-22 06:50:00|28.54|28.29|28.49|28.41|28.54|28.41|28.46|28.26|0
1600757700000|2020-09-22 06:55:00|28.47|28.39|28.38|28.3|28.52|28.41|28.36|28.23|254
1600758000000|2020-09-22 07:00:00|28.35|28.27|28.35|28.27|28.46|28.35|28.33|28.21|513
1600758300000|2020-09-22 07:05:00|28.36|28.28|28.44|28.36|28.48|28.4|28.33|28.25|223
1600758600000|2020-09-22 07:10:00|28.42|28.34|28.52|28.44|28.59|28.51|28.38|28.3|189
1600758900000|2020-09-22 07:15:00|28.54|28.46|28.47|28.39|28.59|28.51|28.38|28.3|298
1600759200000|2020-09-22 07:20:00|28.49|28.41|28.37|28.29|28.49|28.41|28.33|28.25|480
1600759500000|2020-09-22 07:25:00|28.38|28.3|28.33|28.25|28.47|28.39|28.33|28.25|278
1600759800000|2020-09-22 07:30:00|28.35|28.27|28.46|28.38|28.46|28.38|28.23|28.15|402
1600760100000|2020-09-22 07:35:00|28.51|28.43|28.4|28.32|28.54|28.46|28.33|28.25|304
1600760400000|2020-09-22 07:40:00|28.38|28.3|28.43|28.35|28.43|28.35|28.33|28.25|36
1600760700000|2020-09-22 07:45:00|28.4|28.32|28.35|28.27|28.47|28.39|28.3|28.22|41
1600761000000|2020-09-22 07:50:00|28.37|28.29|28.35|28.27|28.38|28.3|28.3|28.22|105
1600761300000|2020-09-22 07:55:00|28.33|28.25|28.3|28.22|28.37|28.29|28.28|28.2|206
1600761600000|2020-09-22 08:00:00|28.28|28.2|28.23|28.15|28.3|28.22|28.19|28.11|87
1600761900000|2020-09-22 08:05:00|28.21|28.13|28.19|28.11|28.26|28.18|28.14|28.06|771
1600762200000|2020-09-22 08:10:00|28.2|28.12|28.2|28.12|28.24|28.16|28.15|28.07|112
1600762500000|2020-09-22 08:15:00|28.19|28.11|28.17|28.09|28.2|28.12|28.15|28.07|119
1600762800000|2020-09-22 08:20:00|28.2|28.12|28.28|28.2|28.3|28.22|28.2|28.12|16
1600763100000|2020-09-22 08:25:00|28.27|28.19|28.2|28.12|28.3|28.22|28.2|28.12|35
1600763400000|2020-09-22 08:30:00|28.24|28.16|28.17|28.09|28.29|28.21|28.15|28.07|239
1600763700000|2020-09-22 08:35:00|28.15|28.07|28.19|28.11|28.24|28.16|28.15|28.07|74
1600764000000|2020-09-22 08:40:00|28.17|28.09|28.15|28.07|28.2|28.12|28.14|28.06|104
1600764300000|2020-09-22 08:45:00|28.17|28.09|28.2|28.12|28.24|28.16|28.12|28.04|41
1600764600000|2020-09-22 08:50:00|28.22|28.14|28.22|28.14|28.25|28.17|28.2|28.12|49
1600764900000|2020-09-22 08:55:00|28.2|28.12|28.2|28.12|28.25|28.17|28.14|28.06|26
1600765200000|2020-09-22 09:00:00|28.19|28.11|28.2|28.12|28.24|28.16|28.17|28.09|12
1600765500000|2020-09-22 09:05:00|28.19|28.11|28.1|28.02|28.2|28.12|28.1|28.02|9
1600765800000|2020-09-22 09:10:00|28.08|28|28.05|27.97|28.1|28.02|28|27.92|73
1600766100000|2020-09-22 09:15:00|28.03|27.95|28.05|27.97|28.05|27.97|28|27.92|96
1600766400000|2020-09-22 09:20:00|28.01|27.93|27.96|27.88|28.05|27.97|27.96|27.88|56
1600766700000|2020-09-22 09:25:00|27.94|27.86|27.94|27.86|27.96|27.88|27.87|27.79|44
1600767000000|2020-09-22 09:30:00|27.96|27.88|27.95|27.87|28.01|27.93|27.87|27.79|161
1600767300000|2020-09-22 09:35:00|27.94|27.86|27.89|27.81|27.94|27.86|27.87|27.79|27
1600767600000|2020-09-22 09:40:00|27.87|27.79|27.83|27.75|27.89|27.81|27.82|27.74|57
1600767900000|2020-09-22 09:45:00|27.82|27.74|27.85|27.77|27.87|27.79|27.78|27.7|104
1600768200000|2020-09-22 09:50:00|27.87|27.79|27.83|27.75|27.87|27.79|27.78|27.7|46
1600768500000|2020-09-22 09:55:00|27.82|27.74|27.88|27.8|27.88|27.8|27.78|27.7|111
1600768800000|2020-09-22 10:00:00|27.87|27.79|27.88|27.8|27.92|27.84|27.83|27.75|19
1600769100000|2020-09-22 10:05:00|27.87|27.79|27.92|27.84|27.92|27.84|27.87|27.79|83
1600769400000|2020-09-22 10:10:00|27.93|27.85|27.92|27.84|27.93|27.85|27.92|27.84|0
1600769700000|2020-09-22 10:15:00|27.93|27.85|27.92|27.84|27.97|27.89|27.88|27.8|41
1600770000000|2020-09-22 10:20:00|27.88|27.8|27.85|27.77|27.92|27.84|27.83|27.75|40
1600770300000|2020-09-22 10:25:00|27.87|27.79|27.87|27.79|27.87|27.79|27.83|27.75|60
1600770600000|2020-09-22 10:30:00|27.83|27.75|27.83|27.75|27.85|27.77|27.82|27.74|62
1600770900000|2020-09-22 10:35:00|27.82|27.74|27.85|27.77|27.87|27.79|27.82|27.74|21
1600771200000|2020-09-22 10:40:00|27.83|27.75|27.85|27.77|27.87|27.79|27.83|27.75|5
1600771500000|2020-09-22 10:45:00|27.86|27.78|27.88|27.8|27.92|27.84|27.85|27.77|79
1600771800000|2020-09-22 10:50:00|27.9|27.82|27.93|27.85|27.93|27.85|27.88|27.8|14
1600772100000|2020-09-22 10:55:00|27.91|27.83|27.93|27.85|27.93|27.85|27.86|27.78|18
1600772400000|2020-09-22 11:00:00|27.91|27.83|27.98|27.9|27.98|27.9|27.91|27.83|89
1600772700000|2020-09-22 11:05:00|28|27.92|28.01|27.93|28.03|27.95|27.98|27.9|40
1600773000000|2020-09-22 11:10:00|28.03|27.95|27.98|27.9|28.03|27.95|27.94|27.86|169
1600773300000|2020-09-22 11:15:00|27.94|27.86|27.97|27.89|28|27.92|27.94|27.86|83
1600773600000|2020-09-22 11:20:00|27.95|27.87|27.95|27.87|27.97|27.89|27.94|27.86|22
1600773900000|2020-09-22 11:25:00|27.94|27.86|27.9|27.82|27.95|27.87|27.9|27.82|13
1600774200000|2020-09-22 11:30:00|27.92|27.84|27.92|27.84|27.94|27.86|27.9|27.82|30
1600774500000|2020-09-22 11:35:00|27.94|27.86|27.94|27.86|27.94|27.86|27.89|27.81|11
1600774800000|2020-09-22 11:40:00|27.92|27.84|28.04|27.96|28.04|27.96|27.92|27.84|117
1600775100000|2020-09-22 11:45:00|28.06|27.98|28.06|27.98|28.08|28|28.03|27.95|13
1600775400000|2020-09-22 11:50:00|28.08|28|28.18|28.1|28.22|28.14|28.06|27.98|17
1600775700000|2020-09-22 11:55:00|28.2|28.12|28.21|28.13|28.25|28.17|28.18|28.1|12
1600776000000|2020-09-22 12:00:00|28.19|28.11|28.23|28.15|28.28|28.2|28.13|28.05|146
1600776300000|2020-09-22 12:05:00|28.25|28.17|28.21|28.13|28.28|28.2|28.19|28.11|91
1600776600000|2020-09-22 12:10:00|28.23|28.15|28.19|28.11|28.23|28.15|28.14|28.06|19
1600776900000|2020-09-22 12:15:00|28.17|28.09|28.23|28.15|28.28|28.2|28.17|28.09|12
1600777200000|2020-09-22 12:20:00|28.21|28.13|28.23|28.15|28.28|28.2|28.21|28.13|39
1600777500000|2020-09-22 12:25:00|28.24|28.16|28.19|28.11|28.28|28.2|28.19|28.11|265
1600777800000|2020-09-22 12:30:00|28.17|28.09|28.09|28.01|28.2|28.12|28.09|28.01|142
1600778100000|2020-09-22 12:35:00|28.07|27.99|28.08|28|28.1|28.02|28.03|27.95|16
1600778400000|2020-09-22 12:40:00|28.1|28.02|28.07|27.99|28.1|28.02|28.05|27.97|2
1600778700000|2020-09-22 12:45:00|28.09|28.01|28.07|27.99|28.1|28.02|28.05|27.97|34
1600779000000|2020-09-22 12:50:00|28.09|28.01|28.09|28.01|28.09|28.01|28.04|27.96|33
1600779300000|2020-09-22 12:55:00|28.1|28.02|28.04|27.96|28.1|28.02|28.01|27.93|321
1600779600000|2020-09-22 13:00:00|28.01|27.93|28.01|27.93|28.05|27.97|28|27.92|52
1600779900000|2020-09-22 13:05:00|28|27.92|27.92|27.84|28.01|27.93|27.92|27.84|23
1600780200000|2020-09-22 13:10:00|27.94|27.86|27.92|27.84|27.96|27.88|27.87|27.79|238
1600780500000|2020-09-22 13:15:00|27.94|27.86|27.9|27.82|27.97|27.89|27.9|27.82|123
1600780800000|2020-09-22 13:20:00|27.92|27.84|27.87|27.79|27.92|27.84|27.87|27.79|16
1600781100000|2020-09-22 13:25:00|27.82|27.74|27.77|27.69|27.82|27.74|27.77|27.69|171
1600781400000|2020-09-22 13:30:00|27.78|27.7|27.85|27.77|27.85|27.77|27.72|27.64|848
1600781700000|2020-09-22 13:35:00|27.86|27.78|27.93|27.85|27.97|27.89|27.86|27.78|291
1600782000000|2020-09-22 13:40:00|27.95|27.87|28.05|27.97|28.07|27.99|27.89|27.81|126
1600782300000|2020-09-22 13:45:00|28.04|27.96|28.14|28.06|28.14|28.06|28|27.92|255
1600782600000|2020-09-22 13:50:00|28.12|28.04|28.21|28.13|28.24|28.16|28.12|28.04|72
1600782900000|2020-09-22 13:55:00|28.24|28.16|28.23|28.15|28.29|28.21|28.21|28.13|72
1600783200000|2020-09-22 14:00:00|28.24|28.16|28.17|28.09|28.24|28.16|28.11|28.03|141
1600783500000|2020-09-22 14:05:00|28.15|28.07|28.17|28.09|28.2|28.12|28.12|28.04|148
1600783800000|2020-09-22 14:10:00|28.15|28.07|28.15|28.07|28.22|28.14|28.12|28.04|206
1600784100000|2020-09-22 14:15:00|28.14|28.06|28.05|27.97|28.15|28.07|28.05|27.97|125
1600784400000|2020-09-22 14:20:00|28.03|27.95|28.1|28.02|28.1|28.02|28|27.92|67
1600784700000|2020-09-22 14:25:00|28.09|28.01|27.96|27.88|28.1|28.02|27.96|27.88|420
1600785000000|2020-09-22 14:30:00|27.95|27.87|27.96|27.88|28|27.92|27.92|27.84|135
1600785300000|2020-09-22 14:35:00|27.95|27.87|28.06|27.98|28.08|28|27.91|27.83|326
1600785600000|2020-09-22 14:40:00|28.04|27.96|28.1|28.02|28.15|28.07|28.02|27.94|185
1600785900000|2020-09-22 14:45:00|28.13|28.05|28.25|28.17|28.25|28.17|28.07|27.99|233
1600786200000|2020-09-22 14:50:00|28.23|28.15|28.12|28.04|28.25|28.17|28.08|28|222
1600786500000|2020-09-22 14:55:00|28.14|28.06|28.31|28.23|28.31|28.23|28.14|28.06|338
1600786800000|2020-09-22 15:00:00|28.32|28.24|28.39|28.31|28.45|28.37|28.27|28.19|553
1600787100000|2020-09-22 15:05:00|28.37|28.29|28.35|28.27|28.4|28.32|28.3|28.22|161
1600787400000|2020-09-22 15:10:00|28.33|28.25|28.3|28.22|28.35|28.27|28.22|28.14|201
1600787700000|2020-09-22 15:15:00|28.31|28.23|28.22|28.14|28.31|28.23|28.2|28.12|170
1600788000000|2020-09-22 15:20:00|28.2|28.12|28.13|28.05|28.22|28.14|28.13|28.05|164
1600788300000|2020-09-22 15:25:00|28.09|28.01|28.12|28.04|28.18|28.1|28.05|27.97|419
1600788600000|2020-09-22 15:30:00|28.14|28.06|28.36|28.28|28.39|28.31|28.11|28.03|276
1600788900000|2020-09-22 15:35:00|28.38|28.3|28.35|28.27|28.45|28.37|28.33|28.25|69
1600789200000|2020-09-22 15:40:00|28.37|28.29|28.25|28.17|28.38|28.3|28.22|28.14|388
1600789500000|2020-09-22 15:45:00|28.24|28.16|28.1|28.02|28.25|28.17|28.08|28|58
1600789800000|2020-09-22 15:50:00|28.11|28.03|28.13|28.05|28.2|28.12|28.1|28.02|25
1600790100000|2020-09-22 15:55:00|28.11|28.03|28.15|28.07|28.15|28.07|28.08|28|136
1600790400000|2020-09-22 16:00:00|28.14|28.06|28.07|27.99|28.14|28.06|28.07|27.99|32
1600790700000|2020-09-22 16:05:00|28.08|28|28.12|28.04|28.12|28.04|28.07|27.99|38
1600791000000|2020-09-22 16:10:00|28.1|28.02|28.19|28.11|28.19|28.11|28.1|28.02|32
1600791300000|2020-09-22 16:15:00|28.2|28.12|28.24|28.16|28.24|28.16|28.19|28.11|35
1600791600000|2020-09-22 16:20:00|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|13
1600791900000|2020-09-22 16:25:00|28.22|28.14|28.24|28.16|28.27|28.19|28.22|28.14|24
1600792200000|2020-09-22 16:30:00|28.2|28.12|28.37|28.12|28.37|28.22|28.19|28.1|52
1600792500000|2020-09-22 16:35:00|28.3|28.22|28.24|28.16|28.37|28.22|28.22|28.07|3
1600792800000|2020-09-22 16:40:00|28.26|28.18|28.31|28.23|28.39|28.23|28.24|28.12|4
1600793100000|2020-09-22 16:45:00|28.37|28.12|28.38|28.3|28.45|28.33|28.31|28.12|2
1600793400000|2020-09-22 16:50:00|28.44|28.19|28.4|28.32|28.45|28.32|28.34|28.19|0
1600793700000|2020-09-22 16:55:00|28.42|28.34|28.41|28.33|28.63|28.44|28.41|28.33|61
1600794000000|2020-09-22 17:00:00|28.43|28.35|28.41|28.16|28.46|28.35|28.35|28.16|5
1600794300000|2020-09-22 17:05:00|28.42|28.17|28.26|28.18|28.42|28.28|28.26|28.11|0
1600794600000|2020-09-22 17:10:00|28.25|28.17|28.31|28.23|28.42|28.23|28.24|28.07|5
1600794900000|2020-09-22 17:15:00|28.29|28.21|28.3|28.22|28.42|28.25|28.29|28.16|4
1600795200000|2020-09-22 17:20:00|28.31|28.23|28.3|28.05|28.32|28.23|28.3|28.05|5
1600795500000|2020-09-22 17:25:00|28.32|28.07|28.27|28.02|28.33|28.08|28.27|28.02|0
1600795800000|2020-09-22 17:30:00|28.21|28.13|28.32|28.07|28.32|28.16|28.21|28.06|21
1600796100000|2020-09-22 17:35:00|28.33|28.08|28.32|28.07|28.33|28.08|28.32|28.07|0
1600796400000|2020-09-22 17:40:00|28.31|28.06|28.32|28.07|28.32|28.07|28.31|28.06|0
1600796700000|2020-09-22 17:45:00|28.31|28.06|28.23|27.98|28.31|28.12|28.2|27.98|0
1600797300000|2020-09-22 17:55:00|28.22|27.97|28.22|27.97|28.22|27.97|28.22|27.97|0
1600797600000|2020-09-22 18:00:00|28.18|27.93|28.05|27.97|28.18|27.98|28.04|27.91|0
1600797900000|2020-09-22 18:05:00|28.04|27.96|28.07|27.82|28.07|27.96|28.04|27.82|27
1600798500000|2020-09-22 18:15:00|28.05|27.8|28.02|27.77|28.08|27.94|27.92|27.77|0
1600798800000|2020-09-22 18:20:00|27.98|27.9|28|27.92|28|27.92|27.98|27.9|12
1600799100000|2020-09-22 18:25:00|28.13|27.88|28|27.92|28.13|27.92|28|27.86|11
1600799400000|2020-09-22 18:30:00|28.02|27.94|28.07|27.99|28.08|28|28|27.92|26
1600799700000|2020-09-22 18:35:00|28.03|27.95|28|27.92|28.05|27.97|28|27.92|8
1600800000000|2020-09-22 18:40:00|28.02|27.77|28.05|27.8|28.05|27.94|27.96|27.77|3
1600800600000|2020-09-22 18:50:00|28.03|27.78|28.05|27.8|28.07|27.92|27.98|27.77|20
1600800900000|2020-09-22 18:55:00|28|27.92|28.05|27.8|28.05|27.97|28|27.8|0
1600801500000|2020-09-22 19:05:00|28.03|27.78|28.01|27.76|28.03|27.78|28|27.75|2
1600801800000|2020-09-22 19:10:00|28|27.75|27.98|27.73|28|27.75|27.98|27.73|0
1600802400000|2020-09-22 19:20:00|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1600802700000|2020-09-22 19:25:00|27.85|27.77|27.87|27.79|27.87|27.79|27.85|27.77|4
1600803000000|2020-09-22 19:30:00|27.86|27.78|27.85|27.6|27.91|27.78|27.78|27.6|19
1600803600000|2020-09-22 19:40:00|27.83|27.58|27.84|27.54|27.84|27.58|27.83|27.53|5
1600803900000|2020-09-22 19:45:00|27.79|27.52|27.75|27.5|27.79|27.52|27.75|27.5|22
1600804200000|2020-09-22 19:50:00|27.76|27.51|27.69|27.61|27.76|27.62|27.69|27.47|1
1600804500000|2020-09-22 19:55:00|27.76|27.51|28.12|27.82|28.12|27.87|27.7|27.51|36
1600841100000|2020-09-23 06:05:00|27.72|27.42|27.81|27.73|27.87|27.75|27.59|27.41|3
1600841400000|2020-09-23 06:10:00|27.78|27.7|27.86|27.78|27.92|27.78|27.78|27.67|2
1600842000000|2020-09-23 06:20:00|27.87|27.79|27.88|27.8|27.88|27.8|27.87|27.79|0
1600842300000|2020-09-23 06:25:00|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|15
1600842600000|2020-09-23 06:30:00|27.86|27.78|27.83|27.75|27.86|27.78|27.83|27.75|1
1600842900000|2020-09-23 06:35:00|27.86|27.78|27.86|27.78|27.86|27.78|27.83|27.75|0
1600843200000|2020-09-23 06:40:00|27.85|27.77|27.91|27.66|27.91|27.77|27.81|27.66|4
1600843500000|2020-09-23 06:45:00|27.92|27.67|27.8|27.72|27.92|27.73|27.78|27.66|0
1600844100000|2020-09-23 06:55:00|27.79|27.71|27.76|27.68|27.87|27.71|27.74|27.6|26
1600844400000|2020-09-23 07:00:00|27.83|27.58|27.81|27.73|27.85|27.77|27.71|27.57|79
1600844700000|2020-09-23 07:05:00|27.83|27.75|27.84|27.76|27.88|27.8|27.75|27.67|180
1600845000000|2020-09-23 07:10:00|27.82|27.74|27.97|27.89|27.98|27.9|27.78|27.7|111
1600845300000|2020-09-23 07:15:00|27.99|27.91|27.98|27.9|28.06|27.98|27.93|27.85|69
1600845600000|2020-09-23 07:20:00|27.99|27.91|27.73|27.65|28.02|27.94|27.71|27.63|53
1600845900000|2020-09-23 07:25:00|27.71|27.63|27.78|27.7|27.79|27.71|27.68|27.6|24
1600846200000|2020-09-23 07:30:00|27.73|27.65|27.61|27.53|27.73|27.65|27.58|27.5|322
1600846500000|2020-09-23 07:35:00|27.59|27.51|27.59|27.51|27.68|27.6|27.54|27.46|41
1600846800000|2020-09-23 07:40:00|27.57|27.49|27.54|27.46|27.64|27.56|27.54|27.46|23
1600847100000|2020-09-23 07:45:00|27.56|27.48|27.52|27.44|27.64|27.56|27.49|27.41|60
1600847400000|2020-09-23 07:50:00|27.5|27.42|27.54|27.46|27.58|27.5|27.49|27.41|34
1600847700000|2020-09-23 07:55:00|27.52|27.44|27.49|27.41|27.58|27.5|27.49|27.41|30
1600848000000|2020-09-23 08:00:00|27.48|27.4|27.48|27.4|27.5|27.42|27.43|27.35|38
1600848300000|2020-09-23 08:05:00|27.46|27.38|27.61|27.53|27.62|27.54|27.45|27.37|31
1600848600000|2020-09-23 08:10:00|27.59|27.51|27.56|27.48|27.61|27.53|27.56|27.48|5
1600848900000|2020-09-23 08:15:00|27.54|27.46|27.59|27.51|27.61|27.53|27.54|27.46|23
1600849200000|2020-09-23 08:20:00|27.57|27.49|27.62|27.54|27.66|27.58|27.57|27.49|67
1600849500000|2020-09-23 08:25:00|27.61|27.53|27.52|27.44|27.61|27.53|27.52|27.44|38
1600849800000|2020-09-23 08:30:00|27.51|27.43|27.47|27.39|27.52|27.44|27.45|27.37|32
1600850100000|2020-09-23 08:35:00|27.49|27.41|27.47|27.39|27.51|27.43|27.45|27.37|4
1600850400000|2020-09-23 08:40:00|27.45|27.37|27.47|27.39|27.52|27.44|27.43|27.35|74
1600850700000|2020-09-23 08:45:00|27.46|27.38|27.47|27.39|27.49|27.41|27.43|27.35|11
1600851000000|2020-09-23 08:50:00|27.49|27.41|27.45|27.37|27.49|27.41|27.43|27.35|39
1600851300000|2020-09-23 08:55:00|27.43|27.35|27.41|27.33|27.43|27.35|27.36|27.28|14
1600851600000|2020-09-23 09:00:00|27.39|27.31|27.36|27.28|27.41|27.33|27.34|27.26|1
1600851900000|2020-09-23 09:05:00|27.37|27.29|27.33|27.25|27.37|27.29|27.33|27.25|6
1600852200000|2020-09-23 09:10:00|27.34|27.26|27.33|27.25|27.36|27.28|27.33|27.25|30
1600852500000|2020-09-23 09:15:00|27.34|27.26|27.36|27.28|27.36|27.28|27.33|27.25|16
1600852800000|2020-09-23 09:20:00|27.34|27.26|27.36|27.28|27.41|27.33|27.31|27.23|90
1600853100000|2020-09-23 09:25:00|27.34|27.26|27.36|27.28|27.4|27.32|27.34|27.26|28
1600853400000|2020-09-23 09:30:00|27.33|27.25|27.39|27.31|27.41|27.33|27.33|27.25|28
1600853700000|2020-09-23 09:35:00|27.38|27.3|27.39|27.31|27.41|27.33|27.36|27.28|11
1600854000000|2020-09-23 09:40:00|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|0
1600854300000|2020-09-23 09:45:00|27.38|27.3|27.38|27.3|27.41|27.33|27.36|27.28|40
1600854600000|2020-09-23 09:50:00|27.39|27.31|27.39|27.31|27.39|27.31|27.36|27.28|149
1600854900000|2020-09-23 09:55:00|27.37|27.29|27.41|27.33|27.42|27.34|27.37|27.29|20
1600855200000|2020-09-23 10:00:00|27.42|27.34|27.41|27.33|27.42|27.34|27.4|27.32|2
1600855500000|2020-09-23 10:05:00|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|26
1600855800000|2020-09-23 10:10:00|27.46|27.38|27.45|27.37|27.5|27.42|27.41|27.33|23
1600856100000|2020-09-23 10:15:00|27.48|27.4|27.55|27.47|27.57|27.49|27.48|27.4|29
1600856400000|2020-09-23 10:20:00|27.53|27.45|27.53|27.45|27.55|27.47|27.5|27.42|11
1600856700000|2020-09-23 10:25:00|27.51|27.43|27.5|27.42|27.53|27.45|27.48|27.4|7
1600857000000|2020-09-23 10:30:00|27.51|27.43|27.44|27.36|27.51|27.43|27.41|27.33|294
1600857300000|2020-09-23 10:35:00|27.46|27.38|27.46|27.38|27.46|27.38|27.44|27.36|34
1600857600000|2020-09-23 10:40:00|27.5|27.42|27.55|27.47|27.55|27.47|27.46|27.38|126
1600857900000|2020-09-23 10:45:00|27.53|27.45|27.55|27.47|27.55|27.47|27.5|27.42|1
1600858200000|2020-09-23 10:50:00|27.53|27.45|27.5|27.42|27.55|27.47|27.48|27.4|10
1600858500000|2020-09-23 10:55:00|27.51|27.43|27.61|27.53|27.61|27.53|27.5|27.42|86
1600858800000|2020-09-23 11:00:00|27.6|27.52|27.62|27.54|27.65|27.57|27.6|27.52|39
1600859100000|2020-09-23 11:05:00|27.65|27.57|27.62|27.54|27.65|27.57|27.6|27.52|26
1600859400000|2020-09-23 11:10:00|27.64|27.56|27.67|27.59|27.67|27.59|27.64|27.56|13
1600859700000|2020-09-23 11:15:00|27.65|27.57|27.7|27.62|27.72|27.64|27.65|27.57|80
1600860000000|2020-09-23 11:20:00|27.71|27.63|27.7|27.62|27.74|27.66|27.69|27.61|1
1600860300000|2020-09-23 11:25:00|27.73|27.65|27.74|27.66|27.78|27.7|27.71|27.63|5
1600860600000|2020-09-23 11:30:00|27.73|27.65|27.68|27.6|27.74|27.66|27.68|27.6|8
1600860900000|2020-09-23 11:35:00|27.69|27.61|27.64|27.56|27.69|27.61|27.64|27.56|72
1600861200000|2020-09-23 11:40:00|27.69|27.61|27.74|27.66|27.78|27.7|27.68|27.6|72
1600861500000|2020-09-23 11:45:00|27.78|27.7|27.8|27.72|27.83|27.75|27.78|27.7|179
1600861800000|2020-09-23 11:50:00|27.81|27.73|27.85|27.77|27.85|27.77|27.8|27.72|21
1600862100000|2020-09-23 11:55:00|27.83|27.75|27.83|27.75|27.85|27.77|27.83|27.75|12
1600862400000|2020-09-23 12:00:00|27.84|27.76|27.83|27.75|27.88|27.8|27.83|27.75|19
1600862700000|2020-09-23 12:05:00|27.84|27.76|27.83|27.75|27.88|27.8|27.83|27.75|61
1600863000000|2020-09-23 12:10:00|27.84|27.76|27.81|27.73|27.9|27.82|27.81|27.73|109
1600863300000|2020-09-23 12:15:00|27.79|27.71|27.81|27.73|27.83|27.75|27.78|27.7|0
1600863600000|2020-09-23 12:20:00|27.78|27.7|27.83|27.75|27.88|27.8|27.78|27.7|41
1600863900000|2020-09-23 12:25:00|27.88|27.8|27.83|27.75|27.88|27.8|27.83|27.75|5
1600864200000|2020-09-23 12:30:00|27.81|27.73|27.76|27.68|27.83|27.75|27.76|27.68|2
1600864500000|2020-09-23 12:35:00|27.79|27.71|27.75|27.67|27.79|27.71|27.74|27.66|8
1600864800000|2020-09-23 12:40:00|27.76|27.68|27.79|27.71|27.79|27.71|27.76|27.68|37
1600865100000|2020-09-23 12:45:00|27.81|27.73|27.83|27.75|27.85|27.77|27.79|27.71|46
1600865400000|2020-09-23 12:50:00|27.85|27.77|27.81|27.73|27.88|27.8|27.79|27.71|23
1600865700000|2020-09-23 12:55:00|27.79|27.71|27.73|27.65|27.83|27.75|27.73|27.65|108
1600866000000|2020-09-23 13:00:00|27.76|27.68|27.7|27.62|27.78|27.7|27.7|27.62|70
1600866300000|2020-09-23 13:05:00|27.68|27.6|27.72|27.64|27.74|27.66|27.67|27.59|142
1600866600000|2020-09-23 13:10:00|27.7|27.62|27.7|27.62|27.72|27.64|27.69|27.61|7
1600866900000|2020-09-23 13:15:00|27.69|27.61|27.69|27.61|27.74|27.66|27.68|27.6|39
1600867200000|2020-09-23 13:20:00|27.72|27.64|27.67|27.59|27.72|27.64|27.65|27.57|57
1600867500000|2020-09-23 13:25:00|27.68|27.6|27.68|27.6|27.7|27.62|27.65|27.57|250
1600867800000|2020-09-23 13:30:00|27.7|27.62|27.7|27.62|27.73|27.65|27.63|27.55|124
1600868100000|2020-09-23 13:35:00|27.68|27.6|27.73|27.65|27.8|27.72|27.68|27.6|306
1600868400000|2020-09-23 13:40:00|27.71|27.63|27.78|27.7|27.82|27.74|27.7|27.62|63
1600868700000|2020-09-23 13:45:00|27.8|27.72|27.71|27.63|27.82|27.74|27.7|27.62|218
1600869000000|2020-09-23 13:50:00|27.73|27.65|27.92|27.84|27.92|27.84|27.73|27.65|220
1600869300000|2020-09-23 13:55:00|27.91|27.83|27.79|27.71|27.92|27.84|27.77|27.69|178
1600869600000|2020-09-23 14:00:00|27.77|27.69|27.7|27.62|27.79|27.71|27.7|27.62|22
1600869900000|2020-09-23 14:05:00|27.72|27.64|27.87|27.79|27.87|27.79|27.7|27.62|214
1600870200000|2020-09-23 14:10:00|27.83|27.75|27.81|27.73|27.88|27.8|27.78|27.7|87
1600870500000|2020-09-23 14:15:00|27.82|27.74|27.85|27.77|27.92|27.84|27.78|27.7|275
1600870800000|2020-09-23 14:20:00|27.87|27.79|27.87|27.79|27.95|27.87|27.83|27.75|354
1600871100000|2020-09-23 14:25:00|27.88|27.8|27.82|27.74|27.92|27.84|27.78|27.7|113
1600871400000|2020-09-23 14:30:00|27.81|27.73|27.86|27.78|27.91|27.83|27.72|27.64|214
1600871700000|2020-09-23 14:35:00|27.87|27.79|27.91|27.83|28|27.92|27.86|27.78|111
1600872000000|2020-09-23 14:40:00|27.9|27.82|27.74|27.66|27.92|27.84|27.72|27.64|361
1600872300000|2020-09-23 14:45:00|27.76|27.68|27.67|27.59|27.77|27.69|27.63|27.55|63
1600872600000|2020-09-23 14:50:00|27.65|27.57|27.68|27.6|27.81|27.73|27.63|27.55|54
1600872900000|2020-09-23 14:55:00|27.63|27.55|27.78|27.7|27.82|27.74|27.63|27.55|122
1600873200000|2020-09-23 15:00:00|27.8|27.72|27.82|27.74|27.88|27.8|27.75|27.67|143
1600873500000|2020-09-23 15:05:00|27.84|27.76|27.75|27.67|27.84|27.76|27.74|27.66|31
1600873800000|2020-09-23 15:10:00|27.74|27.66|27.72|27.64|27.76|27.68|27.67|27.59|747
1600874100000|2020-09-23 15:15:00|27.73|27.65|27.73|27.65|27.77|27.69|27.7|27.62|406
1600874400000|2020-09-23 15:20:00|27.75|27.67|27.76|27.68|27.82|27.74|27.73|27.65|334
1600874700000|2020-09-23 15:25:00|27.75|27.67|27.88|27.8|27.93|27.85|27.74|27.66|468
1600875000000|2020-09-23 15:30:00|27.86|27.78|27.91|27.83|27.97|27.89|27.84|27.76|41
1600875300000|2020-09-23 15:35:00|27.93|27.85|27.82|27.74|27.93|27.85|27.8|27.72|103
1600875600000|2020-09-23 15:40:00|27.84|27.76|27.85|27.77|27.89|27.81|27.83|27.75|86
1600875900000|2020-09-23 15:45:00|27.87|27.79|27.92|27.84|27.94|27.86|27.85|27.77|38
1600876200000|2020-09-23 15:50:00|27.94|27.86|27.98|27.9|27.99|27.91|27.9|27.82|1
1600876500000|2020-09-23 15:55:00|27.99|27.91|27.98|27.9|28|27.92|27.91|27.83|71
1600876800000|2020-09-23 16:00:00|28|27.92|27.94|27.86|28.02|27.94|27.9|27.82|38
1600877100000|2020-09-23 16:05:00|27.95|27.87|27.87|27.79|27.95|27.87|27.85|27.77|25
1600877400000|2020-09-23 16:10:00|27.85|27.77|27.88|27.8|27.9|27.82|27.83|27.75|18
1600877700000|2020-09-23 16:15:00|27.87|27.79|27.95|27.87|27.95|27.87|27.85|27.77|18
1600878000000|2020-09-23 16:20:00|27.93|27.85|27.99|27.91|28.05|27.97|27.92|27.84|6
1600878300000|2020-09-23 16:25:00|27.98|27.9|27.87|27.79|27.99|27.91|27.85|27.77|20
1600878600000|2020-09-23 16:30:00|27.88|27.8|27.88|27.8|27.93|27.85|27.85|27.77|7
1600878900000|2020-09-23 16:35:00|27.87|27.79|27.8|27.72|27.9|27.82|27.8|27.72|0
1600879200000|2020-09-23 16:40:00|27.77|27.69|27.8|27.72|27.8|27.72|27.75|27.67|7
1600879500000|2020-09-23 16:45:00|27.79|27.71|27.77|27.69|27.8|27.72|27.77|27.69|0
1600879800000|2020-09-23 16:50:00|27.79|27.71|27.79|27.71|27.8|27.72|27.77|27.69|0
1600880100000|2020-09-23 16:55:00|27.77|27.69|27.72|27.64|27.8|27.72|27.72|27.64|27
1600880400000|2020-09-23 17:00:00|27.73|27.65|27.75|27.67|27.75|27.67|27.67|27.59|18
1600880700000|2020-09-23 17:05:00|27.73|27.65|27.67|27.59|27.75|27.67|27.67|27.59|36
1600881000000|2020-09-23 17:10:00|27.65|27.57|27.75|27.67|27.75|27.67|27.63|27.55|18
1600881300000|2020-09-23 17:15:00|27.73|27.65|27.75|27.67|27.79|27.71|27.7|27.62|49
1600881600000|2020-09-23 17:20:00|27.74|27.66|27.69|27.61|27.75|27.67|27.65|27.57|59
1600881900000|2020-09-23 17:25:00|27.67|27.59|27.7|27.62|27.7|27.62|27.65|27.57|86
1600882200000|2020-09-23 17:30:00|27.75|27.67|27.73|27.65|27.8|27.72|27.72|27.64|44
1600882500000|2020-09-23 17:35:00|27.72|27.64|27.75|27.67|27.75|27.67|27.68|27.6|6
1600882800000|2020-09-23 17:40:00|27.79|27.71|27.83|27.75|27.89|27.79|27.72|27.63|112
1600883100000|2020-09-23 17:45:00|27.82|27.74|27.72|27.64|27.88|27.75|27.72|27.58|2
1600883400000|2020-09-23 17:50:00|27.73|27.65|27.82|27.74|27.85|27.77|27.73|27.58|3
1600883700000|2020-09-23 17:55:00|27.81|27.73|27.88|27.63|27.88|27.75|27.81|27.62|1
1600884000000|2020-09-23 18:00:00|27.89|27.64|28.04|27.79|28.06|27.79|27.82|27.64|6
1600884300000|2020-09-23 18:05:00|28.02|27.77|28.04|27.79|28.04|27.79|28.01|27.76|0
1600884600000|2020-09-23 18:10:00|28.05|27.8|28.04|27.79|28.1|27.8|28.03|27.78|0
1600884900000|2020-09-23 18:15:00|28.09|27.81|28.44|28.14|28.45|28.21|28.03|27.78|9
1600885200000|2020-09-23 18:20:00|28.43|28.18|28.49|28.24|28.51|28.36|28.36|28.12|4
1600885500000|2020-09-23 18:25:00|28.51|28.26|28.61|28.36|28.61|28.4|28.35|28.15|30
1600885800000|2020-09-23 18:30:00|28.6|28.35|28.66|28.41|28.8|28.62|28.53|28.28|35
1600886100000|2020-09-23 18:35:00|28.55|28.47|28.6|28.52|28.84|28.66|28.54|28.4|28
1600886400000|2020-09-23 18:40:00|28.62|28.54|28.91|28.66|28.91|28.74|28.62|28.53|45
1600886700000|2020-09-23 18:45:00|28.9|28.65|28.86|28.78|29.05|28.91|28.86|28.65|44
1600887000000|2020-09-23 18:50:00|28.92|28.67|28.85|28.77|28.96|28.77|28.73|28.65|46
1600887300000|2020-09-23 18:55:00|28.96|28.71|28.9|28.82|28.96|28.82|28.85|28.71|6
1600887600000|2020-09-23 19:00:00|28.97|28.89|29.21|28.96|29.21|29|28.95|28.77|43
1600887900000|2020-09-23 19:05:00|29.14|29.06|29.1|29.02|29.27|29.13|29.09|29.01|42
1600888200000|2020-09-23 19:10:00|29.08|29|28.86|28.61|29.17|29|28.77|28.59|97
1600888500000|2020-09-23 19:15:00|28.87|28.62|28.75|28.67|29.07|28.97|28.68|28.57|48
1600888800000|2020-09-23 19:20:00|28.73|28.65|28.95|28.87|29.01|28.87|28.73|28.6|16
1600889100000|2020-09-23 19:25:00|28.92|28.84|28.81|28.56|29.06|28.96|28.78|28.56|33
1600889400000|2020-09-23 19:30:00|28.75|28.67|28.94|28.69|28.96|28.72|28.69|28.57|25
1600889700000|2020-09-23 19:35:00|28.95|28.7|28.96|28.71|28.98|28.73|28.95|28.7|6
1600890000000|2020-09-23 19:40:00|28.94|28.64|28.93|28.68|28.94|28.69|28.9|28.6|0
1600890300000|2020-09-23 19:45:00|28.92|28.62|28.92|28.84|28.97|28.84|28.73|28.58|2
1600890600000|2020-09-23 19:50:00|29.03|28.95|29.17|28.92|29.25|29|28.95|28.82|14
1600890900000|2020-09-23 19:55:00|29.15|28.9|29.16|29.08|29.3|29.16|29.07|28.9|92
1600927500000|2020-09-24 06:05:00|29.1|28.85|29.06|28.81|29.13|28.98|28.92|28.8|6
1600927800000|2020-09-24 06:10:00|28.96|28.88|29.23|28.98|29.23|28.98|28.94|28.81|11
1600928100000|2020-09-24 06:15:00|29.24|28.99|29.32|29.07|29.35|29.11|29.19|28.98|2
1600928400000|2020-09-24 06:20:00|29.3|29.05|29.24|28.99|29.3|29.1|29.18|28.89|69
1600928700000|2020-09-24 06:25:00|29.21|28.96|29.19|28.94|29.21|28.96|29.14|28.89|2
1600929000000|2020-09-24 06:30:00|29.18|28.93|29.1|29.02|29.2|29.02|29.1|28.88|0
1600929300000|2020-09-24 06:35:00|29.17|28.92|29.1|29.02|29.17|29.03|29.03|28.9|23
1600929600000|2020-09-24 06:40:00|29.09|29.01|29.24|29.16|29.32|29.16|29.09|28.91|1
1600929900000|2020-09-24 06:45:00|29.31|29.06|29.24|28.99|29.31|29.06|29.2|28.95|0
1600930200000|2020-09-24 06:50:00|29.22|28.97|29.34|29.04|29.37|29.12|29.21|28.96|0
1600930500000|2020-09-24 06:55:00|29.33|29.03|29.37|29.12|29.38|29.12|29.23|28.94|1
1600930800000|2020-09-24 07:00:00|29.35|29.1|29.06|28.98|29.35|29.15|29.03|28.95|164
1600931100000|2020-09-24 07:05:00|29.02|28.94|29.02|28.94|29.06|28.98|28.93|28.85|263
1600931400000|2020-09-24 07:10:00|29.03|28.95|28.91|28.83|29.03|28.95|28.91|28.83|192
1600931700000|2020-09-24 07:15:00|28.92|28.84|28.65|28.57|28.99|28.91|28.64|28.56|354
1600932000000|2020-09-24 07:20:00|28.64|28.56|28.71|28.63|28.76|28.68|28.64|28.56|192
1600932300000|2020-09-24 07:25:00|28.72|28.64|28.71|28.63|28.73|28.65|28.51|28.43|287
1600932600000|2020-09-24 07:30:00|28.69|28.61|28.52|28.44|28.71|28.63|28.5|28.42|163
1600932900000|2020-09-24 07:35:00|28.54|28.46|28.5|28.42|28.61|28.53|28.43|28.35|88
1600933200000|2020-09-24 07:40:00|28.52|28.44|28.47|28.39|28.54|28.46|28.44|28.36|47
1600933500000|2020-09-24 07:45:00|28.45|28.37|28.36|28.28|28.47|28.39|28.31|28.23|123
1600933800000|2020-09-24 07:50:00|28.34|28.26|28.28|28.2|28.39|28.31|28.26|28.18|146
1600934100000|2020-09-24 07:55:00|28.26|28.18|28.24|28.16|28.3|28.22|28.22|28.14|31
1600934400000|2020-09-24 08:00:00|28.26|28.18|28.34|28.26|28.37|28.29|28.22|28.14|334
1600934700000|2020-09-24 08:05:00|28.32|28.24|28.32|28.24|28.36|28.28|28.31|28.23|32
1600935000000|2020-09-24 08:10:00|28.34|28.26|28.62|28.54|28.62|28.54|28.31|28.23|163
1600935300000|2020-09-24 08:15:00|28.64|28.56|28.64|28.56|28.67|28.59|28.59|28.51|56
1600935600000|2020-09-24 08:20:00|28.65|28.57|28.6|28.52|28.69|28.61|28.59|28.51|28
1600935900000|2020-09-24 08:25:00|28.62|28.54|28.52|28.44|28.62|28.54|28.51|28.43|30
1600936200000|2020-09-24 08:30:00|28.5|28.42|28.43|28.35|28.51|28.43|28.41|28.33|9
1600936500000|2020-09-24 08:35:00|28.41|28.33|28.37|28.29|28.41|28.33|28.34|28.26|96
1600936800000|2020-09-24 08:40:00|28.39|28.31|28.42|28.34|28.44|28.36|28.37|28.29|29
1600937100000|2020-09-24 08:45:00|28.41|28.33|28.4|28.32|28.42|28.34|28.38|28.3|102
1600937400000|2020-09-24 08:50:00|28.42|28.34|28.39|28.31|28.44|28.36|28.37|28.29|90
1600937700000|2020-09-24 08:55:00|28.41|28.33|28.33|28.25|28.42|28.34|28.33|28.25|75
1600938000000|2020-09-24 09:00:00|28.34|28.26|28.42|28.34|28.42|28.34|28.33|28.25|131
1600938300000|2020-09-24 09:05:00|28.4|28.32|28.47|28.39|28.5|28.42|28.38|28.3|136
1600938600000|2020-09-24 09:10:00|28.48|28.4|28.43|28.35|28.52|28.44|28.42|28.34|119
1600938900000|2020-09-24 09:15:00|28.42|28.34|28.37|28.29|28.43|28.35|28.33|28.25|42
1600939200000|2020-09-24 09:20:00|28.36|28.28|28.37|28.29|28.37|28.29|28.33|28.25|7
1600939500000|2020-09-24 09:25:00|28.35|28.27|28.36|28.28|28.41|28.33|28.35|28.27|165
1600939800000|2020-09-24 09:30:00|28.32|28.24|28.34|28.26|28.36|28.28|28.23|28.15|96
1600940100000|2020-09-24 09:35:00|28.36|28.28|28.36|28.28|28.4|28.32|28.33|28.25|76
1600940400000|2020-09-24 09:40:00|28.4|28.32|28.32|28.24|28.4|28.32|28.27|28.19|44
1600940700000|2020-09-24 09:45:00|28.34|28.26|28.4|28.32|28.4|28.32|28.31|28.23|131
1600941000000|2020-09-24 09:50:00|28.39|28.31|28.44|28.36|28.46|28.38|28.35|28.27|55
1600941300000|2020-09-24 09:55:00|28.42|28.34|28.41|28.33|28.46|28.38|28.36|28.28|12
1600941600000|2020-09-24 10:00:00|28.39|28.31|28.29|28.21|28.41|28.33|28.27|28.19|18
1600941900000|2020-09-24 10:05:00|28.28|28.2|28.27|28.19|28.32|28.24|28.25|28.17|30
1600942200000|2020-09-24 10:10:00|28.23|28.15|28.33|28.25|28.41|28.33|28.23|28.15|169
1600942500000|2020-09-24 10:15:00|28.31|28.23|28.3|28.22|28.33|28.25|28.28|28.2|18
1600942800000|2020-09-24 10:20:00|28.33|28.25|28.25|28.17|28.33|28.25|28.24|28.16|37
1600943100000|2020-09-24 10:25:00|28.28|28.2|28.34|28.26|28.35|28.27|28.25|28.17|67
1600943400000|2020-09-24 10:30:00|28.35|28.27|28.37|28.29|28.43|28.35|28.34|28.26|9
1600943700000|2020-09-24 10:35:00|28.38|28.3|28.32|28.24|28.38|28.3|28.32|28.24|11
1600944000000|2020-09-24 10:40:00|28.3|28.22|28.32|28.24|28.35|28.27|28.3|28.22|13
1600944300000|2020-09-24 10:45:00|28.3|28.22|28.3|28.22|28.33|28.25|28.28|28.2|7
1600944600000|2020-09-24 10:50:00|28.28|28.2|28.27|28.19|28.3|28.22|28.25|28.17|4
1600944900000|2020-09-24 10:55:00|28.29|28.21|28.3|28.22|28.32|28.24|28.25|28.17|23
1600945200000|2020-09-24 11:00:00|28.29|28.21|28.32|28.24|28.32|28.24|28.27|28.19|15
1600945500000|2020-09-24 11:05:00|28.33|28.25|28.38|28.3|28.38|28.3|28.33|28.25|20
1600945800000|2020-09-24 11:10:00|28.35|28.27|28.38|28.3|28.4|28.32|28.35|28.27|12
1600946100000|2020-09-24 11:15:00|28.37|28.29|28.35|28.27|28.4|28.32|28.35|28.27|1
1600946400000|2020-09-24 11:20:00|28.37|28.29|28.46|28.38|28.47|28.39|28.35|28.27|102
1600946700000|2020-09-24 11:25:00|28.41|28.33|28.46|28.38|28.5|28.42|28.41|28.33|72
1600947000000|2020-09-24 11:30:00|28.48|28.4|28.5|28.42|28.5|28.42|28.45|28.37|21
1600947300000|2020-09-24 11:35:00|28.48|28.4|28.43|28.35|28.5|28.42|28.41|28.33|27
1600947600000|2020-09-24 11:40:00|28.45|28.37|28.5|28.42|28.5|28.42|28.41|28.33|21
1600947900000|2020-09-24 11:45:00|28.48|28.4|28.54|28.46|28.55|28.47|28.46|28.38|72
1600948200000|2020-09-24 11:50:00|28.53|28.45|28.65|28.57|28.65|28.57|28.51|28.43|133
1600948500000|2020-09-24 11:55:00|28.64|28.56|28.6|28.52|28.64|28.56|28.58|28.5|112
1600948800000|2020-09-24 12:00:00|28.61|28.53|28.72|28.64|28.73|28.65|28.6|28.52|205
1600949100000|2020-09-24 12:05:00|28.73|28.65|28.77|28.69|28.78|28.7|28.73|28.65|63
1600949400000|2020-09-24 12:10:00|28.75|28.67|28.67|28.59|28.75|28.67|28.65|28.57|11
1600949700000|2020-09-24 12:15:00|28.7|28.62|28.67|28.59|28.7|28.62|28.62|28.54|86
1600950000000|2020-09-24 12:20:00|28.69|28.61|28.75|28.67|28.75|28.67|28.69|28.61|57
1600950300000|2020-09-24 12:25:00|28.73|28.65|28.72|28.64|28.75|28.67|28.7|28.62|5
1600950600000|2020-09-24 12:30:00|28.74|28.66|28.87|28.79|28.89|28.81|28.74|28.66|163
1600950900000|2020-09-24 12:35:00|28.85|28.77|28.93|28.85|28.95|28.87|28.85|28.77|24
1600951200000|2020-09-24 12:40:00|28.94|28.86|28.94|28.86|28.97|28.89|28.85|28.77|61
1600951500000|2020-09-24 12:45:00|28.92|28.84|28.85|28.77|28.94|28.86|28.85|28.77|70
1600951800000|2020-09-24 12:50:00|28.87|28.79|28.98|28.9|28.98|28.9|28.85|28.77|102
1600952100000|2020-09-24 12:55:00|28.96|28.88|28.96|28.88|29.02|28.94|28.93|28.85|77
1600952400000|2020-09-24 13:00:00|28.94|28.86|29.06|28.98|29.06|28.98|28.92|28.84|96
1600952700000|2020-09-24 13:05:00|29.07|28.99|29.01|28.93|29.09|29.01|28.98|28.9|97
1600953000000|2020-09-24 13:10:00|29|28.92|29.03|28.95|29.07|28.99|28.98|28.9|76
1600953300000|2020-09-24 13:15:00|29.06|28.98|29.06|28.98|29.11|29.03|29.05|28.97|69
1600953600000|2020-09-24 13:20:00|29.08|29|29.14|29.06|29.16|29.08|29.06|28.98|118
1600953900000|2020-09-24 13:25:00|29.12|29.04|28.94|28.86|29.14|29.06|28.91|28.83|582
1600954200000|2020-09-24 13:30:00|28.96|28.88|29.09|29.01|29.12|29.04|28.86|28.78|126
1600954500000|2020-09-24 13:35:00|29.05|28.97|29.21|29.13|29.23|29.15|29.01|28.93|236
1600954800000|2020-09-24 13:40:00|29.23|29.15|29.09|29.01|29.23|29.15|29.05|28.97|91
1600955100000|2020-09-24 13:45:00|29.07|28.99|28.76|28.68|29.14|29.06|28.74|28.66|456
1600955400000|2020-09-24 13:50:00|28.74|28.66|28.67|28.59|28.76|28.68|28.63|28.55|173
1600955700000|2020-09-24 13:55:00|28.68|28.6|28.81|28.73|28.81|28.73|28.67|28.59|176
1600956000000|2020-09-24 14:00:00|28.79|28.71|28.61|28.53|28.81|28.73|28.61|28.53|635
1600956300000|2020-09-24 14:05:00|28.59|28.51|28.61|28.53|28.75|28.67|28.54|28.46|122
1600956600000|2020-09-24 14:10:00|28.62|28.54|28.71|28.63|28.76|28.68|28.61|28.53|105
1600956900000|2020-09-24 14:15:00|28.7|28.62|28.75|28.67|28.77|28.69|28.62|28.54|159
1600957200000|2020-09-24 14:20:00|28.79|28.71|28.98|28.9|28.98|28.9|28.75|28.67|271
1600957500000|2020-09-24 14:25:00|28.99|28.91|28.96|28.88|29.02|28.94|28.94|28.86|67
1600957800000|2020-09-24 14:30:00|28.99|28.91|29.12|29.04|29.17|29.09|28.98|28.9|110
1600958100000|2020-09-24 14:35:00|29.13|29.05|29.14|29.06|29.19|29.11|29.05|28.97|199
1600958400000|2020-09-24 14:40:00|29.18|29.1|29.23|29.15|29.23|29.15|29.04|28.96|146
1600958700000|2020-09-24 14:45:00|29.22|29.14|29.13|29.05|29.22|29.14|28.99|28.91|219
1600959000000|2020-09-24 14:50:00|29.14|29.06|28.99|28.91|29.2|29.12|28.94|28.86|88
1600959300000|2020-09-24 14:55:00|29|28.92|28.92|28.84|29.05|28.97|28.9|28.82|130
1600959600000|2020-09-24 15:00:00|28.93|28.85|28.97|28.89|29|28.92|28.88|28.8|815
1600959900000|2020-09-24 15:05:00|28.92|28.84|29|28.92|29.02|28.94|28.92|28.84|168
1600960200000|2020-09-24 15:10:00|28.97|28.89|28.82|28.74|28.97|28.89|28.8|28.72|231
1600960500000|2020-09-24 15:15:00|28.83|28.75|28.91|28.83|28.92|28.84|28.82|28.74|115
1600960800000|2020-09-24 15:20:00|28.89|28.81|28.78|28.7|28.92|28.84|28.74|28.66|326
1600961100000|2020-09-24 15:25:00|28.76|28.68|28.81|28.73|28.83|28.75|28.73|28.65|78
1600961400000|2020-09-24 15:30:00|28.83|28.75|28.79|28.71|28.88|28.8|28.71|28.63|131
1600961700000|2020-09-24 15:35:00|28.78|28.7|28.64|28.56|28.78|28.7|28.64|28.56|92
1600962000000|2020-09-24 15:40:00|28.62|28.54|28.64|28.56|28.69|28.61|28.59|28.51|12
1600962300000|2020-09-24 15:45:00|28.66|28.58|28.69|28.61|28.74|28.66|28.64|28.56|115
1600962600000|2020-09-24 15:50:00|28.65|28.57|28.68|28.6|28.69|28.61|28.62|28.54|23
1600962900000|2020-09-24 15:55:00|28.69|28.61|28.62|28.54|28.69|28.61|28.55|28.47|101
1600963200000|2020-09-24 16:00:00|28.59|28.51|28.57|28.49|28.62|28.54|28.55|28.47|28
1600963500000|2020-09-24 16:05:00|28.55|28.47|28.57|28.49|28.59|28.51|28.54|28.46|18
1600963800000|2020-09-24 16:10:00|28.54|28.46|28.59|28.51|28.59|28.51|28.54|28.46|7
1600964100000|2020-09-24 16:15:00|28.6|28.52|28.62|28.54|28.64|28.56|28.55|28.47|41
1600964400000|2020-09-24 16:20:00|28.61|28.53|28.62|28.54|28.64|28.56|28.59|28.51|30
1600964700000|2020-09-24 16:25:00|28.59|28.51|28.59|28.51|28.64|28.56|28.55|28.47|10
1600965000000|2020-09-24 16:30:00|28.6|28.52|28.69|28.61|28.69|28.61|28.59|28.51|28
1600965300000|2020-09-24 16:35:00|28.67|28.59|28.74|28.66|28.75|28.67|28.67|28.59|66
1600965600000|2020-09-24 16:40:00|28.75|28.67|28.72|28.64|28.75|28.67|28.72|28.64|18
1600965900000|2020-09-24 16:45:00|28.69|28.61|28.66|28.58|28.71|28.63|28.64|28.56|24
1600966200000|2020-09-24 16:50:00|28.64|28.56|28.67|28.59|28.71|28.63|28.64|28.56|1
1600966500000|2020-09-24 16:55:00|28.69|28.61|28.58|28.5|28.69|28.61|28.55|28.47|3
1600966800000|2020-09-24 17:00:00|28.56|28.48|28.52|28.44|28.58|28.5|28.49|28.41|1
1600967100000|2020-09-24 17:05:00|28.53|28.45|28.52|28.44|28.54|28.46|28.5|28.42|1
1600967400000|2020-09-24 17:10:00|28.5|28.42|28.46|28.38|28.52|28.44|28.46|28.38|24
1600967700000|2020-09-24 17:15:00|28.48|28.4|28.45|28.37|28.48|28.4|28.39|28.31|89
1600968000000|2020-09-24 17:20:00|28.41|28.33|28.37|28.29|28.43|28.35|28.35|28.27|14
1600968300000|2020-09-24 17:25:00|28.4|28.32|28.32|28.24|28.41|28.33|28.32|28.24|102
1600968600000|2020-09-24 17:30:00|28.31|28.23|28.28|28.2|28.33|28.25|28.24|28.16|34
1600968900000|2020-09-24 17:35:00|28.29|28.21|28.34|28.26|28.39|28.31|28.28|28.2|19
1600969200000|2020-09-24 17:40:00|28.32|28.24|28.34|28.26|28.45|28.28|28.3|28.2|1
1600969500000|2020-09-24 17:45:00|28.31|28.23|28.35|28.27|28.35|28.27|28.29|28.21|3
1600969800000|2020-09-24 17:50:00|28.32|28.24|28.31|28.23|28.32|28.24|28.3|28.22|2
1600970100000|2020-09-24 17:55:00|28.3|28.22|28.39|28.31|28.39|28.31|28.3|28.22|5
1600970400000|2020-09-24 18:00:00|28.37|28.29|28.39|28.31|28.45|28.34|28.35|28.2|10
1600970700000|2020-09-24 18:05:00|28.38|28.3|28.4|28.32|28.48|28.32|28.38|28.2|0
1600971000000|2020-09-24 18:10:00|28.38|28.3|28.4|28.32|28.4|28.32|28.38|28.3|17
1600971300000|2020-09-24 18:15:00|28.39|28.31|28.48|28.4|28.56|28.41|28.38|28.3|8
1600971600000|2020-09-24 18:20:00|28.49|28.41|28.53|28.45|28.56|28.48|28.49|28.41|1
1600971900000|2020-09-24 18:25:00|28.54|28.46|28.53|28.45|28.56|28.48|28.51|28.43|0
1600972200000|2020-09-24 18:30:00|28.56|28.48|28.5|28.42|28.56|28.48|28.48|28.4|7
1600972500000|2020-09-24 18:35:00|28.49|28.41|28.48|28.4|28.51|28.43|28.48|28.4|1
1600972800000|2020-09-24 18:40:00|28.5|28.42|28.45|28.37|28.5|28.42|28.42|28.34|6
1600973100000|2020-09-24 18:45:00|28.46|28.38|28.51|28.43|28.59|28.45|28.44|28.32|24
1600973400000|2020-09-24 18:50:00|28.57|28.32|28.71|28.46|28.71|28.58|28.46|28.32|39
1600973700000|2020-09-24 18:55:00|28.7|28.45|28.8|28.55|28.8|28.67|28.65|28.44|4
1600974000000|2020-09-24 19:00:00|28.77|28.69|28.77|28.69|28.84|28.69|28.77|28.55|0
1600974300000|2020-09-24 19:05:00|28.79|28.71|28.74|28.49|28.83|28.71|28.63|28.42|25
1600974600000|2020-09-24 19:10:00|28.67|28.59|28.83|28.53|28.88|28.65|28.62|28.48|20
1600974900000|2020-09-24 19:15:00|28.84|28.54|28.88|28.63|28.88|28.63|28.66|28.48|0
1600975200000|2020-09-24 19:20:00|28.96|28.66|28.96|28.88|29.06|28.94|28.9|28.66|24
1600975500000|2020-09-24 19:25:00|28.98|28.9|29.06|28.81|29.06|28.92|28.96|28.8|6
1600975800000|2020-09-24 19:30:00|29.07|28.82|28.9|28.82|29.07|28.94|28.9|28.76|16
1600976100000|2020-09-24 19:35:00|28.94|28.86|28.97|28.67|29.06|28.87|28.94|28.67|6
1600976400000|2020-09-24 19:40:00|28.95|28.65|28.79|28.54|28.97|28.69|28.62|28.49|6
1600976700000|2020-09-24 19:45:00|28.68|28.6|28.77|28.52|28.78|28.6|28.68|28.47|3
1600977000000|2020-09-24 19:50:00|28.78|28.53|28.76|28.51|28.78|28.53|28.75|28.5|0
1600977300000|2020-09-24 19:55:00|28.78|28.53|28.9|28.6|28.94|28.64|28.77|28.52|20
1601013900000|2020-09-25 06:05:00|28.6|28.3|28.63|28.38|28.66|28.38|28.55|28.25|0
1601014200000|2020-09-25 06:10:00|28.64|28.39|28.68|28.38|28.68|28.39|28.64|28.38|0
1601014500000|2020-09-25 06:15:00|28.7|28.4|28.81|28.51|28.82|28.52|28.7|28.4|11
1601014800000|2020-09-25 06:20:00|28.8|28.5|28.66|28.41|28.82|28.52|28.66|28.41|1
1601015100000|2020-09-25 06:25:00|28.68|28.43|28.68|28.43|28.68|28.43|28.65|28.4|0
1601015400000|2020-09-25 06:30:00|28.66|28.41|28.68|28.43|28.68|28.43|28.65|28.4|0
1601015700000|2020-09-25 06:35:00|28.72|28.42|28.66|28.41|28.72|28.48|28.56|28.41|0
1601016000000|2020-09-25 06:40:00|28.67|28.42|28.67|28.42|28.68|28.43|28.66|28.41|1
1601016300000|2020-09-25 06:45:00|28.6|28.52|28.56|28.48|28.66|28.52|28.51|28.38|18
1601016600000|2020-09-25 06:50:00|28.62|28.37|28.59|28.51|28.62|28.52|28.51|28.37|30
1601016900000|2020-09-25 06:55:00|28.61|28.53|28.56|28.48|28.68|28.56|28.52|28.36|27
1601017200000|2020-09-25 07:00:00|28.57|28.49|28.79|28.71|28.83|28.75|28.56|28.48|322
1601017500000|2020-09-25 07:05:00|28.8|28.72|28.72|28.64|28.84|28.76|28.65|28.57|153
1601017800000|2020-09-25 07:10:00|28.73|28.65|28.63|28.55|28.81|28.73|28.55|28.47|83
1601018100000|2020-09-25 07:15:00|28.65|28.57|28.7|28.62|28.74|28.66|28.6|28.52|62
1601018400000|2020-09-25 07:20:00|28.71|28.63|28.72|28.64|28.86|28.78|28.66|28.58|111
1601018700000|2020-09-25 07:25:00|28.74|28.66|28.61|28.53|28.76|28.68|28.6|28.52|21
1601019000000|2020-09-25 07:30:00|28.62|28.54|28.49|28.41|28.68|28.6|28.45|28.37|156
1601019300000|2020-09-25 07:35:00|28.51|28.43|28.44|28.36|28.52|28.44|28.4|28.32|96
1601019600000|2020-09-25 07:40:00|28.45|28.37|28.4|28.32|28.47|28.39|28.35|28.27|138
1601019900000|2020-09-25 07:45:00|28.42|28.34|28.48|28.4|28.51|28.43|28.4|28.32|22
1601020200000|2020-09-25 07:50:00|28.49|28.41|28.68|28.6|28.72|28.64|28.44|28.36|79
1601020500000|2020-09-25 07:55:00|28.7|28.62|28.66|28.58|28.74|28.66|28.61|28.53|21
1601020800000|2020-09-25 08:00:00|28.64|28.56|28.66|28.58|28.68|28.6|28.57|28.49|39
1601021100000|2020-09-25 08:05:00|28.68|28.6|28.86|28.78|28.89|28.81|28.66|28.58|182
1601021400000|2020-09-25 08:10:00|28.85|28.77|28.9|28.82|28.95|28.87|28.83|28.75|60
1601021700000|2020-09-25 08:15:00|28.91|28.83|28.84|28.76|28.95|28.87|28.84|28.76|53
1601022000000|2020-09-25 08:20:00|28.85|28.77|28.89|28.81|28.91|28.83|28.85|28.77|50
1601022300000|2020-09-25 08:25:00|28.9|28.82|28.81|28.73|28.9|28.82|28.77|28.69|66
1601022600000|2020-09-25 08:30:00|28.82|28.74|28.79|28.71|28.86|28.78|28.74|28.66|2
1601022900000|2020-09-25 08:35:00|28.77|28.69|28.69|28.61|28.79|28.71|28.69|28.61|3
1601023200000|2020-09-25 08:40:00|28.7|28.62|28.67|28.59|28.72|28.64|28.64|28.56|16
1601023500000|2020-09-25 08:45:00|28.69|28.61|28.64|28.56|28.71|28.63|28.62|28.54|20
1601023800000|2020-09-25 08:50:00|28.62|28.54|28.63|28.55|28.64|28.56|28.59|28.51|2
1601024100000|2020-09-25 08:55:00|28.61|28.53|28.59|28.51|28.63|28.55|28.58|28.5|20
1601024400000|2020-09-25 09:00:00|28.58|28.5|28.58|28.5|28.59|28.51|28.51|28.43|40
1601024700000|2020-09-25 09:05:00|28.56|28.48|28.59|28.51|28.63|28.55|28.54|28.46|20
1601025000000|2020-09-25 09:10:00|28.58|28.5|28.63|28.55|28.67|28.59|28.54|28.46|27
1601025300000|2020-09-25 09:15:00|28.64|28.56|28.71|28.63|28.73|28.65|28.63|28.55|296
1601025600000|2020-09-25 09:20:00|28.69|28.61|28.78|28.7|28.78|28.7|28.67|28.59|120
1601025900000|2020-09-25 09:25:00|28.77|28.69|28.84|28.76|28.84|28.76|28.71|28.63|361
1601026200000|2020-09-25 09:30:00|28.85|28.77|28.89|28.81|28.91|28.83|28.85|28.77|72
1601026500000|2020-09-25 09:35:00|28.9|28.82|28.92|28.84|28.92|28.84|28.89|28.81|20
1601026800000|2020-09-25 09:40:00|28.95|28.87|29.13|29.05|29.13|29.05|28.91|28.83|513
1601027100000|2020-09-25 09:45:00|29.14|29.06|29.09|29.01|29.29|29.21|29.07|28.99|236
1601027400000|2020-09-25 09:50:00|29.1|29.02|28.99|28.91|29.13|29.05|28.95|28.87|221
1601027700000|2020-09-25 09:55:00|28.94|28.86|28.92|28.84|28.99|28.91|28.9|28.82|62
1601028000000|2020-09-25 10:00:00|28.9|28.82|28.95|28.87|29|28.92|28.9|28.82|53
1601028300000|2020-09-25 10:05:00|28.97|28.89|28.95|28.87|28.99|28.91|28.81|28.73|47
1601028600000|2020-09-25 10:10:00|28.97|28.89|29.06|28.98|29.06|28.98|28.95|28.87|37
1601028900000|2020-09-25 10:15:00|29.08|29|29.1|29.02|29.18|29.1|29.05|28.97|174
1601029200000|2020-09-25 10:20:00|29.11|29.03|29.19|29.11|29.2|29.12|29.1|29.02|186
1601029500000|2020-09-25 10:25:00|29.2|29.12|29.25|29.17|29.29|29.21|29.15|29.07|79
1601029800000|2020-09-25 10:30:00|29.24|29.16|29.08|29|29.24|29.16|29.06|28.98|67
1601030100000|2020-09-25 10:35:00|29.07|28.99|29.16|29.08|29.2|29.12|29.07|28.99|120
1601030400000|2020-09-25 10:40:00|29.14|29.06|29.22|29.14|29.27|29.19|29.13|29.05|39
1601030700000|2020-09-25 10:45:00|29.23|29.15|29.33|29.25|29.37|29.29|29.22|29.14|143
1601031000000|2020-09-25 10:50:00|29.32|29.24|29.36|29.28|29.4|29.32|29.29|29.21|59
1601031300000|2020-09-25 10:55:00|29.34|29.26|29.26|29.18|29.37|29.29|29.24|29.16|61
1601031600000|2020-09-25 11:00:00|29.24|29.16|29.22|29.14|29.3|29.22|29.12|29.04|72
1601031900000|2020-09-25 11:05:00|29.25|29.17|29|28.92|29.31|29.23|29|28.92|289
1601032200000|2020-09-25 11:10:00|28.98|28.9|28.99|28.91|29.02|28.94|28.94|28.86|83
1601032500000|2020-09-25 11:15:00|29.01|28.93|29.07|28.99|29.07|28.99|28.97|28.89|20
1601032800000|2020-09-25 11:20:00|29.05|28.97|29.02|28.94|29.07|28.99|28.97|28.89|23
1601033100000|2020-09-25 11:25:00|29.05|28.97|29.1|29.02|29.12|29.04|29.01|28.93|46
1601033400000|2020-09-25 11:30:00|29.09|29.01|29.01|28.93|29.12|29.04|28.97|28.89|35
1601033700000|2020-09-25 11:35:00|29.02|28.94|29.01|28.93|29.07|28.99|28.97|28.89|12
1601034000000|2020-09-25 11:40:00|29.02|28.94|28.89|28.81|29.03|28.95|28.89|28.81|82
1601034300000|2020-09-25 11:45:00|28.91|28.83|28.93|28.85|28.96|28.88|28.89|28.81|62
1601034600000|2020-09-25 11:50:00|28.94|28.86|28.8|28.72|28.94|28.86|28.75|28.67|63
1601034900000|2020-09-25 11:55:00|28.79|28.71|28.83|28.75|28.85|28.77|28.75|28.67|119
1601035200000|2020-09-25 12:00:00|28.81|28.73|28.83|28.75|28.85|28.77|28.76|28.68|90
1601035500000|2020-09-25 12:05:00|28.82|28.74|28.81|28.73|28.83|28.75|28.77|28.69|12
1601035800000|2020-09-25 12:10:00|28.83|28.75|28.89|28.81|28.91|28.83|28.8|28.72|66
1601036100000|2020-09-25 12:15:00|28.9|28.82|28.89|28.81|28.91|28.83|28.84|28.76|36
1601036400000|2020-09-25 12:20:00|28.9|28.82|28.92|28.84|28.95|28.87|28.85|28.77|17
1601036700000|2020-09-25 12:25:00|28.94|28.86|28.85|28.77|28.94|28.86|28.85|28.77|12
1601037000000|2020-09-25 12:30:00|28.86|28.78|28.93|28.85|28.94|28.86|28.84|28.76|62
1601037300000|2020-09-25 12:35:00|28.91|28.83|28.89|28.81|28.94|28.86|28.82|28.74|44
1601037600000|2020-09-25 12:40:00|28.88|28.8|28.85|28.77|28.94|28.86|28.81|28.73|96
1601037900000|2020-09-25 12:45:00|28.83|28.75|28.8|28.72|28.85|28.77|28.78|28.7|19
1601038200000|2020-09-25 12:50:00|28.81|28.73|28.8|28.72|28.82|28.74|28.78|28.7|33
1601038500000|2020-09-25 12:55:00|28.79|28.71|28.82|28.74|28.84|28.76|28.75|28.67|87
1601038800000|2020-09-25 13:00:00|28.81|28.73|28.81|28.73|28.85|28.77|28.77|28.69|35
1601039100000|2020-09-25 13:05:00|28.8|28.72|28.75|28.67|28.81|28.73|28.71|28.63|19
1601039400000|2020-09-25 13:10:00|28.77|28.69|28.72|28.64|28.78|28.7|28.67|28.59|171
1601039700000|2020-09-25 13:15:00|28.71|28.63|28.73|28.65|28.75|28.67|28.69|28.61|131
1601040000000|2020-09-25 13:20:00|28.71|28.63|28.8|28.72|28.81|28.73|28.71|28.63|16
1601040300000|2020-09-25 13:25:00|28.78|28.7|28.88|28.8|28.9|28.82|28.78|28.7|25
1601040600000|2020-09-25 13:30:00|28.85|28.77|28.82|28.74|28.91|28.83|28.77|28.69|160
1601040900000|2020-09-25 13:35:00|28.83|28.75|28.86|28.78|28.91|28.83|28.73|28.65|157
1601041200000|2020-09-25 13:40:00|28.87|28.79|28.69|28.61|28.87|28.79|28.62|28.54|272
1601041500000|2020-09-25 13:45:00|28.71|28.63|28.79|28.71|28.85|28.77|28.65|28.57|205
1601041800000|2020-09-25 13:50:00|28.81|28.73|28.72|28.64|28.88|28.8|28.63|28.55|310
1601042100000|2020-09-25 13:55:00|28.71|28.63|28.58|28.5|28.77|28.69|28.55|28.47|231
1601042400000|2020-09-25 14:00:00|28.57|28.49|28.57|28.49|28.65|28.57|28.53|28.45|244
1601042700000|2020-09-25 14:05:00|28.56|28.48|28.64|28.56|28.73|28.65|28.54|28.46|60
1601043000000|2020-09-25 14:10:00|28.62|28.54|28.91|28.83|28.98|28.9|28.61|28.53|228
1601043300000|2020-09-25 14:15:00|28.93|28.85|28.75|28.67|28.93|28.85|28.71|28.63|229
1601043600000|2020-09-25 14:20:00|28.76|28.68|28.62|28.54|28.8|28.72|28.58|28.5|202
1601043900000|2020-09-25 14:25:00|28.63|28.55|28.49|28.41|28.66|28.58|28.48|28.4|75
1601044200000|2020-09-25 14:30:00|28.5|28.42|28.61|28.53|28.61|28.53|28.48|28.4|93
1601044500000|2020-09-25 14:35:00|28.62|28.54|28.6|28.52|28.65|28.57|28.56|28.48|390
1601044800000|2020-09-25 14:40:00|28.59|28.51|28.6|28.52|28.71|28.63|28.55|28.47|290
1601045100000|2020-09-25 14:45:00|28.62|28.54|28.7|28.62|28.74|28.66|28.51|28.43|102
1601045400000|2020-09-25 14:50:00|28.69|28.61|28.58|28.5|28.74|28.66|28.53|28.45|61
1601045700000|2020-09-25 14:55:00|28.6|28.52|28.63|28.55|28.69|28.61|28.6|28.52|341
1601046000000|2020-09-25 15:00:00|28.6|28.52|28.84|28.76|28.84|28.76|28.6|28.52|179
1601046300000|2020-09-25 15:05:00|28.85|28.77|28.76|28.68|28.85|28.77|28.71|28.63|403
1601046600000|2020-09-25 15:10:00|28.77|28.69|28.58|28.5|28.77|28.69|28.54|28.46|371
1601046900000|2020-09-25 15:15:00|28.54|28.46|28.44|28.36|28.58|28.5|28.44|28.36|182
1601047200000|2020-09-25 15:20:00|28.48|28.4|28.44|28.36|28.53|28.45|28.44|28.36|132
1601047500000|2020-09-25 15:25:00|28.48|28.4|28.49|28.41|28.54|28.46|28.44|28.36|405
1601047800000|2020-09-25 15:30:00|28.51|28.43|28.44|28.36|28.58|28.5|28.41|28.33|251
1601048100000|2020-09-25 15:35:00|28.39|28.31|28.48|28.4|28.48|28.4|28.39|28.31|108
1601048400000|2020-09-25 15:40:00|28.46|28.38|28.53|28.45|28.57|28.49|28.41|28.33|72
1601048700000|2020-09-25 15:45:00|28.52|28.44|28.6|28.52|28.61|28.53|28.52|28.44|53
1601049000000|2020-09-25 15:50:00|28.58|28.5|28.58|28.5|28.6|28.52|28.57|28.49|0
1601049300000|2020-09-25 15:55:00|28.56|28.48|28.62|28.54|28.62|28.54|28.56|28.48|36
1601049600000|2020-09-25 16:00:00|28.6|28.52|28.49|28.41|28.63|28.55|28.49|28.41|0
1601049900000|2020-09-25 16:05:00|28.47|28.39|28.44|28.36|28.49|28.41|28.43|28.35|27
1601050500000|2020-09-25 16:15:00|28.48|28.4|28.49|28.41|28.53|28.45|28.47|28.39|19
1601050800000|2020-09-25 16:20:00|28.47|28.39|28.47|28.39|28.52|28.44|28.45|28.37|4
1601051100000|2020-09-25 16:25:00|28.48|28.4|28.48|28.4|28.53|28.45|28.47|28.39|5
1601051400000|2020-09-25 16:30:00|28.47|28.39|28.47|28.39|28.49|28.41|28.44|28.36|3
1601051700000|2020-09-25 16:35:00|28.48|28.4|28.44|28.36|28.49|28.41|28.44|28.36|10
1601052000000|2020-09-25 16:40:00|28.42|28.34|28.44|28.36|28.44|28.36|28.39|28.31|32
1601052300000|2020-09-25 16:45:00|28.41|28.33|28.44|28.36|28.44|28.36|28.39|28.31|32
1601052600000|2020-09-25 16:50:00|28.42|28.34|28.34|28.26|28.44|28.36|28.34|28.26|19
1601052900000|2020-09-25 16:55:00|28.37|28.29|28.32|28.24|28.37|28.29|28.31|28.23|2
1601053200000|2020-09-25 17:00:00|28.33|28.25|28.33|28.08|28.38|28.25|28.26|28.08|2
1601053500000|2020-09-25 17:05:00|28.28|28.2|28.24|28.16|28.33|28.2|28.24|28.08|4
1601053800000|2020-09-25 17:10:00|28.23|28.15|28.27|28.02|28.27|28.15|28.14|28.02|5
1601054100000|2020-09-25 17:15:00|28.28|28.03|28.14|28.06|28.28|28.09|28.14|28.03|0
1601054400000|2020-09-25 17:20:00|28.11|28.03|28.13|28.05|28.15|28.07|28.09|28.01|2
1601054700000|2020-09-25 17:25:00|28.1|28.02|28.1|28.02|28.12|28.04|28.1|28.02|4
1601055000000|2020-09-25 17:30:00|28.08|28|28.02|27.94|28.08|28|27.98|27.83|37
1601055300000|2020-09-25 17:35:00|28.01|27.93|28|27.92|28.01|27.93|28|27.92|1
1601055600000|2020-09-25 17:40:00|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|4
1601055900000|2020-09-25 17:45:00|27.96|27.88|28.02|27.94|28.04|27.96|27.96|27.88|49
1601056200000|2020-09-25 17:50:00|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1601056500000|2020-09-25 17:55:00|28.04|27.96|28.04|27.96|28.06|27.98|28.04|27.96|1
1601057100000|2020-09-25 18:05:00|28.03|27.95|27.99|27.91|28.03|27.95|27.99|27.91|12
1601057400000|2020-09-25 18:10:00|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|11
1601057700000|2020-09-25 18:15:00|27.99|27.91|27.94|27.86|27.99|27.91|27.94|27.86|28
1601058000000|2020-09-25 18:20:00|27.95|27.87|27.96|27.88|27.97|27.89|27.95|27.87|3
1601058300000|2020-09-25 18:25:00|27.97|27.89|27.96|27.88|27.97|27.89|27.96|27.88|0
1601058600000|2020-09-25 18:30:00|27.98|27.9|28|27.92|28|27.92|27.98|27.9|5
1601059500000|2020-09-25 18:45:00|28.01|27.93|28.01|27.93|28.01|27.93|28|27.92|1
1601059800000|2020-09-25 18:50:00|28|27.92|27.95|27.87|28.01|27.93|27.95|27.87|5
1601060100000|2020-09-25 18:55:00|||||||||15
1601060700000|2020-09-25 19:05:00|28.02|27.77|28.01|27.76|28.02|27.81|27.89|27.76|6
1601061000000|2020-09-25 19:10:00|27.95|27.87|27.96|27.88|28.02|27.88|27.95|27.76|0
1601061300000|2020-09-25 19:15:00|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|13
1601061900000|2020-09-25 19:25:00|27.98|27.68|27.9|27.65|27.98|27.68|27.9|27.65|16
1601062200000|2020-09-25 19:30:00|27.88|27.63|27.88|27.63|27.88|27.63|27.88|27.63|0
1601062500000|2020-09-25 19:35:00|27.87|27.62|27.82|27.57|27.88|27.63|27.81|27.56|2
1601062800000|2020-09-25 19:40:00|27.83|27.58|27.82|27.57|27.83|27.58|27.82|27.57|0
1601063100000|2020-09-25 19:45:00|27.83|27.53|27.83|27.58|27.84|27.59|27.82|27.53|3
1601063400000|2020-09-25 19:50:00|27.82|27.57|27.73|27.65|27.82|27.71|27.73|27.57|1
1601063700000|2020-09-25 19:55:00|27.74|27.66|27.95|27.65|27.96|27.7|27.68|27.56|59
1601273100000|2020-09-28 06:05:00|27.51|27.26|27.57|27.27|27.57|27.31|27.44|27.19|0
1601273400000|2020-09-28 06:10:00|27.56|27.31|27.56|27.31|27.57|27.31|27.56|27.27|0
1601273700000|2020-09-28 06:15:00|27.57|27.27|27.57|27.32|27.57|27.32|27.56|27.27|0
1601274000000|2020-09-28 06:20:00|27.58|27.28|27.52|27.27|27.58|27.28|27.52|27.27|0
1601274300000|2020-09-28 06:25:00|27.53|27.28|27.53|27.28|27.57|27.32|27.53|27.28|0
1601274600000|2020-09-28 06:30:00|27.55|27.3|27.55|27.3|27.55|27.3|27.55|27.3|1
1601274900000|2020-09-28 06:35:00|27.48|27.4|27.55|27.3|27.55|27.4|27.48|27.3|0
1601275200000|2020-09-28 06:40:00|27.48|27.4|27.55|27.3|27.57|27.42|27.48|27.3|0
1601275500000|2020-09-28 06:45:00|27.54|27.29|27.54|27.29|27.56|27.41|27.49|27.29|0
1601275800000|2020-09-28 06:50:00|27.53|27.28|27.56|27.31|27.56|27.31|27.53|27.28|0
1601276100000|2020-09-28 06:55:00|27.58|27.33|27.6|27.35|27.6|27.35|27.58|27.33|7
1601276400000|2020-09-28 07:00:00|27.51|27.43|27.43|27.35|27.53|27.45|27.4|27.25|74
1601276700000|2020-09-28 07:05:00|27.53|27.28|27.77|27.69|27.8|27.72|27.47|27.28|217
1601277000000|2020-09-28 07:10:00|27.76|27.68|27.58|27.5|27.76|27.68|27.58|27.5|285
1601277300000|2020-09-28 07:15:00|27.55|27.47|27.6|27.52|27.65|27.57|27.53|27.45|130
1601277600000|2020-09-28 07:20:00|27.59|27.51|27.56|27.48|27.67|27.59|27.53|27.45|73
1601277900000|2020-09-28 07:25:00|27.57|27.49|27.57|27.49|27.7|27.62|27.48|27.4|121
1601278200000|2020-09-28 07:30:00|27.55|27.47|27.57|27.49|27.6|27.52|27.53|27.45|51
1601278500000|2020-09-28 07:35:00|27.55|27.47|27.51|27.43|27.57|27.49|27.5|27.42|7
1601278800000|2020-09-28 07:40:00|27.53|27.45|27.61|27.53|27.62|27.54|27.53|27.45|33
1601279100000|2020-09-28 07:45:00|27.62|27.54|27.56|27.48|27.63|27.55|27.53|27.45|15
1601279400000|2020-09-28 07:50:00|27.55|27.47|27.57|27.49|27.58|27.5|27.53|27.45|114
1601279700000|2020-09-28 07:55:00|27.58|27.5|27.63|27.55|27.63|27.55|27.53|27.45|92
1601280000000|2020-09-28 08:00:00|27.61|27.53|27.71|27.63|27.71|27.63|27.61|27.53|15
1601280300000|2020-09-28 08:05:00|27.7|27.62|27.58|27.5|27.7|27.62|27.55|27.47|56
1601280600000|2020-09-28 08:10:00|27.56|27.48|27.65|27.57|27.66|27.58|27.53|27.45|57
1601280900000|2020-09-28 08:15:00|27.63|27.55|27.5|27.42|27.66|27.58|27.5|27.42|38
1601281200000|2020-09-28 08:20:00|27.51|27.43|27.63|27.55|27.63|27.55|27.51|27.43|76
1601281500000|2020-09-28 08:25:00|27.61|27.53|27.53|27.45|27.61|27.53|27.53|27.45|2
1601281800000|2020-09-28 08:30:00|27.55|27.47|27.49|27.41|27.58|27.5|27.46|27.38|54
1601282100000|2020-09-28 08:35:00|27.51|27.43|27.54|27.46|27.56|27.48|27.49|27.41|2
1601282400000|2020-09-28 08:40:00|27.56|27.48|27.6|27.52|27.6|27.52|27.54|27.46|0
1601282700000|2020-09-28 08:45:00|27.58|27.5|27.68|27.6|27.68|27.6|27.57|27.49|1
1601283000000|2020-09-28 08:50:00|27.67|27.59|27.73|27.65|27.73|27.65|27.67|27.59|78
1601283300000|2020-09-28 08:55:00|27.74|27.66|27.72|27.64|27.75|27.67|27.71|27.63|61
1601283600000|2020-09-28 09:00:00|27.71|27.63|27.75|27.67|27.75|27.67|27.67|27.59|94
1601283900000|2020-09-28 09:05:00|27.71|27.63|27.71|27.63|27.75|27.67|27.68|27.6|66
1601284200000|2020-09-28 09:10:00|27.69|27.61|27.73|27.65|27.75|27.67|27.69|27.61|34
1601284500000|2020-09-28 09:15:00|27.77|27.69|27.72|27.64|27.77|27.69|27.69|27.61|15
1601284800000|2020-09-28 09:20:00|27.71|27.63|27.72|27.64|27.72|27.64|27.67|27.59|39
1601285100000|2020-09-28 09:25:00|27.7|27.62|27.65|27.57|27.72|27.64|27.65|27.57|53
1601285400000|2020-09-28 09:30:00|27.68|27.6|27.68|27.6|27.69|27.61|27.64|27.56|31
1601285700000|2020-09-28 09:35:00|27.69|27.61|27.58|27.5|27.69|27.61|27.57|27.49|6
1601286000000|2020-09-28 09:40:00|27.59|27.51|27.58|27.5|27.59|27.51|27.54|27.46|17
1601286300000|2020-09-28 09:45:00|27.59|27.51|27.53|27.45|27.59|27.51|27.53|27.45|14
1601286600000|2020-09-28 09:50:00|27.54|27.46|27.53|27.45|27.55|27.47|27.49|27.41|15
1601286900000|2020-09-28 09:55:00|27.52|27.44|27.63|27.55|27.67|27.59|27.52|27.44|4
1601287200000|2020-09-28 10:00:00|27.62|27.54|27.53|27.45|27.67|27.59|27.53|27.45|74
1601287500000|2020-09-28 10:05:00|27.54|27.46|27.49|27.41|27.55|27.47|27.49|27.41|13
1601287800000|2020-09-28 10:10:00|27.5|27.42|27.52|27.44|27.54|27.46|27.49|27.41|152
1601288100000|2020-09-28 10:15:00|27.53|27.45|27.5|27.42|27.53|27.45|27.49|27.41|89
1601288400000|2020-09-28 10:20:00|27.49|27.41|27.49|27.41|27.52|27.44|27.49|27.41|0
1601288700000|2020-09-28 10:25:00|27.47|27.39|27.5|27.42|27.55|27.47|27.47|27.39|56
1601289000000|2020-09-28 10:30:00|27.49|27.41|27.53|27.45|27.53|27.45|27.49|27.41|2
1601289300000|2020-09-28 10:35:00|27.54|27.46|27.57|27.49|27.58|27.5|27.53|27.45|32
1601289600000|2020-09-28 10:40:00|27.55|27.47|27.63|27.55|27.63|27.55|27.52|27.44|49
1601289900000|2020-09-28 10:45:00|27.62|27.54|27.58|27.5|27.64|27.56|27.58|27.5|3
1601290200000|2020-09-28 10:50:00|27.59|27.51|27.56|27.48|27.59|27.51|27.54|27.46|2
1601290500000|2020-09-28 10:55:00|27.54|27.46|27.63|27.55|27.64|27.56|27.54|27.46|1
1601290800000|2020-09-28 11:00:00|27.66|27.58|27.65|27.57|27.68|27.6|27.64|27.56|61
1601291100000|2020-09-28 11:05:00|27.64|27.56|27.72|27.64|27.72|27.64|27.61|27.53|161
1601291400000|2020-09-28 11:10:00|27.7|27.62|27.66|27.58|27.7|27.62|27.65|27.57|12
1601291700000|2020-09-28 11:15:00|27.68|27.6|27.69|27.61|27.71|27.63|27.64|27.56|16
1601292000000|2020-09-28 11:20:00|27.7|27.62|27.68|27.6|27.7|27.62|27.64|27.56|43
1601292300000|2020-09-28 11:25:00|27.65|27.57|27.66|27.58|27.68|27.6|27.64|27.56|15
1601292600000|2020-09-28 11:30:00|27.65|27.57|27.56|27.48|27.66|27.58|27.55|27.47|90
1601292900000|2020-09-28 11:35:00|27.55|27.47|27.56|27.48|27.6|27.52|27.55|27.47|10
1601293200000|2020-09-28 11:40:00|27.58|27.5|27.57|27.49|27.59|27.51|27.57|27.49|0
1601293500000|2020-09-28 11:45:00|27.56|27.48|27.56|27.48|27.56|27.48|27.55|27.47|0
1601293800000|2020-09-28 11:50:00|27.57|27.49|27.62|27.54|27.64|27.56|27.57|27.49|50
1601294100000|2020-09-28 11:55:00|27.63|27.55|27.63|27.55|27.67|27.59|27.62|27.54|32
1601294400000|2020-09-28 12:00:00|27.62|27.54|27.63|27.55|27.67|27.59|27.62|27.54|25
1601294700000|2020-09-28 12:05:00|27.62|27.54|27.57|27.49|27.62|27.54|27.55|27.47|115
1601295000000|2020-09-28 12:10:00|27.59|27.51|27.6|27.52|27.62|27.54|27.58|27.5|20
1601295300000|2020-09-28 12:15:00|27.62|27.54|27.65|27.57|27.66|27.58|27.62|27.54|8
1601295600000|2020-09-28 12:20:00|27.63|27.55|27.58|27.5|27.63|27.55|27.57|27.49|15
1601295900000|2020-09-28 12:25:00|27.6|27.52|27.65|27.57|27.66|27.58|27.58|27.5|180
1601296200000|2020-09-28 12:30:00|27.64|27.56|27.65|27.57|27.66|27.58|27.56|27.48|148
1601296500000|2020-09-28 12:35:00|27.64|27.56|27.67|27.59|27.69|27.61|27.62|27.54|11
1601296800000|2020-09-28 12:40:00|27.69|27.61|27.63|27.55|27.69|27.61|27.63|27.55|2
1601297100000|2020-09-28 12:45:00|27.62|27.54|27.61|27.53|27.63|27.55|27.59|27.51|7
1601297400000|2020-09-28 12:50:00|27.59|27.51|27.7|27.62|27.7|27.62|27.59|27.51|68
1601297700000|2020-09-28 12:55:00|27.69|27.61|27.73|27.65|27.73|27.65|27.67|27.59|216
1601298000000|2020-09-28 13:00:00|27.7|27.62|27.73|27.65|27.75|27.67|27.7|27.62|71
1601298300000|2020-09-28 13:05:00|27.74|27.66|27.73|27.65|27.74|27.66|27.7|27.62|243
1601298600000|2020-09-28 13:10:00|27.72|27.64|27.73|27.65|27.77|27.69|27.7|27.62|4
1601298900000|2020-09-28 13:15:00|27.75|27.67|27.78|27.7|27.78|27.7|27.75|27.67|18
1601299200000|2020-09-28 13:20:00|27.76|27.68|27.81|27.73|27.81|27.73|27.76|27.68|23
1601299500000|2020-09-28 13:25:00|27.8|27.72|27.79|27.71|27.83|27.75|27.76|27.68|18
1601299800000|2020-09-28 13:30:00|27.77|27.69|27.79|27.71|27.84|27.76|27.76|27.68|187
1601300100000|2020-09-28 13:35:00|27.8|27.72|28|27.92|28.04|27.96|27.79|27.71|391
1601300400000|2020-09-28 13:40:00|27.99|27.91|28.04|27.96|28.04|27.96|27.95|27.87|188
1601300700000|2020-09-28 13:45:00|28.02|27.94|27.93|27.85|28.02|27.94|27.88|27.8|111
1601301000000|2020-09-28 13:50:00|27.91|27.83|27.97|27.89|27.99|27.91|27.91|27.83|51
1601301300000|2020-09-28 13:55:00|27.96|27.88|27.89|27.81|27.97|27.89|27.81|27.73|53
1601301600000|2020-09-28 14:00:00|27.88|27.8|27.81|27.73|27.91|27.83|27.77|27.69|256
1601301900000|2020-09-28 14:05:00|27.82|27.74|27.88|27.8|27.91|27.83|27.77|27.69|298
1601302200000|2020-09-28 14:10:00|27.87|27.79|27.8|27.72|27.88|27.8|27.8|27.72|185
1601302500000|2020-09-28 14:15:00|27.78|27.7|27.75|27.67|27.79|27.71|27.71|27.63|36
1601302800000|2020-09-28 14:20:00|27.77|27.69|27.79|27.71|27.82|27.74|27.75|27.67|296
1601303100000|2020-09-28 14:25:00|27.81|27.73|27.85|27.77|27.88|27.8|27.78|27.7|165
1601303400000|2020-09-28 14:30:00|27.82|27.74|27.79|27.71|27.86|27.78|27.78|27.7|270
1601303700000|2020-09-28 14:35:00|27.8|27.72|27.81|27.73|27.84|27.76|27.79|27.71|146
1601304000000|2020-09-28 14:40:00|27.84|27.76|27.85|27.77|27.91|27.83|27.76|27.68|160
1601304300000|2020-09-28 14:45:00|27.86|27.78|27.96|27.88|27.99|27.91|27.85|27.77|113
1601304600000|2020-09-28 14:50:00|27.95|27.87|27.96|27.88|28.03|27.95|27.93|27.85|126
1601304900000|2020-09-28 14:55:00|27.97|27.89|27.97|27.89|28.01|27.93|27.96|27.88|132
1601305200000|2020-09-28 15:00:00|27.96|27.88|28.05|27.97|28.05|27.97|27.96|27.88|98
1601305500000|2020-09-28 15:05:00|28.06|27.98|27.96|27.88|28.06|27.98|27.96|27.88|80
1601305800000|2020-09-28 15:10:00|28|27.92|27.95|27.87|28.01|27.93|27.95|27.87|68
1601306100000|2020-09-28 15:15:00|27.96|27.88|27.94|27.86|27.99|27.91|27.94|27.86|89
1601306400000|2020-09-28 15:20:00|27.95|27.87|27.94|27.86|27.99|27.91|27.94|27.86|49
1601306700000|2020-09-28 15:25:00|27.95|27.87|27.94|27.86|28.01|27.93|27.91|27.83|187
1601307000000|2020-09-28 15:30:00|27.93|27.85|27.99|27.91|28.02|27.94|27.9|27.82|559
1601307300000|2020-09-28 15:35:00|27.98|27.9|27.98|27.9|28.03|27.95|27.97|27.89|122
1601307600000|2020-09-28 15:40:00|27.99|27.91|27.99|27.91|28.03|27.95|27.98|27.9|71
1601307900000|2020-09-28 15:45:00|28.01|27.93|28.03|27.95|28.07|27.99|28.01|27.93|24
1601308200000|2020-09-28 15:50:00|28.04|27.96|28.02|27.94|28.04|27.96|27.99|27.91|0
1601308500000|2020-09-28 15:55:00|27.99|27.91|28|27.92|28.04|27.96|27.99|27.91|300
1601308800000|2020-09-28 16:00:00|28.01|27.93|27.97|27.89|28.04|27.96|27.97|27.89|58
1601309100000|2020-09-28 16:05:00|27.98|27.9|27.92|27.84|27.98|27.9|27.92|27.84|84
1601309400000|2020-09-28 16:10:00|27.93|27.85|27.88|27.8|27.93|27.85|27.87|27.79|13
1601309700000|2020-09-28 16:15:00|27.9|27.82|27.94|27.86|27.97|27.89|27.87|27.79|26
1601310000000|2020-09-28 16:20:00|27.92|27.84|27.92|27.84|27.94|27.86|27.91|27.83|50
1601310300000|2020-09-28 16:25:00|27.91|27.83|27.92|27.84|27.93|27.85|27.91|27.83|0
1601310600000|2020-09-28 16:30:00|27.93|27.85|27.92|27.84|27.96|27.88|27.92|27.84|3
1601310900000|2020-09-28 16:35:00|27.93|27.85|27.93|27.85|27.95|27.87|27.92|27.84|0
1601311200000|2020-09-28 16:40:00|27.92|27.84|27.92|27.84|27.93|27.85|27.92|27.84|0
1601311500000|2020-09-28 16:45:00|27.91|27.83|27.87|27.79|27.93|27.85|27.87|27.79|18
1601311800000|2020-09-28 16:50:00|27.86|27.78|27.84|27.76|27.87|27.79|27.84|27.76|19
1601312100000|2020-09-28 16:55:00|27.86|27.78|27.8|27.72|27.86|27.78|27.8|27.72|26
1601312400000|2020-09-28 17:00:00|27.82|27.74|27.84|27.76|27.84|27.76|27.8|27.72|11
1601312700000|2020-09-28 17:05:00|27.86|27.78|27.88|27.8|27.89|27.81|27.84|27.76|0
1601313000000|2020-09-28 17:10:00|27.87|27.79|27.86|27.78|27.88|27.8|27.86|27.78|0
1601313300000|2020-09-28 17:15:00|27.84|27.76|27.87|27.79|27.88|27.8|27.84|27.76|7
1601313600000|2020-09-28 17:20:00|27.88|27.8|27.87|27.79|27.88|27.8|27.87|27.79|0
1601313900000|2020-09-28 17:25:00|27.88|27.8|27.87|27.79|27.88|27.8|27.87|27.79|0
1601314200000|2020-09-28 17:30:00|27.88|27.8|27.85|27.77|27.88|27.8|27.85|27.77|21
1601314500000|2020-09-28 17:35:00|27.86|27.78|27.87|27.79|27.88|27.8|27.85|27.77|0
1601314800000|2020-09-28 17:40:00|27.88|27.8|27.91|27.83|27.91|27.83|27.86|27.78|14
1601315100000|2020-09-28 17:45:00|27.9|27.82|27.85|27.77|27.9|27.82|27.85|27.77|8
1601315700000|2020-09-28 17:55:00|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|0
1601316000000|2020-09-28 18:00:00|27.85|27.77|27.85|27.77|27.87|27.79|27.85|27.77|0
1601316900000|2020-09-28 18:15:00|27.92|27.67|27.87|27.79|27.92|27.79|27.85|27.67|3
1601317200000|2020-09-28 18:20:00|27.85|27.77|27.89|27.81|27.9|27.82|27.85|27.77|1
1601317500000|2020-09-28 18:25:00|27.88|27.8|27.89|27.81|27.9|27.82|27.88|27.8|0
1601317800000|2020-09-28 18:30:00|27.9|27.82|27.9|27.82|27.9|27.82|27.89|27.81|0
1601318400000|2020-09-28 18:40:00|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1601318700000|2020-09-28 18:45:00|27.92|27.84|27.95|27.87|28.03|27.87|27.91|27.77|0
1601319000000|2020-09-28 18:50:00|28.02|27.77|27.95|27.87|28.03|27.88|27.92|27.76|1
1601319300000|2020-09-28 18:55:00|27.96|27.88|28.03|27.78|28.04|27.9|27.95|27.78|2
1601319600000|2020-09-28 19:00:00|28.04|27.79|27.98|27.9|28.04|27.9|27.97|27.78|0
1601319900000|2020-09-28 19:05:00|27.97|27.89|27.97|27.89|27.98|27.9|27.97|27.89|0
1601320200000|2020-09-28 19:10:00|27.98|27.9|27.96|27.88|27.98|27.9|27.96|27.88|0
1601320500000|2020-09-28 19:15:00|27.97|27.89|27.96|27.88|27.97|27.89|27.96|27.88|0
1601320800000|2020-09-28 19:20:00|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1601321100000|2020-09-28 19:25:00|27.98|27.9|28.07|27.82|28.08|27.9|27.98|27.82|4
1601321400000|2020-09-28 19:30:00|28.15|27.85|28.18|27.88|28.19|27.89|28.15|27.85|1
1601321700000|2020-09-28 19:35:00|28.17|27.87|28.13|27.83|28.18|27.88|28.13|27.83|0
1601322000000|2020-09-28 19:40:00|28.12|27.82|28.1|27.8|28.12|27.82|28.09|27.79|0
1601322300000|2020-09-28 19:45:00|28.12|27.82|28.04|27.79|28.12|27.82|28.04|27.79|1
1601322600000|2020-09-28 19:50:00|28.08|27.78|28.11|27.81|28.11|27.81|28.08|27.78|0
1601322900000|2020-09-28 19:55:00|28.13|27.83|28.12|27.82|28.14|27.86|28.1|27.8|8
1601359500000|2020-09-29 06:05:00|27.9|27.6|27.88|27.58|27.93|27.63|27.86|27.56|0
1601359800000|2020-09-29 06:10:00|27.87|27.57|27.92|27.62|27.92|27.62|27.87|27.57|0
1601360100000|2020-09-29 06:15:00|27.93|27.63|27.92|27.62|27.93|27.63|27.92|27.62|0
1601360400000|2020-09-29 06:20:00|27.99|27.69|27.97|27.67|28|27.7|27.97|27.67|0
1601360700000|2020-09-29 06:25:00|27.96|27.66|27.96|27.66|27.98|27.68|27.96|27.66|0
1601361000000|2020-09-29 06:30:00|27.98|27.68|27.98|27.68|28|27.7|27.98|27.68|0
1601361300000|2020-09-29 06:35:00|27.97|27.67|27.97|27.67|28|27.74|27.97|27.67|0
1601361600000|2020-09-29 06:40:00|27.99|27.69|27.99|27.69|28.01|27.71|27.98|27.68|0
1601361900000|2020-09-29 06:45:00|27.98|27.68|27.99|27.69|27.99|27.69|27.98|27.68|0
1601362200000|2020-09-29 06:50:00|27.98|27.68|27.96|27.66|27.98|27.68|27.96|27.66|0
1601362500000|2020-09-29 06:55:00|27.97|27.67|28.04|27.79|28.04|27.79|27.97|27.67|0
1601362800000|2020-09-29 07:00:00|28.06|27.81|28.01|27.93|28.08|27.94|27.93|27.78|14
1601363100000|2020-09-29 07:05:00|28.02|27.94|28.19|28.11|28.21|28.13|28.02|27.94|78
1601363400000|2020-09-29 07:10:00|28.2|28.12|28.22|28.14|28.24|28.16|28.16|28.08|134
1601363700000|2020-09-29 07:15:00|28.23|28.15|28.31|28.23|28.31|28.23|28.2|28.12|26
1601364000000|2020-09-29 07:20:00|28.3|28.22|28.15|28.07|28.31|28.23|28.12|28.04|93
1601364300000|2020-09-29 07:25:00|28.14|28.06|28.1|28.02|28.16|28.08|28.05|27.97|53
1601364600000|2020-09-29 07:30:00|28.08|28|28.14|28.06|28.18|28.1|28.08|28|117
1601364900000|2020-09-29 07:35:00|28.12|28.04|28.14|28.06|28.23|28.15|28.1|28.02|83
1601365200000|2020-09-29 07:40:00|28.16|28.08|28.21|28.13|28.21|28.13|28.12|28.04|30
1601365500000|2020-09-29 07:45:00|28.23|28.15|28.3|28.22|28.32|28.24|28.21|28.13|35
1601365800000|2020-09-29 07:50:00|28.32|28.24|28.35|28.27|28.37|28.29|28.3|28.22|129
1601366100000|2020-09-29 07:55:00|28.34|28.26|28.31|28.23|28.35|28.27|28.29|28.21|34
1601366400000|2020-09-29 08:00:00|28.3|28.22|28.49|28.41|28.5|28.42|28.3|28.22|81
1601366700000|2020-09-29 08:05:00|28.48|28.4|28.45|28.37|28.53|28.45|28.44|28.36|149
1601367000000|2020-09-29 08:10:00|28.44|28.36|28.4|28.32|28.48|28.4|28.39|28.31|87
1601367300000|2020-09-29 08:15:00|28.39|28.31|28.3|28.22|28.39|28.31|28.27|28.19|99
1601367600000|2020-09-29 08:20:00|28.29|28.21|28.26|28.18|28.33|28.25|28.23|28.15|3
1601367900000|2020-09-29 08:25:00|28.28|28.2|28.29|28.21|28.31|28.23|28.25|28.17|0
1601368200000|2020-09-29 08:30:00|28.3|28.22|28.2|28.12|28.32|28.24|28.18|28.1|116
1601368500000|2020-09-29 08:35:00|28.23|28.15|28.18|28.1|28.23|28.15|28.18|28.1|13
1601368800000|2020-09-29 08:40:00|28.13|28.05|28.26|28.18|28.31|28.23|28.13|28.05|29
1601369100000|2020-09-29 08:45:00|28.27|28.19|28.29|28.21|28.31|28.23|28.17|28.09|27
1601369400000|2020-09-29 08:50:00|28.28|28.2|28.31|28.23|28.31|28.23|28.27|28.19|1
1601369700000|2020-09-29 08:55:00|28.28|28.2|28.26|28.18|28.29|28.21|28.22|28.14|6
1601370000000|2020-09-29 09:00:00|28.27|28.19|28.23|28.15|28.31|28.23|28.22|28.14|20
1601370300000|2020-09-29 09:05:00|28.24|28.16|28.21|28.13|28.26|28.18|28.17|28.09|7
1601370600000|2020-09-29 09:10:00|28.22|28.14|28.26|28.18|28.26|28.18|28.21|28.13|0
1601370900000|2020-09-29 09:15:00|28.27|28.19|28.3|28.22|28.31|28.23|28.27|28.19|14
1601371200000|2020-09-29 09:20:00|28.29|28.21|28.34|28.26|28.34|28.26|28.29|28.21|12
1601371500000|2020-09-29 09:25:00|28.35|28.27|28.28|28.2|28.39|28.31|28.27|28.19|49
1601371800000|2020-09-29 09:30:00|28.3|28.22|28.27|28.19|28.35|28.27|28.27|28.19|75
1601372100000|2020-09-29 09:35:00|28.26|28.18|28.24|28.16|28.27|28.19|28.23|28.15|28
1601372400000|2020-09-29 09:40:00|28.23|28.15|28.23|28.15|28.25|28.17|28.23|28.15|0
1601372700000|2020-09-29 09:45:00|28.24|28.16|28.28|28.2|28.28|28.2|28.23|28.15|1
1601373000000|2020-09-29 09:50:00|28.26|28.18|28.24|28.16|28.31|28.23|28.23|28.15|2
1601373300000|2020-09-29 09:55:00|28.25|28.17|28.22|28.14|28.27|28.19|28.18|28.1|0
1601373600000|2020-09-29 10:00:00|28.23|28.15|28.16|28.08|28.23|28.15|28.15|28.07|314
1601373900000|2020-09-29 10:05:00|28.15|28.07|28.11|28.03|28.15|28.07|28.1|28.02|66
1601374200000|2020-09-29 10:10:00|28.12|28.04|28.04|27.96|28.12|28.04|28.02|27.94|115
1601374500000|2020-09-29 10:15:00|28.03|27.95|28.02|27.94|28.06|27.98|28.02|27.94|92
1601374800000|2020-09-29 10:20:00|28.03|27.95|28.02|27.94|28.07|27.99|28.02|27.94|9
1601375100000|2020-09-29 10:25:00|28.03|27.95|28.02|27.94|28.07|27.99|28.02|27.94|71
1601375400000|2020-09-29 10:30:00|28.01|27.93|28.05|27.97|28.05|27.97|27.97|27.89|66
1601375700000|2020-09-29 10:35:00|28.03|27.95|28.08|28|28.11|28.03|28.03|27.95|7
1601376000000|2020-09-29 10:40:00|28.07|27.99|28.11|28.03|28.11|28.03|28.07|27.99|0
1601376300000|2020-09-29 10:45:00|28.1|28.02|28.16|28.08|28.16|28.08|28.1|28.02|11
1601376600000|2020-09-29 10:50:00|28.15|28.07|28.12|28.04|28.16|28.08|28.11|28.03|16
1601376900000|2020-09-29 10:55:00|28.1|28.02|28.11|28.03|28.12|28.04|28.07|27.99|28
1601377200000|2020-09-29 11:00:00|28.09|28.01|28.07|27.99|28.09|28.01|28.05|27.97|16
1601377500000|2020-09-29 11:05:00|28.05|27.97|28.02|27.94|28.05|27.97|28.02|27.94|18
1601377800000|2020-09-29 11:10:00|27.97|27.89|28.03|27.95|28.03|27.95|27.97|27.89|17
1601378100000|2020-09-29 11:15:00|28.02|27.94|27.98|27.9|28.03|27.95|27.97|27.89|1
1601378400000|2020-09-29 11:20:00|27.99|27.91|28.02|27.94|28.05|27.97|27.97|27.89|2
1601378700000|2020-09-29 11:25:00|28.03|27.95|28.03|27.95|28.06|27.98|28.02|27.94|43
1601379000000|2020-09-29 11:30:00|28.04|27.96|28.07|27.99|28.07|27.99|28.03|27.95|5
1601379300000|2020-09-29 11:35:00|28.08|28|28.04|27.96|28.09|28.01|28.03|27.95|26
1601379600000|2020-09-29 11:40:00|28.02|27.94|28.02|27.94|28.04|27.96|28.02|27.94|1
1601379900000|2020-09-29 11:45:00|28.03|27.95|28.04|27.96|28.07|27.99|28.02|27.94|1
1601380200000|2020-09-29 11:50:00|28.05|27.97|28.07|27.99|28.07|27.99|28.02|27.94|0
1601380500000|2020-09-29 11:55:00|28.04|27.96|28.05|27.97|28.07|27.99|28.02|27.94|10
1601380800000|2020-09-29 12:00:00|28.04|27.96|28.17|28.09|28.17|28.09|28.04|27.96|57
1601381100000|2020-09-29 12:05:00|28.14|28.06|28.21|28.13|28.21|28.13|28.14|28.06|31
1601381400000|2020-09-29 12:10:00|28.19|28.11|28.22|28.14|28.23|28.15|28.18|28.1|73
1601381700000|2020-09-29 12:15:00|28.19|28.11|28.22|28.14|28.22|28.14|28.19|28.11|15
1601382000000|2020-09-29 12:20:00|28.2|28.12|28.19|28.11|28.2|28.12|28.14|28.06|15
1601382300000|2020-09-29 12:25:00|28.2|28.12|28.19|28.11|28.22|28.14|28.19|28.11|14
1601382600000|2020-09-29 12:30:00|28.17|28.09|28.19|28.11|28.19|28.11|28.14|28.06|30
1601382900000|2020-09-29 12:35:00|28.16|28.08|28.14|28.06|28.16|28.08|28.14|28.06|24
1601383200000|2020-09-29 12:40:00|28.12|28.04|28.18|28.1|28.18|28.1|28.12|28.04|17
1601383500000|2020-09-29 12:45:00|28.17|28.09|28.16|28.08|28.17|28.09|28.14|28.06|21
1601383800000|2020-09-29 12:50:00|28.14|28.06|28.13|28.05|28.16|28.08|28.13|28.05|5
1601384100000|2020-09-29 12:55:00|28.14|28.06|28.13|28.05|28.16|28.08|28.09|28.01|51
1601384400000|2020-09-29 13:00:00|28.14|28.06|28.13|28.05|28.15|28.07|28.09|28.01|88
1601384700000|2020-09-29 13:05:00|28.14|28.06|28.1|28.02|28.14|28.06|28.1|28.02|4
1601385000000|2020-09-29 13:10:00|28.11|28.03|28.11|28.03|28.11|28.03|28.1|28.02|0
1601385300000|2020-09-29 13:15:00|28.1|28.02|28.11|28.03|28.11|28.03|28.07|27.99|7
1601385600000|2020-09-29 13:20:00|28.12|28.04|28.12|28.04|28.12|28.04|28.11|28.03|0
1601385900000|2020-09-29 13:25:00|28.11|28.03|28.16|28.08|28.19|28.11|28.11|28.03|67
1601386200000|2020-09-29 13:30:00|28.14|28.06|28.01|27.93|28.15|28.07|28.01|27.93|149
1601386500000|2020-09-29 13:35:00|27.98|27.9|27.8|27.72|28.01|27.93|27.79|27.71|608
1601386800000|2020-09-29 13:40:00|27.79|27.71|27.83|27.75|27.89|27.81|27.78|27.7|101
1601387100000|2020-09-29 13:45:00|27.81|27.73|27.78|27.7|27.83|27.75|27.71|27.63|109
1601387400000|2020-09-29 13:50:00|27.76|27.68|27.84|27.76|27.89|27.81|27.75|27.67|50
1601387700000|2020-09-29 13:55:00|27.83|27.75|27.72|27.64|27.84|27.76|27.72|27.64|670
1601388000000|2020-09-29 14:00:00|27.71|27.63|27.61|27.53|27.79|27.71|27.58|27.5|182
1601388300000|2020-09-29 14:05:00|27.62|27.54|27.56|27.48|27.65|27.57|27.56|27.48|144
1601388600000|2020-09-29 14:10:00|27.55|27.47|27.56|27.48|27.58|27.5|27.55|27.47|16
1601388900000|2020-09-29 14:15:00|27.55|27.47|27.49|27.41|27.56|27.48|27.46|27.38|263
1601389200000|2020-09-29 14:20:00|27.48|27.4|27.39|27.31|27.5|27.42|27.36|27.28|431
1601389500000|2020-09-29 14:25:00|27.37|27.29|27.46|27.38|27.46|27.38|27.36|27.28|147
1601389800000|2020-09-29 14:30:00|27.45|27.37|27.54|27.46|27.55|27.47|27.44|27.36|51
1601390100000|2020-09-29 14:35:00|27.55|27.47|27.77|27.69|27.81|27.73|27.55|27.47|167
1601390400000|2020-09-29 14:40:00|27.76|27.68|27.78|27.7|27.86|27.78|27.72|27.64|250
1601390700000|2020-09-29 14:45:00|27.79|27.71|27.83|27.75|27.93|27.85|27.76|27.68|259
1601391000000|2020-09-29 14:50:00|27.8|27.72|27.86|27.78|27.9|27.82|27.79|27.71|38
1601391300000|2020-09-29 14:55:00|27.85|27.77|27.85|27.77|27.86|27.78|27.8|27.72|41
1601391600000|2020-09-29 15:00:00|27.82|27.74|27.76|27.68|27.88|27.8|27.75|27.67|102
1601391900000|2020-09-29 15:05:00|27.77|27.69|27.7|27.62|27.8|27.72|27.64|27.56|422
1601392200000|2020-09-29 15:10:00|27.68|27.6|27.66|27.58|27.68|27.6|27.59|27.51|77
1601392500000|2020-09-29 15:15:00|27.64|27.56|27.64|27.56|27.64|27.56|27.59|27.51|46
1601392800000|2020-09-29 15:20:00|27.63|27.55|27.61|27.53|27.64|27.56|27.56|27.48|92
1601393100000|2020-09-29 15:25:00|27.62|27.54|27.7|27.62|27.72|27.64|27.62|27.54|108
1601393400000|2020-09-29 15:30:00|27.71|27.63|27.6|27.52|27.71|27.63|27.58|27.5|256
1601393700000|2020-09-29 15:35:00|27.59|27.51|27.56|27.48|27.6|27.52|27.55|27.47|63
1601394000000|2020-09-29 15:40:00|27.55|27.47|27.81|27.73|27.85|27.77|27.55|27.47|79
1601394300000|2020-09-29 15:45:00|27.83|27.75|27.9|27.82|27.94|27.86|27.8|27.72|30
1601394600000|2020-09-29 15:50:00|27.93|27.85|27.85|27.77|27.93|27.85|27.83|27.75|114
1601394900000|2020-09-29 15:55:00|27.84|27.76|27.88|27.8|27.89|27.81|27.8|27.72|51
1601395200000|2020-09-29 16:00:00|27.87|27.79|28.03|27.95|28.03|27.95|27.87|27.79|262
1601395500000|2020-09-29 16:05:00|28|27.92|27.91|27.83|28.04|27.96|27.91|27.83|16
1601395800000|2020-09-29 16:10:00|27.92|27.84|27.9|27.82|27.96|27.88|27.9|27.82|9
1601396100000|2020-09-29 16:15:00|27.91|27.83|27.94|27.86|27.95|27.87|27.91|27.83|1
1601396400000|2020-09-29 16:20:00|27.93|27.85|27.93|27.85|27.95|27.87|27.89|27.81|28
1601396700000|2020-09-29 16:25:00|27.92|27.84|27.88|27.8|27.93|27.85|27.87|27.79|0
1601397000000|2020-09-29 16:30:00|27.87|27.79|27.9|27.82|27.92|27.84|27.87|27.79|1
1601397300000|2020-09-29 16:35:00|27.88|27.8|27.84|27.76|27.89|27.81|27.84|27.76|2
1601397600000|2020-09-29 16:40:00|27.86|27.78|27.85|27.77|27.86|27.78|27.83|27.75|19
1601397900000|2020-09-29 16:45:00|27.86|27.78|27.83|27.75|27.88|27.8|27.82|27.74|0
1601398200000|2020-09-29 16:50:00|27.82|27.74|27.82|27.74|27.84|27.76|27.8|27.72|7
1601398500000|2020-09-29 16:55:00|27.84|27.76|27.81|27.73|27.84|27.76|27.81|27.73|0
1601398800000|2020-09-29 17:00:00|27.82|27.74|27.84|27.76|27.86|27.78|27.79|27.71|7
1601399100000|2020-09-29 17:05:00|27.86|27.78|27.91|27.83|27.91|27.83|27.82|27.74|7
1601399400000|2020-09-29 17:10:00|27.89|27.81|27.97|27.89|27.98|27.9|27.88|27.8|5
1601399700000|2020-09-29 17:15:00|27.96|27.88|27.93|27.85|27.98|27.9|27.89|27.81|21
1601400000000|2020-09-29 17:20:00|27.91|27.83|27.93|27.85|27.93|27.85|27.88|27.8|4
1601400300000|2020-09-29 17:25:00|27.96|27.88|27.81|27.73|27.96|27.88|27.81|27.73|34
1601400600000|2020-09-29 17:30:00|27.82|27.74|27.76|27.68|27.83|27.75|27.76|27.68|7
1601400900000|2020-09-29 17:35:00|27.81|27.73|27.81|27.73|27.81|27.73|27.76|27.68|2
1601401200000|2020-09-29 17:40:00|27.78|27.7|27.76|27.68|27.78|27.7|27.71|27.63|7
1601401500000|2020-09-29 17:45:00|27.77|27.69|27.72|27.64|27.77|27.69|27.71|27.63|9
1601401800000|2020-09-29 17:50:00|27.73|27.65|27.62|27.54|27.73|27.65|27.61|27.53|10
1601402100000|2020-09-29 17:55:00|27.61|27.53|27.66|27.58|27.68|27.6|27.61|27.53|0
1601402400000|2020-09-29 18:00:00|27.67|27.59|27.77|27.52|27.78|27.64|27.66|27.52|0
1601402700000|2020-09-29 18:05:00|27.78|27.53|27.63|27.55|27.78|27.59|27.63|27.51|0
1601403000000|2020-09-29 18:10:00|27.64|27.56|27.68|27.43|27.76|27.56|27.55|27.43|15
1601403300000|2020-09-29 18:15:00|27.67|27.42|27.62|27.37|27.68|27.43|27.62|27.37|1
1601403600000|2020-09-29 18:20:00|27.67|27.38|27.68|27.38|27.68|27.39|27.62|27.35|0
1601403900000|2020-09-29 18:25:00|27.63|27.37|27.59|27.34|27.68|27.38|27.59|27.34|0
1601404200000|2020-09-29 18:30:00|27.49|27.41|27.46|27.21|27.6|27.41|27.45|27.2|1
1601404500000|2020-09-29 18:35:00|27.47|27.22|27.42|27.17|27.49|27.27|27.35|27.16|1
1601404800000|2020-09-29 18:40:00|27.41|27.16|27.37|27.12|27.43|27.25|27.31|27.11|1
1601405100000|2020-09-29 18:45:00|27.39|27.14|27.34|27.26|27.41|27.26|27.32|27.13|0
1601405400000|2020-09-29 18:50:00|27.41|27.16|27.34|27.26|27.42|27.27|27.32|27.15|0
1601405700000|2020-09-29 18:55:00|27.41|27.16|27.46|27.21|27.46|27.29|27.32|27.15|1
1601406000000|2020-09-29 19:00:00|27.45|27.2|27.5|27.25|27.5|27.25|27.44|27.19|4
1601406300000|2020-09-29 19:05:00|27.51|27.26|27.54|27.24|27.55|27.26|27.5|27.24|2
1601406600000|2020-09-29 19:10:00|27.55|27.25|27.5|27.2|27.55|27.25|27.5|27.2|0
1601406900000|2020-09-29 19:15:00|27.52|27.22|27.5|27.2|27.52|27.22|27.48|27.18|0
1601407200000|2020-09-29 19:20:00|27.51|27.21|27.5|27.25|27.52|27.26|27.5|27.21|0
1601407500000|2020-09-29 19:25:00|27.51|27.26|27.62|27.32|27.62|27.33|27.51|27.26|4
1601407800000|2020-09-29 19:30:00|27.61|27.36|27.55|27.3|27.61|27.36|27.55|27.3|0
1601408100000|2020-09-29 19:35:00|27.56|27.31|27.61|27.36|27.64|27.39|27.45|27.28|9
1601408400000|2020-09-29 19:40:00|27.62|27.37|27.61|27.36|27.62|27.37|27.61|27.36|0
1601408700000|2020-09-29 19:45:00|27.6|27.35|27.58|27.33|27.61|27.39|27.47|27.3|2
1601409000000|2020-09-29 19:50:00|27.59|27.34|27.58|27.33|27.62|27.37|27.57|27.32|0
1601409300000|2020-09-29 19:55:00|27.6|27.35|27.72|27.42|27.73|27.47|27.48|27.33|39
1601409600000|2020-09-29 20:00:00|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1601445900000|2020-09-30 06:05:00|28.11|27.86|28.19|27.94|28.19|27.99|27.99|27.81|15
1601446200000|2020-09-30 06:10:00|28.17|27.92|28.17|28.09|28.19|28.09|28.1|27.9|0
1601446500000|2020-09-30 06:15:00|||||||||19
1601446800000|2020-09-30 06:20:00|28.14|28.06|28.14|28.06|28.17|28.09|28.1|28.02|21
1601447100000|2020-09-30 06:25:00|28.15|28.07|28.01|27.93|28.2|28.12|27.98|27.84|42
1601447400000|2020-09-30 06:30:00|28.09|27.84|28.09|27.84|28.09|27.92|27.97|27.83|17
1601447700000|2020-09-30 06:35:00|28|27.92|28.09|27.84|28.12|27.93|28|27.83|7
1601448000000|2020-09-30 06:40:00|28|27.92|28.12|27.87|28.12|27.94|28|27.83|0
1601448300000|2020-09-30 06:45:00|28.13|27.88|28.15|27.9|28.15|27.9|28.11|27.86|2
1601448600000|2020-09-30 06:50:00|28.14|27.89|28.16|27.91|28.19|27.94|28.14|27.89|0
1601448900000|2020-09-30 06:55:00|28.17|27.92|28.04|27.79|28.17|27.92|28.04|27.77|21
1601449200000|2020-09-30 07:00:00|28.05|27.8|27.87|27.79|28.11|27.98|27.87|27.72|172
1601449500000|2020-09-30 07:05:00|27.83|27.75|27.8|27.72|27.94|27.86|27.8|27.72|90
1601449800000|2020-09-30 07:10:00|27.81|27.73|27.85|27.77|27.89|27.81|27.77|27.69|46
1601450100000|2020-09-30 07:15:00|27.84|27.76|27.72|27.64|27.91|27.83|27.67|27.59|114
1601450400000|2020-09-30 07:20:00|27.74|27.66|27.8|27.72|27.84|27.76|27.7|27.62|92
1601450700000|2020-09-30 07:25:00|27.82|27.74|27.69|27.61|27.93|27.85|27.69|27.61|63
1601451000000|2020-09-30 07:30:00|27.7|27.62|27.64|27.56|27.71|27.63|27.62|27.54|150
1601451300000|2020-09-30 07:35:00|27.66|27.58|27.68|27.6|27.71|27.63|27.59|27.51|78
1601451600000|2020-09-30 07:40:00|27.69|27.61|27.79|27.71|27.81|27.73|27.68|27.6|51
1601451900000|2020-09-30 07:45:00|27.83|27.75|27.86|27.78|27.87|27.79|27.78|27.7|214
1601452200000|2020-09-30 07:50:00|27.87|27.79|27.95|27.87|27.95|27.87|27.86|27.78|76
1601452500000|2020-09-30 07:55:00|27.93|27.85|27.93|27.85|28|27.92|27.91|27.83|56
1601452800000|2020-09-30 08:00:00|27.92|27.84|27.92|27.84|27.96|27.88|27.87|27.79|9
1601453100000|2020-09-30 08:05:00|27.93|27.85|27.98|27.9|28.06|27.98|27.87|27.79|10
1601453400000|2020-09-30 08:10:00|27.99|27.91|27.9|27.82|28.05|27.97|27.9|27.82|30
1601453700000|2020-09-30 08:15:00|27.88|27.8|27.86|27.78|27.92|27.84|27.82|27.74|136
1601454000000|2020-09-30 08:20:00|27.87|27.79|27.8|27.72|27.89|27.81|27.79|27.71|332
1601454300000|2020-09-30 08:25:00|27.81|27.73|27.77|27.69|27.81|27.73|27.72|27.64|286
1601454600000|2020-09-30 08:30:00|27.76|27.68|27.7|27.62|27.81|27.73|27.68|27.6|233
1601454900000|2020-09-30 08:35:00|27.69|27.61|27.72|27.64|27.79|27.71|27.66|27.58|279
1601455200000|2020-09-30 08:40:00|27.74|27.66|27.66|27.58|27.76|27.68|27.64|27.56|138
1601455500000|2020-09-30 08:45:00|27.64|27.56|27.57|27.49|27.65|27.57|27.54|27.46|61
1601455800000|2020-09-30 08:50:00|27.56|27.48|27.54|27.46|27.57|27.49|27.51|27.43|104
1601456100000|2020-09-30 08:55:00|27.56|27.48|27.57|27.49|27.62|27.54|27.53|27.45|17
1601456400000|2020-09-30 09:00:00|27.59|27.51|27.58|27.5|27.69|27.61|27.54|27.46|42
1601456700000|2020-09-30 09:05:00|27.59|27.51|27.58|27.5|27.62|27.54|27.58|27.5|3
1601457000000|2020-09-30 09:10:00|27.57|27.49|27.69|27.61|27.71|27.63|27.57|27.49|458
1601457300000|2020-09-30 09:15:00|27.68|27.6|27.64|27.56|27.69|27.61|27.6|27.52|67
1601457600000|2020-09-30 09:20:00|27.65|27.57|27.74|27.66|27.74|27.66|27.62|27.54|249
1601457900000|2020-09-30 09:25:00|27.71|27.63|27.78|27.7|27.78|27.7|27.7|27.62|37
1601458200000|2020-09-30 09:30:00|27.8|27.72|27.72|27.64|27.8|27.72|27.66|27.58|75
1601458500000|2020-09-30 09:35:00|27.7|27.62|27.67|27.59|27.72|27.64|27.67|27.59|62
1601458800000|2020-09-30 09:40:00|27.69|27.61|27.72|27.64|27.72|27.64|27.67|27.59|48
1601459100000|2020-09-30 09:45:00|27.71|27.63|27.64|27.56|27.75|27.67|27.62|27.54|95
1601459400000|2020-09-30 09:50:00|27.62|27.54|27.61|27.53|27.64|27.56|27.57|27.49|94
1601459700000|2020-09-30 09:55:00|27.6|27.52|27.55|27.47|27.6|27.52|27.51|27.43|48
1601460000000|2020-09-30 10:00:00|27.56|27.48|27.77|27.69|27.79|27.71|27.54|27.46|127
1601460300000|2020-09-30 10:05:00|27.76|27.68|27.79|27.71|27.92|27.84|27.71|27.63|553
1601460600000|2020-09-30 10:10:00|27.78|27.7|27.69|27.61|27.84|27.76|27.64|27.56|72
1601460900000|2020-09-30 10:15:00|27.7|27.62|27.7|27.62|27.72|27.64|27.67|27.59|0
1601461200000|2020-09-30 10:20:00|27.71|27.63|27.73|27.65|27.73|27.65|27.67|27.59|56
1601461500000|2020-09-30 10:25:00|27.71|27.63|27.7|27.62|27.73|27.65|27.65|27.57|217
1601461800000|2020-09-30 10:30:00|27.69|27.61|27.58|27.5|27.7|27.62|27.55|27.47|72
1601462100000|2020-09-30 10:35:00|27.55|27.47|27.58|27.5|27.58|27.5|27.54|27.46|109
1601462400000|2020-09-30 10:40:00|27.56|27.48|27.53|27.45|27.58|27.5|27.49|27.41|70
1601462700000|2020-09-30 10:45:00|27.51|27.43|27.51|27.43|27.53|27.45|27.46|27.38|48
1601463000000|2020-09-30 10:50:00|27.53|27.45|27.6|27.52|27.6|27.52|27.53|27.45|48
1601463300000|2020-09-30 10:55:00|27.58|27.5|27.71|27.63|27.73|27.65|27.55|27.47|70
1601463600000|2020-09-30 11:00:00|27.73|27.65|27.61|27.53|27.77|27.69|27.6|27.52|46
1601463900000|2020-09-30 11:05:00|27.63|27.55|27.65|27.57|27.65|27.57|27.6|27.52|24
1601464200000|2020-09-30 11:10:00|27.64|27.56|27.66|27.58|27.66|27.58|27.6|27.52|39
1601464500000|2020-09-30 11:15:00|27.65|27.57|27.69|27.61|27.7|27.62|27.65|27.57|26
1601464800000|2020-09-30 11:20:00|27.68|27.6|27.67|27.59|27.69|27.61|27.62|27.54|3
1601465100000|2020-09-30 11:25:00|27.64|27.56|27.64|27.56|27.69|27.61|27.63|27.55|0
1601465400000|2020-09-30 11:30:00|27.63|27.55|27.71|27.63|27.72|27.64|27.63|27.55|4
1601465700000|2020-09-30 11:35:00|27.69|27.61|27.73|27.65|27.73|27.65|27.69|27.61|0
1601466000000|2020-09-30 11:40:00|27.72|27.64|27.73|27.65|27.73|27.65|27.68|27.6|0
1601466300000|2020-09-30 11:45:00|27.72|27.64|27.69|27.61|27.73|27.65|27.68|27.6|0
1601466600000|2020-09-30 11:50:00|27.71|27.63|27.68|27.6|27.73|27.65|27.67|27.59|0
1601466900000|2020-09-30 11:55:00|27.67|27.59|27.66|27.58|27.68|27.6|27.63|27.55|0
1601467200000|2020-09-30 12:00:00|27.64|27.56|27.63|27.55|27.68|27.6|27.62|27.54|2
1601467500000|2020-09-30 12:05:00|27.67|27.59|27.66|27.58|27.67|27.59|27.63|27.55|39
1601467800000|2020-09-30 12:10:00|27.64|27.56|27.55|27.47|27.64|27.56|27.53|27.45|238
1601468100000|2020-09-30 12:15:00|27.57|27.49|27.6|27.52|27.63|27.55|27.52|27.44|177
1601468400000|2020-09-30 12:20:00|27.61|27.53|27.55|27.47|27.61|27.53|27.53|27.45|17
1601468700000|2020-09-30 12:25:00|27.56|27.48|27.48|27.4|27.57|27.49|27.48|27.4|35
1601469000000|2020-09-30 12:30:00|27.47|27.39|27.45|27.37|27.5|27.42|27.45|27.37|11
1601469300000|2020-09-30 12:35:00|27.44|27.36|27.4|27.32|27.49|27.41|27.4|27.32|10
1601469600000|2020-09-30 12:40:00|27.38|27.3|27.34|27.26|27.4|27.32|27.3|27.22|37
1601469900000|2020-09-30 12:45:00|27.35|27.27|27.38|27.3|27.43|27.35|27.33|27.25|167
1601470200000|2020-09-30 12:50:00|27.35|27.27|27.38|27.3|27.39|27.31|27.33|27.25|39
1601470500000|2020-09-30 12:55:00|27.39|27.31|27.37|27.29|27.42|27.34|27.33|27.25|22
1601470800000|2020-09-30 13:00:00|27.35|27.27|27.29|27.21|27.38|27.3|27.29|27.21|171
1601471100000|2020-09-30 13:05:00|27.3|27.22|27.3|27.22|27.35|27.27|27.25|27.17|348
1601471400000|2020-09-30 13:10:00|27.29|27.21|27.3|27.22|27.3|27.22|27.25|27.17|4
1601471700000|2020-09-30 13:15:00|27.27|27.19|27.3|27.22|27.3|27.22|27.25|27.17|4
1601472000000|2020-09-30 13:20:00|27.27|27.19|27.25|27.17|27.3|27.22|27.25|27.17|44
1601472300000|2020-09-30 13:25:00|27.28|27.2|27.3|27.22|27.3|27.22|27.25|27.17|118
1601472600000|2020-09-30 13:30:00|27.29|27.21|27.2|27.12|27.3|27.22|27.14|27.06|270
1601472900000|2020-09-30 13:35:00|27.19|27.11|27.26|27.18|27.32|27.24|27.17|27.09|448
1601473200000|2020-09-30 13:40:00|27.25|27.17|27.23|27.15|27.29|27.21|27.21|27.13|56
1601473500000|2020-09-30 13:45:00|27.24|27.16|27.19|27.11|27.27|27.19|27.14|27.06|195
1601473800000|2020-09-30 13:50:00|27.18|27.1|27.14|27.06|27.26|27.18|27.14|27.06|55
1601474100000|2020-09-30 13:55:00|27.16|27.08|27.06|26.98|27.16|27.08|27.04|26.96|188
1601474400000|2020-09-30 14:00:00|27.04|26.96|27.06|26.98|27.13|27.05|27.03|26.95|276
1601474700000|2020-09-30 14:05:00|27.07|26.99|27.08|27|27.12|27.04|27.03|26.95|152
1601475000000|2020-09-30 14:10:00|27.07|26.99|27.06|26.98|27.1|27.02|27|26.92|363
1601475300000|2020-09-30 14:15:00|27.04|26.96|27.03|26.95|27.1|27.02|27|26.92|488
1601475600000|2020-09-30 14:20:00|27.02|26.94|27.01|26.93|27.05|26.97|27|26.92|42
1601475900000|2020-09-30 14:25:00|27.02|26.94|27|26.92|27.05|26.97|26.97|26.89|29
1601476200000|2020-09-30 14:30:00|26.98|26.9|26.97|26.89|27.01|26.93|26.95|26.87|78
1601476500000|2020-09-30 14:35:00|26.98|26.9|26.99|26.91|27.03|26.95|26.97|26.89|41
1601476800000|2020-09-30 14:40:00|26.95|26.87|27|26.92|27.07|26.99|26.91|26.83|102
1601477100000|2020-09-30 14:45:00|27.03|26.95|26.99|26.91|27.05|26.97|26.94|26.86|314
1601477400000|2020-09-30 14:50:00|26.97|26.89|27.06|26.98|27.06|26.98|26.94|26.86|85
1601477700000|2020-09-30 14:55:00|27.05|26.97|27.06|26.98|27.09|27.01|27.02|26.94|250
1601478000000|2020-09-30 15:00:00|27.04|26.96|27.13|27.05|27.15|27.07|27.04|26.96|70
1601478300000|2020-09-30 15:05:00|27.09|27.01|27.19|27.11|27.2|27.12|27.06|26.98|483
1601478600000|2020-09-30 15:10:00|27.18|27.1|27.2|27.12|27.23|27.15|27.17|27.09|113
1601478900000|2020-09-30 15:15:00|27.19|27.11|27.12|27.04|27.19|27.11|27.09|27.01|901
1601479200000|2020-09-30 15:20:00|27.14|27.06|27.07|26.99|27.19|27.11|27.04|26.96|1255
1601479500000|2020-09-30 15:25:00|27.06|26.98|27.06|26.98|27.09|27.01|26.99|26.91|1397
1601479800000|2020-09-30 15:30:00|27.08|27|27.2|27.12|27.25|27.17|27.04|26.96|309
1601480100000|2020-09-30 15:35:00|27.19|27.11|27.11|27.03|27.21|27.13|27.11|27.03|119
1601480400000|2020-09-30 15:40:00|27.1|27.02|27.06|26.98|27.13|27.05|27.06|26.98|222
1601480700000|2020-09-30 15:45:00|27.08|27|27.06|26.98|27.08|27|27.03|26.95|18
1601481000000|2020-09-30 15:50:00|27.05|26.97|27.01|26.93|27.06|26.98|27.01|26.93|8
1601481300000|2020-09-30 15:55:00|27.03|26.95|27|26.92|27.04|26.96|26.99|26.91|93
1601481600000|2020-09-30 16:00:00|26.99|26.91|26.95|26.87|26.99|26.91|26.91|26.83|119
1601481900000|2020-09-30 16:05:00|26.99|26.91|26.94|26.86|26.99|26.91|26.94|26.86|139
1601482200000|2020-09-30 16:10:00|26.93|26.85|26.97|26.89|27.02|26.94|26.93|26.85|135
1601482500000|2020-09-30 16:15:00|26.99|26.91|26.98|26.9|26.99|26.91|26.96|26.88|20
1601482800000|2020-09-30 16:20:00|26.97|26.89|27.04|26.96|27.04|26.96|26.94|26.86|217
1601483100000|2020-09-30 16:25:00|27.02|26.94|27.08|27|27.09|27.01|27.02|26.94|16
1601483400000|2020-09-30 16:30:00|27.06|26.98|27.09|27.01|27.11|27.03|27.05|26.97|2
1601483700000|2020-09-30 16:35:00|27.1|27.02|27.1|27.02|27.14|27.06|27.09|27.01|29
1601484000000|2020-09-30 16:40:00|27.13|27.05|27.13|27.05|27.14|27.06|27.13|27.05|0
1601484300000|2020-09-30 16:45:00|27.14|27.06|27.14|27.06|27.14|27.06|27.13|27.05|0
1601484600000|2020-09-30 16:50:00|27.13|27.05|27.14|27.06|27.14|27.06|27.13|27.05|0
1601484900000|2020-09-30 16:55:00|27.13|27.05|27.13|27.05|27.13|27.05|27.11|27.03|52
1601485200000|2020-09-30 17:00:00|27.11|27.03|27.18|27.1|27.18|27.1|27.11|27.03|26
1601485500000|2020-09-30 17:05:00|27.24|27.16|27.24|27.16|27.28|27.2|27.23|27.15|27
1601486100000|2020-09-30 17:15:00|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|0
1601486400000|2020-09-30 17:20:00|27.34|27.26|27.26|27.18|27.34|27.26|27.26|27.18|15
1601486700000|2020-09-30 17:25:00|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|0
1601487300000|2020-09-30 17:35:00|27.23|27.15|27.24|27.16|27.26|27.18|27.21|27.13|12
1601487900000|2020-09-30 17:45:00|27.29|27.21|27.3|27.22|27.3|27.22|27.24|27.16|153
1601488200000|2020-09-30 17:50:00|27.27|27.19|27.16|27.08|27.33|27.19|27.16|27.08|8
1601488500000|2020-09-30 17:55:00|27.17|27.09|27.21|27.13|27.24|27.13|27.13|26.99|178
1601488800000|2020-09-30 18:00:00|27.19|27.11|27.22|27.14|27.32|27.16|27.14|27.06|29
1601489100000|2020-09-30 18:05:00|27.23|27.15|27.19|27.11|27.23|27.15|27.19|27.11|0
1601489400000|2020-09-30 18:10:00|27.2|27.12|27.21|27.13|27.21|27.13|27.2|27.12|0
1601489700000|2020-09-30 18:15:00|27.2|27.12|27.27|27.19|27.27|27.19|27.2|27.12|9
1601490000000|2020-09-30 18:20:00|27.35|27.1|27.39|27.14|27.41|27.23|27.26|27.08|55
1601490300000|2020-09-30 18:25:00|27.4|27.15|27.37|27.07|27.4|27.26|27.34|27.05|0
1601490600000|2020-09-30 18:30:00|27.38|27.08|27.35|27.05|27.38|27.11|27.32|27.03|0
1601490900000|2020-09-30 18:35:00|27.36|27.06|27.43|27.13|27.43|27.13|27.35|27.05|0
1601491200000|2020-09-30 18:40:00|27.42|27.12|27.43|27.13|27.43|27.13|27.41|27.11|0
1601491500000|2020-09-30 18:45:00|27.42|27.12|27.37|27.12|27.43|27.15|27.36|27.08|0
1601491800000|2020-09-30 18:50:00|27.36|27.11|27.36|27.11|27.42|27.13|27.35|27.08|0
1601492100000|2020-09-30 18:55:00|27.35|27.1|27.36|27.06|27.41|27.14|27.22|27.06|10
1601492400000|2020-09-30 19:00:00|27.37|27.07|27.35|27.05|27.37|27.07|27.35|27.05|0
1601492700000|2020-09-30 19:05:00|27.32|27.02|27.34|27.04|27.34|27.04|27.32|27.02|0
1601493000000|2020-09-30 19:10:00|27.36|27.06|27.5|27.25|27.5|27.25|27.36|27.06|0
1601493300000|2020-09-30 19:15:00|27.49|27.24|27.67|27.37|27.69|27.39|27.43|27.24|4
1601493600000|2020-09-30 19:20:00|27.66|27.41|27.69|27.44|27.7|27.45|27.66|27.41|0
1601493900000|2020-09-30 19:25:00|27.67|27.42|27.62|27.37|27.69|27.5|27.58|27.36|4
1601494200000|2020-09-30 19:30:00|27.63|27.38|27.68|27.43|27.68|27.43|27.63|27.37|0
1601494500000|2020-09-30 19:35:00|27.67|27.42|27.67|27.42|27.68|27.43|27.65|27.4|0
1601494800000|2020-09-30 19:40:00|27.66|27.41|27.46|27.38|27.66|27.41|27.46|27.37|21
1601495100000|2020-09-30 19:45:00|27.6|27.35|27.5|27.25|27.6|27.35|27.5|27.25|16
1601495400000|2020-09-30 19:50:00|27.51|27.26|27.5|27.42|27.57|27.42|27.41|27.23|56
1601495700000|2020-09-30 19:55:00|27.48|27.4|27.75|27.45|27.75|27.66|27.44|27.3|77
1601496000000|2020-09-30 20:00:00|27.76|27.46|27.76|27.46|27.76|27.46|27.76|27.46|0
1601532300000|2020-10-01 06:05:00|27.06|26.98|27.17|26.92|27.19|27.05|27.03|26.9|3
1601532600000|2020-10-01 06:10:00|27.16|26.91|27.16|26.91|27.16|26.91|27.14|26.89|1
1601532900000|2020-10-01 06:15:00|27.09|27.01|27.09|27.01|27.16|27.01|27.09|26.91|4
1601533200000|2020-10-01 06:20:00|27.16|26.91|27.09|27.01|27.16|27.01|27.09|26.91|0
1601533500000|2020-10-01 06:25:00|27.08|27|27.07|26.99|27.08|27|27.07|26.99|35
1601533800000|2020-10-01 06:30:00|27.06|26.98|27.05|26.97|27.06|26.98|27.04|26.96|0
1601534100000|2020-10-01 06:35:00|27.04|26.96|27.02|26.94|27.05|26.97|27.02|26.94|2
1601534400000|2020-10-01 06:40:00|27.01|26.93|26.98|26.9|27.01|26.93|26.98|26.9|4
1601534700000|2020-10-01 06:45:00|26.99|26.91|26.97|26.89|26.99|26.91|26.97|26.89|0
1601535000000|2020-10-01 06:50:00|26.98|26.9|26.97|26.89|26.98|26.9|26.97|26.89|0
1601535300000|2020-10-01 06:55:00|26.95|26.87|26.96|26.88|26.97|26.89|26.9|26.82|24
1601535600000|2020-10-01 07:00:00|27.01|26.93|27.07|26.99|27.09|27.01|26.96|26.82|233
1601535900000|2020-10-01 07:05:00|27.06|26.98|27.07|26.99|27.14|27.06|27.04|26.96|142
1601536200000|2020-10-01 07:10:00|27.06|26.98|27.21|27.13|27.22|27.14|27.06|26.98|52
1601536500000|2020-10-01 07:15:00|27.19|27.11|27.11|27.03|27.23|27.15|27.03|26.95|65
1601536800000|2020-10-01 07:20:00|27.09|27.01|27.06|26.98|27.12|27.04|26.97|26.89|90
1601537100000|2020-10-01 07:25:00|27.07|26.99|27.08|27|27.09|27.01|27.01|26.93|29
1601537400000|2020-10-01 07:30:00|27.09|27.01|27.28|27.2|27.32|27.24|27.09|27.01|260
1601537700000|2020-10-01 07:35:00|27.29|27.21|27.27|27.19|27.33|27.25|27.21|27.13|148
1601538000000|2020-10-01 07:40:00|27.26|27.18|27.3|27.22|27.31|27.23|27.13|27.05|123
1601538300000|2020-10-01 07:45:00|27.31|27.23|27.23|27.15|27.33|27.25|27.23|27.15|31
1601538600000|2020-10-01 07:50:00|27.28|27.2|27.26|27.18|27.33|27.25|27.21|27.13|39
1601538900000|2020-10-01 07:55:00|27.27|27.19|27.28|27.2|27.33|27.25|27.23|27.15|93
1601539200000|2020-10-01 08:00:00|27.3|27.22|27.38|27.3|27.41|27.33|27.3|27.22|158
1601539500000|2020-10-01 08:05:00|27.37|27.29|27.38|27.3|27.38|27.3|27.25|27.17|40
1601539800000|2020-10-01 08:10:00|27.37|27.29|27.28|27.2|27.39|27.31|27.28|27.2|115
1601540100000|2020-10-01 08:15:00|27.27|27.19|27.25|27.17|27.32|27.24|27.22|27.14|90
1601540400000|2020-10-01 08:20:00|27.24|27.16|27.29|27.21|27.33|27.25|27.24|27.16|34
1601540700000|2020-10-01 08:25:00|27.3|27.22|27.35|27.27|27.35|27.27|27.3|27.22|20
1601541000000|2020-10-01 08:30:00|27.38|27.3|27.57|27.49|27.58|27.5|27.37|27.29|141
1601541300000|2020-10-01 08:35:00|27.58|27.5|27.61|27.53|27.66|27.58|27.53|27.45|198
1601541600000|2020-10-01 08:40:00|27.63|27.55|27.65|27.57|27.68|27.6|27.57|27.49|108
1601541900000|2020-10-01 08:45:00|27.66|27.58|27.55|27.47|27.66|27.58|27.51|27.43|183
1601542200000|2020-10-01 08:50:00|27.53|27.45|27.55|27.47|27.61|27.53|27.52|27.44|9
1601542500000|2020-10-01 08:55:00|27.53|27.45|27.58|27.5|27.6|27.52|27.53|27.45|11
1601542800000|2020-10-01 09:00:00|27.6|27.52|27.52|27.44|27.61|27.53|27.51|27.43|57
1601543100000|2020-10-01 09:05:00|27.5|27.42|27.46|27.38|27.52|27.44|27.45|27.37|6
1601543400000|2020-10-01 09:10:00|27.48|27.4|27.4|27.32|27.48|27.4|27.36|27.28|31
1601543700000|2020-10-01 09:15:00|27.41|27.33|27.31|27.23|27.43|27.35|27.31|27.23|18
1601544000000|2020-10-01 09:20:00|27.28|27.2|27.31|27.23|27.35|27.27|27.27|27.19|16
1601544300000|2020-10-01 09:25:00|27.3|27.22|27.23|27.15|27.3|27.22|27.23|27.15|12
1601544600000|2020-10-01 09:30:00|27.24|27.16|27.36|27.28|27.36|27.28|27.23|27.15|30
1601544900000|2020-10-01 09:35:00|27.37|27.29|27.32|27.24|27.37|27.29|27.31|27.23|5
1601545200000|2020-10-01 09:40:00|27.31|27.23|27.31|27.23|27.32|27.24|27.28|27.2|34
1601545500000|2020-10-01 09:45:00|27.29|27.21|27.32|27.24|27.32|27.24|27.28|27.2|3
1601545800000|2020-10-01 09:50:00|27.33|27.25|27.36|27.28|27.37|27.29|27.32|27.24|58
1601546100000|2020-10-01 09:55:00|27.34|27.26|27.34|27.26|27.36|27.28|27.32|27.24|219
1601546400000|2020-10-01 10:00:00|27.33|27.25|27.31|27.23|27.34|27.26|27.28|27.2|211
1601546700000|2020-10-01 10:05:00|27.28|27.2|27.32|27.24|27.36|27.28|27.28|27.2|58
1601547000000|2020-10-01 10:10:00|27.31|27.23|27.44|27.36|27.44|27.36|27.31|27.23|133
1601547300000|2020-10-01 10:15:00|27.43|27.35|27.48|27.4|27.48|27.4|27.43|27.35|67
1601547600000|2020-10-01 10:20:00|27.52|27.44|27.43|27.35|27.53|27.45|27.43|27.35|32
1601547900000|2020-10-01 10:25:00|27.42|27.34|27.36|27.28|27.43|27.35|27.31|27.23|48
1601548200000|2020-10-01 10:30:00|27.37|27.29|27.36|27.28|27.38|27.3|27.33|27.25|31
1601548500000|2020-10-01 10:35:00|27.37|27.29|27.33|27.25|27.37|27.29|27.32|27.24|3
1601548800000|2020-10-01 10:40:00|27.31|27.23|27.31|27.23|27.36|27.28|27.31|27.23|1
1601549100000|2020-10-01 10:45:00|27.29|27.21|27.36|27.28|27.36|27.28|27.29|27.21|44
1601549400000|2020-10-01 10:50:00|27.37|27.29|27.4|27.32|27.42|27.34|27.31|27.23|40
1601549700000|2020-10-01 10:55:00|27.41|27.33|27.41|27.33|27.41|27.33|27.35|27.27|9
1601550000000|2020-10-01 11:00:00|27.4|27.32|27.43|27.35|27.43|27.35|27.37|27.29|9
1601550300000|2020-10-01 11:05:00|27.45|27.37|27.48|27.4|27.48|27.4|27.4|27.32|49
1601550600000|2020-10-01 11:10:00|27.47|27.39|27.31|27.23|27.47|27.39|27.29|27.21|32
1601550900000|2020-10-01 11:15:00|27.29|27.21|27.32|27.24|27.33|27.25|27.28|27.2|1
1601551200000|2020-10-01 11:20:00|27.33|27.25|27.38|27.3|27.41|27.33|27.32|27.24|39
1601551500000|2020-10-01 11:25:00|27.37|27.29|27.28|27.2|27.37|27.29|27.28|27.2|1
1601551800000|2020-10-01 11:30:00|27.25|27.17|27.28|27.2|27.28|27.2|27.25|27.17|63
1601552100000|2020-10-01 11:35:00|27.33|27.25|27.29|27.21|27.33|27.25|27.28|27.2|29
1601552400000|2020-10-01 11:40:00|27.32|27.24|27.33|27.25|27.38|27.3|27.29|27.21|6
1601552700000|2020-10-01 11:45:00|27.32|27.24|27.33|27.25|27.34|27.26|27.29|27.21|26
1601553000000|2020-10-01 11:50:00|27.32|27.24|27.31|27.23|27.34|27.26|27.28|27.2|9
1601553300000|2020-10-01 11:55:00|27.29|27.21|27.28|27.2|27.29|27.21|27.24|27.16|18
1601553600000|2020-10-01 12:00:00|27.26|27.18|27.28|27.2|27.31|27.23|27.26|27.18|126
1601553900000|2020-10-01 12:05:00|27.31|27.23|27.34|27.26|27.37|27.29|27.28|27.2|102
1601554200000|2020-10-01 12:10:00|27.36|27.28|27.32|27.24|27.36|27.28|27.31|27.23|3
1601554500000|2020-10-01 12:15:00|27.33|27.25|27.37|27.29|27.38|27.3|27.32|27.24|11
1601554800000|2020-10-01 12:20:00|27.38|27.3|27.41|27.33|27.48|27.4|27.38|27.3|25
1601555100000|2020-10-01 12:25:00|27.38|27.3|27.42|27.34|27.42|27.34|27.38|27.3|0
1601555400000|2020-10-01 12:30:00|27.41|27.33|27.42|27.34|27.46|27.38|27.38|27.3|91
1601555700000|2020-10-01 12:35:00|27.43|27.35|27.41|27.33|27.43|27.35|27.36|27.28|30
1601556000000|2020-10-01 12:40:00|27.4|27.32|27.4|27.32|27.41|27.33|27.33|27.25|54
1601556300000|2020-10-01 12:45:00|27.39|27.31|27.41|27.33|27.41|27.33|27.37|27.29|34
1601556600000|2020-10-01 12:50:00|27.39|27.31|27.42|27.34|27.46|27.38|27.39|27.31|15
1601556900000|2020-10-01 12:55:00|27.46|27.38|27.45|27.37|27.46|27.38|27.39|27.31|14
1601557200000|2020-10-01 13:00:00|27.46|27.38|27.37|27.29|27.46|27.38|27.36|27.28|13
1601557500000|2020-10-01 13:05:00|27.39|27.31|27.46|27.38|27.51|27.43|27.39|27.31|190
1601557800000|2020-10-01 13:10:00|27.49|27.41|27.45|27.37|27.5|27.42|27.4|27.32|16
1601558100000|2020-10-01 13:15:00|27.44|27.36|27.45|27.37|27.45|27.37|27.41|27.33|1
1601558400000|2020-10-01 13:20:00|27.44|27.36|27.45|27.37|27.45|27.37|27.4|27.32|20
1601558700000|2020-10-01 13:25:00|27.44|27.36|27.37|27.29|27.45|27.37|27.35|27.27|25
1601559000000|2020-10-01 13:30:00|27.39|27.31|27.36|27.28|27.44|27.36|27.32|27.24|231
1601559300000|2020-10-01 13:35:00|27.37|27.29|27.43|27.35|27.44|27.36|27.36|27.28|467
1601559600000|2020-10-01 13:40:00|27.41|27.33|27.49|27.41|27.51|27.43|27.36|27.28|118
1601559900000|2020-10-01 13:45:00|27.46|27.38|27.41|27.33|27.54|27.46|27.41|27.33|206
1601560200000|2020-10-01 13:50:00|27.43|27.35|27.54|27.46|27.55|27.47|27.4|27.32|45
1601560500000|2020-10-01 13:55:00|27.53|27.45|27.54|27.46|27.54|27.46|27.49|27.41|107
1601560800000|2020-10-01 14:00:00|27.57|27.49|27.52|27.44|27.59|27.51|27.39|27.31|154
1601561100000|2020-10-01 14:05:00|27.54|27.46|27.62|27.54|27.62|27.54|27.52|27.44|75
1601561400000|2020-10-01 14:10:00|27.61|27.53|27.48|27.4|27.67|27.59|27.48|27.4|47
1601561700000|2020-10-01 14:15:00|27.49|27.41|27.46|27.38|27.56|27.48|27.44|27.36|102
1601562000000|2020-10-01 14:20:00|27.44|27.36|27.47|27.39|27.51|27.43|27.44|27.36|110
1601562300000|2020-10-01 14:25:00|27.48|27.4|27.49|27.41|27.59|27.51|27.47|27.39|84
1601562600000|2020-10-01 14:30:00|27.51|27.43|27.42|27.34|27.53|27.45|27.42|27.34|152
1601562900000|2020-10-01 14:35:00|27.45|27.37|27.39|27.31|27.46|27.38|27.39|27.31|103
1601563200000|2020-10-01 14:40:00|27.38|27.3|27.42|27.34|27.42|27.34|27.37|27.29|95
1601563500000|2020-10-01 14:45:00|27.4|27.32|27.48|27.4|27.49|27.41|27.4|27.32|13
1601563800000|2020-10-01 14:50:00|27.49|27.41|27.44|27.36|27.51|27.43|27.44|27.36|54
1601564100000|2020-10-01 14:55:00|27.46|27.38|27.49|27.41|27.57|27.49|27.46|27.38|83
1601564400000|2020-10-01 15:00:00|27.48|27.4|27.48|27.4|27.62|27.54|27.44|27.36|82
1601564700000|2020-10-01 15:05:00|27.47|27.39|27.52|27.44|27.52|27.44|27.44|27.36|244
1601565000000|2020-10-01 15:10:00|27.51|27.43|27.47|27.39|27.56|27.48|27.47|27.39|63
1601565300000|2020-10-01 15:15:00|27.46|27.38|27.58|27.5|27.58|27.5|27.4|27.32|1050
1601565600000|2020-10-01 15:20:00|27.56|27.48|27.58|27.5|27.6|27.52|27.53|27.45|878
1601565900000|2020-10-01 15:25:00|27.56|27.48|27.63|27.55|27.63|27.55|27.53|27.45|265
1601566200000|2020-10-01 15:30:00|27.6|27.52|27.59|27.51|27.65|27.57|27.56|27.48|155
1601566500000|2020-10-01 15:35:00|27.58|27.5|27.7|27.62|27.7|27.62|27.58|27.5|46
1601566800000|2020-10-01 15:40:00|27.69|27.61|27.65|27.57|27.72|27.64|27.63|27.55|179
1601567100000|2020-10-01 15:45:00|27.68|27.6|27.74|27.66|27.76|27.68|27.64|27.56|275
1601567400000|2020-10-01 15:50:00|27.76|27.68|27.81|27.73|27.81|27.73|27.72|27.64|94
1601567700000|2020-10-01 15:55:00|27.78|27.7|27.92|27.84|27.92|27.84|27.78|27.7|223
1601568000000|2020-10-01 16:00:00|27.93|27.85|28.06|27.98|28.08|28|27.93|27.85|48
1601568300000|2020-10-01 16:05:00|28.04|27.96|27.93|27.85|28.07|27.99|27.92|27.84|81
1601568600000|2020-10-01 16:10:00|27.94|27.86|27.93|27.85|27.97|27.89|27.92|27.84|15
1601568900000|2020-10-01 16:15:00|27.94|27.86|28.02|27.94|28.07|27.99|27.93|27.85|18
1601569200000|2020-10-01 16:20:00|28.01|27.93|27.86|27.78|28.01|27.93|27.81|27.73|40
1601569500000|2020-10-01 16:25:00|27.83|27.75|27.81|27.73|27.86|27.78|27.79|27.71|37
1601569800000|2020-10-01 16:30:00|27.78|27.7|27.72|27.64|27.8|27.7|27.69|27.53|7
1601570100000|2020-10-01 16:35:00|27.73|27.65|27.68|27.6|27.73|27.65|27.68|27.6|85
1601570400000|2020-10-01 16:40:00|27.69|27.61|27.72|27.64|27.72|27.64|27.68|27.6|29
1601570700000|2020-10-01 16:45:00|27.73|27.65|27.88|27.8|27.89|27.81|27.73|27.65|11
1601571000000|2020-10-01 16:50:00|27.83|27.75|27.83|27.75|27.83|27.75|27.82|27.74|7
1601571300000|2020-10-01 16:55:00|27.84|27.76|27.92|27.84|27.93|27.85|27.84|27.76|0
1601571600000|2020-10-01 17:00:00|27.93|27.85|27.86|27.78|27.96|27.88|27.86|27.78|47
1601571900000|2020-10-01 17:05:00|27.82|27.74|27.78|27.53|27.83|27.75|27.67|27.49|3
1601572200000|2020-10-01 17:10:00|27.77|27.52|27.76|27.68|27.78|27.68|27.71|27.52|5
1601572500000|2020-10-01 17:15:00|27.75|27.67|27.72|27.47|27.76|27.68|27.66|27.47|27
1601572800000|2020-10-01 17:20:00|27.62|27.54|27.61|27.53|27.73|27.6|27.6|27.47|1
1601573100000|2020-10-01 17:25:00|27.6|27.52|27.73|27.48|27.76|27.6|27.6|27.46|1
1601573400000|2020-10-01 17:30:00|27.72|27.47|27.7|27.62|27.76|27.62|27.68|27.47|0
1601573700000|2020-10-01 17:35:00|27.68|27.6|27.7|27.62|27.7|27.62|27.68|27.6|0
1601574000000|2020-10-01 17:40:00|27.68|27.6|27.68|27.6|27.74|27.63|27.63|27.49|4
1601574600000|2020-10-01 17:50:00|27.7|27.62|27.63|27.55|27.71|27.63|27.63|27.55|12
1601574900000|2020-10-01 17:55:00|27.61|27.53|27.68|27.6|27.74|27.6|27.58|27.44|3
1601575200000|2020-10-01 18:00:00|27.74|27.49|27.76|27.68|27.9|27.73|27.68|27.44|5
1601575500000|2020-10-01 18:05:00|27.91|27.66|28|27.75|28|27.82|27.9|27.66|1
1601575800000|2020-10-01 18:10:00|28.01|27.93|28.02|27.72|28.07|27.93|28.01|27.72|37
1601576100000|2020-10-01 18:15:00|28.01|27.76|28.05|27.8|28.05|27.8|28.01|27.76|0
1601576700000|2020-10-01 18:25:00|27.95|27.87|27.94|27.86|27.95|27.87|27.94|27.86|4
1601577000000|2020-10-01 18:30:00|27.88|27.63|27.92|27.62|27.93|27.63|27.88|27.62|17
1601577300000|2020-10-01 18:35:00|27.93|27.63|27.92|27.62|27.93|27.63|27.92|27.62|0
1601577600000|2020-10-01 18:40:00|27.93|27.63|27.92|27.62|27.93|27.63|27.92|27.62|0
1601577900000|2020-10-01 18:45:00|27.93|27.63|27.93|27.63|27.93|27.63|27.93|27.63|0
1601578200000|2020-10-01 18:50:00|27.92|27.62|27.92|27.62|27.93|27.63|27.91|27.61|0
1601578500000|2020-10-01 18:55:00|27.93|27.63|27.9|27.6|27.93|27.63|27.9|27.6|0
1601578800000|2020-10-01 19:00:00|27.91|27.61|27.86|27.56|27.91|27.61|27.86|27.56|0
1601579100000|2020-10-01 19:05:00|27.87|27.57|27.86|27.56|27.87|27.57|27.86|27.56|0
1601579400000|2020-10-01 19:10:00|27.85|27.6|27.86|27.56|27.87|27.6|27.85|27.55|0
1601579700000|2020-10-01 19:15:00|27.85|27.6|28|27.7|28.01|27.71|27.85|27.6|1
1601580000000|2020-10-01 19:20:00|28.01|27.71|28.06|27.76|28.06|27.76|28.01|27.71|0
1601580300000|2020-10-01 19:25:00|28.05|27.75|28.03|27.73|28.05|27.75|27.98|27.68|0
1601580600000|2020-10-01 19:30:00|28.04|27.74|28.02|27.72|28.04|27.74|28.01|27.71|0
1601580900000|2020-10-01 19:35:00|28.03|27.73|28.04|27.74|28.07|27.77|27.98|27.68|0
1601581200000|2020-10-01 19:40:00|28.06|27.76|28.08|27.78|28.08|27.78|28.03|27.73|0
1601581500000|2020-10-01 19:45:00|28.07|27.77|28.12|27.87|28.13|27.88|28.07|27.77|0
1601581800000|2020-10-01 19:50:00|28.1|27.85|27.96|27.71|28.1|27.85|27.96|27.68|1
1601582100000|2020-10-01 19:55:00|27.95|27.7|27.9|27.65|27.95|27.73|27.79|27.65|20
1601532300000|2020-10-01 06:05:00|27.06|26.98|27.17|26.92|27.19|27.05|27.03|26.9|3
1601532600000|2020-10-01 06:10:00|27.16|26.91|27.16|26.91|27.16|26.91|27.14|26.89|1
1601532900000|2020-10-01 06:15:00|27.09|27.01|27.09|27.01|27.16|27.01|27.09|26.91|4
1601533200000|2020-10-01 06:20:00|27.16|26.91|27.09|27.01|27.16|27.01|27.09|26.91|0
1601533500000|2020-10-01 06:25:00|27.08|27|27.07|26.99|27.08|27|27.07|26.99|35
1601533800000|2020-10-01 06:30:00|27.06|26.98|27.05|26.97|27.06|26.98|27.04|26.96|0
1601534100000|2020-10-01 06:35:00|27.04|26.96|27.02|26.94|27.05|26.97|27.02|26.94|2
1601534400000|2020-10-01 06:40:00|27.01|26.93|26.98|26.9|27.01|26.93|26.98|26.9|4
1601534700000|2020-10-01 06:45:00|26.99|26.91|26.97|26.89|26.99|26.91|26.97|26.89|0
1601535000000|2020-10-01 06:50:00|26.98|26.9|26.97|26.89|26.98|26.9|26.97|26.89|0
1601535300000|2020-10-01 06:55:00|26.95|26.87|26.96|26.88|26.97|26.89|26.9|26.82|24
1601535600000|2020-10-01 07:00:00|27.01|26.93|27.07|26.99|27.09|27.01|26.96|26.82|233
1601535900000|2020-10-01 07:05:00|27.06|26.98|27.07|26.99|27.14|27.06|27.04|26.96|142
1601536200000|2020-10-01 07:10:00|27.06|26.98|27.21|27.13|27.22|27.14|27.06|26.98|52
1601536500000|2020-10-01 07:15:00|27.19|27.11|27.11|27.03|27.23|27.15|27.03|26.95|65
1601536800000|2020-10-01 07:20:00|27.09|27.01|27.06|26.98|27.12|27.04|26.97|26.89|90
1601537100000|2020-10-01 07:25:00|27.07|26.99|27.08|27|27.09|27.01|27.01|26.93|29
1601537400000|2020-10-01 07:30:00|27.09|27.01|27.28|27.2|27.32|27.24|27.09|27.01|260
1601537700000|2020-10-01 07:35:00|27.29|27.21|27.27|27.19|27.33|27.25|27.21|27.13|148
1601538000000|2020-10-01 07:40:00|27.26|27.18|27.3|27.22|27.31|27.23|27.13|27.05|123
1601538300000|2020-10-01 07:45:00|27.31|27.23|27.23|27.15|27.33|27.25|27.23|27.15|31
1601538600000|2020-10-01 07:50:00|27.28|27.2|27.26|27.18|27.33|27.25|27.21|27.13|39
1601538900000|2020-10-01 07:55:00|27.27|27.19|27.28|27.2|27.33|27.25|27.23|27.15|93
1601539200000|2020-10-01 08:00:00|27.3|27.22|27.38|27.3|27.41|27.33|27.3|27.22|158
1601539500000|2020-10-01 08:05:00|27.37|27.29|27.38|27.3|27.38|27.3|27.25|27.17|40
1601539800000|2020-10-01 08:10:00|27.37|27.29|27.28|27.2|27.39|27.31|27.28|27.2|115
1601540100000|2020-10-01 08:15:00|27.27|27.19|27.25|27.17|27.32|27.24|27.22|27.14|90
1601540400000|2020-10-01 08:20:00|27.24|27.16|27.29|27.21|27.33|27.25|27.24|27.16|34
1601540700000|2020-10-01 08:25:00|27.3|27.22|27.35|27.27|27.35|27.27|27.3|27.22|20
1601541000000|2020-10-01 08:30:00|27.38|27.3|27.57|27.49|27.58|27.5|27.37|27.29|141
1601541300000|2020-10-01 08:35:00|27.58|27.5|27.61|27.53|27.66|27.58|27.53|27.45|198
1601541600000|2020-10-01 08:40:00|27.63|27.55|27.65|27.57|27.68|27.6|27.57|27.49|108
1601541900000|2020-10-01 08:45:00|27.66|27.58|27.55|27.47|27.66|27.58|27.51|27.43|183
1601542200000|2020-10-01 08:50:00|27.53|27.45|27.55|27.47|27.61|27.53|27.52|27.44|9
1601542500000|2020-10-01 08:55:00|27.53|27.45|27.58|27.5|27.6|27.52|27.53|27.45|11
1601542800000|2020-10-01 09:00:00|27.6|27.52|27.52|27.44|27.61|27.53|27.51|27.43|57
1601543100000|2020-10-01 09:05:00|27.5|27.42|27.46|27.38|27.52|27.44|27.45|27.37|6
1601543400000|2020-10-01 09:10:00|27.48|27.4|27.4|27.32|27.48|27.4|27.36|27.28|31
1601543700000|2020-10-01 09:15:00|27.41|27.33|27.31|27.23|27.43|27.35|27.31|27.23|18
1601544000000|2020-10-01 09:20:00|27.28|27.2|27.31|27.23|27.35|27.27|27.27|27.19|16
1601544300000|2020-10-01 09:25:00|27.3|27.22|27.23|27.15|27.3|27.22|27.23|27.15|12
1601544600000|2020-10-01 09:30:00|27.24|27.16|27.36|27.28|27.36|27.28|27.23|27.15|30
1601544900000|2020-10-01 09:35:00|27.37|27.29|27.32|27.24|27.37|27.29|27.31|27.23|5
1601545200000|2020-10-01 09:40:00|27.31|27.23|27.31|27.23|27.32|27.24|27.28|27.2|34
1601545500000|2020-10-01 09:45:00|27.29|27.21|27.32|27.24|27.32|27.24|27.28|27.2|3
1601545800000|2020-10-01 09:50:00|27.33|27.25|27.36|27.28|27.37|27.29|27.32|27.24|58
1601546100000|2020-10-01 09:55:00|27.34|27.26|27.34|27.26|27.36|27.28|27.32|27.24|219
1601546400000|2020-10-01 10:00:00|27.33|27.25|27.31|27.23|27.34|27.26|27.28|27.2|211
1601546700000|2020-10-01 10:05:00|27.28|27.2|27.32|27.24|27.36|27.28|27.28|27.2|58
1601547000000|2020-10-01 10:10:00|27.31|27.23|27.44|27.36|27.44|27.36|27.31|27.23|133
1601547300000|2020-10-01 10:15:00|27.43|27.35|27.48|27.4|27.48|27.4|27.43|27.35|67
1601547600000|2020-10-01 10:20:00|27.52|27.44|27.43|27.35|27.53|27.45|27.43|27.35|32
1601547900000|2020-10-01 10:25:00|27.42|27.34|27.36|27.28|27.43|27.35|27.31|27.23|48
1601548200000|2020-10-01 10:30:00|27.37|27.29|27.36|27.28|27.38|27.3|27.33|27.25|31
1601548500000|2020-10-01 10:35:00|27.37|27.29|27.33|27.25|27.37|27.29|27.32|27.24|3
1601548800000|2020-10-01 10:40:00|27.31|27.23|27.31|27.23|27.36|27.28|27.31|27.23|1
1601549100000|2020-10-01 10:45:00|27.29|27.21|27.36|27.28|27.36|27.28|27.29|27.21|44
1601549400000|2020-10-01 10:50:00|27.37|27.29|27.4|27.32|27.42|27.34|27.31|27.23|40
1601549700000|2020-10-01 10:55:00|27.41|27.33|27.41|27.33|27.41|27.33|27.35|27.27|9
1601550000000|2020-10-01 11:00:00|27.4|27.32|27.43|27.35|27.43|27.35|27.37|27.29|9
1601550300000|2020-10-01 11:05:00|27.45|27.37|27.48|27.4|27.48|27.4|27.4|27.32|49
1601550600000|2020-10-01 11:10:00|27.47|27.39|27.31|27.23|27.47|27.39|27.29|27.21|32
1601550900000|2020-10-01 11:15:00|27.29|27.21|27.32|27.24|27.33|27.25|27.28|27.2|1
1601551200000|2020-10-01 11:20:00|27.33|27.25|27.38|27.3|27.41|27.33|27.32|27.24|39
1601551500000|2020-10-01 11:25:00|27.37|27.29|27.28|27.2|27.37|27.29|27.28|27.2|1
1601551800000|2020-10-01 11:30:00|27.25|27.17|27.28|27.2|27.28|27.2|27.25|27.17|63
1601552100000|2020-10-01 11:35:00|27.33|27.25|27.29|27.21|27.33|27.25|27.28|27.2|29
1601552400000|2020-10-01 11:40:00|27.32|27.24|27.33|27.25|27.38|27.3|27.29|27.21|6
1601552700000|2020-10-01 11:45:00|27.32|27.24|27.33|27.25|27.34|27.26|27.29|27.21|26
1601553000000|2020-10-01 11:50:00|27.32|27.24|27.31|27.23|27.34|27.26|27.28|27.2|9
1601553300000|2020-10-01 11:55:00|27.29|27.21|27.28|27.2|27.29|27.21|27.24|27.16|18
1601553600000|2020-10-01 12:00:00|27.26|27.18|27.28|27.2|27.31|27.23|27.26|27.18|126
1601553900000|2020-10-01 12:05:00|27.31|27.23|27.34|27.26|27.37|27.29|27.28|27.2|102
1601554200000|2020-10-01 12:10:00|27.36|27.28|27.32|27.24|27.36|27.28|27.31|27.23|3
1601554500000|2020-10-01 12:15:00|27.33|27.25|27.37|27.29|27.38|27.3|27.32|27.24|11
1601554800000|2020-10-01 12:20:00|27.38|27.3|27.41|27.33|27.48|27.4|27.38|27.3|25
1601555100000|2020-10-01 12:25:00|27.38|27.3|27.42|27.34|27.42|27.34|27.38|27.3|0
1601555400000|2020-10-01 12:30:00|27.41|27.33|27.42|27.34|27.46|27.38|27.38|27.3|91
1601555700000|2020-10-01 12:35:00|27.43|27.35|27.41|27.33|27.43|27.35|27.36|27.28|30
1601556000000|2020-10-01 12:40:00|27.4|27.32|27.4|27.32|27.41|27.33|27.33|27.25|54
1601556300000|2020-10-01 12:45:00|27.39|27.31|27.41|27.33|27.41|27.33|27.37|27.29|34
1601556600000|2020-10-01 12:50:00|27.39|27.31|27.42|27.34|27.46|27.38|27.39|27.31|15
1601556900000|2020-10-01 12:55:00|27.46|27.38|27.45|27.37|27.46|27.38|27.39|27.31|14
1601557200000|2020-10-01 13:00:00|27.46|27.38|27.37|27.29|27.46|27.38|27.36|27.28|13
1601557500000|2020-10-01 13:05:00|27.39|27.31|27.46|27.38|27.51|27.43|27.39|27.31|190
1601557800000|2020-10-01 13:10:00|27.49|27.41|27.45|27.37|27.5|27.42|27.4|27.32|16
1601558100000|2020-10-01 13:15:00|27.44|27.36|27.45|27.37|27.45|27.37|27.41|27.33|1
1601558400000|2020-10-01 13:20:00|27.44|27.36|27.45|27.37|27.45|27.37|27.4|27.32|20
1601558700000|2020-10-01 13:25:00|27.44|27.36|27.37|27.29|27.45|27.37|27.35|27.27|25
1601559000000|2020-10-01 13:30:00|27.39|27.31|27.36|27.28|27.44|27.36|27.32|27.24|231
1601559300000|2020-10-01 13:35:00|27.37|27.29|27.43|27.35|27.44|27.36|27.36|27.28|467
1601559600000|2020-10-01 13:40:00|27.41|27.33|27.49|27.41|27.51|27.43|27.36|27.28|118
1601559900000|2020-10-01 13:45:00|27.46|27.38|27.41|27.33|27.54|27.46|27.41|27.33|206
1601560200000|2020-10-01 13:50:00|27.43|27.35|27.54|27.46|27.55|27.47|27.4|27.32|45
1601560500000|2020-10-01 13:55:00|27.53|27.45|27.54|27.46|27.54|27.46|27.49|27.41|107
1601560800000|2020-10-01 14:00:00|27.57|27.49|27.52|27.44|27.59|27.51|27.39|27.31|154
1601561100000|2020-10-01 14:05:00|27.54|27.46|27.62|27.54|27.62|27.54|27.52|27.44|75
1601561400000|2020-10-01 14:10:00|27.61|27.53|27.48|27.4|27.67|27.59|27.48|27.4|47
1601561700000|2020-10-01 14:15:00|27.49|27.41|27.46|27.38|27.56|27.48|27.44|27.36|102
1601562000000|2020-10-01 14:20:00|27.44|27.36|27.47|27.39|27.51|27.43|27.44|27.36|110
1601562300000|2020-10-01 14:25:00|27.48|27.4|27.49|27.41|27.59|27.51|27.47|27.39|84
1601562600000|2020-10-01 14:30:00|27.51|27.43|27.42|27.34|27.53|27.45|27.42|27.34|152
1601562900000|2020-10-01 14:35:00|27.45|27.37|27.39|27.31|27.46|27.38|27.39|27.31|103
1601563200000|2020-10-01 14:40:00|27.38|27.3|27.42|27.34|27.42|27.34|27.37|27.29|95
1601563500000|2020-10-01 14:45:00|27.4|27.32|27.48|27.4|27.49|27.41|27.4|27.32|13
1601563800000|2020-10-01 14:50:00|27.49|27.41|27.44|27.36|27.51|27.43|27.44|27.36|54
1601564100000|2020-10-01 14:55:00|27.46|27.38|27.49|27.41|27.57|27.49|27.46|27.38|83
1601564400000|2020-10-01 15:00:00|27.48|27.4|27.48|27.4|27.62|27.54|27.44|27.36|82
1601564700000|2020-10-01 15:05:00|27.47|27.39|27.52|27.44|27.52|27.44|27.44|27.36|244
1601565000000|2020-10-01 15:10:00|27.51|27.43|27.47|27.39|27.56|27.48|27.47|27.39|63
1601565300000|2020-10-01 15:15:00|27.46|27.38|27.58|27.5|27.58|27.5|27.4|27.32|1050
1601565600000|2020-10-01 15:20:00|27.56|27.48|27.58|27.5|27.6|27.52|27.53|27.45|878
1601565900000|2020-10-01 15:25:00|27.56|27.48|27.63|27.55|27.63|27.55|27.53|27.45|265
1601566200000|2020-10-01 15:30:00|27.6|27.52|27.59|27.51|27.65|27.57|27.56|27.48|155
1601566500000|2020-10-01 15:35:00|27.58|27.5|27.7|27.62|27.7|27.62|27.58|27.5|46
1601566800000|2020-10-01 15:40:00|27.69|27.61|27.65|27.57|27.72|27.64|27.63|27.55|179
1601567100000|2020-10-01 15:45:00|27.68|27.6|27.74|27.66|27.76|27.68|27.64|27.56|275
1601567400000|2020-10-01 15:50:00|27.76|27.68|27.81|27.73|27.81|27.73|27.72|27.64|94
1601567700000|2020-10-01 15:55:00|27.78|27.7|27.92|27.84|27.92|27.84|27.78|27.7|223
1601568000000|2020-10-01 16:00:00|27.93|27.85|28.06|27.98|28.08|28|27.93|27.85|48
1601568300000|2020-10-01 16:05:00|28.04|27.96|27.93|27.85|28.07|27.99|27.92|27.84|81
1601568600000|2020-10-01 16:10:00|27.94|27.86|27.93|27.85|27.97|27.89|27.92|27.84|15
1601568900000|2020-10-01 16:15:00|27.94|27.86|28.02|27.94|28.07|27.99|27.93|27.85|18
1601569200000|2020-10-01 16:20:00|28.01|27.93|27.86|27.78|28.01|27.93|27.81|27.73|40
1601569500000|2020-10-01 16:25:00|27.83|27.75|27.81|27.73|27.86|27.78|27.79|27.71|37
1601569800000|2020-10-01 16:30:00|27.78|27.7|27.72|27.64|27.8|27.7|27.69|27.53|7
1601570100000|2020-10-01 16:35:00|27.73|27.65|27.68|27.6|27.73|27.65|27.68|27.6|85
1601570400000|2020-10-01 16:40:00|27.69|27.61|27.72|27.64|27.72|27.64|27.68|27.6|29
1601570700000|2020-10-01 16:45:00|27.73|27.65|27.88|27.8|27.89|27.81|27.73|27.65|11
1601571000000|2020-10-01 16:50:00|27.83|27.75|27.83|27.75|27.83|27.75|27.82|27.74|7
1601571300000|2020-10-01 16:55:00|27.84|27.76|27.92|27.84|27.93|27.85|27.84|27.76|0
1601571600000|2020-10-01 17:00:00|27.93|27.85|27.86|27.78|27.96|27.88|27.86|27.78|47
1601571900000|2020-10-01 17:05:00|27.82|27.74|27.78|27.53|27.83|27.75|27.67|27.49|3
1601572200000|2020-10-01 17:10:00|27.77|27.52|27.76|27.68|27.78|27.68|27.71|27.52|5
1601572500000|2020-10-01 17:15:00|27.75|27.67|27.72|27.47|27.76|27.68|27.66|27.47|27
1601572800000|2020-10-01 17:20:00|27.62|27.54|27.61|27.53|27.73|27.6|27.6|27.47|1
1601573100000|2020-10-01 17:25:00|27.6|27.52|27.73|27.48|27.76|27.6|27.6|27.46|1
1601573400000|2020-10-01 17:30:00|27.72|27.47|27.7|27.62|27.76|27.62|27.68|27.47|0
1601573700000|2020-10-01 17:35:00|27.68|27.6|27.7|27.62|27.7|27.62|27.68|27.6|0
1601574000000|2020-10-01 17:40:00|27.68|27.6|27.68|27.6|27.74|27.63|27.63|27.49|4
1601574600000|2020-10-01 17:50:00|27.7|27.62|27.63|27.55|27.71|27.63|27.63|27.55|12
1601574900000|2020-10-01 17:55:00|27.61|27.53|27.68|27.6|27.74|27.6|27.58|27.44|3
1601575200000|2020-10-01 18:00:00|27.74|27.49|27.76|27.68|27.9|27.73|27.68|27.44|5
1601575500000|2020-10-01 18:05:00|27.91|27.66|28|27.75|28|27.82|27.9|27.66|1
1601575800000|2020-10-01 18:10:00|28.01|27.93|28.02|27.72|28.07|27.93|28.01|27.72|37
1601576100000|2020-10-01 18:15:00|28.01|27.76|28.05|27.8|28.05|27.8|28.01|27.76|0
1601576700000|2020-10-01 18:25:00|27.95|27.87|27.94|27.86|27.95|27.87|27.94|27.86|4
1601577000000|2020-10-01 18:30:00|27.88|27.63|27.92|27.62|27.93|27.63|27.88|27.62|17
1601577300000|2020-10-01 18:35:00|27.93|27.63|27.92|27.62|27.93|27.63|27.92|27.62|0
1601577600000|2020-10-01 18:40:00|27.93|27.63|27.92|27.62|27.93|27.63|27.92|27.62|0
1601577900000|2020-10-01 18:45:00|27.93|27.63|27.93|27.63|27.93|27.63|27.93|27.63|0
1601578200000|2020-10-01 18:50:00|27.92|27.62|27.92|27.62|27.93|27.63|27.91|27.61|0
1601578500000|2020-10-01 18:55:00|27.93|27.63|27.9|27.6|27.93|27.63|27.9|27.6|0
1601578800000|2020-10-01 19:00:00|27.91|27.61|27.86|27.56|27.91|27.61|27.86|27.56|0
1601579100000|2020-10-01 19:05:00|27.87|27.57|27.86|27.56|27.87|27.57|27.86|27.56|0
1601579400000|2020-10-01 19:10:00|27.85|27.6|27.86|27.56|27.87|27.6|27.85|27.55|0
1601579700000|2020-10-01 19:15:00|27.85|27.6|28|27.7|28.01|27.71|27.85|27.6|1
1601580000000|2020-10-01 19:20:00|28.01|27.71|28.06|27.76|28.06|27.76|28.01|27.71|0
1601580300000|2020-10-01 19:25:00|28.05|27.75|28.03|27.73|28.05|27.75|27.98|27.68|0
1601580600000|2020-10-01 19:30:00|28.04|27.74|28.02|27.72|28.04|27.74|28.01|27.71|0
1601580900000|2020-10-01 19:35:00|28.03|27.73|28.04|27.74|28.07|27.77|27.98|27.68|0
1601581200000|2020-10-01 19:40:00|28.06|27.76|28.08|27.78|28.08|27.78|28.03|27.73|0
1601581500000|2020-10-01 19:45:00|28.07|27.77|28.12|27.87|28.13|27.88|28.07|27.77|0
1601581800000|2020-10-01 19:50:00|28.1|27.85|27.96|27.71|28.1|27.85|27.96|27.68|1
1601582100000|2020-10-01 19:55:00|27.95|27.7|27.9|27.65|27.95|27.73|27.79|27.65|20
1601618700000|2020-10-02 06:05:00|29.97|29.89|29.93|29.85|30.15|29.97|29.89|29.75|159
1601619000000|2020-10-02 06:10:00|30.03|29.78|29.82|29.74|30.03|29.85|29.73|29.55|171
1601619300000|2020-10-02 06:15:00|29.81|29.73|29.84|29.76|29.95|29.78|29.79|29.68|4
1601619600000|2020-10-02 06:20:00|29.87|29.79|29.62|29.54|29.9|29.8|29.61|29.45|106
1601619900000|2020-10-02 06:25:00|29.59|29.51|29.29|29.21|29.64|29.54|29.27|29.15|40
1601620200000|2020-10-02 06:30:00|29.28|29.2|29.44|29.36|29.5|29.36|29.27|29.09|6
1601620500000|2020-10-02 06:35:00|29.43|29.35|29.39|29.31|29.53|29.4|29.27|29.19|46
1601620800000|2020-10-02 06:40:00|29.34|29.26|29.27|29.19|29.36|29.28|29.22|29.14|104
1601621100000|2020-10-02 06:45:00|29.28|29.2|29.07|28.99|29.39|29.28|28.94|28.81|579
1601621400000|2020-10-02 06:50:00|29.08|29|29.15|28.85|29.2|29.04|29.03|28.85|44
1601621700000|2020-10-02 06:55:00|29.16|28.86|29.04|28.79|29.19|28.96|29.02|28.79|4
1601622000000|2020-10-02 07:00:00|29.03|28.78|28.99|28.91|29.12|29.04|28.95|28.76|440
1601622300000|2020-10-02 07:05:00|28.98|28.9|28.7|28.62|28.99|28.91|28.7|28.62|227
1601622600000|2020-10-02 07:10:00|28.71|28.63|28.74|28.66|28.87|28.79|28.66|28.58|126
1601622900000|2020-10-02 07:15:00|28.7|28.62|28.51|28.43|28.71|28.63|28.51|28.43|682
1601623200000|2020-10-02 07:20:00|28.53|28.45|28.39|28.31|28.6|28.52|28.38|28.3|670
1601623500000|2020-10-02 07:25:00|28.36|28.28|28.26|28.18|28.4|28.32|28.11|28.03|638
1601623800000|2020-10-02 07:30:00|28.23|28.15|28.2|28.12|28.26|28.18|28.16|28.08|507
1601624100000|2020-10-02 07:35:00|28.19|28.11|28.31|28.23|28.38|28.3|28.19|28.11|273
1601624400000|2020-10-02 07:40:00|28.3|28.22|28.3|28.22|28.31|28.23|28.21|28.13|248
1601624700000|2020-10-02 07:45:00|28.31|28.23|28.44|28.36|28.44|28.36|28.3|28.22|73
1601625000000|2020-10-02 07:50:00|28.41|28.33|28.45|28.37|28.48|28.4|28.39|28.31|61
1601625300000|2020-10-02 07:55:00|28.46|28.38|28.36|28.28|28.48|28.4|28.36|28.28|63
1601625600000|2020-10-02 08:00:00|28.38|28.3|28.31|28.23|28.4|28.32|28.29|28.21|193
1601625900000|2020-10-02 08:05:00|28.29|28.21|28.4|28.32|28.43|28.35|28.28|28.2|150
1601626200000|2020-10-02 08:10:00|28.39|28.31|28.49|28.41|28.51|28.43|28.36|28.28|95
1601626500000|2020-10-02 08:15:00|28.48|28.4|28.39|28.31|28.48|28.4|28.38|28.3|112
1601626800000|2020-10-02 08:20:00|28.38|28.3|28.36|28.28|28.41|28.33|28.34|28.26|62
1601627100000|2020-10-02 08:25:00|28.35|28.27|28.36|28.28|28.4|28.32|28.34|28.26|76
1601627400000|2020-10-02 08:30:00|28.38|28.3|28.4|28.32|28.5|28.42|28.36|28.28|249
1601627700000|2020-10-02 08:35:00|28.43|28.35|28.36|28.28|28.43|28.35|28.29|28.21|68
1601628000000|2020-10-02 08:40:00|28.38|28.3|28.38|28.3|28.39|28.31|28.3|28.22|17
1601628300000|2020-10-02 08:45:00|28.36|28.28|28.38|28.3|28.41|28.33|28.31|28.23|11
1601628600000|2020-10-02 08:50:00|28.39|28.31|28.33|28.25|28.41|28.33|28.31|28.23|34
1601628900000|2020-10-02 08:55:00|28.31|28.23|28.36|28.28|28.38|28.3|28.29|28.21|260
1601629200000|2020-10-02 09:00:00|28.39|28.31|28.31|28.23|28.45|28.37|28.31|28.23|157
1601629500000|2020-10-02 09:05:00|28.33|28.25|28.3|28.22|28.36|28.28|28.28|28.2|37
1601629800000|2020-10-02 09:10:00|28.29|28.21|28.29|28.21|28.31|28.23|28.26|28.18|3
1601630100000|2020-10-02 09:15:00|28.28|28.2|28.31|28.23|28.35|28.27|28.28|28.2|5
1601630400000|2020-10-02 09:20:00|28.3|28.22|28.36|28.28|28.36|28.28|28.26|28.18|195
1601630700000|2020-10-02 09:25:00|28.31|28.23|28.39|28.31|28.44|28.36|28.28|28.2|68
1601631000000|2020-10-02 09:30:00|28.4|28.32|28.44|28.36|28.44|28.36|28.38|28.3|68
1601631300000|2020-10-02 09:35:00|28.45|28.37|28.54|28.46|28.55|28.47|28.4|28.32|44
1601631600000|2020-10-02 09:40:00|28.55|28.47|28.65|28.57|28.65|28.57|28.52|28.44|47
1601631900000|2020-10-02 09:45:00|28.64|28.56|28.63|28.55|28.65|28.57|28.57|28.49|63
1601632200000|2020-10-02 09:50:00|28.62|28.54|28.67|28.59|28.7|28.62|28.62|28.54|44
1601632500000|2020-10-02 09:55:00|28.68|28.6|28.7|28.62|28.77|28.69|28.67|28.59|18
1601632800000|2020-10-02 10:00:00|28.72|28.64|28.67|28.59|28.75|28.67|28.67|28.59|63
1601633100000|2020-10-02 10:05:00|28.69|28.61|28.69|28.61|28.74|28.66|28.67|28.59|113
1601633400000|2020-10-02 10:10:00|28.7|28.62|28.72|28.64|28.77|28.69|28.67|28.59|18
1601633700000|2020-10-02 10:15:00|28.73|28.65|28.83|28.75|28.84|28.76|28.72|28.64|75
1601634000000|2020-10-02 10:20:00|28.84|28.76|28.84|28.76|28.87|28.79|28.83|28.75|49
1601634300000|2020-10-02 10:25:00|28.83|28.75|28.72|28.64|28.83|28.75|28.69|28.61|62
1601634600000|2020-10-02 10:30:00|28.7|28.62|28.64|28.56|28.72|28.64|28.64|28.56|48
1601634900000|2020-10-02 10:35:00|28.67|28.59|28.64|28.56|28.68|28.6|28.64|28.56|25
1601635200000|2020-10-02 10:40:00|28.67|28.59|28.62|28.54|28.67|28.59|28.62|28.54|19
1601635500000|2020-10-02 10:45:00|28.64|28.56|28.74|28.66|28.77|28.69|28.63|28.55|51
1601635800000|2020-10-02 10:50:00|28.73|28.65|28.64|28.56|28.74|28.66|28.62|28.54|126
1601636100000|2020-10-02 10:55:00|28.63|28.55|28.67|28.59|28.7|28.62|28.62|28.54|36
1601636400000|2020-10-02 11:00:00|28.68|28.6|28.59|28.51|28.7|28.62|28.57|28.49|47
1601636700000|2020-10-02 11:05:00|28.62|28.54|28.64|28.56|28.64|28.56|28.57|28.49|80
1601637000000|2020-10-02 11:10:00|28.63|28.55|28.62|28.54|28.64|28.56|28.59|28.51|7
1601637300000|2020-10-02 11:15:00|28.6|28.52|28.68|28.6|28.69|28.61|28.6|28.52|59
1601637600000|2020-10-02 11:20:00|28.69|28.61|28.75|28.67|28.79|28.71|28.67|28.59|99
1601637900000|2020-10-02 11:25:00|28.74|28.66|28.74|28.66|28.79|28.71|28.74|28.66|23
1601638200000|2020-10-02 11:30:00|28.77|28.69|28.74|28.66|28.77|28.69|28.69|28.61|142
1601638500000|2020-10-02 11:35:00|28.73|28.65|28.7|28.62|28.75|28.67|28.69|28.61|60
1601638800000|2020-10-02 11:40:00|28.73|28.65|28.79|28.71|28.83|28.75|28.73|28.65|14
1601639100000|2020-10-02 11:45:00|28.8|28.72|28.73|28.65|28.8|28.72|28.72|28.64|207
1601639400000|2020-10-02 11:50:00|28.72|28.64|28.78|28.7|28.8|28.72|28.69|28.61|32
1601639700000|2020-10-02 11:55:00|28.79|28.71|28.78|28.7|28.83|28.75|28.74|28.66|20
1601640000000|2020-10-02 12:00:00|28.79|28.71|28.85|28.77|28.87|28.79|28.79|28.71|110
1601640300000|2020-10-02 12:05:00|28.87|28.79|28.75|28.67|28.87|28.79|28.74|28.66|29
1601640600000|2020-10-02 12:10:00|28.77|28.69|28.74|28.66|28.77|28.69|28.72|28.64|11
1601640900000|2020-10-02 12:15:00|28.73|28.65|28.64|28.56|28.74|28.66|28.64|28.56|58
1601641200000|2020-10-02 12:20:00|28.65|28.57|28.57|28.49|28.65|28.57|28.55|28.47|530
1601641500000|2020-10-02 12:25:00|28.55|28.47|28.49|28.41|28.6|28.52|28.47|28.31|115
1601641800000|2020-10-02 12:30:00|28.53|28.45|28.52|28.44|28.58|28.5|28.47|28.39|92
1601642100000|2020-10-02 12:35:00|28.54|28.46|28.54|28.46|28.6|28.52|28.53|28.45|257
1601642400000|2020-10-02 12:40:00|28.52|28.44|28.63|28.55|28.67|28.59|28.5|28.42|369
1601642700000|2020-10-02 12:45:00|28.62|28.54|28.67|28.59|28.73|28.65|28.62|28.54|73
1601643000000|2020-10-02 12:50:00|28.68|28.6|28.72|28.64|28.75|28.67|28.67|28.59|124
1601643300000|2020-10-02 12:55:00|28.75|28.67|28.73|28.65|28.75|28.67|28.69|28.61|38
1601643600000|2020-10-02 13:00:00|28.74|28.66|28.88|28.8|28.92|28.84|28.73|28.65|57
1601643900000|2020-10-02 13:05:00|28.89|28.81|28.83|28.75|28.9|28.82|28.83|28.75|173
1601644200000|2020-10-02 13:10:00|28.8|28.72|28.83|28.75|28.84|28.76|28.79|28.71|82
1601644500000|2020-10-02 13:15:00|28.87|28.79|28.82|28.74|28.87|28.79|28.79|28.71|98
1601644800000|2020-10-02 13:20:00|28.83|28.75|28.78|28.7|28.85|28.77|28.78|28.7|74
1601645100000|2020-10-02 13:25:00|28.77|28.69|28.73|28.65|28.82|28.74|28.72|28.64|93
1601645400000|2020-10-02 13:30:00|28.74|28.66|28.48|28.4|28.78|28.7|28.47|28.39|519
1601645700000|2020-10-02 13:35:00|28.49|28.41|28.29|28.21|28.53|28.45|28.29|28.21|1012
1601646000000|2020-10-02 13:40:00|28.3|28.22|28.34|28.26|28.38|28.3|28.29|28.21|157
1601646300000|2020-10-02 13:45:00|28.35|28.27|28.33|28.25|28.39|28.31|28.29|28.21|151
1601646600000|2020-10-02 13:50:00|28.34|28.26|28.37|28.29|28.44|28.36|28.32|28.24|187
1601646900000|2020-10-02 13:55:00|28.35|28.27|28.42|28.34|28.44|28.36|28.34|28.26|74
1601647200000|2020-10-02 14:00:00|28.39|28.31|28.34|28.26|28.4|28.32|28.27|28.19|180
1601647500000|2020-10-02 14:05:00|28.33|28.25|28.29|28.21|28.34|28.26|28.22|28.14|141
1601647800000|2020-10-02 14:10:00|28.28|28.2|28.39|28.31|28.39|28.31|28.27|28.19|136
1601648100000|2020-10-02 14:15:00|28.38|28.3|28.4|28.32|28.42|28.34|28.34|28.26|268
1601648400000|2020-10-02 14:20:00|28.42|28.34|28.52|28.44|28.52|28.44|28.37|28.29|237
1601648700000|2020-10-02 14:25:00|28.47|28.39|28.44|28.36|28.54|28.46|28.39|28.31|223
1601649000000|2020-10-02 14:30:00|28.49|28.41|28.43|28.35|28.52|28.44|28.42|28.34|254
1601649300000|2020-10-02 14:35:00|28.44|28.36|28.57|28.49|28.57|28.49|28.44|28.36|154
1601649600000|2020-10-02 14:40:00|28.55|28.47|28.65|28.57|28.67|28.59|28.53|28.45|326
1601649900000|2020-10-02 14:45:00|28.64|28.56|28.53|28.45|28.67|28.59|28.48|28.4|225
1601650200000|2020-10-02 14:50:00|28.52|28.44|28.53|28.45|28.57|28.49|28.5|28.42|180
1601650500000|2020-10-02 14:55:00|28.52|28.44|28.48|28.4|28.54|28.46|28.43|28.35|137
1601650800000|2020-10-02 15:00:00|28.47|28.39|28.48|28.4|28.55|28.47|28.44|28.36|94
1601651100000|2020-10-02 15:05:00|28.47|28.39|28.44|28.36|28.53|28.45|28.44|28.36|53
1601651400000|2020-10-02 15:10:00|28.42|28.34|28.39|28.31|28.44|28.36|28.34|28.26|67
1601651700000|2020-10-02 15:15:00|28.38|28.3|28.29|28.21|28.42|28.34|28.28|28.2|69
1601652000000|2020-10-02 15:20:00|28.28|28.2|28.28|28.2|28.29|28.21|28.18|28.1|120
1601652300000|2020-10-02 15:25:00|28.27|28.19|28.22|28.14|28.3|28.22|28.22|28.14|857
1601652600000|2020-10-02 15:30:00|28.24|28.16|28.22|28.14|28.27|28.19|28.17|28.09|243
1601652900000|2020-10-02 15:35:00|28.23|28.15|28.29|28.21|28.3|28.22|28.19|28.11|58
1601653200000|2020-10-02 15:40:00|28.3|28.22|28.3|28.22|28.33|28.25|28.24|28.16|60
1601653500000|2020-10-02 15:45:00|28.32|28.24|28.24|28.16|28.32|28.24|28.24|28.16|0
1601653800000|2020-10-02 15:50:00|28.25|28.17|28.34|28.26|28.34|28.26|28.22|28.14|162
1601654100000|2020-10-02 15:55:00|28.35|28.27|28.47|28.39|28.48|28.4|28.34|28.26|43
1601654400000|2020-10-02 16:00:00|28.48|28.4|28.52|28.44|28.54|28.46|28.47|28.39|171
1601654700000|2020-10-02 16:05:00|28.53|28.45|28.34|28.26|28.54|28.46|28.32|28.24|73
1601655000000|2020-10-02 16:10:00|28.33|28.25|28.19|28.11|28.35|28.27|28.08|28|12
1601655300000|2020-10-02 16:15:00|28.2|28.12|28.07|27.99|28.2|28.12|28.07|27.99|22
1601655600000|2020-10-02 16:20:00|28.05|27.97|28.09|28.01|28.12|28.04|28.04|27.96|80
1601655900000|2020-10-02 16:25:00|28.05|27.97|28.12|28.04|28.12|28.04|28.04|27.96|0
1601656200000|2020-10-02 16:30:00|28.1|28.02|28.12|28.04|28.18|28.1|28.05|27.97|13
1601656500000|2020-10-02 16:35:00|28.1|28.02|28.05|27.97|28.15|28.07|28.04|27.96|20
1601656800000|2020-10-02 16:40:00|28.04|27.96|28.05|27.97|28.09|28.01|28.04|27.96|1
1601657100000|2020-10-02 16:45:00|28.07|27.99|28.1|28.02|28.13|28.05|28.07|27.99|0
1601657400000|2020-10-02 16:50:00|28.12|28.04|28.08|28|28.15|28.07|28.05|27.97|71
1601657700000|2020-10-02 16:55:00|28.07|27.99|28.08|28|28.08|28|28.02|27.94|70
1601658000000|2020-10-02 17:00:00|28.03|27.95|28.09|28.01|28.09|28.01|28.03|27.95|32
1601658300000|2020-10-02 17:05:00|28.08|28|28.09|28.01|28.15|28.07|28.07|27.99|38
1601658600000|2020-10-02 17:10:00|28.1|28.02|28.14|28.06|28.15|28.07|28.04|27.96|20
1601658900000|2020-10-02 17:15:00|28.12|28.04|28.07|27.99|28.15|28.07|28.07|27.99|12
1601659200000|2020-10-02 17:20:00|28.08|28|28.03|27.95|28.09|28.01|28.02|27.94|43
1601659500000|2020-10-02 17:25:00|28.04|27.96|28.08|28|28.08|28|28.03|27.95|17
1601659800000|2020-10-02 17:30:00|28.07|27.99|28.15|28.07|28.15|28.07|28.03|27.95|0
1601660100000|2020-10-02 17:35:00|28.14|28.06|28.07|27.99|28.14|28.06|28.07|27.99|8
1601660400000|2020-10-02 17:40:00|28.09|28.01|28.18|28.1|28.23|28.15|28.07|27.99|14
1601660700000|2020-10-02 17:45:00|28.17|28.09|28.15|28.07|28.26|28.14|28.14|28.01|19
1601661000000|2020-10-02 17:50:00|28.14|28.06|28.15|28.07|28.17|28.09|28.13|28.05|0
1601661300000|2020-10-02 17:55:00|28.17|28.09|28.13|28.05|28.17|28.09|28.12|28.04|0
1601661600000|2020-10-02 18:00:00|28.12|28.04|28.09|28.01|28.15|28.07|28.09|28.01|8
1601661900000|2020-10-02 18:05:00|28.1|28.02|27.98|27.9|28.1|28.02|27.97|27.89|35
1601662200000|2020-10-02 18:10:00|27.94|27.86|27.92|27.84|27.94|27.86|27.92|27.84|2
1601662800000|2020-10-02 18:20:00|27.9|27.82|27.93|27.85|27.93|27.85|27.89|27.81|0
1601663100000|2020-10-02 18:25:00|27.95|27.87|27.89|27.81|27.95|27.87|27.89|27.81|0
1601663400000|2020-10-02 18:30:00|27.87|27.79|27.9|27.82|27.93|27.85|27.87|27.79|0
1601664000000|2020-10-02 18:40:00|27.89|27.81|27.9|27.82|27.9|27.82|27.89|27.81|0
1601664300000|2020-10-02 18:45:00|27.93|27.85|27.92|27.84|27.94|27.86|27.92|27.84|20
1601664600000|2020-10-02 18:50:00|28.01|27.76|27.94|27.86|28.04|27.86|27.94|27.76|0
1601664900000|2020-10-02 18:55:00|27.93|27.85|27.94|27.64|28.01|27.85|27.84|27.58|110
1601665200000|2020-10-02 19:00:00|27.93|27.63|27.94|27.64|27.95|27.65|27.93|27.63|0
1601665500000|2020-10-02 19:05:00|27.93|27.63|27.94|27.64|27.94|27.64|27.93|27.63|2
1601665800000|2020-10-02 19:10:00|27.93|27.63|27.96|27.71|27.98|27.71|27.92|27.62|0
1601666100000|2020-10-02 19:15:00|27.98|27.73|28|27.75|28.03|27.78|27.96|27.71|0
1601666400000|2020-10-02 19:20:00|28.01|27.71|28|27.7|28.01|27.71|28|27.7|0
1601666700000|2020-10-02 19:25:00|27.99|27.69|27.99|27.69|27.99|27.69|27.99|27.69|0
1601667000000|2020-10-02 19:30:00|27.98|27.68|27.95|27.65|27.98|27.68|27.93|27.63|0
1601667300000|2020-10-02 19:35:00|27.94|27.64|27.94|27.64|27.96|27.66|27.92|27.62|0
1601667600000|2020-10-02 19:40:00|27.93|27.63|27.95|27.65|27.98|27.68|27.93|27.63|0
1601667900000|2020-10-02 19:45:00|27.96|27.66|27.99|27.69|28.01|27.71|27.95|27.65|0
1601668200000|2020-10-02 19:50:00|28|27.7|28.03|27.78|28.03|27.78|27.95|27.68|5
1601668500000|2020-10-02 19:55:00|27.95|27.87|28.24|27.94|28.25|27.96|27.95|27.81|7
1601877900000|2020-10-05 06:05:00|27.96|27.66|27.93|27.63|28.06|27.76|27.91|27.61|0
1601878200000|2020-10-05 06:10:00|27.95|27.65|27.95|27.65|27.96|27.66|27.93|27.63|0
1601878500000|2020-10-05 06:15:00|27.96|27.66|27.85|27.55|27.96|27.66|27.85|27.55|0
1601878800000|2020-10-05 06:20:00|27.86|27.56|27.86|27.56|27.86|27.56|27.85|27.55|0
1601879100000|2020-10-05 06:25:00|27.87|27.57|27.87|27.57|27.87|27.57|27.86|27.56|0
1601879400000|2020-10-05 06:30:00|27.86|27.56|27.87|27.57|27.87|27.57|27.86|27.56|0
1601879700000|2020-10-05 06:35:00|27.89|27.59|27.87|27.57|27.89|27.59|27.87|27.57|0
1601880600000|2020-10-05 06:50:00|27.89|27.59|27.89|27.59|27.89|27.59|27.89|27.59|0
1601880900000|2020-10-05 06:55:00|27.9|27.6|27.88|27.58|27.9|27.6|27.86|27.56|0
1601881200000|2020-10-05 07:00:00|27.86|27.61|27.75|27.67|27.86|27.72|27.59|27.51|265
1601881500000|2020-10-05 07:05:00|27.78|27.7|27.86|27.78|27.89|27.81|27.73|27.65|294
1601881800000|2020-10-05 07:10:00|27.85|27.77|28.04|27.96|28.08|28|27.85|27.77|35
1601882100000|2020-10-05 07:15:00|28.05|27.97|28.04|27.96|28.06|27.98|27.94|27.86|81
1601882400000|2020-10-05 07:20:00|28.06|27.98|27.96|27.88|28.06|27.98|27.89|27.81|34
1601882700000|2020-10-05 07:25:00|27.95|27.87|28.09|28.01|28.2|28.12|27.95|27.87|63
1601883000000|2020-10-05 07:30:00|28.1|28.02|28.09|28.01|28.21|28.13|28.08|28|56
1601883300000|2020-10-05 07:35:00|28.1|28.02|28.04|27.96|28.1|28.02|27.99|27.91|83
1601883600000|2020-10-05 07:40:00|28.05|27.97|28.03|27.95|28.12|28.04|27.98|27.9|77
1601883900000|2020-10-05 07:45:00|28.02|27.94|27.97|27.89|28.03|27.95|27.93|27.85|68
1601884200000|2020-10-05 07:50:00|27.98|27.9|28.02|27.94|28.05|27.97|27.97|27.89|96
1601884500000|2020-10-05 07:55:00|28|27.92|28.02|27.94|28.05|27.97|27.93|27.85|34
1601884800000|2020-10-05 08:00:00|28.03|27.95|27.93|27.85|28.04|27.96|27.93|27.85|6
1601885100000|2020-10-05 08:05:00|27.92|27.84|27.93|27.85|27.98|27.9|27.88|27.8|17
1601885400000|2020-10-05 08:10:00|27.94|27.86|27.89|27.81|27.94|27.86|27.83|27.75|56
1601885700000|2020-10-05 08:15:00|27.9|27.82|27.85|27.77|27.92|27.84|27.83|27.75|93
1601886000000|2020-10-05 08:20:00|27.81|27.73|27.85|27.77|27.88|27.8|27.8|27.72|50
1601886300000|2020-10-05 08:25:00|27.86|27.78|27.87|27.79|27.92|27.84|27.86|27.78|7
1601886600000|2020-10-05 08:30:00|27.88|27.8|27.8|27.72|27.92|27.84|27.77|27.69|10
1601886900000|2020-10-05 08:35:00|27.78|27.7|27.8|27.72|27.83|27.75|27.75|27.67|141
1601887200000|2020-10-05 08:40:00|27.78|27.7|27.75|27.67|27.8|27.72|27.75|27.67|8
1601887500000|2020-10-05 08:45:00|27.76|27.68|27.78|27.7|27.8|27.72|27.75|27.67|111
1601887800000|2020-10-05 08:50:00|27.8|27.72|27.8|27.72|27.8|27.72|27.75|27.67|14
1601888100000|2020-10-05 08:55:00|27.76|27.68|27.8|27.72|27.8|27.72|27.75|27.67|24
1601888400000|2020-10-05 09:00:00|27.78|27.7|27.84|27.76|27.85|27.77|27.78|27.7|194
1601888700000|2020-10-05 09:05:00|27.85|27.77|27.83|27.75|27.85|27.77|27.83|27.75|13
1601889000000|2020-10-05 09:10:00|27.85|27.77|27.88|27.8|27.88|27.8|27.85|27.77|36
1601889300000|2020-10-05 09:15:00|27.86|27.78|27.83|27.75|27.86|27.78|27.8|27.72|244
1601889600000|2020-10-05 09:20:00|27.8|27.72|27.76|27.68|27.83|27.75|27.74|27.66|114
1601889900000|2020-10-05 09:25:00|27.74|27.66|27.78|27.7|27.78|27.7|27.74|27.66|11
1601890200000|2020-10-05 09:30:00|27.79|27.71|27.83|27.75|27.88|27.8|27.78|27.7|42
1601890500000|2020-10-05 09:35:00|27.84|27.76|27.78|27.7|27.86|27.78|27.78|27.7|217
1601890800000|2020-10-05 09:40:00|27.76|27.68|27.79|27.71|27.81|27.73|27.73|27.65|19
1601891100000|2020-10-05 09:45:00|27.81|27.73|27.79|27.71|27.83|27.75|27.79|27.71|77
1601891400000|2020-10-05 09:50:00|27.81|27.73|27.81|27.73|27.83|27.75|27.81|27.73|31
1601891700000|2020-10-05 09:55:00|27.79|27.71|27.77|27.69|27.81|27.73|27.76|27.68|86
1601892000000|2020-10-05 10:00:00|27.79|27.71|27.77|27.69|27.81|27.73|27.76|27.68|14
1601892300000|2020-10-05 10:05:00|27.79|27.71|27.91|27.83|27.91|27.83|27.76|27.68|41
1601892600000|2020-10-05 10:10:00|27.92|27.84|27.92|27.84|27.94|27.86|27.91|27.83|46
1601892900000|2020-10-05 10:15:00|27.91|27.83|27.91|27.83|27.93|27.85|27.91|27.83|13
1601893200000|2020-10-05 10:20:00|||||||||16
1601893500000|2020-10-05 10:25:00|27.89|27.81|27.89|27.81|27.91|27.83|27.86|27.78|14
1601893800000|2020-10-05 10:30:00|27.91|27.83|27.87|27.79|27.91|27.83|27.86|27.78|7
1601894100000|2020-10-05 10:35:00|27.86|27.78|27.86|27.78|27.87|27.79|27.86|27.78|0
1601894400000|2020-10-05 10:40:00|27.87|27.79|27.91|27.83|27.92|27.84|27.87|27.79|53
1601894700000|2020-10-05 10:45:00|27.9|27.82|27.9|27.82|27.91|27.83|27.87|27.79|15
1601895000000|2020-10-05 10:50:00|27.88|27.8|27.87|27.79|27.94|27.86|27.87|27.79|23
1601895300000|2020-10-05 10:55:00|27.89|27.81|27.87|27.79|27.89|27.81|27.87|27.79|0
1601895600000|2020-10-05 11:00:00|27.89|27.81|27.84|27.76|27.89|27.81|27.84|27.76|16
1601895900000|2020-10-05 11:05:00|27.79|27.71|27.79|27.71|27.81|27.73|27.79|27.71|26
1601896200000|2020-10-05 11:10:00|27.77|27.69|27.82|27.74|27.84|27.76|27.77|27.69|59
1601896500000|2020-10-05 11:15:00|27.84|27.76|27.84|27.76|27.86|27.78|27.82|27.74|16
1601896800000|2020-10-05 11:20:00|27.82|27.74|27.89|27.81|27.91|27.83|27.82|27.74|48
1601897100000|2020-10-05 11:25:00|27.91|27.83|27.86|27.78|27.91|27.83|27.86|27.78|18
1601897400000|2020-10-05 11:30:00|27.87|27.79|27.87|27.79|27.89|27.81|27.87|27.79|45
1601897700000|2020-10-05 11:35:00|27.86|27.78|27.84|27.76|27.86|27.78|27.82|27.74|7
1601898000000|2020-10-05 11:40:00|27.85|27.77|27.86|27.78|27.86|27.78|27.82|27.74|1
1601898300000|2020-10-05 11:45:00|27.84|27.76|27.86|27.78|27.86|27.78|27.82|27.74|32
1601898600000|2020-10-05 11:50:00|27.89|27.81|27.91|27.83|27.91|27.83|27.86|27.78|7
1601898900000|2020-10-05 11:55:00|27.9|27.82|27.9|27.82|27.91|27.83|27.84|27.76|39
1601899200000|2020-10-05 12:00:00|27.88|27.8|27.92|27.84|27.94|27.86|27.88|27.8|16
1601899500000|2020-10-05 12:05:00|27.91|27.83|27.87|27.79|27.91|27.83|27.84|27.76|14
1601899800000|2020-10-05 12:10:00|27.86|27.78|27.87|27.79|27.91|27.83|27.86|27.78|48
1601900100000|2020-10-05 12:15:00|27.88|27.8|27.98|27.9|27.98|27.9|27.88|27.8|6
1601900400000|2020-10-05 12:20:00|27.97|27.89|27.96|27.88|27.98|27.9|27.91|27.83|57
1601900700000|2020-10-05 12:25:00|27.95|27.87|27.96|27.88|27.96|27.88|27.95|27.87|20
1601901000000|2020-10-05 12:30:00|27.92|27.84|27.92|27.84|27.94|27.86|27.91|27.83|51
1601901300000|2020-10-05 12:35:00|27.91|27.83|27.87|27.79|27.93|27.85|27.87|27.79|35
1601901600000|2020-10-05 12:40:00|27.88|27.8|27.94|27.86|27.96|27.88|27.86|27.78|0
1601901900000|2020-10-05 12:45:00|27.92|27.84|27.91|27.83|27.96|27.88|27.91|27.83|32
1601902200000|2020-10-05 12:50:00|27.92|27.84|27.96|27.88|27.98|27.9|27.92|27.84|26
1601902500000|2020-10-05 12:55:00|27.94|27.86|27.94|27.86|27.96|27.88|27.91|27.83|27
1601902800000|2020-10-05 13:00:00|27.96|27.88|27.88|27.8|27.96|27.88|27.88|27.8|20
1601903100000|2020-10-05 13:05:00|27.91|27.83|27.99|27.91|28.01|27.93|27.88|27.8|57
1601903400000|2020-10-05 13:10:00|28.01|27.93|27.96|27.88|28.01|27.93|27.96|27.88|34
1601903700000|2020-10-05 13:15:00|27.92|27.84|27.9|27.82|27.95|27.87|27.87|27.79|34
1601904000000|2020-10-05 13:20:00|27.91|27.83|27.95|27.87|27.96|27.88|27.86|27.78|79
1601904300000|2020-10-05 13:25:00|27.96|27.88|28|27.92|28.01|27.93|27.95|27.87|46
1601904600000|2020-10-05 13:30:00|27.98|27.9|27.97|27.89|28.03|27.95|27.91|27.83|419
1601904900000|2020-10-05 13:35:00|27.98|27.9|27.98|27.9|28.03|27.95|27.93|27.85|202
1601905200000|2020-10-05 13:40:00|27.96|27.88|27.99|27.91|28.02|27.94|27.93|27.85|310
1601905500000|2020-10-05 13:45:00|27.98|27.9|28.04|27.96|28.05|27.97|27.93|27.85|170
1601905800000|2020-10-05 13:50:00|28.03|27.95|28.09|28.01|28.12|28.04|28|27.92|254
1601906100000|2020-10-05 13:55:00|28.1|28.02|28.11|28.03|28.12|28.04|28.07|27.99|48
1601906400000|2020-10-05 14:00:00|28.09|28.01|28.07|27.99|28.13|28.05|28.02|27.94|161
1601906700000|2020-10-05 14:05:00|28.06|27.98|27.98|27.9|28.07|27.99|27.98|27.9|116
1601907000000|2020-10-05 14:10:00|27.99|27.91|28.02|27.94|28.04|27.96|27.97|27.89|71
1601907300000|2020-10-05 14:15:00|28.01|27.93|28.02|27.94|28.04|27.96|27.98|27.9|51
1601907600000|2020-10-05 14:20:00|28.01|27.93|27.99|27.91|28.04|27.96|27.99|27.91|84
1601907900000|2020-10-05 14:25:00|28.02|27.94|28.04|27.96|28.06|27.98|27.99|27.91|193
1601908200000|2020-10-05 14:30:00|28.02|27.94|27.99|27.91|28.04|27.96|27.99|27.91|223
1601908500000|2020-10-05 14:35:00|28|27.92|27.99|27.91|28.02|27.94|27.97|27.89|209
1601908800000|2020-10-05 14:40:00|27.97|27.89|27.96|27.88|27.99|27.91|27.9|27.82|196
1601909100000|2020-10-05 14:45:00|27.97|27.89|27.87|27.79|27.97|27.89|27.85|27.77|111
1601909400000|2020-10-05 14:50:00|27.86|27.78|27.85|27.77|27.87|27.79|27.85|27.77|274
1601909700000|2020-10-05 14:55:00|27.83|27.75|27.85|27.77|27.85|27.77|27.8|27.72|216
1601910000000|2020-10-05 15:00:00|27.84|27.76|27.83|27.75|27.87|27.79|27.81|27.73|143
1601910300000|2020-10-05 15:05:00|27.81|27.73|27.85|27.77|27.85|27.77|27.8|27.72|716
1601910600000|2020-10-05 15:10:00|27.84|27.76|27.79|27.71|27.86|27.78|27.75|27.67|503
1601910900000|2020-10-05 15:15:00|27.77|27.69|27.65|27.57|27.77|27.69|27.65|27.57|227
1601911200000|2020-10-05 15:20:00|27.66|27.58|27.72|27.64|27.72|27.64|27.65|27.57|275
1601911500000|2020-10-05 15:25:00|27.74|27.66|27.76|27.68|27.8|27.72|27.7|27.62|537
1601911800000|2020-10-05 15:30:00|27.75|27.67|27.81|27.73|27.82|27.74|27.75|27.67|71
1601912100000|2020-10-05 15:35:00|27.82|27.74|27.84|27.76|27.87|27.79|27.81|27.73|61
1601912400000|2020-10-05 15:40:00|27.82|27.74|27.85|27.77|27.85|27.77|27.8|27.72|82
1601912700000|2020-10-05 15:45:00|27.84|27.76|27.78|27.7|27.85|27.77|27.77|27.69|45
1601913000000|2020-10-05 15:50:00|27.79|27.71|27.83|27.75|27.84|27.76|27.78|27.7|101
1601913300000|2020-10-05 15:55:00|27.81|27.73|27.75|27.67|27.81|27.73|27.73|27.65|128
1601913600000|2020-10-05 16:00:00|27.76|27.68|27.78|27.7|27.78|27.7|27.75|27.67|0
1601913900000|2020-10-05 16:05:00|27.77|27.69|27.75|27.67|27.78|27.7|27.75|27.67|0
1601914200000|2020-10-05 16:10:00|27.74|27.66|27.71|27.63|27.75|27.67|27.71|27.63|60
1601914500000|2020-10-05 16:15:00|27.68|27.6|27.7|27.62|27.71|27.63|27.66|27.58|67
1601914800000|2020-10-05 16:20:00|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1601915100000|2020-10-05 16:25:00|27.7|27.62|27.68|27.6|27.7|27.62|27.66|27.58|18
1601915400000|2020-10-05 16:30:00|27.66|27.58|27.61|27.53|27.66|27.58|27.61|27.53|7
1601915700000|2020-10-05 16:35:00|27.6|27.52|27.55|27.47|27.61|27.53|27.55|27.47|72
1601916000000|2020-10-05 16:40:00|27.54|27.46|27.55|27.47|27.55|27.47|27.51|27.43|28
1601916300000|2020-10-05 16:45:00|27.53|27.45|27.5|27.42|27.55|27.47|27.5|27.42|104
1601916600000|2020-10-05 16:50:00|27.51|27.43|27.49|27.41|27.51|27.43|27.46|27.38|62
1601916900000|2020-10-05 16:55:00|27.5|27.42|27.49|27.41|27.5|27.42|27.49|27.41|1
1601917200000|2020-10-05 17:00:00|27.5|27.42|27.5|27.42|27.53|27.45|27.49|27.41|0
1601917500000|2020-10-05 17:05:00|27.51|27.43|27.5|27.42|27.51|27.43|27.5|27.42|0
1601917800000|2020-10-05 17:10:00|27.51|27.43|27.49|27.41|27.51|27.43|27.49|27.41|0
1601918100000|2020-10-05 17:15:00|27.5|27.42|27.5|27.42|27.51|27.43|27.5|27.42|0
1601918400000|2020-10-05 17:20:00|27.51|27.43|27.5|27.42|27.51|27.43|27.5|27.42|0
1601918700000|2020-10-05 17:25:00|27.49|27.41|27.49|27.41|27.5|27.42|27.49|27.41|0
1601919000000|2020-10-05 17:30:00|27.5|27.42|27.43|27.35|27.5|27.42|27.43|27.35|0
1601919300000|2020-10-05 17:35:00|||||||||3
1601919900000|2020-10-05 17:45:00|27.45|27.37|27.48|27.4|27.51|27.43|27.45|27.37|27
1601920200000|2020-10-05 17:50:00|27.5|27.42|27.52|27.44|27.52|27.44|27.5|27.42|8
1601920500000|2020-10-05 17:55:00|27.49|27.41|27.49|27.41|27.56|27.48|27.49|27.41|5
1601920800000|2020-10-05 18:00:00|27.54|27.46|27.54|27.46|27.54|27.46|27.52|27.44|0
1601921100000|2020-10-05 18:05:00|27.52|27.44|27.51|27.43|27.52|27.44|27.51|27.43|5
1601921400000|2020-10-05 18:10:00|27.49|27.41|27.5|27.25|27.5|27.41|27.44|27.25|14
1601921700000|2020-10-05 18:15:00|27.4|27.32|27.36|27.28|27.4|27.32|27.36|27.28|3
1601922000000|2020-10-05 18:20:00|27.46|27.21|27.35|27.27|27.46|27.28|27.34|27.21|1
1601922300000|2020-10-05 18:25:00|27.31|27.23|27.29|27.21|27.32|27.24|27.29|27.21|0
1601922600000|2020-10-05 18:30:00|27.28|27.2|27.28|27.2|27.31|27.23|27.27|27.19|16
1601922900000|2020-10-05 18:35:00|27.29|27.21|27.45|27.2|27.51|27.34|27.29|27.16|57
1601923200000|2020-10-05 18:40:00|27.47|27.22|27.45|27.2|27.47|27.22|27.45|27.2|0
1601923500000|2020-10-05 18:45:00|27.47|27.22|27.45|27.2|27.47|27.22|27.45|27.2|0
1601923800000|2020-10-05 18:50:00|27.47|27.22|27.41|27.16|27.47|27.29|27.37|27.16|0
1601924100000|2020-10-05 18:55:00|27.43|27.18|27.43|27.18|27.44|27.19|27.41|27.16|0
1601924400000|2020-10-05 19:00:00|27.44|27.19|27.46|27.21|27.46|27.21|27.44|27.19|0
1601924700000|2020-10-05 19:05:00|27.44|27.19|27.43|27.18|27.44|27.19|27.43|27.18|0
1601925000000|2020-10-05 19:10:00|27.44|27.19|27.44|27.19|27.44|27.19|27.44|27.19|1
1601925300000|2020-10-05 19:15:00|27.38|27.3|27.43|27.18|27.44|27.3|27.38|27.18|1
1601925600000|2020-10-05 19:20:00|27.41|27.16|27.33|27.08|27.41|27.18|27.22|27.07|12
1601925900000|2020-10-05 19:25:00|27.35|27.1|27.29|27.21|27.36|27.21|27.29|27.08|4
1601926200000|2020-10-05 19:30:00|27.27|27.19|27.27|27.19|27.29|27.21|27.27|27.19|4
1601926500000|2020-10-05 19:35:00|27.37|27.12|27.31|27.23|27.38|27.23|27.31|27.12|4
1601926800000|2020-10-05 19:40:00|27.42|27.17|27.42|27.17|27.42|27.17|27.42|27.17|0
1601927100000|2020-10-05 19:45:00|27.43|27.18|27.36|27.28|27.43|27.28|27.34|27.17|0
1601927400000|2020-10-05 19:50:00|27.35|27.27|27.45|27.2|27.45|27.28|27.34|27.2|2
1601927700000|2020-10-05 19:55:00|27.34|27.26|27.35|27.05|27.41|27.26|27.27|27.05|54
1601964300000|2020-10-06 06:05:00|27.62|27.32|27.56|27.31|27.62|27.34|27.55|27.29|0
1601964600000|2020-10-06 06:10:00|27.59|27.29|27.61|27.36|27.66|27.36|27.59|27.29|0
1601965200000|2020-10-06 06:20:00|27.62|27.37|27.55|27.3|27.62|27.37|27.55|27.3|0
1601965500000|2020-10-06 06:25:00|27.53|27.28|27.55|27.3|27.55|27.3|27.52|27.27|0
1601965800000|2020-10-06 06:30:00|27.54|27.29|27.45|27.37|27.54|27.4|27.41|27.26|18
1601966100000|2020-10-06 06:35:00|27.48|27.4|27.54|27.29|27.57|27.42|27.41|27.28|27
1601966400000|2020-10-06 06:40:00|27.53|27.28|27.53|27.28|27.56|27.3|27.53|27.26|0
1601966700000|2020-10-06 06:45:00|27.52|27.27|27.52|27.27|27.53|27.28|27.52|27.27|0
1601967300000|2020-10-06 06:55:00|27.54|27.29|27.31|27.23|27.54|27.29|27.31|27.18|52
1601967600000|2020-10-06 07:00:00|27.33|27.25|27.45|27.37|27.47|27.37|27.31|27.2|52
1601967900000|2020-10-06 07:05:00|27.46|27.38|27.29|27.21|27.46|27.38|27.25|27.17|139
1601968200000|2020-10-06 07:10:00|27.27|27.19|27.34|27.26|27.37|27.29|27.26|27.18|8
1601968500000|2020-10-06 07:15:00|27.31|27.23|27.32|27.24|27.39|27.31|27.29|27.21|109
1601968800000|2020-10-06 07:20:00|27.31|27.23|27.26|27.18|27.36|27.28|27.23|27.15|10
1601969100000|2020-10-06 07:25:00|27.24|27.16|27.24|27.16|27.29|27.21|27.22|27.14|17
1601969400000|2020-10-06 07:30:00|27.27|27.19|27.24|27.16|27.34|27.26|27.24|27.16|64
1601969700000|2020-10-06 07:35:00|27.25|27.17|27.26|27.18|27.31|27.23|27.25|27.17|3
1601970000000|2020-10-06 07:40:00|27.25|27.17|27.29|27.21|27.31|27.23|27.21|27.13|22
1601970300000|2020-10-06 07:45:00|27.28|27.2|27.36|27.28|27.37|27.29|27.28|27.2|19
1601970600000|2020-10-06 07:50:00|27.34|27.26|27.36|27.28|27.41|27.33|27.34|27.26|1
1601970900000|2020-10-06 07:55:00|27.34|27.26|27.3|27.22|27.36|27.28|27.28|27.2|56
1601971200000|2020-10-06 08:00:00|27.31|27.23|27.44|27.36|27.45|27.37|27.29|27.21|17
1601971500000|2020-10-06 08:05:00|27.45|27.37|27.51|27.43|27.55|27.47|27.44|27.36|272
1601971800000|2020-10-06 08:10:00|27.53|27.45|27.46|27.38|27.55|27.47|27.45|27.37|124
1601972100000|2020-10-06 08:15:00|27.45|27.37|27.47|27.39|27.5|27.42|27.44|27.36|91
1601972400000|2020-10-06 08:20:00|27.48|27.4|27.44|27.36|27.57|27.49|27.44|27.36|87
1601972700000|2020-10-06 08:25:00|27.45|27.37|27.42|27.34|27.5|27.42|27.42|27.34|12
1601973000000|2020-10-06 08:30:00|27.38|27.3|27.37|27.29|27.43|27.35|27.35|27.27|34
1601973300000|2020-10-06 08:35:00|27.38|27.3|27.42|27.34|27.42|27.34|27.37|27.29|56
1601973600000|2020-10-06 08:40:00|27.41|27.33|27.41|27.33|27.48|27.4|27.38|27.3|12
1601973900000|2020-10-06 08:45:00|27.42|27.34|27.4|27.32|27.43|27.35|27.35|27.27|36
1601974200000|2020-10-06 08:50:00|27.38|27.3|27.35|27.27|27.38|27.3|27.35|27.27|19
1601974500000|2020-10-06 08:55:00|27.38|27.3|27.3|27.22|27.38|27.3|27.3|27.22|47
1601974800000|2020-10-06 09:00:00|27.31|27.23|27.3|27.22|27.36|27.28|27.3|27.22|33
1601975100000|2020-10-06 09:05:00|27.26|27.18|27.28|27.2|27.28|27.2|27.26|27.18|4
1601975400000|2020-10-06 09:10:00|27.23|27.15|27.24|27.16|27.28|27.2|27.23|27.15|34
1601975700000|2020-10-06 09:15:00|27.23|27.15|27.28|27.2|27.28|27.2|27.23|27.15|3
1601976000000|2020-10-06 09:20:00|27.29|27.21|27.23|27.15|27.31|27.23|27.23|27.15|40
1601976300000|2020-10-06 09:25:00|27.25|27.17|27.19|27.11|27.25|27.17|27.19|27.11|52
1601976600000|2020-10-06 09:30:00|27.2|27.12|27.18|27.1|27.21|27.13|27.16|27.08|30
1601976900000|2020-10-06 09:35:00|27.15|27.07|27.16|27.08|27.18|27.1|27.11|27.03|91
1601977200000|2020-10-06 09:40:00|27.15|27.07|27.16|27.08|27.16|27.08|27.14|27.06|0
1601977500000|2020-10-06 09:45:00|27.15|27.07|27.1|27.02|27.16|27.08|27.09|27.01|32
1601977800000|2020-10-06 09:50:00|27.09|27.01|27.11|27.03|27.11|27.03|27.09|27.01|40
1601978100000|2020-10-06 09:55:00|27.1|27.02|27.11|27.03|27.11|27.03|27.09|27.01|52
1601978400000|2020-10-06 10:00:00|27.12|27.04|27.17|27.09|27.19|27.11|27.12|27.04|76
1601978700000|2020-10-06 10:05:00|27.16|27.08|27.14|27.06|27.16|27.08|27.14|27.06|2
1601979000000|2020-10-06 10:10:00|27.11|27.03|27.07|26.99|27.11|27.03|27.07|26.99|65
1601979300000|2020-10-06 10:15:00|27.06|26.98|27.07|26.99|27.07|26.99|27.06|26.98|15
1601979600000|2020-10-06 10:20:00|27.06|26.98|27.07|26.99|27.07|26.99|27.04|26.96|49
1601979900000|2020-10-06 10:25:00|27.06|26.98|27.05|26.97|27.06|26.98|27.02|26.94|32
1601980200000|2020-10-06 10:30:00|27.02|26.94|26.97|26.89|27.02|26.94|26.97|26.89|93
1601980500000|2020-10-06 10:35:00|26.94|26.86|26.94|26.86|26.97|26.89|26.89|26.81|48
1601980800000|2020-10-06 10:40:00|26.92|26.84|26.9|26.82|26.95|26.87|26.9|26.82|15
1601981100000|2020-10-06 10:45:00|26.91|26.83|26.91|26.83|26.92|26.84|26.87|26.79|62
1601981400000|2020-10-06 10:50:00|26.92|26.84|26.96|26.88|26.97|26.89|26.9|26.82|78
1601981700000|2020-10-06 10:55:00|26.97|26.89|26.95|26.87|27.07|26.99|26.94|26.86|73
1601982000000|2020-10-06 11:00:00|26.94|26.86|26.94|26.86|26.97|26.89|26.9|26.82|14
1601982300000|2020-10-06 11:05:00|26.93|26.85|26.94|26.86|26.97|26.89|26.9|26.82|27
1601982600000|2020-10-06 11:10:00|26.95|26.87|26.95|26.87|26.97|26.89|26.91|26.83|2
1601982900000|2020-10-06 11:15:00|26.96|26.88|26.93|26.85|26.97|26.89|26.92|26.84|0
1601983200000|2020-10-06 11:20:00|26.9|26.82|26.85|26.77|26.91|26.83|26.85|26.77|35
1601983500000|2020-10-06 11:25:00|26.87|26.79|26.83|26.75|26.89|26.81|26.78|26.7|200
1601983800000|2020-10-06 11:30:00|26.82|26.74|26.82|26.74|26.83|26.75|26.8|26.72|19
1601984100000|2020-10-06 11:35:00|26.8|26.72|26.8|26.72|26.82|26.74|26.72|26.64|145
1601984400000|2020-10-06 11:40:00|26.82|26.74|26.86|26.78|26.9|26.82|26.8|26.72|94
1601984700000|2020-10-06 11:45:00|26.85|26.77|26.92|26.84|26.92|26.84|26.82|26.74|62
1601985000000|2020-10-06 11:50:00|26.91|26.83|26.94|26.86|26.95|26.87|26.88|26.8|44
1601985300000|2020-10-06 11:55:00|26.93|26.85|26.92|26.84|26.95|26.87|26.9|26.82|3
1601985600000|2020-10-06 12:00:00|26.94|26.86|26.97|26.89|26.97|26.89|26.94|26.86|36
1601985900000|2020-10-06 12:05:00|26.95|26.87|26.87|26.79|26.95|26.87|26.87|26.79|26
1601986200000|2020-10-06 12:10:00|26.84|26.76|26.87|26.79|26.87|26.79|26.83|26.75|45
1601986500000|2020-10-06 12:15:00|26.86|26.78|26.88|26.8|26.92|26.84|26.83|26.75|1
1601986800000|2020-10-06 12:20:00|26.87|26.79|26.85|26.77|26.87|26.79|26.81|26.73|86
1601987100000|2020-10-06 12:25:00|26.86|26.78|26.85|26.77|26.9|26.82|26.85|26.77|32
1601987400000|2020-10-06 12:30:00|26.81|26.73|26.85|26.77|26.85|26.77|26.8|26.72|35
1601987700000|2020-10-06 12:35:00|26.84|26.76|26.85|26.77|26.86|26.78|26.83|26.75|37
1601988000000|2020-10-06 12:40:00|26.86|26.78|26.85|26.77|26.86|26.78|26.85|26.77|1
1601988300000|2020-10-06 12:45:00|26.83|26.75|26.83|26.75|26.85|26.77|26.83|26.75|2
1601988600000|2020-10-06 12:50:00|26.81|26.73|26.83|26.75|26.84|26.76|26.78|26.7|99
1601988900000|2020-10-06 12:55:00|26.81|26.73|26.79|26.71|26.83|26.75|26.79|26.71|53
1601989200000|2020-10-06 13:00:00|26.78|26.7|26.82|26.74|26.84|26.76|26.74|26.66|228
1601989500000|2020-10-06 13:05:00|26.81|26.73|26.79|26.71|26.84|26.76|26.79|26.71|225
1601989800000|2020-10-06 13:10:00|26.77|26.69|26.84|26.76|26.84|26.76|26.77|26.69|21
1601990100000|2020-10-06 13:15:00|26.83|26.75|26.79|26.71|26.83|26.75|26.77|26.69|82
1601990400000|2020-10-06 13:20:00|26.81|26.73|26.89|26.81|26.89|26.81|26.81|26.73|88
1601990700000|2020-10-06 13:25:00|26.9|26.82|26.86|26.78|26.91|26.83|26.86|26.78|15
1601991000000|2020-10-06 13:30:00|26.84|26.76|26.86|26.78|26.96|26.88|26.84|26.76|152
1601991300000|2020-10-06 13:35:00|26.84|26.76|26.88|26.8|26.88|26.8|26.81|26.73|352
1601991600000|2020-10-06 13:40:00|26.86|26.78|26.83|26.75|26.88|26.8|26.79|26.71|195
1601991900000|2020-10-06 13:45:00|26.81|26.73|26.83|26.75|26.85|26.77|26.81|26.73|533
1601992200000|2020-10-06 13:50:00|26.85|26.77|26.92|26.84|26.92|26.84|26.85|26.77|153
1601992500000|2020-10-06 13:55:00|26.9|26.82|26.9|26.82|26.92|26.84|26.88|26.8|602
1601992800000|2020-10-06 14:00:00|26.91|26.83|26.9|26.82|26.91|26.83|26.85|26.77|18
1601993100000|2020-10-06 14:05:00|26.92|26.84|26.91|26.83|26.92|26.84|26.87|26.79|44
1601993400000|2020-10-06 14:10:00|26.9|26.82|26.82|26.74|26.92|26.84|26.82|26.74|274
1601993700000|2020-10-06 14:15:00|26.8|26.72|26.76|26.68|26.82|26.74|26.76|26.68|43
1601994000000|2020-10-06 14:20:00|26.77|26.69|26.77|26.69|26.77|26.69|26.73|26.65|59
1601994300000|2020-10-06 14:25:00|26.76|26.68|26.77|26.69|26.8|26.72|26.73|26.65|35
1601994600000|2020-10-06 14:30:00|26.76|26.68|26.72|26.64|26.77|26.69|26.69|26.61|283
1601994900000|2020-10-06 14:35:00|26.71|26.63|26.72|26.64|26.74|26.66|26.67|26.59|54
1601995200000|2020-10-06 14:40:00|26.7|26.62|26.84|26.76|26.89|26.81|26.64|26.56|188
1601995500000|2020-10-06 14:45:00|26.8|26.72|26.77|26.69|26.82|26.74|26.72|26.64|26
1601995800000|2020-10-06 14:50:00|26.75|26.67|26.73|26.65|26.77|26.69|26.7|26.62|8
1601996100000|2020-10-06 14:55:00|26.74|26.66|26.74|26.66|26.76|26.68|26.69|26.61|24
1601996400000|2020-10-06 15:00:00|26.79|26.71|26.69|26.61|26.79|26.71|26.68|26.6|438
1601996700000|2020-10-06 15:05:00|26.67|26.59|26.69|26.61|26.71|26.63|26.66|26.58|101
1601997000000|2020-10-06 15:10:00|26.71|26.63|26.76|26.68|26.76|26.68|26.69|26.61|139
1601997300000|2020-10-06 15:15:00|26.74|26.66|26.74|26.66|26.76|26.68|26.69|26.61|44
1601997600000|2020-10-06 15:20:00|26.72|26.64|26.79|26.71|26.79|26.71|26.72|26.64|79
1601997900000|2020-10-06 15:25:00|26.81|26.73|26.69|26.61|26.81|26.73|26.64|26.56|425
1601998200000|2020-10-06 15:30:00|26.67|26.59|26.67|26.59|26.71|26.63|26.64|26.56|156
1601998500000|2020-10-06 15:35:00|26.66|26.58|26.64|26.56|26.71|26.63|26.64|26.56|132
1601998800000|2020-10-06 15:40:00|26.63|26.55|26.64|26.56|26.64|26.56|26.62|26.54|44
1601999100000|2020-10-06 15:45:00|26.63|26.55|26.75|26.67|26.75|26.67|26.63|26.55|104
1601999400000|2020-10-06 15:50:00|26.77|26.69|26.78|26.7|26.84|26.76|26.75|26.67|19
1601999700000|2020-10-06 15:55:00|26.79|26.71|26.74|26.66|26.8|26.72|26.73|26.65|31
1602000000000|2020-10-06 16:00:00|26.75|26.67|26.63|26.55|26.75|26.67|26.62|26.54|129
1602000300000|2020-10-06 16:05:00|26.64|26.56|26.63|26.55|26.65|26.57|26.63|26.55|16
1602000600000|2020-10-06 16:10:00|26.62|26.54|26.61|26.53|26.63|26.55|26.6|26.52|3
1602000900000|2020-10-06 16:15:00|26.62|26.54|26.56|26.48|26.62|26.54|26.56|26.48|26
1602001200000|2020-10-06 16:20:00|26.55|26.47|26.53|26.45|26.56|26.48|26.51|26.43|3
1602001500000|2020-10-06 16:25:00|26.55|26.47|26.53|26.45|26.55|26.47|26.53|26.45|0
1602001800000|2020-10-06 16:30:00|26.51|26.43|26.51|26.43|26.51|26.43|26.51|26.43|15
1602002100000|2020-10-06 16:35:00|26.46|26.38|26.48|26.4|26.5|26.42|26.41|26.33|31
1602002400000|2020-10-06 16:40:00|26.47|26.39|26.45|26.37|26.47|26.39|26.42|26.34|2
1602002700000|2020-10-06 16:45:00|26.44|26.36|26.46|26.38|26.46|26.38|26.41|26.33|1
1602003000000|2020-10-06 16:50:00|26.45|26.37|26.45|26.37|26.46|26.38|26.45|26.37|2
1602003300000|2020-10-06 16:55:00|26.46|26.38|26.41|26.33|26.46|26.38|26.41|26.33|9
1602003600000|2020-10-06 17:00:00|26.42|26.34|26.39|26.31|26.43|26.35|26.36|26.28|29
1602003900000|2020-10-06 17:05:00|26.41|26.33|26.37|26.29|26.41|26.33|26.34|26.26|34
1602004200000|2020-10-06 17:10:00|26.34|26.26|26.49|26.41|26.51|26.43|26.34|26.26|126
1602004500000|2020-10-06 17:15:00|26.5|26.42|26.51|26.43|26.52|26.44|26.49|26.41|0
1602004800000|2020-10-06 17:20:00|26.5|26.42|26.52|26.44|26.52|26.44|26.49|26.41|17
1602005100000|2020-10-06 17:25:00|26.51|26.43|26.52|26.44|26.52|26.44|26.51|26.43|0
1602005400000|2020-10-06 17:30:00|26.51|26.43|26.49|26.41|26.51|26.43|26.49|26.41|1
1602005700000|2020-10-06 17:35:00|26.5|26.42|26.51|26.43|26.53|26.45|26.49|26.41|28
1602006000000|2020-10-06 17:40:00|26.5|26.42|26.49|26.41|26.51|26.43|26.49|26.41|0
1602006300000|2020-10-06 17:45:00|26.5|26.42|26.49|26.41|26.5|26.42|26.49|26.41|0
1602006600000|2020-10-06 17:50:00|26.47|26.39|26.5|26.42|26.5|26.42|26.44|26.36|16
1602006900000|2020-10-06 17:55:00|26.48|26.4|26.45|26.37|26.49|26.41|26.45|26.37|5
1602007200000|2020-10-06 18:00:00|26.46|26.38|26.45|26.37|26.48|26.4|26.44|26.36|46
1602007500000|2020-10-06 18:05:00|26.44|26.36|26.42|26.34|26.48|26.36|26.4|26.23|34
1602008100000|2020-10-06 18:15:00|26.5|26.25|26.48|26.23|26.5|26.32|26.38|26.23|0
1602008400000|2020-10-06 18:20:00|26.4|26.32|26.42|26.34|26.43|26.35|26.39|26.31|0
1602008700000|2020-10-06 18:25:00|26.44|26.36|26.44|26.36|26.53|26.36|26.44|26.28|27
1602009000000|2020-10-06 18:30:00|26.53|26.28|26.42|26.34|26.53|26.36|26.42|26.28|0
1602009600000|2020-10-06 18:40:00|26.52|26.27|26.42|26.34|26.56|26.37|26.42|26.27|0
1602009900000|2020-10-06 18:45:00|26.41|26.33|26.79|26.54|26.81|26.61|26.41|26.28|0
1602010200000|2020-10-06 18:50:00|26.77|26.52|27.18|26.93|27.27|27.07|26.77|26.52|11
1602010500000|2020-10-06 18:55:00|27.2|26.95|27.15|26.9|27.57|27.32|27|26.76|107
1602010800000|2020-10-06 19:00:00|27.17|26.92|27.52|27.27|27.53|27.36|27.17|26.92|25
1602011100000|2020-10-06 19:05:00|27.53|27.28|27.38|27.3|27.66|27.52|27.32|27.19|43
1602011400000|2020-10-06 19:10:00|27.46|27.21|27.32|27.07|27.53|27.3|27.21|27.05|54
1602011700000|2020-10-06 19:15:00|27.25|27.17|27.36|27.11|27.4|27.22|27.22|26.97|16
1602012000000|2020-10-06 19:20:00|27.35|27.1|27.55|27.3|27.56|27.3|27.29|27.1|3
1602012300000|2020-10-06 19:25:00|27.57|27.32|27.39|27.09|27.6|27.35|27.38|27.08|1
1602012600000|2020-10-06 19:30:00|27.43|27.13|27.31|27.06|27.56|27.3|27.2|27.04|1
1602012900000|2020-10-06 19:35:00|27.29|27.04|27.46|27.16|27.46|27.16|27.29|27.04|0
1602013200000|2020-10-06 19:40:00|27.43|27.13|27.53|27.23|27.58|27.28|27.42|27.12|0
1602013500000|2020-10-06 19:45:00|27.56|27.26|27.67|27.42|27.71|27.56|27.52|27.22|24
1602013800000|2020-10-06 19:50:00|27.69|27.44|27.65|27.57|27.76|27.64|27.63|27.44|30
1602014100000|2020-10-06 19:55:00|27.64|27.56|27.47|27.39|27.71|27.56|27.47|27.25|26
1602050700000|2020-10-07 06:05:00|27.19|26.89|27.13|26.83|27.19|26.9|26.9|26.8|20
1602051000000|2020-10-07 06:10:00|27.14|26.84|27.14|26.84|27.19|26.89|27.14|26.84|0
1602051300000|2020-10-07 06:15:00|27.16|26.86|27.06|26.81|27.16|26.93|27.01|26.81|1
1602051600000|2020-10-07 06:20:00|27.09|26.84|27.1|26.85|27.11|26.86|27.04|26.79|1
1602051900000|2020-10-07 06:25:00|27.11|26.86|27.11|26.86|27.11|26.96|27.04|26.86|0
1602052200000|2020-10-07 06:30:00|27.12|26.82|27.02|26.94|27.12|26.94|27.02|26.82|0
1602052500000|2020-10-07 06:35:00|27|26.92|27.01|26.93|27.01|26.93|27|26.92|0
1602052800000|2020-10-07 06:40:00|27.11|26.86|26.94|26.86|27.12|26.94|26.93|26.85|40
1602054000000|2020-10-07 07:00:00|26.98|26.73|26.86|26.78|26.98|26.79|26.84|26.67|12
1602054300000|2020-10-07 07:05:00|26.85|26.77|26.75|26.67|26.85|26.77|26.69|26.61|305
1602054600000|2020-10-07 07:10:00|26.76|26.68|26.85|26.77|26.85|26.77|26.73|26.65|105
1602054900000|2020-10-07 07:15:00|26.84|26.76|26.98|26.9|26.98|26.9|26.78|26.7|77
1602055200000|2020-10-07 07:20:00|26.97|26.89|26.93|26.85|26.97|26.89|26.87|26.79|16
1602055500000|2020-10-07 07:25:00|26.97|26.89|26.81|26.73|26.97|26.89|26.81|26.73|21
1602055800000|2020-10-07 07:30:00|26.82|26.74|26.73|26.65|26.82|26.74|26.71|26.63|90
1602056100000|2020-10-07 07:35:00|26.75|26.67|26.82|26.74|26.84|26.76|26.71|26.63|12
1602056400000|2020-10-07 07:40:00|26.84|26.76|26.85|26.77|26.88|26.8|26.79|26.71|38
1602056700000|2020-10-07 07:45:00|26.84|26.76|26.88|26.8|26.93|26.85|26.84|26.76|11
1602057000000|2020-10-07 07:50:00|26.9|26.82|26.83|26.75|26.9|26.82|26.83|26.75|11
1602057300000|2020-10-07 07:55:00|26.81|26.73|26.81|26.73|26.83|26.75|26.78|26.7|0
1602057600000|2020-10-07 08:00:00|26.8|26.72|26.8|26.72|26.84|26.76|26.78|26.7|0
1602057900000|2020-10-07 08:05:00|26.78|26.7|26.83|26.75|26.93|26.85|26.76|26.68|41
1602058200000|2020-10-07 08:10:00|26.84|26.76|26.9|26.82|26.93|26.85|26.83|26.75|4
1602058500000|2020-10-07 08:15:00|26.91|26.83|26.93|26.85|26.93|26.85|26.88|26.8|1
1602058800000|2020-10-07 08:20:00|26.97|26.89|26.93|26.85|27|26.92|26.92|26.84|13
1602059100000|2020-10-07 08:25:00|26.94|26.86|27|26.92|27.02|26.94|26.93|26.85|4
1602059400000|2020-10-07 08:30:00|27.03|26.95|27|26.92|27.05|26.97|27|26.92|52
1602059700000|2020-10-07 08:35:00|27.01|26.93|26.94|26.86|27.02|26.94|26.9|26.82|37
1602060000000|2020-10-07 08:40:00|26.92|26.84|26.95|26.87|26.95|26.87|26.92|26.84|0
1602060300000|2020-10-07 08:45:00|26.92|26.84|26.95|26.87|26.95|26.87|26.9|26.82|3
1602060600000|2020-10-07 08:50:00|26.97|26.89|26.95|26.87|26.98|26.9|26.93|26.85|18
1602060900000|2020-10-07 08:55:00|26.94|26.86|26.93|26.85|26.95|26.87|26.91|26.83|49
1602061200000|2020-10-07 09:00:00|26.91|26.83|26.93|26.85|26.96|26.88|26.91|26.83|61
1602061500000|2020-10-07 09:05:00|26.92|26.84|26.98|26.9|26.98|26.9|26.92|26.84|52
1602061800000|2020-10-07 09:10:00|26.99|26.91|27|26.92|27.03|26.95|26.95|26.87|0
1602062100000|2020-10-07 09:15:00|26.99|26.91|26.98|26.9|26.99|26.91|26.97|26.89|0
1602062400000|2020-10-07 09:20:00|26.97|26.89|26.91|26.83|26.98|26.9|26.91|26.83|25
1602062700000|2020-10-07 09:25:00|26.93|26.85|26.91|26.83|26.93|26.85|26.91|26.83|36
1602063300000|2020-10-07 09:35:00|26.9|26.82|26.85|26.77|26.91|26.83|26.81|26.73|74
1602063600000|2020-10-07 09:40:00|26.86|26.78|26.79|26.71|26.86|26.78|26.76|26.68|49
1602063900000|2020-10-07 09:45:00|26.8|26.72|26.81|26.73|26.82|26.74|26.8|26.72|1
1602064200000|2020-10-07 09:50:00|26.82|26.74|26.78|26.7|26.83|26.75|26.78|26.7|5
1602064500000|2020-10-07 09:55:00|26.79|26.71|26.88|26.8|26.88|26.8|26.78|26.7|65
1602064800000|2020-10-07 10:00:00|26.89|26.81|26.91|26.83|26.95|26.87|26.88|26.8|22
1602065100000|2020-10-07 10:05:00|26.93|26.85|26.96|26.88|26.97|26.89|26.92|26.84|37
1602065400000|2020-10-07 10:10:00|26.97|26.89|26.9|26.82|26.98|26.9|26.9|26.82|82
1602065700000|2020-10-07 10:15:00|26.91|26.83|26.91|26.83|26.91|26.83|26.9|26.82|6
1602066000000|2020-10-07 10:20:00|26.9|26.82|26.87|26.79|26.9|26.82|26.87|26.79|21
1602066300000|2020-10-07 10:25:00|26.89|26.81|26.92|26.84|26.92|26.84|26.89|26.81|0
1602066600000|2020-10-07 10:30:00|26.93|26.85|26.93|26.85|26.93|26.85|26.92|26.84|1
1602066900000|2020-10-07 10:35:00|26.94|26.86|26.94|26.86|26.95|26.87|26.93|26.85|16
1602067200000|2020-10-07 10:40:00|26.93|26.85|27.02|26.94|27.02|26.94|26.93|26.85|11
1602067500000|2020-10-07 10:45:00|27|26.92|26.98|26.9|27.02|26.94|26.98|26.9|25
1602067800000|2020-10-07 10:50:00|26.96|26.88|26.92|26.84|26.98|26.9|26.92|26.84|31
1602068100000|2020-10-07 10:55:00|26.89|26.81|26.83|26.75|26.89|26.81|26.82|26.74|21
1602068400000|2020-10-07 11:00:00|26.84|26.76|26.85|26.77|26.88|26.8|26.83|26.75|36
1602068700000|2020-10-07 11:05:00|26.89|26.81|26.88|26.8|26.9|26.82|26.85|26.77|7
1602069000000|2020-10-07 11:10:00|26.87|26.79|26.87|26.79|26.9|26.82|26.85|26.77|37
1602069300000|2020-10-07 11:15:00|26.9|26.82|26.92|26.84|26.97|26.89|26.89|26.81|19
1602069600000|2020-10-07 11:20:00|26.95|26.87|26.93|26.85|26.96|26.88|26.93|26.85|44
1602069900000|2020-10-07 11:25:00|26.94|26.86|26.89|26.81|26.94|26.86|26.89|26.81|75
1602070200000|2020-10-07 11:30:00|26.9|26.82|26.89|26.81|26.9|26.82|26.89|26.81|16
1602070500000|2020-10-07 11:35:00|26.9|26.82|26.89|26.81|26.9|26.82|26.87|26.79|41
1602070800000|2020-10-07 11:40:00|26.87|26.79|26.87|26.79|26.89|26.81|26.87|26.79|28
1602071100000|2020-10-07 11:45:00|26.88|26.8|26.82|26.74|26.89|26.81|26.82|26.74|25
1602071400000|2020-10-07 11:50:00|26.84|26.76|26.83|26.75|26.87|26.79|26.82|26.74|2
1602071700000|2020-10-07 11:55:00|26.84|26.76|26.8|26.72|26.85|26.77|26.79|26.71|61
1602072000000|2020-10-07 12:00:00|26.79|26.71|26.8|26.72|26.84|26.76|26.76|26.68|45
1602072300000|2020-10-07 12:05:00|26.79|26.71|26.75|26.67|26.8|26.72|26.72|26.64|26
1602072600000|2020-10-07 12:10:00|26.74|26.66|26.72|26.64|26.75|26.67|26.7|26.62|41
1602072900000|2020-10-07 12:15:00|26.74|26.66|26.7|26.62|26.74|26.66|26.7|26.62|4
1602073200000|2020-10-07 12:20:00|26.72|26.64|26.72|26.64|26.75|26.67|26.71|26.63|1
1602073500000|2020-10-07 12:25:00|26.74|26.66|26.76|26.68|26.77|26.69|26.72|26.64|6
1602073800000|2020-10-07 12:30:00|26.75|26.67|26.72|26.64|26.77|26.69|26.7|26.62|49
1602074100000|2020-10-07 12:35:00|26.71|26.63|26.68|26.6|26.72|26.64|26.68|26.6|81
1602074400000|2020-10-07 12:40:00|26.69|26.61|26.68|26.6|26.7|26.62|26.68|26.6|17
1602074700000|2020-10-07 12:45:00|26.67|26.59|26.65|26.57|26.68|26.6|26.62|26.54|85
1602075000000|2020-10-07 12:50:00|26.63|26.55|26.68|26.6|26.7|26.62|26.63|26.55|201
1602075300000|2020-10-07 12:55:00|26.69|26.61|26.7|26.62|26.72|26.64|26.68|26.6|44
1602075600000|2020-10-07 13:00:00|26.66|26.58|26.7|26.62|26.73|26.65|26.66|26.58|4
1602075900000|2020-10-07 13:05:00|26.68|26.6|26.66|26.58|26.7|26.62|26.65|26.57|62
1602076200000|2020-10-07 13:10:00|26.65|26.57|26.65|26.57|26.67|26.59|26.62|26.54|10
1602076500000|2020-10-07 13:15:00|26.66|26.58|26.71|26.63|26.77|26.69|26.65|26.57|60
1602076800000|2020-10-07 13:20:00|26.72|26.64|26.74|26.66|26.77|26.69|26.71|26.63|24
1602077100000|2020-10-07 13:25:00|26.7|26.62|26.74|26.66|26.75|26.67|26.69|26.61|543
1602077400000|2020-10-07 13:30:00|26.75|26.67|26.72|26.64|26.8|26.72|26.64|26.56|324
1602077700000|2020-10-07 13:35:00|26.7|26.62|26.75|26.67|26.75|26.67|26.67|26.59|61
1602078000000|2020-10-07 13:40:00|26.74|26.66|26.74|26.66|26.75|26.67|26.7|26.62|8
1602078300000|2020-10-07 13:45:00|26.72|26.64|26.69|26.61|26.75|26.67|26.65|26.57|49
1602078600000|2020-10-07 13:50:00|26.7|26.62|26.67|26.59|26.72|26.64|26.64|26.56|15
1602078900000|2020-10-07 13:55:00|26.69|26.61|26.75|26.67|26.76|26.68|26.67|26.59|12
1602079200000|2020-10-07 14:00:00|26.74|26.66|26.75|26.67|26.79|26.71|26.7|26.62|105
1602079500000|2020-10-07 14:05:00|26.74|26.66|26.76|26.68|26.82|26.74|26.74|26.66|79
1602079800000|2020-10-07 14:10:00|26.75|26.67|26.81|26.73|26.82|26.74|26.75|26.67|20
1602080100000|2020-10-07 14:15:00|26.79|26.71|26.67|26.59|26.81|26.73|26.66|26.58|22
1602080400000|2020-10-07 14:20:00|26.66|26.58|26.67|26.59|26.69|26.61|26.64|26.56|20
1602080700000|2020-10-07 14:25:00|26.66|26.58|26.68|26.6|26.74|26.66|26.66|26.58|119
1602081000000|2020-10-07 14:30:00|26.67|26.59|26.55|26.47|26.72|26.64|26.54|26.46|376
1602081300000|2020-10-07 14:35:00|26.57|26.49|26.59|26.51|26.6|26.52|26.57|26.49|17
1602081600000|2020-10-07 14:40:00|26.55|26.47|26.54|26.46|26.6|26.52|26.52|26.44|103
1602081900000|2020-10-07 14:45:00|26.55|26.47|26.52|26.44|26.55|26.47|26.5|26.42|122
1602082200000|2020-10-07 14:50:00|26.54|26.46|26.45|26.37|26.54|26.46|26.44|26.36|133
1602082500000|2020-10-07 14:55:00|26.44|26.36|26.42|26.34|26.45|26.37|26.4|26.32|104
1602082800000|2020-10-07 15:00:00|26.39|26.31|26.32|26.24|26.4|26.32|26.32|26.24|30
1602083100000|2020-10-07 15:05:00|26.31|26.23|26.3|26.22|26.31|26.23|26.29|26.21|148
1602083400000|2020-10-07 15:10:00|26.29|26.21|26.36|26.28|26.37|26.29|26.29|26.21|184
1602083700000|2020-10-07 15:15:00|26.37|26.29|26.45|26.37|26.47|26.39|26.32|26.24|143
1602084000000|2020-10-07 15:20:00|26.44|26.36|26.45|26.37|26.49|26.41|26.41|26.33|315
1602084300000|2020-10-07 15:25:00|26.44|26.36|26.45|26.37|26.5|26.42|26.42|26.34|1112
1602084600000|2020-10-07 15:30:00|26.44|26.36|26.39|26.31|26.44|26.36|26.39|26.31|223
1602084900000|2020-10-07 15:35:00|26.38|26.3|26.37|26.29|26.41|26.33|26.37|26.29|76
1602085200000|2020-10-07 15:40:00|26.36|26.28|26.36|26.28|26.4|26.32|26.35|26.27|167
1602085500000|2020-10-07 15:45:00|26.39|26.31|26.44|26.36|26.44|26.36|26.35|26.27|99
1602085800000|2020-10-07 15:50:00|26.45|26.37|26.47|26.39|26.47|26.39|26.44|26.36|0
1602086100000|2020-10-07 15:55:00|26.45|26.37|26.47|26.39|26.47|26.39|26.44|26.36|59
1602086400000|2020-10-07 16:00:00|26.46|26.38|26.46|26.38|26.47|26.39|26.44|26.36|6
1602086700000|2020-10-07 16:05:00|26.47|26.39|26.44|26.36|26.47|26.39|26.44|26.36|0
1602087000000|2020-10-07 16:10:00|26.4|26.32|26.4|26.32|26.4|26.32|26.4|26.32|0
1602087300000|2020-10-07 16:15:00|26.41|26.33|26.41|26.33|26.42|26.34|26.39|26.31|52
1602087600000|2020-10-07 16:20:00|26.42|26.34|26.41|26.33|26.42|26.34|26.41|26.33|0
1602087900000|2020-10-07 16:25:00|26.42|26.34|26.53|26.45|26.56|26.48|26.41|26.33|138
1602088200000|2020-10-07 16:30:00|26.5|26.42|26.43|26.35|26.53|26.45|26.39|26.31|1
1602088500000|2020-10-07 16:35:00|26.42|26.34|26.43|26.35|26.46|26.38|26.39|26.31|0
1602088800000|2020-10-07 16:40:00|26.41|26.33|26.41|26.33|26.43|26.35|26.41|26.33|0
1602089100000|2020-10-07 16:45:00|26.42|26.34|26.43|26.35|26.47|26.39|26.42|26.34|9
1602089400000|2020-10-07 16:50:00|26.42|26.34|26.45|26.37|26.47|26.39|26.41|26.33|34
1602089700000|2020-10-07 16:55:00|26.46|26.38|26.41|26.33|26.47|26.39|26.39|26.31|14
1602090000000|2020-10-07 17:00:00|26.4|26.32|26.37|26.29|26.41|26.33|26.37|26.29|0
1602090300000|2020-10-07 17:05:00|26.34|26.26|26.39|26.31|26.39|26.31|26.34|26.26|27
1602090900000|2020-10-07 17:15:00|26.36|26.28|26.36|26.28|26.39|26.31|26.36|26.28|1
1602091200000|2020-10-07 17:20:00|26.37|26.29|26.34|26.26|26.37|26.29|26.34|26.26|9
1602091500000|2020-10-07 17:25:00|26.36|26.28|26.35|26.27|26.37|26.29|26.34|26.26|7
1602091800000|2020-10-07 17:30:00|26.34|26.26|26.36|26.28|26.39|26.31|26.32|26.24|2
1602092100000|2020-10-07 17:35:00|26.35|26.27|26.36|26.28|26.36|26.28|26.35|26.27|0
1602092400000|2020-10-07 17:40:00|26.35|26.27|26.31|26.23|26.36|26.28|26.3|26.22|0
1602092700000|2020-10-07 17:45:00|26.3|26.22|26.29|26.21|26.31|26.23|26.29|26.21|0
1602093000000|2020-10-07 17:50:00|26.27|26.19|26.28|26.2|26.28|26.2|26.26|26.18|9
1602093300000|2020-10-07 17:55:00|26.32|26.24|26.32|26.24|26.35|26.27|26.3|26.22|20
1602093600000|2020-10-07 18:00:00|26.31|26.23|26.34|26.26|26.34|26.26|26.28|26.2|6
1602093900000|2020-10-07 18:05:00|26.32|26.24|26.44|26.19|26.47|26.27|26.32|26.15|8
1602094200000|2020-10-07 18:10:00|26.42|26.17|26.43|26.18|26.46|26.21|26.42|26.17|0
1602094500000|2020-10-07 18:15:00|26.44|26.19|26.42|26.17|26.44|26.19|26.42|26.17|0
1602094800000|2020-10-07 18:20:00|26.43|26.18|26.38|26.3|26.51|26.3|26.36|26.17|7
1602095100000|2020-10-07 18:25:00|26.49|26.24|26.54|26.29|26.56|26.4|26.45|26.24|0
1602095400000|2020-10-07 18:30:00|26.48|26.4|26.48|26.4|26.56|26.4|26.46|26.29|0
1602095700000|2020-10-07 18:35:00|26.56|26.31|26.47|26.22|26.56|26.4|26.46|26.21|0
1602096000000|2020-10-07 18:40:00|26.46|26.21|26.46|26.21|26.46|26.21|26.46|26.21|0
1602096300000|2020-10-07 18:45:00|26.47|26.22|26.46|26.21|26.47|26.22|26.46|26.21|0
1602096600000|2020-10-07 18:50:00|26.43|26.18|26.46|26.21|26.46|26.21|26.41|26.16|0
1602096900000|2020-10-07 18:55:00|26.44|26.19|26.45|26.2|26.45|26.2|26.42|26.17|0
1602097200000|2020-10-07 19:00:00|26.42|26.17|26.43|26.18|26.43|26.18|26.42|26.17|0
1602097500000|2020-10-07 19:05:00|26.42|26.17|26.45|26.2|26.45|26.2|26.42|26.17|0
1602097800000|2020-10-07 19:10:00|26.43|26.18|26.43|26.18|26.45|26.2|26.43|26.18|0
1602098100000|2020-10-07 19:15:00|26.47|26.22|26.47|26.22|26.47|26.22|26.47|26.22|0
1602098400000|2020-10-07 19:20:00|26.48|26.23|26.47|26.22|26.48|26.23|26.47|26.22|0
1602098700000|2020-10-07 19:25:00|26.45|26.2|26.54|26.29|26.55|26.38|26.45|26.2|0
1602099000000|2020-10-07 19:30:00|26.52|26.27|26.54|26.29|26.54|26.39|26.45|26.27|0
1602099300000|2020-10-07 19:35:00|26.53|26.28|26.51|26.26|26.53|26.28|26.51|26.26|3
1602099600000|2020-10-07 19:40:00|26.53|26.28|26.49|26.24|26.53|26.28|26.49|26.24|0
1602099900000|2020-10-07 19:45:00|26.48|26.23|26.51|26.26|26.51|26.32|26.37|26.2|1
1602100200000|2020-10-07 19:50:00|26.49|26.24|26.49|26.24|26.53|26.35|26.4|26.21|0
1602100500000|2020-10-07 19:55:00|26.48|26.23|26.43|26.18|26.52|26.27|26.35|26.13|22
1602137100000|2020-10-08 06:05:00|26.41|26.11|26.43|26.18|26.47|26.22|26.37|26.1|1
1602137400000|2020-10-08 06:10:00|26.42|26.17|26.36|26.11|26.43|26.23|26.24|26.07|0
1602137700000|2020-10-08 06:15:00|26.37|26.07|26.36|26.11|26.39|26.12|26.36|26.07|0
1602138000000|2020-10-08 06:20:00|26.37|26.07|26.37|26.07|26.37|26.11|26.36|26.06|2
1602138300000|2020-10-08 06:25:00|26.36|26.06|26.34|26.09|26.36|26.09|26.34|26.06|0
1602138900000|2020-10-08 06:35:00|26.32|26.07|26.34|26.04|26.34|26.09|26.29|26.04|16
1602139200000|2020-10-08 06:40:00|26.29|26.06|26.14|26.06|26.34|26.13|26.14|26.02|0
1602139500000|2020-10-08 06:45:00|26.12|26.04|26.09|26.01|26.14|26.06|26.07|25.99|1
1602139800000|2020-10-08 06:50:00|26.07|25.99|26.06|25.98|26.2|26.06|26.06|25.95|4
1602140100000|2020-10-08 06:55:00|26.15|25.9|26.11|26.03|26.18|26.03|26.06|25.9|0
1602140400000|2020-10-08 07:00:00|26.09|26.01|26.07|25.99|26.13|26.05|26.06|25.98|52
1602140700000|2020-10-08 07:05:00|26.05|25.97|26.07|25.99|26.08|26|26|25.92|39
1602141000000|2020-10-08 07:10:00|26.04|25.96|26.08|26|26.13|26.05|26.03|25.95|160
1602141300000|2020-10-08 07:15:00|26.07|25.99|26|25.92|26.08|26|25.99|25.91|66
1602141600000|2020-10-08 07:20:00|25.99|25.91|26|25.92|26.03|25.95|25.98|25.9|92
1602141900000|2020-10-08 07:25:00|26.02|25.94|26.02|25.94|26.04|25.96|25.92|25.84|50
1602142200000|2020-10-08 07:30:00|26|25.92|26.04|25.96|26.05|25.97|25.98|25.9|60
1602142500000|2020-10-08 07:35:00|26.02|25.94|25.98|25.9|26.03|25.95|25.97|25.89|20
1602142800000|2020-10-08 07:40:00|26|25.92|26.01|25.93|26.02|25.94|25.96|25.88|53
1602143100000|2020-10-08 07:45:00|26.02|25.94|26.08|26|26.1|26.02|26.02|25.94|26
1602143400000|2020-10-08 07:50:00|26.09|26.01|26.12|26.04|26.12|26.04|26.08|26|55
1602143700000|2020-10-08 07:55:00|26.14|26.06|26.11|26.03|26.14|26.06|26.08|26|44
1602144000000|2020-10-08 08:00:00|26.12|26.04|26.1|26.02|26.12|26.04|26.08|26|11
1602144300000|2020-10-08 08:05:00|26.08|26|26.08|26|26.13|26.05|26.07|25.99|57
1602144600000|2020-10-08 08:10:00|26.09|26.01|26.17|26.09|26.19|26.11|26.09|26.01|13
1602144900000|2020-10-08 08:15:00|26.15|26.07|26.23|26.15|26.23|26.15|26.15|26.07|12
1602145200000|2020-10-08 08:20:00|26.24|26.16|26.2|26.12|26.25|26.17|26.2|26.12|10
1602145500000|2020-10-08 08:25:00|26.24|26.16|26.23|26.15|26.25|26.17|26.19|26.11|99
1602145800000|2020-10-08 08:30:00|26.24|26.16|26.18|26.1|26.25|26.17|26.13|26.05|52
1602146100000|2020-10-08 08:35:00|26.2|26.12|26.13|26.05|26.23|26.15|26.12|26.04|24
1602146400000|2020-10-08 08:40:00|26.15|26.07|26.13|26.05|26.18|26.1|26.12|26.04|2
1602146700000|2020-10-08 08:45:00|26.14|26.06|26.12|26.04|26.14|26.06|26.12|26.04|14
1602147000000|2020-10-08 08:50:00|26.13|26.05|26.12|26.04|26.13|26.05|26.12|26.04|4
1602147300000|2020-10-08 08:55:00|26.11|26.03|26.12|26.04|26.15|26.07|26.11|26.03|26
1602147600000|2020-10-08 09:00:00|26.13|26.05|26.15|26.07|26.15|26.07|26.11|26.03|0
1602147900000|2020-10-08 09:05:00|26.11|26.03|26.12|26.04|26.2|26.12|26.1|26.02|26
1602148200000|2020-10-08 09:10:00|26.1|26.02|26.1|26.02|26.11|26.03|26.1|26.02|4
1602148500000|2020-10-08 09:15:00|26.11|26.03|26.12|26.04|26.15|26.07|26.1|26.02|5
1602148800000|2020-10-08 09:20:00|26.1|26.02|26.12|26.04|26.12|26.04|26.1|26.02|115
1602149100000|2020-10-08 09:25:00|26.1|26.02|26.08|26|26.12|26.04|26.08|26|149
1602149400000|2020-10-08 09:30:00|26.07|25.99|26.05|25.97|26.08|26|26.03|25.95|40
1602149700000|2020-10-08 09:35:00|26.07|25.99|25.98|25.9|26.08|26|25.98|25.9|168
1602150000000|2020-10-08 09:40:00|25.96|25.88|25.9|25.82|25.96|25.88|25.9|25.82|2
1602150300000|2020-10-08 09:45:00|25.88|25.8|25.85|25.77|25.88|25.8|25.82|25.74|116
1602150600000|2020-10-08 09:50:00|25.88|25.8|25.9|25.82|25.93|25.85|25.88|25.8|269
1602150900000|2020-10-08 09:55:00|25.88|25.8|25.92|25.84|25.97|25.89|25.88|25.8|14
1602151200000|2020-10-08 10:00:00|25.93|25.85|25.89|25.81|25.97|25.89|25.88|25.8|21
1602151500000|2020-10-08 10:05:00|25.87|25.79|25.87|25.79|25.89|25.81|25.85|25.77|41
1602151800000|2020-10-08 10:10:00|25.86|25.78|25.83|25.75|25.87|25.79|25.82|25.74|31
1602152100000|2020-10-08 10:15:00|25.88|25.8|25.93|25.85|25.93|25.85|25.88|25.8|30
1602152400000|2020-10-08 10:20:00|25.92|25.84|25.89|25.81|25.95|25.87|25.89|25.81|48
1602152700000|2020-10-08 10:25:00|25.87|25.79|25.84|25.76|25.89|25.81|25.84|25.76|5
1602153000000|2020-10-08 10:30:00|25.83|25.75|25.8|25.72|25.84|25.76|25.77|25.69|22
1602153300000|2020-10-08 10:35:00|25.79|25.71|25.82|25.74|25.82|25.74|25.78|25.7|21
1602153600000|2020-10-08 10:40:00|25.84|25.76|25.89|25.81|25.89|25.81|25.83|25.75|124
1602153900000|2020-10-08 10:45:00|25.87|25.79|25.89|25.81|25.89|25.81|25.78|25.7|51
1602154200000|2020-10-08 10:50:00|25.9|25.82|25.9|25.82|25.9|25.82|25.89|25.81|27
1602154500000|2020-10-08 10:55:00|25.94|25.86|25.97|25.89|25.99|25.91|25.94|25.86|22
1602154800000|2020-10-08 11:00:00|25.99|25.91|25.94|25.86|25.99|25.91|25.94|25.86|10
1602155100000|2020-10-08 11:05:00|25.95|25.87|25.96|25.88|25.96|25.88|25.95|25.87|8
1602155400000|2020-10-08 11:10:00|25.95|25.87|25.95|25.87|25.97|25.89|25.92|25.84|60
1602155700000|2020-10-08 11:15:00|25.9|25.82|25.9|25.82|25.9|25.82|25.89|25.81|452
1602156000000|2020-10-08 11:20:00|25.89|25.81|25.9|25.82|25.9|25.82|25.89|25.81|0
1602156300000|2020-10-08 11:25:00|25.92|25.84|25.91|25.83|25.94|25.86|25.9|25.82|60
1602156600000|2020-10-08 11:30:00|25.9|25.82|26.02|25.94|26.04|25.96|25.9|25.82|124
1602156900000|2020-10-08 11:35:00|26.01|25.93|26.02|25.94|26.02|25.94|25.99|25.91|23
1602157200000|2020-10-08 11:40:00|26.01|25.93|26.02|25.94|26.04|25.96|26|25.92|1
1602157500000|2020-10-08 11:45:00|26.03|25.95|26.02|25.94|26.04|25.96|26|25.92|1
1602157800000|2020-10-08 11:50:00|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|4
1602158100000|2020-10-08 11:55:00|26|25.92|26|25.92|26|25.92|25.99|25.91|0
1602158400000|2020-10-08 12:00:00|26.04|25.96|26.02|25.94|26.04|25.96|26.02|25.94|0
1602158700000|2020-10-08 12:05:00|26|25.92|25.99|25.91|26|25.92|25.99|25.91|65
1602159000000|2020-10-08 12:10:00|25.96|25.88|25.95|25.87|25.98|25.9|25.92|25.84|143
1602159300000|2020-10-08 12:15:00|25.94|25.86|25.93|25.85|25.96|25.88|25.9|25.82|25
1602159600000|2020-10-08 12:20:00|25.92|25.84|25.93|25.85|25.97|25.89|25.92|25.84|117
1602159900000|2020-10-08 12:25:00|25.95|25.87|25.93|25.85|25.95|25.87|25.93|25.85|0
1602160200000|2020-10-08 12:30:00|25.94|25.86|26|25.92|26|25.92|25.94|25.86|9
1602160500000|2020-10-08 12:35:00|25.99|25.91|26|25.92|26|25.92|25.98|25.9|3
1602160800000|2020-10-08 12:40:00|25.99|25.91|25.95|25.87|25.99|25.91|25.95|25.87|13
1602161100000|2020-10-08 12:45:00|25.94|25.86|25.9|25.82|25.95|25.87|25.9|25.82|18
1602161400000|2020-10-08 12:50:00|25.95|25.87|25.95|25.87|25.95|25.87|25.95|25.87|119
1602161700000|2020-10-08 12:55:00|25.92|25.84|25.9|25.82|25.92|25.84|25.9|25.82|49
1602162000000|2020-10-08 13:00:00|25.94|25.86|25.99|25.91|25.99|25.91|25.94|25.86|23
1602162300000|2020-10-08 13:05:00|25.97|25.89|25.99|25.91|25.99|25.91|25.97|25.89|4
1602162600000|2020-10-08 13:10:00|25.96|25.88|25.99|25.91|25.99|25.91|25.96|25.88|29
1602162900000|2020-10-08 13:15:00|25.97|25.89|25.98|25.9|25.99|25.91|25.94|25.86|91
1602163200000|2020-10-08 13:20:00|25.97|25.89|26|25.92|26.01|25.93|25.95|25.87|65
1602163500000|2020-10-08 13:25:00|25.99|25.91|26.02|25.94|26.02|25.94|25.97|25.89|45
1602163800000|2020-10-08 13:30:00|26.01|25.93|26.07|25.99|26.07|25.99|25.99|25.91|93
1602164100000|2020-10-08 13:35:00|26.06|25.98|26.01|25.93|26.06|25.98|25.97|25.89|102
1602164400000|2020-10-08 13:40:00|25.99|25.91|25.95|25.87|26.01|25.93|25.91|25.83|131
1602164700000|2020-10-08 13:45:00|25.92|25.84|26.02|25.94|26.02|25.94|25.91|25.83|22
1602165000000|2020-10-08 13:50:00|26.01|25.93|25.95|25.87|26.01|25.93|25.93|25.85|7
1602165300000|2020-10-08 13:55:00|25.97|25.89|25.86|25.78|25.97|25.89|25.86|25.78|99
1602165600000|2020-10-08 14:00:00|25.82|25.74|25.86|25.78|25.92|25.84|25.82|25.74|59
1602165900000|2020-10-08 14:05:00|25.87|25.79|25.91|25.83|25.92|25.84|25.86|25.78|55
1602166200000|2020-10-08 14:10:00|25.92|25.84|25.87|25.79|25.92|25.84|25.87|25.79|313
1602166500000|2020-10-08 14:15:00|25.89|25.81|25.82|25.74|25.9|25.82|25.81|25.73|78
1602166800000|2020-10-08 14:20:00|25.81|25.73|25.74|25.66|25.82|25.74|25.72|25.64|43
1602167100000|2020-10-08 14:25:00|25.76|25.68|25.74|25.66|25.79|25.71|25.72|25.64|89
1602167400000|2020-10-08 14:30:00|25.73|25.65|25.66|25.58|25.75|25.67|25.66|25.58|222
1602167700000|2020-10-08 14:35:00|25.67|25.59|25.75|25.67|25.75|25.67|25.65|25.57|147
1602168000000|2020-10-08 14:40:00|25.8|25.72|25.85|25.77|25.9|25.82|25.8|25.72|230
1602168300000|2020-10-08 14:45:00|25.84|25.76|25.84|25.76|25.89|25.81|25.83|25.75|69
1602168600000|2020-10-08 14:50:00|25.83|25.75|25.89|25.81|25.9|25.82|25.82|25.74|60
1602168900000|2020-10-08 14:55:00|25.88|25.8|25.91|25.83|25.92|25.84|25.86|25.78|42
1602169200000|2020-10-08 15:00:00|25.89|25.81|25.87|25.79|25.92|25.84|25.87|25.79|391
1602169500000|2020-10-08 15:05:00|25.86|25.78|25.86|25.78|25.86|25.78|25.86|25.78|23
1602169800000|2020-10-08 15:10:00|25.84|25.76|25.82|25.74|25.86|25.78|25.82|25.74|12
1602170100000|2020-10-08 15:15:00|25.86|25.78|25.89|25.81|25.89|25.81|25.86|25.78|117
1602170400000|2020-10-08 15:20:00|25.86|25.78|25.82|25.74|25.89|25.81|25.82|25.74|72
1602170700000|2020-10-08 15:25:00|25.84|25.76|25.84|25.76|25.87|25.79|25.82|25.74|270
1602171000000|2020-10-08 15:30:00|25.83|25.75|26|25.92|26.04|25.96|25.82|25.74|1576
1602171300000|2020-10-08 15:35:00|25.99|25.91|25.91|25.83|26.02|25.94|25.91|25.83|163
1602171600000|2020-10-08 15:40:00|25.92|25.84|25.91|25.83|25.96|25.88|25.91|25.83|14
1602171900000|2020-10-08 15:45:00|25.92|25.84|25.94|25.86|25.96|25.88|25.91|25.83|67
1602172200000|2020-10-08 15:50:00|25.95|25.87|25.96|25.88|25.96|25.88|25.93|25.85|100
1602172500000|2020-10-08 15:55:00|25.95|25.87|25.91|25.83|25.96|25.88|25.91|25.83|49
1602172800000|2020-10-08 16:00:00|25.92|25.84|25.91|25.83|25.92|25.84|25.91|25.83|11
1602173100000|2020-10-08 16:05:00|25.88|25.8|25.84|25.76|25.9|25.82|25.84|25.76|43
1602173400000|2020-10-08 16:10:00|25.86|25.78|25.84|25.76|25.86|25.78|25.84|25.76|4
1602173700000|2020-10-08 16:15:00|25.82|25.74|25.84|25.76|25.84|25.76|25.82|25.74|48
1602174000000|2020-10-08 16:20:00|25.82|25.74|25.82|25.74|25.83|25.75|25.82|25.74|17
1602174300000|2020-10-08 16:25:00|25.83|25.75|25.79|25.71|25.83|25.75|25.79|25.71|2
1602174600000|2020-10-08 16:30:00|25.81|25.73|25.82|25.74|25.82|25.74|25.81|25.73|0
1602174900000|2020-10-08 16:35:00|25.81|25.73|25.79|25.71|25.82|25.74|25.79|25.71|0
1602175200000|2020-10-08 16:40:00|25.8|25.72|25.82|25.74|25.82|25.74|25.79|25.71|5
1602175500000|2020-10-08 16:45:00|25.81|25.73|25.82|25.74|25.82|25.74|25.79|25.71|0
1602175800000|2020-10-08 16:50:00|25.81|25.73|25.82|25.74|25.82|25.74|25.81|25.73|0
1602176100000|2020-10-08 16:55:00|25.81|25.73|25.82|25.74|25.82|25.74|25.81|25.73|9
1602176400000|2020-10-08 17:00:00|25.81|25.73|25.82|25.74|25.82|25.74|25.79|25.71|0
1602176700000|2020-10-08 17:05:00|25.83|25.75|25.82|25.74|25.83|25.75|25.82|25.74|10
1602177000000|2020-10-08 17:10:00|25.83|25.75|25.82|25.74|25.84|25.76|25.82|25.74|0
1602177300000|2020-10-08 17:15:00|25.83|25.75|25.83|25.75|25.84|25.76|25.82|25.74|0
1602177600000|2020-10-08 17:20:00|25.82|25.74|25.83|25.75|25.83|25.75|25.82|25.74|1
1602177900000|2020-10-08 17:25:00|25.84|25.76|25.83|25.75|25.84|25.76|25.82|25.74|5
1602178200000|2020-10-08 17:30:00|25.82|25.74|25.84|25.76|25.84|25.76|25.82|25.74|3
1602178500000|2020-10-08 17:35:00|25.79|25.71|25.76|25.68|25.81|25.73|25.76|25.68|72
1602178800000|2020-10-08 17:40:00|25.78|25.7|25.77|25.69|25.79|25.71|25.77|25.69|3
1602179700000|2020-10-08 17:55:00|25.75|25.67|25.73|25.65|25.75|25.67|25.73|25.65|0
1602180000000|2020-10-08 18:00:00|25.72|25.64|25.72|25.64|25.72|25.64|25.71|25.63|0
1602180300000|2020-10-08 18:05:00|25.71|25.63|25.62|25.54|25.72|25.64|25.62|25.54|25
1602180600000|2020-10-08 18:10:00|25.61|25.53|25.53|25.45|25.61|25.53|25.53|25.45|2
1602180900000|2020-10-08 18:15:00|25.54|25.46|25.55|25.47|25.55|25.47|25.53|25.45|5
1602181200000|2020-10-08 18:20:00|25.53|25.45|25.57|25.32|25.63|25.45|25.47|25.32|34
1602182400000|2020-10-08 18:40:00|25.58|25.33|25.44|25.36|25.58|25.36|25.44|25.33|3
1602182700000|2020-10-08 18:45:00|25.45|25.37|25.6|25.35|25.6|25.45|25.45|25.3|25
1602183000000|2020-10-08 18:50:00|25.54|25.46|25.58|25.33|25.58|25.46|25.49|25.31|70
1602183300000|2020-10-08 18:55:00|25.56|25.31|25.53|25.28|25.56|25.31|25.53|25.28|0
1602183600000|2020-10-08 19:00:00|25.54|25.29|25.51|25.26|25.54|25.29|25.51|25.26|0
1602184200000|2020-10-08 19:10:00|25.42|25.34|25.5|25.25|25.5|25.35|25.42|25.24|8
1602184500000|2020-10-08 19:15:00|25.4|25.32|25.4|25.32|25.49|25.32|25.38|25.23|0
1602184800000|2020-10-08 19:20:00|25.5|25.25|25.32|25.24|25.5|25.32|25.32|25.21|0
1602185100000|2020-10-08 19:25:00|25.34|25.26|25.32|25.24|25.41|25.29|25.32|25.15|0
1602185400000|2020-10-08 19:30:00|25.41|25.16|25.41|25.16|25.41|25.25|25.32|25.16|0
1602185700000|2020-10-08 19:35:00|25.35|25.27|25.37|25.29|25.44|25.29|25.35|25.18|0
1602186000000|2020-10-08 19:40:00|25.39|25.31|25.39|25.31|25.4|25.32|25.39|25.31|2
1602186300000|2020-10-08 19:45:00|25.4|25.32|25.35|25.27|25.4|25.32|25.35|25.27|11
1602186600000|2020-10-08 19:50:00|25.36|25.28|25.43|25.18|25.43|25.28|25.33|25.18|3
1602186900000|2020-10-08 19:55:00|25.34|25.26|25.65|25.35|25.65|25.39|25.34|25.18|75
1602187200000|2020-10-08 20:00:00|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|0
1602223500000|2020-10-09 06:05:00|25|24.92|25.05|24.97|25.1|25.02|24.93|24.85|20
1602223800000|2020-10-09 06:10:00|25.08|25|25.07|24.99|25.13|25.05|25.07|24.99|27
1602224100000|2020-10-09 06:15:00|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|8
1602224400000|2020-10-09 06:20:00|25.07|24.99|25.05|24.97|25.09|25.01|25.04|24.96|49
1602224700000|2020-10-09 06:25:00|25.07|24.99|25.1|25.02|25.1|25.02|25.05|24.97|22
1602225000000|2020-10-09 06:30:00|25.09|25.01|25.15|25.07|25.2|25.12|25.09|25.01|62
1602225300000|2020-10-09 06:35:00|25.14|25.06|25.29|25.04|25.31|25.14|25.14|25.02|183
1602225600000|2020-10-09 06:40:00|25.31|25.06|25.16|25.08|25.31|25.13|25.13|25.01|0
1602225900000|2020-10-09 06:45:00|25.17|25.09|25.16|25.08|25.17|25.09|25.16|25.08|151
1602226200000|2020-10-09 06:50:00|25.15|25.07|25.18|25.1|25.2|25.12|25.15|25.07|138
1602226500000|2020-10-09 06:55:00|25.17|25.09|25.18|25.1|25.29|25.12|25.17|25.02|469
1602226800000|2020-10-09 07:00:00|25.19|25.11|25.03|24.95|25.19|25.11|24.99|24.91|259
1602227100000|2020-10-09 07:05:00|25.04|24.96|25.01|24.93|25.07|24.99|24.91|24.83|278
1602227400000|2020-10-09 07:10:00|25|24.92|25.09|25.01|25.09|25.01|24.99|24.91|135
1602227700000|2020-10-09 07:15:00|25.07|24.99|25.05|24.97|25.17|25.09|25.04|24.96|130
1602228000000|2020-10-09 07:20:00|25.07|24.99|25.12|25.04|25.14|25.06|25.05|24.97|239
1602228300000|2020-10-09 07:25:00|25.1|25.02|25.09|25.01|25.14|25.06|25.06|24.98|58
1602228600000|2020-10-09 07:30:00|25.11|25.03|25.11|25.03|25.12|25.04|25.06|24.98|82
1602228900000|2020-10-09 07:35:00|25.08|25|25.08|25|25.12|25.04|25.06|24.98|32
1602229200000|2020-10-09 07:40:00|25.07|24.99|25.08|25|25.11|25.03|25.06|24.98|23
1602229500000|2020-10-09 07:45:00|25.1|25.02|25.11|25.03|25.12|25.04|25.08|25|12
1602229800000|2020-10-09 07:50:00|25.12|25.04|25.11|25.03|25.16|25.08|25.11|25.03|51
1602230100000|2020-10-09 07:55:00|25.12|25.04|25.16|25.08|25.16|25.08|25.11|25.03|16
1602230400000|2020-10-09 08:00:00|25.14|25.06|25.11|25.03|25.16|25.08|25.11|25.03|25
1602230700000|2020-10-09 08:05:00|25.12|25.04|25.16|25.08|25.16|25.08|25.11|25.03|40
1602231000000|2020-10-09 08:10:00|25.17|25.09|25.16|25.08|25.19|25.11|25.13|25.05|93
1602231300000|2020-10-09 08:15:00|25.17|25.09|25.16|25.08|25.21|25.13|25.16|25.08|82
1602231600000|2020-10-09 08:20:00|25.17|25.09|25.17|25.09|25.17|25.09|25.16|25.08|294
1602231900000|2020-10-09 08:25:00|25.16|25.08|25.28|25.2|25.29|25.21|25.16|25.08|1188
1602232200000|2020-10-09 08:30:00|25.29|25.21|25.26|25.18|25.29|25.21|25.24|25.16|76
1602232500000|2020-10-09 08:35:00|25.27|25.19|25.3|25.22|25.32|25.24|25.27|25.19|299
1602232800000|2020-10-09 08:40:00|25.31|25.23|25.27|25.19|25.31|25.23|25.24|25.16|19
1602233100000|2020-10-09 08:45:00|||||||||1
1602233400000|2020-10-09 08:50:00|25.26|25.18|25.26|25.18|25.26|25.18|25.26|25.18|21
1602233700000|2020-10-09 08:55:00|25.28|25.2|25.29|25.21|25.29|25.21|25.26|25.18|68
1602234000000|2020-10-09 09:00:00|25.32|25.24|25.31|25.23|25.32|25.24|25.29|25.21|1
1602234300000|2020-10-09 09:05:00|25.32|25.24|25.31|25.23|25.32|25.24|25.29|25.21|0
1602234600000|2020-10-09 09:10:00|25.29|25.21|25.29|25.21|25.29|25.21|25.29|25.21|0
1602234900000|2020-10-09 09:15:00|25.27|25.19|25.29|25.21|25.29|25.21|25.27|25.19|0
1602235200000|2020-10-09 09:20:00|25.27|25.19|25.29|25.21|25.29|25.21|25.24|25.16|361
1602235500000|2020-10-09 09:25:00|25.27|25.19|25.24|25.16|25.27|25.19|25.24|25.16|12
1602235800000|2020-10-09 09:30:00|25.25|25.17|25.24|25.16|25.25|25.17|25.24|25.16|43
1602236100000|2020-10-09 09:35:00|25.22|25.14|25.17|25.09|25.22|25.14|25.17|25.09|318
1602236400000|2020-10-09 09:40:00|25.18|25.1|25.17|25.09|25.18|25.1|25.16|25.08|40
1602236700000|2020-10-09 09:45:00|25.16|25.08|25.16|25.08|25.17|25.09|25.16|25.08|0
1602237000000|2020-10-09 09:50:00|25.15|25.07|25.15|25.07|25.16|25.08|25.14|25.06|31
1602237300000|2020-10-09 09:55:00|25.14|25.06|25.14|25.06|25.16|25.08|25.14|25.06|14
1602237600000|2020-10-09 10:00:00|25.13|25.05|25.13|25.05|25.14|25.06|25.13|25.05|31
1602237900000|2020-10-09 10:05:00|25.14|25.06|25.13|25.05|25.14|25.06|25.09|25.01|197
1602238200000|2020-10-09 10:10:00|25.12|25.04|25.11|25.03|25.13|25.05|25.11|25.03|122
1602238500000|2020-10-09 10:15:00|25.13|25.05|25.13|25.05|25.13|25.05|25.11|25.03|161
1602238800000|2020-10-09 10:20:00|25.16|25.08|25.18|25.1|25.18|25.1|25.13|25.05|11
1602239100000|2020-10-09 10:25:00|25.16|25.08|25.18|25.1|25.18|25.1|25.16|25.08|0
1602239400000|2020-10-09 10:30:00|25.19|25.11|25.16|25.08|25.19|25.11|25.16|25.08|22
1602239700000|2020-10-09 10:35:00|25.15|25.07|25.15|25.07|25.18|25.1|25.14|25.06|0
1602240000000|2020-10-09 10:40:00|25.16|25.08|25.19|25.11|25.2|25.12|25.16|25.08|0
1602240300000|2020-10-09 10:45:00|25.2|25.12|25.2|25.12|25.23|25.15|25.2|25.12|0
1602240600000|2020-10-09 10:50:00|25.21|25.13|25.27|25.19|25.27|25.19|25.21|25.13|186
1602240900000|2020-10-09 10:55:00|25.24|25.16|25.29|25.21|25.3|25.22|25.23|25.15|142
1602241200000|2020-10-09 11:00:00|25.26|25.18|25.24|25.16|25.3|25.22|25.23|25.15|224
1602241500000|2020-10-09 11:05:00|25.23|25.15|25.18|25.1|25.24|25.16|25.18|25.1|49
1602241800000|2020-10-09 11:10:00|25.17|25.09|25.15|25.07|25.18|25.1|25.15|25.07|0
1602242100000|2020-10-09 11:15:00|25.14|25.06|25.15|25.07|25.15|25.07|25.14|25.06|0
1602242400000|2020-10-09 11:20:00|25.14|25.06|25.13|25.05|25.15|25.07|25.13|25.05|77
1602243000000|2020-10-09 11:30:00|25.12|25.04|25.13|25.05|25.13|25.05|25.12|25.04|0
1602243300000|2020-10-09 11:35:00|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|1
1602243600000|2020-10-09 11:40:00|25.08|25|25.12|25.04|25.15|25.07|25.08|25|221
1602244200000|2020-10-09 11:50:00|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|64
1602244500000|2020-10-09 11:55:00|25.1|25.02|25.05|24.97|25.1|25.02|25.05|24.97|179
1602244800000|2020-10-09 12:00:00|25.04|24.96|25.05|24.97|25.05|24.97|25|24.92|213
1602245100000|2020-10-09 12:05:00|25.06|24.98|25.1|25.02|25.1|25.02|25.06|24.98|54
1602245400000|2020-10-09 12:10:00|||||||||37
1602245700000|2020-10-09 12:15:00|25.05|24.97|25.02|24.94|25.05|24.97|25|24.92|42
1602246000000|2020-10-09 12:20:00|25.04|24.96|25|24.92|25.04|24.96|25|24.92|100
1602246300000|2020-10-09 12:25:00|24.99|24.91|24.98|24.9|25|24.92|24.95|24.87|5
1602246600000|2020-10-09 12:30:00|24.97|24.89|25|24.92|25|24.92|24.97|24.89|2
1602246900000|2020-10-09 12:35:00|24.98|24.9|24.99|24.91|25|24.92|24.98|24.9|18
1602247200000|2020-10-09 12:40:00|24.97|24.89|25|24.92|25.04|24.96|24.95|24.87|22
1602247500000|2020-10-09 12:45:00|25.04|24.96|24.94|24.86|25.04|24.96|24.94|24.86|76
1602247800000|2020-10-09 12:50:00|24.92|24.84|24.89|24.81|24.94|24.86|24.89|24.81|110
1602248100000|2020-10-09 12:55:00|24.92|24.84|24.82|24.74|24.94|24.86|24.82|24.74|372
1602248400000|2020-10-09 13:00:00|24.87|24.79|24.89|24.81|24.89|24.81|24.82|24.74|274
1602248700000|2020-10-09 13:05:00|24.87|24.79|24.86|24.78|24.87|24.79|24.84|24.76|212
1602249000000|2020-10-09 13:10:00|24.85|24.77|24.85|24.77|24.86|24.78|24.85|24.77|1
1602249300000|2020-10-09 13:15:00|24.9|24.82|24.9|24.82|24.9|24.82|24.89|24.81|36
1602249600000|2020-10-09 13:20:00|24.89|24.81|24.92|24.84|24.92|24.84|24.85|24.77|103
1602249900000|2020-10-09 13:25:00|24.94|24.86|24.9|24.82|24.95|24.87|24.89|24.81|18
1602250200000|2020-10-09 13:30:00|24.89|24.81|24.74|24.66|24.9|24.82|24.69|24.61|730
1602250500000|2020-10-09 13:35:00|24.72|24.64|24.75|24.67|24.8|24.72|24.72|24.64|197
1602250800000|2020-10-09 13:40:00|24.76|24.68|24.82|24.74|24.82|24.74|24.75|24.67|241
1602251100000|2020-10-09 13:45:00|24.83|24.75|24.82|24.74|24.87|24.79|24.82|24.74|216
1602251400000|2020-10-09 13:50:00|24.8|24.72|24.81|24.73|24.85|24.77|24.79|24.71|202
1602251700000|2020-10-09 13:55:00|24.8|24.72|24.77|24.69|24.81|24.73|24.67|24.59|176
1602252000000|2020-10-09 14:00:00|24.78|24.7|24.77|24.69|24.78|24.7|24.73|24.65|165
1602252300000|2020-10-09 14:05:00|24.78|24.7|24.83|24.75|24.83|24.75|24.78|24.7|80
1602252600000|2020-10-09 14:10:00|24.85|24.77|24.87|24.79|24.9|24.82|24.85|24.77|117
1602252900000|2020-10-09 14:15:00|24.88|24.8|24.82|24.74|24.88|24.8|24.81|24.73|101
1602253200000|2020-10-09 14:20:00|24.83|24.75|24.87|24.79|24.92|24.84|24.83|24.75|131
1602253500000|2020-10-09 14:25:00|24.86|24.78|24.87|24.79|24.92|24.84|24.86|24.78|144
1602253800000|2020-10-09 14:30:00|24.88|24.8|24.8|24.72|24.88|24.8|24.79|24.71|187
1602254100000|2020-10-09 14:35:00|24.79|24.71|24.74|24.66|24.8|24.72|24.73|24.65|430
1602254400000|2020-10-09 14:40:00|24.73|24.65|24.72|24.64|24.74|24.66|24.69|24.61|112
1602254700000|2020-10-09 14:45:00|24.74|24.66|24.69|24.61|24.74|24.66|24.68|24.6|337
1602255000000|2020-10-09 14:50:00|24.7|24.62|24.71|24.63|24.72|24.64|24.69|24.61|115
1602255300000|2020-10-09 14:55:00|24.7|24.62|24.64|24.56|24.71|24.63|24.64|24.56|278
1602255600000|2020-10-09 15:00:00|24.66|24.58|24.64|24.56|24.69|24.61|24.64|24.56|255
1602255900000|2020-10-09 15:05:00|24.62|24.54|24.59|24.51|24.62|24.54|24.55|24.47|346
1602256200000|2020-10-09 15:10:00|24.57|24.49|24.54|24.46|24.58|24.5|24.53|24.45|289
1602256500000|2020-10-09 15:15:00|24.53|24.45|24.59|24.51|24.61|24.53|24.53|24.45|446
1602256800000|2020-10-09 15:20:00|24.57|24.49|24.49|24.41|24.59|24.51|24.49|24.41|625
1602257100000|2020-10-09 15:25:00|24.47|24.39|24.54|24.46|24.54|24.46|24.47|24.39|486
1602257400000|2020-10-09 15:30:00|24.52|24.44|24.47|24.39|24.54|24.46|24.47|24.39|84
1602257700000|2020-10-09 15:35:00|24.49|24.41|24.45|24.37|24.49|24.41|24.42|24.34|157
1602258000000|2020-10-09 15:40:00|24.44|24.36|24.47|24.39|24.49|24.41|24.39|24.31|282
1602258300000|2020-10-09 15:45:00|24.44|24.36|24.36|24.28|24.46|24.38|24.34|24.26|107
1602258600000|2020-10-09 15:50:00|24.37|24.29|24.34|24.26|24.42|24.34|24.34|24.26|17
1602258900000|2020-10-09 15:55:00|24.33|24.25|24.38|24.3|24.39|24.31|24.32|24.24|111
1602259200000|2020-10-09 16:00:00|24.36|24.28|24.36|24.28|24.38|24.3|24.34|24.26|0
1602259500000|2020-10-09 16:05:00|24.35|24.27|24.42|24.34|24.42|24.34|24.33|24.25|830
1602259800000|2020-10-09 16:10:00|24.44|24.36|24.38|24.3|24.44|24.36|24.32|24.24|432
1602260100000|2020-10-09 16:15:00|24.41|24.33|24.41|24.33|24.41|24.33|24.36|24.28|397
1602260400000|2020-10-09 16:20:00|24.4|24.32|24.37|24.29|24.4|24.32|24.35|24.27|407
1602260700000|2020-10-09 16:25:00|24.36|24.28|24.36|24.28|24.45|24.37|24.33|24.25|555
1602261000000|2020-10-09 16:30:00|24.38|24.3|24.41|24.33|24.41|24.33|24.35|24.27|46
1602261300000|2020-10-09 16:35:00|24.42|24.34|24.4|24.32|24.42|24.34|24.4|24.32|27
1602261600000|2020-10-09 16:40:00|24.42|24.34|24.42|24.34|24.45|24.37|24.4|24.32|45
1602261900000|2020-10-09 16:45:00|24.44|24.36|24.42|24.34|24.44|24.36|24.41|24.33|0
1602262200000|2020-10-09 16:50:00|24.4|24.32|24.42|24.34|24.42|24.34|24.36|24.28|136
1602262800000|2020-10-09 17:00:00|24.45|24.37|24.42|24.34|24.45|24.37|24.42|24.34|0
1602263100000|2020-10-09 17:05:00|24.45|24.37|24.45|24.37|24.45|24.37|24.42|24.34|0
1602263400000|2020-10-09 17:10:00|24.5|24.42|24.6|24.52|24.6|24.52|24.5|24.42|59
1602263700000|2020-10-09 17:15:00|||||||||25
1602264000000|2020-10-09 17:20:00|24.61|24.53|24.63|24.55|24.63|24.55|24.61|24.53|10
1602264300000|2020-10-09 17:25:00|24.65|24.57|24.67|24.59|24.75|24.6|24.65|24.5|15
1602264600000|2020-10-09 17:30:00|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1602265500000|2020-10-09 17:45:00|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|10
1602266100000|2020-10-09 17:55:00|24.59|24.51|24.66|24.41|24.66|24.51|24.59|24.4|0
1602266400000|2020-10-09 18:00:00|24.64|24.39|24.61|24.36|24.64|24.39|24.57|24.32|8
1602266700000|2020-10-09 18:05:00|24.59|24.34|24.61|24.36|24.61|24.36|24.59|24.34|0
1602267000000|2020-10-09 18:10:00|24.59|24.34|24.59|24.34|24.59|24.34|24.59|24.34|0
1602267300000|2020-10-09 18:15:00|24.61|24.36|24.59|24.34|24.61|24.36|24.59|24.34|0
1602267600000|2020-10-09 18:20:00|24.61|24.36|24.61|24.36|24.61|24.36|24.61|24.36|0
1602268800000|2020-10-09 18:40:00|24.63|24.38|24.62|24.37|24.63|24.38|24.62|24.37|0
1602269400000|2020-10-09 18:50:00|24.63|24.38|24.6|24.35|24.63|24.43|24.51|24.35|2
1602269700000|2020-10-09 18:55:00|24.62|24.37|24.64|24.39|24.64|24.45|24.51|24.34|12
1602270300000|2020-10-09 19:05:00|||||||||2
1602271200000|2020-10-09 19:20:00|24.62|24.37|24.55|24.3|24.62|24.37|24.53|24.28|0
1602271500000|2020-10-09 19:25:00|24.53|24.28|24.52|24.27|24.53|24.28|24.52|24.27|0
1602271800000|2020-10-09 19:30:00|24.42|24.34|24.54|24.29|24.59|24.34|24.41|24.25|0
1602272100000|2020-10-09 19:35:00|24.52|24.27|24.52|24.27|24.54|24.29|24.52|24.27|1
1602272400000|2020-10-09 19:40:00|24.5|24.25|24.41|24.33|24.52|24.35|24.41|24.25|0
1602272700000|2020-10-09 19:45:00|24.43|24.35|24.52|24.27|24.55|24.35|24.38|24.25|0
1602273000000|2020-10-09 19:50:00|24.41|24.33|24.43|24.35|24.55|24.38|24.41|24.27|4
1602273300000|2020-10-09 19:55:00|24.52|24.27|24.52|24.27|24.55|24.41|24.39|24.24|47
1602482700000|2020-10-12 06:05:00|24.28|24.2|24.36|24.28|24.4|24.32|24.28|24.2|4
1602483000000|2020-10-12 06:10:00|24.35|24.27|24.33|24.25|24.44|24.28|24.31|24.15|0
1602483300000|2020-10-12 06:15:00|24.31|24.23|24.31|24.23|24.42|24.27|24.31|24.17|15
1602483600000|2020-10-12 06:20:00|24.32|24.24|24.36|24.28|24.36|24.28|24.32|24.24|14
1602483900000|2020-10-12 06:25:00|24.35|24.27|24.35|24.27|24.39|24.31|24.35|24.27|3
1602484200000|2020-10-12 06:30:00|24.33|24.25|24.35|24.27|24.35|24.27|24.33|24.25|1
1602484500000|2020-10-12 06:35:00|24.33|24.25|24.34|24.09|24.41|24.25|24.3|24.09|93
1602484800000|2020-10-12 06:40:00|24.36|24.11|24.36|24.11|24.36|24.11|24.34|24.09|0
1602485100000|2020-10-12 06:45:00|24.34|24.09|24.37|24.12|24.37|24.2|24.28|24.09|0
1602485400000|2020-10-12 06:50:00|24.29|24.21|24.31|24.23|24.31|24.23|24.29|24.21|0
1602485700000|2020-10-12 06:55:00|24.3|24.22|24.31|24.23|24.31|24.23|24.3|24.22|13
1602486000000|2020-10-12 07:00:00|24.3|24.22|24.32|24.24|24.38|24.3|24.27|24.19|88
1602486300000|2020-10-12 07:05:00|24.33|24.25|24.19|24.11|24.33|24.25|24.18|24.1|468
1602486600000|2020-10-12 07:10:00|24.17|24.09|24.16|24.08|24.22|24.14|24.16|24.08|218
1602486900000|2020-10-12 07:15:00|24.17|24.09|24.05|23.97|24.17|24.09|24.04|23.96|495
1602487200000|2020-10-12 07:20:00|24.04|23.96|24.04|23.96|24.07|23.99|24.02|23.94|170
1602487500000|2020-10-12 07:25:00|24.05|23.97|24.09|24.01|24.14|24.06|24.04|23.96|458
1602487800000|2020-10-12 07:30:00|24.1|24.02|24.07|23.99|24.1|24.02|24.04|23.96|58
1602488100000|2020-10-12 07:35:00|24.05|23.97|24.12|24.04|24.13|24.05|24.04|23.96|177
1602488400000|2020-10-12 07:40:00|24.1|24.02|24.19|24.11|24.19|24.11|24.1|24.02|54
1602488700000|2020-10-12 07:45:00|24.2|24.12|24.19|24.11|24.2|24.12|24.16|24.08|188
1602489000000|2020-10-12 07:50:00|24.18|24.1|24.19|24.11|24.21|24.13|24.18|24.1|7
1602489300000|2020-10-12 07:55:00|24.21|24.13|24.23|24.15|24.28|24.2|24.21|24.13|167
1602489600000|2020-10-12 08:00:00|24.25|24.17|24.23|24.15|24.28|24.2|24.23|24.15|40
1602489900000|2020-10-12 08:05:00|24.22|24.14|24.22|24.14|24.23|24.15|24.22|24.14|49
1602490200000|2020-10-12 08:10:00|24.18|24.1|24.08|24|24.2|24.12|24.08|24|47
1602490500000|2020-10-12 08:15:00|24.1|24.02|24.05|23.97|24.1|24.02|24.05|23.97|53
1602490800000|2020-10-12 08:20:00|24.03|23.95|23.95|23.87|24.05|23.97|23.95|23.87|126
1602491100000|2020-10-12 08:25:00|23.93|23.85|23.88|23.8|23.96|23.88|23.87|23.79|186
1602491400000|2020-10-12 08:30:00|23.87|23.79|23.91|23.83|23.91|23.83|23.83|23.75|52
1602491700000|2020-10-12 08:35:00|23.89|23.81|23.93|23.85|23.94|23.86|23.89|23.81|126
1602492000000|2020-10-12 08:40:00|23.91|23.83|23.96|23.88|23.98|23.9|23.91|23.83|99
1602492300000|2020-10-12 08:45:00|23.98|23.9|23.98|23.9|23.98|23.9|23.96|23.88|57
1602492600000|2020-10-12 08:50:00|24|23.92|24.06|23.98|24.06|23.98|23.99|23.91|37
1602492900000|2020-10-12 08:55:00|24.08|24|24.09|24.01|24.11|24.03|24.04|23.96|3
1602493200000|2020-10-12 09:00:00|24.11|24.03|24.03|23.95|24.11|24.03|24.03|23.95|47
1602493500000|2020-10-12 09:05:00|24.04|23.96|24.03|23.95|24.06|23.98|24.03|23.95|21
1602493800000|2020-10-12 09:10:00|24.04|23.96|23.96|23.88|24.04|23.96|23.96|23.88|23
1602494100000|2020-10-12 09:15:00|23.94|23.86|24.02|23.94|24.07|23.99|23.93|23.85|60
1602494400000|2020-10-12 09:20:00|||||||||30
1602494700000|2020-10-12 09:25:00|23.98|23.9|24|23.92|24.03|23.95|23.98|23.9|11
1602495000000|2020-10-12 09:30:00|23.98|23.9|24|23.92|24.03|23.95|23.98|23.9|52
1602495300000|2020-10-12 09:35:00|23.98|23.9|23.98|23.9|24.03|23.95|23.97|23.89|18
1602495600000|2020-10-12 09:40:00|23.97|23.89|23.98|23.9|23.98|23.9|23.97|23.89|0
1602495900000|2020-10-12 09:45:00|23.97|23.89|24|23.92|24|23.92|23.95|23.87|18
1602496200000|2020-10-12 09:50:00|24.02|23.94|24.02|23.94|24.03|23.95|24.01|23.93|3
1602496500000|2020-10-12 09:55:00|24|23.92|23.98|23.9|24|23.92|23.98|23.9|0
1602496800000|2020-10-12 10:00:00|23.97|23.89|23.97|23.89|23.99|23.91|23.95|23.87|148
1602497100000|2020-10-12 10:05:00|23.95|23.87|23.94|23.86|23.95|23.87|23.94|23.86|88
1602497400000|2020-10-12 10:10:00|23.92|23.84|23.91|23.83|23.94|23.86|23.89|23.81|65
1602497700000|2020-10-12 10:15:00|23.89|23.81|23.89|23.81|23.91|23.83|23.89|23.81|0
1602498000000|2020-10-12 10:20:00|23.9|23.82|23.89|23.81|23.9|23.82|23.89|23.81|11
1602498600000|2020-10-12 10:30:00|23.87|23.79|23.87|23.79|23.89|23.81|23.85|23.77|1
1602498900000|2020-10-12 10:35:00|23.86|23.78|23.84|23.76|23.89|23.81|23.84|23.76|196
1602499200000|2020-10-12 10:40:00|23.79|23.71|23.82|23.74|23.84|23.76|23.79|23.71|5
1602499500000|2020-10-12 10:45:00|23.81|23.73|23.81|23.73|23.81|23.73|23.81|23.73|146
1602499800000|2020-10-12 10:50:00|23.8|23.72|23.79|23.71|23.81|23.73|23.78|23.7|85
1602500100000|2020-10-12 10:55:00|23.77|23.69|23.71|23.63|23.77|23.69|23.71|23.63|160
1602500400000|2020-10-12 11:00:00|23.69|23.61|23.71|23.63|23.71|23.63|23.68|23.6|100
1602500700000|2020-10-12 11:05:00|23.72|23.64|23.72|23.64|23.72|23.64|23.72|23.64|53
1602501000000|2020-10-12 11:10:00|23.71|23.63|23.71|23.63|23.71|23.63|23.71|23.63|25
1602501300000|2020-10-12 11:15:00|||||||||32
1602501600000|2020-10-12 11:20:00|23.73|23.65|23.71|23.63|23.73|23.65|23.71|23.63|30
1602501900000|2020-10-12 11:25:00|23.7|23.62|23.65|23.57|23.7|23.62|23.65|23.57|20
1602502200000|2020-10-12 11:30:00|23.62|23.54|23.62|23.54|23.64|23.56|23.62|23.54|122
1602502500000|2020-10-12 11:35:00|23.6|23.52|23.58|23.5|23.62|23.54|23.57|23.49|128
1602502800000|2020-10-12 11:40:00|23.57|23.49|23.58|23.5|23.58|23.5|23.57|23.49|83
1602503100000|2020-10-12 11:45:00|23.57|23.49|23.58|23.5|23.58|23.5|23.57|23.49|6
1602503400000|2020-10-12 11:50:00|23.6|23.52|23.62|23.54|23.62|23.54|23.58|23.5|0
1602503700000|2020-10-12 11:55:00|23.63|23.55|23.65|23.57|23.65|23.57|23.62|23.54|157
1602504000000|2020-10-12 12:00:00|23.62|23.54|23.6|23.52|23.63|23.55|23.6|23.52|141
1602504300000|2020-10-12 12:05:00|23.65|23.57|23.67|23.59|23.67|23.59|23.65|23.57|52
1602504600000|2020-10-12 12:10:00|||||||||9
1602504900000|2020-10-12 12:15:00|23.62|23.54|23.67|23.59|23.68|23.6|23.62|23.54|70
1602505200000|2020-10-12 12:20:00|23.65|23.57|23.62|23.54|23.65|23.57|23.62|23.54|27
1602505500000|2020-10-12 12:25:00|23.63|23.55|23.67|23.59|23.72|23.64|23.63|23.55|243
1602505800000|2020-10-12 12:30:00|23.66|23.58|23.61|23.53|23.66|23.58|23.61|23.53|99
1602506100000|2020-10-12 12:35:00|23.62|23.54|23.64|23.56|23.64|23.56|23.62|23.54|186
1602506400000|2020-10-12 12:40:00|23.62|23.54|23.64|23.56|23.64|23.56|23.61|23.53|60
1602506700000|2020-10-12 12:45:00|23.66|23.58|23.71|23.63|23.71|23.63|23.66|23.58|41
1602507000000|2020-10-12 12:50:00|23.72|23.64|23.72|23.64|23.72|23.64|23.67|23.59|168
1602507300000|2020-10-12 12:55:00|23.73|23.65|23.77|23.69|23.79|23.71|23.73|23.65|63
1602507600000|2020-10-12 13:00:00|23.78|23.7|23.78|23.7|23.78|23.7|23.75|23.67|211
1602507900000|2020-10-12 13:05:00|23.77|23.69|23.74|23.66|23.77|23.69|23.73|23.65|48
1602508200000|2020-10-12 13:10:00|23.78|23.7|23.78|23.7|23.78|23.7|23.76|23.68|110
1602508500000|2020-10-12 13:15:00|23.8|23.72|23.83|23.75|23.85|23.77|23.78|23.7|278
1602508800000|2020-10-12 13:20:00|23.81|23.73|23.84|23.76|23.84|23.76|23.79|23.71|14
1602509100000|2020-10-12 13:25:00|23.82|23.74|23.82|23.74|23.82|23.74|23.8|23.72|152
1602509400000|2020-10-12 13:30:00|23.84|23.76|23.75|23.67|23.84|23.76|23.7|23.62|456
1602509700000|2020-10-12 13:35:00|23.72|23.64|23.7|23.62|23.75|23.67|23.7|23.62|97
1602510000000|2020-10-12 13:40:00|23.73|23.65|23.84|23.76|23.84|23.76|23.7|23.62|160
1602510300000|2020-10-12 13:45:00|23.85|23.77|23.84|23.76|23.85|23.77|23.84|23.76|96
1602510600000|2020-10-12 13:50:00|23.85|23.77|23.85|23.77|23.89|23.81|23.83|23.75|130
1602510900000|2020-10-12 13:55:00|23.84|23.76|23.82|23.74|23.85|23.77|23.82|23.74|17
1602511200000|2020-10-12 14:00:00|23.85|23.77|23.82|23.74|23.85|23.77|23.8|23.72|75
1602511500000|2020-10-12 14:05:00|23.8|23.72|23.84|23.76|23.84|23.76|23.79|23.71|248
1602511800000|2020-10-12 14:10:00|||||||||13
1602512100000|2020-10-12 14:15:00|23.86|23.78|23.89|23.81|23.89|23.81|23.86|23.78|227
1602512400000|2020-10-12 14:20:00|23.91|23.83|23.86|23.78|23.91|23.83|23.86|23.78|292
1602512700000|2020-10-12 14:25:00|23.89|23.81|23.91|23.83|23.91|23.83|23.86|23.78|80
1602513000000|2020-10-12 14:30:00|23.94|23.86|23.91|23.83|23.94|23.86|23.9|23.82|51
1602513300000|2020-10-12 14:35:00|23.9|23.82|23.96|23.88|23.97|23.89|23.89|23.81|226
1602513600000|2020-10-12 14:40:00|24.01|23.93|23.97|23.89|24.01|23.93|23.96|23.88|190
1602513900000|2020-10-12 14:45:00|23.96|23.88|23.95|23.87|24.01|23.93|23.94|23.86|457
1602514200000|2020-10-12 14:50:00|23.93|23.85|23.9|23.82|23.95|23.87|23.85|23.77|186
1602514500000|2020-10-12 14:55:00|23.89|23.81|23.86|23.78|23.91|23.83|23.85|23.77|198
1602514800000|2020-10-12 15:00:00|23.83|23.75|23.83|23.75|23.85|23.77|23.8|23.72|353
1602515100000|2020-10-12 15:05:00|23.81|23.73|23.8|23.72|23.86|23.78|23.76|23.68|280
1602515400000|2020-10-12 15:10:00|23.76|23.68|23.81|23.73|23.82|23.74|23.76|23.68|488
1602515700000|2020-10-12 15:15:00|23.79|23.71|23.76|23.68|23.81|23.73|23.76|23.68|159
1602516000000|2020-10-12 15:20:00|23.74|23.66|23.67|23.59|23.76|23.68|23.67|23.59|229
1602516300000|2020-10-12 15:25:00|23.71|23.63|23.76|23.68|23.76|23.68|23.69|23.61|174
1602516600000|2020-10-12 15:30:00|23.74|23.66|23.76|23.68|23.77|23.69|23.74|23.66|64
1602516900000|2020-10-12 15:35:00|23.74|23.66|23.76|23.68|23.76|23.68|23.74|23.66|0
1602517200000|2020-10-12 15:40:00|||||||||13
1602517500000|2020-10-12 15:45:00|23.77|23.69|23.81|23.73|23.81|23.73|23.77|23.69|75
1602517800000|2020-10-12 15:50:00|23.77|23.69|23.84|23.76|23.84|23.76|23.77|23.69|158
1602518100000|2020-10-12 15:55:00|23.82|23.74|23.81|23.73|23.84|23.76|23.81|23.73|46
1602518400000|2020-10-12 16:00:00|23.79|23.71|23.77|23.69|23.79|23.71|23.77|23.69|0
1602518700000|2020-10-12 16:05:00|23.74|23.66|23.76|23.68|23.78|23.7|23.74|23.66|82
1602519000000|2020-10-12 16:10:00|23.74|23.66|23.73|23.65|23.76|23.68|23.73|23.65|4
1602519300000|2020-10-12 16:15:00|||||||||17
1602519600000|2020-10-12 16:20:00|23.75|23.67|23.72|23.64|23.75|23.67|23.7|23.62|92
1602519900000|2020-10-12 16:25:00|23.73|23.65|23.72|23.64|23.77|23.69|23.72|23.64|13
1602520200000|2020-10-12 16:30:00|23.74|23.66|23.72|23.64|23.75|23.67|23.72|23.64|20
1602520500000|2020-10-12 16:35:00|23.74|23.66|23.69|23.61|23.74|23.66|23.69|23.61|9
1602520800000|2020-10-12 16:40:00|23.71|23.63|23.71|23.63|23.72|23.64|23.69|23.61|12
1602521100000|2020-10-12 16:45:00|23.74|23.66|23.71|23.63|23.74|23.66|23.71|23.63|6
1602521400000|2020-10-12 16:50:00|23.73|23.65|23.65|23.57|23.73|23.65|23.65|23.57|0
1602521700000|2020-10-12 16:55:00|23.67|23.59|23.67|23.59|23.67|23.59|23.67|23.59|0
1602522000000|2020-10-12 17:00:00|23.69|23.61|23.67|23.59|23.69|23.61|23.67|23.59|0
1602522300000|2020-10-12 17:05:00|23.69|23.61|23.69|23.61|23.69|23.61|23.69|23.61|0
1602522600000|2020-10-12 17:10:00|23.67|23.59|23.69|23.61|23.69|23.61|23.67|23.59|0
1602523200000|2020-10-12 17:20:00|23.71|23.63|23.71|23.63|23.71|23.63|23.69|23.61|0
1602523500000|2020-10-12 17:25:00|23.69|23.61|23.71|23.63|23.72|23.64|23.69|23.61|1
1602523800000|2020-10-12 17:30:00|23.69|23.61|23.72|23.64|23.72|23.64|23.69|23.61|40
1602524100000|2020-10-12 17:35:00|||||||||14
1602524700000|2020-10-12 17:45:00|23.83|23.58|23.83|23.58|23.83|23.58|23.81|23.56|0
1602525000000|2020-10-12 17:50:00|23.81|23.56|23.83|23.58|23.83|23.58|23.81|23.56|0
1602525300000|2020-10-12 17:55:00|23.81|23.56|23.83|23.58|23.83|23.58|23.79|23.54|0
1602525600000|2020-10-12 18:00:00|23.85|23.6|23.85|23.6|23.85|23.6|23.85|23.6|0
1602525900000|2020-10-12 18:05:00|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|0
1602526200000|2020-10-12 18:10:00|23.79|23.71|23.89|23.64|23.89|23.71|23.79|23.64|0
1602526500000|2020-10-12 18:15:00|23.91|23.66|23.91|23.66|23.93|23.68|23.91|23.66|0
1602526800000|2020-10-12 18:20:00|23.93|23.68|23.93|23.68|23.93|23.68|23.91|23.66|0
1602527100000|2020-10-12 18:25:00|23.91|23.66|23.93|23.68|23.93|23.68|23.91|23.66|1
1602527400000|2020-10-12 18:30:00|23.92|23.67|23.92|23.67|23.92|23.67|23.92|23.67|0
1602527700000|2020-10-12 18:35:00|23.9|23.65|23.9|23.65|23.9|23.65|23.9|23.65|0
1602528000000|2020-10-12 18:40:00|23.88|23.63|23.88|23.63|23.88|23.63|23.88|23.63|0
1602528300000|2020-10-12 18:45:00|23.86|23.61|23.88|23.63|23.88|23.63|23.86|23.61|0
1602528600000|2020-10-12 18:50:00|23.86|23.61|23.86|23.61|23.88|23.63|23.86|23.61|0
1602528900000|2020-10-12 18:55:00|23.77|23.69|23.75|23.67|23.77|23.69|23.75|23.67|0
1602529200000|2020-10-12 19:00:00|23.77|23.69|23.75|23.67|23.77|23.69|23.72|23.64|0
1602529800000|2020-10-12 19:10:00|23.74|23.66|23.74|23.66|23.74|23.66|23.7|23.62|7
1602530100000|2020-10-12 19:15:00|23.72|23.64|23.76|23.68|23.76|23.68|23.72|23.64|0
1602530400000|2020-10-12 19:20:00|23.74|23.66|23.74|23.66|23.76|23.68|23.74|23.66|0
1602530700000|2020-10-12 19:25:00|23.72|23.64|23.7|23.62|23.72|23.64|23.7|23.62|0
1602531000000|2020-10-12 19:30:00|23.72|23.64|23.7|23.62|23.72|23.64|23.69|23.61|0
1602531300000|2020-10-12 19:35:00|23.72|23.64|23.74|23.49|23.76|23.64|23.69|23.49|6
1602531600000|2020-10-12 19:40:00|23.68|23.43|23.74|23.49|23.78|23.53|23.68|23.43|0
1602531900000|2020-10-12 19:45:00|23.68|23.43|23.72|23.47|23.76|23.51|23.68|23.43|1
1602532200000|2020-10-12 19:50:00|23.74|23.49|23.78|23.53|23.81|23.64|23.72|23.49|1
1602532500000|2020-10-12 19:55:00|23.76|23.51|23.73|23.48|23.8|23.64|23.67|23.45|39
1602569100000|2020-10-13 06:05:00|23.77|23.69|23.77|23.69|23.77|23.69|23.75|23.67|5
1602569700000|2020-10-13 06:15:00|23.75|23.67|23.72|23.64|23.77|23.69|23.72|23.64|8
1602570000000|2020-10-13 06:20:00|23.7|23.62|23.72|23.64|23.72|23.64|23.7|23.62|0
1602570300000|2020-10-13 06:25:00|23.7|23.62|23.72|23.64|23.72|23.64|23.7|23.62|0
1602570600000|2020-10-13 06:30:00|23.7|23.62|23.75|23.67|23.75|23.67|23.7|23.62|0
1602570900000|2020-10-13 06:35:00|23.73|23.65|23.8|23.72|23.84|23.76|23.73|23.65|62
1602571200000|2020-10-13 06:40:00|23.82|23.74|23.84|23.76|23.89|23.81|23.82|23.74|58
1602571500000|2020-10-13 06:45:00|23.86|23.78|23.93|23.85|23.97|23.85|23.86|23.72|6
1602571800000|2020-10-13 06:50:00|23.91|23.83|23.95|23.87|23.99|23.91|23.91|23.83|5
1602572100000|2020-10-13 06:55:00|23.9|23.82|23.95|23.87|23.95|23.87|23.9|23.82|9
1602572400000|2020-10-13 07:00:00|23.9|23.82|23.99|23.91|24.06|23.98|23.9|23.82|76
1602572700000|2020-10-13 07:05:00|23.97|23.89|24.01|23.93|24.08|24|23.96|23.88|193
1602573000000|2020-10-13 07:10:00|23.99|23.91|24.01|23.93|24.04|23.96|23.96|23.88|259
1602573300000|2020-10-13 07:15:00|24.03|23.95|24.15|24.07|24.19|24.11|24.01|23.93|446
1602573600000|2020-10-13 07:20:00|24.18|24.1|24.14|24.06|24.26|24.18|24.13|24.05|332
1602573900000|2020-10-13 07:25:00|24.15|24.07|24.04|23.96|24.19|24.11|24.04|23.96|237
1602574200000|2020-10-13 07:30:00|24.06|23.98|24.04|23.96|24.09|24.01|24.04|23.96|26
1602574500000|2020-10-13 07:35:00|24.06|23.98|23.94|23.86|24.09|24.01|23.94|23.86|39
1602574800000|2020-10-13 07:40:00|23.91|23.83|23.89|23.81|23.92|23.84|23.89|23.81|11
1602575100000|2020-10-13 07:45:00|23.92|23.84|23.92|23.84|23.95|23.87|23.89|23.81|8
1602575400000|2020-10-13 07:50:00|23.91|23.83|23.92|23.84|23.92|23.84|23.87|23.79|0
1602575700000|2020-10-13 07:55:00|23.9|23.82|23.92|23.84|23.95|23.87|23.9|23.82|7
1602576000000|2020-10-13 08:00:00|23.9|23.82|23.78|23.7|23.9|23.82|23.78|23.7|169
1602576300000|2020-10-13 08:05:00|23.79|23.71|23.73|23.65|23.79|23.71|23.73|23.65|60
1602576600000|2020-10-13 08:10:00|23.72|23.64|23.78|23.7|23.78|23.7|23.72|23.64|149
1602576900000|2020-10-13 08:15:00|23.79|23.71|23.79|23.71|23.79|23.71|23.78|23.7|48
1602577200000|2020-10-13 08:20:00|23.83|23.75|23.75|23.67|23.83|23.75|23.74|23.66|33
1602577500000|2020-10-13 08:25:00|23.77|23.69|23.74|23.66|23.77|23.69|23.72|23.64|29
1602577800000|2020-10-13 08:30:00|23.72|23.64|23.66|23.58|23.72|23.64|23.61|23.53|27
1602578100000|2020-10-13 08:35:00|23.67|23.59|23.72|23.64|23.77|23.69|23.66|23.58|177
1602578400000|2020-10-13 08:40:00|23.69|23.61|23.72|23.64|23.72|23.64|23.67|23.59|7
1602578700000|2020-10-13 08:45:00|23.71|23.63|23.67|23.59|23.71|23.63|23.67|23.59|9
1602579000000|2020-10-13 08:50:00|23.66|23.58|23.66|23.58|23.71|23.63|23.66|23.58|520
1602579300000|2020-10-13 08:55:00|23.67|23.59|23.67|23.59|23.71|23.63|23.66|23.58|231
1602579600000|2020-10-13 09:00:00|23.72|23.64|23.72|23.64|23.77|23.69|23.71|23.63|35
1602579900000|2020-10-13 09:05:00|23.69|23.61|23.72|23.64|23.72|23.64|23.69|23.61|31
1602580200000|2020-10-13 09:10:00|23.71|23.63|23.67|23.59|23.71|23.63|23.66|23.58|14
1602580500000|2020-10-13 09:15:00|23.71|23.63|23.66|23.58|23.72|23.64|23.66|23.58|7
1602580800000|2020-10-13 09:20:00|23.65|23.57|23.7|23.62|23.7|23.62|23.65|23.57|6
1602581100000|2020-10-13 09:25:00|23.68|23.6|23.67|23.59|23.69|23.61|23.66|23.58|199
1602581400000|2020-10-13 09:30:00|23.66|23.58|23.72|23.64|23.72|23.64|23.66|23.58|2
1602581700000|2020-10-13 09:35:00|23.71|23.63|23.69|23.61|23.72|23.64|23.67|23.59|20
1602582000000|2020-10-13 09:40:00|23.67|23.59|23.71|23.63|23.72|23.64|23.67|23.59|0
1602582300000|2020-10-13 09:45:00|23.72|23.64|23.72|23.64|23.73|23.65|23.72|23.64|0
1602582600000|2020-10-13 09:50:00|23.73|23.65|23.77|23.69|23.82|23.74|23.73|23.65|3
1602582900000|2020-10-13 09:55:00|23.79|23.71|23.72|23.64|23.8|23.72|23.72|23.64|14
1602583200000|2020-10-13 10:00:00|23.75|23.67|23.84|23.76|23.87|23.79|23.75|23.67|71
1602583500000|2020-10-13 10:05:00|23.86|23.78|23.82|23.74|23.89|23.81|23.8|23.72|45
1602583800000|2020-10-13 10:10:00|23.8|23.72|23.72|23.64|23.8|23.72|23.71|23.63|17
1602584100000|2020-10-13 10:15:00|23.71|23.63|23.7|23.62|23.71|23.63|23.65|23.57|228
1602584400000|2020-10-13 10:20:00|23.68|23.6|23.66|23.58|23.71|23.63|23.66|23.58|8
1602584700000|2020-10-13 10:25:00|23.7|23.62|23.65|23.57|23.7|23.62|23.65|23.57|103
1602585000000|2020-10-13 10:30:00|23.64|23.56|23.62|23.54|23.65|23.57|23.6|23.52|125
1602585300000|2020-10-13 10:35:00|23.6|23.52|23.61|23.53|23.62|23.54|23.59|23.51|22
1602585600000|2020-10-13 10:40:00|23.66|23.58|23.66|23.58|23.66|23.58|23.66|23.58|9
1602585900000|2020-10-13 10:45:00|23.64|23.56|23.66|23.58|23.66|23.58|23.64|23.56|69
1602586200000|2020-10-13 10:50:00|23.64|23.56|23.67|23.59|23.67|23.59|23.64|23.56|42
1602586500000|2020-10-13 10:55:00|23.66|23.58|23.62|23.54|23.67|23.59|23.62|23.54|100
1602586800000|2020-10-13 11:00:00|23.64|23.56|23.62|23.54|23.64|23.56|23.62|23.54|45
1602587100000|2020-10-13 11:05:00|23.67|23.59|23.64|23.56|23.67|23.59|23.62|23.54|36
1602587400000|2020-10-13 11:10:00|23.62|23.54|23.62|23.54|23.62|23.54|23.61|23.53|0
1602587700000|2020-10-13 11:15:00|23.61|23.53|23.57|23.49|23.62|23.54|23.57|23.49|1
1602588000000|2020-10-13 11:20:00|23.58|23.5|23.62|23.54|23.63|23.55|23.58|23.5|515
1602588300000|2020-10-13 11:25:00|23.63|23.55|23.63|23.55|23.66|23.58|23.6|23.52|165
1602588600000|2020-10-13 11:30:00|23.64|23.56|23.64|23.56|23.64|23.56|23.64|23.56|24
1602588900000|2020-10-13 11:35:00|23.65|23.57|23.64|23.56|23.65|23.57|23.64|23.56|9
1602589200000|2020-10-13 11:40:00|23.65|23.57|23.64|23.56|23.69|23.61|23.64|23.56|954
1602589500000|2020-10-13 11:45:00|23.65|23.57|23.7|23.62|23.7|23.62|23.65|23.57|0
1602589800000|2020-10-13 11:50:00|23.72|23.64|23.73|23.65|23.76|23.68|23.7|23.62|183
1602590100000|2020-10-13 11:55:00|23.72|23.64|23.73|23.65|23.73|23.65|23.72|23.64|25
1602590400000|2020-10-13 12:00:00|23.75|23.67|23.73|23.65|23.75|23.67|23.73|23.65|1
1602590700000|2020-10-13 12:05:00|23.74|23.66|23.73|23.65|23.76|23.68|23.73|23.65|138
1602591000000|2020-10-13 12:10:00|||||||||29
1602591300000|2020-10-13 12:15:00|23.74|23.66|23.76|23.68|23.76|23.68|23.73|23.65|488
1602591600000|2020-10-13 12:20:00|23.79|23.71|23.77|23.69|23.81|23.73|23.76|23.68|264
1602591900000|2020-10-13 12:25:00|23.75|23.67|23.74|23.66|23.77|23.69|23.74|23.66|164
1602592200000|2020-10-13 12:30:00|23.72|23.64|23.74|23.66|23.74|23.66|23.71|23.63|28
1602592500000|2020-10-13 12:35:00|23.75|23.67|23.74|23.66|23.75|23.67|23.74|23.66|124
1602592800000|2020-10-13 12:40:00|23.71|23.63|23.78|23.7|23.78|23.7|23.71|23.63|244
1602593100000|2020-10-13 12:45:00|23.8|23.72|23.83|23.75|23.83|23.75|23.78|23.7|124
1602593400000|2020-10-13 12:50:00|23.84|23.76|23.88|23.8|23.91|23.83|23.84|23.76|137
1602593700000|2020-10-13 12:55:00|23.9|23.82|23.86|23.78|23.93|23.85|23.83|23.75|141
1602594000000|2020-10-13 13:00:00|23.85|23.77|23.94|23.86|23.96|23.88|23.85|23.77|141
1602594300000|2020-10-13 13:05:00|23.93|23.85|23.96|23.88|23.97|23.89|23.92|23.84|62
1602594600000|2020-10-13 13:10:00|23.94|23.86|23.92|23.84|23.99|23.91|23.92|23.84|27
1602594900000|2020-10-13 13:15:00|23.91|23.83|23.96|23.88|23.99|23.91|23.91|23.83|56
1602595200000|2020-10-13 13:20:00|23.99|23.91|23.97|23.89|24.02|23.94|23.96|23.88|144
1602595500000|2020-10-13 13:25:00|23.96|23.88|23.92|23.84|23.96|23.88|23.92|23.84|35
1602595800000|2020-10-13 13:30:00|23.94|23.86|23.94|23.86|23.97|23.89|23.89|23.81|181
1602596100000|2020-10-13 13:35:00|23.92|23.84|24.02|23.94|24.02|23.94|23.86|23.78|237
1602596400000|2020-10-13 13:40:00|24.03|23.95|23.95|23.87|24.03|23.95|23.9|23.82|210
1602596700000|2020-10-13 13:45:00|23.97|23.89|23.93|23.85|24.03|23.95|23.93|23.85|39
1602597000000|2020-10-13 13:50:00|23.95|23.87|23.99|23.91|24.03|23.95|23.92|23.84|396
1602597300000|2020-10-13 13:55:00|23.98|23.9|23.85|23.77|23.98|23.9|23.83|23.75|92
1602597600000|2020-10-13 14:00:00|23.83|23.75|23.87|23.79|23.89|23.81|23.83|23.75|46
1602597900000|2020-10-13 14:05:00|23.85|23.77|23.97|23.89|23.98|23.9|23.83|23.75|145
1602598200000|2020-10-13 14:10:00|23.98|23.9|24.01|23.93|24.08|24|23.93|23.85|147
1602598500000|2020-10-13 14:15:00|24|23.92|23.93|23.85|24.03|23.95|23.92|23.84|129
1602598800000|2020-10-13 14:20:00|23.92|23.84|23.85|23.77|23.93|23.85|23.83|23.75|152
1602599100000|2020-10-13 14:25:00|23.82|23.74|23.87|23.79|23.88|23.8|23.82|23.74|145
1602599400000|2020-10-13 14:30:00|23.88|23.8|23.95|23.87|24|23.92|23.87|23.79|114
1602599700000|2020-10-13 14:35:00|23.94|23.86|23.97|23.89|23.98|23.9|23.92|23.84|152
1602600000000|2020-10-13 14:40:00|23.98|23.9|24.11|24.03|24.12|24.04|23.98|23.9|283
1602600300000|2020-10-13 14:45:00|24.09|24.01|24.08|24|24.14|24.06|24.03|23.95|370
1602600600000|2020-10-13 14:50:00|24.06|23.98|24|23.92|24.09|24.01|24|23.92|198
1602600900000|2020-10-13 14:55:00|23.98|23.9|23.88|23.8|24.03|23.95|23.87|23.79|10
1602601200000|2020-10-13 15:00:00|23.9|23.82|23.93|23.85|23.93|23.85|23.88|23.8|118
1602601500000|2020-10-13 15:05:00|23.94|23.86|23.88|23.8|23.94|23.86|23.88|23.8|157
1602601800000|2020-10-13 15:10:00|23.87|23.79|23.88|23.8|23.89|23.81|23.83|23.75|108
1602602100000|2020-10-13 15:15:00|23.89|23.81|23.86|23.78|23.94|23.86|23.83|23.75|649
1602602400000|2020-10-13 15:20:00|23.83|23.75|23.83|23.75|23.83|23.75|23.78|23.7|137
1602602700000|2020-10-13 15:25:00|23.85|23.77|23.98|23.9|23.98|23.9|23.85|23.77|986
1602603000000|2020-10-13 15:30:00|24|23.92|23.9|23.82|24|23.92|23.89|23.81|402
1602603300000|2020-10-13 15:35:00|23.89|23.81|23.89|23.81|23.89|23.81|23.84|23.76|103
1602603600000|2020-10-13 15:40:00|23.87|23.79|23.95|23.87|23.96|23.88|23.85|23.77|272
1602603900000|2020-10-13 15:45:00|23.93|23.85|23.91|23.83|23.95|23.87|23.91|23.83|0
1602604200000|2020-10-13 15:50:00|23.9|23.82|23.87|23.79|23.9|23.82|23.85|23.77|99
1602604500000|2020-10-13 15:55:00|23.88|23.8|23.88|23.8|23.9|23.82|23.85|23.77|43
1602604800000|2020-10-13 16:00:00|23.87|23.79|23.88|23.8|23.88|23.8|23.87|23.79|10
1602605100000|2020-10-13 16:05:00|23.87|23.79|23.9|23.82|23.9|23.82|23.87|23.79|29
1602605400000|2020-10-13 16:10:00|23.92|23.84|23.95|23.87|23.98|23.9|23.9|23.82|77
1602605700000|2020-10-13 16:15:00|23.93|23.85|23.96|23.88|24|23.92|23.93|23.85|44
1602606000000|2020-10-13 16:20:00|23.93|23.85|23.93|23.85|23.96|23.88|23.93|23.85|28
1602606300000|2020-10-13 16:25:00|23.95|23.87|23.93|23.85|23.96|23.88|23.91|23.83|34
1602606600000|2020-10-13 16:30:00|23.99|23.91|23.99|23.91|23.99|23.91|23.95|23.87|106
1602606900000|2020-10-13 16:35:00|24.02|23.94|24.02|23.94|24.02|23.94|24|23.92|0
1602607200000|2020-10-13 16:40:00|24|23.92|23.99|23.91|24.02|23.94|23.99|23.91|3
1602607500000|2020-10-13 16:45:00|23.94|23.86|23.99|23.91|23.99|23.91|23.94|23.86|0
1602607800000|2020-10-13 16:50:00|23.94|23.86|23.94|23.86|23.94|23.86|23.94|23.86|0
1602608400000|2020-10-13 17:00:00|23.92|23.84|23.97|23.89|23.97|23.89|23.92|23.84|0
1602608700000|2020-10-13 17:05:00|23.99|23.91|24.07|23.99|24.07|23.99|23.97|23.89|395
1602609000000|2020-10-13 17:10:00|24.05|23.97|24.02|23.94|24.07|23.99|24.02|23.94|30
1602609300000|2020-10-13 17:15:00|24|23.92|23.92|23.84|24.02|23.94|23.92|23.84|64
1602609600000|2020-10-13 17:20:00|23.97|23.89|24.02|23.94|24.03|23.95|23.92|23.84|16
1602609900000|2020-10-13 17:25:00|24.03|23.95|24.03|23.95|24.03|23.95|23.97|23.89|59
1602610200000|2020-10-13 17:30:00|24.06|23.98|24.03|23.95|24.06|23.98|24.01|23.93|58
1602610800000|2020-10-13 17:40:00|24.01|23.93|24.03|23.95|24.03|23.95|23.98|23.9|54
1602611100000|2020-10-13 17:45:00|24.06|23.98|24.13|24.05|24.13|24.05|24.03|23.95|2
1602611400000|2020-10-13 17:50:00|24.15|24.07|24.4|24.1|24.4|24.11|24.15|24.04|10
1602611700000|2020-10-13 17:55:00|24.38|24.08|24.26|24.18|24.49|24.31|24.23|24.08|9
1602612000000|2020-10-13 18:00:00|24.21|24.13|24.26|24.18|24.37|24.23|24.21|24.12|50
1602612300000|2020-10-13 18:05:00|24.27|24.19|24.3|24.22|24.36|24.24|24.27|24.11|3
1602612600000|2020-10-13 18:10:00|24.31|24.23|24.27|24.19|24.36|24.28|24.27|24.19|20
1602612900000|2020-10-13 18:15:00|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|0
1602613200000|2020-10-13 18:20:00|24.24|24.16|24.24|24.16|24.25|24.17|24.22|24.14|20
1602613500000|2020-10-13 18:25:00|24.22|24.14|24.34|24.26|24.34|24.26|24.22|24.14|26
1602613800000|2020-10-13 18:30:00|24.32|24.24|24.33|24.25|24.46|24.35|24.26|24.17|20
1602614100000|2020-10-13 18:35:00|24.42|24.17|24.36|24.28|24.44|24.31|24.33|24.17|3
1602614400000|2020-10-13 18:40:00|24.37|24.29|24.36|24.28|24.37|24.29|24.36|24.28|3
1602614700000|2020-10-13 18:45:00|24.35|24.27|24.22|24.14|24.44|24.28|24.22|24.14|38
1602615000000|2020-10-13 18:50:00|24.24|24.16|24.19|24.11|24.3|24.16|24.16|24.02|9
1602615300000|2020-10-13 18:55:00|24.27|24.02|24.24|23.99|24.27|24.08|24.13|23.96|23
1602615600000|2020-10-13 19:00:00|24.16|24.08|24.11|24.03|24.16|24.08|24.11|24.03|3
1602615900000|2020-10-13 19:05:00|24.13|24.05|24.11|24.03|24.13|24.05|24.11|24.03|0
1602616200000|2020-10-13 19:10:00|24.09|24.01|24.09|24.01|24.17|24.01|24.06|23.92|11
1602616500000|2020-10-13 19:15:00|24.11|24.03|24.06|23.98|24.13|24.05|24.04|23.96|1
1602616800000|2020-10-13 19:20:00|24.04|23.96|24.03|23.95|24.06|23.98|24.03|23.95|14
1602617100000|2020-10-13 19:25:00|24.05|23.97|24.03|23.95|24.05|23.97|24.03|23.95|0
1602617400000|2020-10-13 19:30:00|24.05|23.97|23.99|23.91|24.05|23.97|23.95|23.87|9
1602617700000|2020-10-13 19:35:00|23.98|23.9|24.09|23.84|24.1|23.93|23.98|23.84|4
1602618000000|2020-10-13 19:40:00|24.07|23.82|23.94|23.86|24.07|23.86|23.9|23.74|0
1602618300000|2020-10-13 19:45:00|24.03|23.78|24.07|23.82|24.07|23.82|24.03|23.78|0
1602618600000|2020-10-13 19:50:00|24.05|23.8|24.04|23.96|24.07|23.96|23.99|23.8|1
1602618900000|2020-10-13 19:55:00|24.03|23.95|24.08|24|24.11|24.03|24|23.85|32
1602655500000|2020-10-14 06:05:00|24.03|23.78|24.03|23.78|24.03|23.85|23.93|23.77|1
1602655800000|2020-10-14 06:10:00|24.05|23.75|24.05|23.75|24.05|23.75|24.05|23.75|0
1602656100000|2020-10-14 06:15:00|24.04|23.74|24.04|23.74|24.04|23.74|24.02|23.72|0
1602656400000|2020-10-14 06:20:00|24.02|23.72|23.95|23.65|24.04|23.74|23.95|23.65|0
1602656700000|2020-10-14 06:25:00|23.96|23.66|23.96|23.66|23.96|23.67|23.92|23.65|0
1602657000000|2020-10-14 06:30:00|23.94|23.64|23.93|23.63|23.94|23.67|23.89|23.63|0
1602657300000|2020-10-14 06:35:00|23.91|23.66|23.91|23.66|23.91|23.66|23.91|23.66|0
1602657600000|2020-10-14 06:40:00|23.89|23.64|23.88|23.63|23.91|23.66|23.88|23.63|0
1602657900000|2020-10-14 06:45:00|23.86|23.61|23.91|23.66|23.91|23.66|23.86|23.61|0
1602658200000|2020-10-14 06:50:00|23.89|23.64|23.89|23.64|23.91|23.66|23.86|23.61|9
1602658500000|2020-10-14 06:55:00|23.88|23.63|23.88|23.63|23.88|23.71|23.75|23.59|2
1602658800000|2020-10-14 07:00:00|23.79|23.71|23.91|23.83|23.94|23.86|23.71|23.63|62
1602659100000|2020-10-14 07:05:00|23.94|23.86|23.95|23.87|23.98|23.9|23.91|23.83|102
1602659400000|2020-10-14 07:10:00|23.93|23.85|23.89|23.81|23.98|23.9|23.87|23.79|158
1602659700000|2020-10-14 07:15:00|23.9|23.82|23.9|23.82|23.95|23.87|23.9|23.82|16
1602660000000|2020-10-14 07:20:00|23.89|23.81|23.86|23.78|23.98|23.9|23.86|23.78|39
1602660300000|2020-10-14 07:25:00|23.89|23.81|23.81|23.73|23.89|23.81|23.81|23.73|35
1602660600000|2020-10-14 07:30:00|23.84|23.76|23.81|23.73|23.86|23.78|23.81|23.73|41
1602660900000|2020-10-14 07:35:00|23.84|23.76|23.81|23.73|23.84|23.76|23.76|23.68|60
1602661200000|2020-10-14 07:40:00|23.85|23.77|23.81|23.73|23.86|23.78|23.81|23.73|6
1602661500000|2020-10-14 07:45:00|23.83|23.75|23.79|23.71|23.83|23.75|23.76|23.68|0
1602661800000|2020-10-14 07:50:00|23.78|23.7|23.79|23.71|23.81|23.73|23.78|23.7|7
1602662100000|2020-10-14 07:55:00|23.78|23.7|23.75|23.67|23.79|23.71|23.75|23.67|26
1602662400000|2020-10-14 08:00:00|23.76|23.68|23.67|23.59|23.76|23.68|23.67|23.59|91
1602662700000|2020-10-14 08:05:00|23.7|23.62|23.7|23.62|23.73|23.65|23.7|23.62|1
1602663000000|2020-10-14 08:10:00|23.68|23.6|23.68|23.6|23.68|23.6|23.65|23.57|8
1602663300000|2020-10-14 08:15:00|23.65|23.57|23.7|23.62|23.7|23.62|23.65|23.57|216
1602663600000|2020-10-14 08:20:00|23.71|23.63|23.65|23.57|23.71|23.63|23.65|23.57|7
1602663900000|2020-10-14 08:25:00|23.67|23.59|23.6|23.52|23.67|23.59|23.6|23.52|46
1602664200000|2020-10-14 08:30:00|23.61|23.53|23.65|23.57|23.66|23.58|23.6|23.52|354
1602664500000|2020-10-14 08:35:00|23.63|23.55|23.65|23.57|23.66|23.58|23.63|23.55|419
1602664800000|2020-10-14 08:40:00|23.62|23.54|23.65|23.57|23.65|23.57|23.6|23.52|71
1602665100000|2020-10-14 08:45:00|23.62|23.54|23.62|23.54|23.65|23.57|23.6|23.52|15
1602665400000|2020-10-14 08:50:00|23.6|23.52|23.6|23.52|23.62|23.54|23.6|23.52|0
1602665700000|2020-10-14 08:55:00|23.62|23.54|23.7|23.62|23.7|23.62|23.6|23.52|13
1602666000000|2020-10-14 09:00:00|23.67|23.59|23.7|23.62|23.7|23.62|23.64|23.56|32
1602666600000|2020-10-14 09:10:00|23.71|23.63|23.73|23.65|23.75|23.67|23.7|23.62|3
1602666900000|2020-10-14 09:15:00|23.7|23.62|23.65|23.57|23.73|23.65|23.65|23.57|30
1602667500000|2020-10-14 09:25:00|23.66|23.58|23.65|23.57|23.66|23.58|23.65|23.57|2
1602667800000|2020-10-14 09:30:00|23.66|23.58|23.73|23.65|23.75|23.67|23.65|23.57|1
1602668100000|2020-10-14 09:35:00|23.71|23.63|23.71|23.63|23.73|23.65|23.7|23.62|34
1602668400000|2020-10-14 09:40:00|23.7|23.62|23.7|23.62|23.71|23.63|23.65|23.57|0
1602668700000|2020-10-14 09:45:00|23.68|23.6|23.68|23.6|23.7|23.62|23.66|23.58|0
1602669000000|2020-10-14 09:50:00|23.66|23.58|23.7|23.62|23.75|23.67|23.66|23.58|49
1602669300000|2020-10-14 09:55:00|23.71|23.63|23.79|23.71|23.81|23.73|23.71|23.63|73
1602669600000|2020-10-14 10:00:00|23.78|23.7|23.79|23.71|23.79|23.71|23.78|23.7|2
1602669900000|2020-10-14 10:05:00|23.78|23.7|23.9|23.82|23.9|23.82|23.78|23.7|252
1602670200000|2020-10-14 10:10:00|23.88|23.8|23.96|23.88|23.99|23.91|23.88|23.8|65
1602670500000|2020-10-14 10:15:00|23.98|23.9|23.93|23.85|23.98|23.9|23.93|23.85|75
1602670800000|2020-10-14 10:20:00|23.94|23.86|23.98|23.9|23.99|23.91|23.94|23.86|9
1602671100000|2020-10-14 10:25:00|23.99|23.91|23.99|23.91|24.04|23.96|23.98|23.9|73
1602671400000|2020-10-14 10:30:00|24.02|23.94|24.04|23.96|24.05|23.97|23.99|23.91|187
1602671700000|2020-10-14 10:35:00|24.05|23.97|24.05|23.97|24.1|24.02|24.02|23.94|84
1602672000000|2020-10-14 10:40:00|24.04|23.96|24.05|23.97|24.06|23.98|24|23.92|26
1602672300000|2020-10-14 10:45:00|24.06|23.98|24.05|23.97|24.11|24.03|24.05|23.97|19
1602672600000|2020-10-14 10:50:00|24.03|23.95|24.01|23.93|24.03|23.95|24|23.92|92
1602672900000|2020-10-14 10:55:00|24.03|23.95|24.03|23.95|24.09|24.01|24.01|23.93|79
1602673200000|2020-10-14 11:00:00|24.05|23.97|24.05|23.97|24.08|24|24.04|23.96|10
1602673500000|2020-10-14 11:05:00|24|23.92|23.99|23.91|24.05|23.97|23.99|23.91|149
1602673800000|2020-10-14 11:10:00|24|23.92|24|23.92|24|23.92|24|23.92|4
1602674100000|2020-10-14 11:15:00|24.02|23.94|24.03|23.95|24.05|23.97|24|23.92|14
1602674400000|2020-10-14 11:20:00|24.02|23.94|24|23.92|24.05|23.97|23.97|23.89|101
1602674700000|2020-10-14 11:25:00|24.02|23.94|24|23.92|24.05|23.97|24|23.92|30
1602675000000|2020-10-14 11:30:00|24.01|23.93|24.01|23.93|24.01|23.93|24.01|23.93|53
1602675300000|2020-10-14 11:35:00|24|23.92|24.03|23.95|24.05|23.97|24|23.92|8
1602675600000|2020-10-14 11:40:00|24.05|23.97|24.08|24|24.11|24.03|24.03|23.95|30
1602675900000|2020-10-14 11:45:00|24.11|24.03|24.09|24.01|24.11|24.03|24.08|24|32
1602676200000|2020-10-14 11:50:00|24.08|24|24.06|23.98|24.09|24.01|24.06|23.98|9
1602676500000|2020-10-14 11:55:00|24.04|23.96|24.03|23.95|24.06|23.98|24.03|23.95|39
1602676800000|2020-10-14 12:00:00|24.02|23.94|24.01|23.93|24.03|23.95|24|23.92|22
1602677100000|2020-10-14 12:05:00|24|23.92|23.98|23.9|24.02|23.94|23.96|23.88|44
1602677400000|2020-10-14 12:10:00|24|23.92|24.01|23.93|24.05|23.97|24|23.92|116
1602677700000|2020-10-14 12:15:00|24|23.92|23.98|23.9|24.06|23.98|23.96|23.88|604
1602678000000|2020-10-14 12:20:00|24|23.92|23.99|23.91|24.01|23.93|23.96|23.88|88
1602678300000|2020-10-14 12:25:00|23.96|23.88|23.96|23.88|23.99|23.91|23.96|23.88|52
1602678600000|2020-10-14 12:30:00|23.97|23.89|23.97|23.89|23.97|23.89|23.96|23.88|60
1602678900000|2020-10-14 12:35:00|23.96|23.88|23.94|23.86|23.97|23.89|23.92|23.84|38
1602679200000|2020-10-14 12:40:00|23.92|23.84|23.97|23.89|23.97|23.89|23.92|23.84|61
1602679800000|2020-10-14 12:50:00|23.92|23.84|23.91|23.83|23.92|23.84|23.91|23.83|92
1602680100000|2020-10-14 12:55:00|23.92|23.84|23.93|23.85|23.96|23.88|23.91|23.83|51
1602680400000|2020-10-14 13:00:00|23.91|23.83|23.92|23.84|23.94|23.86|23.88|23.8|120
1602680700000|2020-10-14 13:05:00|23.91|23.83|23.85|23.77|23.92|23.84|23.85|23.77|137
1602681000000|2020-10-14 13:10:00|23.86|23.78|23.86|23.78|23.88|23.8|23.86|23.78|61
1602681300000|2020-10-14 13:15:00|23.85|23.77|23.86|23.78|23.86|23.78|23.85|23.77|111
1602681600000|2020-10-14 13:20:00|23.87|23.79|23.87|23.79|23.92|23.84|23.87|23.79|111
1602681900000|2020-10-14 13:25:00|23.86|23.78|23.87|23.79|23.89|23.81|23.86|23.78|55
1602682200000|2020-10-14 13:30:00|23.86|23.78|23.86|23.78|23.88|23.8|23.81|23.73|88
1602682500000|2020-10-14 13:35:00|23.85|23.77|23.85|23.77|23.88|23.8|23.83|23.75|34
1602682800000|2020-10-14 13:40:00|23.83|23.75|23.8|23.72|23.85|23.77|23.78|23.7|63
1602683100000|2020-10-14 13:45:00|23.78|23.7|23.75|23.67|23.8|23.72|23.75|23.67|77
1602683400000|2020-10-14 13:50:00|23.78|23.7|23.75|23.67|23.8|23.72|23.7|23.62|221
1602683700000|2020-10-14 13:55:00|23.73|23.65|23.73|23.65|23.75|23.67|23.7|23.62|144
1602684000000|2020-10-14 14:00:00|23.7|23.62|23.68|23.6|23.75|23.67|23.66|23.58|265
1602684300000|2020-10-14 14:05:00|23.66|23.58|23.75|23.67|23.75|23.67|23.66|23.58|788
1602684600000|2020-10-14 14:10:00|23.76|23.68|23.75|23.67|23.76|23.68|23.7|23.62|1018
1602684900000|2020-10-14 14:15:00|23.76|23.68|23.77|23.69|23.77|23.69|23.76|23.68|61
1602685200000|2020-10-14 14:20:00|23.76|23.68|23.75|23.67|23.77|23.69|23.71|23.63|1439
1602685500000|2020-10-14 14:25:00|23.73|23.65|23.84|23.76|23.84|23.76|23.73|23.65|323
1602685800000|2020-10-14 14:30:00|23.82|23.74|23.97|23.89|23.99|23.91|23.81|23.73|252
1602686100000|2020-10-14 14:35:00|23.96|23.88|23.88|23.8|23.97|23.89|23.88|23.8|226
1602686400000|2020-10-14 14:40:00|23.84|23.76|23.78|23.7|23.86|23.78|23.78|23.7|114
1602686700000|2020-10-14 14:45:00|23.76|23.68|23.67|23.59|23.76|23.68|23.64|23.56|20
1602687000000|2020-10-14 14:50:00|23.69|23.61|23.71|23.63|23.74|23.66|23.69|23.61|36
1602687300000|2020-10-14 14:55:00|23.72|23.64|23.77|23.69|23.79|23.71|23.72|23.64|32
1602687600000|2020-10-14 15:00:00|23.76|23.68|23.8|23.72|23.8|23.72|23.74|23.66|65
1602687900000|2020-10-14 15:05:00|23.78|23.7|23.7|23.62|23.8|23.72|23.69|23.61|123
1602688200000|2020-10-14 15:10:00|23.69|23.61|23.7|23.62|23.72|23.64|23.69|23.61|67
1602688500000|2020-10-14 15:15:00|23.69|23.61|23.73|23.65|23.73|23.65|23.69|23.61|49
1602688800000|2020-10-14 15:20:00|23.71|23.63|23.75|23.67|23.76|23.68|23.71|23.63|90
1602689100000|2020-10-14 15:25:00|23.76|23.68|23.79|23.71|23.8|23.72|23.75|23.67|588
1602689400000|2020-10-14 15:30:00|23.8|23.72|23.83|23.75|23.85|23.77|23.74|23.66|85
1602689700000|2020-10-14 15:35:00|23.85|23.77|23.82|23.74|23.85|23.77|23.8|23.72|10
1602690000000|2020-10-14 15:40:00|23.83|23.75|23.84|23.76|23.85|23.77|23.82|23.74|5
1602690300000|2020-10-14 15:45:00|23.85|23.77|23.96|23.88|24.04|23.96|23.84|23.76|155
1602690600000|2020-10-14 15:50:00|23.97|23.89|24.12|24.04|24.12|24.04|23.96|23.88|255
1602690900000|2020-10-14 15:55:00|24.17|24.09|24.12|24.04|24.17|24.09|24.07|23.99|115
1602691200000|2020-10-14 16:00:00|24.14|24.06|24.12|24.04|24.16|24.08|24.07|23.99|36
1602691500000|2020-10-14 16:05:00|24.14|24.06|24.11|24.03|24.14|24.06|24.04|23.96|73
1602691800000|2020-10-14 16:10:00|24.09|24.01|24.12|24.04|24.17|24.09|24.09|24.01|14
1602692100000|2020-10-14 16:15:00|24.16|24.08|24.27|24.19|24.32|24.24|24.12|24.04|204
1602692400000|2020-10-14 16:20:00|24.29|24.21|24.32|24.24|24.32|24.24|24.27|24.19|104
1602692700000|2020-10-14 16:25:00|24.3|24.22|24.19|24.11|24.32|24.24|24.19|24.11|70
1602693000000|2020-10-14 16:30:00|24.22|24.14|24.19|24.11|24.22|24.14|24.16|24.08|158
1602693300000|2020-10-14 16:35:00|24.18|24.1|24.24|24.16|24.29|24.21|24.18|24.1|43
1602693600000|2020-10-14 16:40:00|24.22|24.14|24.22|24.14|24.24|24.16|24.17|24.09|23
1602693900000|2020-10-14 16:45:00|24.26|24.18|24.22|24.14|24.27|24.19|24.19|24.11|10
1602694200000|2020-10-14 16:50:00|24.24|24.16|24.22|24.14|24.24|24.16|24.2|24.12|23
1602694500000|2020-10-14 16:55:00|24.19|24.11|24.24|24.16|24.24|24.16|24.19|24.11|24
1602694800000|2020-10-14 17:00:00|24.22|24.14|24.18|24.1|24.24|24.16|24.16|24.08|3
1602695100000|2020-10-14 17:05:00|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|1
1602695700000|2020-10-14 17:15:00|24.13|24.05|24.16|24.08|24.16|24.08|24.13|24.05|12
1602696300000|2020-10-14 17:25:00|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|0
1602696600000|2020-10-14 17:30:00|24.21|24.13|24.31|24.23|24.31|24.23|24.21|24.13|14
1602696900000|2020-10-14 17:35:00|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1602697200000|2020-10-14 17:40:00|||||||||1
1602697500000|2020-10-14 17:45:00|24.26|24.18|24.23|24.15|24.28|24.2|24.23|24.15|25
1602697800000|2020-10-14 17:50:00|24.21|24.13|24.21|24.13|24.23|24.15|24.21|24.13|0
1602698400000|2020-10-14 18:00:00|24.29|24.04|24.29|24.04|24.29|24.04|24.29|24.04|0
1602698700000|2020-10-14 18:05:00|24.27|24.02|24.05|23.97|24.27|24.08|24.05|23.92|10
1602699600000|2020-10-14 18:20:00|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|1
1602699900000|2020-10-14 18:25:00|24.11|24.03|24.18|23.93|24.24|24.08|24.09|23.93|20
1602700200000|2020-10-14 18:30:00|24.2|23.95|24.19|24.11|24.25|24.11|24.12|23.93|7
1602700500000|2020-10-14 18:35:00|24.25|24|24.22|24.14|24.28|24.14|24.15|23.98|4
1602700800000|2020-10-14 18:40:00|24.2|24.12|24.23|24.15|24.31|24.15|24.17|24.05|18
1602701100000|2020-10-14 18:45:00|24.31|24.06|24.2|24.12|24.31|24.12|24.16|24.02|20
1602701400000|2020-10-14 18:50:00|24.29|24.04|24.17|24.09|24.31|24.14|24.15|24.04|35
1602701700000|2020-10-14 18:55:00|24.15|24.07|24.07|23.99|24.2|24.07|24.07|23.92|11
1602702000000|2020-10-14 19:00:00|24.05|23.97|23.99|23.91|24.08|23.99|23.99|23.83|6
1602702300000|2020-10-14 19:05:00|24.08|23.83|23.89|23.81|24.08|23.91|23.89|23.74|2
1602702600000|2020-10-14 19:10:00|23.92|23.84|23.82|23.74|23.93|23.84|23.79|23.68|4
1602702900000|2020-10-14 19:15:00|23.79|23.71|23.8|23.55|23.84|23.76|23.79|23.55|14
1602703200000|2020-10-14 19:20:00|23.79|23.54|23.66|23.58|23.84|23.63|23.64|23.5|8
1602703500000|2020-10-14 19:25:00|23.74|23.49|23.8|23.55|23.82|23.63|23.71|23.49|0
1602703800000|2020-10-14 19:30:00|23.79|23.54|23.77|23.52|23.8|23.6|23.68|23.52|0
1602704100000|2020-10-14 19:35:00|23.78|23.53|23.8|23.55|23.82|23.57|23.78|23.53|0
1602704400000|2020-10-14 19:40:00|23.82|23.57|23.86|23.61|23.86|23.61|23.82|23.57|0
1602704700000|2020-10-14 19:45:00|23.84|23.59|23.86|23.61|23.86|23.61|23.84|23.59|0
1602705000000|2020-10-14 19:50:00|23.84|23.59|23.84|23.59|23.84|23.59|23.82|23.57|0
1602705300000|2020-10-14 19:55:00|23.87|23.57|24.02|23.72|24.02|23.72|23.87|23.57|11
1602741900000|2020-10-15 06:05:00|24.32|24.07|24.32|24.07|24.35|24.1|24.32|24.05|2
1602742200000|2020-10-15 06:10:00|24.21|24.13|24.32|24.07|24.32|24.13|24.19|24.07|2
1602742800000|2020-10-15 06:20:00|24.22|24.14|24.19|24.11|24.26|24.18|24.17|24.09|0
1602743100000|2020-10-15 06:25:00|24.21|24.13|24.3|24.05|24.3|24.13|24.15|24.01|1
1602743400000|2020-10-15 06:30:00|24.31|24.06|24.19|24.11|24.31|24.14|24.19|24.06|0
1602743700000|2020-10-15 06:35:00|24.2|24.12|24.27|24.19|24.35|24.19|24.2|24.08|0
1602744000000|2020-10-15 06:40:00|24.38|24.13|24.24|24.16|24.38|24.19|24.24|24.13|3
1602744300000|2020-10-15 06:45:00|24.32|24.24|24.35|24.27|24.44|24.27|24.29|24.17|14
1602744600000|2020-10-15 06:50:00|24.44|24.19|24.35|24.27|24.44|24.27|24.35|24.19|3
1602744900000|2020-10-15 06:55:00|24.36|24.28|24.42|24.34|24.53|24.36|24.36|24.19|3
1602745200000|2020-10-15 07:00:00|24.39|24.31|24.7|24.62|24.75|24.67|24.39|24.31|540
1602745500000|2020-10-15 07:05:00|24.69|24.61|24.75|24.67|24.75|24.67|24.65|24.57|394
1602745800000|2020-10-15 07:10:00|24.76|24.68|24.77|24.69|24.91|24.83|24.74|24.66|421
1602746100000|2020-10-15 07:15:00|24.79|24.71|25.07|24.99|25.07|24.99|24.79|24.71|353
1602746400000|2020-10-15 07:20:00|25.06|24.98|25.3|25.22|25.3|25.22|25.04|24.96|958
1602746700000|2020-10-15 07:25:00|25.35|25.27|25.09|25.01|25.35|25.27|25.08|25|492
1602747000000|2020-10-15 07:30:00|25.08|25|25.26|25.18|25.31|25.23|25.08|25|267
1602747300000|2020-10-15 07:35:00|25.24|25.16|25.27|25.19|25.31|25.23|25.22|25.14|80
1602747600000|2020-10-15 07:40:00|25.28|25.2|25.12|25.04|25.33|25.25|25.12|25.04|131
1602747900000|2020-10-15 07:45:00|25.13|25.05|24.92|24.84|25.13|25.05|24.91|24.83|296
1602748200000|2020-10-15 07:50:00|24.95|24.87|25.03|24.95|25.03|24.95|24.95|24.87|79
1602748500000|2020-10-15 07:55:00|25.04|24.96|25.05|24.97|25.09|25.01|25.01|24.93|132
1602748800000|2020-10-15 08:00:00|25.07|24.99|25.21|25.13|25.24|25.16|25.05|24.97|145
1602749100000|2020-10-15 08:05:00|25.24|25.16|25.28|25.2|25.3|25.22|25.22|25.14|381
1602749400000|2020-10-15 08:10:00|25.25|25.17|25.24|25.16|25.25|25.17|25.19|25.11|109
1602749700000|2020-10-15 08:15:00|25.25|25.17|25.38|25.3|25.41|25.33|25.25|25.17|149
1602750000000|2020-10-15 08:20:00|25.4|25.32|25.45|25.37|25.52|25.44|25.38|25.3|652
1602750300000|2020-10-15 08:25:00|25.44|25.36|25.4|25.32|25.47|25.39|25.36|25.28|287
1602750600000|2020-10-15 08:30:00|25.42|25.34|25.54|25.46|25.64|25.56|25.39|25.31|570
1602750900000|2020-10-15 08:35:00|25.55|25.47|25.59|25.51|25.6|25.52|25.53|25.45|366
1602751200000|2020-10-15 08:40:00|25.57|25.49|25.68|25.6|25.71|25.63|25.56|25.48|536
1602751500000|2020-10-15 08:45:00|25.66|25.58|25.62|25.54|25.68|25.6|25.56|25.48|212
1602751800000|2020-10-15 08:50:00|25.64|25.56|25.76|25.68|25.76|25.68|25.62|25.54|2086
1602752100000|2020-10-15 08:55:00|25.78|25.7|25.8|25.72|25.83|25.75|25.73|25.65|243
1602752400000|2020-10-15 09:00:00|25.79|25.71|25.86|25.78|25.92|25.84|25.79|25.71|159
1602752700000|2020-10-15 09:05:00|25.88|25.8|25.88|25.8|25.94|25.86|25.83|25.75|533
1602753000000|2020-10-15 09:10:00|25.89|25.81|25.86|25.78|25.91|25.83|25.8|25.72|416
1602753300000|2020-10-15 09:15:00|25.84|25.76|25.9|25.82|25.94|25.86|25.84|25.76|87
1602753600000|2020-10-15 09:20:00|25.89|25.81|25.84|25.76|25.95|25.87|25.79|25.71|208
1602753900000|2020-10-15 09:25:00|25.81|25.73|25.62|25.54|25.84|25.76|25.62|25.54|783
1602754200000|2020-10-15 09:30:00|25.65|25.57|25.64|25.56|25.71|25.63|25.62|25.54|404
1602754500000|2020-10-15 09:35:00|25.65|25.57|25.67|25.59|25.72|25.64|25.62|25.54|602
1602754800000|2020-10-15 09:40:00|25.69|25.61|25.77|25.69|25.77|25.69|25.67|25.59|138
1602755100000|2020-10-15 09:45:00|25.78|25.7|25.61|25.53|25.83|25.75|25.61|25.53|723
1602755400000|2020-10-15 09:50:00|25.6|25.52|25.56|25.48|25.61|25.53|25.55|25.47|376
1602755700000|2020-10-15 09:55:00|25.58|25.5|25.55|25.47|25.66|25.58|25.51|25.43|242
1602756000000|2020-10-15 10:00:00|25.56|25.48|25.5|25.42|25.56|25.48|25.45|25.37|194
1602756300000|2020-10-15 10:05:00|25.51|25.43|25.57|25.49|25.57|25.49|25.47|25.39|282
1602756600000|2020-10-15 10:10:00|25.56|25.48|25.57|25.49|25.57|25.49|25.51|25.43|150
1602756900000|2020-10-15 10:15:00|25.58|25.5|25.57|25.49|25.68|25.6|25.57|25.49|139
1602757200000|2020-10-15 10:20:00|25.58|25.5|25.68|25.6|25.71|25.63|25.58|25.5|105
1602757500000|2020-10-15 10:25:00|25.69|25.61|25.63|25.55|25.74|25.66|25.63|25.55|33
1602757800000|2020-10-15 10:30:00|25.64|25.56|25.64|25.56|25.69|25.61|25.59|25.51|77
1602758100000|2020-10-15 10:35:00|25.63|25.55|25.58|25.5|25.64|25.56|25.58|25.5|72
1602758400000|2020-10-15 10:40:00|25.59|25.51|25.45|25.37|25.61|25.53|25.45|25.37|106
1602758700000|2020-10-15 10:45:00|25.48|25.4|25.47|25.39|25.48|25.4|25.43|25.35|65
1602759000000|2020-10-15 10:50:00|25.45|25.37|25.42|25.34|25.47|25.39|25.41|25.33|162
1602759300000|2020-10-15 10:55:00|25.41|25.33|25.39|25.31|25.42|25.34|25.39|25.31|186
1602759600000|2020-10-15 11:00:00|25.36|25.28|25.4|25.32|25.4|25.32|25.31|25.23|337
1602759900000|2020-10-15 11:05:00|25.41|25.33|25.48|25.4|25.48|25.4|25.41|25.33|212
1602760200000|2020-10-15 11:10:00|25.46|25.38|25.46|25.38|25.46|25.38|25.38|25.3|75
1602760500000|2020-10-15 11:15:00|25.48|25.4|25.4|25.32|25.48|25.4|25.4|25.32|38
1602760800000|2020-10-15 11:20:00|25.39|25.31|25.34|25.26|25.4|25.32|25.3|25.22|191
1602761100000|2020-10-15 11:25:00|25.37|25.29|25.34|25.26|25.39|25.31|25.28|25.2|129
1602761400000|2020-10-15 11:30:00|25.33|25.25|25.34|25.26|25.39|25.31|25.28|25.2|336
1602761700000|2020-10-15 11:35:00|25.36|25.28|25.31|25.23|25.36|25.28|25.31|25.23|127
1602762000000|2020-10-15 11:40:00|25.29|25.21|25.22|25.14|25.29|25.21|25.22|25.14|148
1602762300000|2020-10-15 11:45:00|25.25|25.17|25.28|25.2|25.3|25.22|25.22|25.14|31
1602762600000|2020-10-15 11:50:00|25.27|25.19|25.44|25.36|25.44|25.36|25.27|25.19|21
1602762900000|2020-10-15 11:55:00|25.49|25.41|25.44|25.36|25.49|25.41|25.41|25.33|90
1602763200000|2020-10-15 12:00:00|25.46|25.38|25.47|25.39|25.49|25.41|25.44|25.36|172
1602763500000|2020-10-15 12:05:00|25.49|25.41|25.53|25.45|25.55|25.47|25.44|25.36|17
1602763800000|2020-10-15 12:10:00|25.55|25.47|25.51|25.43|25.56|25.48|25.51|25.43|7
1602764100000|2020-10-15 12:15:00|25.56|25.48|25.55|25.47|25.62|25.54|25.55|25.47|75
1602764400000|2020-10-15 12:20:00|25.57|25.49|25.63|25.55|25.66|25.58|25.57|25.49|264
1602764700000|2020-10-15 12:25:00|25.62|25.54|25.68|25.6|25.68|25.6|25.57|25.49|788
1602765000000|2020-10-15 12:30:00|25.66|25.58|25.77|25.69|25.82|25.74|25.66|25.58|1215
1602765300000|2020-10-15 12:35:00|25.8|25.72|25.62|25.54|25.82|25.74|25.62|25.54|642
1602765600000|2020-10-15 12:40:00|25.65|25.57|25.68|25.6|25.68|25.6|25.58|25.5|56
1602765900000|2020-10-15 12:45:00|25.67|25.59|25.72|25.64|25.72|25.64|25.62|25.54|212
1602766200000|2020-10-15 12:50:00|25.7|25.62|25.86|25.78|25.88|25.8|25.7|25.62|654
1602766500000|2020-10-15 12:55:00|25.85|25.77|25.83|25.75|25.89|25.81|25.82|25.74|116
1602766800000|2020-10-15 13:00:00|25.84|25.76|25.82|25.74|25.89|25.81|25.82|25.74|221
1602767100000|2020-10-15 13:05:00|25.77|25.69|25.82|25.74|25.92|25.84|25.77|25.69|956
1602767400000|2020-10-15 13:10:00|25.85|25.77|25.84|25.76|25.88|25.8|25.81|25.73|223
1602767700000|2020-10-15 13:15:00|25.86|25.78|25.75|25.67|25.86|25.78|25.75|25.67|1311
1602768000000|2020-10-15 13:20:00|25.73|25.65|25.69|25.61|25.75|25.67|25.69|25.61|251
1602768300000|2020-10-15 13:25:00|25.67|25.59|25.74|25.66|25.74|25.66|25.66|25.58|123
1602768600000|2020-10-15 13:30:00|25.77|25.69|25.61|25.53|25.79|25.71|25.54|25.46|772
1602768900000|2020-10-15 13:35:00|25.63|25.55|25.74|25.66|25.74|25.66|25.58|25.5|217
1602769200000|2020-10-15 13:40:00|25.75|25.67|25.73|25.65|25.77|25.69|25.68|25.6|247
1602769500000|2020-10-15 13:45:00|25.68|25.6|25.62|25.54|25.73|25.65|25.62|25.54|344
1602769800000|2020-10-15 13:50:00|25.64|25.56|25.46|25.38|25.64|25.56|25.45|25.37|388
1602770100000|2020-10-15 13:55:00|25.48|25.4|25.46|25.38|25.57|25.49|25.46|25.38|79
1602770400000|2020-10-15 14:00:00|25.47|25.39|25.57|25.49|25.62|25.54|25.46|25.38|630
1602770700000|2020-10-15 14:05:00|25.56|25.48|25.6|25.52|25.63|25.55|25.51|25.43|171
1602771000000|2020-10-15 14:10:00|25.62|25.54|25.64|25.56|25.64|25.56|25.58|25.5|105
1602771300000|2020-10-15 14:15:00|25.69|25.61|25.56|25.48|25.72|25.64|25.49|25.41|622
1602771600000|2020-10-15 14:20:00|25.58|25.5|25.63|25.55|25.65|25.57|25.56|25.48|536
1602771900000|2020-10-15 14:25:00|25.61|25.53|25.71|25.63|25.74|25.66|25.6|25.52|769
1602772200000|2020-10-15 14:30:00|25.66|25.58|25.77|25.69|25.82|25.74|25.66|25.58|792
1602772500000|2020-10-15 14:35:00|25.76|25.68|25.83|25.75|25.94|25.86|25.76|25.68|629
1602772800000|2020-10-15 14:40:00|25.85|25.77|25.88|25.8|25.94|25.86|25.8|25.72|506
1602773100000|2020-10-15 14:45:00|25.89|25.81|25.81|25.73|25.89|25.81|25.76|25.68|970
1602773400000|2020-10-15 14:50:00|25.8|25.72|25.78|25.7|25.81|25.73|25.73|25.65|870
1602773700000|2020-10-15 14:55:00|25.76|25.68|25.68|25.6|25.81|25.73|25.66|25.58|472
1602774000000|2020-10-15 15:00:00|25.7|25.62|25.67|25.59|25.77|25.69|25.61|25.53|894
1602774300000|2020-10-15 15:05:00|25.66|25.58|25.51|25.43|25.67|25.59|25.48|25.4|528
1602774600000|2020-10-15 15:10:00|25.5|25.42|25.42|25.34|25.51|25.43|25.39|25.31|401
1602774900000|2020-10-15 15:15:00|25.44|25.36|25.43|25.35|25.49|25.41|25.39|25.31|536
1602775200000|2020-10-15 15:20:00|25.42|25.34|25.44|25.36|25.5|25.42|25.39|25.31|399
1602775500000|2020-10-15 15:25:00|25.4|25.32|25.52|25.44|25.57|25.49|25.4|25.32|2012
1602775800000|2020-10-15 15:30:00|25.57|25.49|25.46|25.38|25.62|25.54|25.43|25.35|577
1602776100000|2020-10-15 15:35:00|25.43|25.35|25.45|25.37|25.48|25.4|25.41|25.33|63
1602776400000|2020-10-15 15:40:00|25.43|25.35|25.43|25.35|25.45|25.37|25.4|25.32|16
1602776700000|2020-10-15 15:45:00|25.42|25.34|25.34|25.26|25.42|25.34|25.33|25.25|230
1602777000000|2020-10-15 15:50:00|25.32|25.24|25.23|25.15|25.4|25.32|25.23|25.15|147
1602777300000|2020-10-15 15:55:00|25.26|25.18|25.3|25.22|25.32|25.24|25.18|25.1|60
1602777600000|2020-10-15 16:00:00|25.32|25.24|25.32|25.24|25.34|25.26|25.27|25.19|20
1602777900000|2020-10-15 16:05:00|25.29|25.21|25.34|25.26|25.34|25.26|25.27|25.19|0
1602778200000|2020-10-15 16:10:00|25.32|25.24|25.31|25.23|25.34|25.26|25.25|25.17|268
1602778500000|2020-10-15 16:15:00|25.29|25.21|25.31|25.23|25.32|25.24|25.29|25.21|214
1602778800000|2020-10-15 16:20:00|25.34|25.26|25.34|25.26|25.34|25.26|25.31|25.23|53
1602779100000|2020-10-15 16:25:00|25.31|25.23|25.3|25.22|25.34|25.26|25.26|25.18|108
1602779400000|2020-10-15 16:30:00|25.29|25.21|25.3|25.22|25.3|25.22|25.29|25.21|0
1602779700000|2020-10-15 16:35:00|25.32|25.24|25.3|25.22|25.35|25.27|25.28|25.2|22
1602780000000|2020-10-15 16:40:00|25.33|25.25|25.3|25.22|25.33|25.25|25.25|25.17|52
1602780300000|2020-10-15 16:45:00|25.31|25.23|25.33|25.25|25.38|25.3|25.3|25.22|0
1602780600000|2020-10-15 16:50:00|25.32|25.24|25.27|25.19|25.32|25.24|25.27|25.19|6
1602781500000|2020-10-15 17:05:00|25.29|25.21|25.27|25.19|25.29|25.21|25.27|25.19|0
1602781800000|2020-10-15 17:10:00|25.24|25.16|25.24|25.16|25.24|25.16|25.24|25.16|0
1602782100000|2020-10-15 17:15:00|25.23|25.15|25.24|25.16|25.27|25.19|25.21|25.13|6
1602782400000|2020-10-15 17:20:00|25.22|25.14|25.28|25.03|25.28|25.16|25.18|25.03|6
1602782700000|2020-10-15 17:25:00|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1602783000000|2020-10-15 17:30:00|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|14
1602783300000|2020-10-15 17:35:00|25.16|25.08|25.15|25.07|25.16|25.08|25.14|25.06|25
1602783600000|2020-10-15 17:40:00|25.13|25.05|25.1|25.02|25.13|25.05|25.1|25.02|0
1602783900000|2020-10-15 17:45:00|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|1
1602784200000|2020-10-15 17:50:00|25.1|25.02|25.03|24.95|25.1|25.02|25.02|24.94|11
1602784500000|2020-10-15 17:55:00|25.05|24.97|25|24.92|25.08|25|24.98|24.9|53
1602784800000|2020-10-15 18:00:00|24.98|24.9|24.98|24.9|25.03|24.95|24.98|24.9|16
1602785100000|2020-10-15 18:05:00|24.96|24.88|24.89|24.81|24.98|24.9|24.89|24.81|0
1602785400000|2020-10-15 18:10:00|24.91|24.83|24.91|24.83|24.91|24.83|24.89|24.81|1
1602785700000|2020-10-15 18:15:00|24.89|24.81|24.87|24.79|24.89|24.81|24.87|24.79|0
1602786000000|2020-10-15 18:20:00|24.85|24.77|24.87|24.79|24.94|24.86|24.85|24.77|0
1602786300000|2020-10-15 18:25:00|24.94|24.86|24.85|24.77|24.94|24.86|24.85|24.77|0
1602786600000|2020-10-15 18:30:00|24.83|24.75|24.83|24.75|24.83|24.75|24.8|24.72|0
1602786900000|2020-10-15 18:35:00|24.92|24.84|24.94|24.69|24.96|24.86|24.85|24.69|3
1602787200000|2020-10-15 18:40:00|24.96|24.71|24.93|24.85|24.99|24.85|24.86|24.69|0
1602787500000|2020-10-15 18:45:00|24.95|24.87|24.95|24.87|25.04|24.87|24.95|24.76|0
1602787800000|2020-10-15 18:50:00|25.01|24.76|24.99|24.74|25.04|24.87|24.88|24.74|3
1602788100000|2020-10-15 18:55:00|24.97|24.72|24.85|24.77|24.99|24.89|24.85|24.72|38
1602788400000|2020-10-15 19:00:00|24.84|24.76|24.79|24.71|24.84|24.76|24.77|24.69|2
1602788700000|2020-10-15 19:05:00|24.77|24.69|24.79|24.71|24.88|24.71|24.77|24.63|0
1602789000000|2020-10-15 19:10:00|24.81|24.73|24.88|24.63|24.97|24.74|24.79|24.63|2
1602789300000|2020-10-15 19:15:00|24.8|24.72|24.77|24.69|24.97|24.8|24.77|24.63|3
1602789600000|2020-10-15 19:20:00|24.75|24.67|24.86|24.78|24.86|24.78|24.75|24.67|0
1602789900000|2020-10-15 19:25:00|24.8|24.72|24.77|24.69|24.8|24.72|24.77|24.69|4
1602790200000|2020-10-15 19:30:00|24.8|24.72|24.88|24.63|24.88|24.72|24.77|24.63|2
1602790500000|2020-10-15 19:35:00|24.91|24.66|24.93|24.68|24.93|24.68|24.91|24.66|0
1602790800000|2020-10-15 19:40:00|25.02|24.77|24.84|24.59|25.02|24.83|24.76|24.59|25
1602791100000|2020-10-15 19:45:00|24.76|24.68|24.87|24.62|24.89|24.72|24.75|24.59|4
1602791400000|2020-10-15 19:50:00|24.89|24.64|24.84|24.76|24.93|24.76|24.82|24.62|0
1602791700000|2020-10-15 19:55:00|24.79|24.71|24.85|24.6|24.85|24.71|24.77|24.6|33
1602828300000|2020-10-16 06:05:00|25.08|24.83|25.05|24.97|25.08|25|25|24.81|22
1602828600000|2020-10-16 06:10:00|25.17|24.92|25.21|24.96|25.21|24.96|25.16|24.91|4
1602828900000|2020-10-16 06:15:00|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1602829200000|2020-10-16 06:20:00|25.26|25.01|25.13|25.05|25.26|25.05|25.13|25.01|1
1602829500000|2020-10-16 06:25:00|25.22|24.97|25.1|25.02|25.24|25.07|25.1|24.97|3
1602829800000|2020-10-16 06:30:00|25.11|25.03|25.08|25|25.24|25.1|25.08|24.96|205
1602830100000|2020-10-16 06:35:00|25.17|24.92|25.24|24.99|25.24|25.07|25.15|24.92|13
1602830700000|2020-10-16 06:45:00|25.16|25.08|25.18|25.1|25.18|25.1|25.16|25.08|0
1602831000000|2020-10-16 06:50:00|25.13|25.05|25.13|25.05|25.13|25.05|25.11|25.03|14
1602831300000|2020-10-16 06:55:00|25.11|25.03|25.04|24.96|25.11|25.03|25.04|24.96|205
1602831600000|2020-10-16 07:00:00|25.01|24.93|24.88|24.8|25.01|24.93|24.83|24.74|659
1602831900000|2020-10-16 07:05:00|24.86|24.78|24.85|24.77|24.88|24.8|24.76|24.68|584
1602832200000|2020-10-16 07:10:00|24.88|24.8|24.9|24.82|24.96|24.88|24.82|24.74|62
1602832500000|2020-10-16 07:15:00|24.88|24.8|25.01|24.93|25.04|24.96|24.82|24.74|320
1602832800000|2020-10-16 07:20:00|25|24.92|25.11|25.03|25.18|25.1|24.98|24.9|134
1602833100000|2020-10-16 07:25:00|25.09|25.01|25.14|25.06|25.14|25.06|25.08|25|36
1602833400000|2020-10-16 07:30:00|25.11|25.03|25.3|25.22|25.3|25.22|25.03|24.95|163
1602833700000|2020-10-16 07:35:00|25.35|25.27|25.2|25.12|25.37|25.29|25.17|25.09|248
1602834000000|2020-10-16 07:40:00|25.18|25.1|25.1|25.02|25.2|25.12|25.08|25|163
1602834300000|2020-10-16 07:45:00|25.13|25.05|25.03|24.95|25.13|25.05|25.03|24.95|91
1602834600000|2020-10-16 07:50:00|25.01|24.93|25.06|24.98|25.08|25|25|24.92|156
1602834900000|2020-10-16 07:55:00|25.03|24.95|24.97|24.89|25.06|24.98|24.97|24.89|73
1602835200000|2020-10-16 08:00:00|24.94|24.86|25.02|24.94|25.03|24.95|24.94|24.86|54
1602835500000|2020-10-16 08:05:00|25|24.92|25.03|24.95|25.03|24.95|24.92|24.84|64
1602835800000|2020-10-16 08:10:00|25.01|24.93|25.01|24.93|25.06|24.98|24.98|24.9|31
1602836100000|2020-10-16 08:15:00|25.03|24.95|25.04|24.96|25.07|24.99|25.03|24.95|32
1602836400000|2020-10-16 08:20:00|25.06|24.98|25.01|24.93|25.07|24.99|24.99|24.91|40
1602836700000|2020-10-16 08:25:00|25.04|24.96|24.99|24.91|25.04|24.96|24.98|24.9|8
1602837000000|2020-10-16 08:30:00|25.03|24.95|24.96|24.88|25.04|24.96|24.96|24.88|34
1602837300000|2020-10-16 08:35:00|24.99|24.91|24.91|24.83|24.99|24.91|24.91|24.83|107
1602837600000|2020-10-16 08:40:00|24.93|24.85|24.96|24.88|24.99|24.91|24.93|24.85|55
1602837900000|2020-10-16 08:45:00|24.94|24.86|24.97|24.89|24.99|24.91|24.93|24.85|75
1602838200000|2020-10-16 08:50:00|24.94|24.86|24.99|24.91|24.99|24.91|24.94|24.86|276
1602838500000|2020-10-16 08:55:00|24.95|24.87|24.92|24.84|24.97|24.89|24.92|24.84|51
1602838800000|2020-10-16 09:00:00|24.94|24.86|24.89|24.81|24.94|24.86|24.89|24.81|56
1602839100000|2020-10-16 09:05:00|24.92|24.84|24.98|24.9|25|24.92|24.89|24.81|169
1602839400000|2020-10-16 09:10:00|25|24.92|25.03|24.95|25.05|24.97|24.98|24.9|111
1602839700000|2020-10-16 09:15:00|25.05|24.97|25|24.92|25.05|24.97|24.98|24.9|66
1602840000000|2020-10-16 09:20:00|24.98|24.9|25.11|25.03|25.11|25.03|24.95|24.87|132
1602840300000|2020-10-16 09:25:00|25.14|25.06|25.14|25.06|25.17|25.09|25.06|24.98|116
1602840600000|2020-10-16 09:30:00|25.12|25.04|25.11|25.03|25.17|25.09|25.11|25.03|44
1602840900000|2020-10-16 09:35:00|25.14|25.06|25.17|25.09|25.17|25.09|25.14|25.06|94
1602841200000|2020-10-16 09:40:00|25.22|25.14|25.21|25.13|25.27|25.19|25.21|25.13|30
1602841500000|2020-10-16 09:45:00|25.22|25.14|25.26|25.18|25.27|25.19|25.19|25.11|277
1602841800000|2020-10-16 09:50:00|25.24|25.16|25.11|25.03|25.26|25.18|25.11|25.03|197
1602842100000|2020-10-16 09:55:00|25.1|25.02|25.02|24.94|25.1|25.02|25|24.92|260
1602842400000|2020-10-16 10:00:00|25.03|24.95|25.02|24.94|25.05|24.97|24.97|24.89|443
1602842700000|2020-10-16 10:05:00|25|24.92|25.02|24.94|25.07|24.99|24.98|24.9|282
1602843000000|2020-10-16 10:10:00|25.01|24.93|25|24.92|25.02|24.94|24.99|24.91|125
1602843300000|2020-10-16 10:15:00|24.99|24.91|24.89|24.81|24.99|24.91|24.88|24.8|188
1602843600000|2020-10-16 10:20:00|24.88|24.8|24.83|24.75|24.88|24.8|24.78|24.7|88
1602843900000|2020-10-16 10:25:00|24.8|24.72|24.83|24.75|24.86|24.78|24.8|24.72|395
1602844200000|2020-10-16 10:30:00|24.86|24.78|24.83|24.75|24.86|24.78|24.83|24.75|57
1602844500000|2020-10-16 10:35:00|24.8|24.72|24.83|24.75|24.86|24.78|24.77|24.69|317
1602844800000|2020-10-16 10:40:00|24.8|24.72|24.78|24.7|24.83|24.75|24.77|24.69|22
1602845100000|2020-10-16 10:45:00|24.8|24.72|24.89|24.81|24.89|24.81|24.8|24.72|6
1602845400000|2020-10-16 10:50:00|24.91|24.83|25|24.92|25.01|24.93|24.89|24.81|458
1602845700000|2020-10-16 10:55:00|25.01|24.93|24.89|24.81|25.01|24.93|24.89|24.81|28
1602846000000|2020-10-16 11:00:00|24.87|24.79|24.92|24.84|24.92|24.84|24.82|24.74|50
1602846300000|2020-10-16 11:05:00|24.95|24.87|24.92|24.84|24.95|24.87|24.84|24.76|110
1602846600000|2020-10-16 11:10:00|24.91|24.83|25|24.92|25|24.92|24.89|24.81|19
1602846900000|2020-10-16 11:15:00|24.99|24.91|24.92|24.84|25|24.92|24.89|24.81|4
1602847200000|2020-10-16 11:20:00|24.89|24.81|24.94|24.86|24.95|24.87|24.89|24.81|103
1602847500000|2020-10-16 11:25:00|24.93|24.85|24.85|24.77|24.94|24.86|24.85|24.77|19
1602847800000|2020-10-16 11:30:00|24.86|24.78|24.83|24.75|24.88|24.8|24.82|24.74|29
1602848100000|2020-10-16 11:35:00|24.82|24.74|24.82|24.74|24.83|24.75|24.82|24.74|7
1602848400000|2020-10-16 11:40:00|24.8|24.72|24.8|24.72|24.83|24.75|24.77|24.69|23
1602848700000|2020-10-16 11:45:00|24.77|24.69|24.77|24.69|24.82|24.74|24.77|24.69|5
1602849000000|2020-10-16 11:50:00|24.8|24.72|24.8|24.72|24.8|24.72|24.77|24.69|32
1602849300000|2020-10-16 11:55:00|24.82|24.74|24.83|24.75|24.83|24.75|24.8|24.72|42
1602849600000|2020-10-16 12:00:00|24.82|24.74|24.8|24.72|24.88|24.8|24.8|24.72|67
1602849900000|2020-10-16 12:05:00|24.78|24.7|24.81|24.73|24.84|24.76|24.78|24.7|191
1602850200000|2020-10-16 12:10:00|24.82|24.74|24.87|24.79|24.87|24.79|24.81|24.73|46
1602850500000|2020-10-16 12:15:00|24.86|24.78|24.84|24.76|24.87|24.79|24.84|24.76|9
1602850800000|2020-10-16 12:20:00|24.86|24.78|24.78|24.7|24.87|24.79|24.78|24.7|44
1602851100000|2020-10-16 12:25:00|24.79|24.71|24.79|24.71|24.83|24.75|24.78|24.7|40
1602851400000|2020-10-16 12:30:00|24.76|24.68|24.73|24.65|24.81|24.73|24.72|24.64|112
1602851700000|2020-10-16 12:35:00|24.72|24.64|24.7|24.62|24.73|24.65|24.7|24.62|29
1602852000000|2020-10-16 12:40:00|24.73|24.65|24.7|24.62|24.73|24.65|24.7|24.62|16
1602852300000|2020-10-16 12:45:00|24.71|24.63|24.74|24.66|24.74|24.66|24.68|24.6|42
1602852600000|2020-10-16 12:50:00|24.73|24.65|24.71|24.63|24.74|24.66|24.71|24.63|22
1602852900000|2020-10-16 12:55:00|24.69|24.61|24.76|24.68|24.79|24.71|24.69|24.61|16
1602853200000|2020-10-16 13:00:00|24.74|24.66|24.71|24.63|24.78|24.7|24.68|24.6|94
1602853500000|2020-10-16 13:05:00|24.73|24.65|24.79|24.71|24.79|24.71|24.73|24.65|107
1602853800000|2020-10-16 13:10:00|24.78|24.7|24.71|24.63|24.78|24.7|24.69|24.61|67
1602854100000|2020-10-16 13:15:00|24.74|24.66|24.68|24.6|24.74|24.66|24.68|24.6|279
1602854400000|2020-10-16 13:20:00|24.7|24.62|24.68|24.6|24.7|24.62|24.68|24.6|157
1602854700000|2020-10-16 13:25:00|24.7|24.62|24.7|24.62|24.7|24.62|24.68|24.6|74
1602855000000|2020-10-16 13:30:00|24.71|24.63|24.73|24.65|24.79|24.71|24.68|24.6|291
1602855300000|2020-10-16 13:35:00|24.7|24.62|24.76|24.68|24.84|24.76|24.68|24.6|83
1602855600000|2020-10-16 13:40:00|24.79|24.71|24.71|24.63|24.79|24.71|24.68|24.6|915
1602855900000|2020-10-16 13:45:00|24.7|24.62|24.63|24.55|24.7|24.62|24.62|24.54|322
1602856200000|2020-10-16 13:50:00|24.62|24.54|24.75|24.67|24.75|24.67|24.62|24.54|810
1602856500000|2020-10-16 13:55:00|24.73|24.65|24.57|24.49|24.73|24.65|24.52|24.44|399
1602856800000|2020-10-16 14:00:00|24.59|24.51|24.51|24.43|24.59|24.51|24.48|24.4|246
1602857100000|2020-10-16 14:05:00|24.48|24.4|24.46|24.38|24.51|24.43|24.46|24.38|331
1602857400000|2020-10-16 14:10:00|24.48|24.4|24.46|24.38|24.51|24.43|24.46|24.38|379
1602857700000|2020-10-16 14:15:00|24.48|24.4|24.36|24.28|24.48|24.4|24.35|24.27|243
1602858000000|2020-10-16 14:20:00|24.35|24.27|24.34|24.26|24.36|24.28|24.31|24.23|427
1602858300000|2020-10-16 14:25:00|24.32|24.24|24.26|24.18|24.32|24.24|24.26|24.18|214
1602858600000|2020-10-16 14:30:00|24.27|24.19|24.27|24.19|24.32|24.24|24.26|24.18|189
1602858900000|2020-10-16 14:35:00|24.22|24.14|24.32|24.24|24.32|24.24|24.22|24.14|45
1602859200000|2020-10-16 14:40:00|24.3|24.22|24.32|24.24|24.33|24.25|24.24|24.16|159
1602859500000|2020-10-16 14:45:00|24.27|24.19|24.28|24.2|24.33|24.25|24.23|24.15|383
1602859800000|2020-10-16 14:50:00|24.3|24.22|24.28|24.2|24.3|24.22|24.28|24.2|196
1602860100000|2020-10-16 14:55:00|24.3|24.22|24.42|24.34|24.42|24.34|24.27|24.19|318
1602860400000|2020-10-16 15:00:00|24.38|24.3|24.42|24.34|24.43|24.35|24.37|24.29|66
1602860700000|2020-10-16 15:05:00|24.43|24.35|24.47|24.39|24.52|24.44|24.43|24.35|64
1602861000000|2020-10-16 15:10:00|24.48|24.4|24.48|24.4|24.53|24.45|24.42|24.34|285
1602861300000|2020-10-16 15:15:00|24.5|24.42|24.48|24.4|24.53|24.45|24.47|24.39|725
1602861600000|2020-10-16 15:20:00|24.49|24.41|24.59|24.51|24.64|24.56|24.49|24.41|323
1602861900000|2020-10-16 15:25:00|24.64|24.56|24.5|24.42|24.64|24.56|24.5|24.42|277
1602862200000|2020-10-16 15:30:00|24.53|24.45|24.51|24.43|24.55|24.47|24.5|24.42|413
1602862500000|2020-10-16 15:35:00|24.5|24.42|24.5|24.42|24.51|24.43|24.48|24.4|209
1602862800000|2020-10-16 15:40:00|24.51|24.43|24.5|24.42|24.51|24.43|24.45|24.37|8
1602863100000|2020-10-16 15:45:00|24.48|24.4|24.45|24.37|24.5|24.42|24.42|24.34|35
1602863400000|2020-10-16 15:50:00|24.42|24.34|24.44|24.36|24.45|24.37|24.4|24.32|29
1602863700000|2020-10-16 15:55:00|24.42|24.34|24.42|24.34|24.44|24.36|24.39|24.31|229
1602864000000|2020-10-16 16:00:00|24.44|24.36|24.44|24.36|24.45|24.37|24.42|24.34|15
1602864300000|2020-10-16 16:05:00|24.47|24.39|24.52|24.44|24.63|24.47|24.44|24.35|272
1602864600000|2020-10-16 16:10:00|24.51|24.43|24.57|24.32|24.58|24.43|24.49|24.32|0
1602864900000|2020-10-16 16:15:00|24.49|24.41|24.58|24.33|24.58|24.41|24.48|24.32|0
1602865200000|2020-10-16 16:20:00|24.49|24.41|24.49|24.41|24.58|24.41|24.47|24.33|0
1602865500000|2020-10-16 16:25:00|24.47|24.39|24.44|24.36|24.55|24.41|24.4|24.3|20
1602865800000|2020-10-16 16:30:00|24.55|24.3|24.5|24.42|24.58|24.42|24.44|24.3|3
1602866400000|2020-10-16 16:40:00|24.51|24.43|24.57|24.49|24.59|24.51|24.5|24.42|9
1602866700000|2020-10-16 16:45:00|24.55|24.47|24.7|24.45|24.7|24.54|24.55|24.45|0
1602867000000|2020-10-16 16:50:00|24.71|24.46|24.62|24.54|24.71|24.54|24.62|24.45|0
1602867300000|2020-10-16 16:55:00|24.7|24.45|24.64|24.56|24.7|24.56|24.59|24.43|0
1602867600000|2020-10-16 17:00:00|24.59|24.51|24.62|24.54|24.7|24.56|24.59|24.38|16
1602867900000|2020-10-16 17:05:00|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|3
1602868200000|2020-10-16 17:10:00|24.67|24.42|24.67|24.42|24.67|24.42|24.67|24.42|4
1602868500000|2020-10-16 17:15:00|24.66|24.41|24.66|24.41|24.66|24.41|24.66|24.41|0
1602868800000|2020-10-16 17:20:00|24.69|24.39|24.64|24.39|24.69|24.41|24.64|24.39|0
1602869400000|2020-10-16 17:30:00|24.62|24.37|24.56|24.31|24.64|24.39|24.56|24.31|0
1602869700000|2020-10-16 17:35:00|24.59|24.34|24.59|24.34|24.64|24.36|24.56|24.31|0
1602870000000|2020-10-16 17:40:00|24.58|24.33|24.59|24.34|24.59|24.34|24.56|24.31|0
1602870300000|2020-10-16 17:45:00|24.64|24.39|24.59|24.34|24.64|24.42|24.48|24.32|0
1602870600000|2020-10-16 17:50:00|24.5|24.42|24.59|24.34|24.59|24.42|24.48|24.32|0
1602870900000|2020-10-16 17:55:00|24.62|24.32|24.67|24.37|24.67|24.37|24.62|24.32|0
1602871200000|2020-10-16 18:00:00|24.64|24.34|24.67|24.37|24.67|24.46|24.54|24.34|2
1602871500000|2020-10-16 18:05:00|24.65|24.35|24.62|24.32|24.67|24.37|24.59|24.32|0
1602871800000|2020-10-16 18:10:00|24.59|24.29|24.45|24.37|24.62|24.38|24.45|24.29|0
1602872100000|2020-10-16 18:15:00|24.54|24.29|24.56|24.31|24.59|24.37|24.45|24.29|0
1602872400000|2020-10-16 18:20:00|24.48|24.4|24.54|24.29|24.54|24.4|24.45|24.29|0
1602872700000|2020-10-16 18:25:00|24.56|24.31|24.56|24.31|24.57|24.37|24.45|24.29|0
1602873000000|2020-10-16 18:30:00|24.48|24.4|24.45|24.37|24.56|24.4|24.45|24.29|0
1602873300000|2020-10-16 18:35:00|24.48|24.4|24.43|24.35|24.48|24.4|24.43|24.35|0
1602873600000|2020-10-16 18:40:00|24.52|24.27|24.48|24.4|24.52|24.42|24.48|24.27|18
1602874200000|2020-10-16 18:50:00|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|0
1602874500000|2020-10-16 18:55:00|24.45|24.37|24.44|24.36|24.55|24.37|24.43|24.25|3
1602874800000|2020-10-16 19:00:00|24.43|24.35|24.55|24.25|24.55|24.36|24.43|24.2|16
1602875400000|2020-10-16 19:10:00|24.6|24.3|24.6|24.3|24.6|24.3|24.6|24.3|0
1602875700000|2020-10-16 19:15:00|24.57|24.27|24.65|24.35|24.65|24.35|24.57|24.27|0
1602876000000|2020-10-16 19:20:00|24.64|24.34|24.67|24.37|24.72|24.42|24.64|24.34|0
1602876300000|2020-10-16 19:25:00|24.69|24.39|24.67|24.37|24.72|24.42|24.67|24.37|0
1602876600000|2020-10-16 19:30:00|24.69|24.39|24.72|24.42|24.72|24.42|24.67|24.37|0
1602876900000|2020-10-16 19:35:00|24.69|24.39|24.72|24.42|24.72|24.42|24.69|24.39|0
1602877200000|2020-10-16 19:40:00|24.75|24.45|24.75|24.45|24.75|24.45|24.72|24.42|0
1602877500000|2020-10-16 19:45:00|24.73|24.43|24.7|24.62|24.77|24.62|24.7|24.42|23
1602877800000|2020-10-16 19:50:00|24.78|24.53|24.7|24.62|24.78|24.62|24.7|24.53|1
1602878100000|2020-10-16 19:55:00|24.72|24.64|24.75|24.67|24.79|24.71|24.7|24.54|24
1603087500000|2020-10-19 06:05:00|24.68|24.38|24.66|24.41|24.68|24.49|24.42|24.26|830
1603087800000|2020-10-19 06:10:00|24.63|24.38|24.63|24.38|24.66|24.41|24.63|24.38|0
1603088400000|2020-10-19 06:20:00|24.49|24.41|24.63|24.38|24.63|24.41|24.49|24.38|1
1603088700000|2020-10-19 06:25:00|24.52|24.44|24.52|24.44|24.52|24.44|24.49|24.41|5
1603089000000|2020-10-19 06:30:00|24.63|24.38|24.68|24.43|24.68|24.54|24.55|24.38|779
1603089300000|2020-10-19 06:35:00|24.62|24.54|24.55|24.47|24.62|24.54|24.55|24.47|5
1603089600000|2020-10-19 06:40:00|||||||||3
1603089900000|2020-10-19 06:45:00|24.52|24.44|24.5|24.42|24.52|24.44|24.5|24.42|5
1603090200000|2020-10-19 06:50:00|24.37|24.29|24.35|24.27|24.37|24.29|24.35|24.27|47
1603090500000|2020-10-19 06:55:00|24.34|24.26|24.24|24.16|24.43|24.29|24.24|24.16|134
1603090800000|2020-10-19 07:00:00|24.27|24.19|24.09|24.01|24.27|24.19|24.09|24.01|209
1603091100000|2020-10-19 07:05:00|24.04|23.96|24.12|24.04|24.17|24.09|24.04|23.96|216
1603091400000|2020-10-19 07:10:00|24.09|24.01|24.19|24.11|24.24|24.16|24.09|24.01|19
1603091700000|2020-10-19 07:15:00|24.24|24.16|24.29|24.21|24.29|24.21|24.19|24.11|134
1603092000000|2020-10-19 07:20:00|24.27|24.19|24.29|24.21|24.29|24.21|24.24|24.16|57
1603092300000|2020-10-19 07:25:00|24.27|24.19|24.29|24.21|24.29|24.21|24.24|24.16|64
1603092600000|2020-10-19 07:30:00|24.27|24.19|24.39|24.31|24.39|24.31|24.24|24.16|242
1603092900000|2020-10-19 07:35:00|24.37|24.29|24.39|24.31|24.39|24.31|24.34|24.26|34
1603093200000|2020-10-19 07:40:00|24.34|24.26|24.4|24.32|24.44|24.36|24.34|24.26|234
1603093500000|2020-10-19 07:45:00|24.42|24.34|24.45|24.37|24.47|24.39|24.34|24.26|70
1603093800000|2020-10-19 07:50:00|24.47|24.39|24.45|24.37|24.5|24.42|24.45|24.37|150
1603094100000|2020-10-19 07:55:00|24.47|24.39|24.49|24.41|24.54|24.46|24.47|24.39|96
1603094400000|2020-10-19 08:00:00|24.47|24.39|24.47|24.39|24.49|24.41|24.44|24.36|140
1603094700000|2020-10-19 08:05:00|24.49|24.41|24.49|24.41|24.6|24.52|24.49|24.41|56
1603095000000|2020-10-19 08:10:00|24.47|24.39|24.44|24.36|24.49|24.41|24.44|24.36|56
1603095300000|2020-10-19 08:15:00|24.42|24.34|24.44|24.36|24.49|24.41|24.42|24.34|212
1603095600000|2020-10-19 08:20:00|24.47|24.39|24.39|24.31|24.47|24.39|24.39|24.31|73
1603095900000|2020-10-19 08:25:00|24.42|24.34|24.49|24.41|24.49|24.41|24.42|24.34|104
1603096200000|2020-10-19 08:30:00|24.47|24.39|24.39|24.31|24.47|24.39|24.39|24.31|93
1603096500000|2020-10-19 08:35:00|24.42|24.34|24.44|24.36|24.44|24.36|24.39|24.31|38
1603096800000|2020-10-19 08:40:00|||||||||30
1603097100000|2020-10-19 08:45:00|24.41|24.33|24.39|24.31|24.41|24.33|24.34|24.26|89
1603097400000|2020-10-19 08:50:00|24.36|24.28|24.44|24.36|24.44|24.36|24.36|24.28|15
1603097700000|2020-10-19 08:55:00|24.41|24.33|24.41|24.33|24.49|24.41|24.41|24.33|23
1603098000000|2020-10-19 09:00:00|24.39|24.31|24.39|24.31|24.44|24.36|24.39|24.31|45
1603098300000|2020-10-19 09:05:00|24.36|24.28|24.39|24.31|24.39|24.31|24.34|24.26|36
1603098600000|2020-10-19 09:10:00|24.43|24.35|24.44|24.36|24.44|24.36|24.41|24.33|19
1603098900000|2020-10-19 09:15:00|24.41|24.33|24.38|24.3|24.44|24.36|24.38|24.3|6595
1603099200000|2020-10-19 09:20:00|24.33|24.25|24.38|24.3|24.38|24.3|24.31|24.23|168
1603099500000|2020-10-19 09:25:00|24.36|24.28|24.41|24.33|24.41|24.33|24.33|24.25|48
1603099800000|2020-10-19 09:30:00|24.43|24.35|24.43|24.35|24.48|24.4|24.43|24.35|23
1603100100000|2020-10-19 09:35:00|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|317
1603100400000|2020-10-19 09:40:00|24.34|24.26|24.34|24.26|24.36|24.28|24.34|24.26|1429
1603100700000|2020-10-19 09:45:00|24.36|24.28|24.34|24.26|24.36|24.28|24.34|24.26|58
1603101000000|2020-10-19 09:50:00|24.36|24.28|24.34|24.26|24.39|24.31|24.34|24.26|18
1603101300000|2020-10-19 09:55:00|24.36|24.28|24.36|24.28|24.39|24.31|24.34|24.26|1
1603101600000|2020-10-19 10:00:00|24.39|24.31|24.44|24.36|24.44|24.36|24.36|24.28|87
1603101900000|2020-10-19 10:05:00|24.41|24.33|24.44|24.36|24.44|24.36|24.39|24.31|71
1603102200000|2020-10-19 10:10:00|24.49|24.41|24.44|24.36|24.49|24.41|24.44|24.36|53
1603102500000|2020-10-19 10:15:00|24.46|24.38|24.49|24.41|24.49|24.41|24.46|24.38|29
1603102800000|2020-10-19 10:20:00|24.51|24.43|24.49|24.41|24.54|24.46|24.49|24.41|109
1603103100000|2020-10-19 10:25:00|24.51|24.43|24.54|24.46|24.54|24.46|24.49|24.41|86
1603103400000|2020-10-19 10:30:00|24.51|24.43|24.51|24.43|24.54|24.46|24.51|24.43|49
1603103700000|2020-10-19 10:35:00|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|84
1603104000000|2020-10-19 10:40:00|||||||||1
1603104300000|2020-10-19 10:45:00|24.51|24.43|24.53|24.45|24.53|24.45|24.48|24.4|142
1603104600000|2020-10-19 10:50:00|24.51|24.43|24.48|24.4|24.51|24.43|24.48|24.4|33
1603104900000|2020-10-19 10:55:00|24.46|24.38|24.48|24.4|24.48|24.4|24.43|24.35|7
1603105200000|2020-10-19 11:00:00|24.46|24.38|24.48|24.4|24.51|24.43|24.46|24.38|99
1603105500000|2020-10-19 11:05:00|24.51|24.43|24.58|24.5|24.58|24.5|24.48|24.4|68
1603105800000|2020-10-19 11:10:00|24.61|24.53|24.58|24.5|24.61|24.53|24.58|24.5|6
1603106100000|2020-10-19 11:15:00|||||||||10
1603106400000|2020-10-19 11:20:00|24.61|24.53|24.63|24.55|24.63|24.55|24.58|24.5|44
1603106700000|2020-10-19 11:25:00|24.61|24.53|24.63|24.55|24.63|24.55|24.61|24.53|16
1603107000000|2020-10-19 11:30:00|24.61|24.53|24.61|24.53|24.63|24.55|24.58|24.5|62
1603107300000|2020-10-19 11:35:00|24.58|24.5|24.63|24.55|24.63|24.55|24.58|24.5|21
1603107600000|2020-10-19 11:40:00|||||||||69
1603107900000|2020-10-19 11:45:00|24.68|24.6|24.68|24.6|24.68|24.6|24.66|24.58|106
1603108200000|2020-10-19 11:50:00|24.66|24.58|24.68|24.6|24.68|24.6|24.66|24.58|113
1603108500000|2020-10-19 11:55:00|24.73|24.65|24.76|24.68|24.78|24.7|24.71|24.63|145
1603108800000|2020-10-19 12:00:00|24.78|24.7|24.78|24.7|24.78|24.7|24.73|24.65|64
1603109100000|2020-10-19 12:05:00|24.79|24.71|24.76|24.68|24.84|24.76|24.74|24.66|215
1603109400000|2020-10-19 12:10:00|24.79|24.71|24.74|24.66|24.79|24.71|24.74|24.66|283
1603109700000|2020-10-19 12:15:00|24.76|24.68|24.68|24.6|24.76|24.68|24.68|24.6|14
1603110000000|2020-10-19 12:20:00|24.66|24.58|24.63|24.55|24.68|24.6|24.63|24.55|0
1603110300000|2020-10-19 12:25:00|24.68|24.6|24.68|24.6|24.68|24.6|24.66|24.58|26
1603110600000|2020-10-19 12:30:00|24.66|24.58|24.68|24.6|24.68|24.6|24.63|24.55|4
1603110900000|2020-10-19 12:35:00|24.71|24.63|24.73|24.65|24.73|24.65|24.71|24.63|33
1603111200000|2020-10-19 12:40:00|24.76|24.68|24.88|24.8|24.88|24.8|24.73|24.65|246
1603111500000|2020-10-19 12:45:00|24.84|24.76|24.78|24.7|24.88|24.8|24.73|24.65|81
1603111800000|2020-10-19 12:50:00|24.81|24.73|24.78|24.7|24.81|24.73|24.78|24.7|7
1603112100000|2020-10-19 12:55:00|24.81|24.73|24.83|24.75|24.88|24.8|24.81|24.73|196
1603112400000|2020-10-19 13:00:00|24.78|24.7|24.83|24.75|24.88|24.8|24.78|24.7|144
1603112700000|2020-10-19 13:05:00|24.81|24.73|24.83|24.75|24.83|24.75|24.78|24.7|88
1603113000000|2020-10-19 13:10:00|24.78|24.7|24.81|24.73|24.83|24.75|24.78|24.7|26
1603113300000|2020-10-19 13:15:00|24.78|24.7|24.78|24.7|24.83|24.75|24.78|24.7|14
1603113600000|2020-10-19 13:20:00|24.73|24.65|24.78|24.7|24.78|24.7|24.73|24.65|8
1603113900000|2020-10-19 13:25:00|24.76|24.68|24.78|24.7|24.78|24.7|24.76|24.68|1
1603114200000|2020-10-19 13:30:00|24.73|24.65|24.73|24.65|24.78|24.7|24.73|24.65|37
1603114500000|2020-10-19 13:35:00|24.78|24.7|24.88|24.8|24.88|24.8|24.78|24.7|69
1603114800000|2020-10-19 13:40:00|24.91|24.83|24.98|24.9|24.98|24.9|24.88|24.8|259
1603115100000|2020-10-19 13:45:00|24.96|24.88|24.98|24.9|25.03|24.95|24.93|24.85|67
1603115400000|2020-10-19 13:50:00|24.93|24.85|24.98|24.9|25|24.92|24.9|24.82|229
1603115700000|2020-10-19 13:55:00|25|24.92|24.98|24.9|25.03|24.95|24.93|24.85|213
1603116000000|2020-10-19 14:00:00|25.03|24.95|24.98|24.9|25.03|24.95|24.95|24.87|375
1603116300000|2020-10-19 14:05:00|25|24.92|25.23|25.15|25.23|25.15|25|24.92|295
1603116600000|2020-10-19 14:10:00|25.28|25.2|25.15|25.07|25.28|25.2|25.15|25.07|141
1603116900000|2020-10-19 14:15:00|25.18|25.1|25.13|25.05|25.18|25.1|25.13|25.05|129
1603117200000|2020-10-19 14:20:00|25.15|25.07|25.15|25.07|25.18|25.1|25.13|25.05|214
1603117500000|2020-10-19 14:25:00|25.18|25.1|25.08|25|25.18|25.1|25.08|25|189
1603117800000|2020-10-19 14:30:00|25.1|25.02|25.08|25|25.13|25.05|25.08|25|402
1603118100000|2020-10-19 14:35:00|25.1|25.02|25.13|25.05|25.18|25.1|25.08|25|174
1603118400000|2020-10-19 14:40:00|25.1|25.02|25.13|25.05|25.13|25.05|25.03|24.95|378
1603118700000|2020-10-19 14:45:00|25.15|25.07|25.13|25.05|25.18|25.1|25.05|24.97|276
1603119000000|2020-10-19 14:50:00|25.1|25.02|25.08|25|25.13|25.05|25.08|25|103
1603119300000|2020-10-19 14:55:00|25.13|25.05|25.13|25.05|25.15|25.07|25.08|25|259
1603119600000|2020-10-19 15:00:00|25.1|25.02|25.08|25|25.13|25.05|25.08|25|129
1603119900000|2020-10-19 15:05:00|25.13|25.05|25.13|25.05|25.18|25.1|25.08|25|330
1603120200000|2020-10-19 15:10:00|25.1|25.02|25.08|25|25.15|25.07|25.08|25|256
1603120500000|2020-10-19 15:15:00|25.13|25.05|25.05|24.97|25.15|25.07|24.98|24.9|693
1603120800000|2020-10-19 15:20:00|25.08|25|25.28|25.2|25.33|25.25|25.03|24.95|520
1603121100000|2020-10-19 15:25:00|25.23|25.15|25.3|25.22|25.3|25.22|25.2|25.12|888
1603121400000|2020-10-19 15:30:00|25.28|25.2|25.33|25.25|25.38|25.3|25.28|25.2|259
1603121700000|2020-10-19 15:35:00|25.3|25.22|25.25|25.17|25.3|25.22|25.23|25.15|72
1603122000000|2020-10-19 15:40:00|25.28|25.2|25.25|25.17|25.28|25.2|25.23|25.15|13
1603122300000|2020-10-19 15:45:00|25.28|25.2|25.28|25.2|25.3|25.22|25.23|25.15|24
1603122600000|2020-10-19 15:50:00|25.3|25.22|25.33|25.25|25.33|25.25|25.28|25.2|12
1603122900000|2020-10-19 15:55:00|25.3|25.22|25.33|25.25|25.33|25.25|25.28|25.2|85
1603123200000|2020-10-19 16:00:00|25.3|25.22|25.2|25.12|25.33|25.25|25.18|25.1|11
1603123500000|2020-10-19 16:05:00|25.23|25.15|25.15|25.07|25.28|25.2|25.13|25.05|30
1603123800000|2020-10-19 16:10:00|25.18|25.1|25.23|25.15|25.23|25.15|25.18|25.1|10
1603124100000|2020-10-19 16:15:00|25.2|25.12|25.13|25.05|25.2|25.12|25.13|25.05|11
1603124400000|2020-10-19 16:20:00|25.08|25|25.15|25.07|25.18|25.1|25.08|25|18
1603124700000|2020-10-19 16:25:00|25.13|25.05|25.13|25.05|25.13|25.05|25.08|25|5
1603125000000|2020-10-19 16:30:00|25.1|25.02|25.08|25|25.13|25.05|25.08|25|18
1603125600000|2020-10-19 16:40:00|25.1|25.02|25.03|24.95|25.1|25.02|25.03|24.95|22
1603125900000|2020-10-19 16:45:00|25.05|24.97|25|24.92|25.05|24.97|25|24.92|5
1603126200000|2020-10-19 16:50:00|25.03|24.95|25.05|24.97|25.05|24.97|25.03|24.95|5
1603126500000|2020-10-19 16:55:00|25.03|24.95|25.05|24.97|25.05|24.97|25.03|24.95|2
1603126800000|2020-10-19 17:00:00|25.03|24.95|25.1|25.02|25.1|25.02|25.03|24.95|19
1603127100000|2020-10-19 17:05:00|25.13|25.05|25.1|25.02|25.18|25.1|25.08|25|71
1603127700000|2020-10-19 17:15:00|25.08|25|25.1|25.02|25.1|25.02|25.08|25|9
1603128300000|2020-10-19 17:25:00|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1603128600000|2020-10-19 17:30:00|25.17|25.09|25.25|25.17|25.36|25.17|25.17|25.09|11
1603129500000|2020-10-19 17:45:00|25.22|25.14|25.3|25.22|25.3|25.22|25.22|25.14|9
1603129800000|2020-10-19 17:50:00|25.36|25.11|25.3|25.22|25.38|25.22|25.3|25.11|10248
1603130100000|2020-10-19 17:55:00|25.32|25.24|25.43|25.13|25.43|25.24|25.3|25.11|14
1603130400000|2020-10-19 18:00:00|25.46|25.18|25.46|25.21|25.46|25.21|25.46|25.18|2548
1603130700000|2020-10-19 18:05:00|25.4|25.32|25.51|25.26|25.51|25.32|25.37|25.26|5
1603131000000|2020-10-19 18:10:00|25.47|25.39|25.51|25.26|25.51|25.39|25.47|25.26|1
1603131300000|2020-10-19 18:15:00|25.4|25.32|25.51|25.26|25.51|25.32|25.4|25.26|5084
1603131600000|2020-10-19 18:20:00|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|0
1603131900000|2020-10-19 18:25:00|25.37|25.29|25.35|25.27|25.37|25.29|25.35|25.27|8
1603132200000|2020-10-19 18:30:00|25.42|25.34|25.51|25.26|25.51|25.37|25.42|25.26|6
1603132500000|2020-10-19 18:35:00|25.45|25.37|25.5|25.42|25.5|25.42|25.45|25.37|1
1603132800000|2020-10-19 18:40:00|25.47|25.39|25.52|25.44|25.52|25.44|25.47|25.39|9
1603133100000|2020-10-19 18:45:00|25.71|25.46|25.73|25.48|25.73|25.48|25.71|25.46|55
1603133400000|2020-10-19 18:50:00|25.81|25.56|25.83|25.58|25.83|25.62|25.67|25.56|22
1603133700000|2020-10-19 18:55:00|25.81|25.56|26.01|25.71|26.01|25.74|25.7|25.56|2480
1603134000000|2020-10-19 19:00:00|26.03|25.73|26.16|25.91|26.23|26.02|26.03|25.73|32019
1603134300000|2020-10-19 19:05:00|25.95|25.87|26.13|25.83|26.13|25.87|25.95|25.83|3
1603134600000|2020-10-19 19:10:00|26.08|25.81|25.93|25.68|26.13|25.83|25.77|25.61|9771
1603134900000|2020-10-19 19:15:00|26.03|25.73|26.06|25.81|26.06|25.87|25.95|25.73|2435
1603135200000|2020-10-19 19:20:00|26.03|25.73|26|25.92|26.06|25.92|25.85|25.71|16966
1603135500000|2020-10-19 19:25:00|26.11|25.86|26.11|25.86|26.11|25.97|26|25.81|3
1603135800000|2020-10-19 19:30:00|26|25.92|26.08|25.83|26.08|25.92|26|25.81|5
1603136100000|2020-10-19 19:35:00|26.06|25.81|26.16|25.91|26.16|25.91|25.95|25.76|14446
1603136400000|2020-10-19 19:40:00|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|16
1603136700000|2020-10-19 19:45:00|26.07|25.99|26.26|26.01|26.28|26.03|26.07|25.99|74
1603137000000|2020-10-19 19:50:00|26.2|26.12|26.25|26.17|26.36|26.17|26.2|26.06|3
1603137300000|2020-10-19 19:55:00|26.36|26.11|26.28|25.98|26.37|26.29|26.17|25.93|11436
1603173900000|2020-10-20 06:05:00|26.11|25.86|25.98|25.9|26.14|25.9|25.95|25.84|2
1603174200000|2020-10-20 06:10:00|26.04|25.79|25.98|25.9|26.04|25.9|25.95|25.79|5
1603174500000|2020-10-20 06:15:00|25.95|25.87|25.85|25.77|26.04|25.87|25.85|25.77|32
1603174800000|2020-10-20 06:20:00|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|8
1603175100000|2020-10-20 06:25:00|25.83|25.75|25.85|25.77|25.85|25.77|25.83|25.75|2
1603175400000|2020-10-20 06:30:00|25.9|25.82|25.88|25.8|25.9|25.82|25.88|25.8|20
1603175700000|2020-10-20 06:35:00|25.9|25.82|25.93|25.85|25.93|25.85|25.88|25.8|1
1603176000000|2020-10-20 06:40:00|25.9|25.82|25.83|25.75|25.9|25.82|25.83|25.75|25
1603176300000|2020-10-20 06:45:00|25.85|25.77|25.83|25.75|25.89|25.77|25.75|25.64|71
1603176600000|2020-10-20 06:50:00|||||||||12
1603176900000|2020-10-20 06:55:00|25.8|25.72|25.75|25.67|25.8|25.72|25.75|25.67|3
1603177200000|2020-10-20 07:00:00|25.73|25.65|25.75|25.67|25.75|25.67|25.6|25.52|175
1603177500000|2020-10-20 07:05:00|25.73|25.65|25.65|25.57|25.75|25.67|25.6|25.52|147
1603177800000|2020-10-20 07:10:00|25.63|25.55|25.73|25.65|25.75|25.67|25.63|25.55|293
1603178100000|2020-10-20 07:15:00|25.7|25.62|25.8|25.72|25.83|25.75|25.7|25.62|480
1603178400000|2020-10-20 07:20:00|25.83|25.75|25.85|25.77|25.9|25.82|25.8|25.72|52
1603178700000|2020-10-20 07:25:00|25.88|25.8|25.83|25.75|25.9|25.82|25.8|25.72|255
1603179000000|2020-10-20 07:30:00|25.8|25.72|25.85|25.77|25.88|25.8|25.8|25.72|114
1603179300000|2020-10-20 07:35:00|25.88|25.8|25.8|25.72|25.88|25.8|25.78|25.7|127
1603179600000|2020-10-20 07:40:00|25.78|25.7|25.55|25.47|25.78|25.7|25.55|25.47|586
1603179900000|2020-10-20 07:45:00|25.58|25.5|25.5|25.42|25.6|25.52|25.5|25.42|264
1603180200000|2020-10-20 07:50:00|25.53|25.45|25.55|25.47|25.55|25.47|25.45|25.37|513
1603180500000|2020-10-20 07:55:00|25.5|25.42|25.5|25.42|25.55|25.47|25.5|25.42|292
1603180800000|2020-10-20 08:00:00|25.48|25.4|25.4|25.32|25.5|25.42|25.4|25.32|848
1603181100000|2020-10-20 08:05:00|25.43|25.35|25.45|25.37|25.45|25.37|25.4|25.32|684
1603181400000|2020-10-20 08:10:00|25.48|25.4|25.45|25.37|25.48|25.4|25.4|25.32|156
1603181700000|2020-10-20 08:15:00|25.48|25.4|25.5|25.42|25.5|25.42|25.4|25.32|131
1603182000000|2020-10-20 08:20:00|25.45|25.37|25.4|25.32|25.45|25.37|25.4|25.32|283
1603182300000|2020-10-20 08:25:00|25.45|25.37|25.45|25.37|25.5|25.42|25.43|25.35|149
1603182600000|2020-10-20 08:30:00|25.48|25.4|25.45|25.37|25.5|25.42|25.43|25.35|405
1603182900000|2020-10-20 08:35:00|25.4|25.32|25.5|25.42|25.5|25.42|25.4|25.32|258
1603183200000|2020-10-20 08:40:00|25.48|25.4|25.52|25.44|25.52|25.44|25.48|25.4|89
1603183500000|2020-10-20 08:45:00|25.55|25.47|25.6|25.52|25.62|25.54|25.5|25.42|350
1603183800000|2020-10-20 08:50:00|25.58|25.5|25.6|25.52|25.65|25.57|25.58|25.5|403
1603184100000|2020-10-20 08:55:00|25.62|25.54|25.6|25.52|25.62|25.54|25.6|25.52|41
1603184400000|2020-10-20 09:00:00|25.55|25.47|25.55|25.47|25.6|25.52|25.52|25.44|233
1603184700000|2020-10-20 09:05:00|25.5|25.42|25.6|25.52|25.6|25.52|25.5|25.42|268
1603185000000|2020-10-20 09:10:00|25.57|25.49|25.65|25.57|25.65|25.57|25.57|25.49|166
1603185300000|2020-10-20 09:15:00|25.62|25.54|25.65|25.57|25.65|25.57|25.6|25.52|326
1603185600000|2020-10-20 09:20:00|25.67|25.59|25.7|25.62|25.7|25.62|25.65|25.57|306
1603185900000|2020-10-20 09:25:00|25.75|25.67|25.7|25.62|25.75|25.67|25.7|25.62|181
1603186200000|2020-10-20 09:30:00|25.75|25.67|25.7|25.62|25.75|25.67|25.7|25.62|483
1603186500000|2020-10-20 09:35:00|25.72|25.64|25.75|25.67|25.75|25.67|25.7|25.62|103
1603186800000|2020-10-20 09:40:00|25.72|25.64|25.75|25.67|25.75|25.67|25.7|25.62|44
1603187100000|2020-10-20 09:45:00|25.72|25.64|25.75|25.67|25.75|25.67|25.7|25.62|341
1603187400000|2020-10-20 09:50:00|25.72|25.64|25.75|25.67|25.75|25.67|25.7|25.62|155
1603187700000|2020-10-20 09:55:00|25.72|25.64|25.72|25.64|25.75|25.67|25.7|25.62|217
1603188000000|2020-10-20 10:00:00|25.7|25.62|25.75|25.67|25.75|25.67|25.7|25.62|92
1603188300000|2020-10-20 10:05:00|25.8|25.72|25.75|25.67|25.8|25.72|25.75|25.67|213
1603188600000|2020-10-20 10:10:00|25.77|25.69|25.8|25.72|25.8|25.72|25.75|25.67|153
1603188900000|2020-10-20 10:15:00|25.77|25.69|25.85|25.77|25.85|25.77|25.75|25.67|259
1603189200000|2020-10-20 10:20:00|25.82|25.74|25.8|25.72|25.85|25.77|25.77|25.69|329
1603189500000|2020-10-20 10:25:00|25.77|25.69|25.65|25.57|25.8|25.72|25.65|25.57|262
1603189800000|2020-10-20 10:30:00|25.6|25.52|25.7|25.62|25.72|25.64|25.6|25.52|61
1603190100000|2020-10-20 10:35:00|||||||||11
1603190400000|2020-10-20 10:40:00|25.67|25.59|25.65|25.57|25.67|25.59|25.65|25.57|209
1603190700000|2020-10-20 10:45:00|||||||||62
1603191000000|2020-10-20 10:50:00|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|81
1603191300000|2020-10-20 10:55:00|25.62|25.54|25.6|25.52|25.65|25.57|25.6|25.52|124
1603191600000|2020-10-20 11:00:00|25.62|25.54|25.62|25.54|25.62|25.54|25.6|25.52|24
1603191900000|2020-10-20 11:05:00|25.6|25.52|25.6|25.52|25.65|25.57|25.6|25.52|15
1603192200000|2020-10-20 11:10:00|25.57|25.49|25.6|25.52|25.6|25.52|25.55|25.47|239
1603192500000|2020-10-20 11:15:00|25.55|25.47|25.55|25.47|25.57|25.49|25.55|25.47|34
1603192800000|2020-10-20 11:20:00|25.57|25.49|25.6|25.52|25.6|25.52|25.57|25.49|10
1603193100000|2020-10-20 11:25:00|25.62|25.54|25.62|25.54|25.62|25.54|25.6|25.52|1
1603193400000|2020-10-20 11:30:00|25.65|25.57|25.67|25.59|25.7|25.62|25.65|25.57|44
1603193700000|2020-10-20 11:35:00|25.65|25.57|25.65|25.57|25.7|25.62|25.65|25.57|126
1603194000000|2020-10-20 11:40:00|||||||||9
1603194300000|2020-10-20 11:45:00|25.67|25.59|25.7|25.62|25.7|25.62|25.67|25.59|14
1603194600000|2020-10-20 11:50:00|25.65|25.57|25.67|25.59|25.7|25.62|25.65|25.57|6
1603194900000|2020-10-20 11:55:00|25.65|25.57|25.67|25.59|25.69|25.61|25.6|25.52|718
1603195200000|2020-10-20 12:00:00|25.65|25.57|25.69|25.61|25.74|25.66|25.65|25.57|119
1603195500000|2020-10-20 12:05:00|25.67|25.59|25.72|25.64|25.72|25.64|25.65|25.57|159
1603195800000|2020-10-20 12:10:00|25.74|25.66|25.82|25.74|25.84|25.76|25.74|25.66|233
1603196100000|2020-10-20 12:15:00|25.79|25.71|25.99|25.91|25.99|25.91|25.79|25.71|913
1603196400000|2020-10-20 12:20:00|26.04|25.96|26.09|26.01|26.09|26.01|26.02|25.94|135
1603196700000|2020-10-20 12:25:00|26.14|26.06|25.97|25.89|26.14|26.06|25.94|25.86|184
1603197000000|2020-10-20 12:30:00|25.94|25.86|25.92|25.84|25.99|25.91|25.89|25.81|108
1603197300000|2020-10-20 12:35:00|25.94|25.86|25.82|25.74|25.94|25.86|25.79|25.71|72
1603197600000|2020-10-20 12:40:00|25.79|25.71|25.79|25.71|25.84|25.76|25.79|25.71|74
1603197900000|2020-10-20 12:45:00|25.82|25.74|25.69|25.61|25.84|25.76|25.69|25.61|434
1603198200000|2020-10-20 12:50:00|25.72|25.64|25.64|25.56|25.72|25.64|25.64|25.56|75
1603198500000|2020-10-20 12:55:00|25.62|25.54|25.79|25.71|25.79|25.71|25.59|25.51|407
1603198800000|2020-10-20 13:00:00|25.82|25.74|25.74|25.66|25.82|25.74|25.74|25.66|177
1603199100000|2020-10-20 13:05:00|25.79|25.71|25.69|25.61|25.79|25.71|25.69|25.61|206
1603199400000|2020-10-20 13:10:00|25.72|25.64|25.77|25.69|25.77|25.69|25.69|25.61|93
1603199700000|2020-10-20 13:15:00|25.79|25.71|25.79|25.71|25.79|25.71|25.74|25.66|33
1603200000000|2020-10-20 13:20:00|25.84|25.76|25.84|25.76|25.84|25.76|25.84|25.76|55
1603200300000|2020-10-20 13:25:00|25.79|25.71|25.84|25.76|25.84|25.76|25.79|25.71|71
1603200600000|2020-10-20 13:30:00|25.89|25.81|25.94|25.86|25.99|25.91|25.84|25.76|621
1603200900000|2020-10-20 13:35:00|25.89|25.81|25.91|25.83|26.04|25.96|25.82|25.74|225
1603201200000|2020-10-20 13:40:00|25.94|25.86|25.74|25.66|25.94|25.86|25.74|25.66|324
1603201500000|2020-10-20 13:45:00|25.69|25.61|25.74|25.66|25.79|25.71|25.69|25.61|196
1603201800000|2020-10-20 13:50:00|25.77|25.69|25.74|25.66|25.82|25.74|25.69|25.61|129
1603202100000|2020-10-20 13:55:00|25.72|25.64|25.79|25.71|25.84|25.76|25.69|25.61|121
1603202400000|2020-10-20 14:00:00|25.81|25.73|25.84|25.76|25.86|25.78|25.79|25.71|61
1603202700000|2020-10-20 14:05:00|25.86|25.78|25.99|25.91|25.99|25.91|25.86|25.78|136
1603203000000|2020-10-20 14:10:00|25.96|25.88|26.04|25.96|26.04|25.96|25.94|25.86|201
1603203300000|2020-10-20 14:15:00|26.06|25.98|26.09|26.01|26.09|26.01|25.99|25.91|381
1603203600000|2020-10-20 14:20:00|26.11|26.03|26.09|26.01|26.14|26.06|26.04|25.96|75
1603203900000|2020-10-20 14:25:00|26.11|26.03|26.09|26.01|26.19|26.11|26.06|25.98|125
1603204200000|2020-10-20 14:30:00|26.04|25.96|26.04|25.96|26.09|26.01|25.99|25.91|257
1603204500000|2020-10-20 14:35:00|26.01|25.93|25.96|25.88|26.04|25.96|25.94|25.86|50
1603204800000|2020-10-20 14:40:00|25.94|25.86|25.99|25.91|25.99|25.91|25.89|25.81|179
1603205100000|2020-10-20 14:45:00|25.94|25.86|25.96|25.88|26.01|25.93|25.91|25.83|302
1603205400000|2020-10-20 14:50:00|25.99|25.91|25.94|25.86|25.99|25.91|25.89|25.81|220
1603205700000|2020-10-20 14:55:00|25.99|25.91|25.96|25.88|25.99|25.91|25.94|25.86|108
1603206000000|2020-10-20 15:00:00|25.99|25.91|26.14|26.06|26.14|26.06|25.89|25.81|928
1603206300000|2020-10-20 15:05:00|26.19|26.11|26.14|26.06|26.19|26.11|26.09|26.01|212
1603206600000|2020-10-20 15:10:00|26.09|26.01|26.19|26.11|26.19|26.11|26.09|26.01|155
1603206900000|2020-10-20 15:15:00|26.14|26.06|26.24|26.16|26.24|26.16|26.14|26.06|303
1603207200000|2020-10-20 15:20:00|26.26|26.18|26.19|26.11|26.29|26.21|26.14|26.06|507
1603207500000|2020-10-20 15:25:00|26.18|26.1|26.23|26.15|26.24|26.16|26.08|26|529
1603207800000|2020-10-20 15:30:00|26.19|26.11|26.26|26.18|26.28|26.2|26.19|26.11|372
1603208100000|2020-10-20 15:35:00|26.23|26.15|26.23|26.15|26.26|26.18|26.19|26.11|102
1603208400000|2020-10-20 15:40:00|26.21|26.13|26.11|26.03|26.23|26.15|26.11|26.03|70
1603208700000|2020-10-20 15:45:00|26.13|26.05|26.11|26.03|26.16|26.08|26.08|26|101
1603209000000|2020-10-20 15:50:00|26.13|26.05|26.04|25.96|26.13|26.05|26.04|25.96|86
1603209300000|2020-10-20 15:55:00|26.01|25.93|26.06|25.98|26.11|26.03|25.99|25.91|192
1603209600000|2020-10-20 16:00:00|26.03|25.95|26.01|25.93|26.06|25.98|26.01|25.93|106
1603209900000|2020-10-20 16:05:00|25.98|25.9|26.01|25.93|26.01|25.93|25.98|25.9|0
1603210800000|2020-10-20 16:20:00|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|0
1603211100000|2020-10-20 16:25:00|26.06|25.98|26.01|25.93|26.06|25.98|25.98|25.9|28
1603211400000|2020-10-20 16:30:00|25.98|25.9|25.84|25.76|26.06|25.98|25.84|25.76|48
1603211700000|2020-10-20 16:35:00|25.79|25.71|25.91|25.83|25.91|25.83|25.76|25.68|4
1603212000000|2020-10-20 16:40:00|25.89|25.81|25.89|25.81|25.89|25.81|25.84|25.76|27
1603212300000|2020-10-20 16:45:00|25.84|25.76|25.91|25.83|25.94|25.86|25.84|25.76|110
1603212600000|2020-10-20 16:50:00|25.89|25.81|25.98|25.9|25.98|25.9|25.89|25.81|15
1603212900000|2020-10-20 16:55:00|25.96|25.88|25.91|25.83|25.98|25.9|25.91|25.83|1
1603213200000|2020-10-20 17:00:00|25.89|25.81|25.86|25.78|25.89|25.81|25.86|25.78|0
1603213500000|2020-10-20 17:05:00|25.84|25.76|25.86|25.78|25.86|25.78|25.81|25.73|0
1603213800000|2020-10-20 17:10:00|25.79|25.71|25.79|25.71|25.81|25.73|25.76|25.68|14
1603214100000|2020-10-20 17:15:00|25.81|25.73|25.81|25.73|25.81|25.73|25.79|25.71|8
1603214700000|2020-10-20 17:25:00|25.79|25.71|25.89|25.81|25.89|25.81|25.79|25.71|1
1603215000000|2020-10-20 17:30:00|25.91|25.83|25.86|25.78|25.93|25.85|25.86|25.78|9
1603215300000|2020-10-20 17:35:00|25.84|25.76|25.84|25.76|25.84|25.76|25.81|25.73|0
1603215600000|2020-10-20 17:40:00|25.86|25.78|25.88|25.8|25.88|25.8|25.86|25.78|0
1603215900000|2020-10-20 17:45:00|25.86|25.78|25.88|25.8|25.88|25.8|25.86|25.78|7
1603216200000|2020-10-20 17:50:00|25.91|25.83|25.93|25.85|25.93|25.85|25.91|25.83|2
1603216500000|2020-10-20 17:55:00|25.91|25.83|25.91|25.83|25.98|25.9|25.91|25.83|3
1603217100000|2020-10-20 18:05:00|25.93|25.85|25.91|25.83|25.96|25.88|25.91|25.83|0
1603217400000|2020-10-20 18:10:00|25.97|25.72|25.97|25.72|25.97|25.72|25.97|25.72|0
1603217700000|2020-10-20 18:15:00|25.86|25.78|25.86|25.78|25.86|25.78|25.84|25.76|4
1603218000000|2020-10-20 18:20:00|25.88|25.8|25.86|25.78|25.88|25.8|25.86|25.78|0
1603218300000|2020-10-20 18:25:00|25.88|25.8|25.91|25.83|25.91|25.83|25.86|25.78|0
1603218900000|2020-10-20 18:35:00|25.98|25.9|25.98|25.9|25.98|25.9|25.96|25.88|6
1603219200000|2020-10-20 18:40:00|25.93|25.85|26.03|25.95|26.03|25.95|25.93|25.74|15
1603219500000|2020-10-20 18:45:00|26.06|25.98|26.19|25.94|26.19|26.07|26.06|25.92|0
1603220100000|2020-10-20 18:55:00|26.21|25.96|26.17|25.92|26.24|25.96|26.17|25.92|8
1603220400000|2020-10-20 19:00:00|26.12|25.82|26.09|25.84|26.12|26|26.01|25.79|0
1603220700000|2020-10-20 19:05:00|26.14|25.92|26.19|25.94|26.19|26.08|26.11|25.92|6
1603221000000|2020-10-20 19:10:00|26.22|25.97|26.27|26.02|26.27|26.08|26.13|25.97|8
1603221300000|2020-10-20 19:15:00|26.26|26.01|26.25|26.17|26.32|26.17|26.25|25.99|1
1603221600000|2020-10-20 19:20:00|26.3|26.22|26.29|26.04|26.3|26.22|26.29|26.04|3
1603221900000|2020-10-20 19:25:00|26.15|26.07|26.26|26.01|26.26|26.07|26.15|26.01|0
1603222500000|2020-10-20 19:35:00|26.2|26.12|26.21|26.13|26.21|26.13|26.2|26.12|0
1603222800000|2020-10-20 19:40:00|26.2|26.12|26.09|25.84|26.24|26.12|26.09|25.84|4
1603223100000|2020-10-20 19:45:00|26.12|25.87|26.06|25.98|26.12|25.98|25.99|25.87|1
1603223400000|2020-10-20 19:50:00|26.17|25.92|26.11|26.03|26.27|26.13|26.11|25.92|11
1603223700000|2020-10-20 19:55:00|26.22|25.97|26.27|25.97|26.29|26.1|26.06|25.9|11
1603260300000|2020-10-21 06:05:00|25.91|25.61|25.8|25.72|25.96|25.72|25.75|25.61|1
1603260600000|2020-10-21 06:10:00|25.91|25.66|25.85|25.6|25.91|25.77|25.75|25.6|15
1603260900000|2020-10-21 06:15:00|25.86|25.61|25.88|25.63|25.9|25.76|25.79|25.6|18
1603261200000|2020-10-21 06:20:00|25.85|25.6|25.85|25.6|25.88|25.67|25.74|25.56|0
1603261500000|2020-10-21 06:25:00|25.83|25.58|25.83|25.58|25.83|25.62|25.7|25.55|1
1603261800000|2020-10-21 06:30:00|25.8|25.55|25.83|25.58|25.83|25.58|25.8|25.55|0
1603262100000|2020-10-21 06:35:00||25.53||25.58||25.58||25.53|0
1603262400000|2020-10-21 06:40:00|25.8|25.55|25.78|25.53|25.8|25.71|25.74|25.53|27
1603262700000|2020-10-21 06:45:00|25.8|25.55|25.8|25.55|25.8|25.55|25.8|25.55|0
1603263000000|2020-10-21 06:50:00|25.74|25.66|25.67|25.59|25.74|25.66|25.67|25.59|15
1603263300000|2020-10-21 06:55:00|25.64|25.56|25.79|25.71|25.9|25.76|25.64|25.56|83
1603263600000|2020-10-21 07:00:00|25.81|25.73|26.08|26|26.08|26|25.81|25.73|382
1603263900000|2020-10-21 07:05:00|26.11|26.03|26.16|26.08|26.16|26.08|26.01|25.93|417
1603264200000|2020-10-21 07:10:00|26.21|26.13|26.26|26.18|26.31|26.23|26.16|26.08|387
1603264500000|2020-10-21 07:15:00|26.28|26.2|26.26|26.18|26.36|26.28|26.26|26.18|124
1603264800000|2020-10-21 07:20:00|26.28|26.2|26.45|26.37|26.5|26.42|26.26|26.18|347
1603265100000|2020-10-21 07:25:00|26.5|26.42|26.4|26.32|26.53|26.45|26.4|26.32|171
1603265400000|2020-10-21 07:30:00|26.43|26.35|26.3|26.22|26.5|26.42|26.3|26.22|287
1603265700000|2020-10-21 07:35:00|26.33|26.25|26.35|26.27|26.4|26.32|26.3|26.22|208
1603266000000|2020-10-21 07:40:00|26.38|26.3|26.59|26.51|26.6|26.52|26.38|26.3|336
1603266300000|2020-10-21 07:45:00|26.6|26.52|26.65|26.57|26.72|26.64|26.6|26.52|83
1603266600000|2020-10-21 07:50:00|26.69|26.61|26.6|26.52|26.7|26.62|26.6|26.52|109
1603266900000|2020-10-21 07:55:00|26.57|26.49|26.57|26.49|26.6|26.52|26.52|26.44|57
1603267200000|2020-10-21 08:00:00|26.55|26.47|26.6|26.52|26.65|26.57|26.55|26.47|84
1603267500000|2020-10-21 08:05:00|26.62|26.54|26.74|26.66|26.79|26.71|26.62|26.54|134
1603267800000|2020-10-21 08:10:00|26.77|26.69|26.74|26.66|26.82|26.74|26.7|26.62|27
1603268100000|2020-10-21 08:15:00|26.75|26.67|26.79|26.71|26.84|26.76|26.75|26.67|181
1603268400000|2020-10-21 08:20:00|26.82|26.74|26.94|26.86|26.97|26.89|26.79|26.71|129
1603268700000|2020-10-21 08:25:00|26.92|26.84|26.87|26.79|26.94|26.86|26.84|26.76|30
1603269000000|2020-10-21 08:30:00|26.89|26.81|26.84|26.76|26.92|26.84|26.84|26.76|16
1603269300000|2020-10-21 08:35:00|26.87|26.79|26.77|26.69|26.89|26.81|26.75|26.67|226
1603269600000|2020-10-21 08:40:00|26.79|26.71|26.89|26.81|26.9|26.82|26.79|26.71|10
1603269900000|2020-10-21 08:45:00|26.92|26.84|26.8|26.72|26.92|26.84|26.8|26.72|216
1603270200000|2020-10-21 08:50:00|26.82|26.74|26.89|26.81|26.92|26.84|26.82|26.74|66
1603270500000|2020-10-21 08:55:00|26.92|26.84|26.94|26.86|26.97|26.89|26.89|26.81|94
1603270800000|2020-10-21 09:00:00|26.97|26.89|26.94|26.86|26.99|26.91|26.89|26.81|20
1603271100000|2020-10-21 09:05:00|26.97|26.89|26.94|26.86|26.99|26.91|26.94|26.86|32
1603271400000|2020-10-21 09:10:00|26.97|26.89|26.89|26.81|26.99|26.91|26.89|26.81|112
1603271700000|2020-10-21 09:15:00|26.92|26.84|26.84|26.76|26.94|26.86|26.84|26.76|23
1603272000000|2020-10-21 09:20:00|26.87|26.79|26.79|26.71|26.89|26.81|26.79|26.71|82
1603272300000|2020-10-21 09:25:00|26.77|26.69|26.7|26.62|26.79|26.71|26.7|26.62|239
1603272600000|2020-10-21 09:30:00|26.72|26.64|26.75|26.67|26.75|26.67|26.7|26.62|47
1603272900000|2020-10-21 09:35:00|26.77|26.69|26.64|26.56|26.8|26.72|26.64|26.56|276
1603273200000|2020-10-21 09:40:00|26.62|26.54|26.57|26.49|26.64|26.56|26.54|26.46|64
1603273500000|2020-10-21 09:45:00|26.54|26.46|26.59|26.51|26.59|26.51|26.54|26.46|72
1603273800000|2020-10-21 09:50:00|26.54|26.46|26.55|26.47|26.57|26.49|26.49|26.41|350
1603274100000|2020-10-21 09:55:00|26.57|26.49|26.5|26.42|26.57|26.49|26.47|26.39|398
1603274400000|2020-10-21 10:00:00|26.45|26.37|26.47|26.39|26.5|26.42|26.45|26.37|171
1603274700000|2020-10-21 10:05:00|26.5|26.42|26.54|26.46|26.55|26.47|26.5|26.42|62
1603275000000|2020-10-21 10:10:00|26.55|26.47|26.55|26.47|26.55|26.47|26.5|26.42|41
1603275300000|2020-10-21 10:15:00|26.5|26.42|26.55|26.47|26.6|26.52|26.5|26.42|81
1603275600000|2020-10-21 10:20:00|26.5|26.42|26.5|26.42|26.55|26.47|26.45|26.37|109
1603275900000|2020-10-21 10:25:00|26.52|26.44|26.5|26.42|26.54|26.46|26.5|26.42|22
1603276200000|2020-10-21 10:30:00|26.52|26.44|26.5|26.42|26.54|26.46|26.5|26.42|21
1603276500000|2020-10-21 10:35:00|26.45|26.37|26.45|26.37|26.45|26.37|26.45|26.37|8
1603276800000|2020-10-21 10:40:00|26.47|26.39|26.54|26.46|26.54|26.46|26.45|26.37|58
1603277100000|2020-10-21 10:45:00|26.5|26.42|26.37|26.29|26.54|26.46|26.35|26.27|81
1603277400000|2020-10-21 10:50:00|26.4|26.32|26.49|26.41|26.49|26.41|26.35|26.27|140
1603277700000|2020-10-21 10:55:00|26.47|26.39|26.52|26.44|26.54|26.46|26.44|26.36|58
1603278000000|2020-10-21 11:00:00|26.49|26.41|26.59|26.51|26.62|26.54|26.49|26.41|49
1603278300000|2020-10-21 11:05:00|26.64|26.56|26.62|26.54|26.64|26.56|26.59|26.51|71
1603278600000|2020-10-21 11:10:00|26.59|26.51|26.62|26.54|26.64|26.56|26.59|26.51|35
1603278900000|2020-10-21 11:15:00|26.59|26.51|26.59|26.51|26.67|26.59|26.59|26.51|77
1603279200000|2020-10-21 11:20:00|26.62|26.54|26.64|26.56|26.64|26.56|26.59|26.51|15
1603279500000|2020-10-21 11:25:00|26.66|26.58|26.69|26.61|26.74|26.66|26.64|26.56|119
1603279800000|2020-10-21 11:30:00|26.64|26.56|26.64|26.56|26.69|26.61|26.64|26.56|10
1603280100000|2020-10-21 11:35:00|26.62|26.54|26.66|26.58|26.69|26.61|26.62|26.54|269
1603280400000|2020-10-21 11:40:00|26.64|26.56|26.69|26.61|26.69|26.61|26.64|26.56|20
1603280700000|2020-10-21 11:45:00|26.66|26.58|26.59|26.51|26.69|26.61|26.59|26.51|18
1603281000000|2020-10-21 11:50:00|26.61|26.53|26.56|26.48|26.63|26.55|26.56|26.48|29
1603281300000|2020-10-21 11:55:00|26.54|26.46|26.59|26.51|26.59|26.51|26.54|26.46|0
1603281600000|2020-10-21 12:00:00|26.56|26.48|26.56|26.48|26.59|26.51|26.56|26.48|10
1603281900000|2020-10-21 12:05:00|26.59|26.51|26.54|26.46|26.64|26.56|26.54|26.46|79
1603282200000|2020-10-21 12:10:00|26.59|26.51|26.59|26.51|26.64|26.56|26.56|26.48|72
1603282500000|2020-10-21 12:15:00|26.54|26.46|26.54|26.46|26.59|26.51|26.54|26.46|76
1603282800000|2020-10-21 12:20:00|26.51|26.43|26.58|26.5|26.58|26.5|26.46|26.38|47
1603283100000|2020-10-21 12:25:00|26.56|26.48|26.53|26.45|26.56|26.48|26.53|26.45|1
1603283400000|2020-10-21 12:30:00|26.56|26.48|26.53|26.45|26.58|26.5|26.53|26.45|64
1603283700000|2020-10-21 12:35:00|26.51|26.43|26.36|26.28|26.51|26.43|26.34|26.26|638
1603284000000|2020-10-21 12:40:00|26.39|26.31|26.32|26.24|26.39|26.31|26.29|26.21|1186
1603284300000|2020-10-21 12:45:00|26.34|26.26|26.39|26.31|26.39|26.31|26.32|26.24|314
1603284600000|2020-10-21 12:50:00|26.42|26.34|26.39|26.31|26.44|26.36|26.34|26.26|51
1603284900000|2020-10-21 12:55:00|26.42|26.34|26.49|26.41|26.49|26.41|26.42|26.34|127
1603285200000|2020-10-21 13:00:00|26.54|26.46|26.49|26.41|26.54|26.46|26.49|26.41|136
1603285500000|2020-10-21 13:05:00|26.52|26.44|26.44|26.36|26.52|26.44|26.44|26.36|49
1603285800000|2020-10-21 13:10:00|26.42|26.34|26.39|26.31|26.44|26.36|26.39|26.31|52
1603286100000|2020-10-21 13:15:00|26.44|26.36|26.39|26.31|26.44|26.36|26.34|26.26|97
1603286400000|2020-10-21 13:20:00|26.44|26.36|26.41|26.33|26.44|26.36|26.39|26.31|25
1603286700000|2020-10-21 13:25:00|26.44|26.36|26.39|26.31|26.44|26.36|26.34|26.26|60
1603287000000|2020-10-21 13:30:00|26.42|26.34|26.29|26.21|26.42|26.34|26.29|26.21|461
1603287300000|2020-10-21 13:35:00|26.32|26.24|26.25|26.17|26.34|26.26|26.24|26.16|117
1603287600000|2020-10-21 13:40:00|26.24|26.16|26.12|26.04|26.24|26.16|26.1|26.02|221
1603287900000|2020-10-21 13:45:00|26.1|26.02|26.14|26.06|26.15|26.07|26.09|26.01|63
1603288200000|2020-10-21 13:50:00|26.12|26.04|26.07|25.99|26.14|26.06|26.05|25.97|73
1603288500000|2020-10-21 13:55:00|26.05|25.97|26|25.92|26.1|26.02|25.95|25.87|76
1603288800000|2020-10-21 14:00:00|26.02|25.94|26.02|25.94|26.09|26.01|26|25.92|51
1603289100000|2020-10-21 14:05:00|26|25.92|26|25.92|26.05|25.97|26|25.92|77
1603289400000|2020-10-21 14:10:00|25.97|25.89|26.05|25.97|26.07|25.99|25.97|25.89|172
1603289700000|2020-10-21 14:15:00|26.02|25.94|26.05|25.97|26.1|26.02|26|25.92|53
1603290000000|2020-10-21 14:20:00|26.02|25.94|26.1|26.02|26.1|26.02|26|25.92|5
1603290300000|2020-10-21 14:25:00|26.07|25.99|26.1|26.02|26.15|26.07|26.05|25.97|34
1603290600000|2020-10-21 14:30:00|26.12|26.04|26.2|26.12|26.2|26.12|26.1|26.02|67
1603290900000|2020-10-21 14:35:00|26.17|26.09|26.14|26.06|26.2|26.12|26.14|26.06|16
1603291200000|2020-10-21 14:40:00|26.12|26.04|26.15|26.07|26.15|26.07|26.1|26.02|70
1603291500000|2020-10-21 14:45:00|26.17|26.09|26.25|26.17|26.25|26.17|26.17|26.09|43
1603291800000|2020-10-21 14:50:00|26.27|26.19|26.34|26.26|26.34|26.26|26.25|26.17|57
1603292100000|2020-10-21 14:55:00|26.32|26.24|26.32|26.24|26.34|26.26|26.29|26.21|9
1603292400000|2020-10-21 15:00:00|26.34|26.26|26.44|26.36|26.44|26.36|26.34|26.26|420
1603292700000|2020-10-21 15:05:00|26.46|26.38|26.54|26.46|26.54|26.46|26.44|26.36|143
1603293000000|2020-10-21 15:10:00|26.56|26.48|26.78|26.7|26.78|26.7|26.54|26.46|622
1603293300000|2020-10-21 15:15:00|26.81|26.73|26.68|26.6|26.88|26.8|26.68|26.6|1597
1603293600000|2020-10-21 15:20:00|26.73|26.65|26.73|26.65|26.78|26.7|26.68|26.6|1386
1603293900000|2020-10-21 15:25:00|26.78|26.7|26.73|26.65|26.78|26.7|26.69|26.61|1996
1603294200000|2020-10-21 15:30:00|26.74|26.66|26.64|26.56|26.74|26.66|26.59|26.51|499
1603294500000|2020-10-21 15:35:00|26.59|26.51|26.54|26.46|26.59|26.51|26.54|26.46|146
1603294800000|2020-10-21 15:40:00|26.52|26.44|26.54|26.46|26.59|26.51|26.49|26.41|33
1603295100000|2020-10-21 15:45:00|26.56|26.48|26.49|26.41|26.59|26.51|26.49|26.41|38
1603295400000|2020-10-21 15:50:00|26.54|26.46|26.51|26.43|26.54|26.46|26.49|26.41|29
1603295700000|2020-10-21 15:55:00|26.54|26.46|26.64|26.56|26.69|26.61|26.54|26.46|235
1603296000000|2020-10-21 16:00:00|26.62|26.54|26.59|26.51|26.64|26.56|26.59|26.51|24
1603296300000|2020-10-21 16:05:00|26.61|26.53|26.54|26.46|26.64|26.56|26.51|26.43|59
1603296600000|2020-10-21 16:10:00|26.56|26.48|26.56|26.48|26.64|26.56|26.54|26.46|37
1603296900000|2020-10-21 16:15:00|26.59|26.51|26.68|26.6|26.68|26.6|26.59|26.51|0
1603297200000|2020-10-21 16:20:00|26.66|26.58|26.43|26.35|26.66|26.58|26.38|26.3|74
1603297500000|2020-10-21 16:25:00|26.46|26.38|26.62|26.54|26.69|26.61|26.46|26.38|52
1603297800000|2020-10-21 16:30:00|26.64|26.56|26.76|26.68|26.78|26.7|26.61|26.53|5
1603298100000|2020-10-21 16:35:00|26.78|26.7|26.76|26.68|26.81|26.73|26.76|26.68|2
1603298400000|2020-10-21 16:40:00|26.78|26.7|26.78|26.7|26.81|26.73|26.76|26.68|1
1603298700000|2020-10-21 16:45:00|26.76|26.68|26.83|26.75|26.86|26.78|26.76|26.68|1
1603299000000|2020-10-21 16:50:00|26.81|26.73|26.83|26.75|26.83|26.75|26.81|26.73|0
1603299300000|2020-10-21 16:55:00|26.81|26.73|26.81|26.73|26.83|26.75|26.78|26.7|0
1603299600000|2020-10-21 17:00:00|26.8|26.72|26.73|26.65|26.83|26.75|26.73|26.65|5
1603299900000|2020-10-21 17:05:00|26.72|26.64|26.7|26.62|26.72|26.64|26.68|26.6|0
1603300200000|2020-10-21 17:10:00|26.68|26.6|26.61|26.53|26.68|26.6|26.61|26.42|1
1603300500000|2020-10-21 17:15:00|26.58|26.5|26.51|26.43|26.58|26.5|26.51|26.43|0
1603300800000|2020-10-21 17:20:00|26.62|26.37|26.62|26.37|26.62|26.37|26.62|26.37|0
1603301400000|2020-10-21 17:30:00|26.51|26.43|26.46|26.38|26.59|26.43|26.46|26.32|0
1603301700000|2020-10-21 17:35:00|26.57|26.32|26.66|26.41|26.66|26.41|26.57|26.32|0
1603302000000|2020-10-21 17:40:00|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|0
1603302300000|2020-10-21 17:45:00|26.55|26.47|26.57|26.32|26.59|26.47|26.55|26.32|0
1603302600000|2020-10-21 17:50:00|26.5|26.25|26.4|26.15|26.5|26.28|26.36|26.15|2
1603303200000|2020-10-21 18:00:00|26.39|26.14|26.37|26.12|26.39|26.14|26.37|26.12|2
1603303800000|2020-10-21 18:10:00|26.26|26.18|26.34|26.09|26.34|26.18|26.21|26.07|0
1603304100000|2020-10-21 18:15:00|26.21|26.13|26.27|26.02|26.34|26.13|26.16|26.02|2
1603304700000|2020-10-21 18:25:00|26.16|26.08|26.17|25.92|26.19|26.08|26.06|25.87|1
1603305000000|2020-10-21 18:30:00|26.19|25.94|26.12|25.87|26.19|25.94|26.12|25.87|12
1603305300000|2020-10-21 18:35:00|26.06|25.98|26.12|25.87|26.12|25.98|26.06|25.87|1
1603305600000|2020-10-21 18:40:00|26.06|25.98|26.12|25.87|26.19|25.98|26.01|25.84|21
1603305900000|2020-10-21 18:45:00|26.01|25.93|26.06|25.98|26.19|25.98|26.01|25.91|0
1603306200000|2020-10-21 18:50:00|26.19|25.94|26.12|25.87|26.19|25.98|26.06|25.87|1
1603306500000|2020-10-21 18:55:00|26.06|25.98|26.19|25.94|26.19|25.98|26.06|25.89|0
1603307100000|2020-10-21 19:05:00|26.24|25.99|26.24|25.99|26.24|25.99|26.24|25.99|0
1603307400000|2020-10-21 19:10:00|26.29|26.04|26.24|25.99|26.29|26.04|26.24|25.99|3
1603308300000|2020-10-21 19:25:00|26.22|25.97|26.17|25.92|26.22|26.03|26.11|25.89|0
1603308600000|2020-10-21 19:30:00|26.14|25.89|26.24|25.94|26.24|26.12|26.01|25.87|14
1603308900000|2020-10-21 19:35:00|26.19|25.92|26.19|25.94|26.19|25.94|26.12|25.87|2
1603309200000|2020-10-21 19:40:00|26.22|25.97|26.26|26.01|26.26|26.08|26.16|25.94|0
1603309500000|2020-10-21 19:45:00|26.2|26.12|26.31|26.06|26.36|26.17|26.2|26.01|1
1603309800000|2020-10-21 19:50:00|26.34|26.09|26.22|25.97|26.34|26.12|26.11|25.97|10
1603310100000|2020-10-21 19:55:00|26.19|25.94|26.24|25.99|26.24|26.12|26.11|25.92|117
1603346700000|2020-10-22 06:05:00|26.37|26.12|26.44|26.19|26.44|26.19|26.37|26.09|0
1603347000000|2020-10-22 06:10:00|26.33|26.25|26.33|26.25|26.35|26.27|26.33|26.25|1
1603347300000|2020-10-22 06:15:00|26.31|26.23|26.32|26.07|26.39|26.25|26.3|26.02|2
1603347600000|2020-10-22 06:20:00|26.37||26.32||26.37||26.32||0
1603347900000|2020-10-22 06:25:00|26.37|26.12|26.41|26.16|26.41|26.27|26.35|26.12|0
1603348200000|2020-10-22 06:30:00|26.48|26.18|26.38|26.13|26.48|26.28|26.34|26.11|17
1603348500000|2020-10-22 06:35:00|26.37|26.29|26.38|26.13|26.41|26.31|26.36|26.11|20
1603348800000|2020-10-22 06:40:00|26.41|26.16|26.38|26.13|26.41|26.16|26.38|26.13|1
1603349100000|2020-10-22 06:45:00|26.41|26.16|26.38|26.13|26.41|26.16|26.36|26.11|0
1603349400000|2020-10-22 06:50:00|26.41|26.16|26.4|26.15|26.41|26.26|26.34|26.15|0
1603349700000|2020-10-22 06:55:00|26.46|26.38|26.63|26.38|26.67|26.55|26.45|26.2|146
1603350000000|2020-10-22 07:00:00|26.67|26.37|26.94|26.86|26.94|26.86|26.45|26.3|453
1603350300000|2020-10-22 07:05:00|26.97|26.89|26.88|26.8|27.02|26.94|26.86|26.78|567
1603350600000|2020-10-22 07:10:00|26.9|26.82|26.95|26.87|27|26.92|26.89|26.81|1011
1603350900000|2020-10-22 07:15:00|26.91|26.83|26.71|26.63|26.95|26.87|26.71|26.63|286
1603351200000|2020-10-22 07:20:00|26.76|26.68|26.76|26.68|26.83|26.75|26.71|26.63|592
1603351500000|2020-10-22 07:25:00|26.8|26.72|26.64|26.56|26.83|26.75|26.62|26.54|339
1603351800000|2020-10-22 07:30:00|26.62|26.54|26.57|26.49|26.76|26.68|26.57|26.49|359
1603352100000|2020-10-22 07:35:00|26.52|26.44|26.54|26.46|26.61|26.53|26.51|26.43|63
1603352400000|2020-10-22 07:40:00|26.56|26.48|26.58|26.5|26.61|26.53|26.51|26.43|1542
1603352700000|2020-10-22 07:45:00|26.61|26.53|26.61|26.53|26.76|26.68|26.56|26.48|391
1603353000000|2020-10-22 07:50:00|26.66|26.58|26.61|26.53|26.73|26.65|26.59|26.51|157
1603353300000|2020-10-22 07:55:00|26.58|26.5|26.42|26.34|26.61|26.53|26.41|26.33|57
1603353600000|2020-10-22 08:00:00|26.44|26.36|26.37|26.29|26.46|26.38|26.32|26.24|182
1603353900000|2020-10-22 08:05:00|26.39|26.31|26.46|26.38|26.51|26.43|26.37|26.29|98
1603354200000|2020-10-22 08:10:00|26.51|26.43|26.46|26.38|26.53|26.45|26.46|26.38|169
1603354500000|2020-10-22 08:15:00|26.41|26.33|26.41|26.33|26.46|26.38|26.36|26.28|56
1603354800000|2020-10-22 08:20:00|26.39|26.31|26.27|26.19|26.41|26.33|26.27|26.19|58
1603355100000|2020-10-22 08:25:00|26.26|26.18|26.17|26.09|26.31|26.23|26.17|26.09|27
1603355400000|2020-10-22 08:30:00|26.16|26.08|26.28|26.2|26.28|26.2|26.16|26.08|17
1603355700000|2020-10-22 08:35:00|26.26|26.18|26.36|26.28|26.38|26.3|26.26|26.18|49
1603356000000|2020-10-22 08:40:00|26.38|26.3|26.26|26.18|26.4|26.32|26.26|26.18|34
1603356300000|2020-10-22 08:45:00|26.28|26.2|26.31|26.23|26.36|26.28|26.26|26.18|0
1603356600000|2020-10-22 08:50:00|26.29|26.21|26.31|26.23|26.33|26.25|26.26|26.18|17
1603356900000|2020-10-22 08:55:00|26.29|26.21|26.38|26.3|26.38|26.3|26.29|26.21|20
1603357200000|2020-10-22 09:00:00|26.35|26.27|26.35|26.27|26.35|26.27|26.31|26.23|0
1603357500000|2020-10-22 09:05:00|26.38|26.3|26.4|26.32|26.4|26.32|26.35|26.27|33
1603357800000|2020-10-22 09:10:00|26.38|26.3|26.54|26.46|26.54|26.46|26.31|26.23|283
1603358100000|2020-10-22 09:15:00|26.52|26.44|26.45|26.37|26.54|26.46|26.45|26.37|62
1603358400000|2020-10-22 09:20:00|26.41|26.33|26.48|26.4|26.5|26.42|26.41|26.33|59
1603358700000|2020-10-22 09:25:00|26.5|26.42|26.45|26.37|26.5|26.42|26.45|26.37|1
1603359000000|2020-10-22 09:30:00|26.48|26.4|26.45|26.37|26.48|26.4|26.41|26.33|41
1603359300000|2020-10-22 09:35:00|26.48|26.4|26.4|26.32|26.48|26.4|26.33|26.25|38
1603359600000|2020-10-22 09:40:00|26.35|26.27|26.47|26.39|26.47|26.39|26.35|26.27|112
1603359900000|2020-10-22 09:45:00|26.5|26.42|26.45|26.37|26.5|26.42|26.45|26.37|140
1603360200000|2020-10-22 09:50:00|26.43|26.35|26.41|26.33|26.45|26.37|26.4|26.32|15
1603360500000|2020-10-22 09:55:00|26.4|26.32|26.41|26.33|26.43|26.35|26.38|26.3|6
1603360800000|2020-10-22 10:00:00|26.43|26.35|26.4|26.32|26.5|26.42|26.4|26.32|83
1603361100000|2020-10-22 10:05:00|26.42|26.34|26.44|26.36|26.49|26.41|26.4|26.32|12
1603361400000|2020-10-22 10:10:00|26.47|26.39|26.35|26.27|26.49|26.41|26.35|26.27|121
1603361700000|2020-10-22 10:15:00|26.37|26.29|26.2|26.12|26.4|26.32|26.2|26.12|133
1603362000000|2020-10-22 10:20:00|26.18|26.1|26.2|26.12|26.23|26.15|26.11|26.03|95
1603362300000|2020-10-22 10:25:00|26.22|26.14|26.25|26.17|26.27|26.19|26.2|26.12|2
1603362600000|2020-10-22 10:30:00|26.22|26.14|26.25|26.17|26.3|26.22|26.2|26.12|52
1603362900000|2020-10-22 10:35:00|26.23|26.15|26.3|26.22|26.35|26.27|26.15|26.07|155
1603363200000|2020-10-22 10:40:00|26.28|26.2|26.23|26.15|26.3|26.22|26.21|26.13|40
1603363500000|2020-10-22 10:45:00|26.25|26.17|26.25|26.17|26.25|26.17|26.11|26.03|29
1603363800000|2020-10-22 10:50:00|26.23|26.15|26.25|26.17|26.25|26.17|26.2|26.12|3
1603364100000|2020-10-22 10:55:00|26.23|26.15|26.25|26.17|26.26|26.18|26.2|26.12|0
1603364400000|2020-10-22 11:00:00|26.23|26.15|26.25|26.17|26.3|26.22|26.21|26.13|4
1603364700000|2020-10-22 11:05:00|26.23|26.15|26.2|26.12|26.23|26.15|26.15|26.07|131
1603365000000|2020-10-22 11:10:00|26.16|26.08|26.2|26.12|26.2|26.12|26.16|26.08|27
1603365300000|2020-10-22 11:15:00|26.23|26.15|26.2|26.12|26.25|26.17|26.18|26.1|21
1603365600000|2020-10-22 11:20:00|26.18|26.1|26.2|26.12|26.2|26.12|26.13|26.05|14
1603365900000|2020-10-22 11:25:00|26.23|26.15|26.16|26.08|26.25|26.17|26.16|26.08|230
1603366200000|2020-10-22 11:30:00|26.15|26.07|26.2|26.12|26.2|26.12|26.11|26.03|126
1603366500000|2020-10-22 11:35:00|26.25|26.17|26.25|26.17|26.3|26.22|26.2|26.12|30
1603366800000|2020-10-22 11:40:00|26.27|26.19|26.3|26.22|26.3|26.22|26.27|26.19|16
1603367100000|2020-10-22 11:45:00|26.28|26.2|26.2|26.12|26.28|26.2|26.18|26.1|74
1603367400000|2020-10-22 11:50:00|26.18|26.1|26.2|26.12|26.2|26.12|26.18|26.1|2
1603367700000|2020-10-22 11:55:00|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|10
1603368000000|2020-10-22 12:00:00|26.23|26.15|26.2|26.12|26.25|26.17|26.2|26.12|1
1603368300000|2020-10-22 12:05:00|26.23|26.15|26.23|26.15|26.25|26.17|26.23|26.15|1
1603368600000|2020-10-22 12:10:00|26.22|26.14|26.3|26.22|26.3|26.22|26.2|26.12|13
1603368900000|2020-10-22 12:15:00|26.27|26.19|26.3|26.22|26.34|26.26|26.27|26.19|48
1603369200000|2020-10-22 12:20:00|26.35|26.27|26.4|26.32|26.42|26.34|26.35|26.27|40
1603369500000|2020-10-22 12:25:00|26.42|26.34|26.42|26.34|26.44|26.36|26.4|26.32|18
1603369800000|2020-10-22 12:30:00|26.4|26.32|26.49|26.41|26.5|26.42|26.35|26.27|22
1603370100000|2020-10-22 12:35:00|26.5|26.42|26.5|26.42|26.54|26.46|26.47|26.39|112
1603370400000|2020-10-22 12:40:00|26.52|26.44|26.44|26.36|26.54|26.46|26.42|26.34|53
1603370700000|2020-10-22 12:45:00|26.47|26.39|26.54|26.46|26.54|26.46|26.47|26.39|10
1603371000000|2020-10-22 12:50:00|26.52|26.44|26.54|26.46|26.54|26.46|26.49|26.41|33
1603371300000|2020-10-22 12:55:00|26.55|26.47|26.54|26.46|26.55|26.47|26.52|26.44|2
1603371600000|2020-10-22 13:00:00|26.52|26.44|26.49|26.41|26.54|26.46|26.49|26.41|32
1603371900000|2020-10-22 13:05:00|26.47|26.39|26.49|26.41|26.49|26.41|26.42|26.34|49
1603372200000|2020-10-22 13:10:00|26.47|26.39|26.54|26.46|26.59|26.51|26.47|26.39|85
1603372500000|2020-10-22 13:15:00|26.59|26.51|26.59|26.51|26.59|26.51|26.52|26.44|22
1603372800000|2020-10-22 13:20:00|26.57|26.49|26.54|26.46|26.59|26.51|26.49|26.41|93
1603373100000|2020-10-22 13:25:00|26.52|26.44|26.44|26.36|26.52|26.44|26.44|26.36|154
1603373400000|2020-10-22 13:30:00|26.46|26.38|26.36|26.28|26.48|26.4|26.34|26.26|236
1603373700000|2020-10-22 13:35:00|26.38|26.3|26.39|26.31|26.41|26.33|26.31|26.23|181
1603374000000|2020-10-22 13:40:00|26.34|26.26|26.29|26.21|26.41|26.33|26.29|26.21|57
1603374300000|2020-10-22 13:45:00|26.27|26.19|26.29|26.21|26.36|26.28|26.24|26.16|72
1603374600000|2020-10-22 13:50:00|26.27|26.19|26.29|26.21|26.34|26.26|26.24|26.16|33
1603374900000|2020-10-22 13:55:00|26.31|26.23|26.29|26.21|26.31|26.23|26.24|26.16|70
1603375200000|2020-10-22 14:00:00|26.31|26.23|26.29|26.21|26.39|26.31|26.29|26.21|124
1603375500000|2020-10-22 14:05:00|26.24|26.16|26.38|26.3|26.39|26.31|26.19|26.11|126
1603375800000|2020-10-22 14:10:00|26.36|26.28|26.34|26.26|26.39|26.31|26.34|26.26|13
1603376100000|2020-10-22 14:15:00|26.39|26.31|26.39|26.31|26.44|26.36|26.34|26.26|37
1603376400000|2020-10-22 14:20:00|26.41|26.33|26.58|26.5|26.58|26.5|26.41|26.33|215
1603376700000|2020-10-22 14:25:00|26.63|26.55|26.53|26.45|26.63|26.55|26.49|26.41|171
1603377000000|2020-10-22 14:30:00|26.51|26.43|26.61|26.53|26.63|26.55|26.51|26.43|58
1603377300000|2020-10-22 14:35:00|26.59|26.51|26.63|26.55|26.63|26.55|26.49|26.41|121
1603377600000|2020-10-22 14:40:00|26.66|26.58|26.62|26.54|26.68|26.6|26.53|26.45|81
1603377900000|2020-10-22 14:45:00|26.6|26.52|26.53|26.45|26.62|26.54|26.52|26.44|233
1603378200000|2020-10-22 14:50:00|26.5|26.42|26.38|26.3|26.6|26.52|26.38|26.3|351
1603378500000|2020-10-22 14:55:00|26.4|26.32|26.38|26.3|26.4|26.32|26.33|26.25|91
1603378800000|2020-10-22 15:00:00|26.37|26.29|26.28|26.2|26.38|26.3|26.28|26.2|70
1603379100000|2020-10-22 15:05:00|26.23|26.15|26.28|26.2|26.33|26.25|26.23|26.15|193
1603379400000|2020-10-22 15:10:00|26.23|26.15|26.11|26.03|26.28|26.2|26.09|26.01|351
1603379700000|2020-10-22 15:15:00|26.13|26.05|26.04|25.96|26.13|26.05|26.04|25.96|640
1603380000000|2020-10-22 15:20:00|26.01|25.93|25.9|25.82|26.01|25.93|25.9|25.82|1797
1603380300000|2020-10-22 15:25:00|25.92|25.84|25.96|25.88|26|25.92|25.85|25.77|1983
1603380600000|2020-10-22 15:30:00|25.95|25.87|25.71|25.63|25.95|25.87|25.71|25.63|1201
1603380900000|2020-10-22 15:35:00|25.73|25.65|25.81|25.73|25.81|25.73|25.66|25.58|512
1603381200000|2020-10-22 15:40:00|25.8|25.72|25.71|25.63|25.8|25.72|25.66|25.58|146
1603381500000|2020-10-22 15:45:00|25.73|25.65|25.71|25.63|25.76|25.68|25.71|25.63|101
1603381800000|2020-10-22 15:50:00|25.66|25.58|25.71|25.63|25.71|25.63|25.61|25.53|133
1603382100000|2020-10-22 15:55:00|25.76|25.68|25.76|25.68|25.76|25.68|25.71|25.63|69
1603382400000|2020-10-22 16:00:00|25.73|25.65|25.8|25.72|25.8|25.72|25.71|25.63|17
1603382700000|2020-10-22 16:05:00|25.76|25.68|25.69|25.61|25.76|25.68|25.66|25.58|37
1603383000000|2020-10-22 16:10:00|25.66|25.58|25.66|25.58|25.69|25.61|25.66|25.58|1
1603383300000|2020-10-22 16:15:00|25.64|25.56|25.64|25.56|25.66|25.58|25.61|25.53|37
1603383600000|2020-10-22 16:20:00|25.66|25.58|25.66|25.58|25.66|25.58|25.61|25.53|4
1603384200000|2020-10-22 16:30:00|25.7|25.62|25.7|25.62|25.73|25.65|25.68|25.6|8
1603384500000|2020-10-22 16:35:00|25.66|25.58|25.66|25.58|25.68|25.6|25.66|25.58|7
1603384800000|2020-10-22 16:40:00|25.68|25.6|25.66|25.58|25.7|25.62|25.66|25.58|18
1603385100000|2020-10-22 16:45:00|25.64|25.56|25.56|25.48|25.64|25.56|25.54|25.46|18
1603385400000|2020-10-22 16:50:00|25.57|25.49|25.56|25.48|25.57|25.49|25.52|25.44|7
1603385700000|2020-10-22 16:55:00|25.49|25.41|25.49|25.41|25.52|25.44|25.47|25.39|502
1603386000000|2020-10-22 17:00:00|25.47|25.39|25.49|25.41|25.49|25.41|25.47|25.39|15
1603386300000|2020-10-22 17:05:00|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|8
1603386600000|2020-10-22 17:10:00|25.44|25.36|25.44|25.36|25.44|25.36|25.4|25.32|47
1603386900000|2020-10-22 17:15:00|25.45|25.37|25.49|25.41|25.49|25.41|25.45|25.37|18
1603387200000|2020-10-22 17:20:00|25.47|25.39|25.49|25.41|25.49|25.41|25.47|25.39|0
1603387500000|2020-10-22 17:25:00|25.47|25.39|25.44|25.36|25.47|25.39|25.44|25.36|15
1603387800000|2020-10-22 17:30:00|25.42|25.34|25.44|25.36|25.46|25.38|25.41|25.33|13
1603388100000|2020-10-22 17:35:00|25.46|25.38|25.41|25.33|25.46|25.38|25.41|25.33|2
1603388400000|2020-10-22 17:40:00|25.44|25.36|25.39|25.31|25.44|25.36|25.39|25.31|5
1603388700000|2020-10-22 17:45:00|25.37|25.29|25.35|25.27|25.37|25.29|25.35|25.27|0
1603389000000|2020-10-22 17:50:00|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|0
1603389300000|2020-10-22 17:55:00|25.37|25.29|25.39|25.31|25.39|25.31|25.37|25.29|13
1603389600000|2020-10-22 18:00:00|25.37|25.29|25.39|25.31|25.39|25.31|25.37|25.29|0
1603389900000|2020-10-22 18:05:00|25.37|25.29|25.5|25.25|25.5|25.31|25.37|25.25|5
1603390200000|2020-10-22 18:10:00|25.39|25.31|25.5|25.25|25.5|25.31|25.39|25.25|0
1603390500000|2020-10-22 18:15:00|25.39|25.31|25.4|25.32|25.5|25.32|25.37|25.25|0
1603391100000|2020-10-22 18:25:00|25.39|25.31|25.4|25.32|25.53|25.32|25.39|25.25|0
1603391400000|2020-10-22 18:30:00|25.5|25.25|25.39|25.31|25.5|25.31|25.39|25.25|4
1603392000000|2020-10-22 18:40:00|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|0
1603392600000|2020-10-22 18:50:00|25.42|25.34|25.55|25.3|25.55|25.37|25.41|25.3|10
1603392900000|2020-10-22 18:55:00|25.56|25.31|25.56|25.31|25.56|25.31|25.56|25.31|0
1603393500000|2020-10-22 19:05:00|25.49|25.41|25.69|25.44|25.69|25.51|25.49|25.37|6
1603393800000|2020-10-22 19:10:00|25.63|25.55|25.59|25.51|25.7|25.55|25.59|25.44|0
1603394100000|2020-10-22 19:15:00|25.58|25.5|25.56|25.31|25.59|25.51|25.56|25.31|10
1603394400000|2020-10-22 19:20:00|25.55|25.3|25.56|25.31|25.56|25.31|25.55|25.3|0
1603395600000|2020-10-22 19:40:00|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|0
1603395900000|2020-10-22 19:45:00|25.65|25.4|25.65|25.4|25.65|25.4|25.65|25.4|6
1603396200000|2020-10-22 19:50:00|25.59|25.51|25.59|25.51|25.59|25.51|25.59|25.51|1
1603396500000|2020-10-22 19:55:00|25.61|25.53|25.63|25.33|25.7|25.56|25.59|25.33|31
1603433100000|2020-10-23 06:05:00|25.78|25.53|25.87|25.62|25.87|25.73|25.62|25.53|81
1603433400000|2020-10-23 06:10:00|25.81|25.73|25.81|25.73|25.94|25.73|25.81|25.64|2
1603433700000|2020-10-23 06:15:00|25.83|25.75|25.81|25.73|25.91|25.77|25.81|25.66|2
1603434300000|2020-10-23 06:25:00|25.87|25.62|25.74|25.66|25.87|25.68|25.74|25.62|0
1603434600000|2020-10-23 06:30:00|25.76|25.68|25.87|25.62|25.87|25.73|25.76|25.62|56
1603435200000|2020-10-23 06:40:00|25.81|25.73|25.87|25.62|25.89|25.73|25.81|25.62|0
1603435500000|2020-10-23 06:45:00|25.88|25.63|25.88|25.63|25.88|25.69|25.77|25.63|0
1603435800000|2020-10-23 06:50:00|25.82|25.74|25.82|25.74|25.93|25.74|25.82|25.63|0
1603436100000|2020-10-23 06:55:00|25.93|25.68|25.82|25.74|25.95|25.79|25.82|25.68|1
1603436400000|2020-10-23 07:00:00|25.84|25.76|25.74|25.66|25.87|25.79|25.72|25.64|128
1603436700000|2020-10-23 07:05:00|25.72|25.64|25.69|25.61|25.76|25.68|25.67|25.59|47
1603437000000|2020-10-23 07:10:00|25.72|25.64|25.71|25.63|25.74|25.66|25.64|25.56|27
1603437300000|2020-10-23 07:15:00|25.73|25.65|25.69|25.61|25.78|25.7|25.69|25.61|15
1603437600000|2020-10-23 07:20:00|25.68|25.6|25.66|25.58|25.68|25.6|25.61|25.53|80
1603437900000|2020-10-23 07:25:00|25.68|25.6|25.63|25.55|25.68|25.6|25.61|25.53|11
1603438200000|2020-10-23 07:30:00|25.59|25.51|25.54|25.46|25.59|25.51|25.44|25.36|249
1603438500000|2020-10-23 07:35:00|25.52|25.44|25.49|25.41|25.54|25.46|25.4|25.32|374
1603438800000|2020-10-23 07:40:00|25.51|25.43|25.46|25.38|25.51|25.43|25.44|25.36|93
1603439100000|2020-10-23 07:45:00|25.44|25.36|25.45|25.37|25.49|25.41|25.4|25.32|2
1603439400000|2020-10-23 07:50:00|25.42|25.34|25.49|25.41|25.49|25.41|25.4|25.32|12
1603439700000|2020-10-23 07:55:00|25.51|25.43|25.49|25.41|25.54|25.46|25.44|25.36|68
1603440000000|2020-10-23 08:00:00|25.44|25.36|25.44|25.36|25.54|25.46|25.44|25.36|123
1603440300000|2020-10-23 08:05:00|25.42|25.34|25.49|25.41|25.49|25.41|25.39|25.31|216
1603440600000|2020-10-23 08:10:00|25.46|25.38|25.44|25.36|25.46|25.38|25.34|25.26|86
1603440900000|2020-10-23 08:15:00|25.42|25.34|25.44|25.36|25.46|25.38|25.39|25.31|11
1603441200000|2020-10-23 08:20:00|25.46|25.38|25.49|25.41|25.49|25.41|25.44|25.36|62
1603441500000|2020-10-23 08:25:00|25.47|25.39|25.54|25.46|25.54|25.46|25.46|25.38|46
1603441800000|2020-10-23 08:30:00|25.58|25.5|25.53|25.45|25.63|25.55|25.53|25.45|90
1603442100000|2020-10-23 08:35:00|25.55|25.47|25.53|25.45|25.58|25.5|25.5|25.42|30
1603442400000|2020-10-23 08:40:00|25.48|25.4|25.53|25.45|25.53|25.45|25.48|25.4|25
1603442700000|2020-10-23 08:45:00|25.55|25.47|25.53|25.45|25.55|25.47|25.53|25.45|10
1603443000000|2020-10-23 08:50:00|25.55|25.47|25.56|25.48|25.62|25.54|25.53|25.45|43
1603443300000|2020-10-23 08:55:00|25.53|25.45|25.58|25.5|25.6|25.52|25.53|25.45|8
1603443600000|2020-10-23 09:00:00|25.6|25.52|25.62|25.54|25.62|25.54|25.58|25.5|19
1603443900000|2020-10-23 09:05:00|25.6|25.52|25.65|25.57|25.67|25.59|25.6|25.52|84
1603444200000|2020-10-23 09:10:00|25.63|25.55|25.57|25.49|25.63|25.55|25.57|25.49|18
1603444500000|2020-10-23 09:15:00|25.58|25.5|25.52|25.44|25.58|25.5|25.52|25.44|15
1603444800000|2020-10-23 09:20:00|25.55|25.47|25.55|25.47|25.57|25.49|25.52|25.44|66
1603445100000|2020-10-23 09:25:00|25.53|25.45|25.52|25.44|25.53|25.45|25.52|25.44|0
1603445400000|2020-10-23 09:30:00|25.48|25.4|25.43|25.35|25.48|25.4|25.43|25.35|106
1603445700000|2020-10-23 09:35:00|25.48|25.4|25.44|25.36|25.48|25.4|25.43|25.35|46
1603446000000|2020-10-23 09:40:00|25.46|25.38|25.51|25.43|25.53|25.45|25.46|25.38|8
1603446300000|2020-10-23 09:45:00|25.48|25.4|25.43|25.35|25.48|25.4|25.43|25.35|18
1603446600000|2020-10-23 09:50:00|25.39|25.31|25.48|25.4|25.48|25.4|25.39|25.31|9
1603446900000|2020-10-23 09:55:00|25.5|25.42|25.5|25.42|25.5|25.42|25.48|25.4|8
1603447200000|2020-10-23 10:00:00|25.48|25.4|25.43|25.35|25.48|25.4|25.39|25.31|6
1603447500000|2020-10-23 10:05:00|25.41|25.33|25.34|25.26|25.43|25.35|25.34|25.26|40
1603447800000|2020-10-23 10:10:00|25.31|25.23|25.34|25.26|25.34|25.26|25.29|25.21|42
1603448100000|2020-10-23 10:15:00|25.31|25.23|25.31|25.23|25.33|25.25|25.29|25.21|14
1603448400000|2020-10-23 10:20:00|25.29|25.21|25.36|25.28|25.38|25.3|25.29|25.21|178
1603448700000|2020-10-23 10:25:00|25.38|25.3|25.42|25.34|25.42|25.34|25.36|25.28|14
1603449000000|2020-10-23 10:30:00|25.4|25.32|25.4|25.32|25.42|25.34|25.4|25.32|57
1603449300000|2020-10-23 10:35:00|25.37|25.29|25.28|25.2|25.38|25.3|25.28|25.2|106
1603449600000|2020-10-23 10:40:00|25.3|25.22|25.35|25.27|25.37|25.29|25.28|25.2|193
1603449900000|2020-10-23 10:45:00|25.33|25.25|25.33|25.25|25.33|25.25|25.28|25.2|37
1603450200000|2020-10-23 10:50:00|25.36|25.28|25.33|25.25|25.38|25.3|25.33|25.25|8
1603450500000|2020-10-23 10:55:00|25.36|25.28|25.43|25.35|25.43|25.35|25.33|25.25|8
1603450800000|2020-10-23 11:00:00|25.45|25.37|25.47|25.39|25.5|25.42|25.43|25.35|20
1603451100000|2020-10-23 11:05:00|25.45|25.37|25.47|25.39|25.47|25.39|25.42|25.34|12
1603451400000|2020-10-23 11:10:00|25.43|25.35|25.43|25.35|25.45|25.37|25.38|25.3|21
1603451700000|2020-10-23 11:15:00|25.45|25.37|25.47|25.39|25.47|25.39|25.45|25.37|41
1603452000000|2020-10-23 11:20:00|25.5|25.42|25.48|25.4|25.52|25.44|25.48|25.4|30
1603452300000|2020-10-23 11:25:00|25.47|25.39|25.47|25.39|25.48|25.4|25.45|25.37|3
1603452600000|2020-10-23 11:30:00|25.45|25.37|25.43|25.35|25.47|25.39|25.38|25.3|8
1603452900000|2020-10-23 11:35:00|25.42|25.34|25.38|25.3|25.42|25.34|25.38|25.3|44
1603453200000|2020-10-23 11:40:00|25.4|25.32|25.38|25.3|25.42|25.34|25.38|25.3|1
1603453500000|2020-10-23 11:45:00|25.42|25.34|25.4|25.32|25.42|25.34|25.4|25.32|37
1603453800000|2020-10-23 11:50:00|25.42|25.34|25.37|25.29|25.42|25.34|25.35|25.27|4
1603454400000|2020-10-23 12:00:00|25.4|25.32|25.37|25.29|25.42|25.34|25.37|25.29|16
1603454700000|2020-10-23 12:05:00|25.35|25.27|25.37|25.29|25.37|25.29|25.33|25.25|3
1603455000000|2020-10-23 12:10:00|25.39|25.31|25.42|25.34|25.42|25.34|25.37|25.29|123
1603455300000|2020-10-23 12:15:00|25.41|25.33|25.41|25.33|25.42|25.34|25.36|25.28|89
1603455600000|2020-10-23 12:20:00|25.46|25.38|25.51|25.43|25.51|25.43|25.41|25.33|206
1603455900000|2020-10-23 12:25:00|25.48|25.4|25.51|25.43|25.51|25.43|25.48|25.4|87
1603456200000|2020-10-23 12:30:00|25.48|25.4|25.41|25.33|25.48|25.4|25.41|25.33|39
1603456500000|2020-10-23 12:35:00|||||||||1
1603456800000|2020-10-23 12:40:00|25.46|25.38|25.46|25.38|25.46|25.38|25.36|25.28|102
1603457100000|2020-10-23 12:45:00|25.5|25.42|25.51|25.43|25.51|25.43|25.46|25.38|8
1603457400000|2020-10-23 12:50:00|25.53|25.45|25.48|25.4|25.55|25.47|25.46|25.38|61
1603457700000|2020-10-23 12:55:00|25.5|25.42|25.5|25.42|25.51|25.43|25.46|25.38|177
1603458000000|2020-10-23 13:00:00|25.51|25.43|25.46|25.38|25.53|25.45|25.46|25.38|13
1603458300000|2020-10-23 13:05:00|25.48|25.4|25.55|25.47|25.55|25.47|25.48|25.4|14
1603458600000|2020-10-23 13:10:00|25.53|25.45|25.55|25.47|25.55|25.47|25.51|25.43|16
1603458900000|2020-10-23 13:15:00|25.6|25.52|25.55|25.47|25.6|25.52|25.55|25.47|33
1603459200000|2020-10-23 13:20:00|25.51|25.43|25.55|25.47|25.55|25.47|25.51|25.43|90
1603459500000|2020-10-23 13:25:00|25.57|25.49|25.55|25.47|25.59|25.51|25.55|25.47|149
1603459800000|2020-10-23 13:30:00|25.59|25.51|25.64|25.56|25.64|25.56|25.57|25.49|170
1603460100000|2020-10-23 13:35:00|25.65|25.57|25.64|25.56|25.69|25.61|25.64|25.56|70
1603460400000|2020-10-23 13:40:00|25.67|25.59|25.67|25.59|25.69|25.61|25.6|25.52|172
1603460700000|2020-10-23 13:45:00|25.64|25.56|25.73|25.65|25.73|25.65|25.63|25.55|211
1603461000000|2020-10-23 13:50:00|25.76|25.68|25.68|25.6|25.78|25.7|25.68|25.6|231
1603461300000|2020-10-23 13:55:00|25.7|25.62|25.77|25.69|25.82|25.74|25.68|25.6|173
1603461600000|2020-10-23 14:00:00|25.79|25.71|25.91|25.83|25.91|25.83|25.79|25.71|350
1603461900000|2020-10-23 14:05:00|25.96|25.88|25.98|25.9|26|25.92|25.96|25.88|282
1603462200000|2020-10-23 14:10:00|26|25.92|25.95|25.87|26|25.92|25.91|25.83|206
1603462500000|2020-10-23 14:15:00|26|25.92|26|25.92|26|25.92|25.95|25.87|171
1603462800000|2020-10-23 14:20:00|26.02|25.94|26.13|26.05|26.14|26.06|25.99|25.91|406
1603463100000|2020-10-23 14:25:00|26.14|26.06|26.14|26.06|26.16|26.08|26.09|26.01|372
1603463400000|2020-10-23 14:30:00|26.12|26.04|26.14|26.06|26.18|26.1|26.12|26.04|229
1603463700000|2020-10-23 14:35:00|26.13|26.05|26.14|26.06|26.18|26.1|26.09|26.01|276
1603464000000|2020-10-23 14:40:00|26.11|26.03|26.14|26.06|26.19|26.11|26.09|26.01|216
1603464300000|2020-10-23 14:45:00|26.19|26.11|26.19|26.11|26.19|26.11|26.14|26.06|138
1603464600000|2020-10-23 14:50:00|26.22|26.14|26.24|26.16|26.24|26.16|26.19|26.11|208
1603464900000|2020-10-23 14:55:00|26.2|26.12|26.24|26.16|26.24|26.16|26.19|26.11|215
1603465200000|2020-10-23 15:00:00|26.29|26.21|26.15|26.07|26.29|26.21|26.15|26.07|415
1603465500000|2020-10-23 15:05:00|26.17|26.09|26.1|26.02|26.19|26.11|26.06|25.98|1238
1603465800000|2020-10-23 15:10:00|26.08|26|26.05|25.97|26.11|26.03|26.05|25.97|557
1603466100000|2020-10-23 15:15:00|26.03|25.95|26.06|25.98|26.08|26|26|25.92|708
1603466400000|2020-10-23 15:20:00|26.05|25.97|26.15|26.07|26.16|26.08|26.01|25.93|730
1603466700000|2020-10-23 15:25:00|26.16|26.08|26.11|26.03|26.2|26.12|26.05|25.97|1764
1603467000000|2020-10-23 15:30:00|26.08|26|26.03|25.95|26.16|26.08|26.01|25.93|1497
1603467300000|2020-10-23 15:35:00|26.01|25.93|26.02|25.94|26.06|25.98|26.01|25.93|36
1603467600000|2020-10-23 15:40:00|26.01|25.93|26.04|25.96|26.06|25.98|25.97|25.89|60
1603467900000|2020-10-23 15:45:00|26.02|25.94|26.11|26.03|26.12|26.04|26.02|25.94|12
1603468200000|2020-10-23 15:50:00|||||||||2
1603468500000|2020-10-23 15:55:00|26.12|26.04|26.09|26.01|26.12|26.04|26.07|25.99|56
1603468800000|2020-10-23 16:00:00|26.11|26.03|26.07|25.99|26.12|26.04|26.07|25.99|0
1603469100000|2020-10-23 16:05:00|26.06|25.98|26.06|25.98|26.07|25.99|26.06|25.98|0
1603469400000|2020-10-23 16:10:00|26.07|25.99|26.09|26.01|26.11|26.03|26.06|25.98|0
1603469700000|2020-10-23 16:15:00|26.11|26.03|26.18|26.1|26.29|26.16|26.11|26.03|38
1603470000000|2020-10-23 16:20:00|26.19|26.11|26.26|26.18|26.27|26.19|26.19|26.11|16
1603470300000|2020-10-23 16:25:00|26.21|26.13|26.21|26.13|26.22|26.14|26.21|26.13|2
1603470600000|2020-10-23 16:30:00|26.23|26.15|26.22|26.14|26.31|26.23|26.22|26.14|60
1603470900000|2020-10-23 16:35:00|26.21|26.13|26.17|26.09|26.21|26.13|26.17|26.09|4
1603471200000|2020-10-23 16:40:00|26.16|26.08|26.09|26.01|26.16|26.08|26.07|25.99|1
1603471500000|2020-10-23 16:45:00|26.11|26.03|26.12|26.04|26.12|26.04|26.11|26.03|0
1603471800000|2020-10-23 16:50:00|26.11|26.03|26.16|26.08|26.18|26.1|26.11|26.03|7
1603472100000|2020-10-23 16:55:00|26.18|26.1|26.21|26.13|26.26|26.18|26.18|26.1|1
1603472400000|2020-10-23 17:00:00|26.19|26.11|26.06|25.98|26.19|26.11|26.06|25.98|4
1603472700000|2020-10-23 17:05:00|26.04|25.96|26.04|25.96|26.04|25.96|26.02|25.94|1
1603473000000|2020-10-23 17:10:00|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|0
1603473600000|2020-10-23 17:20:00|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|0
1603474200000|2020-10-23 17:30:00|26.1|25.85|26|25.92|26.1|25.92|25.95|25.85|1
1603474800000|2020-10-23 17:40:00|25.95|25.87|25.95|25.87|25.95|25.87|25.95|25.87|0
1603475100000|2020-10-23 17:45:00|25.94|25.86|25.9|25.82|25.94|25.86|25.9|25.82|1
1603475700000|2020-10-23 17:55:00|25.88|25.8|25.9|25.65|25.94|25.8|25.88|25.65|0
1603476000000|2020-10-23 18:00:00|25.94|25.64|25.9|25.65|25.95|25.65|25.9|25.64|0
1603476300000|2020-10-23 18:05:00|25.87|25.62|25.87|25.62|25.87|25.62|25.87|25.62|0
1603476900000|2020-10-23 18:15:00|25.86|25.61|25.86|25.61|25.87|25.62|25.86|25.61|0
1603477200000|2020-10-23 18:20:00|25.87|25.62|25.76|25.68|25.87|25.68|25.76|25.62|0
1603477500000|2020-10-23 18:25:00|25.78|25.53|25.61|25.53|25.78|25.58|25.61|25.47|6
1603478100000|2020-10-23 18:35:00|25.62|25.54|25.84|25.59|25.84|25.63|25.61|25.52|0
1603478400000|2020-10-23 18:40:00|25.86|25.61|25.77|25.69|25.87|25.69|25.76|25.56|0
1603478700000|2020-10-23 18:45:00|25.76|25.68|25.67|25.59|25.78|25.68|25.67|25.53|1
1603479000000|2020-10-23 18:50:00|25.71|25.63|25.82|25.57|25.82|25.63|25.71|25.52|0
1603479300000|2020-10-23 18:55:00|25.71|25.63|25.78|25.53|25.78|25.63|25.71|25.52|1
1603479900000|2020-10-23 19:05:00|25.67|25.59|25.78|25.53|25.78|25.59|25.65|25.53|6
1603480200000|2020-10-23 19:10:00|25.67|25.59|25.78|25.53|25.78|25.59|25.67|25.53|0
1603480500000|2020-10-23 19:15:00|25.84|25.59|25.82|25.57|25.85|25.6|25.82|25.57|0
1603480800000|2020-10-23 19:20:00|25.72|25.64|25.72|25.64|25.82|25.64|25.72|25.55|0
1603481400000|2020-10-23 19:30:00|25.85|25.6|25.87|25.62|25.87|25.62|25.85|25.6|0
1603481700000|2020-10-23 19:35:00|25.89|25.64|25.86|25.61|25.89|25.72|25.76|25.61|2
1603482000000|2020-10-23 19:40:00|25.76|25.68|25.86|25.61|25.86|25.68|25.75|25.61|0
1603482300000|2020-10-23 19:45:00|25.76|25.68|25.86|25.61|25.86|25.71|25.75|25.59|0
1603482600000|2020-10-23 19:50:00|25.85|25.6|25.66|25.58|25.86|25.67|25.66|25.52|9
1603482900000|2020-10-23 19:55:00|25.73|25.48|25.87|25.57|25.87|25.59|25.67|25.48|88
1603695900000|2020-10-26 07:05:00|26.25|26.17|26.43|26.35|26.5|26.35|26.24|26.16|12
1603696200000|2020-10-26 07:10:00|26.45|26.37|26.63|26.38|26.63|26.46|26.42|26.24|33
1603696500000|2020-10-26 07:15:00|26.62|26.37|26.56|26.48|26.63|26.49|26.55|26.37|3
1603696800000|2020-10-26 07:20:00|26.57|26.49|26.63|26.55|26.63|26.55|26.56|26.48|22
1603697100000|2020-10-26 07:25:00|26.65|26.57|26.72|26.64|26.72|26.64|26.65|26.57|31
1603697400000|2020-10-26 07:30:00|26.74|26.66|26.69|26.61|26.74|26.66|26.66|26.58|38
1603697700000|2020-10-26 07:35:00|26.67|26.59|26.65|26.57|26.67|26.59|26.62|26.54|27
1603698000000|2020-10-26 07:40:00|26.63|26.55|26.55|26.47|26.65|26.57|26.55|26.4|81
1603698300000|2020-10-26 07:45:00|26.59|26.51|26.63|26.55|26.74|26.55|26.55|26.47|94
1603698600000|2020-10-26 07:50:00|26.61|26.53|26.61|26.53|26.63|26.55|26.61|26.53|1
1603698900000|2020-10-26 07:55:00|26.63|26.55|26.76|26.68|26.79|26.68|26.63|26.54|236
1603699200000|2020-10-26 08:00:00|26.8|26.72|27.04|26.96|27.05|26.97|26.8|26.72|800
1603699500000|2020-10-26 08:05:00|26.99|26.91|26.91|26.83|27.16|27.08|26.89|26.81|394
1603699800000|2020-10-26 08:10:00|26.89|26.81|26.74|26.66|27.02|26.94|26.74|26.66|442
1603700100000|2020-10-26 08:15:00|26.72|26.64|26.67|26.59|26.81|26.73|26.66|26.58|105
1603700400000|2020-10-26 08:20:00|26.66|26.58|26.92|26.84|26.92|26.84|26.64|26.56|243
1603700700000|2020-10-26 08:25:00|26.9|26.82|26.83|26.75|26.92|26.84|26.78|26.7|122
1603701000000|2020-10-26 08:30:00|26.84|26.76|26.97|26.89|26.97|26.89|26.84|26.76|220
1603701300000|2020-10-26 08:35:00|26.96|26.88|26.87|26.79|26.96|26.88|26.82|26.74|155
1603701600000|2020-10-26 08:40:00|26.89|26.81|26.83|26.75|26.96|26.88|26.83|26.75|95
1603701900000|2020-10-26 08:45:00|26.85|26.77|26.73|26.65|26.85|26.77|26.68|26.6|43
1603702200000|2020-10-26 08:50:00|26.75|26.67|26.6|26.52|26.78|26.7|26.6|26.52|98
1603702500000|2020-10-26 08:55:00|26.62|26.54|26.6|26.52|26.64|26.56|26.51|26.43|84
1603702800000|2020-10-26 09:00:00|26.62|26.54|26.55|26.47|26.65|26.57|26.55|26.47|20
1603703100000|2020-10-26 09:05:00|26.56|26.48|26.51|26.43|26.56|26.48|26.43|26.35|328
1603703400000|2020-10-26 09:10:00|26.47|26.39|26.42|26.34|26.53|26.45|26.41|26.33|252
1603703700000|2020-10-26 09:15:00|26.44|26.36|26.34|26.26|26.46|26.38|26.34|26.26|126
1603704000000|2020-10-26 09:20:00|26.36|26.28|26.42|26.34|26.42|26.34|26.33|26.25|72
1603704300000|2020-10-26 09:25:00|26.44|26.36|26.38|26.3|26.46|26.38|26.38|26.3|89
1603704600000|2020-10-26 09:30:00|26.39|26.31|26.48|26.4|26.5|26.42|26.38|26.3|37
1603704900000|2020-10-26 09:35:00|26.46|26.38|26.51|26.43|26.51|26.43|26.41|26.33|56
1603705200000|2020-10-26 09:40:00|26.53|26.45|26.58|26.5|26.58|26.5|26.51|26.43|133
1603705500000|2020-10-26 09:45:00|26.6|26.52|26.61|26.53|26.65|26.57|26.58|26.5|45
1603705800000|2020-10-26 09:50:00|26.65|26.57|26.61|26.53|26.67|26.59|26.61|26.53|84
1603706100000|2020-10-26 09:55:00|26.59|26.51|26.61|26.53|26.61|26.53|26.56|26.48|13
1603706400000|2020-10-26 10:00:00|26.59|26.51|26.61|26.53|26.63|26.55|26.59|26.51|91
1603706700000|2020-10-26 10:05:00|26.6|26.52|26.6|26.52|26.62|26.54|26.6|26.52|88
1603707000000|2020-10-26 10:10:00|26.63|26.55|26.51|26.43|26.65|26.57|26.51|26.43|127
1603707300000|2020-10-26 10:15:00|26.52|26.44|26.52|26.44|26.56|26.48|26.51|26.43|11
1603707600000|2020-10-26 10:20:00|26.56|26.48|26.56|26.48|26.56|26.48|26.49|26.41|119
1603707900000|2020-10-26 10:25:00|26.54|26.46|26.51|26.43|26.56|26.48|26.51|26.43|10
1603708200000|2020-10-26 10:30:00|26.52|26.44|26.51|26.43|26.56|26.48|26.49|26.41|121
1603708500000|2020-10-26 10:35:00|26.49|26.41|26.55|26.47|26.56|26.48|26.46|26.38|59
1603708800000|2020-10-26 10:40:00|26.56|26.48|26.67|26.59|26.67|26.59|26.55|26.47|15
1603709100000|2020-10-26 10:45:00|26.65|26.57|26.69|26.61|26.73|26.65|26.65|26.57|423
1603709400000|2020-10-26 10:50:00|26.67|26.59|26.66|26.58|26.69|26.61|26.64|26.56|296
1603709700000|2020-10-26 10:55:00|26.64|26.56|26.59|26.51|26.64|26.56|26.59|26.51|21
1603710000000|2020-10-26 11:00:00|26.55|26.47|26.5|26.42|26.59|26.51|26.5|26.42|14
1603710300000|2020-10-26 11:05:00|26.52|26.44|26.55|26.47|26.55|26.47|26.5|26.42|29
1603710600000|2020-10-26 11:10:00|26.53|26.45|26.56|26.48|26.59|26.51|26.53|26.45|27
1603710900000|2020-10-26 11:15:00|26.55|26.47|26.6|26.52|26.6|26.52|26.53|26.45|71
1603711200000|2020-10-26 11:20:00|26.58|26.5|26.65|26.57|26.65|26.57|26.58|26.5|79
1603711500000|2020-10-26 11:25:00|26.67|26.59|26.69|26.61|26.69|26.61|26.65|26.57|166
1603711800000|2020-10-26 11:30:00|26.65|26.57|26.65|26.57|26.69|26.61|26.65|26.57|84
1603712100000|2020-10-26 11:35:00|26.67|26.59|26.65|26.57|26.68|26.6|26.65|26.57|112
1603712400000|2020-10-26 11:40:00|26.68|26.6|26.65|26.57|26.7|26.62|26.65|26.57|105
1603712700000|2020-10-26 11:45:00|26.67|26.59|26.65|26.57|26.7|26.62|26.65|26.57|87
1603713000000|2020-10-26 11:50:00|26.67|26.59|26.73|26.65|26.75|26.67|26.65|26.57|57
1603713300000|2020-10-26 11:55:00|26.74|26.66|26.76|26.68|26.76|26.68|26.71|26.63|17
1603713600000|2020-10-26 12:00:00|26.78|26.7|26.83|26.75|26.83|26.75|26.75|26.67|43
1603713900000|2020-10-26 12:05:00|26.85|26.77|26.86|26.78|26.88|26.8|26.84|26.76|23
1603714200000|2020-10-26 12:10:00|26.88|26.8|26.86|26.78|26.9|26.82|26.84|26.76|150
1603714500000|2020-10-26 12:15:00|26.88|26.8|26.84|26.76|26.89|26.81|26.84|26.76|8
1603714800000|2020-10-26 12:20:00|26.86|26.78|26.88|26.8|26.88|26.8|26.84|26.76|28
1603715100000|2020-10-26 12:25:00|26.89|26.81|26.83|26.75|26.89|26.81|26.83|26.75|8
1603715400000|2020-10-26 12:30:00|26.82|26.74|26.78|26.7|26.83|26.75|26.78|26.7|24
1603715700000|2020-10-26 12:35:00|26.8|26.72|26.84|26.76|26.87|26.79|26.8|26.72|82
1603716000000|2020-10-26 12:40:00|26.83|26.75|26.93|26.85|26.93|26.85|26.83|26.75|13
1603716300000|2020-10-26 12:45:00|26.98|26.9|26.98|26.9|26.98|26.9|26.96|26.88|114
1603716600000|2020-10-26 12:50:00|26.96|26.88|26.98|26.9|27.02|26.94|26.89|26.81|272
1603716900000|2020-10-26 12:55:00|26.99|26.91|26.93|26.85|26.99|26.91|26.93|26.85|61
1603717200000|2020-10-26 13:00:00|26.89|26.81|26.86|26.78|26.89|26.81|26.84|26.76|19
1603717500000|2020-10-26 13:05:00|26.84|26.76|26.87|26.79|26.9|26.82|26.84|26.76|83
1603717800000|2020-10-26 13:10:00|26.89|26.81|26.85|26.77|26.89|26.81|26.84|26.76|0
1603718100000|2020-10-26 13:15:00|26.84|26.76|26.84|26.76|26.84|26.76|26.8|26.72|24
1603718400000|2020-10-26 13:20:00|26.82|26.74|26.8|26.72|26.84|26.76|26.8|26.72|11
1603718700000|2020-10-26 13:25:00|26.79|26.71|26.74|26.66|26.79|26.71|26.74|26.66|65
1603719000000|2020-10-26 13:30:00|26.72|26.64|26.61|26.53|26.74|26.66|26.56|26.48|518
1603719300000|2020-10-26 13:35:00|26.62|26.54|26.66|26.58|26.7|26.62|26.61|26.53|297
1603719600000|2020-10-26 13:40:00|26.65|26.57|26.68|26.6|26.75|26.67|26.65|26.57|96
1603719900000|2020-10-26 13:45:00|26.66|26.58|26.72|26.64|26.74|26.66|26.65|26.57|246
1603720200000|2020-10-26 13:50:00|26.7|26.62|26.6|26.52|26.73|26.65|26.6|26.52|221
1603720500000|2020-10-26 13:55:00|26.56|26.48|26.59|26.51|26.59|26.51|26.52|26.44|253
1603720800000|2020-10-26 14:00:00|26.57|26.49|26.53|26.45|26.61|26.53|26.51|26.43|186
1603721100000|2020-10-26 14:05:00|26.54|26.46|26.58|26.5|26.62|26.54|26.53|26.45|385
1603721400000|2020-10-26 14:10:00|26.6|26.52|26.58|26.5|26.62|26.54|26.54|26.46|111
1603721700000|2020-10-26 14:15:00|26.54|26.46|26.61|26.53|26.62|26.54|26.54|26.46|1094
1603722000000|2020-10-26 14:20:00|26.62|26.54|26.93|26.85|26.93|26.85|26.59|26.51|2936
1603722300000|2020-10-26 14:25:00|26.89|26.81|26.89|26.81|26.93|26.85|26.84|26.76|916
1603722600000|2020-10-26 14:30:00|26.91|26.83|27.04|26.96|27.08|27|26.9|26.82|738
1603722900000|2020-10-26 14:35:00|27.06|26.98|26.96|26.88|27.08|27|26.96|26.88|3062
1603723200000|2020-10-26 14:40:00|26.98|26.9|26.96|26.88|27.03|26.95|26.92|26.84|136
1603723500000|2020-10-26 14:45:00|26.92|26.84|27.1|27.02|27.15|27.07|26.92|26.84|2264
1603723800000|2020-10-26 14:50:00|27.11|27.03|27.11|27.03|27.13|27.05|27.06|26.98|522
1603724100000|2020-10-26 14:55:00|27.15|27.07|27.24|27.16|27.29|27.21|27.1|27.02|159
1603724400000|2020-10-26 15:00:00|27.26|27.18|27.41|27.33|27.49|27.41|27.26|27.18|493
1603724700000|2020-10-26 15:05:00|27.42|27.34|27.49|27.41|27.58|27.5|27.39|27.31|190
1603725000000|2020-10-26 15:10:00|27.51|27.43|27.42|27.34|27.51|27.43|27.38|27.3|250
1603725300000|2020-10-26 15:15:00|27.44|27.36|27.59|27.51|27.66|27.58|27.42|27.34|586
1603725600000|2020-10-26 15:20:00|27.57|27.49|27.3|27.22|27.62|27.54|27.29|27.21|1307
1603725900000|2020-10-26 15:25:00|27.32|27.24|27.23|27.15|27.34|27.26|27.16|27.08|644
1603726200000|2020-10-26 15:30:00|27.25|27.17|27.52|27.44|27.53|27.45|27.25|27.17|261
1603726500000|2020-10-26 15:35:00|27.51|27.43|27.39|27.31|27.53|27.45|27.34|27.26|186
1603726800000|2020-10-26 15:40:00|27.4|27.32|27.37|27.29|27.52|27.44|27.34|27.26|142
1603727100000|2020-10-26 15:45:00|27.39|27.31|27.45|27.37|27.45|27.37|27.31|27.23|248
1603727400000|2020-10-26 15:50:00|27.46|27.38|27.53|27.45|27.58|27.5|27.44|27.36|519
1603727700000|2020-10-26 15:55:00|27.55|27.47|27.51|27.43|27.55|27.47|27.41|27.33|148
1603728000000|2020-10-26 16:00:00|27.53|27.45|27.49|27.41|27.58|27.5|27.47|27.39|66
1603728300000|2020-10-26 16:05:00|27.5|27.42|27.55|27.47|27.59|27.51|27.49|27.41|375
1603728600000|2020-10-26 16:10:00|27.54|27.46|27.64|27.56|27.64|27.56|27.54|27.46|106
1603728900000|2020-10-26 16:15:00|27.6|27.52|27.45|27.37|27.64|27.56|27.41|27.33|745
1603729200000|2020-10-26 16:20:00|27.47|27.39|27.49|27.41|27.52|27.44|27.36|27.28|517
1603729500000|2020-10-26 16:25:00|27.51|27.43|27.49|27.41|27.57|27.49|27.44|27.36|937
1603729800000|2020-10-26 16:30:00|27.52|27.44|27.5|27.42|27.57|27.49|27.49|27.41|626
1603730100000|2020-10-26 16:35:00|27.52|27.44|27.54|27.46|27.57|27.49|27.45|27.37|100
1603730400000|2020-10-26 16:40:00|27.5|27.42|27.55|27.47|27.58|27.5|27.5|27.42|16
1603730700000|2020-10-26 16:45:00|27.57|27.49|27.68|27.6|27.68|27.6|27.57|27.49|31
1603731000000|2020-10-26 16:50:00|27.65|27.57|27.75|27.67|27.75|27.67|27.63|27.55|136
1603731300000|2020-10-26 16:55:00|27.8|27.72|27.76|27.68|27.82|27.74|27.76|27.68|361
1603731600000|2020-10-26 17:00:00|27.77|27.69|27.76|27.68|27.79|27.71|27.73|27.65|15
1603731900000|2020-10-26 17:05:00|27.78|27.7|27.88|27.8|27.9|27.82|27.78|27.7|111
1603732200000|2020-10-26 17:10:00|27.87|27.79|27.8|27.72|27.88|27.8|27.76|27.68|134
1603732500000|2020-10-26 17:15:00|27.81|27.73|27.95|27.87|27.96|27.88|27.79|27.71|25
1603732800000|2020-10-26 17:20:00|27.96|27.88|28.06|27.98|28.06|27.98|27.93|27.85|6
1603733100000|2020-10-26 17:25:00|28.08|28|28.16|28.08|28.17|28.09|28.06|27.98|19
1603733400000|2020-10-26 17:30:00|28.17|28.09|28.35|28.27|28.35|28.27|28.16|28.08|56
1603733700000|2020-10-26 17:35:00|28.4|28.32|28.11|28.03|28.4|28.32|28.07|27.99|139
1603734000000|2020-10-26 17:40:00|28.14|28.06|28.21|28.13|28.27|28.19|28.07|27.99|21
1603734300000|2020-10-26 17:45:00|28.23|28.15|28.19|28.11|28.25|28.17|28.19|28.11|10
1603734600000|2020-10-26 17:50:00|28.21|28.13|28.06|27.98|28.21|28.13|28.02|27.94|35
1603734900000|2020-10-26 17:55:00|28.03|27.95|27.99|27.91|28.09|28.01|27.97|27.89|34
1603735200000|2020-10-26 18:00:00|28.01|27.93|27.94|27.86|28.03|27.95|27.94|27.86|2
1603735500000|2020-10-26 18:05:00|27.95|27.87|27.95|27.87|27.99|27.89|27.91|27.74|9
1603735800000|2020-10-26 18:10:00|27.97|27.89|28.08|28|28.1|28.02|27.97|27.89|4
1603736100000|2020-10-26 18:15:00|28.07|27.99|28.12|28.04|28.12|28.04|28.06|27.98|13
1603736400000|2020-10-26 18:20:00|28.14|28.06|27.9|27.82|28.28|28.15|27.86|27.78|30
1603736700000|2020-10-26 18:25:00|27.89|27.81|27.65|27.57|27.94|27.86|27.65|27.57|15
1603737000000|2020-10-26 18:30:00|27.64|27.56|27.67|27.59|27.7|27.62|27.64|27.56|6
1603737300000|2020-10-26 18:35:00|27.69|27.61|27.84|27.76|27.86|27.78|27.69|27.61|5
1603737600000|2020-10-26 18:40:00|27.82|27.74|27.8|27.72|27.85|27.75|27.7|27.55|11
1603737900000|2020-10-26 18:45:00|27.79|27.71|27.97|27.89|28.03|27.9|27.79|27.71|6
1603738200000|2020-10-26 18:50:00|28.03|27.78|28.03|27.78|28.03|27.89|27.79|27.66|5
1603738500000|2020-10-26 18:55:00|28.01|27.76|28.18|27.93|28.18|27.93|28.01|27.75|0
1603738800000|2020-10-26 19:00:00|28.17|27.92|28.18|28.1|28.26|28.1|28.16|27.86|0
1603739100000|2020-10-26 19:05:00|28.25|28|28.51|28.26|28.52|28.37|28.18|28|6
1603739400000|2020-10-26 19:10:00|28.49|28.24|28.46|28.38|28.64|28.45|28.33|28.21|27
1603739700000|2020-10-26 19:15:00|28.48|28.4|28.08|28|28.56|28.4|28.08|27.94|32
1603740000000|2020-10-26 19:20:00|28.25|27.94|28.07|27.82|28.25|27.99|27.89|27.71|9
1603740300000|2020-10-26 19:25:00|28.06|27.81|28.03|27.78|28.07|27.82|28.03|27.73|1
1603740600000|2020-10-26 19:30:00|28.01|27.76|28.06|27.98|28.17|27.98|27.95|27.75|4
1603740900000|2020-10-26 19:35:00|28.05|27.97|28.29|28.04|28.31|28.06|28.05|27.96|1
1603741200000|2020-10-26 19:40:00|28.3|28.05|28.37|28.12|28.38|28.17|28.19|27.99|2
1603741500000|2020-10-26 19:45:00|28.41|28.16|28.46|28.38|28.54|28.39|28.41|28.15|2
1603741800000|2020-10-26 19:50:00|28.43|28.35|28.37|28.29|28.5|28.35|28.36|28.24|8
1603742100000|2020-10-26 19:55:00|28.36|28.28|28.22|27.97|28.43|28.28|28.13|27.95|4
1603742400000|2020-10-26 20:00:00|28.21|27.96|28.27|27.97|28.27|27.98|28.06|27.78|12
1603742700000|2020-10-26 20:05:00|28.26|27.96|28.2|27.95|28.3|28.05|28.2|27.95|1
1603743000000|2020-10-26 20:10:00|28.18|27.93|28.19|27.94|28.19|27.98|28.03|27.93|1
1603744200000|2020-10-26 20:30:00|28.13|27.88|28.12|28.04|28.13|28.04|28.08|27.88|1
1603744500000|2020-10-26 20:35:00|28.19|27.94|28.15|27.9|28.19|27.94|28.15|27.9|0
1603782300000|2020-10-27 07:05:00|27.68|27.38|27.75|27.45|27.8|27.5|27.68|27.38|0
1603782600000|2020-10-27 07:10:00|27.69|27.61|27.68|27.6|27.79|27.61|27.67|27.54|0
1603782900000|2020-10-27 07:15:00|27.73|27.48|27.74|27.49|27.75|27.53|27.61|27.46|1
1603783200000|2020-10-27 07:20:00|27.73|27.48|27.73|27.48|27.74|27.49|27.73|27.48|0
1603783500000|2020-10-27 07:25:00|27.72|27.47|27.68|27.6|27.73|27.6|27.68|27.43|0
1603783800000|2020-10-27 07:30:00|27.69|27.61|27.69|27.61|27.7|27.62|27.68|27.6|0
1603784400000|2020-10-27 07:40:00|27.67|27.59|27.62|27.54|27.71|27.59|27.61|27.46|21
1603784700000|2020-10-27 07:45:00|27.68|27.43|27.68|27.43|27.68|27.54|27.62|27.43|0
1603785000000|2020-10-27 07:50:00|27.64|27.39|27.65|27.4|27.66|27.46|27.52|27.39|12
1603785300000|2020-10-27 07:55:00|27.66|27.41|27.63|27.38|27.66|27.51|27.58|27.38|3
1603785600000|2020-10-27 08:00:00|27.64|27.39|27.68|27.6|27.78|27.66|27.52|27.39|163
1603785900000|2020-10-27 08:05:00|27.66|27.58|27.7|27.62|27.7|27.62|27.52|27.44|498
1603786200000|2020-10-27 08:10:00|27.69|27.61|27.88|27.8|27.94|27.86|27.69|27.61|426
1603786500000|2020-10-27 08:15:00|27.86|27.78|27.71|27.63|27.86|27.78|27.71|27.63|148
1603786800000|2020-10-27 08:20:00|27.73|27.65|27.76|27.68|27.91|27.83|27.71|27.63|142
1603787100000|2020-10-27 08:25:00|27.77|27.69|27.85|27.77|27.86|27.78|27.76|27.68|242
1603787400000|2020-10-27 08:30:00|27.81|27.73|27.77|27.69|27.81|27.73|27.64|27.56|179
1603787700000|2020-10-27 08:35:00|27.79|27.71|27.86|27.78|27.92|27.84|27.78|27.7|330
1603788000000|2020-10-27 08:40:00|27.85|27.77|27.78|27.7|27.88|27.8|27.71|27.63|59
1603788300000|2020-10-27 08:45:00|27.79|27.71|27.59|27.51|27.83|27.75|27.57|27.49|200
1603788600000|2020-10-27 08:50:00|27.61|27.53|27.65|27.57|27.66|27.58|27.53|27.45|97
1603788900000|2020-10-27 08:55:00|27.66|27.58|27.6|27.52|27.66|27.58|27.57|27.49|45
1603789200000|2020-10-27 09:00:00|27.62|27.54|27.62|27.54|27.71|27.63|27.6|27.52|61
1603789500000|2020-10-27 09:05:00|27.64|27.56|27.93|27.85|27.93|27.85|27.6|27.52|468
1603789800000|2020-10-27 09:10:00|27.91|27.83|27.83|27.75|27.96|27.88|27.82|27.74|51
1603790100000|2020-10-27 09:15:00|27.85|27.77|27.96|27.88|28|27.92|27.85|27.77|70
1603790400000|2020-10-27 09:20:00|28|27.92|27.91|27.83|28|27.92|27.86|27.78|151
1603790700000|2020-10-27 09:25:00|27.93|27.85|27.85|27.77|27.93|27.85|27.74|27.66|273
1603791000000|2020-10-27 09:30:00|27.86|27.78|27.76|27.68|27.9|27.82|27.7|27.62|91
1603791300000|2020-10-27 09:35:00|27.73|27.65|27.77|27.69|27.81|27.73|27.72|27.64|71
1603791600000|2020-10-27 09:40:00|27.81|27.73|27.86|27.78|27.86|27.78|27.8|27.72|80
1603791900000|2020-10-27 09:45:00|27.88|27.8|27.86|27.78|27.9|27.82|27.81|27.73|105
1603792200000|2020-10-27 09:50:00|27.81|27.73|27.94|27.86|27.94|27.86|27.81|27.73|138
1603792500000|2020-10-27 09:55:00|27.92|27.84|27.94|27.86|28.03|27.95|27.92|27.84|90
1603792800000|2020-10-27 10:00:00|27.89|27.81|27.85|27.77|27.89|27.81|27.83|27.75|138
1603793100000|2020-10-27 10:05:00|27.83|27.75|27.81|27.73|27.84|27.76|27.77|27.69|39
1603793400000|2020-10-27 10:10:00|27.79|27.71|27.76|27.68|27.82|27.74|27.74|27.66|107
1603793700000|2020-10-27 10:15:00|27.77|27.69|27.72|27.64|27.82|27.74|27.71|27.63|235
1603794000000|2020-10-27 10:20:00|27.74|27.66|27.83|27.75|27.84|27.76|27.7|27.62|11
1603794300000|2020-10-27 10:25:00|27.81|27.73|27.83|27.75|27.84|27.76|27.79|27.71|75
1603794600000|2020-10-27 10:30:00|27.79|27.71|27.79|27.71|27.79|27.71|27.71|27.63|419
1603794900000|2020-10-27 10:35:00|27.77|27.69|27.84|27.76|27.84|27.76|27.77|27.69|342
1603795200000|2020-10-27 10:40:00|27.82|27.74|27.72|27.64|27.85|27.77|27.72|27.64|42
1603795500000|2020-10-27 10:45:00|27.73|27.65|27.78|27.7|27.82|27.74|27.73|27.65|21
1603795800000|2020-10-27 10:50:00|27.8|27.72|27.71|27.63|27.83|27.75|27.71|27.63|328
1603796100000|2020-10-27 10:55:00|27.67|27.59|27.56|27.48|27.67|27.59|27.51|27.43|187
1603796400000|2020-10-27 11:00:00|27.54|27.46|27.64|27.56|27.64|27.56|27.51|27.43|78
1603796700000|2020-10-27 11:05:00|27.63|27.55|27.64|27.56|27.65|27.57|27.61|27.53|42
1603797000000|2020-10-27 11:10:00|27.63|27.55|27.64|27.56|27.64|27.56|27.59|27.51|78
1603797300000|2020-10-27 11:15:00|27.62|27.54|27.64|27.56|27.68|27.6|27.6|27.52|321
1603797600000|2020-10-27 11:20:00|27.66|27.58|27.69|27.61|27.69|27.61|27.64|27.56|21
1603797900000|2020-10-27 11:25:00|27.68|27.6|27.66|27.58|27.69|27.61|27.64|27.56|28
1603798200000|2020-10-27 11:30:00|27.68|27.6|27.59|27.51|27.68|27.6|27.59|27.51|70
1603798500000|2020-10-27 11:35:00|27.6|27.52|27.69|27.61|27.72|27.64|27.59|27.51|142
1603798800000|2020-10-27 11:40:00|27.7|27.62|27.68|27.6|27.7|27.62|27.68|27.6|45
1603799100000|2020-10-27 11:45:00|27.67|27.59|27.65|27.57|27.68|27.6|27.64|27.56|62
1603799400000|2020-10-27 11:50:00|27.67|27.59|27.63|27.55|27.67|27.59|27.63|27.55|17
1603799700000|2020-10-27 11:55:00|27.65|27.57|27.76|27.68|27.76|27.68|27.63|27.55|27
1603800000000|2020-10-27 12:00:00|27.72|27.64|27.68|27.6|27.72|27.64|27.68|27.6|101
1603800300000|2020-10-27 12:05:00|27.7|27.62|27.68|27.6|27.72|27.64|27.66|27.58|43
1603800600000|2020-10-27 12:10:00|27.7|27.62|27.75|27.67|27.76|27.68|27.68|27.6|10
1603800900000|2020-10-27 12:15:00|27.74|27.66|27.76|27.68|27.76|27.68|27.72|27.64|0
1603801200000|2020-10-27 12:20:00|27.78|27.7|27.81|27.73|27.81|27.73|27.78|27.7|11
1603801500000|2020-10-27 12:25:00|27.79|27.71|27.79|27.71|27.83|27.75|27.76|27.68|35
1603801800000|2020-10-27 12:30:00|27.81|27.73|27.75|27.67|27.81|27.73|27.73|27.65|252
1603802100000|2020-10-27 12:35:00|27.77|27.69|27.78|27.7|27.79|27.71|27.75|27.67|0
1603802400000|2020-10-27 12:40:00|27.79|27.71|27.88|27.8|27.9|27.82|27.78|27.7|517
1603802700000|2020-10-27 12:45:00|27.86|27.78|27.88|27.8|27.88|27.8|27.83|27.75|104
1603803000000|2020-10-27 12:50:00|27.86|27.78|27.98|27.9|27.98|27.9|27.86|27.78|21
1603803300000|2020-10-27 12:55:00|27.95|27.87|28|27.92|28.02|27.94|27.95|27.87|30
1603803600000|2020-10-27 13:00:00|28.02|27.94|28.03|27.95|28.07|27.99|28|27.92|71
1603803900000|2020-10-27 13:05:00|28.04|27.96|27.94|27.86|28.04|27.96|27.91|27.83|265
1603804200000|2020-10-27 13:10:00|27.93|27.85|27.99|27.91|28|27.92|27.91|27.83|32
1603804500000|2020-10-27 13:15:00|28|27.92|28|27.92|28.05|27.97|27.99|27.91|39
1603804800000|2020-10-27 13:20:00|28.01|27.93|27.98|27.9|28.05|27.97|27.96|27.88|111
1603805100000|2020-10-27 13:25:00|28|27.92|28.06|27.98|28.06|27.98|27.98|27.9|0
1603805400000|2020-10-27 13:30:00|28.07|27.99|28.18|28.1|28.22|28.14|28.06|27.98|703
1603805700000|2020-10-27 13:35:00|28.22|28.14|28.13|28.05|28.23|28.15|28.05|27.97|775
1603806000000|2020-10-27 13:40:00|28.15|28.07|28.18|28.1|28.27|28.19|28.13|28.05|113
1603806300000|2020-10-27 13:45:00|28.16|28.08|28.24|28.16|28.32|28.24|28.13|28.05|365
1603806600000|2020-10-27 13:50:00|28.22|28.14|28.06|27.98|28.29|28.21|28.06|27.98|441
1603806900000|2020-10-27 13:55:00|28.09|28.01|28.05|27.97|28.14|28.06|28.04|27.96|155
1603807200000|2020-10-27 14:00:00|28.04|27.96|28.09|28.01|28.09|28.01|28.01|27.93|28
1603807500000|2020-10-27 14:05:00|28.11|28.03|28.1|28.02|28.18|28.1|27.99|27.91|304
1603807800000|2020-10-27 14:10:00|28.09|28.01|28.22|28.14|28.23|28.15|28.09|28.01|182
1603808100000|2020-10-27 14:15:00|28.18|28.1|28.37|28.29|28.37|28.29|28.18|28.1|399
1603808400000|2020-10-27 14:20:00|28.4|28.32|28.5|28.42|28.51|28.43|28.32|28.24|443
1603808700000|2020-10-27 14:25:00|28.52|28.44|28.64|28.56|28.69|28.61|28.47|28.39|252
1603809000000|2020-10-27 14:30:00|28.6|28.52|28.55|28.47|28.69|28.61|28.55|28.47|282
1603809300000|2020-10-27 14:35:00|28.57|28.49|28.56|28.48|28.64|28.56|28.55|28.47|292
1603809600000|2020-10-27 14:40:00|28.57|28.49|28.63|28.55|28.69|28.61|28.55|28.47|282
1603809900000|2020-10-27 14:45:00|28.64|28.56|28.47|28.39|28.67|28.59|28.43|28.35|683
1603810200000|2020-10-27 14:50:00|28.46|28.38|28.5|28.42|28.59|28.51|28.38|28.3|392
1603810500000|2020-10-27 14:55:00|28.48|28.4|28.59|28.51|28.63|28.55|28.45|28.37|210
1603810800000|2020-10-27 15:00:00|28.61|28.53|28.59|28.51|28.69|28.61|28.55|28.47|171
1603811100000|2020-10-27 15:05:00|28.61|28.53|28.55|28.47|28.63|28.55|28.51|28.43|150
1603811400000|2020-10-27 15:10:00|28.53|28.45|28.47|28.39|28.55|28.47|28.45|28.37|371
1603811700000|2020-10-27 15:15:00|28.45|28.37|28.45|28.37|28.48|28.4|28.4|28.32|118
1603812000000|2020-10-27 15:20:00|28.47|28.39|28.5|28.42|28.54|28.46|28.4|28.32|664
1603812300000|2020-10-27 15:25:00|28.46|28.38|28.61|28.53|28.62|28.54|28.41|28.33|205
1603812600000|2020-10-27 15:30:00|28.59|28.51|28.61|28.53|28.71|28.63|28.59|28.51|876
1603812900000|2020-10-27 15:35:00|28.64|28.56|28.59|28.51|28.67|28.59|28.59|28.51|284
1603813200000|2020-10-27 15:40:00|28.57|28.49|28.48|28.4|28.63|28.55|28.44|28.36|300
1603813500000|2020-10-27 15:45:00|28.46|28.38|28.22|28.14|28.48|28.4|28.22|28.14|561
1603813800000|2020-10-27 15:50:00|28.23|28.15|28.23|28.15|28.27|28.19|28.2|28.12|105
1603814100000|2020-10-27 15:55:00|28.25|28.17|28.17|28.09|28.27|28.19|28.17|28.09|60
1603814400000|2020-10-27 16:00:00|28.18|28.1|28.14|28.06|28.22|28.14|28.09|28.01|186
1603814700000|2020-10-27 16:05:00|28.13|28.05|28.15|28.07|28.18|28.1|28.11|28.03|197
1603815000000|2020-10-27 16:10:00|28.17|28.09|28.29|28.21|28.32|28.24|28.15|28.07|459
1603815300000|2020-10-27 16:15:00|28.27|28.19|28.26|28.18|28.31|28.23|28.24|28.16|394
1603815600000|2020-10-27 16:20:00|28.24|28.16|28.17|28.09|28.24|28.16|28.14|28.06|300
1603815900000|2020-10-27 16:25:00|28.16|28.08|28.24|28.16|28.25|28.17|28.12|28.04|564
1603816200000|2020-10-27 16:30:00|28.25|28.17|28.4|28.32|28.43|28.35|28.22|28.14|245
1603816500000|2020-10-27 16:35:00|28.42|28.34|28.32|28.24|28.45|28.37|28.31|28.23|240
1603816800000|2020-10-27 16:40:00|28.31|28.23|28.48|28.4|28.49|28.41|28.31|28.23|346
1603817100000|2020-10-27 16:45:00|28.51|28.43|28.47|28.39|28.51|28.43|28.43|28.35|79
1603817400000|2020-10-27 16:50:00|28.48|28.4|28.49|28.41|28.54|28.46|28.44|28.36|4
1603817700000|2020-10-27 16:55:00|28.51|28.43|28.49|28.41|28.58|28.5|28.45|28.37|85
1603818000000|2020-10-27 17:00:00|28.47|28.39|28.44|28.36|28.5|28.42|28.44|28.36|116
1603818300000|2020-10-27 17:05:00|28.45|28.37|28.46|28.38|28.46|28.38|28.43|28.35|42
1603818600000|2020-10-27 17:10:00|28.43|28.35|28.46|28.38|28.5|28.42|28.43|28.35|25
1603818900000|2020-10-27 17:15:00|28.42|28.34|28.45|28.37|28.45|28.37|28.42|28.34|55
1603819200000|2020-10-27 17:20:00|28.44|28.36|28.36|28.28|28.45|28.37|28.36|28.28|170
1603819500000|2020-10-27 17:25:00|28.38|28.3|28.31|28.23|28.38|28.3|28.31|28.23|29
1603819800000|2020-10-27 17:30:00|28.29|28.21|28.22|28.14|28.29|28.21|28.18|28.1|108
1603820100000|2020-10-27 17:35:00|28.23|28.15|28.18|28.1|28.23|28.15|28.16|28.08|142
1603820400000|2020-10-27 17:40:00|28.16|28.08|28.2|28.12|28.22|28.14|28.16|28.08|12
1603820700000|2020-10-27 17:45:00|28.22|28.14|28.13|28.05|28.23|28.15|28.13|28.05|11
1603821000000|2020-10-27 17:50:00|28.11|28.03|28.15|28.07|28.19|28.11|28.08|28|123
1603821300000|2020-10-27 17:55:00|28.14|28.06|28.19|28.11|28.19|28.11|28.14|28.06|1
1603821600000|2020-10-27 18:00:00|28.2|28.12|28.21|28.13|28.22|28.14|28.18|28.1|71
1603821900000|2020-10-27 18:05:00|28.19|28.11|28.21|28.13|28.23|28.15|28.18|28.1|8
1603822200000|2020-10-27 18:10:00|28.23|28.15|28.26|28.18|28.27|28.19|28.21|28.13|9
1603822500000|2020-10-27 18:15:00|28.27|28.19|28.37|28.29|28.37|28.29|28.27|28.19|42
1603822800000|2020-10-27 18:20:00|28.32|28.24|28.36|28.28|28.37|28.29|28.31|28.23|34
1603823100000|2020-10-27 18:25:00|28.34|28.26|28.36|28.28|28.37|28.29|28.32|28.24|78
1603823400000|2020-10-27 18:30:00|28.34|28.26|28.32|28.24|28.37|28.29|28.32|28.24|105
1603823700000|2020-10-27 18:35:00|28.28|28.2|28.3|28.22|28.32|28.24|28.25|28.17|44
1603824000000|2020-10-27 18:40:00|28.29|28.21|28.36|28.28|28.37|28.29|28.29|28.21|2
1603824300000|2020-10-27 18:45:00|28.37|28.29|28.32|28.24|28.46|28.38|28.29|28.21|26
1603824600000|2020-10-27 18:50:00|28.34|28.26|28.34|28.26|28.44|28.31|28.34|28.19|0
1603824900000|2020-10-27 18:55:00|28.38|28.3|28.32|28.24|28.44|28.3|28.31|28.19|0
1603825200000|2020-10-27 19:00:00|28.29|28.21|28.34|28.26|28.35|28.27|28.29|28.21|13
1603825500000|2020-10-27 19:05:00|28.36|28.28|28.45|28.37|28.47|28.39|28.34|28.26|44
1603825800000|2020-10-27 19:10:00|28.46|28.38|28.46|28.38|28.49|28.41|28.45|28.37|20
1603826100000|2020-10-27 19:15:00|28.48|28.4|28.43|28.35|28.49|28.41|28.43|28.35|10
1603826400000|2020-10-27 19:20:00|28.44|28.36|28.4|28.32|28.5|28.36|28.4|28.25|0
1603826700000|2020-10-27 19:25:00|28.37|28.29|28.36|28.28|28.37|28.29|28.34|28.26|2
1603827000000|2020-10-27 19:30:00|28.35|28.27|28.33|28.25|28.46|28.28|28.33|28.21|9
1603827300000|2020-10-27 19:35:00|28.35|28.27|28.23|27.98|28.35|28.27|28.21|27.96|52
1603827600000|2020-10-27 19:40:00|28.17|28.09|28.3|28.05|28.3|28.09|28.08|27.98|24
1603827900000|2020-10-27 19:45:00|28.24|28.16|28.38|28.3|28.47|28.35|28.24|28.05|7
1603828200000|2020-10-27 19:50:00|28.37|28.29|28.38|28.3|28.52|28.34|28.37|28.23|16
1603828500000|2020-10-27 19:55:00|28.39|28.31|28.61|28.36|28.62|28.4|28.39|28.28|18
1603828800000|2020-10-27 20:00:00|28.62|28.37|28.62|28.37|28.64|28.39|28.58|28.33|21
1603829100000|2020-10-27 20:05:00|28.64|28.39|28.61|28.53|28.67|28.53|28.61|28.39|0
1603829400000|2020-10-27 20:10:00|28.71|28.46|28.65|28.57|28.73|28.61|28.64|28.46|30
1603830600000|2020-10-27 20:30:00|28.75|28.5|28.75|28.5|28.75|28.5|28.75|28.5|0
1603868700000|2020-10-28 07:05:00|29.13|28.83|29.23|28.98|29.23|29.01|29.08|28.8|21
1603869000000|2020-10-28 07:10:00|29.24|28.99|29.18|29.1|29.32|29.16|29.18|28.99|7
1603869300000|2020-10-28 07:15:00|29.19|29.11|29.23|29.15|29.29|29.16|29.19|29.04|99
1603869600000|2020-10-28 07:20:00|29.26|29.18|29.64|29.39|29.68|29.47|29.24|29.15|231
1603869900000|2020-10-28 07:25:00|29.65|29.4|29.41|29.33|29.65|29.4|29.39|29.27|3
1603870200000|2020-10-28 07:30:00|29.43|29.35|29.41|29.33|29.58|29.38|29.41|29.3|4
1603870500000|2020-10-28 07:35:00|29.4|29.32|29.53|29.28|29.55|29.38|29.34|29.26|33
1603870800000|2020-10-28 07:40:00|29.43|29.35|29.38|29.3|29.54|29.35|29.37|29.28|3
1603871100000|2020-10-28 07:45:00|29.39|29.31|29.31|29.23|29.46|29.33|29.3|29.16|40
1603871400000|2020-10-28 07:50:00|29.32|29.24|29.34|29.26|29.37|29.29|29.3|29.22|75
1603871700000|2020-10-28 07:55:00|29.35|29.27|29.36|29.28|29.42|29.34|29.29|29.16|57
1603872000000|2020-10-28 08:00:00|29.38|29.3|29.38|29.3|29.41|29.33|29.28|29.2|393
1603872300000|2020-10-28 08:05:00|29.4|29.32|29.65|29.57|29.65|29.57|29.35|29.27|322
1603872600000|2020-10-28 08:10:00|29.68|29.6|30.2|30.12|30.21|30.13|29.67|29.59|1268
1603872900000|2020-10-28 08:15:00|30.24|30.16|30.46|30.38|30.65|30.57|30.24|30.16|1919
1603873200000|2020-10-28 08:20:00|30.44|30.36|30.51|30.43|30.64|30.56|30.32|30.24|1173
1603873500000|2020-10-28 08:25:00|30.54|30.46|30.33|30.25|30.68|30.6|30.29|30.21|1071
1603873800000|2020-10-28 08:30:00|30.29|30.21|30.42|30.34|30.52|30.44|30.25|30.17|1269
1603874100000|2020-10-28 08:35:00|30.45|30.37|30.43|30.35|30.49|30.41|30.32|30.24|368
1603874400000|2020-10-28 08:40:00|30.42|30.34|30.22|30.14|30.45|30.37|30.17|30.09|342
1603874700000|2020-10-28 08:45:00|30.23|30.15|30.03|29.95|30.27|30.19|30.03|29.95|357
1603875000000|2020-10-28 08:50:00|30.06|29.98|29.83|29.75|30.06|29.98|29.8|29.72|941
1603875300000|2020-10-28 08:55:00|29.81|29.73|29.59|29.51|29.88|29.8|29.56|29.48|1539
1603875600000|2020-10-28 09:00:00|29.61|29.53|29.72|29.64|29.81|29.73|29.49|29.41|1338
1603875900000|2020-10-28 09:05:00|29.69|29.61|29.59|29.51|29.72|29.64|29.49|29.41|603
1603876200000|2020-10-28 09:10:00|29.54|29.46|29.5|29.42|29.62|29.54|29.4|29.32|183
1603876500000|2020-10-28 09:15:00|29.47|29.39|29.54|29.46|29.64|29.56|29.45|29.37|255
1603876800000|2020-10-28 09:20:00|29.55|29.47|29.49|29.41|29.6|29.52|29.44|29.36|597
1603877100000|2020-10-28 09:25:00|29.47|29.39|29.58|29.5|29.58|29.5|29.39|29.31|202
1603877400000|2020-10-28 09:30:00|29.56|29.48|29.67|29.59|29.76|29.68|29.53|29.45|217
1603877700000|2020-10-28 09:35:00|29.69|29.61|29.77|29.69|29.77|29.69|29.66|29.58|52
1603878000000|2020-10-28 09:40:00|29.78|29.7|29.73|29.65|29.82|29.74|29.73|29.65|39
1603878300000|2020-10-28 09:45:00|29.75|29.67|29.92|29.84|29.92|29.84|29.73|29.65|48
1603878600000|2020-10-28 09:50:00|29.91|29.83|29.86|29.78|29.93|29.85|29.84|29.76|75
1603878900000|2020-10-28 09:55:00|29.85|29.77|29.67|29.59|29.88|29.8|29.63|29.55|195
1603879200000|2020-10-28 10:00:00|29.63|29.55|29.5|29.42|29.67|29.59|29.48|29.4|625
1603879500000|2020-10-28 10:05:00|29.53|29.45|29.51|29.43|29.57|29.49|29.47|29.39|248
1603879800000|2020-10-28 10:10:00|29.52|29.44|29.51|29.43|29.56|29.48|29.48|29.4|140
1603880100000|2020-10-28 10:15:00|29.53|29.45|29.37|29.29|29.55|29.47|29.33|29.25|273
1603880400000|2020-10-28 10:20:00|29.33|29.25|29.57|29.49|29.57|29.49|29.33|29.25|200
1603880700000|2020-10-28 10:25:00|29.6|29.52|29.82|29.74|29.83|29.75|29.6|29.52|276
1603881000000|2020-10-28 10:30:00|29.81|29.73|29.8|29.72|29.85|29.77|29.72|29.64|95
1603881300000|2020-10-28 10:35:00|29.78|29.7|29.74|29.66|29.84|29.76|29.71|29.63|51
1603881600000|2020-10-28 10:40:00|29.76|29.68|29.76|29.68|29.8|29.72|29.71|29.63|175
1603881900000|2020-10-28 10:45:00|29.71|29.63|29.75|29.67|29.76|29.68|29.7|29.62|181
1603882200000|2020-10-28 10:50:00|29.77|29.69|29.76|29.68|29.82|29.74|29.67|29.59|336
1603882500000|2020-10-28 10:55:00|29.78|29.7|29.89|29.81|29.9|29.82|29.76|29.68|233
1603882800000|2020-10-28 11:00:00|29.9|29.82|29.84|29.76|29.97|29.89|29.8|29.72|132
1603883100000|2020-10-28 11:05:00|29.86|29.78|30.1|30.02|30.1|30.02|29.86|29.78|155
1603883400000|2020-10-28 11:10:00|30.15|30.07|30.17|30.09|30.22|30.14|30.09|30.01|272
1603883700000|2020-10-28 11:15:00|30.18|30.1|30.09|30.01|30.18|30.1|30.08|30|68
1603884000000|2020-10-28 11:20:00|30.08|30|30.17|30.09|30.19|30.11|30.02|29.94|324
1603884300000|2020-10-28 11:25:00|30.19|30.11|30.15|30.07|30.19|30.11|30.13|30.05|103
1603884600000|2020-10-28 11:30:00|30.13|30.05|30.21|30.13|30.22|30.14|30.09|30.01|63
1603884900000|2020-10-28 11:35:00|30.22|30.14|30.26|30.18|30.29|30.21|30.21|30.13|81
1603885200000|2020-10-28 11:40:00|30.27|30.19|30.21|30.13|30.29|30.21|30.21|30.13|110
1603885500000|2020-10-28 11:45:00|30.19|30.11|30.17|30.09|30.27|30.19|30.16|30.08|268
1603885800000|2020-10-28 11:50:00|30.15|30.07|30.15|30.07|30.24|30.16|30.12|30.04|111
1603886100000|2020-10-28 11:55:00|30.14|30.06|30.2|30.12|30.2|30.12|30.11|30.03|117
1603886400000|2020-10-28 12:00:00|30.19|30.11|30.29|30.21|30.34|30.26|30.19|30.11|162
1603886700000|2020-10-28 12:05:00|30.3|30.22|30.38|30.3|30.42|30.34|30.29|30.21|177
1603887000000|2020-10-28 12:10:00|30.4|30.32|30.5|30.42|30.5|30.42|30.38|30.3|336
1603887300000|2020-10-28 12:15:00|30.48|30.4|30.47|30.39|30.55|30.47|30.42|30.34|128
1603887600000|2020-10-28 12:20:00|30.48|30.4|30.45|30.37|30.51|30.43|30.42|30.34|35
1603887900000|2020-10-28 12:25:00|30.46|30.38|30.38|30.3|30.47|30.39|30.36|30.28|22
1603888200000|2020-10-28 12:30:00|30.39|30.31|30.53|30.45|30.53|30.45|30.38|30.3|275
1603888500000|2020-10-28 12:35:00|30.56|30.48|30.72|30.64|30.73|30.65|30.54|30.46|241
1603888800000|2020-10-28 12:40:00|30.73|30.65|30.99|30.91|31.01|30.93|30.72|30.64|366
1603889100000|2020-10-28 12:45:00|31|30.92|31.19|31.11|31.21|31.13|30.97|30.89|1095
1603889400000|2020-10-28 12:50:00|31.17|31.09|31.2|31.12|31.27|31.19|31.15|31.07|599
1603889700000|2020-10-28 12:55:00|31.21|31.13|31|30.92|31.34|31.26|31|30.92|420
1603890000000|2020-10-28 13:00:00|30.94|30.86|30.83|30.75|30.96|30.88|30.82|30.74|81
1603890300000|2020-10-28 13:05:00|30.87|30.79|30.8|30.72|30.87|30.79|30.75|30.67|182
1603890600000|2020-10-28 13:10:00|30.82|30.74|30.85|30.77|30.89|30.81|30.82|30.74|71
1603890900000|2020-10-28 13:15:00|30.88|30.8|31.14|31.06|31.14|31.06|30.87|30.79|622
1603891200000|2020-10-28 13:20:00|31.18|31.1|30.99|30.91|31.24|31.16|30.99|30.91|322
1603891500000|2020-10-28 13:25:00|30.97|30.89|30.84|30.76|30.99|30.91|30.8|30.72|233
1603891800000|2020-10-28 13:30:00|30.85|30.77|30.96|30.88|31.01|30.93|30.79|30.71|433
1603892100000|2020-10-28 13:35:00|30.97|30.89|30.76|30.68|31.01|30.93|30.7|30.62|1027
1603892400000|2020-10-28 13:40:00|30.75|30.67|30.69|30.61|30.89|30.81|30.66|30.58|412
1603892700000|2020-10-28 13:45:00|30.68|30.6|30.88|30.8|30.88|30.8|30.67|30.59|549
1603893000000|2020-10-28 13:50:00|30.9|30.82|31.22|31.14|31.27|31.19|30.9|30.82|741
1603893300000|2020-10-28 13:55:00|31.17|31.09|31.18|31.1|31.29|31.21|31.14|31.06|331
1603893600000|2020-10-28 14:00:00|31.21|31.13|31.65|31.57|31.65|31.57|31.09|31.01|1186
1603893900000|2020-10-28 14:05:00|31.63|31.55|31.62|31.54|31.68|31.6|31.5|31.42|288
1603894200000|2020-10-28 14:10:00|31.64|31.56|31.61|31.53|31.8|31.72|31.6|31.52|1168
1603894500000|2020-10-28 14:15:00|31.62|31.54|32|31.92|32|31.92|31.54|31.46|1049
1603894800000|2020-10-28 14:20:00|31.95|31.87|32.04|31.96|32.06|31.98|31.89|31.81|767
1603895100000|2020-10-28 14:25:00|32.03|31.95|32.31|32.23|32.41|32.33|31.99|31.91|367
1603895400000|2020-10-28 14:30:00|32.29|32.21|31.99|31.91|32.41|32.33|31.93|31.85|523
1603895700000|2020-10-28 14:35:00|32.02|31.94|32.09|32.01|32.09|32.01|31.94|31.86|1016
1603896000000|2020-10-28 14:40:00|32.1|32.02|32.06|31.98|32.18|32.1|32.03|31.95|526
1603896300000|2020-10-28 14:45:00|32.09|32.01|32.41|32.33|32.43|32.35|32.06|31.98|387
1603896600000|2020-10-28 14:50:00|32.4|32.32|32.25|32.17|32.56|32.48|32.25|32.17|1003
1603896900000|2020-10-28 14:55:00|32.26|32.18|32.14|32.06|32.36|32.28|32.1|32.02|517
1603897200000|2020-10-28 15:00:00|32.15|32.07|32.22|32.14|32.23|32.15|32.06|31.98|517
1603897500000|2020-10-28 15:05:00|32.21|32.13|32.06|31.98|32.21|32.13|31.94|31.86|657
1603897800000|2020-10-28 15:10:00|32.08|32|31.98|31.9|32.15|32.07|31.96|31.88|755
1603898100000|2020-10-28 15:15:00|31.99|31.91|32.1|32.02|32.16|32.08|31.96|31.88|726
1603898400000|2020-10-28 15:20:00|32.08|32|32.23|32.15|32.3|32.22|32.03|31.95|499
1603898700000|2020-10-28 15:25:00|32.25|32.17|32.27|32.19|32.39|32.31|32.21|32.13|1409
1603899000000|2020-10-28 15:30:00|32.25|32.17|32.42|32.34|32.48|32.4|32.25|32.17|1698
1603899300000|2020-10-28 15:35:00|32.41|32.33|32.06|31.98|32.42|32.34|32.02|31.94|534
1603899600000|2020-10-28 15:40:00|32.07|31.99|31.71|31.63|32.16|32.08|31.62|31.54|1424
1603899900000|2020-10-28 15:45:00|31.69|31.61|31.32|31.24|31.76|31.68|31.21|31.13|1903
1603900200000|2020-10-28 15:50:00|31.3|31.22|31.32|31.24|31.51|31.43|31.24|31.16|809
1603900500000|2020-10-28 15:55:00|31.33|31.25|31.37|31.29|31.41|31.33|31.19|31.11|517
1603900800000|2020-10-28 16:00:00|31.39|31.31|31.3|31.22|31.44|31.36|31.29|31.21|775
1603901100000|2020-10-28 16:05:00|31.29|31.21|31.08|31|31.32|31.24|31.03|30.95|572
1603901400000|2020-10-28 16:10:00|31.09|31.01|30.93|30.85|31.15|31.07|30.88|30.8|710
1603901700000|2020-10-28 16:15:00|30.91|30.83|30.91|30.83|30.93|30.85|30.78|30.7|926
1603902000000|2020-10-28 16:20:00|30.88|30.8|30.99|30.91|31.06|30.98|30.87|30.79|523
1603902300000|2020-10-28 16:25:00|30.97|30.89|31.35|31.27|31.4|31.32|30.95|30.87|657
1603902600000|2020-10-28 16:30:00|31.32|31.24|31.13|31.05|31.36|31.28|31.12|31.04|778
1603902900000|2020-10-28 16:35:00|31.1|31.02|31.17|31.09|31.23|31.15|31.01|30.93|489
1603903200000|2020-10-28 16:40:00|31.19|31.11|31.22|31.14|31.27|31.19|31.14|31.06|431
1603903500000|2020-10-28 16:45:00|31.24|31.16|31.47|31.39|31.49|31.41|31.21|31.13|252
1603903800000|2020-10-28 16:50:00|31.49|31.41|31.36|31.28|31.5|31.42|31.36|31.28|89
1603904100000|2020-10-28 16:55:00|31.39|31.31|31.39|31.31|31.48|31.4|31.33|31.25|115
1603904400000|2020-10-28 17:00:00|31.41|31.33|31.49|31.41|31.54|31.46|31.4|31.32|63
1603904700000|2020-10-28 17:05:00|31.51|31.43|31.66|31.58|31.66|31.58|31.49|31.41|156
1603905000000|2020-10-28 17:10:00|31.64|31.56|31.78|31.7|31.79|31.71|31.62|31.54|64
1603905300000|2020-10-28 17:15:00|31.8|31.72|31.78|31.7|31.97|31.89|31.76|31.68|555
1603905600000|2020-10-28 17:20:00|31.81|31.73|31.84|31.76|31.91|31.83|31.79|31.71|129
1603905900000|2020-10-28 17:25:00|31.86|31.78|31.61|31.53|31.86|31.78|31.61|31.53|44
1603906200000|2020-10-28 17:30:00|31.64|31.56|31.56|31.48|31.7|31.62|31.54|31.46|9
1603906500000|2020-10-28 17:35:00|31.54|31.46|31.47|31.39|31.56|31.48|31.46|31.38|10
1603906800000|2020-10-28 17:40:00|31.49|31.41|31.6|31.52|31.6|31.52|31.49|31.41|5
1603907100000|2020-10-28 17:45:00|31.59|31.51|31.57|31.49|31.65|31.57|31.52|31.44|54
1603907400000|2020-10-28 17:50:00|31.59|31.51|31.57|31.49|31.66|31.58|31.57|31.49|40
1603907700000|2020-10-28 17:55:00|31.58|31.5|31.57|31.49|31.66|31.58|31.52|31.44|31
1603908000000|2020-10-28 18:00:00|31.58|31.5|31.72|31.64|31.77|31.69|31.58|31.5|56
1603908300000|2020-10-28 18:05:00|31.73|31.65|31.83|31.75|31.87|31.79|31.67|31.59|34
1603908600000|2020-10-28 18:10:00|31.85|31.77|31.98|31.9|32|31.92|31.85|31.77|46
1603908900000|2020-10-28 18:15:00|31.97|31.89|31.98|31.9|32.06|31.98|31.94|31.86|22
1603909200000|2020-10-28 18:20:00|32|31.92|31.76|31.68|32|31.92|31.76|31.68|30
1603909500000|2020-10-28 18:25:00|31.74|31.66|31.67|31.59|31.82|31.74|31.65|31.57|34
1603909800000|2020-10-28 18:30:00|31.66|31.58|31.71|31.63|31.75|31.67|31.6|31.52|44
1603910100000|2020-10-28 18:35:00|31.73|31.65|31.92|31.84|31.93|31.85|31.71|31.63|20
1603910400000|2020-10-28 18:40:00|31.93|31.85|31.87|31.79|32.06|31.92|31.82|31.74|12
1603910700000|2020-10-28 18:45:00|31.97|31.72|31.73|31.65|31.99|31.78|31.73|31.56|37
1603911000000|2020-10-28 18:50:00|31.72|31.64|32.13|31.88|32.15|31.88|31.72|31.59|2
1603911300000|2020-10-28 18:55:00|32.14|31.89|31.55|31.47|32.16|31.89|31.53|31.39|0
1603911600000|2020-10-28 19:00:00|31.53|31.45|31.72|31.42|31.72|31.51|31.49|31.41|17
1603911900000|2020-10-28 19:05:00|31.71|31.41|31.66|31.41|31.73|31.46|31.51|31.36|0
1603912200000|2020-10-28 19:10:00|31.68|31.43|31.65|31.4|31.75|31.51|31.56|31.37|0
1603912500000|2020-10-28 19:15:00|31.68|31.43|31.75|31.5|31.75|31.55|31.58|31.4|0
1603912800000|2020-10-28 19:20:00|31.74|31.49|31.35|31.27|31.8|31.55|31.33|31.18|18
1603913100000|2020-10-28 19:25:00|31.36|31.28|31.36|31.28|31.43|31.29|31.28|31.17|76
1603913400000|2020-10-28 19:30:00|31.37|31.29|31.42|31.17|31.44|31.29|31.25|31.15|115
1603913700000|2020-10-28 19:35:00|31.43|31.18|31.88|31.58|31.9|31.6|31.42|31.17|0
1603914000000|2020-10-28 19:40:00|31.87|31.57|31.87|31.57|31.91|31.74|31.79|31.49|34
1603914300000|2020-10-28 19:45:00|31.88|31.58|32.02|31.77|32.04|31.79|31.79|31.49|0
1603914600000|2020-10-28 19:50:00|32.03|31.78|32.47|32.22|32.49|32.24|31.98|31.77|14
1603914900000|2020-10-28 19:55:00|32.48|32.23|32.35|32.1|32.49|32.35|32.27|31.99|11
1603915200000|2020-10-28 20:00:00|32.37|32.12|32.44|32.19|32.45|32.2|32.21|31.94|15
1603915500000|2020-10-28 20:05:00|32.48|32.18|32.34|32.09|32.48|32.18|32.22|32.03|5
1603915800000|2020-10-28 20:10:00|32.32|32.07|32.07|31.99|32.33|32.09|32.03|31.76|19
1603917000000|2020-10-28 20:30:00|32.07|31.82|31.97|31.67|32.1|31.94|31.96|31.66|0
1603917300000|2020-10-28 20:35:00|31.98|31.68|32.01|31.76|32.01|31.76|31.97|31.67|0
1603917600000|2020-10-28 20:40:00|32|31.75|31.99|31.69|32.01|31.75|31.96|31.66|0
1603917900000|2020-10-28 20:45:00|31.93|31.68|32.04|31.96|32.14|31.96|31.89|31.68|23
1603918200000|2020-10-28 20:50:00|32.03|31.95|31.86|31.78|32.1|31.96|31.86|31.74|4
1603918500000|2020-10-28 20:55:00|31.84|31.76|31.8|31.5|32.07|31.79|31.8|31.5|136
1603955100000|2020-10-29 07:05:00|31.03|30.73|30.97|30.89|31.21|30.93|30.8|30.65|187
1603955400000|2020-10-29 07:10:00|31.08|30.83|31.06|30.81|31.23|30.98|30.9|30.78|69
1603955700000|2020-10-29 07:15:00|31.08|30.83|31.12|31.04|31.19|31.06|30.93|30.8|13
1603956000000|2020-10-29 07:20:00|31.17|30.92|31.17|31.09|31.23|31.1|31.07|30.88|15
1603956300000|2020-10-29 07:25:00|31.27|31.02|31.17|31.09|31.37|31.17|31.17|31|2
1603956600000|2020-10-29 07:30:00|31.16|31.08|31.6|31.35|31.6|31.41|31.07|30.88|76
1603956900000|2020-10-29 07:35:00|31.53|31.45|31.25|31.17|31.53|31.45|31.25|31.17|37
1603957200000|2020-10-29 07:40:00|31.26|31.18|31.28|31.2|31.31|31.2|31.19|31.06|21
1603957500000|2020-10-29 07:45:00|31.27|31.19|31.47|31.39|31.61|31.42|31.26|31.13|52
1603957800000|2020-10-29 07:50:00|31.49|31.41|31.38|31.3|31.53|31.43|31.36|31.28|29
1603958100000|2020-10-29 07:55:00|31.36|31.28|31.25|31.17|31.4|31.32|31.2|31.09|96
1603958400000|2020-10-29 08:00:00|31.24|31.16|30.85|30.77|31.28|31.2|30.82|30.74|122
1603958700000|2020-10-29 08:05:00|30.83|30.75|31.09|31.01|31.16|31.08|30.8|30.72|248
1603959000000|2020-10-29 08:10:00|31.07|30.99|31.09|31.01|31.15|31.07|31|30.92|98
1603959300000|2020-10-29 08:15:00|31.06|30.98|31.29|31.21|31.34|31.26|31.04|30.96|114
1603959600000|2020-10-29 08:20:00|31.27|31.19|30.79|30.71|31.29|31.21|30.74|30.66|164
1603959900000|2020-10-29 08:25:00|30.75|30.67|30.95|30.87|30.96|30.88|30.74|30.66|198
1603960200000|2020-10-29 08:30:00|30.96|30.88|31.01|30.93|31.18|31.1|30.8|30.72|365
1603960500000|2020-10-29 08:35:00|31.04|30.96|31.04|30.96|31.19|31.11|31|30.92|126
1603960800000|2020-10-29 08:40:00|31.03|30.95|31.08|31|31.16|31.08|31.01|30.93|70
1603961100000|2020-10-29 08:45:00|31.07|30.99|31.23|31.15|31.31|31.23|31.06|30.98|295
1603961400000|2020-10-29 08:50:00|31.25|31.17|31.28|31.2|31.33|31.25|31.23|31.15|191
1603961700000|2020-10-29 08:55:00|31.29|31.21|31.27|31.19|31.43|31.35|31.23|31.15|149
1603962000000|2020-10-29 09:00:00|31.28|31.2|31.07|30.99|31.3|31.22|31.06|30.98|67
1603962300000|2020-10-29 09:05:00|31.09|31.01|30.87|30.79|31.14|31.06|30.87|30.79|159
1603962600000|2020-10-29 09:10:00|30.84|30.76|31.01|30.93|31.01|30.93|30.84|30.76|131
1603962900000|2020-10-29 09:15:00|31|30.92|31.04|30.96|31.07|30.99|30.91|30.83|40
1603963200000|2020-10-29 09:20:00|31.06|30.98|31.01|30.93|31.09|31.01|30.96|30.88|132
1603963500000|2020-10-29 09:25:00|30.99|30.91|30.95|30.87|30.99|30.91|30.9|30.82|54
1603963800000|2020-10-29 09:30:00|30.93|30.85|31.16|31.08|31.18|31.1|30.92|30.84|144
1603964100000|2020-10-29 09:35:00|31.14|31.06|31.15|31.07|31.26|31.18|31.12|31.04|185
1603964400000|2020-10-29 09:40:00|31.13|31.05|31|30.92|31.17|31.09|30.99|30.91|102
1603964700000|2020-10-29 09:45:00|30.97|30.89|31.04|30.96|31.04|30.96|30.96|30.88|74
1603965000000|2020-10-29 09:50:00|31.02|30.94|31.08|31|31.14|31.06|31|30.92|123
1603965300000|2020-10-29 09:55:00|31.1|31.02|31.03|30.95|31.17|31.09|31.03|30.95|244
1603965600000|2020-10-29 10:00:00|31.04|30.96|31.17|31.09|31.21|31.13|31.04|30.96|88
1603965900000|2020-10-29 10:05:00|31.19|31.11|31.13|31.05|31.23|31.15|31.05|30.97|125
1603966200000|2020-10-29 10:10:00|31.14|31.06|31.25|31.17|31.34|31.26|31.14|31.06|137
1603966500000|2020-10-29 10:15:00|31.27|31.19|31.29|31.21|31.38|31.3|31.25|31.17|85
1603966800000|2020-10-29 10:20:00|31.31|31.23|31.29|31.21|31.34|31.26|31.15|31.07|109
1603967100000|2020-10-29 10:25:00|31.28|31.2|31.29|31.21|31.32|31.24|31.19|31.11|110
1603967400000|2020-10-29 10:30:00|31.27|31.19|31.26|31.18|31.3|31.22|31.2|31.12|86
1603967700000|2020-10-29 10:35:00|31.25|31.17|31.28|31.2|31.29|31.21|31.22|31.14|196
1603968000000|2020-10-29 10:40:00|31.25|31.17|31.2|31.12|31.33|31.25|31.19|31.11|173
1603968300000|2020-10-29 10:45:00|31.24|31.16|31.16|31.08|31.28|31.2|31.16|31.08|118
1603968600000|2020-10-29 10:50:00|31.17|31.09|31.22|31.14|31.25|31.17|31.15|31.07|102
1603968900000|2020-10-29 10:55:00|31.21|31.13|31.3|31.22|31.32|31.24|31.16|31.08|161
1603969200000|2020-10-29 11:00:00|31.28|31.2|31.46|31.38|31.51|31.43|31.28|31.2|165
1603969500000|2020-10-29 11:05:00|31.48|31.4|31.68|31.6|31.7|31.62|31.46|31.38|286
1603969800000|2020-10-29 11:10:00|31.7|31.62|31.86|31.78|31.89|31.81|31.67|31.59|230
1603970100000|2020-10-29 11:15:00|31.85|31.77|31.93|31.85|31.98|31.9|31.8|31.72|219
1603970400000|2020-10-29 11:20:00|31.95|31.87|31.98|31.9|32.04|31.96|31.93|31.85|105
1603970700000|2020-10-29 11:25:00|32|31.92|32.06|31.98|32.06|31.98|31.95|31.87|188
1603971000000|2020-10-29 11:30:00|32.01|31.93|31.93|31.85|32.06|31.98|31.91|31.83|836
1603971300000|2020-10-29 11:35:00|31.91|31.83|32.14|32.06|32.16|32.08|31.86|31.78|409
1603971600000|2020-10-29 11:40:00|32.13|32.05|32.21|32.13|32.28|32.2|32.09|32.01|102
1603971900000|2020-10-29 11:45:00|32.19|32.11|32.23|32.15|32.25|32.17|32.09|32.01|101
1603972200000|2020-10-29 11:50:00|32.19|32.11|32.24|32.16|32.33|32.25|32.18|32.1|241
1603972500000|2020-10-29 11:55:00|32.23|32.15|32.42|32.34|32.44|32.36|32.21|32.13|224
1603972800000|2020-10-29 12:00:00|32.41|32.33|32.26|32.18|32.46|32.38|32.24|32.16|477
1603973100000|2020-10-29 12:05:00|32.27|32.19|32.12|32.04|32.35|32.27|32.12|32.04|205
1603973400000|2020-10-29 12:10:00|32.16|32.08|32.17|32.09|32.22|32.14|32.09|32.01|110
1603973700000|2020-10-29 12:15:00|32.18|32.1|32.17|32.09|32.22|32.14|32.11|32.03|527
1603974000000|2020-10-29 12:20:00|32.19|32.11|32.15|32.07|32.21|32.13|32.06|31.98|549
1603974300000|2020-10-29 12:25:00|32.16|32.08|32.22|32.14|32.31|32.23|32.15|32.07|137
1603974600000|2020-10-29 12:30:00|32.21|32.13|32.07|31.99|32.28|32.2|32.06|31.98|147
1603974900000|2020-10-29 12:35:00|32.02|31.94|31.86|31.78|32.04|31.96|31.77|31.69|343
1603975200000|2020-10-29 12:40:00|31.87|31.79|31.93|31.85|31.96|31.88|31.82|31.74|371
1603975500000|2020-10-29 12:45:00|31.96|31.88|31.86|31.78|32.09|31.9|31.71|31.63|338
1603975800000|2020-10-29 12:50:00|31.85|31.77|31.78|31.7|31.86|31.78|31.71|31.63|140
1603976100000|2020-10-29 12:55:00|31.8|31.72|31.75|31.67|31.87|31.79|31.71|31.63|97
1603976400000|2020-10-29 13:00:00|31.76|31.68|31.77|31.69|31.83|31.75|31.69|31.61|80
1603976700000|2020-10-29 13:05:00|31.75|31.67|31.9|31.82|31.94|31.86|31.74|31.66|29
1603977000000|2020-10-29 13:10:00|31.87|31.79|31.82|31.74|31.9|31.82|31.77|31.69|31
1603977300000|2020-10-29 13:15:00|31.81|31.73|31.89|31.81|31.92|31.84|31.78|31.7|74
1603977600000|2020-10-29 13:20:00|31.88|31.8|31.84|31.76|31.95|31.87|31.84|31.76|28
1603977900000|2020-10-29 13:25:00|31.85|31.77|32.02|31.94|32.02|31.94|31.85|31.77|68
1603978200000|2020-10-29 13:30:00|31.99|31.91|31.93|31.85|32.06|31.98|31.78|31.7|1040
1603978500000|2020-10-29 13:35:00|31.95|31.87|32.25|32.17|32.25|32.17|31.84|31.76|555
1603978800000|2020-10-29 13:40:00|32.28|32.2|32.53|32.45|32.65|32.57|32.24|32.16|1087
1603979100000|2020-10-29 13:45:00|32.5|32.42|32.22|32.14|32.65|32.57|32.11|32.03|1018
1603979400000|2020-10-29 13:50:00|32.24|32.16|31.73|31.65|32.24|32.16|31.73|31.65|295
1603979700000|2020-10-29 13:55:00|31.74|31.66|31.59|31.51|31.79|31.71|31.45|31.37|516
1603980000000|2020-10-29 14:00:00|31.61|31.53|31.27|31.19|31.68|31.6|31.18|31.1|845
1603980300000|2020-10-29 14:05:00|31.28|31.2|31.29|31.21|31.4|31.32|31.24|31.16|395
1603980600000|2020-10-29 14:10:00|31.28|31.2|31.55|31.47|31.66|31.58|31.2|31.12|800
1603980900000|2020-10-29 14:15:00|31.53|31.45|31.46|31.38|31.63|31.55|31.42|31.34|204
1603981200000|2020-10-29 14:20:00|31.45|31.37|31.28|31.2|31.53|31.45|31.17|31.09|323
1603981500000|2020-10-29 14:25:00|31.23|31.15|31.17|31.09|31.32|31.24|31.13|31.05|185
1603981800000|2020-10-29 14:30:00|31.15|31.07|31.07|30.99|31.19|31.11|30.95|30.87|781
1603982100000|2020-10-29 14:35:00|31.08|31|31.01|30.93|31.21|31.13|30.95|30.87|181
1603982400000|2020-10-29 14:40:00|30.97|30.89|31.02|30.94|31.15|31.07|30.97|30.89|167
1603982700000|2020-10-29 14:45:00|30.98|30.9|31.03|30.95|31.07|30.99|30.9|30.82|293
1603983000000|2020-10-29 14:50:00|31|30.92|31.21|31.13|31.26|31.18|30.95|30.87|260
1603983300000|2020-10-29 14:55:00|31.23|31.15|31.36|31.28|31.41|31.33|31.12|31.04|229
1603983600000|2020-10-29 15:00:00|31.39|31.31|31.55|31.47|31.56|31.48|31.31|31.23|380
1603983900000|2020-10-29 15:05:00|31.53|31.45|31.36|31.28|31.55|31.47|31.31|31.23|469
1603984200000|2020-10-29 15:10:00|31.39|31.31|31.08|31|31.45|31.37|31.08|31|505
1603984500000|2020-10-29 15:15:00|31.09|31.01|31.01|30.93|31.13|31.05|30.88|30.8|321
1603984800000|2020-10-29 15:20:00|31.05|30.97|30.93|30.85|31.06|30.98|30.9|30.82|194
1603985100000|2020-10-29 15:25:00|30.95|30.87|31.06|30.98|31.08|31|30.81|30.73|229
1603985400000|2020-10-29 15:30:00|31.08|31|31.18|31.1|31.21|31.13|31|30.92|126
1603985700000|2020-10-29 15:35:00|31.15|31.07|31.04|30.96|31.23|31.15|31.03|30.95|159
1603986000000|2020-10-29 15:40:00|31.06|30.98|31.32|31.24|31.34|31.26|31.04|30.96|82
1603986300000|2020-10-29 15:45:00|31.31|31.23|31.25|31.17|31.34|31.26|31.18|31.1|447
1603986600000|2020-10-29 15:50:00|31.26|31.18|31.3|31.22|31.34|31.26|31.22|31.14|1230
1603986900000|2020-10-29 15:55:00|31.28|31.2|31.39|31.31|31.52|31.44|31.11|31.03|541
1603987200000|2020-10-29 16:00:00|31.37|31.29|31.51|31.43|31.52|31.44|31.31|31.23|232
1603987500000|2020-10-29 16:05:00|31.47|31.39|31.34|31.26|31.51|31.43|31.29|31.21|714
1603987800000|2020-10-29 16:10:00|31.33|31.25|31.21|31.13|31.34|31.26|31.21|31.13|282
1603988100000|2020-10-29 16:15:00|31.24|31.16|31.24|31.16|31.29|31.21|31.16|31.08|441
1603988400000|2020-10-29 16:20:00|31.27|31.19|31.28|31.2|31.32|31.24|31.21|31.13|538
1603988700000|2020-10-29 16:25:00|31.27|31.19|31.14|31.06|31.27|31.19|31.03|30.95|786
1603989000000|2020-10-29 16:30:00|31.16|31.08|30.97|30.89|31.17|31.09|30.95|30.87|1268
1603989300000|2020-10-29 16:35:00|30.95|30.87|30.86|30.78|30.96|30.88|30.79|30.71|238
1603989600000|2020-10-29 16:40:00|30.83|30.75|30.9|30.82|30.9|30.82|30.79|30.71|59
1603989900000|2020-10-29 16:45:00|30.88|30.8|30.77|30.69|30.91|30.83|30.77|30.69|99
1603990200000|2020-10-29 16:50:00|30.79|30.71|30.81|30.73|30.88|30.8|30.76|30.68|105
1603990500000|2020-10-29 16:55:00|30.84|30.76|30.91|30.83|30.91|30.83|30.82|30.74|123
1603990800000|2020-10-29 17:00:00|30.9|30.82|30.95|30.87|30.95|30.87|30.85|30.77|2
1603991100000|2020-10-29 17:05:00|30.96|30.88|31.11|31.03|31.13|31.05|30.95|30.87|24
1603991400000|2020-10-29 17:10:00|31.1|31.02|30.95|30.87|31.13|31.05|30.95|30.87|200
1603991700000|2020-10-29 17:15:00|30.96|30.88|30.96|30.88|31.05|30.97|30.95|30.87|26
1603992000000|2020-10-29 17:20:00|30.95|30.87|30.81|30.73|30.95|30.87|30.81|30.73|9
1603992300000|2020-10-29 17:25:00|30.8|30.72|30.72|30.64|30.81|30.73|30.72|30.64|16
1603992600000|2020-10-29 17:30:00|30.7|30.62|30.65|30.57|30.72|30.64|30.6|30.52|83
1603992900000|2020-10-29 17:35:00|30.64|30.56|30.64|30.56|30.69|30.61|30.63|30.55|57
1603993200000|2020-10-29 17:40:00|30.62|30.54|30.57|30.49|30.64|30.56|30.55|30.47|97
1603993500000|2020-10-29 17:45:00|30.58|30.5|30.63|30.55|30.66|30.58|30.55|30.47|82
1603993800000|2020-10-29 17:50:00|30.62|30.54|30.49|30.41|30.63|30.55|30.49|30.41|0
1603994100000|2020-10-29 17:55:00|30.48|30.4|30.53|30.45|30.53|30.45|30.48|30.4|3
1603994400000|2020-10-29 18:00:00|30.51|30.43|30.41|30.33|30.51|30.43|30.39|30.31|58
1603994700000|2020-10-29 18:05:00|30.4|30.32|30.33|30.25|30.41|30.33|30.3|30.22|34
1603995000000|2020-10-29 18:10:00|30.32|30.24|30.34|30.26|30.37|30.29|30.3|30.22|17
1603995300000|2020-10-29 18:15:00|30.3|30.22|30.26|30.18|30.32|30.24|30.22|30.14|19
1603995600000|2020-10-29 18:20:00|30.27|30.19|30.23|30.15|30.31|30.23|30.21|30.13|15
1603995900000|2020-10-29 18:25:00|30.21|30.13|30.26|30.18|30.26|30.18|30.21|30.13|0
1603996200000|2020-10-29 18:30:00|30.28|30.2|30.2|30.12|30.33|30.25|30.18|30.1|21
1603996500000|2020-10-29 18:35:00|30.21|30.13|30.39|30.31|30.44|30.36|30.2|30.12|34
1603996800000|2020-10-29 18:40:00|30.37|30.29|30.32|30.24|30.37|30.29|30.25|30.17|5
1603997100000|2020-10-29 18:45:00|30.3|30.22|30.39|30.31|30.43|30.35|30.29|30.21|24
1603997400000|2020-10-29 18:50:00|30.41|30.33|30.27|30.19|30.43|30.35|30.27|30.19|42
1603997700000|2020-10-29 18:55:00|30.26|30.18|30.29|30.21|30.3|30.22|30.17|30.09|22
1603998000000|2020-10-29 19:00:00|30.31|30.23|30.19|30.11|30.43|30.23|30.19|30.11|1
1603998300000|2020-10-29 19:05:00|30.23|30.15|30.26|30.18|30.29|30.18|30.18|30.04|3
1603998600000|2020-10-29 19:10:00|30.25|30.17|30.36|30.11|30.36|30.19|30.22|30.07|0
1603998900000|2020-10-29 19:15:00|30.29|30.21|30.37|30.12|30.39|30.27|30.24|30.06|2
1603999200000|2020-10-29 19:20:00|30.26|30.18|30.17|30.09|30.28|30.18|30.17|30.03|2
1603999500000|2020-10-29 19:25:00|30.16|30.08|30.21|30.13|30.28|30.13|30.15|30.03|0
1603999800000|2020-10-29 19:30:00|30.17|30.09|30.15|30.07|30.28|30.09|30.13|30.03|0
1604000100000|2020-10-29 19:35:00|30.16|30.08|30.16|30.08|30.27|30.11|30.15|30.02|1
1604000400000|2020-10-29 19:40:00|30.24|29.99|30.05|29.8|30.24|30.09|29.9|29.77|124
1604000700000|2020-10-29 19:45:00|30.06|29.81|29.94|29.69|30.06|29.91|29.9|29.65|2
1604001000000|2020-10-29 19:50:00|29.87|29.79|29.83|29.75|30|29.79|29.82|29.69|2
1604001300000|2020-10-29 19:55:00|29.97|29.72|30.67|30.37|30.67|30.37|29.91|29.72|36
1604001600000|2020-10-29 20:00:00|30.72|30.42|30.78|30.48|31.09|30.79|30.67|30.37|0
1604001900000|2020-10-29 20:05:00|30.77|30.47|30.7|30.4|30.82|30.59|30.59|30.37|24
1604002200000|2020-10-29 20:10:00|30.69|30.44|31.19|30.89|31.21|30.91|30.64|30.44|13
1604003400000|2020-10-29 20:30:00|31.1|30.8|31.44|31.19|31.46|31.19|31|30.7|3
1604003700000|2020-10-29 20:35:00|31.45|31.2|31.57|31.27|31.65|31.35|31.42|31.19|2
1604004000000|2020-10-29 20:40:00|31.53|31.23|31.24|31.16|31.54|31.24|31.19|30.95|44
1604004300000|2020-10-29 20:45:00|31.26|31.18|31.5|31.2|31.5|31.2|31.21|30.98|29
1604004600000|2020-10-29 20:50:00|31.48|31.18|31.56|31.26|31.56|31.26|31.31|31.12|16
1604004900000|2020-10-29 20:55:00|31.58|31.28|31.52|31.27|31.58|31.28|31.28|31.19|50
1604041500000|2020-10-30 07:05:00|32.92|32.62|32.88|32.58|32.94|32.64|32.87|32.57|0
1604041800000|2020-10-30 07:10:00|32.89|32.59|32.86|32.61|32.91|32.71|32.74|32.44|21
1604042100000|2020-10-30 07:15:00|32.84|32.59|32.77|32.52|32.84|32.61|32.66|32.47|32
1604042400000|2020-10-30 07:20:00|32.78|32.53|32.84|32.59|32.84|32.59|32.78|32.53|1
1604042700000|2020-10-30 07:25:00|32.85|32.6|32.85|32.6|32.86|32.61|32.82|32.57|1
1604043000000|2020-10-30 07:30:00|32.84|32.59|32.76|32.51|32.86|32.66|32.73|32.48|4
1604043300000|2020-10-30 07:35:00|32.8|32.55|32.56|32.31|32.8|32.64|32.53|32.29|5
1604043600000|2020-10-30 07:40:00|32.58|32.33|32.72|32.42|32.73|32.43|32.56|32.31|12
1604043900000|2020-10-30 07:45:00|32.71|32.41|32.48|32.4|32.71|32.47|32.45|32.32|38
1604044200000|2020-10-30 07:50:00|32.58|32.33|32.66|32.41|32.69|32.51|32.54|32.33|140
1604044500000|2020-10-30 07:55:00|32.67|32.42|32.65|32.4|32.72|32.57|32.51|32.32|8
1604044800000|2020-10-30 08:00:00|32.63|32.38|32.14|32.06|32.63|32.44|32.01|31.93|243
1604045100000|2020-10-30 08:05:00|32.12|32.04|31.91|31.83|32.24|32.16|31.91|31.83|518
1604045400000|2020-10-30 08:10:00|31.87|31.79|31.75|31.67|32.01|31.93|31.67|31.59|459
1604045700000|2020-10-30 08:15:00|31.77|31.69|31.71|31.63|31.81|31.73|31.57|31.49|210
1604046000000|2020-10-30 08:20:00|31.7|31.62|31.64|31.56|31.81|31.73|31.55|31.47|234
1604046300000|2020-10-30 08:25:00|31.68|31.6|31.75|31.67|31.89|31.81|31.59|31.51|560
1604046600000|2020-10-30 08:30:00|31.74|31.66|31.75|31.67|31.95|31.87|31.72|31.64|510
1604046900000|2020-10-30 08:35:00|31.76|31.68|31.68|31.6|31.76|31.68|31.58|31.5|218
1604047200000|2020-10-30 08:40:00|31.7|31.62|31.87|31.79|31.88|31.8|31.7|31.62|162
1604047500000|2020-10-30 08:45:00|31.88|31.8|31.88|31.8|31.92|31.84|31.78|31.7|25
1604047800000|2020-10-30 08:50:00|31.91|31.83|32.01|31.93|32.02|31.94|31.75|31.67|79
1604048100000|2020-10-30 08:55:00|32.02|31.94|31.77|31.69|32.06|31.98|31.71|31.63|126
1604048400000|2020-10-30 09:00:00|31.79|31.71|31.68|31.6|31.8|31.72|31.67|31.59|84
1604048700000|2020-10-30 09:05:00|31.7|31.62|31.71|31.63|31.89|31.81|31.68|31.6|152
1604049000000|2020-10-30 09:10:00|31.73|31.65|31.72|31.64|31.78|31.7|31.63|31.55|107
1604049300000|2020-10-30 09:15:00|31.76|31.68|31.39|31.31|31.76|31.68|31.39|31.31|297
1604049600000|2020-10-30 09:20:00|31.38|31.3|31.46|31.38|31.5|31.42|31.34|31.26|228
1604049900000|2020-10-30 09:25:00|31.44|31.36|31.47|31.39|31.54|31.46|31.42|31.34|234
1604050200000|2020-10-30 09:30:00|31.46|31.38|31.46|31.38|31.55|31.47|31.39|31.31|161
1604050500000|2020-10-30 09:35:00|31.48|31.4|31.35|31.27|31.5|31.42|31.35|31.27|389
1604050800000|2020-10-30 09:40:00|31.36|31.28|31.11|31.03|31.36|31.28|31.09|31.01|704
1604051100000|2020-10-30 09:45:00|31.09|31.01|30.96|30.88|31.18|31.1|30.92|30.84|290
1604051400000|2020-10-30 09:50:00|30.97|30.89|30.96|30.88|30.98|30.9|30.75|30.67|470
1604051700000|2020-10-30 09:55:00|31|30.92|30.94|30.86|31.05|30.97|30.9|30.82|234
1604052000000|2020-10-30 10:00:00|30.97|30.89|30.96|30.88|31.06|30.98|30.95|30.87|53
1604052300000|2020-10-30 10:05:00|30.98|30.9|30.77|30.69|31.03|30.95|30.65|30.57|318
1604052600000|2020-10-30 10:10:00|30.78|30.7|30.72|30.64|30.81|30.73|30.68|30.6|164
1604052900000|2020-10-30 10:15:00|30.71|30.63|30.99|30.91|31.04|30.96|30.69|30.61|220
1604053200000|2020-10-30 10:20:00|30.98|30.9|31.1|31.02|31.13|31.05|30.94|30.86|175
1604053500000|2020-10-30 10:25:00|31.09|31.01|30.86|30.78|31.09|31.01|30.86|30.78|158
1604053800000|2020-10-30 10:30:00|30.9|30.82|30.97|30.89|31.03|30.95|30.89|30.81|274
1604054100000|2020-10-30 10:35:00|30.94|30.86|30.98|30.9|30.98|30.9|30.89|30.81|214
1604054400000|2020-10-30 10:40:00|30.99|30.91|31.07|30.99|31.12|31.04|30.96|30.88|121
1604054700000|2020-10-30 10:45:00|31.06|30.98|31.17|31.09|31.18|31.1|30.9|30.82|161
1604055000000|2020-10-30 10:50:00|31.15|31.07|30.75|30.67|31.18|31.1|30.74|30.66|238
1604055300000|2020-10-30 10:55:00|30.74|30.66|30.66|30.58|30.78|30.7|30.57|30.49|490
1604055600000|2020-10-30 11:00:00|30.67|30.59|30.49|30.41|30.67|30.59|30.49|30.41|134
1604055900000|2020-10-30 11:05:00|30.48|30.4|30.42|30.34|30.53|30.45|30.39|30.31|163
1604056200000|2020-10-30 11:10:00|30.43|30.35|30.49|30.41|30.51|30.43|30.36|30.28|99
1604056500000|2020-10-30 11:15:00|30.54|30.46|30.48|30.4|30.57|30.49|30.45|30.37|208
1604056800000|2020-10-30 11:20:00|30.47|30.39|30.48|30.4|30.57|30.49|30.47|30.39|146
1604057100000|2020-10-30 11:25:00|30.5|30.42|30.59|30.51|30.6|30.52|30.44|30.36|93
1604057400000|2020-10-30 11:30:00|30.57|30.49|30.61|30.53|30.66|30.58|30.52|30.44|114
1604057700000|2020-10-30 11:35:00|30.64|30.56|30.66|30.58|30.7|30.62|30.61|30.53|35
1604058000000|2020-10-30 11:40:00|30.68|30.6|30.56|30.48|30.69|30.61|30.56|30.48|172
1604058300000|2020-10-30 11:45:00|30.58|30.5|30.78|30.7|30.78|30.7|30.56|30.48|166
1604058600000|2020-10-30 11:50:00|30.77|30.69|30.73|30.65|30.82|30.74|30.73|30.65|94
1604058900000|2020-10-30 11:55:00|30.74|30.66|30.69|30.61|30.8|30.72|30.64|30.56|4
1604059200000|2020-10-30 12:00:00|30.68|30.6|30.82|30.74|30.84|30.76|30.68|30.6|8
1604059500000|2020-10-30 12:05:00|30.86|30.78|30.89|30.81|30.94|30.86|30.85|30.77|221
1604059800000|2020-10-30 12:10:00|30.87|30.79|30.92|30.84|30.97|30.89|30.84|30.76|57
1604060100000|2020-10-30 12:15:00|30.96|30.88|31.11|31.03|31.12|31.04|30.96|30.88|65
1604060400000|2020-10-30 12:20:00|31.12|31.04|31.06|30.98|31.21|31.13|31.06|30.98|29
1604060700000|2020-10-30 12:25:00|31.04|30.96|31|30.92|31.06|30.98|30.97|30.89|18
1604061000000|2020-10-30 12:30:00|31.01|30.93|31.03|30.95|31.05|30.97|30.96|30.88|184
1604061300000|2020-10-30 12:35:00|31.05|30.97|30.96|30.88|31.05|30.97|30.94|30.86|55
1604061600000|2020-10-30 12:40:00|30.98|30.9|30.84|30.76|30.99|30.91|30.84|30.76|271
1604061900000|2020-10-30 12:45:00|30.8|30.72|30.55|30.47|30.85|30.77|30.55|30.47|360
1604062200000|2020-10-30 12:50:00|30.53|30.45|30.51|30.43|30.55|30.47|30.47|30.39|70
1604062500000|2020-10-30 12:55:00|30.52|30.44|30.56|30.48|30.56|30.48|30.47|30.39|76
1604062800000|2020-10-30 13:00:00|30.57|30.49|30.63|30.55|30.68|30.6|30.57|30.49|62
1604063100000|2020-10-30 13:05:00|30.65|30.57|30.66|30.58|30.66|30.58|30.56|30.48|2
1604063400000|2020-10-30 13:10:00|30.69|30.61|30.66|30.58|30.72|30.64|30.57|30.49|22
1604063700000|2020-10-30 13:15:00|30.65|30.57|30.62|30.54|30.71|30.63|30.61|30.53|5
1604064000000|2020-10-30 13:20:00|30.63|30.55|30.6|30.52|30.67|30.59|30.6|30.52|11
1604064300000|2020-10-30 13:25:00|30.62|30.54|30.56|30.48|30.63|30.55|30.55|30.47|47
1604064600000|2020-10-30 13:30:00|30.58|30.5|30.55|30.47|30.64|30.56|30.4|30.32|447
1604064900000|2020-10-30 13:35:00|30.54|30.46|30.49|30.41|30.64|30.56|30.4|30.32|577
1604065200000|2020-10-30 13:40:00|30.5|30.42|30.73|30.65|30.75|30.67|30.5|30.42|68
1604065500000|2020-10-30 13:45:00|30.75|30.67|31.03|30.95|31.05|30.97|30.75|30.67|489
1604065800000|2020-10-30 13:50:00|31.05|30.97|30.82|30.74|31.08|31|30.82|30.74|339
1604066100000|2020-10-30 13:55:00|30.83|30.75|30.55|30.47|30.86|30.78|30.52|30.44|233
1604066400000|2020-10-30 14:00:00|30.59|30.51|30.42|30.34|30.61|30.53|30.4|30.32|365
1604066700000|2020-10-30 14:05:00|30.45|30.37|30.37|30.29|30.47|30.39|30.28|30.2|343
1604067000000|2020-10-30 14:10:00|30.38|30.3|30.55|30.47|30.63|30.55|30.32|30.24|1015
1604067300000|2020-10-30 14:15:00|30.57|30.49|30.63|30.55|30.75|30.67|30.51|30.43|549
1604067600000|2020-10-30 14:20:00|30.65|30.57|30.72|30.64|30.8|30.72|30.63|30.55|230
1604067900000|2020-10-30 14:25:00|30.71|30.63|31.07|30.99|31.15|31.07|30.71|30.63|1317
1604068200000|2020-10-30 14:30:00|31.08|31|31.02|30.94|31.17|31.09|30.94|30.86|228
1604068500000|2020-10-30 14:35:00|31.03|30.95|30.84|30.76|31.13|31.05|30.81|30.73|344
1604068800000|2020-10-30 14:40:00|30.87|30.79|31.15|31.07|31.16|31.08|30.87|30.79|482
1604069100000|2020-10-30 14:45:00|31.14|31.06|31.32|31.24|31.37|31.29|31.06|30.98|353
1604069400000|2020-10-30 14:50:00|31.36|31.28|31.02|30.94|31.37|31.29|31.02|30.94|196
1604069700000|2020-10-30 14:55:00|31.05|30.97|31.17|31.09|31.19|31.11|30.89|30.81|433
1604070000000|2020-10-30 15:00:00|31.19|31.11|30.81|30.73|31.21|31.13|30.74|30.66|320
1604070300000|2020-10-30 15:05:00|30.79|30.71|31.01|30.93|31.01|30.93|30.76|30.68|252
1604070600000|2020-10-30 15:10:00|31.04|30.96|30.65|30.57|31.04|30.96|30.64|30.56|801
1604070900000|2020-10-30 15:15:00|30.66|30.58|30.9|30.82|30.96|30.88|30.66|30.58|242
1604071200000|2020-10-30 15:20:00|30.92|30.84|30.79|30.71|30.97|30.89|30.73|30.65|141
1604071500000|2020-10-30 15:25:00|30.75|30.67|30.89|30.81|30.98|30.9|30.73|30.65|152
1604071800000|2020-10-30 15:30:00|30.9|30.82|30.88|30.8|31.01|30.93|30.84|30.76|159
1604072100000|2020-10-30 15:35:00|30.89|30.81|30.95|30.87|30.97|30.89|30.76|30.68|132
1604072400000|2020-10-30 15:40:00|30.96|30.88|30.96|30.88|31.11|31.03|30.93|30.85|102
1604072700000|2020-10-30 15:45:00|30.99|30.91|30.81|30.73|31.09|31.01|30.8|30.72|476
1604073000000|2020-10-30 15:50:00|30.85|30.77|30.69|30.61|30.87|30.79|30.69|30.61|288
1604073300000|2020-10-30 15:55:00|30.71|30.63|30.71|30.63|30.79|30.71|30.69|30.61|110
1604073600000|2020-10-30 16:00:00|30.73|30.65|30.63|30.55|30.78|30.7|30.61|30.53|218
1604073900000|2020-10-30 16:05:00|30.62|30.54|30.63|30.55|30.64|30.56|30.56|30.48|199
1604074200000|2020-10-30 16:10:00|30.62|30.54|30.68|30.6|30.73|30.65|30.62|30.54|805
1604074500000|2020-10-30 16:15:00|30.69|30.61|30.57|30.49|30.73|30.65|30.57|30.49|929
1604074800000|2020-10-30 16:20:00|30.58|30.5|30.65|30.57|30.73|30.65|30.57|30.49|839
1604075100000|2020-10-30 16:25:00|30.63|30.55|30.35|30.27|30.68|30.6|30.31|30.23|409
1604075400000|2020-10-30 16:30:00|30.34|30.26|30.49|30.41|30.54|30.46|30.25|30.17|648
1604075700000|2020-10-30 16:35:00|30.5|30.42|30.64|30.56|30.66|30.58|30.49|30.41|89
1604076000000|2020-10-30 16:40:00|30.63|30.55|30.68|30.6|30.68|30.6|30.58|30.5|139
1604076300000|2020-10-30 16:45:00|30.7|30.62|30.64|30.56|30.78|30.7|30.64|30.56|92
1604076600000|2020-10-30 16:50:00|30.67|30.59|30.8|30.72|30.8|30.72|30.67|30.59|104
1604076900000|2020-10-30 16:55:00|30.79|30.71|30.78|30.7|30.84|30.76|30.75|30.67|76
1604077200000|2020-10-30 17:00:00|30.8|30.72|30.7|30.62|30.83|30.75|30.64|30.56|35
1604077500000|2020-10-30 17:05:00|30.71|30.63|30.86|30.78|30.91|30.83|30.71|30.63|2
1604077800000|2020-10-30 17:10:00|30.87|30.79|30.91|30.83|30.91|30.83|30.86|30.78|0
1604078100000|2020-10-30 17:15:00|30.89|30.81|30.94|30.86|31|30.92|30.87|30.79|95
1604078400000|2020-10-30 17:20:00|30.96|30.88|30.89|30.81|30.97|30.89|30.87|30.79|8
1604078700000|2020-10-30 17:25:00|30.9|30.82|30.85|30.77|30.97|30.89|30.79|30.71|30
1604079000000|2020-10-30 17:30:00|30.84|30.76|30.99|30.91|31|30.92|30.84|30.76|18
1604079300000|2020-10-30 17:35:00|31|30.92|30.98|30.9|31.09|31.01|30.95|30.87|3
1604079600000|2020-10-30 17:40:00|30.99|30.91|30.94|30.86|31|30.92|30.87|30.79|5
1604079900000|2020-10-30 17:45:00|30.95|30.87|30.89|30.81|31.04|30.96|30.89|30.81|2
1604080200000|2020-10-30 17:50:00|30.87|30.79|30.97|30.89|30.97|30.89|30.86|30.78|0
1604080500000|2020-10-30 17:55:00|30.95|30.87|30.86|30.78|30.97|30.89|30.82|30.74|4
1604080800000|2020-10-30 18:00:00|30.85|30.77|30.77|30.69|30.88|30.8|30.77|30.69|24
1604081100000|2020-10-30 18:05:00|30.78|30.7|30.67|30.59|30.78|30.7|30.63|30.55|43
1604081400000|2020-10-30 18:10:00|30.68|30.6|30.98|30.73|30.98|30.75|30.68|30.6|20
1604081700000|2020-10-30 18:15:00|31|30.75|30.87|30.79|31|30.84|30.87|30.69|5
1604082000000|2020-10-30 18:20:00|30.94|30.69|31.13|30.88|31.16|30.91|30.82|30.69|2
1604082300000|2020-10-30 18:25:00|31.14|30.89|31.2|31.12|31.37|31.22|31.13|30.88|12
1604082600000|2020-10-30 18:30:00|31.21|31.13|31.25|31.17|31.31|31.23|31.2|31.04|20
1604082900000|2020-10-30 18:35:00|31.26|31.18|31.18|30.93|31.31|31.22|31.12|30.87|1
1604083200000|2020-10-30 18:40:00|31.22|30.92|31.2|31.12|31.31|31.18|31.15|30.92|12
1604083500000|2020-10-30 18:45:00|31.22|31.14|30.95|30.87|31.42|31.18|30.95|30.8|7
1604083800000|2020-10-30 18:50:00|31.06|30.81|31.2|30.95|31.21|30.96|31.03|30.8|0
1604084100000|2020-10-30 18:55:00|31.21|30.96|31.18|30.88|31.23|31.01|31|30.84|3
1604084400000|2020-10-30 19:00:00|31.19|30.89|31.09|30.84|31.29|30.99|30.99|30.81|2
1604084700000|2020-10-30 19:05:00|31.08|30.83|31.16|30.86|31.18|30.88|30.99|30.69|50
1604085000000|2020-10-30 19:10:00|31.14|30.84|31|30.7|31.14|30.84|31|30.7|0
1604085300000|2020-10-30 19:15:00|30.95|30.65|31.07|30.77|31.1|30.8|30.95|30.65|0
1604085600000|2020-10-30 19:20:00|31.03|30.78|31.04|30.74|31.09|30.81|31.02|30.72|1
1604085900000|2020-10-30 19:25:00|31.06|30.76|31.04|30.96|31.1|30.96|31.01|30.76|1
1604086200000|2020-10-30 19:30:00|31.05|30.97|31.46|31.16|31.49|31.34|31.05|30.92|15
1604086500000|2020-10-30 19:35:00|31.44|31.19|31.57|31.27|31.68|31.6|31.44|31.16|15
1604086800000|2020-10-30 19:40:00|31.56|31.26|31.27|31.02|31.56|31.28|31.23|30.98|0
1604087100000|2020-10-30 19:45:00|31.28|31.03|31.39|31.09|31.43|31.13|31.16|30.89|2
1604087400000|2020-10-30 19:50:00|31.41|31.11|31.27|30.97|31.41|31.11|31.27|30.97|0
1604087700000|2020-10-30 19:55:00|31.3|31|30.99|30.69|31.3|31|30.99|30.69|51
1604088000000|2020-10-30 20:00:00|31.01|30.71|30.86|30.56|31.01|30.71|30.81|30.51|0
1604088300000|2020-10-30 20:05:00|30.89|30.64|30.87|30.57|30.91|30.66|30.86|30.56|0
1604088600000|2020-10-30 20:10:00|30.86|30.56|30.88|30.58|30.88|30.58|30.85|30.55|0
1604300700000|2020-11-02 07:05:00|30.7|30.4|30.91|30.61|31.01|30.8|30.58|30.33|73
1604301000000|2020-11-02 07:10:00|30.92|30.62|30.84|30.54|30.92|30.62|30.83|30.53|3
1604301300000|2020-11-02 07:15:00|30.85|30.55|30.8|30.55|30.85|30.57|30.8|30.53|0
1604301600000|2020-11-02 07:20:00|30.79|30.54|30.71|30.46|30.79|30.63|30.62|30.44|29
1604301900000|2020-11-02 07:25:00|30.7|30.45|30.67|30.59|30.71|30.61|30.63|30.44|6
1604302200000|2020-11-02 07:30:00|30.66|30.58|30.74|30.49|30.74|30.58|30.56|30.39|57
1604302500000|2020-11-02 07:35:00|30.75|30.5|30.64|30.39|30.79|30.56|30.58|30.37|20
1604302800000|2020-11-02 07:40:00|30.62|30.37|30.66|30.41|30.7|30.42|30.62|30.34|0
1604303100000|2020-11-02 07:45:00|30.7|30.4|30.61|30.31|30.7|30.42|30.46|30.31|5
1604303400000|2020-11-02 07:50:00|30.57|30.32|30.24|30.16|30.62|30.36|30.24|30.16|50
1604303700000|2020-11-02 07:55:00|30.22|30.14|30.23|29.98|30.37|30.19|30.13|29.98|268
1604304000000|2020-11-02 08:00:00|30.13|30.05|30.38|30.3|30.46|30.33|30.13|29.98|157
1604304300000|2020-11-02 08:05:00|30.36|30.28|30.18|30.1|30.38|30.3|30.07|29.99|281
1604304600000|2020-11-02 08:10:00|30.2|30.12|30.43|30.35|30.45|30.37|30.14|30.06|217
1604304900000|2020-11-02 08:15:00|30.44|30.36|30.4|30.32|30.49|30.41|30.33|30.25|95
1604305200000|2020-11-02 08:20:00|30.39|30.31|30.19|30.11|30.42|30.34|30.19|30.11|772
1604305500000|2020-11-02 08:25:00|30.2|30.12|30.36|30.28|30.39|30.31|30.2|30.12|273
1604305800000|2020-11-02 08:30:00|30.38|30.3|30.38|30.3|30.45|30.37|30.27|30.19|243
1604306100000|2020-11-02 08:35:00|30.36|30.28|30.41|30.33|30.46|30.38|30.3|30.22|54
1604306400000|2020-11-02 08:40:00|30.43|30.35|30.31|30.23|30.48|30.4|30.29|30.21|108
1604306700000|2020-11-02 08:45:00|30.3|30.22|30.26|30.18|30.38|30.3|30.25|30.17|81
1604307000000|2020-11-02 08:50:00|30.25|30.17|30.15|30.07|30.29|30.21|30.12|30.04|136
1604307300000|2020-11-02 08:55:00|30.14|30.06|29.98|29.9|30.19|30.11|29.96|29.88|38
1604307600000|2020-11-02 09:00:00|29.97|29.89|29.86|29.78|30|29.92|29.81|29.73|69
1604307900000|2020-11-02 09:05:00|29.87|29.79|29.83|29.75|29.88|29.8|29.82|29.74|231
1604308200000|2020-11-02 09:10:00|29.82|29.74|29.81|29.73|29.87|29.79|29.78|29.7|99
1604308500000|2020-11-02 09:15:00|29.78|29.7|29.77|29.69|29.87|29.79|29.76|29.68|93
1604308800000|2020-11-02 09:20:00|29.76|29.68|29.74|29.66|29.87|29.79|29.69|29.61|127
1604309100000|2020-11-02 09:25:00|29.73|29.65|29.59|29.51|29.77|29.69|29.57|29.49|263
1604309400000|2020-11-02 09:30:00|29.61|29.53|29.42|29.34|29.64|29.56|29.24|29.16|408
1604309700000|2020-11-02 09:35:00|29.4|29.32|29.37|29.29|29.48|29.4|29.35|29.27|266
1604310000000|2020-11-02 09:40:00|29.35|29.27|29.25|29.17|29.36|29.28|29.21|29.13|281
1604310300000|2020-11-02 09:45:00|29.26|29.18|29.33|29.25|29.39|29.31|29.25|29.17|238
1604310600000|2020-11-02 09:50:00|29.29|29.21|29.34|29.26|29.39|29.31|29.28|29.2|225
1604310900000|2020-11-02 09:55:00|29.33|29.25|29.34|29.26|29.38|29.3|29.27|29.19|140
1604311200000|2020-11-02 10:00:00|29.35|29.27|29.16|29.08|29.36|29.28|29.15|29.07|208
1604311500000|2020-11-02 10:05:00|29.15|29.07|29.34|29.26|29.38|29.3|29.15|29.07|77
1604311800000|2020-11-02 10:10:00|29.33|29.25|29.35|29.27|29.37|29.29|29.26|29.18|66
1604312100000|2020-11-02 10:15:00|29.34|29.26|29.37|29.29|29.44|29.36|29.32|29.24|109
1604312400000|2020-11-02 10:20:00|29.39|29.31|29.39|29.31|29.41|29.33|29.3|29.22|55
1604312700000|2020-11-02 10:25:00|29.4|29.32|29.35|29.27|29.4|29.32|29.29|29.21|34
1604313000000|2020-11-02 10:30:00|29.38|29.3|29.29|29.21|29.41|29.33|29.27|29.19|25
1604313300000|2020-11-02 10:35:00|29.27|29.19|29.24|29.16|29.3|29.22|29.21|29.13|224
1604313600000|2020-11-02 10:40:00|29.23|29.15|29.21|29.13|29.24|29.16|29.14|29.06|132
1604313900000|2020-11-02 10:45:00|29.18|29.1|29.23|29.15|29.23|29.15|29.18|29.1|110
1604314200000|2020-11-02 10:50:00|29.21|29.13|29.09|29.01|29.23|29.15|29.09|29.01|88
1604314500000|2020-11-02 10:55:00|29.05|28.97|29.14|29.06|29.14|29.06|28.96|28.88|61
1604314800000|2020-11-02 11:00:00|29.12|29.04|29.21|29.13|29.25|29.17|29.11|29.03|34
1604315100000|2020-11-02 11:05:00|29.2|29.12|29.17|29.09|29.22|29.14|29.14|29.06|155
1604315400000|2020-11-02 11:10:00|29.16|29.08|29.1|29.02|29.22|29.14|29.1|29.02|75
1604315700000|2020-11-02 11:15:00|29.09|29.01|29.12|29.04|29.22|29.14|29.09|29.01|104
1604316000000|2020-11-02 11:20:00|29.11|29.03|28.97|28.89|29.12|29.04|28.97|28.89|117
1604316300000|2020-11-02 11:25:00|28.98|28.9|29.11|29.03|29.17|29.09|28.98|28.9|172
1604316600000|2020-11-02 11:30:00|29.1|29.02|29.12|29.04|29.15|29.07|29.05|28.97|42
1604316900000|2020-11-02 11:35:00|29.15|29.07|29.07|28.99|29.15|29.07|29.01|28.93|101
1604317200000|2020-11-02 11:40:00|29.06|28.98|29.07|28.99|29.15|29.07|29.05|28.97|13
1604317500000|2020-11-02 11:45:00|29.09|29.01|29.14|29.06|29.16|29.08|29.09|29.01|11
1604317800000|2020-11-02 11:50:00|29.12|29.04|29.17|29.09|29.17|29.09|29.1|29.02|89
1604318100000|2020-11-02 11:55:00|29.15|29.07|29.07|28.99|29.15|29.07|29.07|28.99|74
1604318400000|2020-11-02 12:00:00|29.09|29.01|29.16|29.08|29.2|29.12|29.07|28.99|99
1604318700000|2020-11-02 12:05:00|29.15|29.07|29.2|29.12|29.22|29.14|29.15|29.07|72
1604319000000|2020-11-02 12:10:00|29.21|29.13|29.02|28.94|29.22|29.14|29.02|28.94|92
1604319300000|2020-11-02 12:15:00|29.04|28.96|29.19|29.11|29.19|29.11|29.04|28.96|17
1604319600000|2020-11-02 12:20:00|29.17|29.09|29.24|29.16|29.25|29.17|29.17|29.09|44
1604319900000|2020-11-02 12:25:00|29.25|29.17|29.22|29.14|29.25|29.17|29.17|29.09|65
1604320200000|2020-11-02 12:30:00|29.2|29.12|29.17|29.09|29.22|29.14|29.16|29.08|75
1604320500000|2020-11-02 12:35:00|29.16|29.08|29.2|29.12|29.25|29.17|29.16|29.08|431
1604320800000|2020-11-02 12:40:00|29.22|29.14|29.17|29.09|29.27|29.19|29.17|29.09|338
1604321100000|2020-11-02 12:45:00|29.15|29.07|29.14|29.06|29.17|29.09|29.12|29.04|79
1604321400000|2020-11-02 12:50:00|29.15|29.07|29.29|29.21|29.34|29.26|29.15|29.07|12
1604321700000|2020-11-02 12:55:00|29.3|29.22|29.25|29.17|29.3|29.22|29.21|29.13|6
1604322000000|2020-11-02 13:00:00|29.24|29.16|29.21|29.13|29.29|29.21|29.21|29.13|31
1604322300000|2020-11-02 13:05:00|29.24|29.16|29.24|29.16|29.35|29.27|29.24|29.16|137
1604322600000|2020-11-02 13:10:00|29.21|29.13|29.17|29.09|29.25|29.17|29.17|29.09|74
1604322900000|2020-11-02 13:15:00|29.2|29.12|29.17|29.09|29.21|29.13|29.17|29.09|41
1604323200000|2020-11-02 13:20:00|29.16|29.08|29.13|29.05|29.17|29.09|29.12|29.04|97
1604323500000|2020-11-02 13:25:00|29.12|29.04|29.16|29.08|29.17|29.09|29.12|29.04|96
1604323800000|2020-11-02 13:30:00|29.15|29.07|29.12|29.04|29.16|29.08|29.1|29.02|15
1604324100000|2020-11-02 13:35:00|29.13|29.05|29.1|29.02|29.17|29.09|29.08|29|27
1604324400000|2020-11-02 13:40:00|29.12|29.04|29.07|28.99|29.17|29.09|29.06|28.98|36
1604324700000|2020-11-02 13:45:00|29.08|29|29.17|29.09|29.17|29.09|29.06|28.98|32
1604325000000|2020-11-02 13:50:00|29.15|29.07|29.17|29.09|29.17|29.09|29.12|29.04|52
1604325300000|2020-11-02 13:55:00|29.15|29.07|29.14|29.06|29.17|29.09|29.08|29|159
1604325600000|2020-11-02 14:00:00|29.16|29.08|29.22|29.14|29.28|29.2|29.12|29.04|134
1604325900000|2020-11-02 14:05:00|29.23|29.15|29.12|29.04|29.24|29.16|29.08|29|118
1604326200000|2020-11-02 14:10:00|29.13|29.05|29.22|29.14|29.22|29.14|29.09|29.01|38
1604326500000|2020-11-02 14:15:00|29.21|29.13|29.19|29.11|29.22|29.14|29.14|29.06|73
1604326800000|2020-11-02 14:20:00|29.22|29.14|29.2|29.12|29.26|29.18|29.19|29.11|515
1604327100000|2020-11-02 14:25:00|29.22|29.14|29.14|29.06|29.23|29.15|29.13|29.05|49
1604327400000|2020-11-02 14:30:00|29.15|29.07|29.22|29.14|29.25|29.17|29.08|29|510
1604327700000|2020-11-02 14:35:00|29.21|29.13|29.19|29.11|29.29|29.21|29.12|29.04|136
1604328000000|2020-11-02 14:40:00|29.18|29.1|29.31|29.23|29.33|29.25|29.14|29.06|174
1604328300000|2020-11-02 14:45:00|29.29|29.21|29.27|29.19|29.36|29.28|29.2|29.12|213
1604328600000|2020-11-02 14:50:00|29.28|29.2|28.99|28.91|29.33|29.25|28.94|28.86|1018
1604328900000|2020-11-02 14:55:00|28.97|28.89|29.02|28.94|29.09|29.01|28.97|28.89|378
1604329200000|2020-11-02 15:00:00|28.98|28.9|29.09|29.01|29.13|29.05|28.93|28.75|320
1604329500000|2020-11-02 15:05:00|29.1|29.02|29.18|29.1|29.25|29.17|29.08|29|258
1604329800000|2020-11-02 15:10:00|29.19|29.11|29.24|29.16|29.27|29.19|29.11|29.03|152
1604330100000|2020-11-02 15:15:00|29.23|29.15|29.19|29.11|29.28|29.2|29.14|29.06|235
1604330400000|2020-11-02 15:20:00|29.2|29.12|29.09|29.01|29.25|29.17|29.09|29.01|378
1604330700000|2020-11-02 15:25:00|29.1|29.02|29.16|29.08|29.16|29.08|29.09|29.01|320
1604331000000|2020-11-02 15:30:00|29.15|29.07|29.16|29.08|29.21|29.13|29.11|29.03|231
1604331300000|2020-11-02 15:35:00|29.15|29.07|29.21|29.13|29.24|29.16|29.14|29.06|233
1604331600000|2020-11-02 15:40:00|29.18|29.1|29.21|29.13|29.23|29.15|29.16|29.08|226
1604331900000|2020-11-02 15:45:00|29.19|29.11|29.2|29.12|29.21|29.13|29.13|29.05|265
1604332200000|2020-11-02 15:50:00|29.19|29.11|29.16|29.08|29.22|29.14|29.11|29.03|192
1604332500000|2020-11-02 15:55:00|29.17|29.09|29.25|29.17|29.26|29.18|29.15|29.07|256
1604332800000|2020-11-02 16:00:00|29.26|29.18|29.17|29.09|29.26|29.18|29.11|29.03|231
1604333100000|2020-11-02 16:05:00|29.16|29.08|29.26|29.18|29.32|29.24|29.16|29.08|405
1604333400000|2020-11-02 16:10:00|29.24|29.16|29.31|29.23|29.39|29.31|29.21|29.13|606
1604333700000|2020-11-02 16:15:00|29.32|29.24|29.62|29.54|29.65|29.57|29.32|29.24|1884
1604334000000|2020-11-02 16:20:00|29.61|29.53|29.69|29.61|29.76|29.68|29.61|29.53|1094
1604334300000|2020-11-02 16:25:00|29.7|29.62|29.66|29.58|29.74|29.66|29.59|29.51|1674
1604334600000|2020-11-02 16:30:00|29.67|29.59|29.54|29.46|29.69|29.61|29.49|29.41|500
1604334900000|2020-11-02 16:35:00|29.52|29.44|29.47|29.39|29.55|29.47|29.46|29.38|62
1604335200000|2020-11-02 16:40:00|29.46|29.38|29.25|29.17|29.46|29.38|29.25|29.17|187
1604335500000|2020-11-02 16:45:00|29.27|29.19|29.25|29.17|29.3|29.22|29.23|29.15|14
1604335800000|2020-11-02 16:50:00|29.27|29.19|29.23|29.15|29.28|29.2|29.23|29.15|35
1604336100000|2020-11-02 16:55:00|29.25|29.17|29.3|29.22|29.31|29.23|29.23|29.15|122
1604336400000|2020-11-02 17:00:00|29.28|29.2|29.37|29.29|29.38|29.3|29.27|29.19|3
1604336700000|2020-11-02 17:05:00|29.36|29.28|29.31|29.23|29.37|29.29|29.28|29.2|20
1604337000000|2020-11-02 17:10:00|29.3|29.22|29.32|29.24|29.37|29.29|29.27|29.19|8
1604337300000|2020-11-02 17:15:00|29.33|29.25|29.33|29.25|29.33|29.25|29.26|29.18|11
1604337600000|2020-11-02 17:20:00|29.31|29.23|29.23|29.15|29.33|29.25|29.22|29.14|12
1604337900000|2020-11-02 17:25:00|29.25|29.17|29.12|29.04|29.25|29.17|29.12|29.04|0
1604338200000|2020-11-02 17:30:00|29.11|29.03|29.21|29.13|29.21|29.13|29.11|29.03|10
1604338500000|2020-11-02 17:35:00|29.2|29.12|29.25|29.17|29.28|29.2|29.17|29.09|20
1604338800000|2020-11-02 17:40:00|29.26|29.18|29.28|29.2|29.28|29.2|29.25|29.17|0
1604339100000|2020-11-02 17:45:00|29.31|29.23|29.4|29.32|29.43|29.35|29.31|29.23|5
1604339400000|2020-11-02 17:50:00|29.41|29.33|29.32|29.24|29.45|29.37|29.31|29.23|44
1604339700000|2020-11-02 17:55:00|29.33|29.25|29.3|29.22|29.37|29.29|29.3|29.22|15
1604340000000|2020-11-02 18:00:00|29.31|29.23|29.38|29.3|29.45|29.37|29.31|29.23|43
1604340300000|2020-11-02 18:05:00|29.37|29.29|29.48|29.4|29.51|29.43|29.36|29.28|24
1604340600000|2020-11-02 18:10:00|29.47|29.39|29.58|29.5|29.61|29.53|29.45|29.37|33
1604340900000|2020-11-02 18:15:00|29.59|29.51|29.76|29.68|29.83|29.68|29.58|29.48|0
1604341200000|2020-11-02 18:20:00|29.75|29.67|29.71|29.63|29.8|29.72|29.64|29.56|49
1604341500000|2020-11-02 18:25:00|29.72|29.64|29.66|29.58|29.76|29.68|29.66|29.58|0
1604341800000|2020-11-02 18:30:00|29.67|29.59|29.57|29.49|29.67|29.59|29.57|29.49|1
1604342100000|2020-11-02 18:35:00|29.58|29.5|29.67|29.59|29.71|29.63|29.56|29.48|6
1604342400000|2020-11-02 18:40:00|29.64|29.56|29.53|29.45|29.67|29.59|29.49|29.41|0
1604342700000|2020-11-02 18:45:00|29.54|29.46|29.61|29.53|29.68|29.56|29.51|29.43|0
1604343000000|2020-11-02 18:50:00|29.62|29.54|29.76|29.68|29.78|29.7|29.59|29.51|14
1604343300000|2020-11-02 18:55:00|29.77|29.69|29.76|29.68|29.77|29.69|29.74|29.66|12
1604343600000|2020-11-02 19:00:00|29.77|29.69|29.78|29.53|29.8|29.69|29.68|29.52|22
1604343900000|2020-11-02 19:05:00|29.79|29.54|29.66|29.58|29.79|29.61|29.62|29.44|0
1604344200000|2020-11-02 19:10:00|29.75|29.5|29.75|29.45|29.78|29.6|29.61|29.4|2
1604344800000|2020-11-02 19:20:00|29.71|29.46|29.44|29.14|29.75|29.52|29.43|29.13|0
1604345400000|2020-11-02 19:30:00|29.43|29.13|29.44|29.14|29.44|29.14|29.35|29.1|0
1604345700000|2020-11-02 19:35:00|29.41|29.11|29.42|29.12|29.43|29.13|29.35|29.09|4
1604346000000|2020-11-02 19:40:00|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|0
1604346300000|2020-11-02 19:45:00|29.42|29.12|29.51|29.21|29.51|29.21|29.35|29.09|0
1604346600000|2020-11-02 19:50:00|29.52|29.22|29.52|29.22|29.52|29.22|29.52|29.22|0
1604346900000|2020-11-02 19:55:00|29.54|29.24|29.51|29.21|29.54|29.24|29.51|29.21|0
1604347200000|2020-11-02 20:00:00|29.5|29.2|29.34|29.09|29.5|29.2|29.24|29.07|0
1604347500000|2020-11-02 20:05:00|29.35|29.1|29.36|29.11|29.37|29.12|29.34|29.09|0
1604347800000|2020-11-02 20:10:00|29.35|29.1|29.19|29.11|29.35|29.17|29.18|29.02|22
1604348100000|2020-11-02 20:15:00|29.16|29.08|29.19|28.89|29.24|29.08|29.06|28.86|14
1604348400000|2020-11-02 20:20:00|29.2|28.9|29.28|28.98|29.32|29.02|29.2|28.9|0
1604348700000|2020-11-02 20:25:00|29.3|29|29.4|29.1|29.46|29.16|29.28|28.98|0
1604349000000|2020-11-02 20:30:00|29.41|29.11|29.43|29.13|29.43|29.13|29.31|29.01|0
1604349300000|2020-11-02 20:35:00|29.42|29.12|29.53|29.23|29.58|29.33|29.41|29.11|0
1604349600000|2020-11-02 20:40:00|29.52|29.22|29.82|29.52|29.87|29.68|29.51|29.21|19
1604349900000|2020-11-02 20:45:00|29.81|29.51|29.63|29.33|29.87|29.57|29.59|29.31|9
1604350200000|2020-11-02 20:50:00|29.62|29.32|29.55|29.3|29.86|29.63|29.53|29.28|2
1604350500000|2020-11-02 20:55:00|29.56|29.31|29.72|29.64|29.83|29.67|29.47|29.22|121
1604387100000|2020-11-03 07:05:00|29.17|28.87|29.16|28.86|29.18|28.88|29.12|28.82|0
1604387400000|2020-11-03 07:10:00|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|0
1604387700000|2020-11-03 07:15:00|29.17|28.87|29.08|28.83|29.18|28.88|29.08|28.82|0
1604388000000|2020-11-03 07:20:00|29.09|28.84|29.07|28.82|29.11|28.86|29.07|28.82|0
1604388300000|2020-11-03 07:25:00|29.05|28.8|29.05|28.8|29.05|28.8|29.05|28.8|0
1604388600000|2020-11-03 07:30:00|29.07|28.82|28.84|28.59|29.07|28.87|28.73|28.56|17
1604388900000|2020-11-03 07:35:00|28.78|28.7|28.89|28.64|28.89|28.71|28.78|28.57|5
1604389200000|2020-11-03 07:40:00|28.92|28.67|28.71|28.63|28.92|28.73|28.71|28.53|6
1604389500000|2020-11-03 07:45:00|28.82|28.57|28.78|28.7|28.9|28.76|28.72|28.57|9
1604389800000|2020-11-03 07:50:00|28.79|28.71|28.84|28.76|28.94|28.79|28.74|28.59|52
1604390100000|2020-11-03 07:55:00|28.87|28.79|28.77|28.69|28.99|28.86|28.77|28.69|39
1604390400000|2020-11-03 08:00:00|28.78|28.7|28.85|28.77|29|28.92|28.78|28.7|115
1604390700000|2020-11-03 08:05:00|28.87|28.79|28.97|28.89|29|28.92|28.82|28.74|217
1604391000000|2020-11-03 08:10:00|28.95|28.87|28.77|28.69|28.97|28.89|28.75|28.67|244
1604391300000|2020-11-03 08:15:00|28.74|28.66|28.67|28.59|28.75|28.67|28.64|28.56|54
1604391600000|2020-11-03 08:20:00|28.7|28.62|28.57|28.49|28.75|28.67|28.57|28.49|91
1604391900000|2020-11-03 08:25:00|28.58|28.5|28.44|28.36|28.62|28.54|28.44|28.36|202
1604392200000|2020-11-03 08:30:00|28.47|28.39|28.38|28.3|28.49|28.41|28.32|28.24|264
1604392500000|2020-11-03 08:35:00|28.39|28.31|28.3|28.22|28.47|28.39|28.3|28.22|233
1604392800000|2020-11-03 08:40:00|28.26|28.18|28.32|28.24|28.32|28.24|28.24|28.16|84
1604393100000|2020-11-03 08:45:00|28.34|28.26|28.22|28.14|28.37|28.29|28.22|28.14|68
1604393400000|2020-11-03 08:50:00|28.18|28.1|28.22|28.14|28.22|28.14|28.17|28.09|143
1604393700000|2020-11-03 08:55:00|28.2|28.12|28.31|28.23|28.33|28.25|28.15|28.07|252
1604394000000|2020-11-03 09:00:00|28.32|28.24|28.38|28.3|28.39|28.31|28.29|28.21|67
1604394300000|2020-11-03 09:05:00|28.39|28.31|28.41|28.33|28.42|28.34|28.37|28.29|54
1604394600000|2020-11-03 09:10:00|28.42|28.34|28.33|28.25|28.44|28.36|28.33|28.25|120
1604394900000|2020-11-03 09:15:00|28.34|28.26|28.26|28.18|28.34|28.26|28.22|28.14|8
1604395200000|2020-11-03 09:20:00|28.24|28.16|28.22|28.14|28.27|28.19|28.21|28.13|6
1604395500000|2020-11-03 09:25:00|28.23|28.15|28.15|28.07|28.23|28.15|28.11|28.03|100
1604395800000|2020-11-03 09:30:00|28.16|28.08|28.11|28.03|28.17|28.09|28.08|28|55
1604396100000|2020-11-03 09:35:00|28.1|28.02|28.03|27.95|28.11|28.03|28.03|27.95|81
1604396400000|2020-11-03 09:40:00|28.06|27.98|28.02|27.94|28.09|28.01|28.02|27.94|14
1604396700000|2020-11-03 09:45:00|28.01|27.93|27.98|27.9|28.06|27.98|27.98|27.9|46
1604397000000|2020-11-03 09:50:00|27.99|27.91|27.98|27.9|28.06|27.98|27.98|27.9|45
1604397300000|2020-11-03 09:55:00|28.01|27.93|27.97|27.89|28.06|27.98|27.95|27.87|32
1604397600000|2020-11-03 10:00:00|27.95|27.87|28.1|28.02|28.1|28.02|27.95|27.87|52
1604397900000|2020-11-03 10:05:00|28.09|28.01|27.97|27.89|28.09|28.01|27.95|27.87|105
1604398200000|2020-11-03 10:10:00|27.98|27.9|27.89|27.81|27.98|27.9|27.89|27.81|148
1604398500000|2020-11-03 10:15:00|27.87|27.79|27.92|27.84|27.96|27.88|27.87|27.79|63
1604398800000|2020-11-03 10:20:00|27.91|27.83|27.98|27.9|28|27.92|27.91|27.83|304
1604399100000|2020-11-03 10:25:00|27.97|27.89|27.93|27.85|27.97|27.89|27.92|27.84|416
1604399400000|2020-11-03 10:30:00|27.92|27.84|27.94|27.86|27.98|27.9|27.88|27.8|103
1604399700000|2020-11-03 10:35:00|27.92|27.84|27.93|27.85|27.94|27.86|27.92|27.84|26
1604400000000|2020-11-03 10:40:00|27.92|27.84|27.99|27.91|28.01|27.93|27.89|27.81|574
1604400300000|2020-11-03 10:45:00|27.98|27.9|28.02|27.94|28.02|27.94|27.94|27.86|79
1604400600000|2020-11-03 10:50:00|28|27.92|28.05|27.97|28.08|28|27.99|27.91|65
1604400900000|2020-11-03 10:55:00|28.04|27.96|28.07|27.99|28.12|28.04|28.02|27.94|66
1604401200000|2020-11-03 11:00:00|28.08|28|28.05|27.97|28.09|28.01|28.04|27.96|31
1604401500000|2020-11-03 11:05:00|28.06|27.98|28.09|28.01|28.09|28.01|27.98|27.9|116
1604401800000|2020-11-03 11:10:00|28.08|28|28.14|28.06|28.18|28.1|28.04|27.96|58
1604402100000|2020-11-03 11:15:00|28.15|28.07|28.22|28.14|28.24|28.16|28.13|28.05|137
1604402400000|2020-11-03 11:20:00|28.23|28.15|28.24|28.16|28.24|28.16|28.19|28.11|4
1604402700000|2020-11-03 11:25:00|28.23|28.15|28.2|28.12|28.24|28.16|28.16|28.08|44
1604403000000|2020-11-03 11:30:00|28.21|28.13|28.23|28.15|28.24|28.16|28.2|28.12|22
1604403300000|2020-11-03 11:35:00|28.24|28.16|28.21|28.13|28.24|28.16|28.16|28.08|31
1604403600000|2020-11-03 11:40:00|28.18|28.1|28.18|28.1|28.21|28.13|28.13|28.05|75
1604403900000|2020-11-03 11:45:00|28.16|28.08|28.09|28.01|28.16|28.08|28.08|28|134
1604404200000|2020-11-03 11:50:00|28.08|28|28.05|27.97|28.12|28.04|28.01|27.93|52
1604404500000|2020-11-03 11:55:00|28.06|27.98|28.06|27.98|28.09|28.01|27.99|27.91|67
1604404800000|2020-11-03 12:00:00|28.04|27.96|28.02|27.94|28.05|27.97|28.01|27.93|24
1604405100000|2020-11-03 12:05:00|28.05|27.97|28.07|27.99|28.11|28.03|28.04|27.96|28
1604405400000|2020-11-03 12:10:00|28.06|27.98|28.04|27.96|28.1|28.02|28.02|27.94|35
1604405700000|2020-11-03 12:15:00|28.06|27.98|28.1|28.02|28.11|28.03|28.04|27.96|3
1604406000000|2020-11-03 12:20:00|28.09|28.01|28.09|28.01|28.1|28.02|28.04|27.96|34
1604406300000|2020-11-03 12:25:00|28.07|27.99|28.11|28.03|28.11|28.03|28.06|27.98|1
1604406600000|2020-11-03 12:30:00|28.09|28.01|28.04|27.96|28.1|28.02|28.04|27.96|0
1604406900000|2020-11-03 12:35:00|28.06|27.98|28.07|27.99|28.1|28.02|28.04|27.96|116
1604407200000|2020-11-03 12:40:00|28.06|27.98|28.11|28.03|28.13|28.05|28.05|27.97|98
1604407500000|2020-11-03 12:45:00|28.09|28.01|28.08|28|28.11|28.03|28.06|27.98|6
1604407800000|2020-11-03 12:50:00|28.1|28.02|28.06|27.98|28.1|28.02|28.01|27.93|54
1604408100000|2020-11-03 12:55:00|28.07|27.99|28.08|28|28.11|28.03|28.02|27.94|98
1604408400000|2020-11-03 13:00:00|28.11|28.03|28.14|28.06|28.14|28.06|28.08|28|107
1604408700000|2020-11-03 13:05:00|28.12|28.04|28.17|28.09|28.21|28.13|28.11|28.03|48
1604409000000|2020-11-03 13:10:00|28.14|28.06|28.06|27.98|28.14|28.06|28.06|27.98|52
1604409300000|2020-11-03 13:15:00|28.08|28|28.06|27.98|28.09|28.01|28.01|27.93|5
1604409600000|2020-11-03 13:20:00|28.04|27.96|28.06|27.98|28.07|27.99|28.01|27.93|84
1604409900000|2020-11-03 13:25:00|28.07|27.99|28.09|28.01|28.11|28.03|28.07|27.99|126
1604410200000|2020-11-03 13:30:00|28.08|28|28.03|27.95|28.1|28.02|28.03|27.95|54
1604410500000|2020-11-03 13:35:00|28.04|27.96|28.08|28|28.1|28.02|28.03|27.95|23
1604410800000|2020-11-03 13:40:00|28.1|28.02|28.08|28|28.1|28.02|28.03|27.95|174
1604411100000|2020-11-03 13:45:00|28.07|27.99|28.03|27.95|28.07|27.99|28.02|27.94|28
1604411400000|2020-11-03 13:50:00|28.02|27.94|28.1|28.02|28.13|28.05|28.02|27.94|262
1604411700000|2020-11-03 13:55:00|28.09|28.01|28.14|28.06|28.14|28.06|28.06|27.98|92
1604412000000|2020-11-03 14:00:00|28.15|28.07|28.1|28.02|28.15|28.07|28.05|27.97|144
1604412300000|2020-11-03 14:05:00|28.11|28.03|28.17|28.09|28.17|28.09|28.08|28|16
1604412600000|2020-11-03 14:10:00|28.16|28.08|28.22|28.14|28.24|28.16|28.15|28.07|32
1604412900000|2020-11-03 14:15:00|28.21|28.13|28.2|28.12|28.24|28.16|28.19|28.11|16
1604413200000|2020-11-03 14:20:00|28.21|28.13|28.26|28.18|28.26|28.18|28.2|28.12|14
1604413500000|2020-11-03 14:25:00|28.25|28.17|28.36|28.28|28.37|28.29|28.23|28.15|121
1604413800000|2020-11-03 14:30:00|28.37|28.29|28.45|28.37|28.47|28.39|28.35|28.27|117
1604414100000|2020-11-03 14:35:00|28.43|28.35|28.32|28.24|28.5|28.42|28.3|28.22|184
1604414400000|2020-11-03 14:40:00|28.33|28.25|28.25|28.17|28.36|28.28|28.25|28.17|117
1604414700000|2020-11-03 14:45:00|28.26|28.18|28.22|28.14|28.27|28.19|28.21|28.13|72
1604415000000|2020-11-03 14:50:00|28.24|28.16|28.15|28.07|28.26|28.18|28.11|28.03|208
1604415300000|2020-11-03 14:55:00|28.14|28.06|28.05|27.97|28.16|28.08|28.01|27.93|197
1604415600000|2020-11-03 15:00:00|28.04|27.96|27.98|27.9|28.07|27.99|27.93|27.85|79
1604415900000|2020-11-03 15:05:00|27.95|27.87|28.03|27.95|28.03|27.95|27.94|27.86|50
1604416200000|2020-11-03 15:10:00|28.05|27.97|28.01|27.93|28.13|28.05|27.99|27.91|245
1604416500000|2020-11-03 15:15:00|28|27.92|27.9|27.82|28.01|27.93|27.89|27.81|237
1604416800000|2020-11-03 15:20:00|27.89|27.81|27.88|27.8|27.94|27.86|27.84|27.76|188
1604417100000|2020-11-03 15:25:00|27.89|27.81|27.91|27.83|27.93|27.85|27.83|27.75|170
1604417400000|2020-11-03 15:30:00|27.9|27.82|27.95|27.87|27.95|27.87|27.85|27.77|137
1604417700000|2020-11-03 15:35:00|27.93|27.85|28|27.92|28|27.92|27.93|27.85|81
1604418000000|2020-11-03 15:40:00|28.01|27.93|28.05|27.97|28.07|27.99|27.98|27.9|119
1604418300000|2020-11-03 15:45:00|28.04|27.96|27.9|27.82|28.04|27.96|27.88|27.8|163
1604418600000|2020-11-03 15:50:00|27.89|27.81|27.93|27.85|28|27.92|27.88|27.8|600
1604418900000|2020-11-03 15:55:00|27.9|27.82|27.85|27.77|27.95|27.87|27.84|27.76|157
1604419200000|2020-11-03 16:00:00|27.8|27.72|27.84|27.76|27.93|27.85|27.8|27.72|634
1604419500000|2020-11-03 16:05:00|27.85|27.77|28|27.92|28|27.92|27.83|27.75|366
1604419800000|2020-11-03 16:10:00|28.02|27.94|27.95|27.87|28.05|27.97|27.9|27.82|439
1604420100000|2020-11-03 16:15:00|27.94|27.86|27.8|27.72|27.95|27.87|27.73|27.65|853
1604420400000|2020-11-03 16:20:00|27.82|27.74|27.88|27.8|27.93|27.85|27.8|27.72|720
1604420700000|2020-11-03 16:25:00|27.87|27.79|28|27.92|28|27.92|27.84|27.76|1006
1604421000000|2020-11-03 16:30:00|27.95|27.87|28.01|27.93|28.05|27.97|27.94|27.86|430
1604421300000|2020-11-03 16:35:00|28|27.92|27.9|27.82|28.06|27.98|27.9|27.82|99
1604421600000|2020-11-03 16:40:00|27.92|27.84|28.04|27.96|28.04|27.96|27.92|27.84|148
1604421900000|2020-11-03 16:45:00|28.03|27.95|28.07|27.99|28.08|28|27.98|27.9|119
1604422200000|2020-11-03 16:50:00|28.05|27.97|28.04|27.96|28.07|27.99|27.98|27.9|33
1604422500000|2020-11-03 16:55:00|28.02|27.94|28.01|27.93|28.04|27.96|27.95|27.87|213
1604422800000|2020-11-03 17:00:00|28|27.92|28.03|27.95|28.05|27.97|27.98|27.9|16
1604423100000|2020-11-03 17:05:00|28.01|27.93|27.96|27.88|28.01|27.93|27.96|27.88|24
1604423400000|2020-11-03 17:10:00|27.95|27.87|27.95|27.87|27.96|27.88|27.95|27.87|0
1604423700000|2020-11-03 17:15:00|27.96|27.88|28|27.92|28.02|27.94|27.96|27.88|152
1604424000000|2020-11-03 17:20:00|27.99|27.91|27.99|27.91|28|27.92|27.97|27.89|0
1604424300000|2020-11-03 17:25:00|28|27.92|27.96|27.88|28.02|27.94|27.96|27.88|0
1604424600000|2020-11-03 17:30:00|27.94|27.86|27.94|27.86|27.94|27.86|27.91|27.83|21
1604424900000|2020-11-03 17:35:00|27.92|27.84|27.91|27.83|27.94|27.86|27.91|27.83|6
1604425200000|2020-11-03 17:40:00|27.92|27.84|27.91|27.83|27.94|27.86|27.89|27.81|19
1604425500000|2020-11-03 17:45:00|27.92|27.84|27.87|27.79|27.92|27.84|27.87|27.79|0
1604425800000|2020-11-03 17:50:00|27.86|27.78|27.97|27.89|27.97|27.89|27.86|27.78|46
1604426100000|2020-11-03 17:55:00|27.96|27.88|27.98|27.9|27.98|27.9|27.96|27.88|1
1604426400000|2020-11-03 18:00:00|27.97|27.89|27.98|27.9|28.01|27.93|27.97|27.89|70
1604426700000|2020-11-03 18:05:00|27.97|27.89|27.96|27.88|27.98|27.9|27.96|27.88|1
1604427300000|2020-11-03 18:15:00|27.98|27.9|27.96|27.88|27.98|27.9|27.96|27.88|9
1604427600000|2020-11-03 18:20:00|27.97|27.89|27.97|27.89|28|27.92|27.96|27.88|26
1604427900000|2020-11-03 18:25:00|27.98|27.9|27.97|27.89|28|27.92|27.97|27.89|51
1604428200000|2020-11-03 18:30:00|27.96|27.88|27.93|27.85|27.98|27.9|27.92|27.84|7
1604428500000|2020-11-03 18:35:00|27.92|27.84|27.98|27.9|27.98|27.9|27.92|27.84|2
1604428800000|2020-11-03 18:40:00|28|27.92|27.98|27.9|28.01|27.93|27.97|27.89|1
1604429100000|2020-11-03 18:45:00|28|27.92|28.23|27.93|28.24|27.98|27.99|27.91|3
1604429400000|2020-11-03 18:50:00|28.24|27.94|28.25|27.95|28.27|27.97|28.23|27.93|0
1604429700000|2020-11-03 18:55:00|28.24|27.94|28.19|28.11|28.28|28.11|28.17|27.94|0
1604430000000|2020-11-03 19:00:00|28.15|28.07|28.14|28.06|28.15|28.07|28.14|28.06|0
1604430300000|2020-11-03 19:05:00|28.13|28.05|28.14|28.06|28.14|28.06|28.13|28.05|0
1604430600000|2020-11-03 19:10:00|28.13|28.05|28.13|27.88|28.19|28.05|28.12|27.87|10
1604430900000|2020-11-03 19:15:00|28.12|27.87|28.03|27.95|28.13|27.99|28.01|27.87|0
1604431200000|2020-11-03 19:20:00|28.13|27.88|28.13|27.88|28.14|27.89|28.13|27.88|0
1604431500000|2020-11-03 19:25:00|28.03|27.95|28.06|27.98|28.12|27.98|28.03|27.87|5
1604431800000|2020-11-03 19:30:00|28.05|27.97|28.1|27.85|28.13|27.97|28.03|27.85|5
1604432400000|2020-11-03 19:40:00|28.09|27.84|28.03|27.78|28.09|27.84|28.03|27.78|0
1604432700000|2020-11-03 19:45:00|28.01|27.76|28|27.75|28.01|27.76|27.97|27.72|0
1604433000000|2020-11-03 19:50:00|28.02|27.77|27.88|27.58|28.02|27.77|27.77|27.47|6
1604433300000|2020-11-03 19:55:00|27.89|27.59|27.89|27.59|27.93|27.63|27.79|27.49|0
1604433600000|2020-11-03 20:00:00|27.91|27.61|27.94|27.64|27.97|27.67|27.91|27.61|0
1604433900000|2020-11-03 20:05:00|27.96|27.66|27.92|27.62|27.99|27.69|27.92|27.62|0
1604434200000|2020-11-03 20:10:00|27.89|27.59|27.82|27.52|27.92|27.62|27.82|27.52|0
1604434500000|2020-11-03 20:15:00|27.83|27.53|27.82|27.52|27.85|27.55|27.81|27.51|0
1604434800000|2020-11-03 20:20:00|27.81|27.51|27.93|27.63|27.95|27.65|27.77|27.47|0
1604435100000|2020-11-03 20:25:00|27.91|27.61|27.75|27.45|27.91|27.61|27.75|27.45|0
1604435400000|2020-11-03 20:30:00|27.73|27.43|27.58|27.28|27.73|27.43|27.57|27.27|0
1604435700000|2020-11-03 20:35:00|27.56|27.26|27.57|27.27|27.58|27.28|27.53|27.23|0
1604436000000|2020-11-03 20:40:00|27.56|27.26|27.54|27.29|27.56|27.29|27.36|27.19|0
1604436300000|2020-11-03 20:45:00|27.51|27.26|27.49|27.19|27.59|27.29|27.44|27.14|1
1604436600000|2020-11-03 20:50:00|27.5|27.2|27.41|27.11|27.54|27.24|27.41|27.11|3
1604436900000|2020-11-03 20:55:00|27.38|27.08|27.84|27.54|27.93|27.63|27.37|27.07|27
1604473500000|2020-11-04 07:05:00|27.96|27.66|27.61|27.31|28|27.7|27.59|27.29|100
1604473800000|2020-11-04 07:10:00|27.6|27.3|27.96|27.66|27.96|27.68|27.6|27.3|54
1604474100000|2020-11-04 07:15:00|27.95|27.7|28.05|27.8|28.1|27.85|27.9|27.69|74
1604474400000|2020-11-04 07:20:00|28.06|27.81|28.06|27.81|28.39|28.24|27.94|27.78|247
1604474700000|2020-11-04 07:25:00|27.98|27.9|28.3|28.05|28.4|28.14|27.9|27.71|213
1604475000000|2020-11-04 07:30:00|28.27|28|28.4|28.32|28.42|28.33|28.05|27.86|181
1604475300000|2020-11-04 07:35:00|28.38|28.3|28.5|28.25|28.58|28.36|28.35|28.12|64
1604475600000|2020-11-04 07:40:00|28.48|28.23|28.49|28.41|28.95|28.74|28.41|28.22|188
1604475900000|2020-11-04 07:45:00|28.56|28.31|29.06|28.81|29.15|28.94|28.49|28.3|89
1604476200000|2020-11-04 07:50:00|29.07|28.82|28.7|28.45|29.09|28.93|28.5|28.3|127
1604476500000|2020-11-04 07:55:00|28.61|28.53|28.53|28.28|28.86|28.61|28.48|28.28|39
1604476800000|2020-11-04 08:00:00|28.51|28.26|28.46|28.21|28.59|28.43|28.27|28.18|388
1604477100000|2020-11-04 08:05:00|28.41|28.33|28.36|28.28|28.65|28.57|28.35|28.27|55
1604477400000|2020-11-04 08:10:00|28.37|28.29|28.34|28.26|28.47|28.34|28.19|28.08|382
1604477700000|2020-11-04 08:15:00|28.3|28.22|28.03|27.95|28.46|28.33|28.02|27.94|540
1604478000000|2020-11-04 08:20:00|28.02|27.94|27.73|27.65|28.17|28.09|27.72|27.64|334
1604478300000|2020-11-04 08:25:00|27.74|27.66|27.75|27.67|28.08|28|27.61|27.53|398
1604478600000|2020-11-04 08:30:00|27.72|27.64|27.69|27.61|28|27.92|27.64|27.56|594
1604478900000|2020-11-04 08:35:00|27.7|27.62|27.91|27.83|27.95|27.87|27.64|27.56|839
1604479200000|2020-11-04 08:40:00|27.9|27.82|28.06|27.98|28.07|27.99|27.83|27.75|724
1604479500000|2020-11-04 08:45:00|28.05|27.97|27.76|27.68|28.05|27.97|27.67|27.59|729
1604479800000|2020-11-04 08:50:00|27.77|27.69|27.73|27.65|27.84|27.76|27.66|27.58|73
1604480100000|2020-11-04 08:55:00|27.72|27.64|27.7|27.62|27.79|27.71|27.55|27.47|109
1604480400000|2020-11-04 09:00:00|27.69|27.61|27.59|27.51|27.78|27.7|27.49|27.41|351
1604480700000|2020-11-04 09:05:00|27.57|27.49|27.62|27.54|27.62|27.54|27.45|27.37|338
1604481000000|2020-11-04 09:10:00|27.59|27.51|27.74|27.66|27.74|27.66|27.51|27.43|94
1604481300000|2020-11-04 09:15:00|27.73|27.65|27.42|27.34|27.74|27.66|27.37|27.29|125
1604481600000|2020-11-04 09:20:00|27.43|27.35|27.42|27.34|27.54|27.46|27.37|27.29|67
1604481900000|2020-11-04 09:25:00|27.43|27.35|27.1|27.02|27.44|27.36|27.09|27.01|99
1604482200000|2020-11-04 09:30:00|27.11|27.03|26.98|26.9|27.18|27.1|26.89|26.81|484
1604482500000|2020-11-04 09:35:00|27.03|26.95|26.96|26.88|27.03|26.95|26.74|26.66|682
1604482800000|2020-11-04 09:40:00|26.97|26.89|26.99|26.91|27.22|27.14|26.96|26.88|307
1604483100000|2020-11-04 09:45:00|27.02|26.94|27.03|26.95|27.15|27.07|26.9|26.82|311
1604483400000|2020-11-04 09:50:00|27.04|26.96|27.05|26.97|27.09|27.01|26.98|26.9|286
1604483700000|2020-11-04 09:55:00|27.06|26.98|27.04|26.96|27.1|27.02|26.96|26.88|108
1604484000000|2020-11-04 10:00:00|27.06|26.98|27.27|27.19|27.29|27.21|27.05|26.97|50
1604484300000|2020-11-04 10:05:00|27.23|27.15|27.29|27.21|27.31|27.23|27.14|27.06|207
1604484600000|2020-11-04 10:10:00|27.28|27.2|27.34|27.26|27.4|27.32|27.21|27.13|33
1604484900000|2020-11-04 10:15:00|27.32|27.24|27.41|27.33|27.49|27.41|27.25|27.17|95
1604485200000|2020-11-04 10:20:00|27.42|27.34|27.57|27.49|27.63|27.55|27.41|27.33|270
1604485500000|2020-11-04 10:25:00|27.56|27.48|27.61|27.53|27.62|27.54|27.5|27.42|401
1604485800000|2020-11-04 10:30:00|27.62|27.54|27.61|27.53|27.69|27.61|27.51|27.43|355
1604486100000|2020-11-04 10:35:00|27.62|27.54|27.37|27.29|27.66|27.58|27.37|27.29|185
1604486400000|2020-11-04 10:40:00|27.39|27.31|27.34|27.26|27.47|27.39|27.28|27.2|193
1604486700000|2020-11-04 10:45:00|27.33|27.25|27.22|27.14|27.34|27.26|27.2|27.12|61
1604487000000|2020-11-04 10:50:00|27.2|27.12|27.1|27.02|27.27|27.19|27.1|27.02|66
1604487300000|2020-11-04 10:55:00|27.11|27.03|27.26|27.18|27.26|27.18|27.08|27|76
1604487600000|2020-11-04 11:00:00|27.24|27.16|27.31|27.23|27.31|27.23|27.12|27.04|54
1604487900000|2020-11-04 11:05:00|27.29|27.21|27.27|27.19|27.29|27.21|27.17|27.09|193
1604488200000|2020-11-04 11:10:00|27.29|27.21|27.21|27.13|27.29|27.21|27.09|27.01|77
1604488500000|2020-11-04 11:15:00|27.19|27.11|27.32|27.24|27.32|27.24|27.17|27.09|43
1604488800000|2020-11-04 11:20:00|27.31|27.23|27.29|27.21|27.32|27.24|27.21|27.13|93
1604489100000|2020-11-04 11:25:00|27.27|27.19|26.97|26.89|27.27|27.19|26.97|26.89|463
1604489400000|2020-11-04 11:30:00|26.98|26.9|26.73|26.65|26.98|26.9|26.72|26.64|227
1604489700000|2020-11-04 11:35:00|26.75|26.67|26.71|26.63|26.75|26.67|26.61|26.53|70
1604490000000|2020-11-04 11:40:00|26.72|26.64|26.49|26.41|26.72|26.64|26.48|26.4|285
1604490300000|2020-11-04 11:45:00|26.5|26.42|26.63|26.55|26.7|26.62|26.48|26.4|219
1604490600000|2020-11-04 11:50:00|26.62|26.54|26.7|26.62|26.77|26.69|26.56|26.48|175
1604490900000|2020-11-04 11:55:00|26.71|26.63|26.9|26.82|26.9|26.82|26.71|26.63|192
1604491200000|2020-11-04 12:00:00|26.91|26.83|27|26.92|27|26.92|26.83|26.75|75
1604491500000|2020-11-04 12:05:00|27.01|26.93|26.84|26.76|27.03|26.95|26.8|26.72|81
1604491800000|2020-11-04 12:10:00|26.83|26.75|26.62|26.54|26.83|26.75|26.59|26.51|68
1604492100000|2020-11-04 12:15:00|26.63|26.55|26.53|26.45|26.67|26.59|26.52|26.44|64
1604492400000|2020-11-04 12:20:00|26.52|26.44|26.46|26.38|26.58|26.5|26.44|26.36|315
1604492700000|2020-11-04 12:25:00|26.44|26.36|26.4|26.32|26.47|26.39|26.33|26.25|239
1604493000000|2020-11-04 12:30:00|26.39|26.31|26.41|26.33|26.52|26.44|26.37|26.29|552
1604493300000|2020-11-04 12:35:00|26.42|26.34|26.28|26.2|26.42|26.34|26.17|26.09|312
1604493600000|2020-11-04 12:40:00|26.29|26.21|26.21|26.13|26.31|26.23|26.19|26.11|243
1604493900000|2020-11-04 12:45:00|26.22|26.14|26.43|26.35|26.43|26.35|26.21|26.13|94
1604494200000|2020-11-04 12:50:00|26.44|26.36|26.33|26.25|26.45|26.37|26.33|26.25|413
1604494500000|2020-11-04 12:55:00|26.32|26.24|26.29|26.21|26.41|26.33|26.24|26.16|275
1604494800000|2020-11-04 13:00:00|26.26|26.18|26.15|26.07|26.31|26.23|26.06|25.98|526
1604495100000|2020-11-04 13:05:00|26.14|26.06|26.06|25.98|26.18|26.1|26.06|25.98|177
1604495400000|2020-11-04 13:10:00|26.07|25.99|26.19|26.11|26.2|26.12|26.06|25.98|139
1604495700000|2020-11-04 13:15:00|26.18|26.1|26.16|26.08|26.19|26.11|26.06|25.98|130
1604496000000|2020-11-04 13:20:00|26.14|26.06|25.94|25.86|26.15|26.07|25.94|25.86|249
1604496300000|2020-11-04 13:25:00|25.93|25.85|25.93|25.85|26.08|26|25.93|25.85|167
1604496600000|2020-11-04 13:30:00|25.94|25.86|25.98|25.9|26.06|25.98|25.93|25.85|328
1604496900000|2020-11-04 13:35:00|25.99|25.91|26.1|26.02|26.17|26.09|25.98|25.9|195
1604497200000|2020-11-04 13:40:00|26.11|26.03|26.16|26.08|26.17|26.09|26.09|26.01|94
1604497500000|2020-11-04 13:45:00|26.17|26.09|26.07|25.99|26.17|26.09|26.07|25.99|50
1604497800000|2020-11-04 13:50:00|26.06|25.98|26.13|26.05|26.15|26.07|26.06|25.98|120
1604498100000|2020-11-04 13:55:00|26.15|26.07|26.29|26.21|26.29|26.21|26.12|26.04|120
1604498400000|2020-11-04 14:00:00|26.28|26.2|26.31|26.23|26.35|26.27|26.25|26.17|153
1604498700000|2020-11-04 14:05:00|26.32|26.24|26.48|26.4|26.49|26.41|26.32|26.24|111
1604499000000|2020-11-04 14:10:00|26.49|26.41|26.63|26.55|26.68|26.6|26.48|26.4|114
1604499300000|2020-11-04 14:15:00|26.62|26.54|26.72|26.64|26.75|26.67|26.57|26.49|100
1604499600000|2020-11-04 14:20:00|26.7|26.62|26.73|26.65|26.75|26.67|26.67|26.59|59
1604499900000|2020-11-04 14:25:00|26.72|26.64|26.61|26.53|26.79|26.71|26.59|26.51|233
1604500200000|2020-11-04 14:30:00|26.62|26.54|26.53|26.45|26.62|26.54|26.41|26.33|702
1604500500000|2020-11-04 14:35:00|26.52|26.44|26.46|26.38|26.69|26.61|26.4|26.32|2021
1604500800000|2020-11-04 14:40:00|26.45|26.37|26.19|26.11|26.49|26.41|26.16|26.08|542
1604501100000|2020-11-04 14:45:00|26.18|26.1|26.1|26.02|26.24|26.16|25.99|25.91|324
1604501400000|2020-11-04 14:50:00|26.12|26.04|25.98|25.9|26.17|26.09|25.97|25.89|288
1604501700000|2020-11-04 14:55:00|26|25.92|25.59|25.51|26.02|25.94|25.59|25.51|600
1604502000000|2020-11-04 15:00:00|25.6|25.52|25.53|25.45|25.64|25.56|25.51|25.43|677
1604502300000|2020-11-04 15:05:00|25.54|25.46|25.51|25.43|25.61|25.53|25.51|25.43|855
1604502600000|2020-11-04 15:10:00|25.52|25.44|25.48|25.4|25.58|25.5|25.44|25.36|458
1604502900000|2020-11-04 15:15:00|25.49|25.41|25.58|25.5|25.61|25.53|25.44|25.36|248
1604503200000|2020-11-04 15:20:00|25.57|25.49|25.58|25.5|25.63|25.55|25.43|25.35|562
1604503500000|2020-11-04 15:25:00|25.57|25.49|25.81|25.73|25.84|25.76|25.56|25.48|652
1604503800000|2020-11-04 15:30:00|25.83|25.75|25.66|25.58|25.83|25.75|25.66|25.58|124
1604504100000|2020-11-04 15:35:00|25.64|25.56|25.83|25.75|25.88|25.8|25.61|25.53|104
1604504400000|2020-11-04 15:40:00|25.81|25.73|25.76|25.68|25.81|25.73|25.71|25.63|258
1604504700000|2020-11-04 15:45:00|25.74|25.66|25.6|25.52|25.76|25.68|25.57|25.49|124
1604505000000|2020-11-04 15:50:00|25.58|25.5|25.59|25.51|25.72|25.64|25.55|25.47|174
1604505300000|2020-11-04 15:55:00|25.6|25.52|25.63|25.55|25.68|25.6|25.58|25.5|129
1604505600000|2020-11-04 16:00:00|25.61|25.53|25.76|25.68|25.76|25.68|25.57|25.49|284
1604505900000|2020-11-04 16:05:00|25.74|25.66|25.68|25.6|25.76|25.68|25.63|25.55|312
1604506200000|2020-11-04 16:10:00|25.69|25.61|25.71|25.63|25.71|25.63|25.63|25.55|330
1604506500000|2020-11-04 16:15:00|25.7|25.62|25.74|25.66|25.81|25.73|25.7|25.62|425
1604506800000|2020-11-04 16:20:00|25.75|25.67|25.64|25.56|25.79|25.71|25.59|25.51|461
1604507100000|2020-11-04 16:25:00|25.63|25.55|25.72|25.64|25.74|25.66|25.59|25.51|683
1604507400000|2020-11-04 16:30:00|25.74|25.66|25.63|25.55|25.76|25.68|25.5|25.42|585
1604507700000|2020-11-04 16:35:00|25.64|25.56|25.6|25.52|25.64|25.56|25.53|25.45|256
1604508000000|2020-11-04 16:40:00|25.59|25.51|25.69|25.61|25.7|25.62|25.56|25.48|435
1604508300000|2020-11-04 16:45:00|25.68|25.6|25.78|25.7|25.78|25.7|25.65|25.57|56
1604508600000|2020-11-04 16:50:00|25.77|25.69|25.76|25.68|25.79|25.71|25.74|25.66|221
1604508900000|2020-11-04 16:55:00|25.77|25.69|25.81|25.73|25.82|25.74|25.72|25.64|601
1604509200000|2020-11-04 17:00:00|25.83|25.75|25.83|25.75|25.9|25.82|25.75|25.62|145
1604509500000|2020-11-04 17:05:00|25.85|25.77|25.6|25.52|25.94|25.78|25.6|25.52|133
1604509800000|2020-11-04 17:10:00|25.62|25.54|25.57|25.49|25.66|25.58|25.55|25.47|76
1604510100000|2020-11-04 17:15:00|25.56|25.48|25.66|25.58|25.69|25.61|25.55|25.47|114
1604510400000|2020-11-04 17:20:00|25.65|25.57|25.56|25.48|25.66|25.58|25.5|25.42|6
1604510700000|2020-11-04 17:25:00|25.6|25.52|25.56|25.48|25.6|25.52|25.52|25.44|28
1604511000000|2020-11-04 17:30:00|25.58|25.5|25.51|25.43|25.6|25.52|25.5|25.42|0
1604511300000|2020-11-04 17:35:00|25.49|25.41|25.5|25.42|25.6|25.52|25.46|25.38|51
1604511600000|2020-11-04 17:40:00|25.49|25.41|25.5|25.42|25.54|25.46|25.44|25.36|32
1604511900000|2020-11-04 17:45:00|25.49|25.41|25.51|25.43|25.54|25.46|25.46|25.38|69
1604512200000|2020-11-04 17:50:00|25.5|25.42|25.57|25.49|25.57|25.49|25.49|25.41|117
1604512500000|2020-11-04 17:55:00|25.56|25.48|25.56|25.48|25.57|25.49|25.54|25.46|23
1604512800000|2020-11-04 18:00:00|25.55|25.47|25.58|25.5|25.61|25.53|25.51|25.43|46
1604513100000|2020-11-04 18:05:00|25.59|25.51|25.68|25.6|25.68|25.6|25.58|25.5|19
1604513400000|2020-11-04 18:10:00|25.69|25.61|25.58|25.5|25.71|25.63|25.56|25.48|2
1604513700000|2020-11-04 18:15:00|25.59|25.51|25.55|25.47|25.59|25.51|25.5|25.42|70
1604514000000|2020-11-04 18:20:00|25.56|25.48|25.52|25.44|25.56|25.48|25.51|25.43|0
1604514300000|2020-11-04 18:25:00|25.51|25.43|25.46|25.38|25.52|25.44|25.46|25.38|0
1604514600000|2020-11-04 18:30:00|25.47|25.39|25.46|25.38|25.51|25.39|25.44|25.26|3
1604514900000|2020-11-04 18:35:00|25.47|25.39|25.53|25.45|25.53|25.45|25.46|25.38|8
1604515200000|2020-11-04 18:40:00|25.55|25.47|25.7|25.62|25.76|25.68|25.53|25.45|32
1604515500000|2020-11-04 18:45:00|25.68|25.6|25.7|25.62|25.79|25.64|25.59|25.46|1
1604515800000|2020-11-04 18:50:00|25.68|25.6|25.62|25.54|25.77|25.6|25.6|25.49|0
1604516100000|2020-11-04 18:55:00|25.71|25.46|25.66|25.41|25.76|25.55|25.58|25.36|3
1604516400000|2020-11-04 19:00:00|25.59|25.51|25.59|25.51|25.66|25.51|25.57|25.36|0
1604516700000|2020-11-04 19:05:00|25.66|25.41|25.6|25.35|25.67|25.51|25.57|25.35|0
1604517000000|2020-11-04 19:10:00|25.58|25.28|25.57|25.32|25.62|25.33|25.57|25.28|0
1604517300000|2020-11-04 19:15:00|25.62|25.3|25.58|25.33|25.65|25.5|25.57|25.3|0
1604517600000|2020-11-04 19:20:00|25.57|25.32|25.55|25.3|25.59|25.34|25.55|25.3|0
1604517900000|2020-11-04 19:25:00|25.57|25.32|25.55|25.3|25.59|25.34|25.53|25.28|0
1604518200000|2020-11-04 19:30:00|25.54|25.29|25.6|25.35|25.62|25.44|25.5|25.29|0
1604518500000|2020-11-04 19:35:00|25.59|25.34|25.6|25.3|25.61|25.36|25.57|25.29|0
1604518800000|2020-11-04 19:40:00|25.62|25.32|25.57|25.49|25.69|25.55|25.54|25.3|10
1604519100000|2020-11-04 19:45:00|25.58|25.5|25.63|25.38|25.66|25.5|25.56|25.36|1
1604519400000|2020-11-04 19:50:00|25.62|25.37|25.61|25.36|25.62|25.37|25.61|25.36|0
1604519700000|2020-11-04 19:55:00|25.62|25.37|25.65|25.4|25.65|25.4|25.62|25.37|0
1604520000000|2020-11-04 20:00:00|25.63|25.38|25.73|25.48|25.73|25.58|25.57|25.38|28
1604520300000|2020-11-04 20:05:00|25.65|25.57|25.6|25.35|25.74|25.59|25.59|25.35|0
1604520600000|2020-11-04 20:10:00|25.62|25.37|25.58|25.33|25.64|25.44|25.52|25.31|0
1604520900000|2020-11-04 20:15:00|25.59|25.34|25.64|25.39|25.65|25.4|25.58|25.33|0
1604521200000|2020-11-04 20:20:00|25.62|25.37|25.64|25.39|25.67|25.42|25.62|25.36|0
1604521500000|2020-11-04 20:25:00|25.62|25.37|25.62|25.37|25.65|25.4|25.62|25.37|0
1604521800000|2020-11-04 20:30:00|25.64|25.39|25.59|25.34|25.64|25.48|25.56|25.34|3
1604522100000|2020-11-04 20:35:00|25.57|25.32|25.59|25.34|25.6|25.41|25.49|25.27|1
1604522400000|2020-11-04 20:40:00|25.58|25.33|25.51|25.26|25.58|25.33|25.49|25.24|0
1604522700000|2020-11-04 20:45:00|25.52|25.27|25.55|25.3|25.55|25.3|25.5|25.2|0
1604523000000|2020-11-04 20:50:00|25.53|25.28|25.42|25.17|25.56|25.31|25.42|25.17|3
1604523300000|2020-11-04 20:55:00|25.4|25.15|25.54|25.29|25.62|25.35|25.29|25.1|32
1604523600000|2020-11-04 21:00:00|25.55|25.3|25.55|25.3|25.55|25.3|25.55|25.3|0
1604559900000|2020-11-05 07:05:00|25.13|25.05|25.15|24.9|25.17|25.05|25.06|24.89|3
1604560200000|2020-11-05 07:10:00|25.16|24.91|25|24.7|25.16|24.95|24.93|24.69|8
1604560500000|2020-11-05 07:15:00|24.99|24.69|24.93|24.68|24.99|24.81|24.88|24.6|18
1604560800000|2020-11-05 07:20:00|24.97|24.67|24.9|24.6|24.97|24.7|24.9|24.6|1
1604561100000|2020-11-05 07:25:00|24.91|24.61|24.77|24.52|24.91|24.61|24.75|24.5|40
1604561400000|2020-11-05 07:30:00|24.81|24.51|24.85|24.55|24.96|24.66|24.81|24.51|0
1604561700000|2020-11-05 07:35:00|24.84|24.54|24.89|24.64|24.97|24.71|24.79|24.52|14
1604562000000|2020-11-05 07:40:00|24.92|24.62|24.9|24.65|24.92|24.65|24.82|24.57|0
1604562300000|2020-11-05 07:45:00|24.94|24.69|24.96|24.71|24.97|24.86|24.78|24.63|12
1604562600000|2020-11-05 07:50:00|24.99|24.74|25|24.75|25.03|24.78|24.95|24.7|0
1604562900000|2020-11-05 07:55:00|25.03|24.78|24.99|24.74|25.06|24.88|24.88|24.7|15
1604563200000|2020-11-05 08:00:00|24.94|24.86|24.94|24.86|25.09|24.96|24.87|24.79|36
1604563500000|2020-11-05 08:05:00|24.95|24.87|24.73|24.65|24.99|24.91|24.69|24.61|387
1604563800000|2020-11-05 08:10:00|24.75|24.67|24.82|24.74|24.89|24.81|24.66|24.58|496
1604564100000|2020-11-05 08:15:00|24.81|24.73|24.79|24.71|24.93|24.85|24.77|24.69|413
1604564400000|2020-11-05 08:20:00|24.81|24.73|24.74|24.66|24.89|24.81|24.66|24.58|507
1604564700000|2020-11-05 08:25:00|24.75|24.67|24.87|24.79|24.87|24.79|24.66|24.58|152
1604565000000|2020-11-05 08:30:00|24.86|24.78|24.73|24.65|24.99|24.91|24.73|24.65|511
1604565300000|2020-11-05 08:35:00|24.76|24.68|24.62|24.54|24.77|24.69|24.61|24.53|45
1604565600000|2020-11-05 08:40:00|24.63|24.55|24.85|24.77|24.86|24.78|24.61|24.53|155
1604565900000|2020-11-05 08:45:00|24.84|24.76|24.68|24.6|24.88|24.8|24.66|24.58|77
1604566200000|2020-11-05 08:50:00|24.69|24.61|24.74|24.66|24.74|24.66|24.64|24.56|62
1604566500000|2020-11-05 08:55:00|24.73|24.65|24.74|24.66|24.89|24.81|24.66|24.58|112
1604566800000|2020-11-05 09:00:00|24.75|24.67|24.88|24.8|24.88|24.8|24.74|24.66|424
1604567100000|2020-11-05 09:05:00|24.89|24.81|24.85|24.77|24.9|24.82|24.81|24.73|42
1604567400000|2020-11-05 09:10:00|24.84|24.76|24.92|24.84|24.92|24.84|24.83|24.75|66
1604567700000|2020-11-05 09:15:00|24.91|24.83|24.91|24.83|24.91|24.83|24.78|24.7|236
1604568000000|2020-11-05 09:20:00|24.93|24.85|24.88|24.8|24.97|24.89|24.84|24.76|180
1604568300000|2020-11-05 09:25:00|24.86|24.78|24.93|24.85|24.98|24.9|24.86|24.78|117
1604568600000|2020-11-05 09:30:00|24.94|24.86|24.91|24.83|25.01|24.93|24.89|24.81|31
1604568900000|2020-11-05 09:35:00|24.89|24.81|24.82|24.74|24.91|24.83|24.81|24.73|24
1604569200000|2020-11-05 09:40:00|24.8|24.72|24.82|24.74|24.88|24.8|24.79|24.71|180
1604569500000|2020-11-05 09:45:00|24.81|24.73|24.85|24.77|24.87|24.79|24.77|24.69|119
1604569800000|2020-11-05 09:50:00|24.84|24.76|24.75|24.67|24.84|24.76|24.74|24.66|32
1604570100000|2020-11-05 09:55:00|24.74|24.66|24.77|24.69|24.8|24.72|24.72|24.64|144
1604570400000|2020-11-05 10:00:00|24.79|24.71|24.77|24.69|24.87|24.79|24.77|24.69|198
1604570700000|2020-11-05 10:05:00|24.78|24.7|24.8|24.72|24.83|24.75|24.72|24.64|77
1604571000000|2020-11-05 10:10:00|24.81|24.73|24.85|24.77|24.86|24.78|24.79|24.71|84
1604571300000|2020-11-05 10:15:00|24.86|24.78|24.88|24.8|24.91|24.83|24.81|24.73|491
1604571600000|2020-11-05 10:20:00|24.87|24.79|24.78|24.7|24.87|24.79|24.76|24.68|355
1604571900000|2020-11-05 10:25:00|24.79|24.71|24.88|24.8|24.91|24.83|24.76|24.68|109
1604572200000|2020-11-05 10:30:00|24.89|24.81|24.83|24.75|24.93|24.85|24.83|24.75|79
1604572500000|2020-11-05 10:35:00|24.84|24.76|24.86|24.78|24.88|24.8|24.78|24.7|73
1604572800000|2020-11-05 10:40:00|24.85|24.77|24.81|24.73|24.86|24.78|24.76|24.68|40
1604573100000|2020-11-05 10:45:00|24.82|24.74|24.76|24.68|24.85|24.77|24.73|24.65|54
1604573400000|2020-11-05 10:50:00|24.78|24.7|24.8|24.72|24.81|24.73|24.74|24.66|46
1604573700000|2020-11-05 10:55:00|24.79|24.71|24.68|24.6|24.8|24.72|24.63|24.55|86
1604574000000|2020-11-05 11:00:00|24.69|24.61|24.78|24.7|24.8|24.72|24.68|24.6|15
1604574300000|2020-11-05 11:05:00|24.8|24.72|24.83|24.75|24.84|24.76|24.73|24.65|123
1604574600000|2020-11-05 11:10:00|24.82|24.74|24.72|24.64|24.83|24.75|24.7|24.62|106
1604574900000|2020-11-05 11:15:00|24.73|24.65|24.64|24.56|24.75|24.67|24.63|24.55|138
1604575200000|2020-11-05 11:20:00|24.65|24.57|24.66|24.58|24.7|24.62|24.63|24.55|30
1604575500000|2020-11-05 11:25:00|24.68|24.6|24.72|24.64|24.77|24.69|24.66|24.58|29
1604575800000|2020-11-05 11:30:00|24.73|24.65|24.92|24.84|24.92|24.84|24.7|24.62|107
1604576100000|2020-11-05 11:35:00|24.89|24.81|24.92|24.84|24.97|24.89|24.86|24.78|24
1604576400000|2020-11-05 11:40:00|24.91|24.83|24.83|24.75|24.94|24.86|24.82|24.74|80
1604576700000|2020-11-05 11:45:00|24.82|24.74|24.85|24.77|24.85|24.77|24.77|24.69|31
1604577000000|2020-11-05 11:50:00|24.83|24.75|24.88|24.8|24.92|24.84|24.83|24.75|145
1604577300000|2020-11-05 11:55:00|24.87|24.79|24.86|24.78|24.89|24.81|24.78|24.7|47
1604577600000|2020-11-05 12:00:00|24.88|24.8|25.02|24.94|25.02|24.94|24.85|24.77|33
1604577900000|2020-11-05 12:05:00|25.01|24.93|25.04|24.96|25.08|25|24.96|24.88|215
1604578200000|2020-11-05 12:10:00|25.07|24.99|25.08|25|25.1|25.02|25.04|24.96|59
1604578500000|2020-11-05 12:15:00|25.05|24.97|24.94|24.86|25.08|25|24.92|24.84|160
1604578800000|2020-11-05 12:20:00|24.96|24.88|25|24.92|25.03|24.95|24.96|24.88|54
1604579100000|2020-11-05 12:25:00|25.01|24.93|24.99|24.91|25.03|24.95|24.98|24.9|75
1604579400000|2020-11-05 12:30:00|24.98|24.9|24.99|24.91|25.01|24.93|24.96|24.88|113
1604579700000|2020-11-05 12:35:00|24.98|24.9|24.84|24.76|24.99|24.91|24.84|24.76|82
1604580000000|2020-11-05 12:40:00|24.82|24.74|24.77|24.69|24.84|24.76|24.75|24.67|477
1604580300000|2020-11-05 12:45:00|24.75|24.67|24.72|24.64|24.77|24.69|24.72|24.64|181
1604580600000|2020-11-05 12:50:00|24.73|24.65|24.72|24.64|24.81|24.73|24.72|24.64|28
1604580900000|2020-11-05 12:55:00|24.67|24.59|24.74|24.66|24.74|24.66|24.67|24.59|180
1604581200000|2020-11-05 13:00:00|24.77|24.69|24.84|24.76|24.84|24.76|24.74|24.66|202
1604581500000|2020-11-05 13:05:00|24.85|24.77|24.91|24.83|24.92|24.84|24.83|24.75|76
1604581800000|2020-11-05 13:10:00|24.9|24.82|24.86|24.78|24.91|24.83|24.86|24.78|11
1604582100000|2020-11-05 13:15:00|24.89|24.81|24.98|24.9|24.98|24.9|24.89|24.81|30
1604582400000|2020-11-05 13:20:00|24.96|24.88|25.01|24.93|25.08|25|24.96|24.88|43
1604582700000|2020-11-05 13:25:00|25.02|24.94|24.99|24.91|25.06|24.98|24.96|24.88|97
1604583000000|2020-11-05 13:30:00|25.01|24.93|24.93|24.85|25.01|24.93|24.91|24.83|33
1604583300000|2020-11-05 13:35:00|24.91|24.83|24.95|24.87|24.95|24.87|24.83|24.75|8
1604583600000|2020-11-05 13:40:00|24.92|24.84|24.9|24.82|24.95|24.87|24.86|24.78|47
1604583900000|2020-11-05 13:45:00|24.89|24.81|24.84|24.76|24.89|24.81|24.84|24.76|32
1604584200000|2020-11-05 13:50:00|24.86|24.78|24.81|24.73|24.86|24.78|24.8|24.72|38
1604584500000|2020-11-05 13:55:00|24.8|24.72|24.88|24.8|24.88|24.8|24.79|24.71|50
1604584800000|2020-11-05 14:00:00|24.87|24.79|24.91|24.83|24.91|24.83|24.84|24.76|199
1604585100000|2020-11-05 14:05:00|24.92|24.84|25|24.92|25.01|24.93|24.91|24.83|124
1604585400000|2020-11-05 14:10:00|24.99|24.91|25.01|24.93|25.05|24.97|24.99|24.91|46
1604585700000|2020-11-05 14:15:00|24.99|24.91|24.94|24.86|25|24.92|24.91|24.83|190
1604586000000|2020-11-05 14:20:00|24.93|24.85|24.88|24.8|24.94|24.86|24.87|24.79|53
1604586300000|2020-11-05 14:25:00|24.89|24.81|24.82|24.74|24.91|24.83|24.78|24.7|50
1604586600000|2020-11-05 14:30:00|24.81|24.73|24.9|24.82|24.94|24.86|24.81|24.73|304
1604586900000|2020-11-05 14:35:00|24.91|24.83|24.88|24.8|24.97|24.89|24.87|24.79|687
1604587200000|2020-11-05 14:40:00|24.87|24.79|24.82|24.74|24.92|24.84|24.8|24.72|403
1604587500000|2020-11-05 14:45:00|24.81|24.73|24.87|24.79|24.87|24.79|24.75|24.67|119
1604587800000|2020-11-05 14:50:00|24.88|24.8|24.81|24.73|24.88|24.8|24.77|24.69|136
1604588100000|2020-11-05 14:55:00|24.78|24.7|24.83|24.75|24.86|24.78|24.78|24.7|47
1604588400000|2020-11-05 15:00:00|24.84|24.76|24.83|24.75|24.89|24.81|24.81|24.73|219
1604588700000|2020-11-05 15:05:00|24.84|24.76|24.86|24.78|24.93|24.85|24.81|24.73|654
1604589000000|2020-11-05 15:10:00|24.88|24.8|24.9|24.82|24.91|24.83|24.86|24.78|321
1604589300000|2020-11-05 15:15:00|24.87|24.79|24.84|24.76|24.88|24.8|24.83|24.75|273
1604589600000|2020-11-05 15:20:00|24.85|24.77|24.87|24.79|24.89|24.81|24.84|24.76|211
1604589900000|2020-11-05 15:25:00|24.88|24.8|25.03|24.95|25.04|24.96|24.88|24.8|125
1604590200000|2020-11-05 15:30:00|25.01|24.93|25.01|24.93|25.04|24.96|24.99|24.91|216
1604590500000|2020-11-05 15:35:00|25.02|24.94|25.01|24.93|25.09|25.01|24.97|24.89|248
1604590800000|2020-11-05 15:40:00|25.04|24.96|24.96|24.88|25.04|24.96|24.92|24.84|244
1604591100000|2020-11-05 15:45:00|24.97|24.89|24.91|24.83|24.97|24.89|24.89|24.81|214
1604591400000|2020-11-05 15:50:00|24.93|24.85|24.96|24.88|25|24.92|24.91|24.83|67
1604591700000|2020-11-05 15:55:00|24.97|24.89|24.86|24.78|24.98|24.9|24.86|24.78|307
1604592000000|2020-11-05 16:00:00|24.85|24.77|24.91|24.83|24.91|24.83|24.85|24.77|258
1604592300000|2020-11-05 16:05:00|24.9|24.82|24.96|24.88|24.96|24.88|24.89|24.81|174
1604592600000|2020-11-05 16:10:00|24.98|24.9|24.98|24.9|25.05|24.97|24.94|24.86|338
1604592900000|2020-11-05 16:15:00|24.97|24.89|25.01|24.93|25.04|24.96|24.93|24.85|265
1604593200000|2020-11-05 16:20:00|25.03|24.95|25.07|24.99|25.11|25.03|25.03|24.95|424
1604593500000|2020-11-05 16:25:00|25.09|25.01|25.05|24.97|25.11|25.03|25.02|24.94|1312
1604593800000|2020-11-05 16:30:00|25.06|24.98|25.08|25|25.18|25.1|25.05|24.97|824
1604594100000|2020-11-05 16:35:00|25.09|25.01|25.23|25.15|25.27|25.19|25.09|25.01|68
1604594400000|2020-11-05 16:40:00|25.24|25.16|25.28|25.2|25.28|25.2|25.2|25.12|33
1604594700000|2020-11-05 16:45:00|25.27|25.19|25.24|25.16|25.31|25.23|25.23|25.15|4
1604595000000|2020-11-05 16:50:00|25.25|25.17|25.35|25.27|25.37|25.29|25.24|25.16|59
1604595300000|2020-11-05 16:55:00|25.36|25.28|25.41|25.33|25.43|25.35|25.35|25.27|81
1604595600000|2020-11-05 17:00:00|25.39|25.31|25.34|25.26|25.41|25.33|25.31|25.23|221
1604595900000|2020-11-05 17:05:00|25.35|25.27|25.33|25.25|25.39|25.31|25.31|25.23|215
1604596200000|2020-11-05 17:10:00|25.34|25.26|25.32|25.24|25.34|25.26|25.29|25.21|56
1604596500000|2020-11-05 17:15:00|25.33|25.25|25.44|25.36|25.44|25.36|25.32|25.24|34
1604596800000|2020-11-05 17:20:00|25.43|25.35|25.54|25.46|25.54|25.46|25.42|25.34|48
1604597100000|2020-11-05 17:25:00|25.53|25.45|25.56|25.48|25.59|25.51|25.47|25.39|16
1604597400000|2020-11-05 17:30:00|25.55|25.47|25.54|25.46|25.57|25.49|25.47|25.39|40
1604597700000|2020-11-05 17:35:00|25.53|25.45|25.39|25.31|25.54|25.46|25.39|25.31|21
1604598000000|2020-11-05 17:40:00|25.41|25.33|25.32|25.24|25.42|25.34|25.32|25.24|66
1604598300000|2020-11-05 17:45:00|25.31|25.23|25.26|25.18|25.32|25.24|25.25|25.17|70
1604598600000|2020-11-05 17:50:00|25.25|25.17|25.27|25.19|25.28|25.2|25.25|25.17|10
1604598900000|2020-11-05 17:55:00|25.26|25.18|25.24|25.16|25.26|25.18|25.21|25.13|0
1604599200000|2020-11-05 18:00:00|25.21|25.13|25.18|25.1|25.21|25.13|25.14|25.06|6
1604599500000|2020-11-05 18:05:00|25.17|25.09|25.2|25.12|25.2|25.12|25.17|25.09|0
1604599800000|2020-11-05 18:10:00|25.19|25.11|25.2|25.12|25.23|25.15|25.18|25.1|0
1604600100000|2020-11-05 18:15:00|25.21|25.13|25.25|25.17|25.27|25.19|25.21|25.13|0
1604600400000|2020-11-05 18:20:00|25.24|25.16|25.27|25.19|25.29|25.21|25.22|25.14|19
1604600700000|2020-11-05 18:25:00|25.25|25.17|25.3|25.22|25.3|25.22|25.24|25.16|4
1604601000000|2020-11-05 18:30:00|25.29|25.21|25.3|25.22|25.3|25.22|25.29|25.21|8
1604601300000|2020-11-05 18:35:00|25.31|25.23|25.31|25.23|25.33|25.25|25.3|25.22|45
1604601600000|2020-11-05 18:40:00|25.3|25.22|25.2|25.12|25.31|25.23|25.2|25.12|68
1604601900000|2020-11-05 18:45:00|25.22|25.14|25.26|25.18|25.26|25.18|25.21|25.13|2
1604602200000|2020-11-05 18:50:00|25.27|25.19|25.25|25.17|25.29|25.21|25.24|25.16|0
1604602500000|2020-11-05 18:55:00|25.24|25.16|25.26|25.18|25.35|25.19|25.21|25.1|83
1604602800000|2020-11-05 19:00:00|25.33|25.08|25.25|25.17|25.33|25.18|25.21|25.07|21
1604603100000|2020-11-05 19:05:00|25.23|25.15|25.26|25.18|25.29|25.21|25.23|25.15|3
1604603400000|2020-11-05 19:10:00|25.27|25.19|25.28|25.2|25.28|25.2|25.25|25.17|9
1604603700000|2020-11-05 19:15:00|25.27|25.19|25.4|25.15|25.4|25.19|25.27|25.15|1
1604604000000|2020-11-05 19:20:00|25.41|25.16|25.46|25.21|25.46|25.21|25.41|25.16|0
1604604300000|2020-11-05 19:25:00|25.43|25.18|25.25|25.17|25.43|25.21|25.25|25.08|2
1604604600000|2020-11-05 19:30:00|25.22|25.14|25.2|25.12|25.22|25.14|25.2|25.12|1
1604604900000|2020-11-05 19:35:00|25.29|25.04|25.33|25.08|25.33|25.16|25.22|25.04|1
1604605200000|2020-11-05 19:40:00|25.24|25.16|25.24|25.16|25.32|25.16|25.22|25.06|11
1604605500000|2020-11-05 19:45:00|25.33|25.08|25.26|25.18|25.33|25.18|25.26|25.08|0
1604605800000|2020-11-05 19:50:00|25.35|25.1|25.35|25.1|25.38|25.2|25.28|25.1|0
1604606100000|2020-11-05 19:55:00|25.38|25.08|25.34|25.09|25.39|25.09|25.34|25.08|0
1604606700000|2020-11-05 20:05:00|25.35|25.1|25.34|25.09|25.35|25.1|25.34|25.09|0
1604607000000|2020-11-05 20:10:00|25.38|25.13|25.28|25.2|25.38|25.2|25.28|25.13|10
1604607300000|2020-11-05 20:15:00|25.27|25.19|25.37|25.12|25.38|25.19|25.27|25.12|1
1604607600000|2020-11-05 20:20:00|25.38|25.13|25.37|25.12|25.38|25.2|25.28|25.12|0
1604607900000|2020-11-05 20:25:00|25.28|25.2|25.33|25.08|25.37|25.21|25.24|25.05|6
1604608200000|2020-11-05 20:30:00|25.32|25.07|25.28|25.03|25.32|25.14|25.22|24.98|0
1604608500000|2020-11-05 20:35:00|25.27|25.02|25.37|25.12|25.38|25.12|25.26|25.01|0
1604608800000|2020-11-05 20:40:00|25.38|25.13|25.41|25.16|25.43|25.18|25.35|25.1|3
1604609100000|2020-11-05 20:45:00|25.43|25.18|25.69|25.44|25.72|25.51|25.43|25.18|4
1604609400000|2020-11-05 20:50:00|25.59|25.51|25.54|25.24|25.69|25.51|25.52|25.22|5
1604609700000|2020-11-05 20:55:00|25.52|25.22|25.51|25.26|25.64|25.34|25.46|25.19|10
1604646300000|2020-11-06 07:05:00|25.74|25.44|25.77|25.47|25.77|25.47|25.74|25.44|0
1604646600000|2020-11-06 07:10:00|25.75|25.45|25.8|25.5|25.8|25.56|25.64|25.44|2
1604646900000|2020-11-06 07:15:00|25.78|25.48|25.77|25.52|25.78|25.53|25.77|25.47|0
1604647200000|2020-11-06 07:20:00|25.78|25.53|25.69|25.44|25.8|25.6|25.64|25.44|0
1604647500000|2020-11-06 07:25:00|25.68|25.43|25.73|25.48|25.75|25.57|25.65|25.43|1
1604647800000|2020-11-06 07:30:00|25.75|25.5|25.8|25.5|25.8|25.52|25.73|25.45|3
1604648100000|2020-11-06 07:35:00|25.76|25.51|25.62|25.37|25.8|25.54|25.57|25.37|10
1604648400000|2020-11-06 07:40:00|25.63|25.38|25.59|25.34|25.64|25.39|25.54|25.27|0
1604648700000|2020-11-06 07:45:00|25.6|25.35|25.64|25.39|25.64|25.49|25.48|25.33|0
1604649000000|2020-11-06 07:50:00|25.58|25.5|25.52|25.44|25.67|25.55|25.49|25.39|26
1604649300000|2020-11-06 07:55:00|25.51|25.43|25.47|25.39|25.57|25.49|25.45|25.3|87
1604649600000|2020-11-06 08:00:00|25.49|25.41|25.32|25.24|25.49|25.41|25.32|25.24|113
1604649900000|2020-11-06 08:05:00|25.31|25.23|25.12|25.04|25.33|25.25|25|24.92|498
1604650200000|2020-11-06 08:10:00|25.14|25.06|25.25|25.17|25.27|25.19|25.09|25.01|291
1604650500000|2020-11-06 08:15:00|25.28|25.2|25.35|25.27|25.37|25.29|25.26|25.18|187
1604650800000|2020-11-06 08:20:00|25.34|25.26|25.48|25.4|25.51|25.43|25.34|25.26|90
1604651100000|2020-11-06 08:25:00|25.49|25.41|25.41|25.33|25.51|25.43|25.36|25.28|88
1604651400000|2020-11-06 08:30:00|25.42|25.34|25.47|25.39|25.49|25.41|25.37|25.29|42
1604651700000|2020-11-06 08:35:00|25.49|25.41|25.53|25.45|25.61|25.53|25.47|25.39|66
1604652000000|2020-11-06 08:40:00|25.54|25.46|25.59|25.51|25.63|25.55|25.54|25.46|151
1604652300000|2020-11-06 08:45:00|25.58|25.5|25.56|25.48|25.66|25.58|25.47|25.39|126
1604652600000|2020-11-06 08:50:00|25.54|25.46|25.5|25.42|25.59|25.51|25.5|25.42|101
1604652900000|2020-11-06 08:55:00|25.51|25.43|25.61|25.53|25.67|25.59|25.47|25.39|128
1604653200000|2020-11-06 09:00:00|25.63|25.55|25.67|25.59|25.71|25.63|25.59|25.51|70
1604653500000|2020-11-06 09:05:00|25.68|25.6|25.88|25.8|25.9|25.82|25.66|25.58|147
1604653800000|2020-11-06 09:10:00|25.89|25.81|25.85|25.77|25.98|25.9|25.83|25.75|204
1604654100000|2020-11-06 09:15:00|25.87|25.79|25.85|25.77|25.9|25.82|25.82|25.74|510
1604654400000|2020-11-06 09:20:00|25.87|25.79|25.82|25.74|25.88|25.8|25.82|25.74|25
1604654700000|2020-11-06 09:25:00|25.78|25.7|25.87|25.79|25.87|25.79|25.77|25.69|62
1604655000000|2020-11-06 09:30:00|25.88|25.8|25.83|25.75|25.89|25.81|25.8|25.72|28
1604655300000|2020-11-06 09:35:00|25.87|25.79|25.97|25.89|26|25.92|25.82|25.74|143
1604655600000|2020-11-06 09:40:00|25.98|25.9|25.98|25.9|26.04|25.96|25.95|25.87|120
1604655900000|2020-11-06 09:45:00|25.99|25.91|25.99|25.91|26.12|26.04|25.93|25.85|314
1604656200000|2020-11-06 09:50:00|26|25.92|26.12|26.04|26.15|26.07|25.97|25.89|168
1604656500000|2020-11-06 09:55:00|26.14|26.06|26.26|26.18|26.28|26.2|26.12|26.04|358
1604656800000|2020-11-06 10:00:00|26.25|26.17|26.21|26.13|26.32|26.24|26.18|26.1|278
1604657100000|2020-11-06 10:05:00|26.22|26.14|26.1|26.02|26.24|26.16|26.06|25.98|155
1604657400000|2020-11-06 10:10:00|26.11|26.03|26.07|25.99|26.14|26.06|26.03|25.95|145
1604657700000|2020-11-06 10:15:00|26.06|25.98|26.1|26.02|26.15|26.07|26.05|25.97|259
1604658000000|2020-11-06 10:20:00|26.12|26.04|26|25.92|26.15|26.07|26|25.92|238
1604658300000|2020-11-06 10:25:00|25.98|25.9|25.91|25.83|26|25.92|25.86|25.78|46
1604658600000|2020-11-06 10:30:00|25.89|25.81|25.81|25.73|25.91|25.83|25.81|25.73|57
1604658900000|2020-11-06 10:35:00|25.82|25.74|25.76|25.68|25.83|25.75|25.76|25.68|27
1604659200000|2020-11-06 10:40:00|25.77|25.69|25.77|25.69|25.81|25.73|25.76|25.68|25
1604659500000|2020-11-06 10:45:00|25.78|25.7|25.78|25.7|25.82|25.74|25.76|25.68|4
1604659800000|2020-11-06 10:50:00|25.77|25.69|25.75|25.67|25.8|25.72|25.71|25.63|57
1604660100000|2020-11-06 10:55:00|25.73|25.65|25.79|25.71|25.83|25.75|25.71|25.63|87
1604660400000|2020-11-06 11:00:00|25.78|25.7|25.66|25.58|25.83|25.75|25.66|25.58|64
1604660700000|2020-11-06 11:05:00|25.64|25.56|25.59|25.51|25.69|25.61|25.59|25.51|169
1604661000000|2020-11-06 11:10:00|25.6|25.52|25.61|25.53|25.61|25.53|25.51|25.43|81
1604661300000|2020-11-06 11:15:00|25.59|25.51|25.59|25.51|25.63|25.55|25.54|25.46|37
1604661600000|2020-11-06 11:20:00|25.6|25.52|25.53|25.45|25.6|25.52|25.51|25.43|353
1604661900000|2020-11-06 11:25:00|25.54|25.46|25.57|25.49|25.6|25.52|25.54|25.46|363
1604662200000|2020-11-06 11:30:00|25.58|25.5|25.62|25.54|25.69|25.61|25.57|25.49|102
1604662500000|2020-11-06 11:35:00|25.63|25.55|25.74|25.66|25.77|25.69|25.63|25.55|10
1604662800000|2020-11-06 11:40:00|25.75|25.67|25.73|25.65|25.76|25.68|25.7|25.62|28
1604663100000|2020-11-06 11:45:00|25.74|25.66|25.84|25.76|25.86|25.78|25.65|25.57|103
1604663400000|2020-11-06 11:50:00|25.88|25.8|25.84|25.76|25.88|25.8|25.8|25.72|109
1604663700000|2020-11-06 11:55:00|25.83|25.75|25.85|25.77|25.87|25.79|25.83|25.75|5
1604664000000|2020-11-06 12:00:00|25.83|25.75|25.81|25.73|25.85|25.77|25.8|25.72|48
1604664300000|2020-11-06 12:05:00|25.83|25.75|25.7|25.62|25.84|25.76|25.7|25.62|147
1604664600000|2020-11-06 12:10:00|25.71|25.63|25.78|25.7|25.8|25.72|25.71|25.63|28
1604664900000|2020-11-06 12:15:00|25.77|25.69|25.75|25.67|25.79|25.71|25.74|25.66|66
1604665200000|2020-11-06 12:20:00|25.78|25.7|25.9|25.82|25.9|25.82|25.77|25.69|56
1604665500000|2020-11-06 12:25:00|25.89|25.81|25.92|25.84|25.95|25.87|25.86|25.78|54
1604665800000|2020-11-06 12:30:00|25.93|25.85|25.96|25.88|25.98|25.9|25.92|25.84|172
1604666100000|2020-11-06 12:35:00|25.97|25.89|25.97|25.89|25.97|25.89|25.86|25.78|113
1604666400000|2020-11-06 12:40:00|25.99|25.91|25.95|25.87|26.01|25.93|25.94|25.86|107
1604666700000|2020-11-06 12:45:00|25.96|25.88|25.91|25.83|26|25.92|25.91|25.83|32
1604667000000|2020-11-06 12:50:00|25.89|25.81|25.98|25.9|25.98|25.9|25.87|25.79|193
1604667300000|2020-11-06 12:55:00|25.94|25.86|26.01|25.93|26.02|25.94|25.93|25.85|46
1604667600000|2020-11-06 13:00:00|26|25.92|26.03|25.95|26.09|26.01|25.99|25.91|309
1604667900000|2020-11-06 13:05:00|26.04|25.96|26.06|25.98|26.09|26.01|26.02|25.94|232
1604668200000|2020-11-06 13:10:00|26.07|25.99|26.01|25.93|26.07|25.99|25.99|25.91|239
1604668500000|2020-11-06 13:15:00|25.99|25.91|25.89|25.81|26.01|25.93|25.87|25.79|28
1604668800000|2020-11-06 13:20:00|25.87|25.79|25.91|25.83|25.94|25.86|25.86|25.78|20
1604669100000|2020-11-06 13:25:00|25.92|25.84|25.96|25.88|25.99|25.91|25.91|25.83|10
1604669400000|2020-11-06 13:30:00|25.95|25.87|25.66|25.58|25.95|25.87|25.66|25.58|303
1604669700000|2020-11-06 13:35:00|25.67|25.59|25.6|25.52|25.67|25.59|25.57|25.49|104
1604670000000|2020-11-06 13:40:00|25.62|25.54|25.57|25.49|25.65|25.57|25.5|25.42|195
1604670300000|2020-11-06 13:45:00|25.55|25.47|25.5|25.42|25.57|25.49|25.48|25.4|17
1604670600000|2020-11-06 13:50:00|25.51|25.43|25.5|25.42|25.52|25.44|25.37|25.29|156
1604670900000|2020-11-06 13:55:00|25.49|25.41|25.38|25.3|25.5|25.42|25.36|25.28|425
1604671200000|2020-11-06 14:00:00|25.37|25.29|25.45|25.37|25.47|25.39|25.3|25.22|215
1604671500000|2020-11-06 14:05:00|25.44|25.36|25.37|25.29|25.47|25.39|25.35|25.27|126
1604671800000|2020-11-06 14:10:00|25.35|25.27|25.21|25.13|25.44|25.36|25.2|25.12|403
1604672100000|2020-11-06 14:15:00|25.2|25.12|24.97|24.89|25.23|25.15|24.83|24.75|862
1604672400000|2020-11-06 14:20:00|24.98|24.9|25.08|25|25.24|25.16|24.93|24.85|479
1604672700000|2020-11-06 14:25:00|25.03|24.95|25.19|25.11|25.24|25.16|25.03|24.95|108
1604673000000|2020-11-06 14:30:00|25.18|25.1|25.27|25.19|25.34|25.26|25.16|25.08|188
1604673300000|2020-11-06 14:35:00|25.28|25.2|25.32|25.24|25.33|25.25|25.23|25.15|214
1604673600000|2020-11-06 14:40:00|25.33|25.25|25.24|25.16|25.35|25.27|25.16|25.08|212
1604673900000|2020-11-06 14:45:00|25.23|25.15|25.16|25.08|25.28|25.2|25.11|25.03|167
1604674200000|2020-11-06 14:50:00|25.17|25.09|25.11|25.03|25.21|25.13|25.08|25|269
1604674500000|2020-11-06 14:55:00|25.1|25.02|25.05|24.97|25.23|25.15|25.05|24.97|159
1604674800000|2020-11-06 15:00:00|25.03|24.95|25.08|25|25.11|25.03|25|24.92|228
1604675100000|2020-11-06 15:05:00|25.1|25.02|24.94|24.86|25.11|25.03|24.93|24.85|524
1604675400000|2020-11-06 15:10:00|24.93|24.85|24.82|24.74|24.93|24.85|24.78|24.7|397
1604675700000|2020-11-06 15:15:00|24.81|24.73|24.73|24.65|24.81|24.73|24.71|24.63|303
1604676000000|2020-11-06 15:20:00|24.72|24.64|24.72|24.64|24.81|24.73|24.72|24.64|105
1604676300000|2020-11-06 15:25:00|24.74|24.66|24.74|24.66|24.77|24.69|24.67|24.59|581
1604676600000|2020-11-06 15:30:00|24.75|24.67|24.82|24.74|24.82|24.74|24.67|24.59|268
1604676900000|2020-11-06 15:35:00|24.81|24.73|24.88|24.8|24.89|24.81|24.75|24.67|408
1604677200000|2020-11-06 15:40:00|24.87|24.79|24.82|24.74|24.89|24.81|24.77|24.69|177
1604677500000|2020-11-06 15:45:00|24.84|24.76|24.85|24.77|24.89|24.81|24.79|24.71|264
1604677800000|2020-11-06 15:50:00|24.84|24.76|24.81|24.73|24.86|24.78|24.76|24.68|138
1604678100000|2020-11-06 15:55:00|24.82|24.74|25.03|24.95|25.06|24.98|24.79|24.71|489
1604678400000|2020-11-06 16:00:00|25.04|24.96|24.86|24.78|25.08|25|24.84|24.76|465
1604678700000|2020-11-06 16:05:00|24.87|24.79|24.69|24.61|24.91|24.83|24.66|24.58|1128
1604679000000|2020-11-06 16:10:00|24.66|24.58|24.63|24.55|24.71|24.63|24.61|24.53|980
1604679300000|2020-11-06 16:15:00|24.66|24.58|24.64|24.56|24.74|24.66|24.58|24.5|1250
1604679600000|2020-11-06 16:20:00|24.63|24.55|24.68|24.6|24.73|24.65|24.63|24.55|966
1604679900000|2020-11-06 16:25:00|24.67|24.59|24.61|24.53|24.71|24.63|24.56|24.48|638
1604680200000|2020-11-06 16:30:00|24.6|24.52|24.68|24.6|24.69|24.61|24.59|24.51|358
1604680500000|2020-11-06 16:35:00|24.67|24.59|24.57|24.49|24.68|24.6|24.56|24.48|119
1604680800000|2020-11-06 16:40:00|24.61|24.53|24.59|24.51|24.62|24.54|24.57|24.49|171
1604681100000|2020-11-06 16:45:00|24.6|24.52|24.6|24.52|24.64|24.56|24.54|24.46|98
1604681400000|2020-11-06 16:50:00|24.59|24.51|24.68|24.6|24.69|24.61|24.57|24.49|126
1604681700000|2020-11-06 16:55:00|24.69|24.61|24.65|24.57|24.74|24.66|24.64|24.56|148
1604682000000|2020-11-06 17:00:00|24.67|24.59|24.64|24.56|24.69|24.61|24.6|24.52|3
1604682300000|2020-11-06 17:05:00|24.63|24.55|24.62|24.54|24.64|24.56|24.6|24.52|4
1604682600000|2020-11-06 17:10:00|24.64|24.56|24.64|24.56|24.69|24.61|24.59|24.51|92
1604682900000|2020-11-06 17:15:00|24.69|24.61|24.65|24.57|24.75|24.67|24.63|24.55|91
1604683200000|2020-11-06 17:20:00|24.64|24.56|24.63|24.55|24.65|24.57|24.58|24.5|5
1604683500000|2020-11-06 17:25:00|24.68|24.6|24.69|24.61|24.72|24.64|24.65|24.57|22
1604683800000|2020-11-06 17:30:00|24.68|24.6|24.63|24.55|24.69|24.61|24.63|24.55|0
1604684100000|2020-11-06 17:35:00|24.65|24.57|24.66|24.58|24.73|24.65|24.63|24.55|0
1604684400000|2020-11-06 17:40:00|24.67|24.59|24.54|24.46|24.68|24.6|24.54|24.38|1
1604684700000|2020-11-06 17:45:00|24.52|24.44|24.57|24.49|24.59|24.51|24.48|24.4|52
1604685000000|2020-11-06 17:50:00|24.55|24.47|24.52|24.44|24.57|24.49|24.52|24.44|12
1604685300000|2020-11-06 17:55:00|24.51|24.43|24.49|24.41|24.55|24.47|24.49|24.41|36
1604685600000|2020-11-06 18:00:00|24.5|24.42|24.44|24.36|24.5|24.42|24.44|24.36|22
1604685900000|2020-11-06 18:05:00|24.46|24.38|24.42|24.34|24.46|24.38|24.42|24.34|26
1604686200000|2020-11-06 18:10:00|24.41|24.33|24.4|24.32|24.42|24.34|24.36|24.28|12
1604686500000|2020-11-06 18:15:00|24.39|24.31|24.4|24.32|24.4|24.32|24.37|24.29|0
1604686800000|2020-11-06 18:20:00|24.43|24.35|24.44|24.36|24.45|24.37|24.4|24.32|7
1604687100000|2020-11-06 18:25:00|24.43|24.35|24.38|24.3|24.43|24.35|24.35|24.27|15
1604687400000|2020-11-06 18:30:00|24.4|24.32|24.39|24.31|24.4|24.32|24.38|24.3|12
1604687700000|2020-11-06 18:35:00|24.38|24.3|24.38|24.3|24.38|24.3|24.33|24.25|0
1604688000000|2020-11-06 18:40:00|24.4|24.32|24.47|24.39|24.47|24.39|24.4|24.32|0
1604688300000|2020-11-06 18:45:00|24.42|24.34|24.38|24.3|24.42|24.34|24.36|24.28|14
1604688600000|2020-11-06 18:50:00|24.37|24.29|24.33|24.25|24.38|24.3|24.33|24.25|0
1604688900000|2020-11-06 18:55:00|24.31|24.23|24.39|24.31|24.39|24.31|24.31|24.23|2
1604689200000|2020-11-06 19:00:00|24.37|24.29|24.34|24.26|24.37|24.29|24.32|24.24|1
1604689500000|2020-11-06 19:05:00|24.32|24.24|24.28|24.2|24.32|24.24|24.27|24.19|3
1604689800000|2020-11-06 19:10:00|24.29|24.21|24.28|24.2|24.3|24.22|24.28|24.2|10
1604690100000|2020-11-06 19:15:00|24.27|24.19|24.22|24.14|24.29|24.21|24.22|24.14|0
1604690400000|2020-11-06 19:20:00|24.23|24.15|24.27|24.19|24.27|24.19|24.22|24.14|1
1604690700000|2020-11-06 19:25:00|24.28|24.2|24.34|24.26|24.34|24.26|24.27|24.19|20
1604691000000|2020-11-06 19:30:00|24.27|24.19|24.3|24.22|24.3|24.22|24.27|24.19|0
1604691300000|2020-11-06 19:35:00|24.31|24.23|24.34|24.26|24.34|24.26|24.31|24.23|0
1604691600000|2020-11-06 19:40:00|24.3|24.22|24.44|24.36|24.44|24.36|24.3|24.22|10
1604691900000|2020-11-06 19:45:00|24.46|24.38|24.46|24.38|24.56|24.4|24.42|24.31|15
1604692200000|2020-11-06 19:50:00|24.45|24.37|24.36|24.28|24.45|24.37|24.35|24.27|3
1604692500000|2020-11-06 19:55:00|24.46|24.21|24.43|24.18|24.51|24.32|24.4|24.18|7
1604692800000|2020-11-06 20:00:00|24.45|24.2|24.48|24.18|24.52|24.27|24.45|24.18|1
1604693100000|2020-11-06 20:05:00|24.5|24.2|24.48|24.23|24.51|24.26|24.48|24.2|0
1604693400000|2020-11-06 20:10:00|24.49|24.24|24.45|24.2|24.5|24.24|24.45|24.18|0
1604693700000|2020-11-06 20:15:00|24.43|24.18|24.42|24.17|24.43|24.18|24.4|24.15|0
1604694000000|2020-11-06 20:20:00|24.44|24.19|24.43|24.35|24.51|24.43|24.36|24.19|5
1604694300000|2020-11-06 20:25:00|24.51|24.26|24.44|24.19|24.53|24.35|24.41|24.16|0
1604694600000|2020-11-06 20:30:00|24.33|24.25|24.31|24.23|24.44|24.28|24.25|24.11|19
1604694900000|2020-11-06 20:35:00|24.41|24.16|24.3|24.22|24.41|24.25|24.28|24.12|4
1604695200000|2020-11-06 20:40:00|24.28|24.2|24.2|24.12|24.39|24.22|24.19|24.09|23
1604695500000|2020-11-06 20:45:00|24.22|24.14|24.13|24.05|24.27|24.15|24.1|23.98|26
1604695800000|2020-11-06 20:50:00|24.15|24.07|24.17|24.09|24.21|24.13|24.15|24.07|20
1604696100000|2020-11-06 20:55:00|24.19|24.11|24.25|24|24.33|24.17|24.17|23.97|44
1604905500000|2020-11-09 07:05:00|23.38|23.3|23.38|23.3|23.52|23.36|23.32|23.18|60
1604905800000|2020-11-09 07:10:00|23.36|23.28|23.43|23.35|23.49|23.35|23.35|23.21|130
1604906100000|2020-11-09 07:15:00|23.41|23.33|23.43|23.35|23.52|23.36|23.4|23.26|81
1604906400000|2020-11-09 07:20:00|23.42|23.34|23.47|23.39|23.53|23.39|23.42|23.28|13
1604906700000|2020-11-09 07:25:00|23.52|23.44|23.48|23.4|23.63|23.52|23.46|23.32|119
1604907000000|2020-11-09 07:30:00|23.46|23.38|23.45|23.37|23.5|23.42|23.43|23.35|26
1604907300000|2020-11-09 07:35:00|23.46|23.38|23.44|23.36|23.51|23.43|23.44|23.36|101
1604907600000|2020-11-09 07:40:00|23.45|23.37|23.46|23.38|23.46|23.38|23.44|23.36|13
1604907900000|2020-11-09 07:45:00|23.48|23.4|23.51|23.43|23.51|23.43|23.48|23.4|4
1604908200000|2020-11-09 07:50:00|23.52|23.44|23.55|23.47|23.58|23.5|23.49|23.41|95
1604908500000|2020-11-09 07:55:00|23.56|23.48|23.52|23.44|23.57|23.49|23.51|23.43|65
1604908800000|2020-11-09 08:00:00|23.53|23.45|23.72|23.64|23.73|23.65|23.46|23.38|217
1604909100000|2020-11-09 08:05:00|23.7|23.62|23.6|23.52|23.7|23.62|23.53|23.45|477
1604909400000|2020-11-09 08:10:00|23.61|23.53|23.66|23.58|23.71|23.63|23.56|23.48|191
1604909700000|2020-11-09 08:15:00|23.64|23.56|23.51|23.43|23.68|23.6|23.47|23.39|176
1604910000000|2020-11-09 08:20:00|23.52|23.44|23.53|23.45|23.56|23.48|23.47|23.39|69
1604910300000|2020-11-09 08:25:00|23.52|23.44|23.71|23.63|23.78|23.7|23.5|23.42|196
1604910600000|2020-11-09 08:30:00|23.73|23.65|23.66|23.58|23.81|23.73|23.65|23.57|199
1604910900000|2020-11-09 08:35:00|23.65|23.57|23.53|23.45|23.68|23.6|23.53|23.45|28
1604911200000|2020-11-09 08:40:00|23.52|23.44|23.55|23.47|23.64|23.56|23.5|23.42|57
1604911500000|2020-11-09 08:45:00|23.54|23.46|23.56|23.48|23.62|23.54|23.52|23.44|2
1604911800000|2020-11-09 08:50:00|23.57|23.49|23.57|23.49|23.57|23.49|23.49|23.41|7
1604912100000|2020-11-09 08:55:00|23.56|23.48|23.6|23.52|23.64|23.56|23.54|23.46|2
1604912400000|2020-11-09 09:00:00|23.61|23.53|23.75|23.67|23.76|23.68|23.6|23.52|76
1604912700000|2020-11-09 09:05:00|23.74|23.66|23.64|23.56|23.75|23.67|23.64|23.56|12
1604913000000|2020-11-09 09:10:00|23.63|23.55|23.54|23.46|23.64|23.56|23.53|23.45|213
1604913300000|2020-11-09 09:15:00|23.53|23.45|23.52|23.44|23.55|23.47|23.51|23.43|82
1604913600000|2020-11-09 09:20:00|23.51|23.43|23.56|23.48|23.57|23.49|23.51|23.43|63
1604913900000|2020-11-09 09:25:00|23.54|23.46|23.64|23.56|23.67|23.59|23.54|23.46|139
1604914200000|2020-11-09 09:30:00|23.62|23.54|23.62|23.54|23.65|23.57|23.57|23.49|137
1604914500000|2020-11-09 09:35:00|23.63|23.55|23.56|23.48|23.64|23.56|23.56|23.48|87
1604914800000|2020-11-09 09:40:00|23.57|23.49|23.52|23.44|23.59|23.51|23.52|23.44|52
1604915100000|2020-11-09 09:45:00|23.56|23.48|23.55|23.47|23.59|23.51|23.52|23.44|85
1604915400000|2020-11-09 09:50:00|23.54|23.46|23.55|23.47|23.57|23.49|23.52|23.44|533
1604915700000|2020-11-09 09:55:00|23.57|23.49|23.58|23.5|23.59|23.51|23.55|23.47|57
1604916000000|2020-11-09 10:00:00|23.57|23.49|23.49|23.41|23.58|23.5|23.49|23.41|175
1604916300000|2020-11-09 10:05:00|||||||||62
1604916600000|2020-11-09 10:10:00|23.47|23.39|23.49|23.41|23.49|23.41|23.47|23.39|212
1604916900000|2020-11-09 10:15:00|23.47|23.39|23.42|23.34|23.47|23.39|23.42|23.34|163
1604917200000|2020-11-09 10:20:00|23.46|23.38|23.42|23.34|23.47|23.39|23.42|23.34|98
1604917500000|2020-11-09 10:25:00|23.44|23.36|23.54|23.46|23.59|23.51|23.43|23.35|131
1604917800000|2020-11-09 10:30:00|23.52|23.44|23.49|23.41|23.55|23.47|23.49|23.41|7
1604918100000|2020-11-09 10:35:00|23.51|23.43|23.5|23.42|23.53|23.45|23.48|23.4|108
1604918400000|2020-11-09 10:40:00|23.52|23.44|23.43|23.35|23.53|23.45|23.43|23.35|24
1604918700000|2020-11-09 10:45:00|23.45|23.37|23.48|23.4|23.48|23.4|23.45|23.37|27
1604919000000|2020-11-09 10:50:00|||||||||1
1604919300000|2020-11-09 10:55:00|23.46|23.38|23.48|23.4|23.49|23.41|23.46|23.38|49
1604919600000|2020-11-09 11:00:00|23.49|23.41|23.48|23.4|23.53|23.45|23.48|23.4|0
1604919900000|2020-11-09 11:05:00|23.49|23.41|23.5|23.42|23.53|23.45|23.48|23.4|169
1604920200000|2020-11-09 11:10:00|23.49|23.41|23.5|23.42|23.55|23.47|23.48|23.4|94
1604920500000|2020-11-09 11:15:00|23.52|23.44|23.54|23.46|23.55|23.47|23.49|23.41|56
1604920800000|2020-11-09 11:20:00|23.53|23.45|23.55|23.47|23.57|23.49|23.5|23.42|20
1604921100000|2020-11-09 11:25:00|23.56|23.48|23.6|23.52|23.61|23.53|23.55|23.47|38
1604921400000|2020-11-09 11:30:00|23.58|23.5|23.65|23.57|23.66|23.58|23.58|23.5|22
1604921700000|2020-11-09 11:35:00|23.66|23.58|23.66|23.58|23.66|23.58|23.65|23.57|135
1604922000000|2020-11-09 11:40:00|23.65|23.57|23.65|23.57|23.66|23.58|23.65|23.57|3
1604922300000|2020-11-09 11:45:00|23.61|23.53|22.77|22.69|23.62|23.54|22.69|22.61|2643
1604922600000|2020-11-09 11:50:00|22.79|22.71|22.72|22.64|22.88|22.8|22.55|22.47|1142
1604922900000|2020-11-09 11:55:00|22.74|22.66|22.33|22.25|22.82|22.74|21.92|21.84|1474
1604923200000|2020-11-09 12:00:00|22.34|22.26|22.52|22.44|22.6|22.52|22.14|22.06|996
1604923500000|2020-11-09 12:05:00|22.51|22.43|22.24|22.16|22.58|22.5|22.23|22.15|509
1604923800000|2020-11-09 12:10:00|22.23|22.15|22.01|21.93|22.3|22.22|21.93|21.85|726
1604924100000|2020-11-09 12:15:00|22.02|21.94|22.47|22.39|22.5|22.42|21.84|21.76|1693
1604924400000|2020-11-09 12:20:00|22.49|22.41|22.45|22.37|22.72|22.64|22.35|22.27|1375
1604924700000|2020-11-09 12:25:00|22.44|22.36|22.59|22.51|22.59|22.51|22.29|22.21|909
1604925000000|2020-11-09 12:30:00|22.58|22.5|22.45|22.37|22.59|22.51|22.37|22.29|468
1604925300000|2020-11-09 12:35:00|22.44|22.36|22.13|22.05|22.45|22.37|22.13|22.05|1599
1604925600000|2020-11-09 12:40:00|22.14|22.06|21.92|21.84|22.2|22.12|21.83|21.75|839
1604925900000|2020-11-09 12:45:00|21.9|21.82|22.01|21.93|22.06|21.98|21.9|21.82|215
1604926200000|2020-11-09 12:50:00|21.99|21.91|21.98|21.9|22.05|21.97|21.93|21.85|338
1604926500000|2020-11-09 12:55:00|22|21.92|21.95|21.87|22|21.92|21.81|21.73|158
1604926800000|2020-11-09 13:00:00|21.92|21.84|22.04|21.96|22.06|21.98|21.91|21.83|392
1604927100000|2020-11-09 13:05:00|22.06|21.98|21.9|21.82|22.09|22.01|21.9|21.82|728
1604927400000|2020-11-09 13:10:00|21.91|21.83|21.88|21.8|21.96|21.88|21.84|21.76|190
1604927700000|2020-11-09 13:15:00|21.87|21.79|21.94|21.86|21.95|21.87|21.85|21.77|125
1604928000000|2020-11-09 13:20:00|21.95|21.87|21.97|21.89|22|21.92|21.91|21.83|373
1604928300000|2020-11-09 13:25:00|22|21.92|21.84|21.76|22.01|21.93|21.83|21.75|52
1604928600000|2020-11-09 13:30:00|21.86|21.78|21.74|21.66|21.91|21.83|21.74|21.66|205
1604928900000|2020-11-09 13:35:00|21.7|21.62|21.76|21.68|21.8|21.72|21.7|21.62|256
1604929200000|2020-11-09 13:40:00|21.73|21.65|21.74|21.66|21.8|21.72|21.68|21.6|212
1604929500000|2020-11-09 13:45:00|21.75|21.67|21.71|21.63|21.82|21.74|21.71|21.63|61
1604929800000|2020-11-09 13:50:00|21.7|21.62|21.81|21.73|21.83|21.75|21.63|21.55|310
1604930100000|2020-11-09 13:55:00|21.82|21.74|21.88|21.8|21.9|21.82|21.71|21.63|263
1604930400000|2020-11-09 14:00:00|21.87|21.79|21.8|21.72|21.9|21.82|21.77|21.69|252
1604930700000|2020-11-09 14:05:00|21.81|21.73|21.76|21.68|21.86|21.78|21.76|21.68|102
1604931000000|2020-11-09 14:10:00|21.77|21.69|21.81|21.73|21.86|21.78|21.76|21.68|229
1604931300000|2020-11-09 14:15:00|21.83|21.75|21.8|21.72|21.86|21.78|21.75|21.67|450
1604931600000|2020-11-09 14:20:00|21.79|21.71|21.92|21.84|21.95|21.87|21.79|21.71|351
1604931900000|2020-11-09 14:25:00|21.93|21.85|22.12|22.04|22.12|22.04|21.88|21.8|422
1604932200000|2020-11-09 14:30:00|22.11|22.03|22.16|22.08|22.18|22.1|22.04|21.96|996
1604932500000|2020-11-09 14:35:00|22.18|22.1|22.33|22.25|22.35|22.27|22.1|22.02|308
1604932800000|2020-11-09 14:40:00|22.32|22.24|22.28|22.2|22.41|22.33|22.26|22.18|151
1604933100000|2020-11-09 14:45:00|22.26|22.18|22.04|21.96|22.28|22.2|21.99|21.91|345
1604933400000|2020-11-09 14:50:00|22.06|21.98|22.22|22.14|22.23|22.15|22.04|21.96|215
1604933700000|2020-11-09 14:55:00|22.23|22.15|22.29|22.21|22.29|22.21|22.15|22.07|258
1604934000000|2020-11-09 15:00:00|22.25|22.17|21.97|21.89|22.27|22.19|21.94|21.86|485
1604934300000|2020-11-09 15:05:00|21.94|21.86|22.08|22|22.11|22.03|21.94|21.86|269
1604934600000|2020-11-09 15:10:00|22.11|22.03|21.85|21.77|22.11|22.03|21.85|21.77|1305
1604934900000|2020-11-09 15:15:00|21.84|21.76|21.72|21.64|21.87|21.79|21.7|21.62|1236
1604935200000|2020-11-09 15:20:00|21.74|21.66|21.72|21.64|21.83|21.75|21.72|21.64|390
1604935500000|2020-11-09 15:25:00|21.73|21.65|21.85|21.77|21.85|21.77|21.73|21.65|534
1604935800000|2020-11-09 15:30:00|21.83|21.75|21.82|21.74|21.88|21.8|21.72|21.64|382
1604936100000|2020-11-09 15:35:00|21.83|21.75|22.09|22.01|22.09|22.01|21.82|21.74|955
1604936400000|2020-11-09 15:40:00|22.08|22|22.04|21.96|22.11|22.03|21.96|21.88|127
1604936700000|2020-11-09 15:45:00|22.06|21.98|22.29|22.21|22.35|22.27|22.03|21.95|317
1604937000000|2020-11-09 15:50:00|22.26|22.18|22.29|22.21|22.36|22.28|22.24|22.16|517
1604937300000|2020-11-09 15:55:00|22.34|22.26|22.28|22.2|22.49|22.41|22.26|22.18|610
1604937600000|2020-11-09 16:00:00|22.29|22.21|22.4|22.32|22.43|22.35|22.23|22.15|189
1604937900000|2020-11-09 16:05:00|22.38|22.3|22.19|22.11|22.43|22.35|22.12|22.04|333
1604938200000|2020-11-09 16:10:00|22.14|22.06|22.18|22.1|22.24|22.16|22.12|22.04|913
1604938500000|2020-11-09 16:15:00|22.17|22.09|22.09|22.01|22.22|22.14|22.03|21.95|520
1604938800000|2020-11-09 16:20:00|22.1|22.02|22.12|22.04|22.18|22.1|22.08|22|640
1604939100000|2020-11-09 16:25:00|22.13|22.05|21.87|21.79|22.13|22.05|21.87|21.79|1046
1604939400000|2020-11-09 16:30:00|21.89|21.81|21.8|21.72|21.92|21.84|21.8|21.72|310
1604939700000|2020-11-09 16:35:00|21.78|21.7|21.79|21.71|21.82|21.74|21.7|21.62|361
1604940000000|2020-11-09 16:40:00|21.8|21.72|21.8|21.72|21.87|21.79|21.79|21.71|226
1604940300000|2020-11-09 16:45:00|21.82|21.74|21.87|21.79|21.87|21.79|21.79|21.71|39
1604940600000|2020-11-09 16:50:00|21.9|21.82|21.85|21.77|21.97|21.89|21.82|21.74|40
1604940900000|2020-11-09 16:55:00|21.84|21.76|21.84|21.76|21.9|21.82|21.82|21.74|129
1604941200000|2020-11-09 17:00:00|21.82|21.74|21.75|21.67|21.84|21.76|21.75|21.67|41
1604941500000|2020-11-09 17:05:00|21.79|21.71|21.75|21.67|21.79|21.71|21.73|21.65|44
1604941800000|2020-11-09 17:10:00|21.76|21.68|21.83|21.75|21.86|21.78|21.76|21.68|80
1604942100000|2020-11-09 17:15:00|21.85|21.77|21.84|21.76|21.89|21.81|21.83|21.75|7
1604942400000|2020-11-09 17:20:00|21.86|21.78|21.76|21.68|21.87|21.79|21.75|21.67|7
1604942700000|2020-11-09 17:25:00|21.75|21.67|21.8|21.72|21.8|21.72|21.71|21.63|9
1604943000000|2020-11-09 17:30:00|21.79|21.71|21.76|21.68|21.83|21.75|21.73|21.65|60
1604943300000|2020-11-09 17:35:00|21.77|21.69|21.74|21.66|21.78|21.7|21.71|21.63|25
1604943600000|2020-11-09 17:40:00|21.73|21.65|21.74|21.66|21.78|21.7|21.73|21.65|17
1604943900000|2020-11-09 17:45:00|21.76|21.68|21.79|21.71|21.79|21.71|21.73|21.65|87
1604944200000|2020-11-09 17:50:00|21.78|21.7|21.78|21.7|21.87|21.79|21.74|21.66|16
1604944500000|2020-11-09 17:55:00|21.82|21.74|21.73|21.65|21.84|21.76|21.73|21.65|8
1604944800000|2020-11-09 18:00:00|21.72|21.64|21.76|21.68|21.81|21.73|21.72|21.64|24
1604945100000|2020-11-09 18:05:00|21.75|21.67|21.8|21.72|21.8|21.72|21.74|21.66|4
1604945400000|2020-11-09 18:10:00|21.81|21.73|21.81|21.73|21.81|21.73|21.8|21.72|40
1604945700000|2020-11-09 18:15:00|21.78|21.7|21.81|21.73|21.81|21.73|21.77|21.69|8
1604946000000|2020-11-09 18:20:00|21.79|21.71|21.79|21.71|21.81|21.73|21.74|21.66|4
1604946300000|2020-11-09 18:25:00|21.78|21.7|21.85|21.77|21.86|21.78|21.78|21.7|2
1604946600000|2020-11-09 18:30:00|21.84|21.76|21.88|21.8|21.89|21.81|21.84|21.76|8
1604946900000|2020-11-09 18:35:00|21.89|21.81|21.92|21.84|21.93|21.85|21.89|21.81|5
1604947200000|2020-11-09 18:40:00|21.94|21.86|22.07|21.99|22.07|21.99|21.93|21.85|22
1604947500000|2020-11-09 18:45:00|22.09|22.01|22.17|22.09|22.18|22.1|22.08|22|17
1604947800000|2020-11-09 18:50:00|22.15|22.07|22.35|22.27|22.37|22.29|22.15|22.07|7
1604948100000|2020-11-09 18:55:00|22.37|22.29|22.41|22.16|22.46|22.32|22.25|22.08|6
1604948400000|2020-11-09 19:00:00|22.32|22.24|22.37|22.29|22.48|22.31|22.32|22.16|0
1604948700000|2020-11-09 19:05:00|22.39|22.31|22.21|22.13|22.48|22.32|22.18|22.02|0
1604949000000|2020-11-09 19:10:00|22.2|22.12|22.25|22.17|22.33|22.17|22.18|22.02|4
1604949300000|2020-11-09 19:15:00|22.27|22.19|22.31|22.23|22.47|22.33|22.25|22.12|7
1604949600000|2020-11-09 19:20:00|22.33|22.25|22.49|22.41|22.54|22.46|22.31|22.17|8
1604949900000|2020-11-09 19:25:00|22.47|22.39|22.41|22.33|22.49|22.39|22.31|22.15|8
1604950200000|2020-11-09 19:30:00|22.39|22.31|22.44|22.36|22.52|22.42|22.39|22.22|1
1604950500000|2020-11-09 19:35:00|22.46|22.38|22.39|22.31|22.54|22.38|22.39|22.24|5
1604950800000|2020-11-09 19:40:00|22.47|22.22|22.32|22.24|22.47|22.31|22.32|22.16|1
1604951100000|2020-11-09 19:45:00|22.45|22.2|22.37|22.29|22.45|22.29|22.37|22.18|0
1604951400000|2020-11-09 19:50:00|22.48|22.23|22.5|22.25|22.5|22.36|22.35|22.23|0
1604951700000|2020-11-09 19:55:00|22.39|22.31|22.52|22.27|22.52|22.31|22.39|22.21|0
1604952000000|2020-11-09 20:00:00|22.5|22.25|22.5|22.25|22.52|22.27|22.5|22.25|0
1604952300000|2020-11-09 20:05:00|22.46|22.21|22.45|22.2|22.51|22.37|22.34|22.18|0
1604952600000|2020-11-09 20:10:00|22.47|22.22|22.35|22.27|22.5|22.36|22.35|22.2|60
1604952900000|2020-11-09 20:15:00|22.3|22.22|22.28|22.2|22.32|22.22|22.22|22.07|16
1604953200000|2020-11-09 20:20:00|22.35|22.1|22.3|22.22|22.43|22.34|22.3|22.1|53
1604953500000|2020-11-09 20:25:00|22.33|22.25|22.52|22.44|22.52|22.44|22.28|22.14|46
1604953800000|2020-11-09 20:30:00|22.54|22.46|22.51|22.26|22.54|22.46|22.45|22.24|6
1604954100000|2020-11-09 20:35:00|22.53|22.28|22.53|22.28|22.53|22.37|22.45|22.25|1
1604954400000|2020-11-09 20:40:00|22.55|22.3|22.7|22.45|22.71|22.55|22.48|22.3|55
1604954700000|2020-11-09 20:45:00|22.71|22.46|22.83|22.58|22.93|22.79|22.71|22.46|35
1604955000000|2020-11-09 20:50:00|22.73|22.65|23.13|22.88|23.13|23|22.73|22.56|73
1604955300000|2020-11-09 20:55:00|23.16|22.91|23.34|23.26|23.42|23.27|23.05|22.88|216
1604955600000|2020-11-09 21:00:00|23.32|23.24|23.32|23.24|23.32|23.24|23.32|23.24|0
1604991900000|2020-11-10 07:05:00|23.1|23.02|23.08|23|23.28|23.11|23.03|22.91|382
1604992200000|2020-11-10 07:10:00|23.04|22.96|23.1|23.02|23.14|23.02|23.03|22.88|5
1604992500000|2020-11-10 07:15:00|23.19|22.94|23.16|22.91|23.23|23.02|23.02|22.86|23
1604992800000|2020-11-10 07:20:00|23.14|22.89|22.83|22.58|23.18|22.98|22.83|22.56|130
1604993100000|2020-11-10 07:25:00|22.9|22.65|22.88|22.58|22.95|22.68|22.76|22.56|102
1604993400000|2020-11-10 07:30:00|22.85|22.6|22.88|22.63|22.88|22.72|22.76|22.51|52
1604993700000|2020-11-10 07:35:00|22.8|22.72|22.96|22.71|23.01|22.72|22.8|22.63|48
1604994000000|2020-11-10 07:40:00|22.98|22.68|22.7|22.62|22.98|22.75|22.7|22.57|116
1604994300000|2020-11-10 07:45:00|22.72|22.64|23.06|22.81|23.07|22.89|22.72|22.54|105
1604994600000|2020-11-10 07:50:00|23.05|22.8|22.91|22.66|23.1|22.91|22.83|22.66|281
1604994900000|2020-11-10 07:55:00|22.85|22.77|22.81|22.73|23.01|22.85|22.79|22.66|338
1604995200000|2020-11-10 08:00:00|22.83|22.75|22.58|22.5|22.86|22.78|22.51|22.43|885
1604995500000|2020-11-10 08:05:00|22.59|22.51|22.59|22.51|22.63|22.55|22.42|22.34|612
1604995800000|2020-11-10 08:10:00|22.61|22.53|22.66|22.58|22.71|22.63|22.57|22.49|210
1604996100000|2020-11-10 08:15:00|22.64|22.56|22.52|22.44|22.69|22.61|22.47|22.39|328
1604996400000|2020-11-10 08:20:00|22.5|22.42|22.34|22.26|22.52|22.44|22.31|22.23|171
1604996700000|2020-11-10 08:25:00|22.36|22.28|22.38|22.3|22.41|22.33|22.28|22.2|144
1604997000000|2020-11-10 08:30:00|22.39|22.31|22.6|22.52|22.65|22.57|22.39|22.31|180
1604997300000|2020-11-10 08:35:00|22.57|22.49|22.73|22.65|22.75|22.67|22.57|22.49|67
1604997600000|2020-11-10 08:40:00|22.75|22.67|22.69|22.61|22.75|22.67|22.63|22.55|99
1604997900000|2020-11-10 08:45:00|22.68|22.6|22.65|22.57|22.73|22.65|22.62|22.54|57
1604998200000|2020-11-10 08:50:00|22.66|22.58|22.68|22.6|22.7|22.62|22.56|22.48|52
1604998500000|2020-11-10 08:55:00|22.67|22.59|22.49|22.41|22.7|22.62|22.44|22.36|924
1604998800000|2020-11-10 09:00:00|22.48|22.4|22.36|22.28|22.51|22.43|22.31|22.23|413
1604999100000|2020-11-10 09:05:00|22.37|22.29|22.33|22.25|22.47|22.39|22.3|22.22|155
1604999400000|2020-11-10 09:10:00|22.32|22.24|22.29|22.21|22.4|22.32|22.28|22.2|288
1604999700000|2020-11-10 09:15:00|22.31|22.23|22.19|22.11|22.31|22.23|22.16|22.08|66
1605000000000|2020-11-10 09:20:00|22.2|22.12|22.1|22.02|22.2|22.12|22.1|22.02|116
1605000300000|2020-11-10 09:25:00|22.14|22.06|22.13|22.05|22.15|22.07|22.07|21.99|101
1605000600000|2020-11-10 09:30:00|22.12|22.04|22.2|22.12|22.24|22.16|22.1|22.02|157
1605000900000|2020-11-10 09:35:00|22.22|22.14|22.2|22.12|22.26|22.18|22.18|22.1|21
1605001200000|2020-11-10 09:40:00|22.18|22.1|22.25|22.17|22.27|22.19|22.15|22.07|130
1605001500000|2020-11-10 09:45:00|22.21|22.13|22.08|22|22.24|22.16|22.08|22|29
1605001800000|2020-11-10 09:50:00|22.09|22.01|22.12|22.04|22.22|22.14|22.08|22|106
1605002100000|2020-11-10 09:55:00|22.15|22.07|22.2|22.12|22.22|22.14|22.07|21.99|61
1605002400000|2020-11-10 10:00:00|22.22|22.14|22.18|22.1|22.25|22.17|22.15|22.07|61
1605002700000|2020-11-10 10:05:00|22.19|22.11|22.35|22.27|22.39|22.31|22.19|22.11|45
1605003000000|2020-11-10 10:10:00|22.37|22.29|22.42|22.34|22.44|22.36|22.29|22.21|51
1605003300000|2020-11-10 10:15:00|22.4|22.32|22.46|22.38|22.47|22.39|22.39|22.31|48
1605003600000|2020-11-10 10:20:00|22.49|22.41|22.41|22.33|22.51|22.43|22.33|22.25|100
1605003900000|2020-11-10 10:25:00|22.42|22.34|22.32|22.24|22.44|22.36|22.32|22.24|99
1605004200000|2020-11-10 10:30:00|22.34|22.26|22.21|22.13|22.39|22.31|22.18|22.1|227
1605004500000|2020-11-10 10:35:00|22.19|22.11|22.14|22.06|22.24|22.16|22.12|22.04|866
1605004800000|2020-11-10 10:40:00|22.12|22.04|22.24|22.16|22.25|22.17|22.11|22.03|64
1605005100000|2020-11-10 10:45:00|22.21|22.13|22.28|22.2|22.3|22.22|22.15|22.07|362
1605005400000|2020-11-10 10:50:00|22.26|22.18|22.34|22.26|22.39|22.31|22.26|22.18|53
1605005700000|2020-11-10 10:55:00|22.36|22.28|22.35|22.27|22.37|22.29|22.24|22.16|49
1605006000000|2020-11-10 11:00:00|22.34|22.26|22.26|22.18|22.42|22.34|22.26|22.18|117
1605006300000|2020-11-10 11:05:00|22.27|22.19|22.22|22.14|22.27|22.19|22.22|22.14|128
1605006600000|2020-11-10 11:10:00|22.24|22.16|22.19|22.11|22.27|22.19|22.19|22.11|74
1605006900000|2020-11-10 11:15:00|22.2|22.12|22.2|22.12|22.22|22.14|22.17|22.09|79
1605007200000|2020-11-10 11:20:00|22.19|22.11|22.19|22.11|22.23|22.15|22.18|22.1|99
1605007500000|2020-11-10 11:25:00|22.2|22.12|22.17|22.09|22.2|22.12|22.15|22.07|72
1605007800000|2020-11-10 11:30:00|22.19|22.11|22.09|22.01|22.22|22.14|22.06|21.98|122
1605008100000|2020-11-10 11:35:00|22.11|22.03|22.12|22.04|22.12|22.04|22.07|21.99|71
1605008400000|2020-11-10 11:40:00|22.13|22.05|22.23|22.15|22.23|22.15|22.12|22.04|129
1605008700000|2020-11-10 11:45:00|22.28|22.2|22.34|22.26|22.37|22.29|22.23|22.15|149
1605009000000|2020-11-10 11:50:00|22.33|22.25|22.34|22.26|22.45|22.37|22.33|22.25|172
1605009300000|2020-11-10 11:55:00|22.35|22.27|22.28|22.2|22.4|22.32|22.28|22.2|159
1605009600000|2020-11-10 12:00:00|22.29|22.21|22.38|22.3|22.38|22.3|22.27|22.19|52
1605009900000|2020-11-10 12:05:00|22.36|22.28|22.46|22.38|22.49|22.41|22.35|22.27|84
1605010200000|2020-11-10 12:10:00|22.48|22.4|22.5|22.42|22.5|22.42|22.43|22.35|97
1605010500000|2020-11-10 12:15:00|22.52|22.44|22.46|22.38|22.54|22.46|22.44|22.36|67
1605010800000|2020-11-10 12:20:00|22.43|22.35|22.56|22.48|22.58|22.5|22.43|22.35|246
1605011100000|2020-11-10 12:25:00|22.55|22.47|22.46|22.38|22.55|22.47|22.43|22.35|68
1605011400000|2020-11-10 12:30:00|22.44|22.36|22.4|22.32|22.45|22.37|22.37|22.29|113
1605011700000|2020-11-10 12:35:00|22.38|22.3|22.38|22.3|22.44|22.36|22.37|22.29|83
1605012000000|2020-11-10 12:40:00|22.37|22.29|22.39|22.31|22.44|22.36|22.36|22.28|18
1605012300000|2020-11-10 12:45:00|22.38|22.3|22.39|22.31|22.41|22.33|22.38|22.3|50
1605012600000|2020-11-10 12:50:00|22.38|22.3|22.33|22.25|22.39|22.31|22.33|22.25|62
1605012900000|2020-11-10 12:55:00|22.34|22.26|22.43|22.35|22.44|22.36|22.33|22.25|97
1605013200000|2020-11-10 13:00:00|22.42|22.34|22.43|22.35|22.43|22.35|22.38|22.3|40
1605013500000|2020-11-10 13:05:00|22.46|22.38|22.48|22.4|22.49|22.41|22.43|22.35|57
1605013800000|2020-11-10 13:10:00|22.46|22.38|22.43|22.35|22.48|22.4|22.41|22.33|38
1605014100000|2020-11-10 13:15:00|22.41|22.33|22.38|22.3|22.43|22.35|22.36|22.28|29
1605014400000|2020-11-10 13:20:00|22.37|22.29|22.38|22.3|22.42|22.34|22.34|22.26|50
1605014700000|2020-11-10 13:25:00|22.34|22.26|22.33|22.25|22.38|22.3|22.31|22.23|24
1605015000000|2020-11-10 13:30:00|22.34|22.26|22.4|22.32|22.43|22.35|22.33|22.25|35
1605015300000|2020-11-10 13:35:00|22.41|22.33|22.39|22.31|22.43|22.35|22.36|22.28|171
1605015600000|2020-11-10 13:40:00|22.4|22.32|22.39|22.31|22.44|22.36|22.39|22.31|48
1605015900000|2020-11-10 13:45:00|22.4|22.32|22.35|22.27|22.4|22.32|22.35|22.27|100
1605016200000|2020-11-10 13:50:00|22.31|22.23|22.31|22.23|22.31|22.23|22.25|22.17|190
1605016500000|2020-11-10 13:55:00|22.3|22.22|22.31|22.23|22.31|22.23|22.26|22.18|197
1605016800000|2020-11-10 14:00:00|22.32|22.24|22.37|22.29|22.41|22.33|22.32|22.24|289
1605017100000|2020-11-10 14:05:00|22.36|22.28|22.38|22.3|22.4|22.32|22.25|22.17|247
1605017400000|2020-11-10 14:10:00|22.4|22.32|22.37|22.29|22.41|22.33|22.32|22.24|120
1605017700000|2020-11-10 14:15:00|22.36|22.28|22.49|22.41|22.49|22.41|22.36|22.28|348
1605018000000|2020-11-10 14:20:00|22.48|22.4|22.49|22.41|22.5|22.42|22.44|22.36|98
1605018300000|2020-11-10 14:25:00|22.45|22.37|22.39|22.31|22.49|22.41|22.38|22.3|311
1605018600000|2020-11-10 14:30:00|22.38|22.3|22.35|22.27|22.49|22.41|22.29|22.21|372
1605018900000|2020-11-10 14:35:00|22.36|22.28|22.45|22.37|22.46|22.38|22.35|22.27|371
1605019200000|2020-11-10 14:40:00|22.44|22.36|22.54|22.46|22.58|22.5|22.41|22.33|1032
1605019500000|2020-11-10 14:45:00|22.52|22.44|22.54|22.46|22.65|22.57|22.45|22.37|721
1605019800000|2020-11-10 14:50:00|22.52|22.44|22.54|22.46|22.59|22.51|22.49|22.41|312
1605020100000|2020-11-10 14:55:00|22.57|22.49|22.47|22.39|22.59|22.51|22.44|22.36|143
1605020400000|2020-11-10 15:00:00|22.49|22.41|22.61|22.53|22.64|22.56|22.47|22.39|381
1605020700000|2020-11-10 15:05:00|22.62|22.54|22.66|22.58|22.74|22.66|22.61|22.53|2465
1605021000000|2020-11-10 15:10:00|22.65|22.57|22.75|22.67|22.77|22.69|22.58|22.5|581
1605021300000|2020-11-10 15:15:00|22.78|22.7|22.88|22.8|22.9|22.82|22.7|22.62|173
1605021600000|2020-11-10 15:20:00|22.89|22.81|23|22.92|23.01|22.93|22.85|22.77|231
1605021900000|2020-11-10 15:25:00|23.01|22.93|23.15|23.07|23.15|23.07|22.95|22.87|487
1605022200000|2020-11-10 15:30:00|23.13|23.05|23.14|23.06|23.21|23.13|23.1|23.02|802
1605022500000|2020-11-10 15:35:00|23.13|23.05|23.38|23.3|23.41|23.33|23.12|23.04|917
1605022800000|2020-11-10 15:40:00|23.39|23.31|23.34|23.26|23.39|23.31|23.28|23.2|943
1605023100000|2020-11-10 15:45:00|23.32|23.24|23.15|23.07|23.34|23.26|23.13|23.05|1443
1605023400000|2020-11-10 15:50:00|23.17|23.09|23.14|23.06|23.21|23.13|23.1|23.02|976
1605023700000|2020-11-10 15:55:00|23.15|23.07|23.19|23.11|23.22|23.14|23.1|23.02|361
1605024000000|2020-11-10 16:00:00|23.22|23.14|22.89|22.81|23.22|23.14|22.89|22.81|412
1605024300000|2020-11-10 16:05:00|22.91|22.83|22.92|22.84|22.95|22.87|22.88|22.8|392
1605024600000|2020-11-10 16:10:00|22.95|22.87|22.89|22.81|22.97|22.89|22.88|22.8|755
1605024900000|2020-11-10 16:15:00|22.88|22.8|23.01|22.93|23.01|22.93|22.88|22.8|679
1605025200000|2020-11-10 16:20:00|23|22.92|22.94|22.86|23|22.92|22.94|22.86|986
1605025500000|2020-11-10 16:25:00|22.92|22.84|22.8|22.72|22.94|22.86|22.79|22.71|679
1605025800000|2020-11-10 16:30:00|22.81|22.73|22.92|22.84|22.92|22.84|22.81|22.73|255
1605026100000|2020-11-10 16:35:00|22.96|22.88|22.97|22.89|22.98|22.9|22.91|22.83|74
1605026400000|2020-11-10 16:40:00|22.96|22.88|22.86|22.78|22.97|22.89|22.85|22.77|171
1605026700000|2020-11-10 16:45:00|22.85|22.77|22.82|22.74|22.9|22.82|22.81|22.73|212
1605027000000|2020-11-10 16:50:00|22.83|22.75|22.87|22.79|22.92|22.84|22.77|22.69|18
1605027300000|2020-11-10 16:55:00|22.86|22.78|22.84|22.76|22.87|22.79|22.77|22.69|125
1605027600000|2020-11-10 17:00:00|22.82|22.74|22.75|22.67|22.9|22.82|22.73|22.65|44
1605027900000|2020-11-10 17:05:00|22.76|22.68|22.73|22.65|22.81|22.73|22.73|22.65|6
1605028200000|2020-11-10 17:10:00|22.74|22.66|22.75|22.67|22.79|22.71|22.71|22.63|23
1605028500000|2020-11-10 17:15:00|22.74|22.66|22.72|22.64|22.77|22.69|22.69|22.61|10
1605028800000|2020-11-10 17:20:00|22.69|22.61|22.69|22.61|22.74|22.66|22.68|22.6|4
1605029100000|2020-11-10 17:25:00|22.7|22.62|22.8|22.72|22.8|22.72|22.69|22.61|33
1605029400000|2020-11-10 17:30:00|22.77|22.69|22.75|22.67|22.78|22.7|22.7|22.62|20
1605029700000|2020-11-10 17:35:00|22.77|22.69|22.89|22.81|22.89|22.81|22.75|22.67|77
1605030000000|2020-11-10 17:40:00|22.86|22.78|22.84|22.76|22.91|22.83|22.79|22.71|26
1605030300000|2020-11-10 17:45:00|22.83|22.75|22.74|22.66|22.86|22.78|22.73|22.65|10
1605030600000|2020-11-10 17:50:00|22.76|22.68|22.79|22.71|22.82|22.74|22.74|22.66|8
1605030900000|2020-11-10 17:55:00|22.8|22.72|22.84|22.76|22.84|22.76|22.79|22.71|2
1605031200000|2020-11-10 18:00:00|22.83|22.75|22.79|22.71|22.83|22.75|22.79|22.71|1
1605031500000|2020-11-10 18:05:00|22.8|22.72|22.79|22.71|22.8|22.72|22.77|22.69|2
1605031800000|2020-11-10 18:10:00|22.8|22.72|22.93|22.85|22.93|22.85|22.79|22.71|104
1605032100000|2020-11-10 18:15:00|22.91|22.83|22.98|22.9|22.98|22.9|22.89|22.81|23
1605032400000|2020-11-10 18:20:00|23|22.92|23.18|23.1|23.18|23.1|23|22.92|25
1605032700000|2020-11-10 18:25:00|23.16|23.08|23.02|22.94|23.18|23.1|23.02|22.94|14
1605033000000|2020-11-10 18:30:00|23.05|22.97|23.18|23.1|23.18|23.1|23.04|22.96|1
1605033300000|2020-11-10 18:35:00|23.16|23.08|22.95|22.87|23.16|23.08|22.9|22.82|4
1605033600000|2020-11-10 18:40:00|22.93|22.85|22.9|22.82|22.98|22.9|22.87|22.79|2
1605033900000|2020-11-10 18:45:00|22.92|22.84|22.85|22.77|22.93|22.85|22.85|22.77|0
1605034200000|2020-11-10 18:50:00|22.84|22.76|22.74|22.66|22.85|22.77|22.7|22.62|1
1605034500000|2020-11-10 18:55:00|22.72|22.64|22.69|22.61|22.83|22.67|22.68|22.56|2
1605034800000|2020-11-10 19:00:00|22.75|22.5|22.68|22.6|22.77|22.61|22.66|22.5|0
1605035100000|2020-11-10 19:05:00|22.66|22.58|22.68|22.6|22.77|22.6|22.65|22.52|0
1605035400000|2020-11-10 19:10:00|22.77|22.52|22.78|22.7|22.87|22.79|22.68|22.52|5
1605035700000|2020-11-10 19:15:00|22.79|22.71|22.87|22.79|22.96|22.82|22.78|22.69|1
1605036000000|2020-11-10 19:20:00|22.83|22.75|22.79|22.71|22.99|22.83|22.74|22.66|8
1605036300000|2020-11-10 19:25:00|22.85|22.6|22.89|22.81|23.02|22.85|22.73|22.58|3
1605036600000|2020-11-10 19:30:00|22.91|22.83|22.8|22.72|22.92|22.83|22.78|22.64|1
1605036900000|2020-11-10 19:35:00|22.82|22.74|22.7|22.62|22.94|22.74|22.7|22.59|2
1605037200000|2020-11-10 19:40:00|22.68|22.6|22.83|22.75|22.91|22.77|22.68|22.58|2
1605037500000|2020-11-10 19:45:00|22.81|22.73|22.94|22.69|22.94|22.77|22.8|22.66|1
1605037800000|2020-11-10 19:50:00|22.96|22.71|22.94|22.69|22.96|22.77|22.81|22.67|0
1605038100000|2020-11-10 19:55:00|22.92|22.67|22.93|22.63|22.98|22.77|22.79|22.61|8
1605038400000|2020-11-10 20:00:00|22.94|22.64|22.98|22.68|22.98|22.68|22.91|22.61|0
1605038700000|2020-11-10 20:05:00|22.97|22.67|23.03|22.73|23.04|22.74|22.95|22.65|0
1605039000000|2020-11-10 20:10:00|23.05|22.75|23.05|22.75|23.06|22.77|23|22.7|0
1605039300000|2020-11-10 20:15:00|23.07|22.77|22.99|22.69|23.13|22.95|22.92|22.69|12
1605039600000|2020-11-10 20:20:00|22.96|22.71|22.98|22.73|23.01|22.79|22.85|22.65|0
1605039900000|2020-11-10 20:25:00|23|22.75|22.86|22.78|23.03|22.83|22.83|22.69|9
1605040200000|2020-11-10 20:30:00|22.82|22.74|22.84|22.54|22.97|22.82|22.68|22.5|72
1605040500000|2020-11-10 20:35:00|22.86|22.56|22.9|22.6|22.9|22.6|22.86|22.56|0
1605040800000|2020-11-10 20:40:00|22.88|22.58|22.91|22.61|22.92|22.62|22.86|22.56|0
1605041100000|2020-11-10 20:45:00|22.95|22.66|22.95|22.65|23.01|22.71|22.93|22.65|0
1605041400000|2020-11-10 20:50:00|22.93|22.63|22.84|22.54|22.98|22.7|22.84|22.54|0
1605041700000|2020-11-10 20:55:00|22.82|22.52|22.7|22.62|22.93|22.64|22.7|22.52|72
1604991900000|2020-11-10 07:05:00|23.1|23.02|23.08|23|23.28|23.11|23.03|22.91|382
1604992200000|2020-11-10 07:10:00|23.04|22.96|23.1|23.02|23.14|23.02|23.03|22.88|5
1604992500000|2020-11-10 07:15:00|23.19|22.94|23.16|22.91|23.23|23.02|23.02|22.86|23
1604992800000|2020-11-10 07:20:00|23.14|22.89|22.83|22.58|23.18|22.98|22.83|22.56|130
1604993100000|2020-11-10 07:25:00|22.9|22.65|22.88|22.58|22.95|22.68|22.76|22.56|102
1604993400000|2020-11-10 07:30:00|22.85|22.6|22.88|22.63|22.88|22.72|22.76|22.51|52
1604993700000|2020-11-10 07:35:00|22.8|22.72|22.96|22.71|23.01|22.72|22.8|22.63|48
1604994000000|2020-11-10 07:40:00|22.98|22.68|22.7|22.62|22.98|22.75|22.7|22.57|116
1604994300000|2020-11-10 07:45:00|22.72|22.64|23.06|22.81|23.07|22.89|22.72|22.54|105
1604994600000|2020-11-10 07:50:00|23.05|22.8|22.91|22.66|23.1|22.91|22.83|22.66|281
1604994900000|2020-11-10 07:55:00|22.85|22.77|22.81|22.73|23.01|22.85|22.79|22.66|338
1604995200000|2020-11-10 08:00:00|22.83|22.75|22.58|22.5|22.86|22.78|22.51|22.43|885
1604995500000|2020-11-10 08:05:00|22.59|22.51|22.59|22.51|22.63|22.55|22.42|22.34|612
1604995800000|2020-11-10 08:10:00|22.61|22.53|22.66|22.58|22.71|22.63|22.57|22.49|210
1604996100000|2020-11-10 08:15:00|22.64|22.56|22.52|22.44|22.69|22.61|22.47|22.39|328
1604996400000|2020-11-10 08:20:00|22.5|22.42|22.34|22.26|22.52|22.44|22.31|22.23|171
1604996700000|2020-11-10 08:25:00|22.36|22.28|22.38|22.3|22.41|22.33|22.28|22.2|144
1604997000000|2020-11-10 08:30:00|22.39|22.31|22.6|22.52|22.65|22.57|22.39|22.31|180
1604997300000|2020-11-10 08:35:00|22.57|22.49|22.73|22.65|22.75|22.67|22.57|22.49|67
1604997600000|2020-11-10 08:40:00|22.75|22.67|22.69|22.61|22.75|22.67|22.63|22.55|99
1604997900000|2020-11-10 08:45:00|22.68|22.6|22.65|22.57|22.73|22.65|22.62|22.54|57
1604998200000|2020-11-10 08:50:00|22.66|22.58|22.68|22.6|22.7|22.62|22.56|22.48|52
1604998500000|2020-11-10 08:55:00|22.67|22.59|22.49|22.41|22.7|22.62|22.44|22.36|924
1604998800000|2020-11-10 09:00:00|22.48|22.4|22.36|22.28|22.51|22.43|22.31|22.23|413
1604999100000|2020-11-10 09:05:00|22.37|22.29|22.33|22.25|22.47|22.39|22.3|22.22|155
1604999400000|2020-11-10 09:10:00|22.32|22.24|22.29|22.21|22.4|22.32|22.28|22.2|288
1604999700000|2020-11-10 09:15:00|22.31|22.23|22.19|22.11|22.31|22.23|22.16|22.08|66
1605000000000|2020-11-10 09:20:00|22.2|22.12|22.1|22.02|22.2|22.12|22.1|22.02|116
1605000300000|2020-11-10 09:25:00|22.14|22.06|22.13|22.05|22.15|22.07|22.07|21.99|101
1605000600000|2020-11-10 09:30:00|22.12|22.04|22.2|22.12|22.24|22.16|22.1|22.02|157
1605000900000|2020-11-10 09:35:00|22.22|22.14|22.2|22.12|22.26|22.18|22.18|22.1|21
1605001200000|2020-11-10 09:40:00|22.18|22.1|22.25|22.17|22.27|22.19|22.15|22.07|130
1605001500000|2020-11-10 09:45:00|22.21|22.13|22.08|22|22.24|22.16|22.08|22|29
1605001800000|2020-11-10 09:50:00|22.09|22.01|22.12|22.04|22.22|22.14|22.08|22|106
1605002100000|2020-11-10 09:55:00|22.15|22.07|22.2|22.12|22.22|22.14|22.07|21.99|61
1605002400000|2020-11-10 10:00:00|22.22|22.14|22.18|22.1|22.25|22.17|22.15|22.07|61
1605002700000|2020-11-10 10:05:00|22.19|22.11|22.35|22.27|22.39|22.31|22.19|22.11|45
1605003000000|2020-11-10 10:10:00|22.37|22.29|22.42|22.34|22.44|22.36|22.29|22.21|51
1605003300000|2020-11-10 10:15:00|22.4|22.32|22.46|22.38|22.47|22.39|22.39|22.31|48
1605003600000|2020-11-10 10:20:00|22.49|22.41|22.41|22.33|22.51|22.43|22.33|22.25|100
1605003900000|2020-11-10 10:25:00|22.42|22.34|22.32|22.24|22.44|22.36|22.32|22.24|99
1605004200000|2020-11-10 10:30:00|22.34|22.26|22.21|22.13|22.39|22.31|22.18|22.1|227
1605004500000|2020-11-10 10:35:00|22.19|22.11|22.14|22.06|22.24|22.16|22.12|22.04|866
1605004800000|2020-11-10 10:40:00|22.12|22.04|22.24|22.16|22.25|22.17|22.11|22.03|64
1605005100000|2020-11-10 10:45:00|22.21|22.13|22.28|22.2|22.3|22.22|22.15|22.07|362
1605005400000|2020-11-10 10:50:00|22.26|22.18|22.34|22.26|22.39|22.31|22.26|22.18|53
1605005700000|2020-11-10 10:55:00|22.36|22.28|22.35|22.27|22.37|22.29|22.24|22.16|49
1605006000000|2020-11-10 11:00:00|22.34|22.26|22.26|22.18|22.42|22.34|22.26|22.18|117
1605006300000|2020-11-10 11:05:00|22.27|22.19|22.22|22.14|22.27|22.19|22.22|22.14|128
1605006600000|2020-11-10 11:10:00|22.24|22.16|22.19|22.11|22.27|22.19|22.19|22.11|74
1605006900000|2020-11-10 11:15:00|22.2|22.12|22.2|22.12|22.22|22.14|22.17|22.09|79
1605007200000|2020-11-10 11:20:00|22.19|22.11|22.19|22.11|22.23|22.15|22.18|22.1|99
1605007500000|2020-11-10 11:25:00|22.2|22.12|22.17|22.09|22.2|22.12|22.15|22.07|72
1605007800000|2020-11-10 11:30:00|22.19|22.11|22.09|22.01|22.22|22.14|22.06|21.98|122
1605008100000|2020-11-10 11:35:00|22.11|22.03|22.12|22.04|22.12|22.04|22.07|21.99|71
1605008400000|2020-11-10 11:40:00|22.13|22.05|22.23|22.15|22.23|22.15|22.12|22.04|129
1605008700000|2020-11-10 11:45:00|22.28|22.2|22.34|22.26|22.37|22.29|22.23|22.15|149
1605009000000|2020-11-10 11:50:00|22.33|22.25|22.34|22.26|22.45|22.37|22.33|22.25|172
1605009300000|2020-11-10 11:55:00|22.35|22.27|22.28|22.2|22.4|22.32|22.28|22.2|159
1605009600000|2020-11-10 12:00:00|22.29|22.21|22.38|22.3|22.38|22.3|22.27|22.19|52
1605009900000|2020-11-10 12:05:00|22.36|22.28|22.46|22.38|22.49|22.41|22.35|22.27|84
1605010200000|2020-11-10 12:10:00|22.48|22.4|22.5|22.42|22.5|22.42|22.43|22.35|97
1605010500000|2020-11-10 12:15:00|22.52|22.44|22.46|22.38|22.54|22.46|22.44|22.36|67
1605010800000|2020-11-10 12:20:00|22.43|22.35|22.56|22.48|22.58|22.5|22.43|22.35|246
1605011100000|2020-11-10 12:25:00|22.55|22.47|22.46|22.38|22.55|22.47|22.43|22.35|68
1605011400000|2020-11-10 12:30:00|22.44|22.36|22.4|22.32|22.45|22.37|22.37|22.29|113
1605011700000|2020-11-10 12:35:00|22.38|22.3|22.38|22.3|22.44|22.36|22.37|22.29|83
1605012000000|2020-11-10 12:40:00|22.37|22.29|22.39|22.31|22.44|22.36|22.36|22.28|18
1605012300000|2020-11-10 12:45:00|22.38|22.3|22.39|22.31|22.41|22.33|22.38|22.3|50
1605012600000|2020-11-10 12:50:00|22.38|22.3|22.33|22.25|22.39|22.31|22.33|22.25|62
1605012900000|2020-11-10 12:55:00|22.34|22.26|22.43|22.35|22.44|22.36|22.33|22.25|97
1605013200000|2020-11-10 13:00:00|22.42|22.34|22.43|22.35|22.43|22.35|22.38|22.3|40
1605013500000|2020-11-10 13:05:00|22.46|22.38|22.48|22.4|22.49|22.41|22.43|22.35|57
1605013800000|2020-11-10 13:10:00|22.46|22.38|22.43|22.35|22.48|22.4|22.41|22.33|38
1605014100000|2020-11-10 13:15:00|22.41|22.33|22.38|22.3|22.43|22.35|22.36|22.28|29
1605014400000|2020-11-10 13:20:00|22.37|22.29|22.38|22.3|22.42|22.34|22.34|22.26|50
1605014700000|2020-11-10 13:25:00|22.34|22.26|22.33|22.25|22.38|22.3|22.31|22.23|24
1605015000000|2020-11-10 13:30:00|22.34|22.26|22.4|22.32|22.43|22.35|22.33|22.25|35
1605015300000|2020-11-10 13:35:00|22.41|22.33|22.39|22.31|22.43|22.35|22.36|22.28|171
1605015600000|2020-11-10 13:40:00|22.4|22.32|22.39|22.31|22.44|22.36|22.39|22.31|48
1605015900000|2020-11-10 13:45:00|22.4|22.32|22.35|22.27|22.4|22.32|22.35|22.27|100
1605016200000|2020-11-10 13:50:00|22.31|22.23|22.31|22.23|22.31|22.23|22.25|22.17|190
1605016500000|2020-11-10 13:55:00|22.3|22.22|22.31|22.23|22.31|22.23|22.26|22.18|197
1605016800000|2020-11-10 14:00:00|22.32|22.24|22.37|22.29|22.41|22.33|22.32|22.24|289
1605017100000|2020-11-10 14:05:00|22.36|22.28|22.38|22.3|22.4|22.32|22.25|22.17|247
1605017400000|2020-11-10 14:10:00|22.4|22.32|22.37|22.29|22.41|22.33|22.32|22.24|120
1605017700000|2020-11-10 14:15:00|22.36|22.28|22.49|22.41|22.49|22.41|22.36|22.28|348
1605018000000|2020-11-10 14:20:00|22.48|22.4|22.49|22.41|22.5|22.42|22.44|22.36|98
1605018300000|2020-11-10 14:25:00|22.45|22.37|22.39|22.31|22.49|22.41|22.38|22.3|311
1605018600000|2020-11-10 14:30:00|22.38|22.3|22.35|22.27|22.49|22.41|22.29|22.21|372
1605018900000|2020-11-10 14:35:00|22.36|22.28|22.45|22.37|22.46|22.38|22.35|22.27|371
1605019200000|2020-11-10 14:40:00|22.44|22.36|22.54|22.46|22.58|22.5|22.41|22.33|1032
1605019500000|2020-11-10 14:45:00|22.52|22.44|22.54|22.46|22.65|22.57|22.45|22.37|721
1605019800000|2020-11-10 14:50:00|22.52|22.44|22.54|22.46|22.59|22.51|22.49|22.41|312
1605020100000|2020-11-10 14:55:00|22.57|22.49|22.47|22.39|22.59|22.51|22.44|22.36|143
1605020400000|2020-11-10 15:00:00|22.49|22.41|22.61|22.53|22.64|22.56|22.47|22.39|381
1605020700000|2020-11-10 15:05:00|22.62|22.54|22.66|22.58|22.74|22.66|22.61|22.53|2465
1605021000000|2020-11-10 15:10:00|22.65|22.57|22.75|22.67|22.77|22.69|22.58|22.5|581
1605021300000|2020-11-10 15:15:00|22.78|22.7|22.88|22.8|22.9|22.82|22.7|22.62|173
1605021600000|2020-11-10 15:20:00|22.89|22.81|23|22.92|23.01|22.93|22.85|22.77|231
1605021900000|2020-11-10 15:25:00|23.01|22.93|23.15|23.07|23.15|23.07|22.95|22.87|487
1605022200000|2020-11-10 15:30:00|23.13|23.05|23.14|23.06|23.21|23.13|23.1|23.02|802
1605022500000|2020-11-10 15:35:00|23.13|23.05|23.38|23.3|23.41|23.33|23.12|23.04|917
1605022800000|2020-11-10 15:40:00|23.39|23.31|23.34|23.26|23.39|23.31|23.28|23.2|943
1605023100000|2020-11-10 15:45:00|23.32|23.24|23.15|23.07|23.34|23.26|23.13|23.05|1443
1605023400000|2020-11-10 15:50:00|23.17|23.09|23.14|23.06|23.21|23.13|23.1|23.02|976
1605023700000|2020-11-10 15:55:00|23.15|23.07|23.19|23.11|23.22|23.14|23.1|23.02|361
1605024000000|2020-11-10 16:00:00|23.22|23.14|22.89|22.81|23.22|23.14|22.89|22.81|412
1605024300000|2020-11-10 16:05:00|22.91|22.83|22.92|22.84|22.95|22.87|22.88|22.8|392
1605024600000|2020-11-10 16:10:00|22.95|22.87|22.89|22.81|22.97|22.89|22.88|22.8|755
1605024900000|2020-11-10 16:15:00|22.88|22.8|23.01|22.93|23.01|22.93|22.88|22.8|679
1605025200000|2020-11-10 16:20:00|23|22.92|22.94|22.86|23|22.92|22.94|22.86|986
1605025500000|2020-11-10 16:25:00|22.92|22.84|22.8|22.72|22.94|22.86|22.79|22.71|679
1605025800000|2020-11-10 16:30:00|22.81|22.73|22.92|22.84|22.92|22.84|22.81|22.73|255
1605026100000|2020-11-10 16:35:00|22.96|22.88|22.97|22.89|22.98|22.9|22.91|22.83|74
1605026400000|2020-11-10 16:40:00|22.96|22.88|22.86|22.78|22.97|22.89|22.85|22.77|171
1605026700000|2020-11-10 16:45:00|22.85|22.77|22.82|22.74|22.9|22.82|22.81|22.73|212
1605027000000|2020-11-10 16:50:00|22.83|22.75|22.87|22.79|22.92|22.84|22.77|22.69|18
1605027300000|2020-11-10 16:55:00|22.86|22.78|22.84|22.76|22.87|22.79|22.77|22.69|125
1605027600000|2020-11-10 17:00:00|22.82|22.74|22.75|22.67|22.9|22.82|22.73|22.65|44
1605027900000|2020-11-10 17:05:00|22.76|22.68|22.73|22.65|22.81|22.73|22.73|22.65|6
1605028200000|2020-11-10 17:10:00|22.74|22.66|22.75|22.67|22.79|22.71|22.71|22.63|23
1605028500000|2020-11-10 17:15:00|22.74|22.66|22.72|22.64|22.77|22.69|22.69|22.61|10
1605028800000|2020-11-10 17:20:00|22.69|22.61|22.69|22.61|22.74|22.66|22.68|22.6|4
1605029100000|2020-11-10 17:25:00|22.7|22.62|22.8|22.72|22.8|22.72|22.69|22.61|33
1605029400000|2020-11-10 17:30:00|22.77|22.69|22.75|22.67|22.78|22.7|22.7|22.62|20
1605029700000|2020-11-10 17:35:00|22.77|22.69|22.89|22.81|22.89|22.81|22.75|22.67|77
1605030000000|2020-11-10 17:40:00|22.86|22.78|22.84|22.76|22.91|22.83|22.79|22.71|26
1605030300000|2020-11-10 17:45:00|22.83|22.75|22.74|22.66|22.86|22.78|22.73|22.65|10
1605030600000|2020-11-10 17:50:00|22.76|22.68|22.79|22.71|22.82|22.74|22.74|22.66|8
1605030900000|2020-11-10 17:55:00|22.8|22.72|22.84|22.76|22.84|22.76|22.79|22.71|2
1605031200000|2020-11-10 18:00:00|22.83|22.75|22.79|22.71|22.83|22.75|22.79|22.71|1
1605031500000|2020-11-10 18:05:00|22.8|22.72|22.79|22.71|22.8|22.72|22.77|22.69|2
1605031800000|2020-11-10 18:10:00|22.8|22.72|22.93|22.85|22.93|22.85|22.79|22.71|104
1605032100000|2020-11-10 18:15:00|22.91|22.83|22.98|22.9|22.98|22.9|22.89|22.81|23
1605032400000|2020-11-10 18:20:00|23|22.92|23.18|23.1|23.18|23.1|23|22.92|25
1605032700000|2020-11-10 18:25:00|23.16|23.08|23.02|22.94|23.18|23.1|23.02|22.94|14
1605033000000|2020-11-10 18:30:00|23.05|22.97|23.18|23.1|23.18|23.1|23.04|22.96|1
1605033300000|2020-11-10 18:35:00|23.16|23.08|22.95|22.87|23.16|23.08|22.9|22.82|4
1605033600000|2020-11-10 18:40:00|22.93|22.85|22.9|22.82|22.98|22.9|22.87|22.79|2
1605033900000|2020-11-10 18:45:00|22.92|22.84|22.85|22.77|22.93|22.85|22.85|22.77|0
1605034200000|2020-11-10 18:50:00|22.84|22.76|22.74|22.66|22.85|22.77|22.7|22.62|1
1605034500000|2020-11-10 18:55:00|22.72|22.64|22.69|22.61|22.83|22.67|22.68|22.56|2
1605034800000|2020-11-10 19:00:00|22.75|22.5|22.68|22.6|22.77|22.61|22.66|22.5|0
1605035100000|2020-11-10 19:05:00|22.66|22.58|22.68|22.6|22.77|22.6|22.65|22.52|0
1605035400000|2020-11-10 19:10:00|22.77|22.52|22.78|22.7|22.87|22.79|22.68|22.52|5
1605035700000|2020-11-10 19:15:00|22.79|22.71|22.87|22.79|22.96|22.82|22.78|22.69|1
1605036000000|2020-11-10 19:20:00|22.83|22.75|22.79|22.71|22.99|22.83|22.74|22.66|8
1605036300000|2020-11-10 19:25:00|22.85|22.6|22.89|22.81|23.02|22.85|22.73|22.58|3
1605036600000|2020-11-10 19:30:00|22.91|22.83|22.8|22.72|22.92|22.83|22.78|22.64|1
1605036900000|2020-11-10 19:35:00|22.82|22.74|22.7|22.62|22.94|22.74|22.7|22.59|2
1605037200000|2020-11-10 19:40:00|22.68|22.6|22.83|22.75|22.91|22.77|22.68|22.58|2
1605037500000|2020-11-10 19:45:00|22.81|22.73|22.94|22.69|22.94|22.77|22.8|22.66|1
1605037800000|2020-11-10 19:50:00|22.96|22.71|22.94|22.69|22.96|22.77|22.81|22.67|0
1605038100000|2020-11-10 19:55:00|22.92|22.67|22.93|22.63|22.98|22.77|22.79|22.61|8
1605038400000|2020-11-10 20:00:00|22.94|22.64|22.98|22.68|22.98|22.68|22.91|22.61|0
1605038700000|2020-11-10 20:05:00|22.97|22.67|23.03|22.73|23.04|22.74|22.95|22.65|0
1605039000000|2020-11-10 20:10:00|23.05|22.75|23.05|22.75|23.06|22.77|23|22.7|0
1605039300000|2020-11-10 20:15:00|23.07|22.77|22.99|22.69|23.13|22.95|22.92|22.69|12
1605039600000|2020-11-10 20:20:00|22.96|22.71|22.98|22.73|23.01|22.79|22.85|22.65|0
1605039900000|2020-11-10 20:25:00|23|22.75|22.86|22.78|23.03|22.83|22.83|22.69|9
1605040200000|2020-11-10 20:30:00|22.82|22.74|22.84|22.54|22.97|22.82|22.68|22.5|72
1605040500000|2020-11-10 20:35:00|22.86|22.56|22.9|22.6|22.9|22.6|22.86|22.56|0
1605040800000|2020-11-10 20:40:00|22.88|22.58|22.91|22.61|22.92|22.62|22.86|22.56|0
1605041100000|2020-11-10 20:45:00|22.95|22.66|22.95|22.65|23.01|22.71|22.93|22.65|0
1605041400000|2020-11-10 20:50:00|22.93|22.63|22.84|22.54|22.98|22.7|22.84|22.54|0
1605041700000|2020-11-10 20:55:00|22.82|22.52|22.7|22.62|22.93|22.64|22.7|22.52|72
1605078300000|2020-11-11 07:05:00|22.75|22.45|22.57|22.27|22.75|22.55|22.57|22.27|0
1605078600000|2020-11-11 07:10:00|22.56|22.26|22.67|22.37|22.7|22.53|22.55|22.25|48
1605078900000|2020-11-11 07:15:00|22.58|22.5|22.66|22.36|22.69|22.5|22.58|22.3|6
1605079200000|2020-11-11 07:20:00|22.63|22.33|22.66|22.36|22.66|22.36|22.59|22.3|0
1605079500000|2020-11-11 07:25:00|22.67|22.37|22.67|22.37|22.72|22.42|22.67|22.37|0
1605079800000|2020-11-11 07:30:00|22.69|22.39|22.72|22.42|22.76|22.46|22.67|22.37|0
1605080100000|2020-11-11 07:35:00|22.71|22.41|22.81|22.51|22.81|22.54|22.71|22.41|0
1605080400000|2020-11-11 07:40:00|22.79|22.49|22.79|22.49|22.81|22.54|22.76|22.46|0
1605080700000|2020-11-11 07:45:00|22.76|22.51|22.85|22.6|22.91|22.69|22.76|22.48|39
1605081000000|2020-11-11 07:50:00|22.83|22.58|22.81|22.56|22.85|22.67|22.7|22.54|114
1605081300000|2020-11-11 07:55:00|22.73|22.65|22.71|22.63|22.83|22.68|22.68|22.52|19
1605081600000|2020-11-11 08:00:00|22.72|22.64|22.67|22.59|22.79|22.71|22.64|22.56|171
1605081900000|2020-11-11 08:05:00|22.7|22.62|22.58|22.5|22.75|22.67|22.58|22.5|683
1605082200000|2020-11-11 08:10:00|22.59|22.51|22.71|22.63|22.74|22.66|22.59|22.51|56
1605082500000|2020-11-11 08:15:00|22.73|22.65|22.8|22.72|22.82|22.74|22.68|22.6|170
1605082800000|2020-11-11 08:20:00|22.79|22.71|22.76|22.68|22.85|22.77|22.65|22.57|216
1605083100000|2020-11-11 08:25:00|22.74|22.66|22.64|22.56|22.74|22.66|22.61|22.53|29
1605083400000|2020-11-11 08:30:00|22.66|22.58|22.86|22.78|22.86|22.78|22.64|22.56|642
1605083700000|2020-11-11 08:35:00|22.84|22.76|22.75|22.67|22.88|22.8|22.75|22.67|129
1605084000000|2020-11-11 08:40:00|22.74|22.66|22.62|22.54|22.75|22.67|22.59|22.51|47
1605084300000|2020-11-11 08:45:00|22.61|22.53|22.53|22.45|22.69|22.61|22.51|22.43|193
1605084600000|2020-11-11 08:50:00|22.54|22.46|22.57|22.49|22.57|22.49|22.46|22.38|204
1605084900000|2020-11-11 08:55:00|22.55|22.47|22.41|22.33|22.57|22.49|22.4|22.32|48
1605085200000|2020-11-11 09:00:00|22.39|22.31|22.38|22.3|22.41|22.33|22.32|22.24|150
1605085500000|2020-11-11 09:05:00|22.4|22.32|22.46|22.38|22.49|22.41|22.38|22.3|73
1605085800000|2020-11-11 09:10:00|22.44|22.36|22.44|22.36|22.47|22.39|22.39|22.31|52
1605086100000|2020-11-11 09:15:00|22.42|22.34|22.48|22.4|22.53|22.45|22.41|22.33|175
1605086400000|2020-11-11 09:20:00|22.47|22.39|22.42|22.34|22.52|22.44|22.37|22.29|229
1605086700000|2020-11-11 09:25:00|22.47|22.39|22.52|22.44|22.57|22.49|22.41|22.33|192
1605087000000|2020-11-11 09:30:00|22.51|22.43|22.68|22.6|22.68|22.6|22.51|22.43|108
1605087300000|2020-11-11 09:35:00|22.66|22.58|22.52|22.44|22.66|22.58|22.52|22.44|139
1605087600000|2020-11-11 09:40:00|22.51|22.43|22.5|22.42|22.56|22.48|22.46|22.38|221
1605087900000|2020-11-11 09:45:00|22.47|22.39|22.5|22.42|22.52|22.44|22.44|22.36|67
1605088200000|2020-11-11 09:50:00|22.52|22.44|22.54|22.46|22.55|22.47|22.49|22.41|12
1605088500000|2020-11-11 09:55:00|22.52|22.44|22.57|22.49|22.59|22.51|22.49|22.41|51
1605088800000|2020-11-11 10:00:00|22.55|22.47|22.55|22.47|22.55|22.47|22.52|22.44|86
1605089100000|2020-11-11 10:05:00|22.54|22.46|22.59|22.51|22.6|22.52|22.54|22.46|16
1605089400000|2020-11-11 10:10:00|22.6|22.52|22.56|22.48|22.67|22.59|22.56|22.48|127
1605089700000|2020-11-11 10:15:00|22.55|22.47|22.53|22.45|22.56|22.48|22.51|22.43|17
1605090000000|2020-11-11 10:20:00|22.5|22.42|22.5|22.42|22.57|22.49|22.5|22.42|106
1605090300000|2020-11-11 10:25:00|22.52|22.44|22.39|22.31|22.53|22.45|22.37|22.29|192
1605090600000|2020-11-11 10:30:00|22.4|22.32|22.39|22.31|22.4|22.32|22.39|22.31|102
1605090900000|2020-11-11 10:35:00|22.4|22.32|22.39|22.31|22.4|22.32|22.38|22.3|24
1605091200000|2020-11-11 10:40:00|22.4|22.32|22.37|22.29|22.42|22.34|22.32|22.24|44
1605091500000|2020-11-11 10:45:00|22.39|22.31|22.34|22.26|22.42|22.34|22.34|22.26|9
1605091800000|2020-11-11 10:50:00|22.35|22.27|22.28|22.2|22.37|22.29|22.28|22.2|72
1605092100000|2020-11-11 10:55:00|22.29|22.21|22.28|22.2|22.29|22.21|22.27|22.19|122
1605092400000|2020-11-11 11:00:00|22.29|22.21|22.37|22.29|22.37|22.29|22.22|22.14|393
1605092700000|2020-11-11 11:05:00|22.39|22.31|22.43|22.35|22.46|22.38|22.32|22.24|148
1605093000000|2020-11-11 11:10:00|22.4|22.32|22.53|22.45|22.53|22.45|22.38|22.3|73
1605093300000|2020-11-11 11:15:00|22.51|22.43|22.5|22.42|22.53|22.45|22.47|22.39|23
1605093600000|2020-11-11 11:20:00|22.48|22.4|22.44|22.36|22.5|22.42|22.42|22.34|34
1605093900000|2020-11-11 11:25:00|22.45|22.37|22.37|22.29|22.45|22.37|22.37|22.29|7
1605094200000|2020-11-11 11:30:00|22.36|22.28|22.37|22.29|22.37|22.29|22.32|22.24|15
1605094500000|2020-11-11 11:35:00|22.36|22.28|22.37|22.29|22.37|22.29|22.33|22.25|141
1605094800000|2020-11-11 11:40:00|22.39|22.31|22.42|22.34|22.47|22.39|22.39|22.31|31
1605095100000|2020-11-11 11:45:00|22.41|22.33|22.44|22.36|22.46|22.38|22.41|22.33|27
1605095400000|2020-11-11 11:50:00|22.42|22.34|22.32|22.24|22.44|22.36|22.32|22.24|48
1605095700000|2020-11-11 11:55:00|22.28|22.2|22.34|22.26|22.37|22.29|22.28|22.2|77
1605096000000|2020-11-11 12:00:00|22.35|22.27|22.4|22.32|22.43|22.35|22.32|22.24|38
1605096300000|2020-11-11 12:05:00|22.37|22.29|22.4|22.32|22.42|22.34|22.37|22.29|11
1605096600000|2020-11-11 12:10:00|22.38|22.3|22.42|22.34|22.42|22.34|22.37|22.29|87
1605096900000|2020-11-11 12:15:00|22.41|22.33|22.27|22.19|22.41|22.33|22.25|22.17|74
1605097200000|2020-11-11 12:20:00|22.25|22.17|22.25|22.17|22.28|22.2|22.23|22.15|385
1605097500000|2020-11-11 12:25:00|22.23|22.15|22.28|22.2|22.28|22.2|22.23|22.15|60
1605097800000|2020-11-11 12:30:00|22.26|22.18|22.26|22.18|22.3|22.22|22.25|22.17|61
1605098100000|2020-11-11 12:35:00|22.23|22.15|22.24|22.16|22.24|22.16|22.23|22.15|29
1605098400000|2020-11-11 12:40:00|22.26|22.18|22.26|22.18|22.26|22.18|22.23|22.15|26
1605098700000|2020-11-11 12:45:00|22.23|22.15|22.23|22.15|22.26|22.18|22.23|22.15|16
1605099000000|2020-11-11 12:50:00|22.21|22.13|22.19|22.11|22.21|22.13|22.18|22.1|103
1605099300000|2020-11-11 12:55:00|22.21|22.13|22.19|22.11|22.24|22.16|22.18|22.1|36
1605099600000|2020-11-11 13:00:00|22.18|22.1|22.19|22.11|22.24|22.16|22.18|22.1|299
1605099900000|2020-11-11 13:05:00|22.18|22.1|22.24|22.16|22.24|22.16|22.14|22.06|55
1605100200000|2020-11-11 13:10:00|22.21|22.13|22.16|22.08|22.24|22.16|22.14|22.06|16
1605100500000|2020-11-11 13:15:00|22.19|22.11|22.2|22.12|22.2|22.12|22.16|22.08|53
1605100800000|2020-11-11 13:20:00|22.21|22.13|22.26|22.18|22.26|22.18|22.21|22.13|165
1605101100000|2020-11-11 13:25:00|22.25|22.17|22.22|22.14|22.27|22.19|22.22|22.14|139
1605101400000|2020-11-11 13:30:00|||||||||1
1605101700000|2020-11-11 13:35:00|22.21|22.13|22.17|22.09|22.22|22.14|22.16|22.08|83
1605102000000|2020-11-11 13:40:00|22.19|22.11|22.22|22.14|22.23|22.15|22.17|22.09|11
1605102300000|2020-11-11 13:45:00|22.23|22.15|22.33|22.25|22.33|22.25|22.22|22.14|247
1605102600000|2020-11-11 13:50:00|22.32|22.24|22.36|22.28|22.36|22.28|22.28|22.2|96
1605102900000|2020-11-11 13:55:00|22.34|22.26|22.31|22.23|22.36|22.28|22.31|22.23|80
1605103200000|2020-11-11 14:00:00|22.33|22.25|22.29|22.21|22.33|22.25|22.28|22.2|10
1605103500000|2020-11-11 14:05:00|22.37|22.29|22.32|22.24|22.39|22.31|22.32|22.24|109
1605103800000|2020-11-11 14:10:00|22.34|22.26|22.24|22.16|22.34|22.26|22.24|22.16|47
1605104100000|2020-11-11 14:15:00|22.23|22.15|22.21|22.13|22.24|22.16|22.19|22.11|40
1605104400000|2020-11-11 14:20:00|22.2|22.12|22.16|22.08|22.2|22.12|22.14|22.06|17
1605104700000|2020-11-11 14:25:00|22.18|22.1|22.18|22.1|22.18|22.1|22.16|22.08|20
1605105000000|2020-11-11 14:30:00|22.13|22.05|22.23|22.15|22.23|22.15|22.13|22.05|50
1605105300000|2020-11-11 14:35:00|22.2|22.12|22.17|22.09|22.23|22.15|22.17|22.09|370
1605105600000|2020-11-11 14:40:00|22.15|22.07|22.07|21.99|22.17|22.09|22.07|21.99|32
1605105900000|2020-11-11 14:45:00|22.06|21.98|22.07|21.99|22.09|22.01|22.02|21.94|62
1605106200000|2020-11-11 14:50:00|22.06|21.98|22.04|21.96|22.11|22.03|22.01|21.93|49
1605106500000|2020-11-11 14:55:00|22.02|21.94|22.22|22.14|22.27|22.19|22.01|21.93|253
1605106800000|2020-11-11 15:00:00|22.2|22.12|22.23|22.15|22.28|22.2|22.12|22.04|122
1605107100000|2020-11-11 15:05:00|22.21|22.13|22.17|22.09|22.23|22.15|22.17|22.09|124
1605107400000|2020-11-11 15:10:00|22.18|22.1|22.16|22.08|22.23|22.15|22.12|22.04|685
1605107700000|2020-11-11 15:15:00|22.17|22.09|22.23|22.15|22.24|22.16|22.12|22.04|758
1605108000000|2020-11-11 15:20:00|22.2|22.12|22.26|22.18|22.27|22.19|22.17|22.09|194
1605108300000|2020-11-11 15:25:00|22.25|22.17|22.16|22.08|22.28|22.2|22.12|22.04|174
1605108600000|2020-11-11 15:30:00|22.15|22.07|22.16|22.08|22.21|22.13|22.15|22.07|195
1605108900000|2020-11-11 15:35:00|22.15|22.07|22.2|22.12|22.25|22.17|22.15|22.07|276
1605109200000|2020-11-11 15:40:00|22.19|22.11|22.21|22.13|22.25|22.17|22.17|22.09|263
1605109500000|2020-11-11 15:45:00|22.2|22.12|22.16|22.08|22.25|22.17|22.15|22.07|432
1605109800000|2020-11-11 15:50:00|22.15|22.07|22.1|22.02|22.15|22.07|22.07|21.99|93
1605110100000|2020-11-11 15:55:00|22.09|22.01|22.05|21.97|22.1|22.02|22.04|21.96|149
1605110400000|2020-11-11 16:00:00|22.06|21.98|22.1|22.02|22.1|22.02|22.05|21.97|360
1605110700000|2020-11-11 16:05:00|22.08|22|22.09|22.01|22.1|22.02|22.04|21.96|275
1605111000000|2020-11-11 16:10:00|22.08|22|21.98|21.9|22.09|22.01|21.93|21.85|447
1605111300000|2020-11-11 16:15:00|22.01|21.93|21.98|21.9|22.03|21.95|21.94|21.86|1149
1605111600000|2020-11-11 16:20:00|21.97|21.89|22.02|21.94|22.04|21.96|21.92|21.84|1043
1605111900000|2020-11-11 16:25:00|22|21.92|21.88|21.8|22.04|21.96|21.88|21.8|3141
1605112200000|2020-11-11 16:30:00|21.89|21.81|21.9|21.82|21.95|21.87|21.84|21.76|382
1605112500000|2020-11-11 16:35:00|21.94|21.86|21.99|21.91|21.99|21.91|21.92|21.84|6
1605112800000|2020-11-11 16:40:00|21.98|21.9|21.94|21.86|21.98|21.9|21.94|21.86|36
1605113100000|2020-11-11 16:45:00|21.93|21.85|21.93|21.85|21.94|21.86|21.88|21.8|47
1605113400000|2020-11-11 16:50:00|21.95|21.87|21.96|21.88|21.98|21.9|21.93|21.85|64
1605113700000|2020-11-11 16:55:00|21.95|21.87|21.96|21.88|21.97|21.89|21.95|21.87|87
1605114000000|2020-11-11 17:00:00|21.97|21.89|21.97|21.89|21.99|21.91|21.96|21.88|0
1605114300000|2020-11-11 17:05:00|21.99|21.91|21.91|21.83|21.99|21.91|21.91|21.83|52
1605114600000|2020-11-11 17:10:00|||||||||15
1605114900000|2020-11-11 17:15:00|21.93|21.85|21.96|21.88|21.98|21.9|21.91|21.83|11
1605115200000|2020-11-11 17:20:00|21.94|21.86|21.94|21.86|21.96|21.88|21.94|21.86|25
1605115500000|2020-11-11 17:25:00|21.96|21.88|21.94|21.86|21.96|21.88|21.93|21.85|4
1605115800000|2020-11-11 17:30:00|21.93|21.85|21.89|21.81|21.94|21.86|21.89|21.81|0
1605116100000|2020-11-11 17:35:00|21.9|21.82|21.91|21.83|21.95|21.87|21.89|21.81|149
1605116400000|2020-11-11 17:40:00|21.93|21.85|21.95|21.87|21.95|21.87|21.91|21.83|2
1605116700000|2020-11-11 17:45:00|21.97|21.89|21.93|21.85|21.97|21.89|21.93|21.85|27
1605117000000|2020-11-11 17:50:00|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|8
1605117300000|2020-11-11 17:55:00|21.95|21.87|21.94|21.86|21.97|21.89|21.94|21.86|13
1605117600000|2020-11-11 18:00:00|21.92|21.84|21.87|21.79|21.92|21.84|21.87|21.79|2
1605117900000|2020-11-11 18:05:00|21.89|21.81|21.96|21.88|21.98|21.9|21.89|21.81|36
1605118200000|2020-11-11 18:10:00|21.91|21.83|21.96|21.88|21.96|21.88|21.91|21.83|3
1605118800000|2020-11-11 18:20:00|21.95|21.87|21.93|21.85|21.96|21.88|21.86|21.78|69
1605119100000|2020-11-11 18:25:00|21.94|21.86|21.99|21.91|22|21.92|21.93|21.85|48
1605119400000|2020-11-11 18:30:00|22|21.92|21.99|21.91|22|21.92|21.99|21.91|1
1605119700000|2020-11-11 18:35:00|21.98|21.9|22|21.92|22.03|21.95|21.98|21.9|0
1605120000000|2020-11-11 18:40:00|22.01|21.93|22.02|21.94|22.02|21.94|22|21.92|0
1605120300000|2020-11-11 18:45:00|22.03|21.95|22.03|21.95|22.05|21.97|22.02|21.94|10
1605120600000|2020-11-11 18:50:00|22.05|21.97|22.09|22.01|22.09|22.01|22.05|21.97|19
1605120900000|2020-11-11 18:55:00|22.11|22.03|22.14|22.06|22.14|22.06|22.09|22.01|34
1605121200000|2020-11-11 19:00:00|22.13|22.05|22.1|22.02|22.14|22.06|22.08|22|14
1605121500000|2020-11-11 19:05:00|22.09|22.01|22.09|22.01|22.09|22.01|22.08|22|6
1605121800000|2020-11-11 19:10:00|22.08|22|22.09|22.01|22.09|22.01|22.08|22|16
1605122100000|2020-11-11 19:15:00|22.11|22.03|22.21|22.13|22.21|22.13|22.09|22.01|5
1605122400000|2020-11-11 19:20:00|22.27|22.02|22.19|22.11|22.3|22.13|22.16|22.02|2
1605122700000|2020-11-11 19:25:00|22.28|22.03|22.35|22.1|22.35|22.18|22.19|22.03|1
1605123000000|2020-11-11 19:30:00|22.33|22.08|22.22|22.14|22.33|22.16|22.2|22.06|3
1605123300000|2020-11-11 19:35:00|22.25|22.17|22.27|22.19|22.31|22.19|22.23|22.06|0
1605123600000|2020-11-11 19:40:00|22.29|22.21|22.29|22.21|22.39|22.22|22.29|22.14|3
1605123900000|2020-11-11 19:45:00|22.27|22.19|22.47|22.39|22.55|22.39|22.27|22.12|28
1605124200000|2020-11-11 19:50:00|22.49|22.41|22.53|22.28|22.53|22.41|22.47|22.28|8
1605124500000|2020-11-11 19:55:00|22.43|22.35|22.5|22.2|22.51|22.35|22.43|22.19|6
1605124800000|2020-11-11 20:00:00|22.49|22.19|22.5|22.2|22.5|22.2|22.49|22.19|0
1605125100000|2020-11-11 20:05:00|22.51|22.21|22.48|22.18|22.51|22.21|22.46|22.18|0
1605125400000|2020-11-11 20:10:00|22.49|22.19|22.45|22.2|22.49|22.2|22.45|22.18|0
1605126000000|2020-11-11 20:20:00|22.37|22.29|22.55|22.25|22.55|22.29|22.37|22.19|10
1605126300000|2020-11-11 20:25:00|22.54|22.24|22.51|22.21|22.55|22.25|22.48|22.18|0
1605126600000|2020-11-11 20:30:00|22.5|22.2|22.42|22.12|22.51|22.21|22.4|22.1|0
1605126900000|2020-11-11 20:35:00|22.43|22.13|22.37|22.07|22.43|22.13|22.37|22.07|0
1605127200000|2020-11-11 20:40:00|22.38|22.08|22.34|22.26|22.43|22.26|22.33|22.07|12
1605127500000|2020-11-11 20:45:00|22.32|22.24|22.31|22.01|22.37|22.24|22.27|22.01|41
1605127800000|2020-11-11 20:50:00|22.3|22|22.26|21.96|22.31|22.13|22.19|21.96|15
1605128100000|2020-11-11 20:55:00|22.27|21.97|22.17|21.92|22.29|22.11|22.15|21.9|11
1605128400000|2020-11-11 21:00:00|22.11|21.86|22.11|21.86|22.11|21.86|22.11|21.86|0
1605164700000|2020-11-12 07:05:00|22.53|22.23|22.51|22.26|22.66|22.37|22.38|22.23|38
1605165000000|2020-11-12 07:10:00|22.56|22.31|22.51|22.26|22.56|22.37|22.37|22.2|40
1605165300000|2020-11-12 07:15:00|22.42|22.34|22.57|22.32|22.57|22.39|22.42|22.32|1
1605165600000|2020-11-12 07:20:00|22.55|22.3|22.57|22.27|22.57|22.3|22.54|22.27|0
1605165900000|2020-11-12 07:25:00|22.55|22.3|22.54|22.29|22.55|22.3|22.54|22.29|0
1605166200000|2020-11-12 07:30:00|22.43|22.35|22.4|22.32|22.58|22.37|22.38|22.23|23
1605166500000|2020-11-12 07:35:00|22.39|22.31|22.39|22.31|22.47|22.31|22.39|22.22|29
1605166800000|2020-11-12 07:40:00|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|3
1605167100000|2020-11-12 07:45:00|22.42|22.34|22.52|22.44|22.52|22.44|22.42|22.34|91
1605167400000|2020-11-12 07:50:00|22.51|22.43|22.52|22.44|22.52|22.44|22.46|22.38|27
1605167700000|2020-11-12 07:55:00|22.57|22.49|22.62|22.54|22.7|22.62|22.57|22.49|36
1605168000000|2020-11-12 08:00:00|22.63|22.55|22.65|22.57|22.74|22.66|22.61|22.53|48
1605168300000|2020-11-12 08:05:00|22.67|22.59|22.64|22.56|22.68|22.6|22.57|22.49|36
1605168600000|2020-11-12 08:10:00|22.63|22.55|22.56|22.48|22.66|22.58|22.52|22.44|283
1605168900000|2020-11-12 08:15:00|22.55|22.47|22.53|22.45|22.61|22.53|22.53|22.45|178
1605169200000|2020-11-12 08:20:00|22.54|22.46|22.56|22.48|22.56|22.48|22.53|22.45|26
1605169500000|2020-11-12 08:25:00|22.54|22.46|22.53|22.45|22.58|22.5|22.51|22.43|99
1605169800000|2020-11-12 08:30:00|22.56|22.48|22.4|22.32|22.56|22.48|22.4|22.32|282
1605170100000|2020-11-12 08:35:00|22.41|22.33|22.41|22.33|22.41|22.33|22.31|22.23|90
1605170400000|2020-11-12 08:40:00|22.38|22.3|22.48|22.4|22.51|22.43|22.36|22.28|12
1605170700000|2020-11-12 08:45:00|22.46|22.38|22.46|22.38|22.51|22.43|22.41|22.33|67
1605171000000|2020-11-12 08:50:00|22.44|22.36|22.61|22.53|22.61|22.53|22.41|22.33|21
1605171300000|2020-11-12 08:55:00|22.59|22.51|22.61|22.53|22.64|22.56|22.56|22.48|52
1605171600000|2020-11-12 09:00:00|22.59|22.51|22.48|22.4|22.59|22.51|22.45|22.37|17
1605171900000|2020-11-12 09:05:00|22.45|22.37|22.48|22.4|22.5|22.42|22.45|22.37|41
1605172200000|2020-11-12 09:10:00|22.46|22.38|22.48|22.4|22.51|22.43|22.46|22.38|70
1605172500000|2020-11-12 09:15:00|22.46|22.38|22.4|22.32|22.51|22.43|22.4|22.32|274
1605172800000|2020-11-12 09:20:00|22.42|22.34|22.35|22.27|22.42|22.34|22.35|22.27|5
1605173100000|2020-11-12 09:25:00|22.34|22.26|22.35|22.27|22.35|22.27|22.32|22.24|30
1605173400000|2020-11-12 09:30:00|22.32|22.24|22.34|22.26|22.35|22.27|22.3|22.22|15
1605173700000|2020-11-12 09:35:00|22.35|22.27|22.32|22.24|22.35|22.27|22.29|22.21|73
1605174000000|2020-11-12 09:40:00|22.29|22.21|22.29|22.21|22.34|22.26|22.29|22.21|12
1605174300000|2020-11-12 09:45:00|22.33|22.25|22.28|22.2|22.34|22.26|22.28|22.2|37
1605174600000|2020-11-12 09:50:00|22.27|22.19|22.3|22.22|22.33|22.25|22.24|22.16|288
1605174900000|2020-11-12 09:55:00|22.28|22.2|22.28|22.2|22.33|22.25|22.28|22.2|61
1605175200000|2020-11-12 10:00:00|22.32|22.24|22.29|22.21|22.33|22.25|22.27|22.19|45
1605175500000|2020-11-12 10:05:00|22.3|22.22|22.29|22.21|22.32|22.24|22.27|22.19|51
1605175800000|2020-11-12 10:10:00|22.27|22.19|22.32|22.24|22.32|22.24|22.27|22.19|5
1605176100000|2020-11-12 10:15:00|22.29|22.21|22.26|22.18|22.32|22.24|22.26|22.18|32
1605176400000|2020-11-12 10:20:00|22.27|22.19|22.29|22.21|22.31|22.23|22.26|22.18|34
1605176700000|2020-11-12 10:25:00|22.27|22.19|22.28|22.2|22.33|22.25|22.27|22.19|62
1605177000000|2020-11-12 10:30:00|22.29|22.21|22.28|22.2|22.31|22.23|22.28|22.2|26
1605177300000|2020-11-12 10:35:00|22.3|22.22|22.25|22.17|22.3|22.22|22.23|22.15|37
1605177600000|2020-11-12 10:40:00|22.27|22.19|22.22|22.14|22.27|22.19|22.22|22.14|44
1605177900000|2020-11-12 10:45:00|22.24|22.16|22.29|22.21|22.31|22.23|22.22|22.14|87
1605178200000|2020-11-12 10:50:00|22.26|22.18|22.31|22.23|22.31|22.23|22.26|22.18|7
1605178500000|2020-11-12 10:55:00|22.32|22.24|22.31|22.23|22.32|22.24|22.31|22.23|1
1605178800000|2020-11-12 11:00:00|22.32|22.24|22.41|22.33|22.42|22.34|22.31|22.23|23
1605179100000|2020-11-12 11:05:00|22.42|22.34|22.39|22.31|22.42|22.34|22.37|22.29|39
1605179400000|2020-11-12 11:10:00|22.33|22.25|22.3|22.22|22.37|22.29|22.27|22.19|97
1605179700000|2020-11-12 11:15:00|22.28|22.2|22.32|22.24|22.32|22.24|22.27|22.19|23
1605180000000|2020-11-12 11:20:00|22.33|22.25|22.33|22.25|22.33|22.25|22.32|22.24|4
1605180300000|2020-11-12 11:25:00|22.32|22.24|22.38|22.3|22.38|22.3|22.32|22.24|12
1605180600000|2020-11-12 11:30:00|22.37|22.29|22.42|22.34|22.43|22.35|22.37|22.29|4
1605180900000|2020-11-12 11:35:00|22.4|22.32|22.4|22.32|22.42|22.34|22.37|22.29|8
1605181200000|2020-11-12 11:40:00|22.42|22.34|22.4|22.32|22.42|22.34|22.4|22.32|2
1605181500000|2020-11-12 11:45:00|22.37|22.29|22.37|22.29|22.4|22.32|22.36|22.28|11
1605181800000|2020-11-12 11:50:00|22.36|22.28|22.37|22.29|22.37|22.29|22.32|22.24|9
1605182100000|2020-11-12 11:55:00|22.36|22.28|22.47|22.39|22.47|22.39|22.36|22.28|33
1605182400000|2020-11-12 12:00:00|22.5|22.42|22.62|22.54|22.62|22.54|22.5|22.42|199
1605182700000|2020-11-12 12:05:00|22.59|22.51|22.65|22.57|22.7|22.62|22.57|22.49|265
1605183000000|2020-11-12 12:10:00|22.67|22.59|22.62|22.54|22.68|22.6|22.57|22.49|55
1605183300000|2020-11-12 12:15:00|22.61|22.53|22.61|22.53|22.62|22.54|22.56|22.48|294
1605183600000|2020-11-12 12:20:00|22.6|22.52|22.61|22.53|22.61|22.53|22.6|22.52|19
1605183900000|2020-11-12 12:25:00|22.6|22.52|22.6|22.52|22.61|22.53|22.56|22.48|61
1605184200000|2020-11-12 12:30:00|22.61|22.53|22.61|22.53|22.63|22.55|22.61|22.53|9
1605184500000|2020-11-12 12:35:00|22.63|22.55|22.56|22.48|22.63|22.55|22.56|22.48|77
1605184800000|2020-11-12 12:40:00|22.58|22.5|22.56|22.48|22.64|22.56|22.56|22.48|5
1605185100000|2020-11-12 12:45:00|22.59|22.51|22.61|22.53|22.61|22.53|22.56|22.48|1
1605185400000|2020-11-12 12:50:00|22.64|22.56|22.75|22.67|22.78|22.7|22.64|22.56|127
1605185700000|2020-11-12 12:55:00|22.73|22.65|22.73|22.65|22.77|22.69|22.7|22.62|36
1605186000000|2020-11-12 13:00:00|22.77|22.69|22.75|22.67|22.78|22.7|22.7|22.62|46
1605186300000|2020-11-12 13:05:00|22.73|22.65|22.67|22.59|22.75|22.67|22.65|22.57|224
1605186600000|2020-11-12 13:10:00|22.66|22.58|22.81|22.73|22.81|22.73|22.66|22.58|288
1605186900000|2020-11-12 13:15:00|22.79|22.71|22.78|22.7|22.81|22.73|22.76|22.68|10
1605187200000|2020-11-12 13:20:00|22.76|22.68|22.76|22.68|22.78|22.7|22.76|22.68|66
1605187500000|2020-11-12 13:25:00|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|55
1605187800000|2020-11-12 13:30:00|22.8|22.72|22.65|22.57|22.83|22.75|22.65|22.57|215
1605188100000|2020-11-12 13:35:00|22.66|22.58|22.7|22.62|22.71|22.63|22.63|22.55|75
1605188400000|2020-11-12 13:40:00|22.68|22.6|22.65|22.57|22.68|22.6|22.6|22.52|10
1605188700000|2020-11-12 13:45:00|22.66|22.58|22.71|22.63|22.71|22.63|22.65|22.57|51
1605189000000|2020-11-12 13:50:00|22.7|22.62|22.71|22.63|22.71|22.63|22.66|22.58|18
1605189300000|2020-11-12 13:55:00|22.69|22.61|22.68|22.6|22.75|22.67|22.66|22.58|12
1605189600000|2020-11-12 14:00:00|22.66|22.58|22.71|22.63|22.76|22.68|22.65|22.57|21
1605189900000|2020-11-12 14:05:00|22.72|22.64|22.77|22.69|22.79|22.71|22.71|22.63|3
1605190200000|2020-11-12 14:10:00|22.76|22.68|22.64|22.56|22.76|22.68|22.64|22.56|39
1605190500000|2020-11-12 14:15:00|22.62|22.54|22.62|22.54|22.7|22.62|22.6|22.52|727
1605190800000|2020-11-12 14:20:00|22.6|22.52|22.6|22.52|22.61|22.53|22.57|22.49|2031
1605191100000|2020-11-12 14:25:00|22.59|22.51|22.54|22.46|22.6|22.52|22.54|22.46|259
1605191400000|2020-11-12 14:30:00|22.55|22.47|22.5|22.42|22.55|22.47|22.45|22.37|812
1605191700000|2020-11-12 14:35:00|22.45|22.37|22.42|22.34|22.5|22.42|22.39|22.31|200
1605192000000|2020-11-12 14:40:00|22.44|22.36|22.44|22.36|22.47|22.39|22.39|22.31|198
1605192300000|2020-11-12 14:45:00|22.4|22.32|22.55|22.47|22.55|22.47|22.4|22.32|119
1605192600000|2020-11-12 14:50:00|22.51|22.43|22.37|22.29|22.51|22.43|22.37|22.29|323
1605192900000|2020-11-12 14:55:00|22.38|22.3|22.34|22.26|22.45|22.37|22.34|22.26|1011
1605193200000|2020-11-12 15:00:00|22.36|22.28|22.33|22.25|22.43|22.35|22.33|22.25|583
1605193500000|2020-11-12 15:05:00|22.34|22.26|22.33|22.25|22.35|22.27|22.28|22.2|89
1605193800000|2020-11-12 15:10:00|22.3|22.22|22.22|22.14|22.33|22.25|22.18|22.1|182
1605194100000|2020-11-12 15:15:00|22.23|22.15|22.23|22.15|22.25|22.17|22.18|22.1|208
1605194400000|2020-11-12 15:20:00|22.26|22.18|22.34|22.26|22.34|22.26|22.23|22.15|285
1605194700000|2020-11-12 15:25:00|22.33|22.25|22.34|22.26|22.39|22.31|22.33|22.25|113
1605195000000|2020-11-12 15:30:00|22.33|22.25|22.33|22.25|22.34|22.26|22.28|22.2|108
1605195300000|2020-11-12 15:35:00|22.34|22.26|22.28|22.2|22.34|22.26|22.28|22.2|57
1605195600000|2020-11-12 15:40:00|22.29|22.21|22.24|22.16|22.29|22.21|22.24|22.16|55
1605195900000|2020-11-12 15:45:00|22.23|22.15|22.29|22.21|22.34|22.26|22.23|22.15|145
1605196200000|2020-11-12 15:50:00|22.28|22.2|22.26|22.18|22.29|22.21|22.24|22.16|167
1605196500000|2020-11-12 15:55:00|22.24|22.16|22.34|22.26|22.34|22.26|22.24|22.16|78
1605196800000|2020-11-12 16:00:00|22.33|22.25|22.31|22.23|22.39|22.31|22.29|22.21|179
1605197100000|2020-11-12 16:05:00|22.34|22.26|22.24|22.16|22.34|22.26|22.24|22.16|115
1605197400000|2020-11-12 16:10:00|22.29|22.21|22.34|22.26|22.39|22.31|22.29|22.21|249
1605197700000|2020-11-12 16:15:00|22.29|22.21|22.29|22.21|22.38|22.3|22.29|22.21|602
1605198000000|2020-11-12 16:20:00|22.33|22.25|22.34|22.26|22.38|22.3|22.29|22.21|1433
1605198300000|2020-11-12 16:25:00|22.36|22.28|22.35|22.27|22.39|22.31|22.26|22.18|339
1605198600000|2020-11-12 16:30:00|22.37|22.29|22.47|22.39|22.5|22.42|22.35|22.27|207
1605198900000|2020-11-12 16:35:00|22.48|22.4|22.55|22.47|22.55|22.47|22.45|22.37|43
1605199200000|2020-11-12 16:40:00|22.56|22.48|22.58|22.5|22.61|22.53|22.55|22.47|0
1605199500000|2020-11-12 16:45:00|22.59|22.51|22.53|22.45|22.59|22.51|22.51|22.43|68
1605199800000|2020-11-12 16:50:00|22.56|22.48|22.48|22.4|22.56|22.48|22.48|22.4|51
1605200100000|2020-11-12 16:55:00|22.51|22.43|22.51|22.43|22.53|22.45|22.48|22.4|89
1605200400000|2020-11-12 17:00:00|22.53|22.45|22.55|22.47|22.56|22.48|22.48|22.4|59
1605200700000|2020-11-12 17:05:00|22.51|22.43|22.48|22.4|22.56|22.48|22.48|22.4|69
1605201000000|2020-11-12 17:10:00|22.5|22.42|22.49|22.41|22.53|22.45|22.45|22.37|50
1605201300000|2020-11-12 17:15:00|22.5|22.42|22.5|22.42|22.53|22.45|22.49|22.41|22
1605201600000|2020-11-12 17:20:00|22.49|22.41|22.51|22.43|22.51|22.43|22.43|22.35|19
1605201900000|2020-11-12 17:25:00|22.55|22.47|22.69|22.61|22.69|22.61|22.53|22.45|114
1605202200000|2020-11-12 17:30:00|22.68|22.6|22.64|22.56|22.69|22.61|22.58|22.5|34
1605202500000|2020-11-12 17:35:00|22.63|22.55|22.68|22.6|22.68|22.6|22.63|22.55|8
1605202800000|2020-11-12 17:40:00|22.72|22.64|22.85|22.77|22.9|22.82|22.7|22.62|39
1605203100000|2020-11-12 17:45:00|22.89|22.81|23.18|23.1|23.22|23.14|22.87|22.79|49
1605203400000|2020-11-12 17:50:00|23.2|23.12|22.93|22.85|23.26|23.18|22.91|22.83|159
1605203700000|2020-11-12 17:55:00|22.9|22.82|22.89|22.81|23.03|22.95|22.88|22.8|132
1605204000000|2020-11-12 18:00:00|22.96|22.88|23.09|23.01|23.09|23.01|22.9|22.82|87
1605204300000|2020-11-12 18:05:00|23.08|23|23.18|23.1|23.29|23.18|23|22.92|19
1605204600000|2020-11-12 18:10:00|23.15|23.07|23.13|23.05|23.47|23.35|23.13|22.96|20
1605204900000|2020-11-12 18:15:00|23.15|23.07|23.47|23.22|23.49|23.35|23.13|22.98|8
1605205200000|2020-11-12 18:20:00|23.39|23.31|23.48|23.4|23.58|23.41|23.22|23.06|19
1605205500000|2020-11-12 18:25:00|23.57|23.32|23.53|23.45|23.67|23.52|23.33|23.17|115
1605205800000|2020-11-12 18:30:00|23.54|23.46|23.15|23.07|23.62|23.51|23.13|22.99|47
1605206100000|2020-11-12 18:35:00|23.24|22.99|23|22.92|23.3|23.14|22.95|22.83|26
1605206400000|2020-11-12 18:40:00|23.02|22.94|23.25|23|23.25|23.09|23|22.84|20
1605206700000|2020-11-12 18:45:00|23.23|22.98|23.38|23.3|23.42|23.31|23.15|22.98|4
1605207000000|2020-11-12 18:50:00|23.39|23.31|23.14|22.89|23.39|23.31|23.05|22.89|27
1605207300000|2020-11-12 18:55:00|23.06|22.98|23.13|22.88|23.19|23.03|23.05|22.88|38
1605207600000|2020-11-12 19:00:00|23.04|22.96|23.1|22.85|23.14|22.98|22.95|22.78|1
1605207900000|2020-11-12 19:05:00|23.13|22.88|23.32|23.07|23.34|23.18|23.04|22.88|4
1605208200000|2020-11-12 19:10:00|23.28|23.03|23.44|23.36|23.53|23.36|23.19|23.02|25
1605208500000|2020-11-12 19:15:00|23.53|23.28|23.52|23.44|23.6|23.44|23.38|23.28|9
1605208800000|2020-11-12 19:20:00|23.6|23.35|23.44|23.36|23.65|23.46|23.34|23.18|33
1605209100000|2020-11-12 19:25:00|23.52|23.27|23.55|23.25|23.55|23.36|23.29|23.12|6
1605209400000|2020-11-12 19:30:00|23.53|23.28|23.43|23.18|23.58|23.44|23.28|23.04|1
1605209700000|2020-11-12 19:35:00|23.45|23.2|23.55|23.3|23.57|23.41|23.38|23.16|11
1605210000000|2020-11-12 19:40:00|23.58|23.33|23.85|23.77|23.92|23.77|23.47|23.3|81
1605210300000|2020-11-12 19:45:00|23.87|23.79|23.92|23.67|24|23.84|23.77|23.6|62
1605210600000|2020-11-12 19:50:00|23.83|23.75|23.82|23.57|23.94|23.78|23.73|23.53|31
1605210900000|2020-11-12 19:55:00|23.74|23.66|23.66|23.58|23.84|23.66|23.64|23.39|2
1605211200000|2020-11-12 20:00:00|23.64|23.56|24|23.75|24|23.81|23.64|23.46|4
1605211500000|2020-11-12 20:05:00|23.98|23.73|23.95|23.7|24|23.84|23.87|23.67|18
1605211800000|2020-11-12 20:10:00|23.85|23.77|23.82|23.57|23.9|23.77|23.71|23.5|19
1605212100000|2020-11-12 20:15:00|23.85|23.6|23.53|23.28|23.85|23.6|23.39|23.23|9
1605212400000|2020-11-12 20:20:00|23.52|23.27|23.51|23.26|23.68|23.38|23.48|23.23|0
1605212700000|2020-11-12 20:25:00|23.42|23.34|23.67|23.37|23.67|23.39|23.36|23.2|11
1605213000000|2020-11-12 20:30:00|23.69|23.42|23.8|23.55|23.85|23.66|23.64|23.39|6
1605213300000|2020-11-12 20:35:00|23.83|23.58|23.68|23.38|23.92|23.76|23.61|23.38|21
1605213600000|2020-11-12 20:40:00|23.63|23.36|23.71|23.46|23.71|23.5|23.51|23.34|3
1605213900000|2020-11-12 20:45:00|23.69|23.44|23.66|23.58|23.87|23.7|23.64|23.39|2
1605214200000|2020-11-12 20:50:00|23.62|23.54|23.53|23.45|23.72|23.56|23.49|23.33|37
1605214500000|2020-11-12 20:55:00|23.51|23.43|23.53|23.28|23.65|23.43|23.45|23.23|56
1605214800000|2020-11-12 21:00:00|23.51|23.26|23.51|23.26|23.51|23.26|23.51|23.26|0
1605251100000|2020-11-13 07:05:00|23.47|23.17|23.42|23.17|23.47|23.25|23.28|23.12|3
1605251400000|2020-11-13 07:10:00|23.43|23.18|23.57|23.32|23.57|23.32|23.42|23.15|0
1605251700000|2020-11-13 07:15:00|23.59|23.34|23.49|23.19|23.61|23.36|23.47|23.17|0
1605252000000|2020-11-13 07:20:00|23.47|23.17|23.4|23.15|23.47|23.17|23.38|23.11|10
1605252300000|2020-11-13 07:25:00|23.31|23.23|23.4|23.15|23.4|23.23|23.31|23.15|1
1605252600000|2020-11-13 07:30:00|23.42|23.17|23.34|23.09|23.42|23.17|23.25|22.99|9
1605252900000|2020-11-13 07:35:00|23.35|23.1|23.24|22.99|23.4|23.23|23.12|22.99|11
1605253200000|2020-11-13 07:40:00|23.25|23|23.24|22.99|23.27|23.11|23.16|22.97|1
1605253500000|2020-11-13 07:45:00|23.22|22.97|23.12|23.04|23.22|23.05|23.08|22.94|21
1605253800000|2020-11-13 07:50:00|23.1|23.02|23.24|22.99|23.24|23.07|23.07|22.91|3
1605254100000|2020-11-13 07:55:00|23.15|23.07|23.08|22.83|23.26|23.09|22.97|22.81|5
1605254400000|2020-11-13 08:00:00|23.06|22.81|22.89|22.81|23.06|22.94|22.82|22.74|121
1605254700000|2020-11-13 08:05:00|22.87|22.79|22.95|22.87|22.98|22.9|22.87|22.79|366
1605255000000|2020-11-13 08:10:00|22.9|22.82|22.75|22.67|22.95|22.87|22.75|22.67|220
1605255300000|2020-11-13 08:15:00|22.78|22.7|22.8|22.72|22.8|22.72|22.7|22.62|85
1605255600000|2020-11-13 08:20:00|22.79|22.71|22.72|22.64|22.85|22.77|22.7|22.62|169
1605255900000|2020-11-13 08:25:00|22.75|22.67|22.6|22.52|22.75|22.67|22.59|22.51|151
1605256200000|2020-11-13 08:30:00|22.62|22.54|22.62|22.54|22.7|22.62|22.59|22.51|204
1605256500000|2020-11-13 08:35:00|22.64|22.56|22.57|22.49|22.65|22.57|22.54|22.46|91
1605256800000|2020-11-13 08:40:00|22.61|22.53|22.72|22.64|22.72|22.64|22.58|22.5|134
1605257100000|2020-11-13 08:45:00|22.73|22.65|22.72|22.64|22.73|22.65|22.71|22.63|28
1605257400000|2020-11-13 08:50:00|22.76|22.68|22.83|22.75|22.86|22.78|22.72|22.64|100
1605257700000|2020-11-13 08:55:00|22.81|22.73|22.81|22.73|22.88|22.8|22.78|22.7|81
1605258000000|2020-11-13 09:00:00|22.79|22.71|22.71|22.63|22.81|22.73|22.71|22.63|95
1605258300000|2020-11-13 09:05:00|22.68|22.6|22.67|22.59|22.73|22.65|22.67|22.59|34
1605258600000|2020-11-13 09:10:00|22.7|22.62|22.72|22.64|22.73|22.65|22.7|22.62|13
1605258900000|2020-11-13 09:15:00|22.7|22.62|22.66|22.58|22.72|22.64|22.61|22.53|39
1605259200000|2020-11-13 09:20:00|22.64|22.56|22.59|22.51|22.64|22.56|22.57|22.49|133
1605259500000|2020-11-13 09:25:00|22.56|22.48|22.62|22.54|22.62|22.54|22.56|22.48|17
1605259800000|2020-11-13 09:30:00|22.59|22.51|22.51|22.43|22.59|22.51|22.46|22.38|61
1605260100000|2020-11-13 09:35:00|22.49|22.41|22.51|22.43|22.53|22.45|22.49|22.41|42
1605260400000|2020-11-13 09:40:00|22.53|22.45|22.51|22.43|22.54|22.46|22.48|22.4|5
1605260700000|2020-11-13 09:45:00|22.52|22.44|22.51|22.43|22.56|22.48|22.51|22.43|35
1605261000000|2020-11-13 09:50:00|22.5|22.42|22.48|22.4|22.51|22.43|22.46|22.38|34
1605261300000|2020-11-13 09:55:00|22.46|22.38|22.43|22.35|22.48|22.4|22.4|22.32|25
1605261600000|2020-11-13 10:00:00|22.4|22.32|22.48|22.4|22.48|22.4|22.4|22.32|28
1605261900000|2020-11-13 10:05:00|22.46|22.38|22.46|22.38|22.48|22.4|22.46|22.38|64
1605262200000|2020-11-13 10:10:00|22.48|22.4|22.51|22.43|22.51|22.43|22.46|22.38|30
1605262500000|2020-11-13 10:15:00|22.48|22.4|22.43|22.35|22.53|22.45|22.41|22.33|123
1605262800000|2020-11-13 10:20:00|22.46|22.38|22.48|22.4|22.51|22.43|22.46|22.38|16
1605263100000|2020-11-13 10:25:00|22.49|22.41|22.56|22.48|22.56|22.48|22.44|22.36|64
1605263400000|2020-11-13 10:30:00|22.53|22.45|22.51|22.43|22.56|22.48|22.51|22.43|56
1605263700000|2020-11-13 10:35:00|22.48|22.4|22.45|22.37|22.48|22.4|22.45|22.37|21
1605264000000|2020-11-13 10:40:00|22.46|22.38|22.41|22.33|22.46|22.38|22.4|22.32|36
1605264300000|2020-11-13 10:45:00|22.4|22.32|22.34|22.26|22.41|22.33|22.31|22.23|80
1605264600000|2020-11-13 10:50:00|22.33|22.25|22.25|22.17|22.35|22.27|22.23|22.15|171
1605264900000|2020-11-13 10:55:00|22.27|22.19|22.35|22.27|22.35|22.27|22.27|22.19|145
1605265200000|2020-11-13 11:00:00|22.34|22.26|22.51|22.43|22.51|22.43|22.34|22.26|65
1605265500000|2020-11-13 11:05:00|22.49|22.41|22.46|22.38|22.51|22.43|22.45|22.37|71
1605265800000|2020-11-13 11:10:00|22.45|22.37|22.5|22.42|22.51|22.43|22.45|22.37|81
1605266100000|2020-11-13 11:15:00|22.48|22.4|22.53|22.45|22.56|22.48|22.48|22.4|68
1605266400000|2020-11-13 11:20:00|22.51|22.43|22.59|22.51|22.61|22.53|22.48|22.4|42
1605266700000|2020-11-13 11:25:00|22.58|22.5|22.58|22.5|22.58|22.5|22.53|22.45|4
1605267000000|2020-11-13 11:30:00|22.56|22.48|22.53|22.45|22.56|22.48|22.53|22.45|20
1605267300000|2020-11-13 11:35:00|22.54|22.46|22.53|22.45|22.56|22.48|22.53|22.45|2
1605267600000|2020-11-13 11:40:00|22.56|22.48|22.56|22.48|22.56|22.48|22.5|22.42|23
1605267900000|2020-11-13 11:45:00|22.58|22.5|22.58|22.5|22.61|22.53|22.55|22.47|24
1605268200000|2020-11-13 11:50:00|22.57|22.49|22.56|22.48|22.6|22.52|22.55|22.47|28
1605268500000|2020-11-13 11:55:00|22.6|22.52|22.53|22.45|22.6|22.52|22.5|22.42|0
1605268800000|2020-11-13 12:00:00|22.52|22.44|22.6|22.52|22.6|22.52|22.5|22.42|21
1605269100000|2020-11-13 12:05:00|22.58|22.5|22.6|22.52|22.6|22.52|22.55|22.47|42
1605269400000|2020-11-13 12:10:00|22.61|22.53|22.56|22.48|22.61|22.53|22.56|22.48|30
1605269700000|2020-11-13 12:15:00|||||||||55
1605270000000|2020-11-13 12:20:00|22.61|22.53|22.56|22.48|22.61|22.53|22.56|22.48|184
1605270300000|2020-11-13 12:25:00|22.59|22.51|22.53|22.45|22.59|22.51|22.51|22.43|74
1605270600000|2020-11-13 12:30:00|22.51|22.43|22.48|22.4|22.53|22.45|22.46|22.38|27
1605270900000|2020-11-13 12:35:00|22.49|22.41|22.51|22.43|22.53|22.45|22.49|22.41|29
1605271200000|2020-11-13 12:40:00|22.53|22.45|22.56|22.48|22.56|22.48|22.51|22.43|37
1605271500000|2020-11-13 12:45:00|||||||||28
1605271800000|2020-11-13 12:50:00|22.53|22.45|22.58|22.5|22.6|22.52|22.53|22.45|30
1605272100000|2020-11-13 12:55:00|22.61|22.53|22.61|22.53|22.61|22.53|22.58|22.5|5
1605272400000|2020-11-13 13:00:00|22.56|22.48|22.61|22.53|22.66|22.58|22.56|22.48|203
1605272700000|2020-11-13 13:05:00|22.6|22.52|22.61|22.53|22.61|22.53|22.56|22.48|215
1605273000000|2020-11-13 13:10:00|22.56|22.48|22.56|22.48|22.61|22.53|22.56|22.48|107
1605273300000|2020-11-13 13:15:00|22.58|22.5|22.61|22.53|22.61|22.53|22.56|22.48|41
1605273600000|2020-11-13 13:20:00|22.59|22.51|22.58|22.5|22.61|22.53|22.56|22.48|10
1605273900000|2020-11-13 13:25:00|22.6|22.52|22.58|22.5|22.65|22.57|22.56|22.48|9
1605274200000|2020-11-13 13:30:00|22.56|22.48|22.53|22.45|22.58|22.5|22.53|22.45|3
1605274500000|2020-11-13 13:35:00|22.55|22.47|22.52|22.44|22.58|22.5|22.52|22.44|24
1605274800000|2020-11-13 13:40:00|||||||||87
1605275100000|2020-11-13 13:45:00|22.49|22.41|22.52|22.44|22.52|22.44|22.46|22.38|73
1605275400000|2020-11-13 13:50:00|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|40
1605275700000|2020-11-13 13:55:00|22.47|22.39|22.42|22.34|22.49|22.41|22.39|22.31|15
1605276000000|2020-11-13 14:00:00|22.44|22.36|22.49|22.41|22.49|22.41|22.44|22.36|39
1605276300000|2020-11-13 14:05:00|22.5|22.42|22.55|22.47|22.57|22.49|22.5|22.42|29
1605276600000|2020-11-13 14:10:00|22.54|22.46|22.54|22.46|22.59|22.51|22.54|22.46|7
1605276900000|2020-11-13 14:15:00|22.55|22.47|22.52|22.44|22.55|22.47|22.49|22.41|21
1605277200000|2020-11-13 14:20:00|22.51|22.43|22.54|22.46|22.54|22.46|22.51|22.43|20
1605277500000|2020-11-13 14:25:00|22.56|22.48|22.56|22.48|22.59|22.51|22.54|22.46|18
1605277800000|2020-11-13 14:30:00|22.54|22.46|22.42|22.34|22.54|22.46|22.42|22.34|182
1605278100000|2020-11-13 14:35:00|22.38|22.3|22.35|22.27|22.46|22.38|22.33|22.25|275
1605278400000|2020-11-13 14:40:00|22.33|22.25|22.26|22.18|22.35|22.27|22.26|22.18|175
1605278700000|2020-11-13 14:45:00|22.21|22.13|22.21|22.13|22.26|22.18|22.2|22.12|348
1605279000000|2020-11-13 14:50:00|22.23|22.15|22.19|22.11|22.23|22.15|22.16|22.08|169
1605279300000|2020-11-13 14:55:00|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|44
1605279600000|2020-11-13 15:00:00|22.17|22.09|22.22|22.14|22.27|22.19|22.17|22.09|236
1605279900000|2020-11-13 15:05:00|22.25|22.17|22.23|22.15|22.28|22.2|22.22|22.14|336
1605280200000|2020-11-13 15:10:00|22.25|22.17|22.29|22.21|22.29|22.21|22.23|22.15|87
1605280500000|2020-11-13 15:15:00|22.28|22.2|22.34|22.26|22.36|22.28|22.24|22.16|135
1605280800000|2020-11-13 15:20:00|22.31|22.23|22.26|22.18|22.34|22.26|22.24|22.16|110
1605281100000|2020-11-13 15:25:00|22.27|22.19|22.19|22.11|22.29|22.21|22.18|22.1|166
1605281400000|2020-11-13 15:30:00|22.23|22.15|22.15|22.07|22.23|22.15|22.13|22.05|130
1605281700000|2020-11-13 15:35:00|22.18|22.1|22.26|22.18|22.28|22.2|22.15|22.07|308
1605282000000|2020-11-13 15:40:00|22.28|22.2|22.18|22.1|22.28|22.2|22.13|22.05|193
1605282300000|2020-11-13 15:45:00|22.21|22.13|22.18|22.1|22.23|22.15|22.18|22.1|141
1605282600000|2020-11-13 15:50:00|22.21|22.13|22.22|22.14|22.26|22.18|22.19|22.11|256
1605282900000|2020-11-13 15:55:00|22.24|22.16|22.17|22.09|22.35|22.27|22.16|22.08|112
1605283200000|2020-11-13 16:00:00|22.15|22.07|22.1|22.02|22.2|22.12|22.05|21.97|296
1605283500000|2020-11-13 16:05:00|22.06|21.98|22.09|22.01|22.14|22.06|22.05|21.97|279
1605283800000|2020-11-13 16:10:00|22.11|22.03|22.14|22.06|22.16|22.08|22.1|22.02|480
1605284100000|2020-11-13 16:15:00|22.11|22.03|22.11|22.03|22.16|22.08|22.11|22.03|317
1605284400000|2020-11-13 16:20:00|22.09|22.01|22.17|22.09|22.17|22.09|22.09|22.01|352
1605284700000|2020-11-13 16:25:00|22.18|22.1|22.17|22.09|22.23|22.15|22.12|22.04|551
1605285000000|2020-11-13 16:30:00|22.19|22.11|22.18|22.1|22.2|22.12|22.13|22.05|281
1605285300000|2020-11-13 16:35:00|22.19|22.11|22.24|22.16|22.27|22.19|22.17|22.09|221
1605285600000|2020-11-13 16:40:00|22.25|22.17|22.18|22.1|22.25|22.17|22.13|22.05|122
1605285900000|2020-11-13 16:45:00|22.19|22.11|22.14|22.06|22.19|22.11|22.14|22.06|40
1605286200000|2020-11-13 16:50:00|22.16|22.08|22.18|22.1|22.19|22.11|22.16|22.08|7
1605286500000|2020-11-13 16:55:00|22.16|22.08|22.14|22.06|22.23|22.15|22.11|22.03|57
1605286800000|2020-11-13 17:00:00|22.13|22.05|22.13|22.05|22.14|22.06|22.11|22.03|88
1605287100000|2020-11-13 17:05:00|22.11|22.03|22.13|22.05|22.13|22.05|22.11|22.03|4
1605287400000|2020-11-13 17:10:00|22.16|22.08|22.11|22.03|22.16|22.08|22.08|22|7
1605287700000|2020-11-13 17:15:00|22.13|22.05|22.11|22.03|22.16|22.08|22.11|22.03|4
1605288000000|2020-11-13 17:20:00|22.13|22.05|22.16|22.08|22.16|22.08|22.13|22.05|0
1605288300000|2020-11-13 17:25:00|22.13|22.05|22.11|22.03|22.13|22.05|22.08|22|4
1605288600000|2020-11-13 17:30:00|22.08|22|22.05|21.97|22.08|22|22.05|21.97|5
1605288900000|2020-11-13 17:35:00|22.04|21.96|22|21.92|22.04|21.96|22|21.92|1
1605289500000|2020-11-13 17:45:00|22.04|21.96|22|21.92|22.04|21.96|22|21.92|0
1605289800000|2020-11-13 17:50:00|21.99|21.91|22|21.92|22|21.92|21.95|21.87|3
1605290400000|2020-11-13 18:00:00|21.98|21.9|22.02|21.94|22.05|21.97|21.95|21.87|15
1605290700000|2020-11-13 18:05:00|22|21.92|22|21.92|22.02|21.94|22|21.92|2
1605291000000|2020-11-13 18:10:00|22.02|21.94|22.1|22.02|22.1|22.02|22.02|21.94|4
1605291300000|2020-11-13 18:15:00|22.07|21.99|22.03|21.95|22.1|22.02|22.03|21.95|0
1605291600000|2020-11-13 18:20:00|22|21.92|21.97|21.89|22|21.92|21.97|21.89|2
1605291900000|2020-11-13 18:25:00|21.98|21.9|21.97|21.89|22.01|21.93|21.97|21.89|15
1605292200000|2020-11-13 18:30:00|21.98|21.9|22.08|22|22.1|22.02|21.97|21.89|5
1605292500000|2020-11-13 18:35:00|22.07|21.99|21.98|21.9|22.07|21.99|21.98|21.9|9
1605292800000|2020-11-13 18:40:00|21.97|21.89|22.02|21.94|22.05|21.97|21.97|21.89|2
1605293100000|2020-11-13 18:45:00|22.03|21.95|21.98|21.9|22.05|21.97|21.97|21.89|2
1605293400000|2020-11-13 18:50:00|||||||||1
1605293700000|2020-11-13 18:55:00|21.95|21.87|21.95|21.87|21.95|21.87|21.94|21.86|1
1605294000000|2020-11-13 19:00:00|21.94|21.86|21.94|21.86|21.97|21.89|21.94|21.86|1
1605294300000|2020-11-13 19:05:00|||||||||3
1605294600000|2020-11-13 19:10:00|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|6
1605294900000|2020-11-13 19:15:00|21.85|21.77|21.78|21.7|21.85|21.77|21.78|21.7|4
1605295200000|2020-11-13 19:20:00|21.8|21.72|21.91|21.66|21.93|21.76|21.77|21.64|10
1605295500000|2020-11-13 19:25:00|21.84|21.76|21.93|21.68|21.93|21.81|21.82|21.66|1
1605295800000|2020-11-13 19:30:00|21.85|21.77|21.84|21.76|21.93|21.77|21.82|21.68|17
1605296100000|2020-11-13 19:35:00|21.85|21.77|21.8|21.72|21.91|21.77|21.8|21.66|12
1605296400000|2020-11-13 19:40:00|||||||||10
1605296700000|2020-11-13 19:45:00|21.81|21.73|21.85|21.77|21.85|21.77|21.81|21.73|11
1605297000000|2020-11-13 19:50:00|21.83|21.75|21.78|21.7|21.83|21.75|21.78|21.7|0
1605297300000|2020-11-13 19:55:00|21.75|21.67|21.66|21.58|21.78|21.7|21.64|21.56|43
1605297600000|2020-11-13 20:00:00|21.71|21.63|21.95|21.7|21.95|21.7|21.71|21.53|2
1605297900000|2020-11-13 20:05:00|21.86|21.61|21.91|21.66|21.91|21.66|21.86|21.57|1
1605298200000|2020-11-13 20:10:00|21.94|21.64|21.92|21.67|21.96|21.67|21.91|21.64|1
1605298500000|2020-11-13 20:15:00|21.84|21.76|21.93|21.68|21.95|21.76|21.84|21.64|2
1605298800000|2020-11-13 20:20:00|21.92|21.67|21.92|21.67|21.92|21.67|21.92|21.67|0
1605299100000|2020-11-13 20:25:00|21.94|21.64|21.91|21.66|21.94|21.67|21.91|21.64|2
1605299400000|2020-11-13 20:30:00|21.83|21.75|21.81|21.73|21.92|21.76|21.78|21.59|19
1605299700000|2020-11-13 20:35:00|21.92|21.62|21.82|21.74|21.94|21.74|21.81|21.62|7
1605300000000|2020-11-13 20:40:00|21.9|21.65|21.87|21.62|21.9|21.74|21.79|21.62|7
1605300300000|2020-11-13 20:45:00|21.79|21.71|21.83|21.75|21.92|21.76|21.79|21.64|11
1605300600000|2020-11-13 20:50:00|21.92|21.67|21.91|21.66|21.92|21.75|21.83|21.66|16
1605300900000|2020-11-13 20:55:00|21.83|21.75|22.11|21.86|22.11|21.94|21.83|21.66|82
1605510300000|2020-11-16 07:05:00|21.56|21.48|21.56|21.48|21.65|21.48|21.51|21.37|120
1605510600000|2020-11-16 07:10:00|21.67|21.42|21.56|21.48|21.67|21.48|21.56|21.42|7
1605510900000|2020-11-16 07:15:00|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|0
1605511200000|2020-11-16 07:20:00|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|19
1605511500000|2020-11-16 07:25:00|21.72|21.47|21.66|21.58|21.72|21.58|21.64|21.47|8
1605511800000|2020-11-16 07:30:00|21.69|21.61|21.71|21.63|21.74|21.66|21.69|21.61|44
1605512400000|2020-11-16 07:40:00|||||||||2
1605512700000|2020-11-16 07:45:00|21.69|21.61|21.69|21.61|21.71|21.63|21.69|21.61|3
1605513000000|2020-11-16 07:50:00|21.64|21.56|21.61|21.53|21.66|21.58|21.61|21.53|33
1605513300000|2020-11-16 07:55:00|21.59|21.51|21.64|21.56|21.67|21.59|21.59|21.51|19
1605513600000|2020-11-16 08:00:00|21.67|21.59|21.79|21.71|21.89|21.81|21.67|21.59|254
1605513900000|2020-11-16 08:05:00|21.77|21.69|21.74|21.66|21.79|21.71|21.67|21.59|183
1605514200000|2020-11-16 08:10:00|21.72|21.64|21.64|21.56|21.74|21.66|21.54|21.46|172
1605514500000|2020-11-16 08:15:00|21.59|21.51|21.64|21.56|21.69|21.61|21.59|21.51|61
1605514800000|2020-11-16 08:20:00|21.59|21.51|21.67|21.59|21.67|21.59|21.59|21.51|100
1605515100000|2020-11-16 08:25:00|21.64|21.56|21.69|21.61|21.69|21.61|21.64|21.56|13
1605515400000|2020-11-16 08:30:00|21.74|21.66|21.74|21.66|21.79|21.71|21.69|21.61|359
1605515700000|2020-11-16 08:35:00|21.75|21.67|21.69|21.61|21.75|21.67|21.69|21.61|39
1605516000000|2020-11-16 08:40:00|21.72|21.64|21.74|21.66|21.79|21.71|21.69|21.61|176
1605516300000|2020-11-16 08:45:00|21.75|21.67|21.8|21.72|21.85|21.77|21.75|21.67|226
1605516600000|2020-11-16 08:50:00|21.79|21.71|21.95|21.87|22|21.92|21.79|21.71|864
1605516900000|2020-11-16 08:55:00|21.97|21.89|21.9|21.82|22.1|22.02|21.85|21.77|929
1605517200000|2020-11-16 09:00:00|21.87|21.79|21.69|21.61|21.9|21.82|21.69|21.61|215
1605517500000|2020-11-16 09:05:00|21.67|21.59|21.64|21.56|21.69|21.61|21.64|21.56|141
1605517800000|2020-11-16 09:10:00|21.59|21.51|21.64|21.56|21.64|21.56|21.59|21.51|290
1605518100000|2020-11-16 09:15:00|21.69|21.61|21.74|21.66|21.74|21.66|21.69|21.61|148
1605518400000|2020-11-16 09:20:00|21.72|21.64|21.74|21.66|21.74|21.66|21.69|21.61|195
1605518700000|2020-11-16 09:25:00|21.72|21.64|21.74|21.66|21.77|21.69|21.69|21.61|242
1605519000000|2020-11-16 09:30:00|21.72|21.64|21.69|21.61|21.74|21.66|21.69|21.61|322
1605519300000|2020-11-16 09:35:00|21.74|21.66|21.69|21.61|21.74|21.66|21.67|21.59|60
1605519600000|2020-11-16 09:40:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|2
1605519900000|2020-11-16 09:45:00|||||||||59
1605520200000|2020-11-16 09:50:00|21.67|21.59|21.64|21.56|21.69|21.61|21.64|21.56|122
1605520500000|2020-11-16 09:55:00|21.67|21.59|21.64|21.56|21.69|21.61|21.64|21.56|20
1605520800000|2020-11-16 10:00:00|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|107
1605521100000|2020-11-16 10:05:00|21.59|21.51|21.64|21.56|21.69|21.61|21.59|21.51|59
1605521400000|2020-11-16 10:10:00|21.67|21.59|21.64|21.56|21.69|21.61|21.64|21.56|85
1605521700000|2020-11-16 10:15:00|21.69|21.61|21.64|21.56|21.69|21.61|21.64|21.56|74
1605522300000|2020-11-16 10:25:00|21.69|21.61|21.74|21.66|21.74|21.66|21.64|21.56|128
1605522600000|2020-11-16 10:30:00|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|0
1605522900000|2020-11-16 10:35:00|21.77|21.69|21.74|21.66|21.77|21.69|21.72|21.64|196
1605523200000|2020-11-16 10:40:00|21.72|21.64|21.72|21.64|21.74|21.66|21.69|21.61|38
1605523500000|2020-11-16 10:45:00|21.74|21.66|21.74|21.66|21.79|21.71|21.72|21.64|68
1605523800000|2020-11-16 10:50:00|21.72|21.64|21.77|21.69|21.79|21.71|21.72|21.64|11
1605524100000|2020-11-16 10:55:00|21.74|21.66|21.74|21.66|21.79|21.71|21.74|21.66|17
1605524400000|2020-11-16 11:00:00|21.72|21.64|21.69|21.61|21.72|21.64|21.67|21.59|146
1605524700000|2020-11-16 11:05:00|21.67|21.59|21.67|21.59|21.69|21.61|21.64|21.56|42
1605525000000|2020-11-16 11:10:00|21.64|21.56|21.64|21.56|21.69|21.61|21.64|21.56|3
1605525300000|2020-11-16 11:15:00|21.69|21.61|21.64|21.56|21.69|21.61|21.64|21.56|35
1605525600000|2020-11-16 11:20:00|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|121
1605525900000|2020-11-16 11:25:00|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|5
1605526200000|2020-11-16 11:30:00|21.61|21.53|21.64|21.56|21.64|21.56|21.61|21.53|49
1605526500000|2020-11-16 11:35:00|21.59|21.51|21.54|21.46|21.59|21.51|21.54|21.46|132
1605526800000|2020-11-16 11:40:00|21.59|21.51|21.64|21.56|21.64|21.56|21.59|21.51|252
1605527100000|2020-11-16 11:45:00|21.61|21.53|21.61|21.53|21.64|21.56|21.59|21.51|143
1605527400000|2020-11-16 11:50:00|21.59|21.51|21.49|21.41|21.59|21.51|21.31|21.23|353
1605527700000|2020-11-16 11:55:00|21.46|21.38|21.39|21.31|21.49|21.41|21.24|21.16|641
1605528000000|2020-11-16 12:00:00|21.41|21.33|21.38|21.3|21.44|21.36|21.24|21.16|324
1605528300000|2020-11-16 12:05:00|21.36|21.28|21.53|21.45|21.53|21.45|21.33|21.25|685
1605528600000|2020-11-16 12:10:00|21.48|21.4|21.56|21.48|21.58|21.5|21.43|21.35|78
1605528900000|2020-11-16 12:15:00|21.54|21.46|21.48|21.4|21.54|21.46|21.39|21.31|70
1605529200000|2020-11-16 12:20:00|21.44|21.36|21.56|21.48|21.59|21.51|21.43|21.35|66
1605529500000|2020-11-16 12:25:00|21.54|21.46|21.66|21.58|21.66|21.58|21.54|21.46|40
1605529800000|2020-11-16 12:30:00|21.64|21.56|21.56|21.48|21.69|21.61|21.53|21.45|92
1605530100000|2020-11-16 12:35:00|21.58|21.5|21.61|21.53|21.63|21.55|21.56|21.48|183
1605530400000|2020-11-16 12:40:00|21.63|21.55|21.53|21.45|21.63|21.55|21.53|21.45|105
1605530700000|2020-11-16 12:45:00|21.56|21.48|21.58|21.5|21.58|21.5|21.53|21.45|115
1605531000000|2020-11-16 12:50:00|21.61|21.53|21.58|21.5|21.63|21.55|21.53|21.45|187
1605531300000|2020-11-16 12:55:00|21.56|21.48|21.58|21.5|21.58|21.5|21.53|21.45|36
1605531600000|2020-11-16 13:00:00|21.56|21.48|21.53|21.45|21.58|21.5|21.53|21.45|18
1605531900000|2020-11-16 13:05:00|21.48|21.4|21.53|21.45|21.53|21.45|21.48|21.4|11
1605532200000|2020-11-16 13:10:00|21.48|21.4|21.48|21.4|21.48|21.4|21.38|21.3|94
1605532500000|2020-11-16 13:15:00|21.43|21.35|21.48|21.4|21.48|21.4|21.43|21.35|64
1605532800000|2020-11-16 13:20:00|21.46|21.38|21.43|21.35|21.46|21.38|21.43|21.35|8
1605533100000|2020-11-16 13:25:00|21.41|21.33|21.46|21.38|21.46|21.38|21.38|21.3|0
1605533400000|2020-11-16 13:30:00|21.48|21.4|21.48|21.4|21.48|21.4|21.46|21.38|0
1605533700000|2020-11-16 13:35:00|21.46|21.38|21.56|21.48|21.56|21.48|21.46|21.38|41
1605534000000|2020-11-16 13:40:00|21.53|21.45|21.58|21.5|21.58|21.5|21.53|21.45|7
1605534300000|2020-11-16 13:45:00|21.56|21.48|21.53|21.45|21.58|21.5|21.53|21.45|14
1605534600000|2020-11-16 13:50:00|21.51|21.43|21.48|21.4|21.53|21.45|21.43|21.35|631
1605534900000|2020-11-16 13:55:00|21.43|21.35|21.43|21.35|21.48|21.4|21.43|21.35|153
1605535200000|2020-11-16 14:00:00|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|205
1605535500000|2020-11-16 14:05:00|21.43|21.35|21.38|21.3|21.43|21.35|21.38|21.3|77
1605535800000|2020-11-16 14:10:00|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|93
1605536100000|2020-11-16 14:15:00|21.35|21.27|21.38|21.3|21.38|21.3|21.33|21.25|499
1605536400000|2020-11-16 14:20:00|21.35|21.27|21.38|21.3|21.4|21.32|21.33|21.25|186
1605536700000|2020-11-16 14:25:00|21.33|21.25|21.38|21.3|21.38|21.3|21.33|21.25|201
1605537000000|2020-11-16 14:30:00|21.4|21.32|21.53|21.45|21.53|21.45|21.38|21.3|314
1605537300000|2020-11-16 14:35:00|21.5|21.42|21.48|21.4|21.53|21.45|21.43|21.35|450
1605537600000|2020-11-16 14:40:00|21.53|21.45|21.45|21.37|21.53|21.45|21.43|21.35|227
1605537900000|2020-11-16 14:45:00|21.43|21.35|21.48|21.4|21.48|21.4|21.43|21.35|338
1605538200000|2020-11-16 14:50:00|21.45|21.37|21.63|21.55|21.65|21.57|21.45|21.37|124
1605538500000|2020-11-16 14:55:00|21.65|21.57|21.63|21.55|21.73|21.65|21.63|21.55|335
1605538800000|2020-11-16 15:00:00|21.65|21.57|21.68|21.6|21.7|21.62|21.63|21.55|94
1605539100000|2020-11-16 15:05:00|21.65|21.57|21.63|21.55|21.68|21.6|21.58|21.5|272
1605539400000|2020-11-16 15:10:00|21.68|21.6|21.65|21.57|21.7|21.62|21.63|21.55|84
1605539700000|2020-11-16 15:15:00|21.63|21.55|21.58|21.5|21.68|21.6|21.58|21.5|417
1605540000000|2020-11-16 15:20:00|21.63|21.55|21.52|21.44|21.63|21.55|21.52|21.44|215
1605540300000|2020-11-16 15:25:00|21.55|21.47|21.57|21.49|21.57|21.49|21.52|21.44|26
1605540600000|2020-11-16 15:30:00|21.6|21.52|21.57|21.49|21.62|21.54|21.57|21.49|140
1605540900000|2020-11-16 15:35:00|21.62|21.54|21.62|21.54|21.62|21.54|21.57|21.49|22
1605541200000|2020-11-16 15:40:00|21.57|21.49|21.62|21.54|21.62|21.54|21.57|21.49|100
1605541500000|2020-11-16 15:45:00|21.6|21.52|21.67|21.59|21.67|21.59|21.6|21.52|246
1605541800000|2020-11-16 15:50:00|21.65|21.57|21.62|21.54|21.67|21.59|21.62|21.54|38
1605542100000|2020-11-16 15:55:00|21.6|21.52|21.57|21.49|21.62|21.54|21.52|21.44|53
1605542400000|2020-11-16 16:00:00|21.55|21.47|21.62|21.54|21.62|21.54|21.52|21.44|274
1605542700000|2020-11-16 16:05:00|21.67|21.59|21.72|21.64|21.72|21.64|21.62|21.54|393
1605543000000|2020-11-16 16:10:00|21.67|21.59|21.72|21.64|21.72|21.64|21.67|21.59|665
1605543300000|2020-11-16 16:15:00|21.77|21.69|21.77|21.69|21.82|21.74|21.72|21.64|707
1605543600000|2020-11-16 16:20:00|21.72|21.64|21.67|21.59|21.72|21.64|21.67|21.59|651
1605543900000|2020-11-16 16:25:00|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|446
1605544200000|2020-11-16 16:30:00|21.75|21.67|21.77|21.69|21.77|21.69|21.67|21.59|466
1605544500000|2020-11-16 16:35:00|21.75|21.67|21.75|21.67|21.77|21.69|21.72|21.64|246
1605544800000|2020-11-16 16:40:00|21.77|21.69|21.75|21.67|21.77|21.69|21.72|21.64|78
1605545100000|2020-11-16 16:45:00|21.72|21.64|21.77|21.69|21.77|21.69|21.72|21.64|108
1605545400000|2020-11-16 16:50:00|21.82|21.74|21.77|21.69|21.82|21.74|21.77|21.69|117
1605545700000|2020-11-16 16:55:00|21.8|21.72|21.82|21.74|21.82|21.74|21.77|21.69|2487
1605546000000|2020-11-16 17:00:00|21.77|21.69|21.82|21.74|21.82|21.74|21.77|21.69|2
1605546300000|2020-11-16 17:05:00|21.8|21.72|21.82|21.74|21.82|21.74|21.77|21.69|91
1605546900000|2020-11-16 17:15:00|21.8|21.72|21.82|21.74|21.82|21.74|21.77|21.69|12
1605547200000|2020-11-16 17:20:00|||||||||2
1605547800000|2020-11-16 17:30:00|21.85|21.77|21.87|21.79|21.87|21.79|21.82|21.74|68
1605548100000|2020-11-16 17:35:00|21.85|21.77|21.87|21.79|21.87|21.79|21.85|21.77|0
1605548400000|2020-11-16 17:40:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|1
1605548700000|2020-11-16 17:45:00|21.87|21.79|21.87|21.79|21.9|21.82|21.87|21.79|0
1605549000000|2020-11-16 17:50:00|21.9|21.82|21.92|21.84|21.95|21.87|21.9|21.82|0
1605549300000|2020-11-16 17:55:00|21.9|21.82|21.92|21.84|21.92|21.84|21.87|21.79|17
1605549600000|2020-11-16 18:00:00|21.9|21.82|21.92|21.84|21.97|21.89|21.87|21.79|61
1605549900000|2020-11-16 18:05:00|21.9|21.82|21.92|21.84|21.92|21.84|21.87|21.79|10
1605550200000|2020-11-16 18:10:00|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|10
1605550800000|2020-11-16 18:20:00|21.99|21.91|22.04|21.96|22.12|22.04|21.99|21.91|59
1605551100000|2020-11-16 18:25:00|22.07|21.99|22.32|22.24|22.32|22.24|22.04|21.96|24
1605551400000|2020-11-16 18:30:00|22.27|22.19|21.99|21.91|22.27|22.19|21.97|21.89|31
1605551700000|2020-11-16 18:35:00|22.04|21.96|22.19|22.11|22.22|22.14|22.02|21.94|7
1605552000000|2020-11-16 18:40:00|22.22|22.14|22.19|22.11|22.37|22.29|22.19|22.11|8
1605552300000|2020-11-16 18:45:00|22.17|22.09|22.09|22.01|22.2|22.11|22.04|21.95|10
1605552600000|2020-11-16 18:50:00|22.07|21.99|22.04|21.96|22.09|22.01|22.04|21.96|0
1605552900000|2020-11-16 18:55:00|22.07|21.99|22.04|21.96|22.09|22.01|22.04|21.96|0
1605553200000|2020-11-16 19:00:00|22.02|21.94|22.14|22.06|22.17|22.09|21.99|21.91|6
1605553500000|2020-11-16 19:05:00|22.12|22.04|22.04|21.96|22.2|22.06|22.04|21.95|24
1605553800000|2020-11-16 19:10:00|22.07|21.99|22.15|21.9|22.2|22.01|22.04|21.85|15687
1605554100000|2020-11-16 19:15:00|22.04|21.96|22.1|21.85|22.15|21.96|21.99|21.8|29631
1605554400000|2020-11-16 19:20:00|22.04|21.96|22.1|21.85|22.15|21.96|22.04|21.85|5229
1605554700000|2020-11-16 19:25:00|22.04|21.96|22.1|21.85|22.15|21.96|21.99|21.83|8715
1605555000000|2020-11-16 19:30:00|21.99|21.91|22.1|21.85|22.15|21.96|21.99|21.8|10458
1605555300000|2020-11-16 19:35:00|22.04|21.96|22.1|21.85|22.1|21.96|22.04|21.85|0
1605555600000|2020-11-16 19:40:00|21.99|21.91|21.99|21.91|22.1|21.91|21.99|21.85|0
1605555900000|2020-11-16 19:45:00|22.1|21.85|22.05|21.8|22.1|21.91|21.94|21.8|0
1605556200000|2020-11-16 19:50:00|21.94|21.86|21.89|21.81|22|21.86|21.87|21.7|13944
1605556500000|2020-11-16 19:55:00|21.95|21.7|21.98|21.73|21.98|21.81|21.84|21.7|6
1605556800000|2020-11-16 20:00:00|22|21.75|22.1|21.85|22.1|21.86|21.94|21.75|0
1605557100000|2020-11-16 20:05:00|22.08|21.83|22.08|21.83|22.1|21.85|22.08|21.83|0
1605557400000|2020-11-16 20:10:00|22.05|21.78|22.08|21.83|22.08|21.83|21.98|21.73|0
1605557700000|2020-11-16 20:15:00|22.05|21.78|22.05|21.75|22.08|21.83|22.05|21.75|0
1605558000000|2020-11-16 20:20:00|22.08|21.78|21.88|21.63|22.08|21.78|21.88|21.63|3498
1605558300000|2020-11-16 20:25:00|21.85|21.6|21.74|21.66|21.85|21.66|21.74|21.6|0
1605558600000|2020-11-16 20:30:00|21.85|21.6|21.88|21.63|21.9|21.63|21.85|21.6|5104
1605558900000|2020-11-16 20:35:00|21.85|21.6|21.88|21.63|21.88|21.63|21.85|21.6|0
1605559200000|2020-11-16 20:40:00|21.85|21.6|21.78|21.53|21.85|21.66|21.69|21.53|20514
1605559500000|2020-11-16 20:45:00|21.75|21.48|21.78|21.53|21.78|21.53|21.73|21.48|1
1605559800000|2020-11-16 20:50:00|21.83|21.69|21.78|21.53|21.85|21.69|21.73|21.48|1
1605560100000|2020-11-16 20:55:00|21.73|21.48|21.59|21.51|21.78|21.53|21.57|21.48|9
1605596700000|2020-11-17 07:05:00|22.03|21.78|21.96|21.71|22.06|21.81|21.87|21.68|0
1605597000000|2020-11-17 07:10:00|21.93|21.68|21.93|21.68|21.93|21.68|21.93|21.68|0
1605597300000|2020-11-17 07:15:00|21.94|21.69|21.94|21.69|21.94|21.69|21.94|21.69|0
1605597600000|2020-11-17 07:20:00|21.93|21.68|21.96|21.71|21.96|21.71|21.93|21.68|0
1605597900000|2020-11-17 07:25:00|21.98|21.73|21.98|21.73|21.98|21.73|21.98|21.73|0
1605598200000|2020-11-17 07:30:00|21.85|21.77|21.96|21.71|21.99|21.77|21.83|21.69|21
1605598500000|2020-11-17 07:35:00|21.9|21.82|21.96|21.71|21.96|21.82|21.9|21.71|12
1605598800000|2020-11-17 07:40:00|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1605599100000|2020-11-17 07:45:00|22.01|21.76|21.9|21.82|22.01|21.82|21.9|21.76|0
1605599400000|2020-11-17 07:50:00|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1605599700000|2020-11-17 07:55:00|21.85|21.77|21.78|21.7|21.85|21.77|21.78|21.7|59
1605600000000|2020-11-17 08:00:00|21.83|21.75|21.7|21.62|21.88|21.8|21.7|21.62|215
1605600300000|2020-11-17 08:05:00|21.73|21.65|21.78|21.7|21.78|21.7|21.68|21.6|158
1605600600000|2020-11-17 08:10:00|21.77|21.69|21.75|21.67|21.82|21.74|21.73|21.65|88
1605600900000|2020-11-17 08:15:00|21.73|21.65|21.78|21.7|21.78|21.7|21.73|21.65|230
1605601200000|2020-11-17 08:20:00|21.73|21.65|21.73|21.65|21.78|21.7|21.73|21.65|304
1605601500000|2020-11-17 08:25:00|21.68|21.6|21.73|21.65|21.78|21.7|21.68|21.6|131
1605601800000|2020-11-17 08:30:00|21.68|21.6|21.63|21.55|21.68|21.6|21.6|21.52|356
1605602100000|2020-11-17 08:35:00|21.65|21.57|21.75|21.67|21.75|21.67|21.65|21.57|300
1605602400000|2020-11-17 08:40:00|21.78|21.7|21.73|21.65|21.78|21.7|21.73|21.65|57
1605602700000|2020-11-17 08:45:00|21.7|21.62|21.63|21.55|21.73|21.65|21.63|21.55|190
1605603000000|2020-11-17 08:50:00|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|42
1605603300000|2020-11-17 08:55:00|21.65|21.57|21.78|21.7|21.78|21.7|21.63|21.55|791
1605603600000|2020-11-17 09:00:00|21.75|21.67|21.78|21.7|21.78|21.7|21.73|21.65|23
1605603900000|2020-11-17 09:05:00|21.73|21.65|21.78|21.7|21.78|21.7|21.73|21.65|59
1605604200000|2020-11-17 09:10:00|21.75|21.67|21.73|21.65|21.78|21.7|21.73|21.65|14
1605604500000|2020-11-17 09:15:00|21.7|21.62|21.68|21.6|21.73|21.65|21.68|21.6|135
1605604800000|2020-11-17 09:20:00|21.65|21.57|21.65|21.57|21.68|21.6|21.65|21.57|40
1605605100000|2020-11-17 09:25:00|21.68|21.6|21.68|21.6|21.68|21.6|21.63|21.55|205
1605605400000|2020-11-17 09:30:00|21.7|21.62|21.7|21.62|21.73|21.65|21.68|21.6|285
1605605700000|2020-11-17 09:35:00|21.68|21.6|21.65|21.57|21.68|21.6|21.63|21.55|106
1605606000000|2020-11-17 09:40:00|21.68|21.6|21.68|21.6|21.68|21.6|21.63|21.55|25
1605606300000|2020-11-17 09:45:00|||||||||70
1605606600000|2020-11-17 09:50:00|21.65|21.57|21.68|21.6|21.68|21.6|21.65|21.57|36
1605606900000|2020-11-17 09:55:00|21.65|21.57|21.68|21.6|21.68|21.6|21.63|21.55|91
1605607200000|2020-11-17 10:00:00|21.65|21.57|21.65|21.57|21.68|21.6|21.63|21.55|64
1605607500000|2020-11-17 10:05:00|21.63|21.55|21.7|21.62|21.73|21.65|21.63|21.55|100
1605607800000|2020-11-17 10:10:00|21.68|21.6|21.73|21.65|21.73|21.65|21.68|21.6|51
1605608100000|2020-11-17 10:15:00|21.7|21.62|21.68|21.6|21.73|21.65|21.65|21.57|31
1605608400000|2020-11-17 10:20:00|21.65|21.57|21.68|21.6|21.68|21.6|21.63|21.55|1
1605608700000|2020-11-17 10:25:00|21.73|21.65|21.73|21.65|21.73|21.65|21.68|21.6|44
1605609000000|2020-11-17 10:30:00|21.7|21.62|21.68|21.6|21.73|21.65|21.68|21.6|53
1605609300000|2020-11-17 10:35:00|21.7|21.62|21.73|21.65|21.73|21.65|21.68|21.6|47
1605609600000|2020-11-17 10:40:00|21.7|21.62|21.68|21.6|21.73|21.65|21.68|21.6|52
1605609900000|2020-11-17 10:45:00|||||||||1
1605610200000|2020-11-17 10:50:00|21.7|21.62|21.73|21.65|21.73|21.65|21.7|21.62|2
1605610500000|2020-11-17 10:55:00|21.7|21.62|21.73|21.65|21.73|21.65|21.7|21.62|14
1605610800000|2020-11-17 11:00:00|21.78|21.7|21.8|21.72|21.83|21.75|21.78|21.7|160
1605611100000|2020-11-17 11:05:00|21.78|21.7|21.83|21.75|21.83|21.75|21.78|21.7|36
1605611400000|2020-11-17 11:10:00|21.88|21.8|22.03|21.95|22.03|21.95|21.85|21.77|162
1605611700000|2020-11-17 11:15:00|21.98|21.9|21.98|21.9|21.98|21.9|21.93|21.85|102
1605612000000|2020-11-17 11:20:00|21.95|21.87|21.93|21.85|21.98|21.9|21.93|21.85|43
1605612300000|2020-11-17 11:25:00|21.9|21.82|21.93|21.85|21.95|21.87|21.88|21.8|68
1605612600000|2020-11-17 11:30:00|21.9|21.82|21.88|21.8|21.9|21.82|21.88|21.8|6
1605612900000|2020-11-17 11:35:00|21.9|21.82|21.93|21.85|21.93|21.85|21.88|21.8|39
1605613200000|2020-11-17 11:40:00|21.9|21.82|21.88|21.8|21.9|21.82|21.88|21.8|24
1605613500000|2020-11-17 11:45:00|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|9
1605613800000|2020-11-17 11:50:00|21.8|21.72|21.83|21.75|21.83|21.75|21.78|21.7|19
1605614100000|2020-11-17 11:55:00|21.8|21.72|21.83|21.75|21.88|21.8|21.78|21.7|281
1605614400000|2020-11-17 12:00:00|||||||||18
1605614700000|2020-11-17 12:05:00|21.85|21.77|21.83|21.75|21.88|21.8|21.83|21.75|2
1605615000000|2020-11-17 12:10:00|21.88|21.8|21.83|21.75|21.88|21.8|21.83|21.75|221
1605615300000|2020-11-17 12:15:00|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|85
1605615600000|2020-11-17 12:20:00|||||||||21
1605615900000|2020-11-17 12:25:00|21.85|21.77|21.78|21.7|21.88|21.8|21.78|21.7|180
1605616200000|2020-11-17 12:30:00|21.83|21.75|21.88|21.8|21.88|21.8|21.8|21.72|300
1605616500000|2020-11-17 12:35:00|21.83|21.75|21.93|21.85|21.98|21.9|21.83|21.75|510
1605616800000|2020-11-17 12:40:00|21.9|21.82|21.9|21.82|21.93|21.85|21.88|21.8|2
1605617100000|2020-11-17 12:45:00|21.88|21.8|21.93|21.85|21.93|21.85|21.88|21.8|2
1605617400000|2020-11-17 12:50:00|21.95|21.87|21.98|21.9|21.98|21.9|21.93|21.85|11
1605617700000|2020-11-17 12:55:00|21.95|21.87|21.98|21.9|21.98|21.9|21.95|21.87|143
1605618000000|2020-11-17 13:00:00|21.95|21.87|21.95|21.87|21.98|21.9|21.93|21.85|111
1605618300000|2020-11-17 13:05:00|21.98|21.9|22.03|21.95|22.03|21.95|21.98|21.9|390
1605618600000|2020-11-17 13:10:00|22|21.92|21.98|21.9|22.03|21.95|21.93|21.85|98
1605618900000|2020-11-17 13:15:00|21.95|21.87|21.98|21.9|21.98|21.9|21.95|21.87|125
1605619200000|2020-11-17 13:20:00|22|21.92|21.98|21.9|22.03|21.95|21.98|21.9|45
1605619500000|2020-11-17 13:25:00|22.03|21.95|22.08|22|22.08|22|22|21.92|371
1605619800000|2020-11-17 13:30:00|22.03|21.95|22.27|22.19|22.37|22.29|22.03|21.95|1256
1605620100000|2020-11-17 13:35:00|22.23|22.15|22.18|22.1|22.27|22.19|22.18|22.1|269
1605620400000|2020-11-17 13:40:00|22.23|22.15|22.18|22.1|22.23|22.15|22.18|22.1|184
1605620700000|2020-11-17 13:45:00|22.22|22.14|22.22|22.14|22.22|22.14|22.18|22.1|562
1605621000000|2020-11-17 13:50:00|22.2|22.12|22.17|22.09|22.22|22.14|22.17|22.09|187
1605621300000|2020-11-17 13:55:00|22.2|22.12|22.12|22.04|22.22|22.14|22.12|22.04|226
1605621600000|2020-11-17 14:00:00|22.17|22.09|22.12|22.04|22.22|22.14|22.12|22.04|449
1605621900000|2020-11-17 14:05:00|22.15|22.07|22.17|22.09|22.17|22.09|22.12|22.04|218
1605622200000|2020-11-17 14:10:00|22.12|22.04|22.13|22.05|22.17|22.09|22.12|22.04|61
1605622500000|2020-11-17 14:15:00|22.1|22.02|22.1|22.02|22.13|22.05|22.08|22|64
1605622800000|2020-11-17 14:20:00|22.08|22|22.13|22.05|22.13|22.05|22.08|22|64
1605623100000|2020-11-17 14:25:00|22.12|22.04|22.13|22.05|22.13|22.05|22.1|22.02|201
1605623400000|2020-11-17 14:30:00|22.1|22.02|22.1|22.02|22.13|22.05|22.08|22|126
1605623700000|2020-11-17 14:35:00|22.13|22.05|22.23|22.15|22.23|22.15|22.08|22|346
1605624000000|2020-11-17 14:40:00|22.2|22.12|22.25|22.17|22.28|22.2|22.18|22.1|484
1605624300000|2020-11-17 14:45:00|22.28|22.2|22.23|22.15|22.28|22.2|22.23|22.15|171
1605624600000|2020-11-17 14:50:00|22.28|22.2|22.33|22.25|22.38|22.3|22.28|22.2|387
1605624900000|2020-11-17 14:55:00|22.3|22.22|22.38|22.3|22.42|22.34|22.28|22.2|219
1605625200000|2020-11-17 15:00:00|22.42|22.34|22.38|22.3|22.42|22.34|22.3|22.22|273
1605625500000|2020-11-17 15:05:00|22.4|22.32|22.33|22.25|22.4|22.32|22.33|22.25|70
1605625800000|2020-11-17 15:10:00|22.28|22.2|22.23|22.15|22.28|22.2|22.23|22.15|57
1605626100000|2020-11-17 15:15:00|22.25|22.17|22.13|22.05|22.28|22.2|22.13|22.05|261
1605626400000|2020-11-17 15:20:00|22.08|22|22.03|21.95|22.13|22.05|22.03|21.95|609
1605626700000|2020-11-17 15:25:00|21.98|21.9|22.03|21.95|22.03|21.95|21.98|21.9|60
1605627000000|2020-11-17 15:30:00|22.01|21.93|21.98|21.9|22.01|21.93|21.93|21.85|205
1605627300000|2020-11-17 15:35:00|21.93|21.85|21.93|21.85|21.98|21.9|21.93|21.85|64
1605627600000|2020-11-17 15:40:00|21.88|21.8|21.83|21.75|21.88|21.8|21.83|21.75|418
1605627900000|2020-11-17 15:45:00|21.88|21.8|21.83|21.75|21.88|21.8|21.83|21.75|213
1605628200000|2020-11-17 15:50:00|21.81|21.73|21.78|21.7|21.81|21.73|21.78|21.7|114
1605628500000|2020-11-17 15:55:00|21.83|21.75|21.81|21.73|21.88|21.8|21.73|21.65|1105
1605628800000|2020-11-17 16:00:00|21.78|21.7|21.83|21.75|21.83|21.75|21.78|21.7|341
1605629100000|2020-11-17 16:05:00|21.81|21.73|21.73|21.65|21.83|21.75|21.73|21.65|404
1605629400000|2020-11-17 16:10:00|21.68|21.6|21.73|21.65|21.73|21.65|21.68|21.6|524
1605629700000|2020-11-17 16:15:00|21.78|21.7|21.73|21.65|21.78|21.7|21.73|21.65|202
1605630000000|2020-11-17 16:20:00|21.71|21.63|21.78|21.7|21.78|21.7|21.68|21.6|230
1605630300000|2020-11-17 16:25:00|21.76|21.68|21.83|21.75|21.83|21.75|21.76|21.68|567
1605630600000|2020-11-17 16:30:00|21.78|21.7|21.78|21.7|21.83|21.75|21.73|21.65|619
1605630900000|2020-11-17 16:35:00|21.76|21.68|21.78|21.7|21.78|21.7|21.73|21.65|35
1605631200000|2020-11-17 16:40:00|21.76|21.68|21.73|21.65|21.78|21.7|21.73|21.65|126
1605631500000|2020-11-17 16:45:00|21.71|21.63|21.78|21.7|21.83|21.75|21.71|21.63|112
1605631800000|2020-11-17 16:50:00|21.81|21.73|21.78|21.7|21.81|21.73|21.78|21.7|28
1605632100000|2020-11-17 16:55:00|21.81|21.73|21.78|21.7|21.81|21.73|21.76|21.68|34
1605632400000|2020-11-17 17:00:00|21.76|21.68|21.81|21.73|21.81|21.73|21.76|21.68|0
1605632700000|2020-11-17 17:05:00|21.78|21.7|21.78|21.7|21.81|21.73|21.78|21.7|0
1605633000000|2020-11-17 17:10:00|21.81|21.73|21.69|21.61|21.81|21.73|21.69|21.61|0
1605633300000|2020-11-17 17:15:00|21.71|21.63|21.73|21.65|21.76|21.68|21.69|21.61|3
1605633600000|2020-11-17 17:20:00|21.76|21.68|21.73|21.65|21.78|21.7|21.73|21.65|0
1605633900000|2020-11-17 17:25:00|21.71|21.63|21.74|21.66|21.74|21.66|21.69|21.61|9
1605634200000|2020-11-17 17:30:00|21.71|21.63|21.76|21.68|21.76|21.68|21.71|21.63|0
1605634500000|2020-11-17 17:35:00|21.78|21.7|21.73|21.65|21.78|21.7|21.69|21.61|0
1605634800000|2020-11-17 17:40:00|21.74|21.66|21.74|21.66|21.76|21.68|21.71|21.63|10
1605635100000|2020-11-17 17:45:00|21.73|21.65|21.69|21.61|21.74|21.66|21.64|21.56|305
1605635400000|2020-11-17 17:50:00|21.66|21.58|21.66|21.58|21.68|21.6|21.63|21.55|0
1605635700000|2020-11-17 17:55:00|21.68|21.6|21.68|21.6|21.68|21.6|21.66|21.58|1
1605636000000|2020-11-17 18:00:00|21.63|21.55|21.66|21.58|21.66|21.58|21.63|21.55|146
1605636300000|2020-11-17 18:05:00|21.68|21.6|21.68|21.6|21.68|21.6|21.66|21.58|9
1605636600000|2020-11-17 18:10:00|21.66|21.58|21.66|21.58|21.68|21.6|21.66|21.58|0
1605636900000|2020-11-17 18:15:00|21.63|21.55|21.66|21.58|21.68|21.6|21.63|21.55|12
1605637200000|2020-11-17 18:20:00|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|0
1605637500000|2020-11-17 18:25:00|21.68|21.6|21.68|21.6|21.71|21.63|21.68|21.6|65
1605637800000|2020-11-17 18:30:00|21.71|21.63|21.68|21.6|21.71|21.63|21.68|21.6|0
1605638100000|2020-11-17 18:35:00|21.71|21.63|21.64|21.56|21.71|21.63|21.64|21.56|17
1605638400000|2020-11-17 18:40:00|21.63|21.55|21.69|21.61|21.69|21.61|21.63|21.55|4
1605638700000|2020-11-17 18:45:00|21.66|21.58|21.69|21.61|21.69|21.61|21.66|21.58|0
1605639000000|2020-11-17 18:50:00|21.71|21.63|21.71|21.63|21.74|21.66|21.71|21.63|6
1605639300000|2020-11-17 18:55:00|21.69|21.61|21.69|21.61|21.71|21.63|21.69|21.61|0
1605639600000|2020-11-17 19:00:00|21.66|21.58|21.64|21.56|21.66|21.58|21.61|21.53|4
1605639900000|2020-11-17 19:05:00|21.61|21.53|21.61|21.53|21.64|21.56|21.61|21.53|0
1605640200000|2020-11-17 19:10:00|21.59|21.51|21.59|21.51|21.64|21.56|21.59|21.51|5
1605640500000|2020-11-17 19:15:00|21.61|21.53|21.61|21.53|21.61|21.53|21.59|21.51|1
1605640800000|2020-11-17 19:20:00|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|0
1605641100000|2020-11-17 19:25:00|21.64|21.56|21.61|21.53|21.64|21.56|21.61|21.53|0
1605641400000|2020-11-17 19:30:00|21.64|21.56|21.61|21.53|21.64|21.56|21.59|21.51|0
1605641700000|2020-11-17 19:35:00|21.59|21.51|21.59|21.51|21.61|21.53|21.59|21.51|2
1605642000000|2020-11-17 19:40:00|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|5
1605642300000|2020-11-17 19:45:00|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|0
1605642600000|2020-11-17 19:50:00|21.61|21.53|21.66|21.58|21.69|21.61|21.61|21.53|3
1605642900000|2020-11-17 19:55:00|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1605643200000|2020-11-17 20:00:00|21.82|21.57|21.82|21.57|21.82|21.57|21.82|21.57|0
1605643500000|2020-11-17 20:05:00|21.71|21.63|21.82|21.57|21.82|21.63|21.66|21.52|2
1605643800000|2020-11-17 20:10:00|21.76|21.68|21.92|21.67|21.92|21.68|21.76|21.62|1
1605644100000|2020-11-17 20:15:00|21.99|21.69|21.95|21.7|22.02|21.72|21.94|21.69|0
1605644400000|2020-11-17 20:20:00|21.94|21.69|22.04|21.79|22.04|21.79|21.94|21.69|0
1605644700000|2020-11-17 20:25:00|22.05|21.8|21.94|21.69|22.05|21.83|21.81|21.67|13
1605645000000|2020-11-17 20:30:00|21.92|21.67|21.86|21.78|21.92|21.8|21.86|21.67|0
1605645300000|2020-11-17 20:35:00|21.92|21.67|21.78|21.7|21.92|21.73|21.78|21.67|0
1605645600000|2020-11-17 20:40:00|21.81|21.73|21.92|21.67|21.97|21.78|21.81|21.67|12
1605645900000|2020-11-17 20:45:00|21.94|21.69|21.92|21.67|21.95|21.73|21.79|21.67|1
1605646200000|2020-11-17 20:50:00|21.86|21.78|21.76|21.68|21.97|21.78|21.76|21.67|13
1605646500000|2020-11-17 20:55:00|21.89|21.64|21.72|21.47|21.89|21.68|21.69|21.47|39
1605646800000|2020-11-17 21:00:00|21.73|21.48|21.73|21.48|21.73|21.48|21.73|21.48|0
1605683100000|2020-11-18 07:05:00|21.99|21.74|21.99|21.74|21.99|21.85|21.85|21.74|5
1605683400000|2020-11-18 07:10:00|21.96|21.71|21.93|21.85|21.99|21.85|21.86|21.69|2
1605684000000|2020-11-18 07:20:00|21.9|21.82|21.96|21.71|21.99|21.82|21.9|21.71|1
1605684300000|2020-11-18 07:25:00|21.99|21.74|21.96|21.71|21.99|21.74|21.96|21.71|0
1605684600000|2020-11-18 07:30:00|21.99|21.74|21.91|21.66|21.99|21.74|21.91|21.66|0
1605684900000|2020-11-18 07:35:00|21.78|21.7|21.79|21.54|21.87|21.7|21.78|21.54|0
1605685200000|2020-11-18 07:40:00|21.73|21.65|21.79|21.54|21.79|21.65|21.68|21.52|2
1605685500000|2020-11-18 07:45:00|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1605685800000|2020-11-18 07:50:00|21.71|21.63|21.89|21.64|21.89|21.65|21.66|21.54|3
1605686100000|2020-11-18 07:55:00|21.83|21.75|21.94|21.69|21.94|21.82|21.83|21.64|11
1605686400000|2020-11-18 08:00:00|21.88|21.8|21.9|21.82|21.95|21.87|21.85|21.77|258
1605686700000|2020-11-18 08:05:00|21.93|21.85|21.87|21.79|21.95|21.87|21.85|21.77|190
1605687000000|2020-11-18 08:10:00|21.9|21.82|21.88|21.8|22|21.92|21.85|21.77|157
1605687300000|2020-11-18 08:15:00|21.85|21.77|21.71|21.63|21.9|21.82|21.71|21.63|410
1605687600000|2020-11-18 08:20:00|21.68|21.6|21.61|21.53|21.71|21.63|21.61|21.53|911
1605687900000|2020-11-18 08:25:00|21.63|21.55|21.58|21.5|21.66|21.58|21.51|21.43|259
1605688200000|2020-11-18 08:30:00|21.56|21.48|21.61|21.53|21.61|21.53|21.54|21.46|55
1605688500000|2020-11-18 08:35:00|21.63|21.55|21.61|21.53|21.63|21.55|21.56|21.48|17
1605689100000|2020-11-18 08:45:00|21.56|21.48|21.61|21.53|21.66|21.58|21.56|21.48|111
1605689400000|2020-11-18 08:50:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|60
1605689700000|2020-11-18 08:55:00|21.63|21.55|21.66|21.58|21.66|21.58|21.61|21.53|27
1605690000000|2020-11-18 09:00:00|21.68|21.6|21.66|21.58|21.7|21.62|21.61|21.53|32
1605690300000|2020-11-18 09:05:00|21.61|21.53|21.66|21.58|21.66|21.58|21.61|21.53|11
1605690600000|2020-11-18 09:10:00|21.63|21.55|21.66|21.58|21.66|21.58|21.61|21.53|70
1605690900000|2020-11-18 09:15:00|21.63|21.55|21.61|21.53|21.66|21.58|21.61|21.53|54
1605691200000|2020-11-18 09:20:00|21.66|21.58|21.61|21.53|21.66|21.58|21.61|21.53|66
1605691500000|2020-11-18 09:25:00|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|9
1605691800000|2020-11-18 09:30:00|21.63|21.55|21.71|21.63|21.71|21.63|21.61|21.53|25
1605692100000|2020-11-18 09:35:00|21.68|21.6|21.63|21.55|21.71|21.63|21.61|21.53|10
1605692400000|2020-11-18 09:40:00|21.61|21.53|21.61|21.53|21.63|21.55|21.59|21.51|86
1605692700000|2020-11-18 09:45:00|21.59|21.51|21.61|21.53|21.61|21.53|21.56|21.48|14
1605693000000|2020-11-18 09:50:00|21.59|21.51|21.51|21.43|21.61|21.53|21.49|21.41|31
1605693300000|2020-11-18 09:55:00|21.49|21.41|21.56|21.48|21.56|21.48|21.46|21.38|81
1605693600000|2020-11-18 10:00:00|21.54|21.46|21.51|21.43|21.56|21.48|21.49|21.41|35
1605693900000|2020-11-18 10:05:00|21.46|21.38|21.46|21.38|21.51|21.43|21.46|21.38|30
1605694200000|2020-11-18 10:10:00|21.47|21.39|21.46|21.38|21.47|21.39|21.44|21.36|154
1605694500000|2020-11-18 10:15:00|21.51|21.43|21.56|21.48|21.56|21.48|21.46|21.38|96
1605694800000|2020-11-18 10:20:00|21.54|21.46|21.51|21.43|21.56|21.48|21.51|21.43|102
1605695100000|2020-11-18 10:25:00|21.49|21.41|21.51|21.43|21.51|21.43|21.46|21.38|273
1605695400000|2020-11-18 10:30:00|21.56|21.48|21.59|21.51|21.61|21.53|21.54|21.46|403
1605695700000|2020-11-18 10:35:00|21.56|21.48|21.56|21.48|21.61|21.53|21.56|21.48|212
1605696000000|2020-11-18 10:40:00|21.54|21.46|21.56|21.48|21.56|21.48|21.51|21.43|21
1605696300000|2020-11-18 10:45:00|21.54|21.46|21.56|21.48|21.59|21.51|21.54|21.46|16
1605696600000|2020-11-18 10:50:00|21.61|21.53|21.61|21.53|21.61|21.53|21.56|21.48|83
1605696900000|2020-11-18 10:55:00|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|389
1605697200000|2020-11-18 11:00:00|21.71|21.63|21.61|21.53|21.71|21.63|21.61|21.53|88
1605697500000|2020-11-18 11:05:00|21.56|21.48|21.56|21.48|21.61|21.53|21.56|21.48|32
1605697800000|2020-11-18 11:10:00|21.54|21.46|21.51|21.43|21.56|21.48|21.51|21.43|303
1605698100000|2020-11-18 11:15:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|51
1605698400000|2020-11-18 11:20:00|21.61|21.53|21.56|21.48|21.61|21.53|21.56|21.48|23
1605698700000|2020-11-18 11:25:00|21.58|21.5|21.53|21.45|21.61|21.53|21.51|21.43|70
1605699000000|2020-11-18 11:30:00|21.51|21.43|21.51|21.43|21.56|21.48|21.48|21.4|299
1605699300000|2020-11-18 11:35:00|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|28
1605699600000|2020-11-18 11:40:00|21.5|21.42|21.46|21.38|21.5|21.42|21.46|21.38|83
1605699900000|2020-11-18 11:45:00|21.41|21.33|21.36|21.28|21.41|21.33|21.31|21.23|422
1605700200000|2020-11-18 11:50:00|21.41|21.33|21.46|21.38|21.46|21.38|21.38|21.3|49
1605700500000|2020-11-18 11:55:00|21.51|21.43|21.46|21.38|21.51|21.43|21.46|21.38|49
1605700800000|2020-11-18 12:00:00|21.44|21.36|21.44|21.36|21.46|21.38|21.41|21.33|51
1605701100000|2020-11-18 12:05:00|21.41|21.33|21.41|21.33|21.46|21.38|21.39|21.31|24
1605701400000|2020-11-18 12:10:00|||||||||1
1605701700000|2020-11-18 12:15:00|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|16
1605702000000|2020-11-18 12:20:00|21.37|21.29|21.37|21.29|21.41|21.33|21.34|21.26|33
1605702300000|2020-11-18 12:25:00|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|32
1605702600000|2020-11-18 12:30:00|21.34|21.26|21.34|21.26|21.37|21.29|21.32|21.24|64
1605702900000|2020-11-18 12:35:00|21.37|21.29|21.32|21.24|21.37|21.29|21.32|21.24|16
1605703200000|2020-11-18 12:40:00|21.35|21.27|21.34|21.26|21.37|21.29|21.34|21.26|85
1605703500000|2020-11-18 12:45:00|21.35|21.27|21.37|21.29|21.42|21.34|21.35|21.27|29
1605703800000|2020-11-18 12:50:00|21.4|21.32|21.42|21.34|21.47|21.39|21.4|21.32|166
1605704100000|2020-11-18 12:55:00|21.4|21.32|21.42|21.34|21.42|21.34|21.37|21.29|118
1605704400000|2020-11-18 13:00:00|21.4|21.32|21.44|21.36|21.47|21.39|21.39|21.31|34
1605704700000|2020-11-18 13:05:00|21.42|21.34|21.47|21.39|21.47|21.39|21.42|21.34|13
1605705000000|2020-11-18 13:10:00|||||||||8
1605705300000|2020-11-18 13:15:00|21.44|21.36|21.42|21.34|21.47|21.39|21.42|21.34|5
1605705600000|2020-11-18 13:20:00|21.44|21.36|21.47|21.39|21.47|21.39|21.44|21.36|8
1605705900000|2020-11-18 13:25:00|||||||||17
1605706200000|2020-11-18 13:30:00|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|16
1605706500000|2020-11-18 13:35:00|21.55|21.47|21.52|21.44|21.55|21.47|21.52|21.44|32
1605706800000|2020-11-18 13:40:00|21.5|21.42|21.42|21.34|21.5|21.42|21.42|21.34|257
1605707100000|2020-11-18 13:45:00|21.45|21.37|21.42|21.34|21.45|21.37|21.37|21.29|164
1605707400000|2020-11-18 13:50:00|21.4|21.32|21.37|21.29|21.4|21.32|21.37|21.29|30
1605707700000|2020-11-18 13:55:00|||||||||9
1605708000000|2020-11-18 14:00:00|21.32|21.24|21.37|21.29|21.37|21.29|21.32|21.24|25
1605708300000|2020-11-18 14:05:00|21.33|21.25|21.37|21.29|21.37|21.29|21.33|21.25|326
1605708600000|2020-11-18 14:10:00|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|55
1605708900000|2020-11-18 14:15:00|21.47|21.39|21.47|21.39|21.47|21.39|21.42|21.34|107
1605709200000|2020-11-18 14:20:00|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|0
1605709500000|2020-11-18 14:25:00|21.52|21.44|21.47|21.39|21.52|21.44|21.47|21.39|59
1605709800000|2020-11-18 14:30:00|21.49|21.41|21.47|21.39|21.52|21.44|21.47|21.39|283
1605710100000|2020-11-18 14:35:00|21.42|21.34|21.45|21.37|21.47|21.39|21.42|21.34|620
1605710400000|2020-11-18 14:40:00|21.42|21.34|21.45|21.37|21.47|21.39|21.37|21.29|174
1605710700000|2020-11-18 14:45:00|21.47|21.39|21.42|21.34|21.47|21.39|21.42|21.34|40
1605711000000|2020-11-18 14:50:00|21.45|21.37|21.54|21.46|21.57|21.49|21.45|21.37|144
1605711300000|2020-11-18 14:55:00|21.52|21.44|21.47|21.39|21.57|21.49|21.47|21.39|91
1605711600000|2020-11-18 15:00:00|21.42|21.34|21.42|21.34|21.47|21.39|21.42|21.34|11
1605711900000|2020-11-18 15:05:00|21.37|21.29|21.42|21.34|21.42|21.34|21.37|21.29|213
1605712200000|2020-11-18 15:10:00|21.4|21.32|21.37|21.29|21.42|21.34|21.33|21.25|184
1605712500000|2020-11-18 15:15:00|21.42|21.34|21.47|21.39|21.52|21.44|21.4|21.32|170
1605712800000|2020-11-18 15:20:00|21.42|21.34|21.42|21.34|21.47|21.39|21.42|21.34|188
1605713100000|2020-11-18 15:25:00|21.47|21.39|21.42|21.34|21.47|21.39|21.42|21.34|31
1605713400000|2020-11-18 15:30:00|21.47|21.39|21.52|21.44|21.52|21.44|21.47|21.39|192
1605713700000|2020-11-18 15:35:00|21.49|21.41|21.57|21.49|21.57|21.49|21.47|21.39|288
1605714000000|2020-11-18 15:40:00|21.54|21.46|21.47|21.39|21.54|21.46|21.47|21.39|81
1605714300000|2020-11-18 15:45:00|21.45|21.37|21.37|21.29|21.45|21.37|21.32|21.24|722
1605714600000|2020-11-18 15:50:00|21.33|21.25|21.33|21.25|21.35|21.27|21.33|21.25|105
1605714900000|2020-11-18 15:55:00|21.35|21.27|21.4|21.32|21.43|21.35|21.35|21.27|389
1605715200000|2020-11-18 16:00:00|21.38|21.3|21.33|21.25|21.38|21.3|21.28|21.2|515
1605715500000|2020-11-18 16:05:00|21.3|21.22|21.3|21.22|21.33|21.25|21.28|21.2|500
1605715800000|2020-11-18 16:10:00|21.28|21.2|21.28|21.2|21.33|21.25|21.27|21.19|297
1605716100000|2020-11-18 16:15:00|21.23|21.15|21.32|21.24|21.32|21.24|21.23|21.15|417
1605716400000|2020-11-18 16:20:00|21.3|21.22|21.32|21.24|21.37|21.29|21.27|21.19|757
1605716700000|2020-11-18 16:25:00|21.27|21.19|21.27|21.19|21.32|21.24|21.23|21.15|438
1605717000000|2020-11-18 16:30:00|21.32|21.24|21.27|21.19|21.32|21.24|21.27|21.19|1381
1605717300000|2020-11-18 16:35:00|21.22|21.14|21.27|21.19|21.27|21.19|21.22|21.14|84
1605717600000|2020-11-18 16:40:00|21.22|21.14|21.25|21.17|21.27|21.19|21.22|21.14|722
1605717900000|2020-11-18 16:45:00|21.23|21.15|21.25|21.17|21.28|21.2|21.23|21.15|73
1605718200000|2020-11-18 16:50:00|21.23|21.15|21.23|21.15|21.25|21.17|21.2|21.12|11
1605718500000|2020-11-18 16:55:00|21.2|21.12|21.23|21.15|21.23|21.15|21.2|21.12|16
1605718800000|2020-11-18 17:00:00|21.21|21.13|21.21|21.13|21.21|21.13|21.18|21.1|10
1605719100000|2020-11-18 17:05:00|21.18|21.1|21.18|21.1|21.21|21.13|21.18|21.1|0
1605719400000|2020-11-18 17:10:00|21.21|21.13|21.18|21.1|21.21|21.13|21.18|21.1|1
1605719700000|2020-11-18 17:15:00|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|103
1605720000000|2020-11-18 17:20:00|21.18|21.1|21.18|21.1|21.21|21.13|21.18|21.1|49
1605720300000|2020-11-18 17:25:00|21.23|21.15|21.23|21.15|21.23|21.15|21.18|21.1|79
1605720600000|2020-11-18 17:30:00|21.19|21.11|21.14|21.06|21.19|21.11|21.14|21.06|19
1605720900000|2020-11-18 17:35:00|21.16|21.08|21.16|21.08|21.23|21.15|21.14|21.06|92
1605721200000|2020-11-18 17:40:00|21.14|21.06|21.11|21.03|21.16|21.08|21.09|21.01|4
1605721500000|2020-11-18 17:45:00|21.09|21.01|21.14|21.06|21.14|21.06|21.09|21.01|0
1605721800000|2020-11-18 17:50:00|21.11|21.03|21.14|21.06|21.14|21.06|21.11|21.03|0
1605722100000|2020-11-18 17:55:00|21.23|21.15|21.23|21.15|21.23|21.15|21.21|21.13|44
1605722400000|2020-11-18 18:00:00|21.21|21.13|21.14|21.06|21.21|21.13|21.14|21.06|0
1605722700000|2020-11-18 18:05:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|3
1605723000000|2020-11-18 18:10:00|21.19|21.11|21.18|21.1|21.23|21.15|21.18|21.1|4
1605723300000|2020-11-18 18:15:00|21.19|21.11|21.21|21.13|21.23|21.15|21.18|21.1|8
1605723600000|2020-11-18 18:20:00|21.18|21.1|21.18|21.1|21.21|21.13|21.18|21.1|0
1605723900000|2020-11-18 18:25:00|21.21|21.13|21.31|21.23|21.33|21.25|21.21|21.13|10
1605724200000|2020-11-18 18:30:00|21.3|21.22|21.28|21.2|21.31|21.23|21.28|21.2|0
1605724500000|2020-11-18 18:35:00|21.26|21.18|21.21|21.13|21.26|21.18|21.21|21.13|0
1605724800000|2020-11-18 18:40:00|21.26|21.18|21.31|21.23|21.31|21.23|21.26|21.18|0
1605725100000|2020-11-18 18:45:00|21.3|21.22|21.4|21.32|21.45|21.37|21.3|21.22|9
1605725400000|2020-11-18 18:50:00|21.43|21.35|21.31|21.23|21.43|21.35|21.26|21.18|0
1605725700000|2020-11-18 18:55:00|21.36|21.28|21.26|21.18|21.36|21.28|21.21|21.13|4
1605726000000|2020-11-18 19:00:00|21.24|21.16|21.24|21.16|21.26|21.18|21.21|21.13|1
1605726300000|2020-11-18 19:05:00|21.23|21.15|21.24|21.16|21.24|21.16|21.21|21.13|0
1605726600000|2020-11-18 19:10:00|21.26|21.18|21.45|21.37|21.45|21.37|21.26|21.12|14
1605726900000|2020-11-18 19:15:00|21.43|21.35|21.5|21.42|21.56|21.44|21.41|21.26|0
1605727200000|2020-11-18 19:20:00|21.52|21.44|21.57|21.49|21.61|21.49|21.45|21.36|8
1605727500000|2020-11-18 19:25:00|21.55|21.47|21.56|21.48|21.68|21.6|21.55|21.47|8
1605727800000|2020-11-18 19:30:00|21.61|21.53|21.46|21.38|21.67|21.53|21.46|21.37|1
1605728100000|2020-11-18 19:35:00|21.48|21.4|21.51|21.43|21.62|21.48|21.46|21.37|15
1605728400000|2020-11-18 19:40:00|21.62|21.37|21.46|21.38|21.62|21.48|21.41|21.27|4
1605728700000|2020-11-18 19:45:00|21.43|21.35|21.46|21.38|21.52|21.38|21.41|21.27|2
1605729000000|2020-11-18 19:50:00|21.43|21.35|21.41|21.33|21.46|21.38|21.41|21.33|0
1605729300000|2020-11-18 19:55:00|21.52|21.27|21.46|21.38|21.54|21.38|21.41|21.27|1
1605729600000|2020-11-18 20:00:00|21.52|21.27|21.6|21.52|21.69|21.57|21.46|21.27|4
1605729900000|2020-11-18 20:05:00|21.67|21.42|21.62|21.37|21.67|21.52|21.51|21.34|1
1605730200000|2020-11-18 20:10:00|21.51|21.43|21.49|21.41|21.62|21.43|21.46|21.27|0
1605730500000|2020-11-18 20:15:00|21.46|21.38|21.6|21.52|21.69|21.52|21.46|21.38|10
1605730800000|2020-11-18 20:20:00|21.71|21.46|21.56|21.48|21.72|21.58|21.56|21.37|0
1605731100000|2020-11-18 20:25:00|21.67|21.42|21.75|21.67|21.81|21.7|21.61|21.42|32
1605731400000|2020-11-18 20:30:00|21.78|21.7|21.87|21.62|21.91|21.8|21.75|21.61|30
1605731700000|2020-11-18 20:35:00|21.81|21.73|21.96|21.88|22.02|21.88|21.81|21.62|24
1605732000000|2020-11-18 20:40:00|21.99|21.91|22.02|21.77|22.12|21.98|21.94|21.76|12
1605732300000|2020-11-18 20:45:00|22.01|21.76|22|21.92|22.11|21.97|21.88|21.71|10
1605732600000|2020-11-18 20:50:00|22.06|21.81|22.21|21.96|22.21|22.07|22|21.81|62
1605732900000|2020-11-18 20:55:00|22.1|22.02|22.27|21.97|22.36|22.07|22.05|21.86|56
1605769500000|2020-11-19 07:05:00|21.94|21.69|21.98|21.73|21.98|21.81|21.82|21.68|20
1605769800000|2020-11-19 07:10:00|22.03|21.78|21.98|21.73|22.03|21.78|21.98|21.73|0
1605770100000|2020-11-19 07:15:00|21.87|21.79|21.87|21.79|21.98|21.79|21.87|21.73|0
1605770400000|2020-11-19 07:20:00|21.98|21.73|21.96|21.71|21.98|21.79|21.85|21.68|1
1605770700000|2020-11-19 07:25:00|21.98|21.73|21.92|21.84|21.98|21.84|21.8|21.71|7
1605771000000|2020-11-19 07:30:00|21.93|21.85|21.99|21.74|22.04|21.85|21.93|21.74|0
1605771300000|2020-11-19 07:35:00|22.01|21.76|21.97|21.89|22.03|21.89|21.97|21.76|1
1605771600000|2020-11-19 07:40:00|22.03|21.78|21.92|21.84|22.03|21.84|21.91|21.73|4
1605771900000|2020-11-19 07:45:00|22.02|21.77|21.92|21.84|22.02|21.84|21.92|21.73|0
1605772200000|2020-11-19 07:50:00|22.02|21.77|21.98|21.73|22.02|21.84|21.85|21.73|3
1605772500000|2020-11-19 07:55:00|21.92|21.84|21.97|21.89|22|21.89|21.92|21.73|10
1605772800000|2020-11-19 08:00:00|21.99|21.91|21.8|21.72|22.01|21.93|21.77|21.69|207
1605773100000|2020-11-19 08:05:00|21.77|21.69|21.79|21.71|21.82|21.74|21.72|21.64|166
1605773400000|2020-11-19 08:10:00|21.82|21.74|21.85|21.77|21.9|21.82|21.8|21.72|264
1605773700000|2020-11-19 08:15:00|21.9|21.82|21.9|21.82|21.95|21.87|21.87|21.79|30
1605774000000|2020-11-19 08:20:00|21.95|21.87|21.85|21.77|21.95|21.87|21.85|21.77|121
1605774300000|2020-11-19 08:25:00|21.87|21.79|21.83|21.75|21.9|21.82|21.8|21.72|19
1605774600000|2020-11-19 08:30:00|21.85|21.77|21.85|21.77|21.9|21.82|21.85|21.77|84
1605774900000|2020-11-19 08:35:00|21.88|21.8|21.85|21.77|21.88|21.8|21.85|21.77|13
1605775200000|2020-11-19 08:40:00|21.88|21.8|21.92|21.84|21.92|21.84|21.85|21.77|25
1605775500000|2020-11-19 08:45:00|21.9|21.82|22.12|22.04|22.14|22.06|21.9|21.82|181
1605775800000|2020-11-19 08:50:00|22.1|22.02|22.24|22.16|22.26|22.18|22.1|22.02|46
1605776100000|2020-11-19 08:55:00|22.29|22.21|22.24|22.16|22.29|22.21|22.19|22.11|422
1605776400000|2020-11-19 09:00:00|22.22|22.14|22.29|22.21|22.29|22.21|22.19|22.11|44
1605776700000|2020-11-19 09:05:00|22.34|22.26|22.16|22.08|22.34|22.26|22.14|22.06|215
1605777000000|2020-11-19 09:10:00|22.14|22.06|22.13|22.05|22.16|22.08|22.09|22.01|94
1605777300000|2020-11-19 09:15:00|22.09|22.01|22.13|22.05|22.14|22.06|22.04|21.96|201
1605777600000|2020-11-19 09:20:00|22.18|22.1|22.11|22.03|22.18|22.1|22.08|22|100
1605777900000|2020-11-19 09:25:00|22.08|22|22.08|22|22.13|22.05|22.08|22|3
1605778200000|2020-11-19 09:30:00|22.06|21.98|22.03|21.95|22.08|22|22.03|21.95|42
1605778500000|2020-11-19 09:35:00|22.08|22|22.03|21.95|22.08|22|22.03|21.95|90
1605778800000|2020-11-19 09:40:00|21.98|21.9|21.98|21.9|22.01|21.93|21.98|21.9|54
1605779100000|2020-11-19 09:45:00|22.01|21.93|21.93|21.85|22.03|21.95|21.93|21.85|61
1605779400000|2020-11-19 09:50:00|21.94|21.86|22.03|21.95|22.03|21.95|21.93|21.85|58
1605779700000|2020-11-19 09:55:00|21.98|21.9|22.03|21.95|22.03|21.95|21.98|21.9|182
1605780000000|2020-11-19 10:00:00|22.01|21.93|21.98|21.9|22.03|21.95|21.98|21.9|75
1605780300000|2020-11-19 10:05:00|21.94|21.86|22.03|21.95|22.03|21.95|21.94|21.86|185
1605780600000|2020-11-19 10:10:00|22.08|22|22.08|22|22.13|22.05|22.03|21.95|342
1605780900000|2020-11-19 10:15:00|22.03|21.95|22.01|21.93|22.08|22|21.98|21.9|180
1605781200000|2020-11-19 10:20:00|22.03|21.95|21.94|21.86|22.03|21.95|21.94|21.86|99
1605781500000|2020-11-19 10:25:00|21.91|21.83|21.89|21.81|21.94|21.86|21.89|21.81|95
1605781800000|2020-11-19 10:30:00|21.87|21.79|21.89|21.81|21.89|21.81|21.84|21.76|76
1605782100000|2020-11-19 10:35:00|||||||||5
1605782400000|2020-11-19 10:40:00|21.94|21.86|21.96|21.88|21.96|21.88|21.89|21.81|206
1605782700000|2020-11-19 10:45:00|21.94|21.86|21.94|21.86|21.94|21.86|21.91|21.83|22
1605783000000|2020-11-19 10:50:00|21.91|21.83|21.99|21.91|21.99|21.91|21.89|21.81|146
1605783300000|2020-11-19 10:55:00|21.96|21.88|21.99|21.91|21.99|21.91|21.94|21.86|169
1605783600000|2020-11-19 11:00:00|21.97|21.89|21.98|21.9|21.99|21.91|21.89|21.81|277
1605783900000|2020-11-19 11:05:00|21.99|21.91|22.03|21.95|22.03|21.95|21.98|21.9|294
1605784200000|2020-11-19 11:10:00|21.98|21.9|22.03|21.95|22.08|22|21.98|21.9|31
1605784500000|2020-11-19 11:15:00|22.05|21.97|22.08|22|22.08|22|22.03|21.95|43
1605784800000|2020-11-19 11:20:00|22.03|21.95|21.98|21.9|22.03|21.95|21.98|21.9|326
1605785100000|2020-11-19 11:25:00|21.96|21.88|21.98|21.9|21.99|21.91|21.94|21.86|218
1605785400000|2020-11-19 11:30:00|||||||||27
1605785700000|2020-11-19 11:35:00|21.94|21.86|21.94|21.86|21.98|21.9|21.94|21.86|191
1605786000000|2020-11-19 11:40:00|21.93|21.85|21.89|21.81|21.93|21.85|21.89|21.81|112
1605786300000|2020-11-19 11:45:00|21.88|21.8|21.86|21.78|21.89|21.81|21.84|21.76|38
1605786600000|2020-11-19 11:50:00|21.88|21.8|21.89|21.81|21.89|21.81|21.88|21.8|2
1605787200000|2020-11-19 12:00:00|21.84|21.76|21.84|21.76|21.86|21.78|21.84|21.76|34
1605787500000|2020-11-19 12:05:00|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|6
1605787800000|2020-11-19 12:10:00|21.81|21.73|21.81|21.73|21.81|21.73|21.79|21.71|112
1605788100000|2020-11-19 12:15:00|21.82|21.74|21.84|21.76|21.84|21.76|21.82|21.74|2
1605788400000|2020-11-19 12:20:00|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|101
1605788700000|2020-11-19 12:25:00|21.8|21.72|21.75|21.67|21.8|21.72|21.75|21.67|47
1605789000000|2020-11-19 12:30:00|21.7|21.62|21.74|21.66|21.74|21.66|21.7|21.62|56
1605789300000|2020-11-19 12:35:00|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|33
1605789600000|2020-11-19 12:40:00|21.7|21.62|21.74|21.66|21.74|21.66|21.69|21.61|43
1605789900000|2020-11-19 12:45:00|21.72|21.64|21.69|21.61|21.72|21.64|21.69|21.61|6
1605790200000|2020-11-19 12:50:00|||||||||27
1605790500000|2020-11-19 12:55:00|21.72|21.64|21.74|21.66|21.74|21.66|21.69|21.61|22
1605790800000|2020-11-19 13:00:00|21.77|21.69|21.75|21.67|21.77|21.69|21.74|21.66|3
1605791100000|2020-11-19 13:05:00|21.74|21.66|21.7|21.62|21.75|21.67|21.7|21.62|34
1605791400000|2020-11-19 13:10:00|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|50
1605791700000|2020-11-19 13:15:00|21.74|21.66|21.65|21.57|21.74|21.66|21.65|21.57|36
1605792000000|2020-11-19 13:20:00|21.67|21.59|21.74|21.66|21.74|21.66|21.67|21.59|19
1605792300000|2020-11-19 13:25:00|21.72|21.64|21.75|21.67|21.75|21.67|21.72|21.64|25
1605792600000|2020-11-19 13:30:00|21.77|21.69|21.79|21.71|21.84|21.76|21.74|21.66|153
1605792900000|2020-11-19 13:35:00|21.8|21.72|21.82|21.74|21.84|21.76|21.8|21.72|15
1605793200000|2020-11-19 13:40:00|21.84|21.76|21.84|21.76|21.84|21.76|21.79|21.71|2
1605793500000|2020-11-19 13:45:00|21.82|21.74|21.8|21.72|21.84|21.76|21.8|21.72|3
1605793800000|2020-11-19 13:50:00|21.82|21.74|21.8|21.72|21.84|21.76|21.79|21.71|28
1605794100000|2020-11-19 13:55:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|51
1605794400000|2020-11-19 14:00:00|21.79|21.71|21.84|21.76|21.84|21.76|21.79|21.71|111
1605794700000|2020-11-19 14:05:00|21.82|21.74|21.84|21.76|21.84|21.76|21.8|21.72|3
1605795000000|2020-11-19 14:10:00|21.79|21.71|21.79|21.71|21.84|21.76|21.79|21.71|26
1605795300000|2020-11-19 14:15:00|21.8|21.72|21.8|21.72|21.8|21.72|21.79|21.71|27
1605795600000|2020-11-19 14:20:00|21.79|21.71|21.84|21.76|21.84|21.76|21.79|21.71|20
1605795900000|2020-11-19 14:25:00|21.82|21.74|21.79|21.71|21.82|21.74|21.79|21.71|28
1605796200000|2020-11-19 14:30:00|21.82|21.74|21.94|21.86|21.99|21.91|21.82|21.74|180
1605796500000|2020-11-19 14:35:00|21.92|21.84|21.75|21.67|21.94|21.86|21.75|21.67|250
1605796800000|2020-11-19 14:40:00|21.79|21.71|21.7|21.62|21.82|21.74|21.7|21.62|114
1605797100000|2020-11-19 14:45:00|21.73|21.65|21.65|21.57|21.73|21.65|21.65|21.57|27
1605797400000|2020-11-19 14:50:00|21.7|21.62|21.65|21.57|21.7|21.62|21.65|21.57|24
1605797700000|2020-11-19 14:55:00|21.63|21.55|21.65|21.57|21.7|21.62|21.6|21.52|54
1605798000000|2020-11-19 15:00:00|21.66|21.58|21.7|21.62|21.7|21.62|21.65|21.57|65
1605798300000|2020-11-19 15:05:00|21.73|21.65|21.75|21.67|21.8|21.72|21.7|21.62|12
1605798600000|2020-11-19 15:10:00|21.73|21.65|21.84|21.76|21.85|21.77|21.7|21.62|402
1605798900000|2020-11-19 15:15:00|21.82|21.74|21.89|21.81|21.89|21.81|21.79|21.71|319
1605799200000|2020-11-19 15:20:00|21.94|21.86|21.94|21.86|21.94|21.86|21.89|21.81|97
1605799500000|2020-11-19 15:25:00|21.96|21.88|21.89|21.81|22.04|21.96|21.89|21.81|360
1605799800000|2020-11-19 15:30:00|21.91|21.83|21.89|21.81|21.91|21.83|21.89|21.81|33
1605800100000|2020-11-19 15:35:00|21.85|21.77|21.79|21.71|21.89|21.81|21.79|21.71|123
1605800400000|2020-11-19 15:40:00|21.8|21.72|21.84|21.76|21.84|21.76|21.79|21.71|40
1605800700000|2020-11-19 15:45:00|21.82|21.74|21.8|21.72|21.82|21.74|21.79|21.71|8
1605801000000|2020-11-19 15:50:00|21.79|21.71|21.79|21.71|21.79|21.71|21.74|21.66|146
1605801300000|2020-11-19 15:55:00|21.74|21.66|21.82|21.74|21.84|21.76|21.74|21.66|10
1605801600000|2020-11-19 16:00:00|21.79|21.71|21.89|21.81|21.89|21.81|21.79|21.71|145
1605801900000|2020-11-19 16:05:00|21.84|21.76|21.84|21.76|21.89|21.81|21.8|21.72|143
1605802200000|2020-11-19 16:10:00|21.87|21.79|21.84|21.76|21.89|21.81|21.8|21.72|361
1605802500000|2020-11-19 16:15:00|21.8|21.72|21.79|21.71|21.84|21.76|21.79|21.71|189
1605802800000|2020-11-19 16:20:00|21.78|21.7|21.73|21.65|21.79|21.71|21.68|21.6|279
1605803100000|2020-11-19 16:25:00|21.71|21.63|21.78|21.7|21.78|21.7|21.64|21.56|405
1605803400000|2020-11-19 16:30:00|21.76|21.68|21.79|21.71|21.84|21.76|21.74|21.66|342
1605803700000|2020-11-19 16:35:00|21.81|21.73|21.79|21.71|21.84|21.76|21.79|21.71|107
1605804000000|2020-11-19 16:40:00|21.74|21.66|21.74|21.66|21.79|21.71|21.74|21.66|30
1605804300000|2020-11-19 16:45:00|21.77|21.69|21.79|21.71|21.84|21.76|21.74|21.66|121
1605804600000|2020-11-19 16:50:00|21.81|21.73|21.81|21.73|21.84|21.76|21.79|21.71|146
1605804900000|2020-11-19 16:55:00|21.84|21.76|21.79|21.71|21.84|21.76|21.77|21.69|52
1605805200000|2020-11-19 17:00:00|21.81|21.73|21.79|21.71|21.81|21.73|21.74|21.66|16
1605805500000|2020-11-19 17:05:00|21.76|21.68|21.76|21.68|21.79|21.71|21.74|21.66|10
1605805800000|2020-11-19 17:10:00|21.79|21.71|21.79|21.71|21.79|21.71|21.76|21.68|34
1605806100000|2020-11-19 17:15:00|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|0
1605806400000|2020-11-19 17:20:00|21.79|21.71|21.84|21.76|21.86|21.78|21.79|21.71|43
1605806700000|2020-11-19 17:25:00|21.81|21.73|21.81|21.73|21.84|21.76|21.79|21.71|1
1605807000000|2020-11-19 17:30:00|21.79|21.71|21.81|21.73|21.83|21.75|21.79|21.71|0
1605807300000|2020-11-19 17:35:00|21.83|21.75|21.76|21.68|21.83|21.75|21.74|21.66|33
1605807600000|2020-11-19 17:40:00|21.74|21.66|21.86|21.78|21.88|21.8|21.74|21.66|8
1605807900000|2020-11-19 17:45:00|21.84|21.76|21.93|21.85|21.93|21.85|21.83|21.75|0
1605808200000|2020-11-19 17:50:00|21.95|21.87|21.91|21.83|21.98|21.9|21.88|21.8|62
1605808500000|2020-11-19 17:55:00|21.93|21.85|21.91|21.83|21.93|21.85|21.88|21.8|4
1605808800000|2020-11-19 18:00:00|21.89|21.81|21.83|21.75|21.89|21.81|21.83|21.75|8
1605809100000|2020-11-19 18:05:00|21.81|21.73|21.86|21.78|21.91|21.83|21.81|21.73|57
1605809400000|2020-11-19 18:10:00|21.84|21.76|21.84|21.76|21.91|21.83|21.84|21.76|4
1605809700000|2020-11-19 18:15:00|21.82|21.74|21.82|21.74|21.86|21.78|21.82|21.74|0
1605810000000|2020-11-19 18:20:00|21.81|21.73|21.79|21.71|21.84|21.76|21.79|21.71|0
1605810300000|2020-11-19 18:25:00|21.77|21.69|21.76|21.68|21.81|21.73|21.69|21.61|0
1605810600000|2020-11-19 18:30:00|21.74|21.66|21.76|21.68|21.81|21.73|21.74|21.66|0
1605810900000|2020-11-19 18:35:00|21.74|21.66|21.72|21.64|21.76|21.68|21.69|21.61|1
1605811200000|2020-11-19 18:40:00|21.74|21.66|21.79|21.71|21.79|21.71|21.72|21.64|3
1605811500000|2020-11-19 18:45:00|21.82|21.74|21.74|21.66|21.82|21.74|21.74|21.66|0
1605812100000|2020-11-19 18:55:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1605812400000|2020-11-19 19:00:00|21.79|21.71|21.77|21.69|21.79|21.71|21.76|21.68|1
1605812700000|2020-11-19 19:05:00|21.79|21.71|21.77|21.69|21.79|21.71|21.77|21.69|0
1605813000000|2020-11-19 19:10:00|21.74|21.66|21.77|21.69|21.77|21.69|21.74|21.66|0
1605813300000|2020-11-19 19:15:00|21.79|21.71|21.77|21.69|21.79|21.71|21.77|21.69|0
1605814200000|2020-11-19 19:30:00|21.74|21.66|21.53|21.45|21.74|21.66|21.53|21.45|8
1605814500000|2020-11-19 19:35:00|21.64|21.39|21.51|21.43|21.64|21.45|21.51|21.39|1
1605814800000|2020-11-19 19:40:00|21.53|21.45|21.48|21.4|21.53|21.45|21.43|21.35|7
1605815100000|2020-11-19 19:45:00|21.43|21.35|21.48|21.4|21.48|21.4|21.41|21.33|0
1605815400000|2020-11-19 19:50:00|21.5|21.42|21.62|21.54|21.68|21.54|21.5|21.42|0
1605815700000|2020-11-19 19:55:00|21.61|21.53|21.59|21.51|21.62|21.54|21.59|21.51|3
1605816000000|2020-11-19 20:00:00|21.63|21.38|21.66|21.41|21.66|21.44|21.52|21.38|3
1605816300000|2020-11-19 20:05:00|21.68|21.43|21.7|21.45|21.73|21.48|21.66|21.41|0
1605816600000|2020-11-19 20:10:00|21.68|21.43|21.66|21.41|21.7|21.45|21.66|21.4|0
1605816900000|2020-11-19 20:15:00|21.7|21.4|21.73|21.48|21.73|21.48|21.66|21.4|0
1605817200000|2020-11-19 20:20:00|21.75|21.5|21.75|21.5|21.75|21.5|21.72|21.47|0
1605817500000|2020-11-19 20:25:00|21.77|21.52|21.77|21.52|21.84|21.54|21.75|21.5|1
1605817800000|2020-11-19 20:30:00|21.79|21.54|21.66|21.58|21.84|21.59|21.66|21.52|0
1605818100000|2020-11-19 20:35:00|21.77|21.52|21.77|21.52|21.77|21.58|21.63|21.52|11
1605818400000|2020-11-19 20:40:00|21.66|21.58|21.79|21.54|21.79|21.58|21.66|21.52|0
1605818700000|2020-11-19 20:45:00|21.77|21.52|21.84|21.59|21.84|21.63|21.71|21.52|0
1605819000000|2020-11-19 20:50:00|21.81|21.56|21.84|21.59|21.84|21.59|21.66|21.52|0
1605819300000|2020-11-19 20:55:00|21.82|21.57|21.86|21.61|21.9|21.61|21.81|21.56|18
1605855900000|2020-11-20 07:05:00|22.02|21.77|22.02|21.94|22.05|21.94|21.94|21.75|2
1605856200000|2020-11-20 07:10:00|22.04|21.96|22.03|21.95|22.04|21.96|22.03|21.95|1
1605856500000|2020-11-20 07:15:00|22.01|21.93|21.98|21.9|22.05|21.93|21.98|21.8|1
1605856800000|2020-11-20 07:20:00|22|21.92|22.03|21.95|22.03|21.95|22|21.92|1
1605857100000|2020-11-20 07:25:00|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|5
1605857400000|2020-11-20 07:30:00|21.86|21.78|21.98|21.9|22.05|21.9|21.86|21.78|8
1605857700000|2020-11-20 07:35:00|21.97|21.89|22.02|21.94|22.13|21.95|21.97|21.79|1
1605858000000|2020-11-20 07:40:00|22.13|21.88|22.09|21.84|22.13|21.97|22.02|21.84|4
1605858300000|2020-11-20 07:45:00|21.98|21.9|22.09|21.84|22.09|21.95|21.98|21.84|1
1605858600000|2020-11-20 07:50:00|21.98|21.9|22.09|21.84|22.09|21.95|21.98|21.81|5
1605858900000|2020-11-20 07:55:00|21.98|21.9|22.03|21.95|22.09|21.97|21.98|21.84|0
1605859200000|2020-11-20 08:00:00|22|21.92|21.9|21.82|22.09|22.01|21.9|21.82|128
1605859500000|2020-11-20 08:05:00|21.92|21.84|21.9|21.82|21.95|21.87|21.85|21.77|131
1605859800000|2020-11-20 08:10:00|21.93|21.85|21.87|21.79|21.95|21.87|21.85|21.77|64
1605860100000|2020-11-20 08:15:00|21.9|21.82|21.76|21.68|21.9|21.82|21.76|21.68|178
1605860400000|2020-11-20 08:20:00|21.72|21.64|21.74|21.66|21.76|21.68|21.71|21.63|142
1605860700000|2020-11-20 08:25:00|21.76|21.68|21.71|21.63|21.76|21.68|21.71|21.63|8
1605861000000|2020-11-20 08:30:00|21.69|21.61|21.71|21.63|21.71|21.63|21.67|21.59|62
1605861300000|2020-11-20 08:35:00|21.76|21.68|21.73|21.65|21.76|21.68|21.71|21.63|68
1605861600000|2020-11-20 08:40:00|21.74|21.66|21.74|21.66|21.76|21.68|21.67|21.59|46
1605861900000|2020-11-20 08:45:00|21.71|21.63|21.71|21.63|21.76|21.68|21.67|21.59|64
1605862200000|2020-11-20 08:50:00|21.73|21.65|21.6|21.52|21.74|21.66|21.6|21.52|107
1605862500000|2020-11-20 08:55:00|21.62|21.54|21.62|21.54|21.62|21.54|21.57|21.49|35
1605862800000|2020-11-20 09:00:00|21.6|21.52|21.6|21.52|21.62|21.54|21.57|21.49|17
1605863100000|2020-11-20 09:05:00|21.57|21.49|21.62|21.54|21.62|21.54|21.57|21.49|27
1605863400000|2020-11-20 09:10:00|21.6|21.52|21.62|21.54|21.62|21.54|21.6|21.52|5
1605863700000|2020-11-20 09:15:00|||||||||1
1605864000000|2020-11-20 09:20:00|21.64|21.56|21.62|21.54|21.66|21.58|21.62|21.54|39
1605864300000|2020-11-20 09:25:00|21.64|21.56|21.52|21.44|21.67|21.59|21.52|21.44|14
1605864600000|2020-11-20 09:30:00|21.55|21.47|21.57|21.49|21.57|21.49|21.52|21.44|4
1605864900000|2020-11-20 09:35:00|21.55|21.47|21.52|21.44|21.55|21.47|21.52|21.44|1
1605865500000|2020-11-20 09:45:00|21.53|21.45|21.5|21.42|21.53|21.45|21.48|21.4|23
1605865800000|2020-11-20 09:50:00|21.52|21.44|21.52|21.44|21.55|21.47|21.5|21.42|4
1605866100000|2020-11-20 09:55:00|21.53|21.45|21.53|21.45|21.55|21.47|21.52|21.44|0
1605866400000|2020-11-20 10:00:00|21.57|21.49|21.52|21.44|21.57|21.49|21.5|21.42|2
1605866700000|2020-11-20 10:05:00|21.53|21.45|21.52|21.44|21.56|21.48|21.48|21.4|45
1605867000000|2020-11-20 10:10:00|21.51|21.43|21.47|21.39|21.51|21.43|21.44|21.36|21
1605867300000|2020-11-20 10:15:00|21.49|21.41|21.64|21.56|21.64|21.56|21.47|21.39|98
1605867600000|2020-11-20 10:20:00|21.66|21.58|21.57|21.49|21.66|21.58|21.57|21.49|96
1605867900000|2020-11-20 10:25:00|21.56|21.48|21.52|21.44|21.57|21.49|21.49|21.41|24
1605868200000|2020-11-20 10:30:00|21.5|21.42|21.5|21.42|21.52|21.44|21.47|21.39|29
1605868500000|2020-11-20 10:35:00|21.49|21.41|21.43|21.35|21.49|21.41|21.43|21.35|8
1605868800000|2020-11-20 10:40:00|21.42|21.34|21.42|21.34|21.43|21.35|21.38|21.3|28
1605869100000|2020-11-20 10:45:00|21.4|21.32|21.38|21.3|21.47|21.39|21.38|21.3|25
1605869400000|2020-11-20 10:50:00|21.35|21.27|21.35|21.27|21.43|21.35|21.33|21.25|117
1605869700000|2020-11-20 10:55:00|21.38|21.3|21.43|21.35|21.43|21.35|21.38|21.3|77
1605870000000|2020-11-20 11:00:00|21.45|21.37|21.43|21.35|21.48|21.4|21.43|21.35|226
1605870300000|2020-11-20 11:05:00|||||||||34
1605870600000|2020-11-20 11:10:00|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|27
1605870900000|2020-11-20 11:15:00|21.45|21.37|21.43|21.35|21.48|21.4|21.43|21.35|47
1605871500000|2020-11-20 11:25:00|21.48|21.4|21.47|21.39|21.48|21.4|21.45|21.37|17
1605871800000|2020-11-20 11:30:00|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|4
1605872100000|2020-11-20 11:35:00|21.43|21.35|21.47|21.39|21.47|21.39|21.42|21.34|163
1605872700000|2020-11-20 11:45:00|21.45|21.37|21.42|21.34|21.47|21.39|21.42|21.34|60
1605873300000|2020-11-20 11:55:00|||||||||2
1605873600000|2020-11-20 12:00:00|||||||||1
1605873900000|2020-11-20 12:05:00|21.43|21.35|21.45|21.37|21.47|21.39|21.42|21.34|55
1605874200000|2020-11-20 12:10:00|21.43|21.35|21.38|21.3|21.45|21.37|21.38|21.3|23
1605874500000|2020-11-20 12:15:00|21.4|21.32|21.43|21.35|21.43|21.35|21.38|21.3|2
1605874800000|2020-11-20 12:20:00|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|3
1605875100000|2020-11-20 12:25:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1605875400000|2020-11-20 12:30:00|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|0
1605875700000|2020-11-20 12:35:00|21.49|21.41|21.54|21.46|21.56|21.48|21.49|21.41|151
1605876000000|2020-11-20 12:40:00|21.57|21.49|21.57|21.49|21.57|21.49|21.52|21.44|1
1605876300000|2020-11-20 12:45:00|21.54|21.46|21.57|21.49|21.57|21.49|21.52|21.44|15
1605876900000|2020-11-20 12:55:00|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|10
1605877200000|2020-11-20 13:00:00|21.57|21.49|21.52|21.44|21.57|21.49|21.52|21.44|67
1605877500000|2020-11-20 13:05:00|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|0
1605877800000|2020-11-20 13:10:00|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|66
1605878100000|2020-11-20 13:15:00|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|71
1605878400000|2020-11-20 13:20:00|21.61|21.53|21.55|21.47|21.62|21.54|21.52|21.44|47
1605878700000|2020-11-20 13:25:00|21.57|21.49|21.62|21.54|21.62|21.54|21.57|21.49|19
1605879000000|2020-11-20 13:30:00|21.59|21.51|21.57|21.49|21.62|21.54|21.57|21.49|89
1605879300000|2020-11-20 13:35:00|||||||||31
1605879600000|2020-11-20 13:40:00|21.62|21.54|21.66|21.58|21.71|21.63|21.62|21.54|128
1605879900000|2020-11-20 13:45:00|21.67|21.59|21.66|21.58|21.69|21.61|21.64|21.56|22
1605880200000|2020-11-20 13:50:00|21.67|21.59|21.72|21.64|21.74|21.66|21.66|21.58|49
1605880500000|2020-11-20 13:55:00|21.71|21.63|21.71|21.63|21.72|21.64|21.67|21.59|4
1605880800000|2020-11-20 14:00:00|21.74|21.66|21.72|21.64|21.76|21.68|21.71|21.63|40
1605881100000|2020-11-20 14:05:00|21.69|21.61|21.72|21.64|21.76|21.68|21.69|21.61|14
1605881400000|2020-11-20 14:10:00|21.67|21.59|21.67|21.59|21.72|21.64|21.67|21.59|14
1605881700000|2020-11-20 14:15:00|21.72|21.64|21.67|21.59|21.72|21.64|21.67|21.59|86
1605882000000|2020-11-20 14:20:00|21.69|21.61|21.69|21.61|21.71|21.63|21.67|21.59|12
1605882300000|2020-11-20 14:25:00|21.72|21.64|21.67|21.59|21.72|21.64|21.67|21.59|10
1605882600000|2020-11-20 14:30:00|21.72|21.64|21.62|21.54|21.72|21.64|21.57|21.49|126
1605882900000|2020-11-20 14:35:00|21.58|21.5|21.57|21.49|21.62|21.54|21.57|21.49|81
1605883200000|2020-11-20 14:40:00|21.55|21.47|21.52|21.44|21.57|21.49|21.48|21.4|294
1605883500000|2020-11-20 14:45:00|21.48|21.4|21.52|21.44|21.52|21.44|21.48|21.4|68
1605883800000|2020-11-20 14:50:00|21.57|21.49|21.62|21.54|21.62|21.54|21.54|21.46|171
1605884100000|2020-11-20 14:55:00|21.63|21.55|21.58|21.5|21.67|21.59|21.58|21.5|127
1605884400000|2020-11-20 15:00:00|21.6|21.52|21.58|21.5|21.63|21.55|21.53|21.45|84
1605884700000|2020-11-20 15:05:00|21.53|21.45|21.58|21.5|21.58|21.5|21.53|21.45|176
1605885000000|2020-11-20 15:10:00|21.55|21.47|21.67|21.59|21.67|21.59|21.53|21.45|61
1605885300000|2020-11-20 15:15:00|21.65|21.57|21.72|21.64|21.72|21.64|21.65|21.57|12
1605885600000|2020-11-20 15:20:00|21.7|21.62|21.62|21.54|21.72|21.64|21.62|21.54|20
1605885900000|2020-11-20 15:25:00|21.64|21.56|21.57|21.49|21.64|21.56|21.57|21.49|49
1605886200000|2020-11-20 15:30:00|21.53|21.45|21.58|21.5|21.62|21.54|21.53|21.45|479
1605886500000|2020-11-20 15:35:00|21.62|21.54|21.48|21.4|21.62|21.54|21.48|21.4|81
1605886800000|2020-11-20 15:40:00|21.49|21.41|21.58|21.5|21.58|21.5|21.48|21.4|99
1605887100000|2020-11-20 15:45:00|21.55|21.47|21.57|21.49|21.62|21.54|21.53|21.45|246
1605887400000|2020-11-20 15:50:00|21.58|21.5|21.58|21.5|21.58|21.5|21.53|21.45|19
1605887700000|2020-11-20 15:55:00|21.6|21.52|21.58|21.5|21.6|21.52|21.53|21.45|2
1605888000000|2020-11-20 16:00:00|21.56|21.48|21.48|21.4|21.56|21.48|21.48|21.4|223
1605888300000|2020-11-20 16:05:00|21.43|21.35|21.43|21.35|21.48|21.4|21.38|21.3|163
1605888600000|2020-11-20 16:10:00|21.44|21.36|21.48|21.4|21.48|21.4|21.43|21.35|25
1605888900000|2020-11-20 16:15:00|21.43|21.35|21.44|21.36|21.48|21.4|21.43|21.35|344
1605889200000|2020-11-20 16:20:00|21.43|21.35|21.44|21.36|21.44|21.36|21.43|21.35|47
1605889500000|2020-11-20 16:25:00|21.46|21.38|21.49|21.41|21.49|21.41|21.44|21.36|235
1605889800000|2020-11-20 16:30:00|21.48|21.4|21.44|21.36|21.51|21.43|21.44|21.36|44
1605890100000|2020-11-20 16:35:00|21.4|21.32|21.42|21.34|21.42|21.34|21.39|21.31|96
1605890400000|2020-11-20 16:40:00|21.39|21.31|21.44|21.36|21.44|21.36|21.39|21.31|14
1605890700000|2020-11-20 16:45:00|21.48|21.4|21.61|21.53|21.63|21.55|21.48|21.4|130
1605891000000|2020-11-20 16:50:00|21.6|21.52|21.53|21.45|21.63|21.55|21.53|21.45|51
1605891300000|2020-11-20 16:55:00|21.56|21.48|21.54|21.46|21.56|21.48|21.53|21.45|13
1605891600000|2020-11-20 17:00:00|21.56|21.48|21.54|21.46|21.58|21.5|21.54|21.46|0
1605892200000|2020-11-20 17:10:00|21.56|21.48|21.54|21.46|21.58|21.5|21.54|21.46|9
1605892500000|2020-11-20 17:15:00|21.56|21.48|21.54|21.46|21.58|21.5|21.54|21.46|0
1605892800000|2020-11-20 17:20:00|21.53|21.45|21.49|21.41|21.54|21.46|21.49|21.41|1
1605893400000|2020-11-20 17:30:00|21.46|21.38|21.49|21.41|21.49|21.41|21.44|21.36|75
1605893700000|2020-11-20 17:35:00|21.46|21.38|21.54|21.46|21.54|21.46|21.46|21.38|2
1605894000000|2020-11-20 17:40:00|21.51|21.43|21.49|21.41|21.54|21.46|21.47|21.39|0
1605894300000|2020-11-20 17:45:00|21.51|21.43|21.54|21.46|21.54|21.46|21.49|21.41|0
1605894600000|2020-11-20 17:50:00|21.51|21.43|21.49|21.41|21.54|21.46|21.49|21.41|0
1605894900000|2020-11-20 17:55:00|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1605895200000|2020-11-20 18:00:00|21.5|21.42|21.5|21.42|21.5|21.42|21.47|21.39|0
1605895500000|2020-11-20 18:05:00|21.54|21.46|21.53|21.45|21.54|21.46|21.49|21.41|1
1605895800000|2020-11-20 18:10:00|21.54|21.46|21.51|21.43|21.54|21.46|21.49|21.41|0
1605896100000|2020-11-20 18:15:00|21.49|21.41|21.49|21.41|21.53|21.45|21.49|21.41|4
1605896400000|2020-11-20 18:20:00|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|1
1605897000000|2020-11-20 18:30:00|21.47|21.39|21.47|21.39|21.47|21.39|21.44|21.36|18
1605897300000|2020-11-20 18:35:00|21.44|21.36|21.47|21.39|21.47|21.39|21.44|21.36|0
1605897600000|2020-11-20 18:40:00|21.49|21.41|21.44|21.36|21.49|21.41|21.44|21.36|6
1605897900000|2020-11-20 18:45:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|10
1605898200000|2020-11-20 18:50:00|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1605898500000|2020-11-20 18:55:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|1
1605898800000|2020-11-20 19:00:00|21.52|21.44|21.52|21.44|21.54|21.46|21.52|21.44|0
1605899100000|2020-11-20 19:05:00|21.54|21.46|21.54|21.46|21.54|21.46|21.52|21.44|0
1605899400000|2020-11-20 19:10:00|21.52|21.44|21.5|21.42|21.54|21.46|21.49|21.41|1
1605899700000|2020-11-20 19:15:00|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|2
1605900000000|2020-11-20 19:20:00|21.56|21.48|21.52|21.44|21.56|21.48|21.5|21.42|2
1605900300000|2020-11-20 19:25:00|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|5
1605900600000|2020-11-20 19:30:00|21.47|21.39|21.47|21.39|21.51|21.43|21.47|21.39|1
1605900900000|2020-11-20 19:35:00|21.45|21.37|21.45|21.37|21.45|21.37|21.42|21.34|85
1605901200000|2020-11-20 19:40:00|21.47|21.39|21.49|21.41|21.52|21.44|21.45|21.37|56
1605901500000|2020-11-20 19:45:00|21.47|21.39|21.47|21.39|21.52|21.44|21.47|21.39|4
1605901800000|2020-11-20 19:50:00|21.45|21.37|21.42|21.34|21.45|21.37|21.42|21.34|1
1605902100000|2020-11-20 19:55:00|21.44|21.36|21.52|21.27|21.57|21.39|21.42|21.27|1
1605902400000|2020-11-20 20:00:00|21.4|21.32|21.46|21.38|21.52|21.38|21.4|21.23|1
1605902700000|2020-11-20 20:05:00|21.57|21.32|21.51|21.43|21.57|21.43|21.46|21.27|0
1605903000000|2020-11-20 20:10:00|21.53|21.45|21.55|21.47|21.58|21.5|21.51|21.32|1
1605903300000|2020-11-20 20:15:00|21.58|21.5|21.66|21.41|21.71|21.52|21.55|21.41|2
1605903600000|2020-11-20 20:20:00|21.67|21.42|21.62|21.37|21.67|21.48|21.56|21.37|0
1605903900000|2020-11-20 20:25:00|21.56|21.48|21.56|21.48|21.64|21.48|21.54|21.37|0
1605904200000|2020-11-20 20:30:00|21.66|21.41|21.66|21.41|21.66|21.48|21.56|21.37|0
1605904500000|2020-11-20 20:35:00|21.56|21.48|21.57|21.32|21.62|21.48|21.51|21.32|0
1605904800000|2020-11-20 20:40:00|21.6|21.35|21.62|21.37|21.62|21.47|21.51|21.32|3
1605905100000|2020-11-20 20:45:00|21.66|21.41|21.62|21.37|21.66|21.41|21.57|21.32|10
1605905400000|2020-11-20 20:50:00|21.55|21.47|21.67|21.59|21.67|21.59|21.53|21.45|12
1605905700000|2020-11-20 20:55:00|21.66|21.58|21.61|21.36|21.75|21.59|21.43|21.31|115
1606115100000|2020-11-23 07:05:00|21.32|21.24|21.26|21.18|21.38|21.24|21.26|21.11|5
1606115400000|2020-11-23 07:10:00|21.28|21.2|21.23|21.15|21.33|21.2|21.22|21.07|8
1606115700000|2020-11-23 07:15:00|21.24|21.16|21.24|21.16|21.28|21.2|21.24|21.16|12
1606116000000|2020-11-23 07:20:00|21.25|21.17|21.3|21.22|21.32|21.24|21.25|21.17|28
1606116300000|2020-11-23 07:25:00|21.29|21.21|21.26|21.18|21.3|21.22|21.26|21.18|17
1606116600000|2020-11-23 07:30:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1606116900000|2020-11-23 07:35:00|21.26|21.18|21.3|21.22|21.32|21.24|21.26|21.18|31
1606117200000|2020-11-23 07:40:00|21.26|21.18|21.35|21.27|21.35|21.27|21.26|21.18|0
1606117500000|2020-11-23 07:45:00|||||||||1
1606117800000|2020-11-23 07:50:00|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1606118100000|2020-11-23 07:55:00|21.35|21.27|21.33|21.25|21.37|21.29|21.32|21.24|17
1606118400000|2020-11-23 08:00:00|21.32|21.24|21.32|21.24|21.38|21.3|21.28|21.2|22
1606118700000|2020-11-23 08:05:00|21.31|21.23|21.23|21.15|21.32|21.24|21.19|21.11|81
1606119000000|2020-11-23 08:10:00|21.24|21.16|21.34|21.26|21.34|21.26|21.24|21.16|4
1606119300000|2020-11-23 08:15:00|21.33|21.25|21.28|21.2|21.34|21.26|21.26|21.18|3
1606119600000|2020-11-23 08:20:00|21.26|21.18|21.19|21.11|21.28|21.2|21.14|21.06|29
1606119900000|2020-11-23 08:25:00|21.21|21.13|21.24|21.16|21.28|21.2|21.21|21.13|49
1606120200000|2020-11-23 08:30:00|21.21|21.13|21.19|21.11|21.24|21.16|21.14|21.06|41
1606120500000|2020-11-23 08:35:00|21.17|21.09|21.36|21.28|21.38|21.3|21.14|21.06|61
1606120800000|2020-11-23 08:40:00|21.38|21.3|21.38|21.3|21.38|21.3|21.33|21.25|7
1606121100000|2020-11-23 08:45:00|21.42|21.34|21.36|21.28|21.42|21.34|21.33|21.25|188
1606121400000|2020-11-23 08:50:00|21.38|21.3|21.39|21.31|21.43|21.35|21.34|21.26|9
1606121700000|2020-11-23 08:55:00|21.38|21.3|21.29|21.21|21.41|21.33|21.29|21.21|762
1606122000000|2020-11-23 09:00:00|21.32|21.24|21.38|21.3|21.41|21.33|21.32|21.24|87
1606122300000|2020-11-23 09:05:00|21.36|21.28|21.29|21.21|21.38|21.3|21.29|21.21|32
1606122600000|2020-11-23 09:10:00|21.27|21.19|21.2|21.12|21.29|21.21|21.2|21.12|100
1606122900000|2020-11-23 09:15:00|21.21|21.13|21.21|21.13|21.21|21.13|21.2|21.12|13
1606123200000|2020-11-23 09:20:00|21.22|21.14|21.23|21.15|21.26|21.18|21.21|21.13|60
1606123500000|2020-11-23 09:25:00|21.25|21.17|21.2|21.12|21.25|21.17|21.2|21.12|26
1606123800000|2020-11-23 09:30:00|21.21|21.13|21.29|21.21|21.29|21.21|21.2|21.12|107
1606124100000|2020-11-23 09:35:00|21.27|21.19|21.33|21.25|21.33|21.25|21.25|21.17|45
1606124400000|2020-11-23 09:40:00|21.38|21.3|21.38|21.3|21.38|21.3|21.36|21.28|11
1606124700000|2020-11-23 09:45:00|21.36|21.28|21.34|21.26|21.39|21.31|21.34|21.26|16
1606125000000|2020-11-23 09:50:00|21.36|21.28|21.34|21.26|21.38|21.3|21.33|21.25|16
1606125300000|2020-11-23 09:55:00|21.33|21.25|21.33|21.25|21.33|21.25|21.29|21.21|3
1606125600000|2020-11-23 10:00:00|21.31|21.23|21.31|21.23|21.33|21.25|21.31|21.23|28
1606125900000|2020-11-23 10:05:00|21.29|21.21|21.32|21.24|21.35|21.27|21.29|21.21|65
1606126200000|2020-11-23 10:10:00|21.35|21.27|21.32|21.24|21.35|21.27|21.32|21.24|2
1606126500000|2020-11-23 10:15:00|21.3|21.22|21.21|21.13|21.3|21.22|21.21|21.13|132
1606126800000|2020-11-23 10:20:00|21.23|21.15|21.26|21.18|21.26|21.18|21.23|21.15|3
1606127100000|2020-11-23 10:25:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|43
1606127400000|2020-11-23 10:30:00|21.31|21.23|21.3|21.22|21.34|21.26|21.3|21.22|55
1606127700000|2020-11-23 10:35:00|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|0
1606128000000|2020-11-23 10:40:00|21.25|21.17|21.34|21.26|21.34|21.26|21.25|21.17|65
1606128300000|2020-11-23 10:45:00|21.35|21.27|21.3|21.22|21.35|21.27|21.3|21.22|15
1606128600000|2020-11-23 10:50:00|21.26|21.18|21.3|21.22|21.31|21.23|21.26|21.18|32
1606128900000|2020-11-23 10:55:00|21.32|21.24|21.33|21.25|21.36|21.28|21.3|21.22|5
1606129200000|2020-11-23 11:00:00|21.34|21.26|21.31|21.23|21.35|21.27|21.3|21.22|70
1606129500000|2020-11-23 11:05:00|21.33|21.25|21.31|21.23|21.35|21.27|21.31|21.23|84
1606130100000|2020-11-23 11:15:00|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|50
1606130400000|2020-11-23 11:20:00|21.39|21.31|21.35|21.27|21.4|21.32|21.35|21.27|44
1606130700000|2020-11-23 11:25:00|21.38|21.3|21.47|21.39|21.49|21.41|21.37|21.29|54
1606131000000|2020-11-23 11:30:00|21.44|21.36|21.44|21.36|21.49|21.41|21.44|21.36|7
1606131300000|2020-11-23 11:35:00|21.45|21.37|21.44|21.36|21.45|21.37|21.4|21.32|2
1606131600000|2020-11-23 11:40:00|21.42|21.34|21.45|21.37|21.45|21.37|21.42|21.34|1
1606131900000|2020-11-23 11:45:00|21.44|21.36|21.45|21.37|21.45|21.37|21.44|21.36|0
1606132200000|2020-11-23 11:50:00|21.43|21.35|21.42|21.34|21.45|21.37|21.4|21.32|8
1606132500000|2020-11-23 11:55:00|21.4|21.32|21.42|21.34|21.44|21.36|21.4|21.32|84
1606132800000|2020-11-23 12:00:00|21.4|21.32|21.45|21.37|21.47|21.39|21.4|21.32|54
1606133100000|2020-11-23 12:05:00|21.46|21.38|21.49|21.41|21.54|21.46|21.45|21.37|72
1606133400000|2020-11-23 12:10:00|21.47|21.39|21.44|21.36|21.49|21.41|21.44|21.36|56
1606133700000|2020-11-23 12:15:00|21.42|21.34|21.42|21.34|21.44|21.36|21.42|21.34|0
1606134000000|2020-11-23 12:20:00|21.44|21.36|21.39|21.31|21.44|21.36|21.39|21.31|29
1606134300000|2020-11-23 12:25:00|21.35|21.27|21.35|21.27|21.35|21.27|21.34|21.26|43
1606134600000|2020-11-23 12:30:00|21.37|21.29|21.42|21.34|21.44|21.36|21.34|21.26|25
1606134900000|2020-11-23 12:35:00|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|4
1606135200000|2020-11-23 12:40:00|21.35|21.27|21.35|21.27|21.35|21.27|21.34|21.26|94
1606135500000|2020-11-23 12:45:00|||||||||31
1606135800000|2020-11-23 12:50:00|21.3|21.22|21.35|21.27|21.35|21.27|21.3|21.22|122
1606136100000|2020-11-23 12:55:00|21.34|21.26|21.3|21.22|21.35|21.27|21.3|21.22|1170
1606136400000|2020-11-23 13:00:00|21.32|21.24|21.3|21.22|21.32|21.24|21.28|21.2|1
1606137300000|2020-11-23 13:15:00|21.31|21.23|21.35|21.27|21.39|21.31|21.3|21.22|33
1606137600000|2020-11-23 13:20:00|21.33|21.25|21.3|21.22|21.35|21.27|21.3|21.22|1
1606137900000|2020-11-23 13:25:00|21.34|21.26|21.3|21.22|21.34|21.26|21.3|21.22|68
1606138200000|2020-11-23 13:30:00|21.27|21.19|21.3|21.22|21.3|21.22|21.25|21.17|111
1606138500000|2020-11-23 13:35:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|112
1606138800000|2020-11-23 13:40:00|21.29|21.21|21.39|21.31|21.49|21.41|21.29|21.21|332
1606139100000|2020-11-23 13:45:00|21.42|21.34|21.42|21.34|21.49|21.41|21.4|21.32|93
1606139400000|2020-11-23 13:50:00|21.41|21.33|21.45|21.37|21.49|21.41|21.39|21.31|26
1606139700000|2020-11-23 13:55:00|21.42|21.34|21.4|21.32|21.44|21.36|21.38|21.3|36
1606140000000|2020-11-23 14:00:00|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|51
1606140300000|2020-11-23 14:05:00|21.44|21.36|21.44|21.36|21.45|21.37|21.42|21.34|12
1606140600000|2020-11-23 14:10:00|21.42|21.34|21.49|21.41|21.49|21.41|21.42|21.34|12
1606140900000|2020-11-23 14:15:00|21.47|21.39|21.47|21.39|21.49|21.41|21.44|21.36|12
1606141200000|2020-11-23 14:20:00|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|0
1606141500000|2020-11-23 14:25:00|21.42|21.34|21.38|21.3|21.42|21.34|21.38|21.3|12
1606141800000|2020-11-23 14:30:00|21.37|21.29|21.4|21.32|21.42|21.34|21.35|21.27|499
1606142100000|2020-11-23 14:35:00|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|7
1606142400000|2020-11-23 14:40:00|21.42|21.34|21.35|21.27|21.45|21.37|21.35|21.27|84
1606142700000|2020-11-23 14:45:00|21.32|21.24|21.29|21.21|21.35|21.27|21.25|21.17|638
1606143000000|2020-11-23 14:50:00|21.27|21.19|21.31|21.23|21.35|21.27|21.27|21.19|103
1606143300000|2020-11-23 14:55:00|21.32|21.24|21.4|21.32|21.4|21.32|21.31|21.23|93
1606143600000|2020-11-23 15:00:00|21.39|21.31|21.4|21.32|21.4|21.32|21.32|21.24|125
1606143900000|2020-11-23 15:05:00|21.39|21.31|21.4|21.32|21.49|21.41|21.39|21.31|181
1606144200000|2020-11-23 15:10:00|21.42|21.34|21.46|21.38|21.49|21.41|21.4|21.32|154
1606144500000|2020-11-23 15:15:00|21.45|21.37|21.37|21.29|21.47|21.39|21.36|21.28|69
1606144800000|2020-11-23 15:20:00|21.39|21.31|21.41|21.33|21.42|21.34|21.36|21.28|70
1606145100000|2020-11-23 15:25:00|21.42|21.34|21.55|21.47|21.56|21.48|21.42|21.34|662
1606145400000|2020-11-23 15:30:00|21.56|21.48|21.5|21.42|21.57|21.49|21.46|21.38|104
1606145700000|2020-11-23 15:35:00|21.48|21.4|21.43|21.35|21.51|21.43|21.41|21.33|66
1606146000000|2020-11-23 15:40:00|21.41|21.33|21.51|21.43|21.51|21.43|21.41|21.33|204
1606146300000|2020-11-23 15:45:00|21.47|21.39|21.41|21.33|21.51|21.43|21.41|21.33|102
1606146600000|2020-11-23 15:50:00|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|39
1606146900000|2020-11-23 15:55:00|21.36|21.28|21.31|21.23|21.37|21.29|21.29|21.21|139
1606147200000|2020-11-23 16:00:00|21.32|21.24|21.36|21.28|21.41|21.33|21.32|21.24|239
1606147500000|2020-11-23 16:05:00|21.38|21.3|21.51|21.43|21.51|21.43|21.36|21.28|131
1606147800000|2020-11-23 16:10:00|21.54|21.46|21.77|21.69|21.77|21.69|21.53|21.45|808
1606148100000|2020-11-23 16:15:00|21.78|21.7|21.66|21.58|21.82|21.74|21.64|21.56|417
1606148400000|2020-11-23 16:20:00|21.68|21.6|21.72|21.64|21.73|21.65|21.64|21.56|557
1606148700000|2020-11-23 16:25:00|21.73|21.65|21.77|21.69|21.78|21.7|21.72|21.64|440
1606149000000|2020-11-23 16:30:00|21.75|21.67|21.92|21.84|21.92|21.84|21.73|21.65|274
1606149300000|2020-11-23 16:35:00|21.9|21.82|21.83|21.75|21.92|21.84|21.73|21.65|109
1606149600000|2020-11-23 16:40:00|21.85|21.77|21.87|21.79|21.88|21.8|21.8|21.72|12
1606149900000|2020-11-23 16:45:00|21.88|21.8|21.78|21.7|21.88|21.8|21.77|21.69|25
1606150200000|2020-11-23 16:50:00|21.76|21.68|21.74|21.66|21.78|21.7|21.73|21.65|70
1606150500000|2020-11-23 16:55:00|21.75|21.67|21.7|21.62|21.75|21.67|21.7|21.62|190
1606150800000|2020-11-23 17:00:00|21.71|21.63|21.7|21.62|21.81|21.73|21.7|21.62|107
1606151100000|2020-11-23 17:05:00|21.71|21.63|21.7|21.62|21.76|21.68|21.7|21.62|95
1606151400000|2020-11-23 17:10:00|21.68|21.6|21.68|21.6|21.71|21.63|21.65|21.57|0
1606151700000|2020-11-23 17:15:00|21.7|21.62|21.61|21.53|21.7|21.62|21.61|21.53|104
1606152000000|2020-11-23 17:20:00|21.63|21.55|21.61|21.53|21.66|21.58|21.61|21.53|8
1606152300000|2020-11-23 17:25:00|21.59|21.51|21.61|21.53|21.65|21.57|21.59|21.51|70
1606152600000|2020-11-23 17:30:00|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|0
1606152900000|2020-11-23 17:35:00|21.57|21.49|21.59|21.51|21.61|21.53|21.57|21.49|4
1606153200000|2020-11-23 17:40:00|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|0
1606153500000|2020-11-23 17:45:00|21.61|21.53|21.57|21.49|21.61|21.53|21.55|21.47|0
1606153800000|2020-11-23 17:50:00|21.56|21.48|21.56|21.48|21.57|21.49|21.55|21.47|0
1606154100000|2020-11-23 17:55:00|21.55|21.47|21.51|21.43|21.56|21.48|21.51|21.43|0
1606154400000|2020-11-23 18:00:00|21.53|21.45|21.49|21.41|21.53|21.45|21.49|21.41|1
1606154700000|2020-11-23 18:05:00|21.5|21.42|21.48|21.4|21.51|21.43|21.48|21.4|0
1606155000000|2020-11-23 18:10:00|21.5|21.42|21.48|21.4|21.51|21.43|21.48|21.4|0
1606155300000|2020-11-23 18:15:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1606155900000|2020-11-23 18:25:00|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|0
1606156200000|2020-11-23 18:30:00|21.52|21.44|21.43|21.35|21.52|21.44|21.43|21.35|1
1606156500000|2020-11-23 18:35:00|21.42|21.34|21.39|21.31|21.45|21.37|21.39|21.31|12
1606156800000|2020-11-23 18:40:00|21.41|21.33|21.46|21.38|21.47|21.39|21.39|21.31|60
1606157100000|2020-11-23 18:45:00|21.47|21.39|21.39|21.31|21.47|21.39|21.39|21.31|8
1606157400000|2020-11-23 18:50:00|21.41|21.33|21.37|21.29|21.43|21.35|21.37|21.29|2
1606157700000|2020-11-23 18:55:00|21.4|21.32|21.37|21.29|21.42|21.34|21.37|21.29|1
1606158000000|2020-11-23 19:00:00|21.4|21.32|21.39|21.31|21.42|21.34|21.37|21.29|0
1606158300000|2020-11-23 19:05:00|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|0
1606158600000|2020-11-23 19:10:00|21.41|21.33|21.43|21.35|21.48|21.4|21.39|21.31|3
1606158900000|2020-11-23 19:15:00|21.41|21.33|21.47|21.39|21.47|21.39|21.39|21.31|5
1606159200000|2020-11-23 19:20:00|21.45|21.37|21.45|21.37|21.47|21.39|21.45|21.37|1
1606159500000|2020-11-23 19:25:00|21.47|21.39|21.47|21.39|21.47|21.39|21.45|21.37|0
1606159800000|2020-11-23 19:30:00|21.45|21.37|21.45|21.37|21.47|21.39|21.45|21.37|0
1606160100000|2020-11-23 19:35:00|21.47|21.39|21.47|21.39|21.47|21.39|21.45|21.37|0
1606160400000|2020-11-23 19:40:00|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|0
1606160700000|2020-11-23 19:45:00|21.45|21.37|21.53|21.45|21.54|21.46|21.45|21.37|3
1606161000000|2020-11-23 19:50:00|21.54|21.46|21.48|21.4|21.54|21.46|21.43|21.29|0
1606161300000|2020-11-23 19:55:00|21.47|21.39|21.57|21.32|21.58|21.4|21.47|21.31|0
1606161600000|2020-11-23 20:00:00|21.58|21.33|21.57|21.32|21.58|21.33|21.57|21.32|0
1606161900000|2020-11-23 20:05:00|21.58|21.33|21.58|21.33|21.58|21.33|21.56|21.31|0
1606162200000|2020-11-23 20:10:00|21.57|21.32|21.48|21.23|21.58|21.37|21.45|21.23|6
1606162500000|2020-11-23 20:15:00|21.5|21.25|21.51|21.26|21.51|21.26|21.48|21.23|0
1606162800000|2020-11-23 20:20:00|21.45|21.37|21.45|21.37|21.52|21.37|21.45|21.27|0
1606163100000|2020-11-23 20:25:00|21.52|21.27|21.45|21.37|21.52|21.37|21.45|21.27|0
1606163400000|2020-11-23 20:30:00|21.48|21.4|21.67|21.42|21.68|21.44|21.48|21.35|11
1606163700000|2020-11-23 20:35:00|21.68|21.43|21.66|21.41|21.75|21.45|21.66|21.41|0
1606164000000|2020-11-23 20:40:00|21.65|21.4|21.67|21.42|21.67|21.42|21.61|21.32|1
1606164300000|2020-11-23 20:45:00|21.66|21.41|21.67|21.42|21.67|21.42|21.62|21.32|0
1606164600000|2020-11-23 20:50:00|21.66|21.41|21.65|21.4|21.67|21.46|21.53|21.38|8
1606164900000|2020-11-23 20:55:00|21.64|21.39|21.63|21.38|21.65|21.51|21.58|21.37|11
1606201500000|2020-11-24 07:05:00|21.16|21.08|21.15|21.07|21.17|21.09|21.15|21.07|1
1606201800000|2020-11-24 07:10:00|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|3
1606202100000|2020-11-24 07:15:00|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|0
1606202400000|2020-11-24 07:20:00|21.13|21.05|21.17|21.09|21.17|21.09|21.12|21.04|31
1606202700000|2020-11-24 07:25:00|21.15|21.07|21.11|21.03|21.15|21.07|21.11|21.03|44
1606203000000|2020-11-24 07:30:00|21.12|21.04|21.12|21.04|21.12|21.04|21.11|21.03|0
1606203300000|2020-11-24 07:35:00|21.15|21.07|21.14|21.06|21.16|21.08|21.12|21.04|29
1606203600000|2020-11-24 07:40:00|21.16|21.08|21.16|21.08|21.16|21.08|21.13|21.05|0
1606203900000|2020-11-24 07:45:00|21.17|21.09|21.19|21.11|21.21|21.13|21.17|21.09|0
1606204200000|2020-11-24 07:50:00|21.17|21.09|21.18|21.1|21.21|21.13|21.17|21.09|3
1606204500000|2020-11-24 07:55:00|21.19|21.11|21.19|21.11|21.23|21.15|21.18|21.1|7
1606204800000|2020-11-24 08:00:00|21.18|21.1|21.14|21.06|21.19|21.11|21.06|20.98|269
1606205100000|2020-11-24 08:05:00|21.16|21.08|21.16|21.08|21.21|21.13|21.14|21.06|157
1606205400000|2020-11-24 08:10:00|21.14|21.06|21.15|21.07|21.19|21.11|21.13|21.05|51
1606205700000|2020-11-24 08:15:00|21.13|21.05|21.18|21.1|21.23|21.15|21.13|21.05|81
1606206000000|2020-11-24 08:20:00|21.16|21.08|21.06|20.98|21.18|21.1|21.06|20.98|45
1606206300000|2020-11-24 08:25:00|21.08|21|21.13|21.05|21.18|21.1|21.06|20.98|21
1606206600000|2020-11-24 08:30:00|21.14|21.06|21.18|21.1|21.24|21.16|21.14|21.06|657
1606206900000|2020-11-24 08:35:00|21.14|21.06|21.23|21.15|21.23|21.15|21.13|21.05|142
1606207200000|2020-11-24 08:40:00|21.21|21.13|21.21|21.13|21.23|21.15|21.19|21.11|59
1606207500000|2020-11-24 08:45:00|21.2|21.12|21.13|21.05|21.21|21.13|21.13|21.05|46
1606207800000|2020-11-24 08:50:00|21.14|21.06|21.13|21.05|21.18|21.1|21.13|21.05|71
1606208100000|2020-11-24 08:55:00|21.11|21.03|21.11|21.03|21.13|21.05|21.08|21|38
1606208400000|2020-11-24 09:00:00|21.13|21.05|21.09|21.01|21.13|21.05|21.09|21.01|19
1606208700000|2020-11-24 09:05:00|21.08|21|21.08|21|21.11|21.03|21.08|21|82
1606209000000|2020-11-24 09:10:00|21.09|21.01|21.08|21|21.09|21.01|21.04|20.96|91
1606209300000|2020-11-24 09:15:00|21.04|20.96|21.12|21.04|21.12|21.04|21.04|20.96|142
1606209600000|2020-11-24 09:20:00|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|78
1606209900000|2020-11-24 09:25:00|21.13|21.05|21.11|21.03|21.15|21.07|21.11|21.03|112
1606210200000|2020-11-24 09:30:00|21.08|21|21.08|21|21.11|21.03|21.08|21|87
1606210500000|2020-11-24 09:35:00|21.06|20.98|21.05|20.97|21.07|20.99|21.03|20.95|48
1606210800000|2020-11-24 09:40:00|21.03|20.95|21.03|20.95|21.07|20.99|20.98|20.9|23
1606211100000|2020-11-24 09:45:00|21.07|20.99|21.11|21.03|21.11|21.03|21.03|20.95|8
1606211400000|2020-11-24 09:50:00|21.1|21.02|21.08|21|21.12|21.04|21.08|21|100
1606211700000|2020-11-24 09:55:00|21.03|20.95|21.07|20.99|21.08|21|21.03|20.95|85
1606212000000|2020-11-24 10:00:00|21.08|21|21.08|21|21.1|21.02|21.05|20.97|119
1606212300000|2020-11-24 10:05:00|||||||||2
1606212600000|2020-11-24 10:10:00|21.06|20.98|21.06|20.98|21.08|21|21.04|20.96|28
1606212900000|2020-11-24 10:15:00|21.04|20.96|21.03|20.95|21.08|21|21.03|20.95|47
1606213200000|2020-11-24 10:20:00|21.06|20.98|21.08|21|21.08|21|21.03|20.95|15
1606213500000|2020-11-24 10:25:00|21.06|20.98|21.08|21|21.08|21|21.04|20.96|3
1606213800000|2020-11-24 10:30:00|21.06|20.98|21.03|20.95|21.06|20.98|21.03|20.95|54
1606214100000|2020-11-24 10:35:00|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|14
1606214400000|2020-11-24 10:40:00|21.08|21|21.08|21|21.09|21.01|21.08|21|119
1606214700000|2020-11-24 10:45:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|15
1606215000000|2020-11-24 10:50:00|21.07|20.99|21.04|20.96|21.07|20.99|21.04|20.96|45
1606215300000|2020-11-24 10:55:00|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|12
1606215900000|2020-11-24 11:05:00|21.02|20.94|20.96|20.88|21.04|20.96|20.96|20.88|53
1606216200000|2020-11-24 11:10:00|20.98|20.9|21|20.92|21.01|20.93|20.98|20.9|58
1606216500000|2020-11-24 11:15:00|21.01|20.93|21|20.92|21.01|20.93|20.99|20.91|0
1606216800000|2020-11-24 11:20:00|20.99|20.91|20.96|20.88|21|20.92|20.96|20.88|33
1606217100000|2020-11-24 11:25:00|20.97|20.89|21.04|20.96|21.04|20.96|20.97|20.89|74
1606217400000|2020-11-24 11:30:00|21.02|20.94|21.04|20.96|21.04|20.96|21|20.92|32
1606217700000|2020-11-24 11:35:00|21.02|20.94|21|20.92|21.04|20.96|21|20.92|63
1606218000000|2020-11-24 11:40:00|21.01|20.93|21|20.92|21.04|20.96|21|20.92|33
1606218300000|2020-11-24 11:45:00|21.02|20.94|21.02|20.94|21.04|20.96|21.02|20.94|9
1606218600000|2020-11-24 11:50:00|21|20.92|21|20.92|21|20.92|21|20.92|1
1606218900000|2020-11-24 11:55:00|21.01|20.93|21.02|20.94|21.04|20.96|21.01|20.93|3
1606219200000|2020-11-24 12:00:00|21.01|20.93|21.06|20.98|21.06|20.98|21.01|20.93|14
1606219500000|2020-11-24 12:05:00|21.08|21|21.06|20.98|21.08|21|21.06|20.98|23
1606219800000|2020-11-24 12:10:00|21.08|21|21.08|21|21.09|21.01|21.06|20.98|35
1606220100000|2020-11-24 12:15:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1606220400000|2020-11-24 12:20:00|21.13|21.05|21.14|21.06|21.16|21.08|21.13|21.05|193
1606220700000|2020-11-24 12:25:00|21.16|21.08|21.18|21.1|21.2|21.12|21.14|21.06|291
1606221000000|2020-11-24 12:30:00|21.16|21.08|21.14|21.06|21.18|21.1|21.14|21.06|152
1606221300000|2020-11-24 12:35:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|33
1606221600000|2020-11-24 12:40:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|217
1606221900000|2020-11-24 12:45:00|21.08|21|21.08|21|21.08|21|21.08|21|0
1606222200000|2020-11-24 12:50:00|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|235
1606222500000|2020-11-24 12:55:00|21.06|20.98|21.03|20.95|21.08|21|21.03|20.95|4
1606222800000|2020-11-24 13:00:00|21.06|20.98|20.99|20.91|21.06|20.98|20.98|20.9|168
1606223100000|2020-11-24 13:05:00|21.01|20.93|21.03|20.95|21.03|20.95|20.99|20.91|76
1606223400000|2020-11-24 13:10:00|21.05|20.97|21.1|21.02|21.12|21.04|21.03|20.95|218
1606223700000|2020-11-24 13:15:00|21.12|21.04|21.15|21.07|21.15|21.07|21.1|21.02|109
1606224000000|2020-11-24 13:20:00|21.14|21.06|21.1|21.02|21.14|21.06|21.1|21.02|372
1606224600000|2020-11-24 13:30:00|21.09|21.01|21.07|20.99|21.1|21.02|21.07|20.99|14
1606224900000|2020-11-24 13:35:00|21.06|20.98|21.1|21.02|21.14|21.06|21.06|20.98|33
1606225200000|2020-11-24 13:40:00|||||||||53
1606225500000|2020-11-24 13:45:00|21.07|20.99|21.1|21.02|21.1|21.02|21.07|20.99|6
1606225800000|2020-11-24 13:50:00|21.09|21.01|21.1|21.02|21.1|21.02|21.07|20.99|9
1606226100000|2020-11-24 13:55:00|21.11|21.03|21.12|21.04|21.16|21.08|21.11|21.03|9
1606226400000|2020-11-24 14:00:00|21.16|21.08|21.16|21.08|21.16|21.08|21.12|21.04|34
1606226700000|2020-11-24 14:05:00|21.19|21.11|21.17|21.09|21.19|21.11|21.16|21.08|168
1606227000000|2020-11-24 14:10:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|2
1606227300000|2020-11-24 14:15:00|21.12|21.04|21.12|21.04|21.14|21.06|21.12|21.04|69
1606227600000|2020-11-24 14:20:00|21.14|21.06|21.12|21.04|21.17|21.09|21.12|21.04|51
1606227900000|2020-11-24 14:25:00|21.13|21.05|21.14|21.06|21.16|21.08|21.12|21.04|67
1606228200000|2020-11-24 14:30:00|21.12|21.04|21.12|21.04|21.14|21.06|21.12|21.04|77
1606228500000|2020-11-24 14:35:00|21.16|21.08|21.16|21.08|21.17|21.09|21.12|21.04|156
1606228800000|2020-11-24 14:40:00|21.14|21.06|21.17|21.09|21.19|21.11|21.14|21.06|164
1606229100000|2020-11-24 14:45:00|21.19|21.11|21.2|21.12|21.21|21.13|21.16|21.08|317
1606229400000|2020-11-24 14:50:00|21.21|21.13|21.19|21.11|21.21|21.13|21.17|21.09|480
1606229700000|2020-11-24 14:55:00|21.2|21.12|21.16|21.08|21.2|21.12|21.16|21.08|36
1606230000000|2020-11-24 15:00:00|21.17|21.09|21.21|21.13|21.21|21.13|21.16|21.08|204
1606230300000|2020-11-24 15:05:00|21.24|21.16|21.22|21.14|21.26|21.18|21.21|21.13|521
1606230600000|2020-11-24 15:10:00|21.23|21.15|21.18|21.1|21.26|21.18|21.17|21.09|108
1606230900000|2020-11-24 15:15:00|21.22|21.14|21.23|21.15|21.26|21.18|21.2|21.12|91
1606231200000|2020-11-24 15:20:00|21.22|21.14|21.22|21.14|21.23|21.15|21.18|21.1|17
1606231500000|2020-11-24 15:25:00|21.18|21.1|21.18|21.1|21.18|21.1|21.13|21.05|59
1606231800000|2020-11-24 15:30:00|21.22|21.14|21.25|21.17|21.27|21.19|21.22|21.14|24
1606232100000|2020-11-24 15:35:00|21.23|21.15|21.25|21.17|21.25|21.17|21.18|21.1|94
1606232400000|2020-11-24 15:40:00|21.23|21.15|21.23|21.15|21.27|21.19|21.22|21.14|33
1606232700000|2020-11-24 15:45:00|21.27|21.19|21.23|21.15|21.27|21.19|21.23|21.15|8
1606233000000|2020-11-24 15:50:00|21.22|21.14|21.23|21.15|21.25|21.17|21.18|21.1|12
1606233300000|2020-11-24 15:55:00|21.2|21.12|21.22|21.14|21.23|21.15|21.18|21.1|42
1606233600000|2020-11-24 16:00:00|21.18|21.1|21.23|21.15|21.23|21.15|21.18|21.1|259
1606233900000|2020-11-24 16:05:00|21.27|21.19|21.27|21.19|21.27|21.19|21.23|21.15|90
1606234200000|2020-11-24 16:10:00|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|26
1606234500000|2020-11-24 16:15:00|21.32|21.24|21.27|21.19|21.32|21.24|21.27|21.19|477
1606234800000|2020-11-24 16:20:00|21.28|21.2|21.32|21.24|21.32|21.24|21.25|21.17|126
1606235100000|2020-11-24 16:25:00|21.36|21.28|21.32|21.24|21.36|21.28|21.32|21.24|218
1606235400000|2020-11-24 16:30:00|21.36|21.28|21.32|21.24|21.36|21.28|21.27|21.19|484
1606235700000|2020-11-24 16:35:00|21.31|21.23|21.27|21.19|21.32|21.24|21.27|21.19|37
1606236000000|2020-11-24 16:40:00|21.28|21.2|21.32|21.24|21.33|21.25|21.27|21.19|61
1606236300000|2020-11-24 16:45:00|21.33|21.25|21.31|21.23|21.34|21.26|21.3|21.22|286
1606236600000|2020-11-24 16:50:00|21.35|21.27|21.35|21.27|21.35|21.27|21.3|21.22|107
1606236900000|2020-11-24 16:55:00|21.34|21.26|21.35|21.27|21.4|21.32|21.31|21.23|83
1606237200000|2020-11-24 17:00:00|21.34|21.26|21.36|21.28|21.36|21.28|21.31|21.23|48
1606237500000|2020-11-24 17:05:00|21.35|21.27|21.35|21.27|21.36|21.28|21.31|21.23|2
1606237800000|2020-11-24 17:10:00|21.33|21.25|21.35|21.27|21.37|21.29|21.33|21.25|0
1606238100000|2020-11-24 17:15:00|21.36|21.28|21.35|21.27|21.36|21.28|21.35|21.27|0
1606238400000|2020-11-24 17:20:00|21.33|21.25|21.3|21.22|21.33|21.25|21.26|21.18|27
1606238700000|2020-11-24 17:25:00|21.28|21.2|21.26|21.18|21.3|21.22|21.26|21.18|0
1606239000000|2020-11-24 17:30:00|21.24|21.16|21.24|21.16|21.26|21.18|21.23|21.15|10
1606239300000|2020-11-24 17:35:00|21.23|21.15|21.26|21.18|21.26|21.18|21.23|21.15|0
1606239600000|2020-11-24 17:40:00|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1606239900000|2020-11-24 17:45:00|21.26|21.18|21.26|21.18|21.26|21.18|21.24|21.16|0
1606240200000|2020-11-24 17:50:00|21.25|21.17|21.24|21.16|21.26|21.18|21.22|21.14|23
1606240500000|2020-11-24 17:55:00|21.26|21.18|21.21|21.13|21.26|21.18|21.21|21.13|2
1606240800000|2020-11-24 18:00:00|21.26|21.18|21.26|21.18|21.26|21.18|21.21|21.13|8
1606241100000|2020-11-24 18:05:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|42
1606241400000|2020-11-24 18:10:00|21.24|21.16|21.26|21.18|21.29|21.21|21.24|21.16|32
1606241700000|2020-11-24 18:15:00|21.24|21.16|21.25|21.17|21.26|21.18|21.23|21.15|0
1606242000000|2020-11-24 18:20:00|21.27|21.19|21.27|21.19|21.27|21.19|21.25|21.17|0
1606242300000|2020-11-24 18:25:00|21.25|21.17|21.26|21.18|21.28|21.2|21.25|21.17|0
1606242600000|2020-11-24 18:30:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1606242900000|2020-11-24 18:35:00|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|0
1606243200000|2020-11-24 18:40:00|21.26|21.18|21.24|21.16|21.26|21.18|21.2|21.12|0
1606243500000|2020-11-24 18:45:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1606243800000|2020-11-24 18:50:00|21.28|21.2|21.2|21.12|21.28|21.2|21.2|21.12|1
1606244100000|2020-11-24 18:55:00|21.19|21.11|21.17|21.09|21.19|21.11|21.16|21.08|54
1606244400000|2020-11-24 19:00:00|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|3
1606244700000|2020-11-24 19:05:00|21.19|21.11|21.2|21.12|21.2|21.12|21.19|21.11|0
1606245300000|2020-11-24 19:15:00|21.21|21.13|21.21|21.13|21.22|21.14|21.21|21.13|0
1606245900000|2020-11-24 19:25:00|21.22|21.14|21.21|21.13|21.23|21.15|21.21|21.13|1
1606246200000|2020-11-24 19:30:00|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|0
1606246800000|2020-11-24 19:40:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1606247700000|2020-11-24 19:55:00|21.24|21.16|21.32|21.07|21.32|21.18|21.24|21.07|2
1606248900000|2020-11-24 20:15:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1606249800000|2020-11-24 20:30:00|21.32|21.07|21.22|21.14|21.32|21.18|21.22|21.07|10
1606250100000|2020-11-24 20:35:00|21.21|21.13|21.25|21.17|21.32|21.17|21.21|21.05|6
1606250400000|2020-11-24 20:40:00|21.23|21.15|21.25|21.17|21.32|21.17|21.21|21.07|2
1606250700000|2020-11-24 20:45:00|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1606251000000|2020-11-24 20:50:00|21.25|21.17|21.32|21.07|21.32|21.17|21.25|21.07|0
1606251300000|2020-11-24 20:55:00|21.21|21.13|21.33|21.08|21.33|21.16|21.21|21.07|72
1606287900000|2020-11-25 07:05:00|21.3|21.05|21.22|21.14|21.3|21.15|21.21|21.02|0
1606288200000|2020-11-25 07:10:00|21.21|21.13|21.22|21.14|21.22|21.14|21.2|21.12|0
1606288500000|2020-11-25 07:15:00|21.24|21.16|21.2|21.12|21.24|21.16|21.2|21.12|3
1606288800000|2020-11-25 07:20:00|21.22|21.14|21.17|21.09|21.22|21.14|21.13|21.05|3
1606289100000|2020-11-25 07:25:00|21.18|21.1|21.16|21.08|21.18|21.1|21.13|21.05|1
1606289400000|2020-11-25 07:30:00|21.14|21.06|21.13|21.05|21.17|21.09|21.13|21.05|0
1606289700000|2020-11-25 07:35:00|21.12|21.04|21.17|21.09|21.17|21.09|21.08|21|9
1606290000000|2020-11-25 07:40:00|21.18|21.1|21.26|21.18|21.26|21.18|21.17|21.09|15
1606290300000|2020-11-25 07:45:00|21.24|21.16|21.3|21.22|21.3|21.22|21.24|21.16|9
1606290600000|2020-11-25 07:50:00|21.29|21.21|21.24|21.16|21.29|21.21|21.24|21.16|3
1606290900000|2020-11-25 07:55:00|21.25|21.17|21.21|21.13|21.26|21.18|21.21|21.13|1
1606291200000|2020-11-25 08:00:00|21.2|21.12|21.25|21.17|21.28|21.2|21.2|21.12|45
1606291500000|2020-11-25 08:05:00|21.23|21.15|21.25|21.17|21.28|21.2|21.2|21.12|77
1606291800000|2020-11-25 08:10:00|21.22|21.14|21.29|21.21|21.33|21.25|21.22|21.14|171
1606292100000|2020-11-25 08:15:00|21.32|21.24|21.29|21.21|21.33|21.25|21.29|21.21|192
1606292400000|2020-11-25 08:20:00|21.31|21.23|21.28|21.2|21.33|21.25|21.27|21.19|39
1606292700000|2020-11-25 08:25:00|21.27|21.19|21.22|21.14|21.28|21.2|21.22|21.14|48
1606293000000|2020-11-25 08:30:00|21.23|21.15|21.19|21.11|21.23|21.15|21.17|21.09|59
1606293300000|2020-11-25 08:35:00|21.18|21.1|21.18|21.1|21.18|21.1|21.13|21.05|43
1606293600000|2020-11-25 08:40:00|21.22|21.14|21.23|21.15|21.23|21.15|21.18|21.1|40
1606293900000|2020-11-25 08:45:00|21.27|21.19|21.33|21.25|21.33|21.25|21.23|21.15|102
1606294200000|2020-11-25 08:50:00|21.32|21.24|21.33|21.25|21.37|21.29|21.27|21.19|54
1606294500000|2020-11-25 08:55:00|21.35|21.27|21.3|21.22|21.35|21.27|21.28|21.2|21
1606294800000|2020-11-25 09:00:00|21.28|21.2|21.28|21.2|21.31|21.23|21.24|21.16|49
1606295100000|2020-11-25 09:05:00|21.27|21.19|21.33|21.25|21.33|21.25|21.27|21.19|110
1606295400000|2020-11-25 09:10:00|21.3|21.22|21.29|21.21|21.33|21.25|21.28|21.2|18
1606295700000|2020-11-25 09:15:00|21.27|21.19|21.29|21.21|21.29|21.21|21.25|21.17|6
1606296000000|2020-11-25 09:20:00|21.3|21.22|21.41|21.33|21.41|21.33|21.3|21.22|472
1606296300000|2020-11-25 09:25:00|21.43|21.35|21.49|21.41|21.51|21.43|21.41|21.33|322
1606296600000|2020-11-25 09:30:00|21.52|21.44|21.46|21.38|21.54|21.46|21.45|21.37|171
1606296900000|2020-11-25 09:35:00|21.44|21.36|21.46|21.38|21.48|21.4|21.44|21.36|2
1606297200000|2020-11-25 09:40:00|21.45|21.37|21.44|21.36|21.48|21.4|21.42|21.34|10
1606297500000|2020-11-25 09:45:00|21.46|21.38|21.44|21.36|21.46|21.38|21.42|21.34|30
1606297800000|2020-11-25 09:50:00|21.46|21.38|21.43|21.35|21.49|21.41|21.43|21.35|150
1606298100000|2020-11-25 09:55:00|21.41|21.33|21.43|21.35|21.46|21.38|21.41|21.33|20
1606298400000|2020-11-25 10:00:00|21.45|21.37|21.41|21.33|21.45|21.37|21.41|21.33|6
1606298700000|2020-11-25 10:05:00|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|9
1606299000000|2020-11-25 10:10:00|||||||||1
1606299300000|2020-11-25 10:15:00|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|0
1606299900000|2020-11-25 10:25:00|21.42|21.34|21.41|21.33|21.46|21.38|21.37|21.29|88
1606300200000|2020-11-25 10:30:00|21.42|21.34|21.41|21.33|21.42|21.34|21.37|21.29|99
1606300500000|2020-11-25 10:35:00|21.37|21.29|21.41|21.33|21.41|21.33|21.37|21.29|85
1606300800000|2020-11-25 10:40:00|21.37|21.29|21.42|21.34|21.42|21.34|21.37|21.29|293
1606301100000|2020-11-25 10:45:00|21.39|21.31|21.42|21.34|21.42|21.34|21.39|21.31|190
1606301400000|2020-11-25 10:50:00|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|15
1606301700000|2020-11-25 10:55:00|21.49|21.41|21.51|21.43|21.51|21.43|21.46|21.38|178
1606302000000|2020-11-25 11:00:00|21.49|21.41|21.49|21.41|21.51|21.43|21.47|21.39|34
1606302300000|2020-11-25 11:05:00|21.47|21.39|21.52|21.44|21.54|21.46|21.46|21.38|13
1606302600000|2020-11-25 11:10:00|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|59
1606302900000|2020-11-25 11:15:00|21.54|21.46|21.52|21.44|21.56|21.48|21.52|21.44|5
1606303200000|2020-11-25 11:20:00|21.47|21.39|21.52|21.44|21.52|21.44|21.47|21.39|35
1606303500000|2020-11-25 11:25:00|21.51|21.43|21.49|21.41|21.52|21.44|21.47|21.39|3
1606303800000|2020-11-25 11:30:00|21.5|21.42|21.47|21.39|21.52|21.44|21.47|21.39|0
1606304100000|2020-11-25 11:35:00|||||||||48
1606304400000|2020-11-25 11:40:00|21.46|21.38|21.44|21.36|21.49|21.41|21.42|21.34|30
1606304700000|2020-11-25 11:45:00|21.46|21.38|21.48|21.4|21.48|21.4|21.44|21.36|10
1606305000000|2020-11-25 11:50:00|21.47|21.39|21.46|21.38|21.47|21.39|21.44|21.36|31
1606305300000|2020-11-25 11:55:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|69
1606305600000|2020-11-25 12:00:00|21.43|21.35|21.39|21.31|21.43|21.35|21.39|21.31|4
1606305900000|2020-11-25 12:05:00|21.41|21.33|21.39|21.31|21.42|21.34|21.39|21.31|38
1606306200000|2020-11-25 12:10:00|21.35|21.27|21.36|21.28|21.39|21.31|21.35|21.27|110
1606306500000|2020-11-25 12:15:00|21.34|21.26|21.3|21.22|21.34|21.26|21.3|21.22|91
1606306800000|2020-11-25 12:20:00|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|4
1606307100000|2020-11-25 12:25:00|21.31|21.23|21.27|21.19|21.32|21.24|21.27|21.19|85
1606307400000|2020-11-25 12:30:00|21.29|21.21|21.26|21.18|21.29|21.21|21.25|21.17|55
1606307700000|2020-11-25 12:35:00|21.23|21.15|21.27|21.19|21.27|21.19|21.23|21.15|37
1606308000000|2020-11-25 12:40:00|21.29|21.21|21.32|21.24|21.32|21.24|21.27|21.19|4
1606308300000|2020-11-25 12:45:00|21.36|21.28|21.41|21.33|21.41|21.33|21.36|21.28|127
1606308600000|2020-11-25 12:50:00|21.4|21.32|21.4|21.32|21.41|21.33|21.36|21.28|387
1606308900000|2020-11-25 12:55:00|21.39|21.31|21.39|21.31|21.4|21.32|21.36|21.28|96
1606309200000|2020-11-25 13:00:00|21.37|21.29|21.35|21.27|21.39|21.31|21.34|21.26|27
1606309500000|2020-11-25 13:05:00|21.34|21.26|21.35|21.27|21.37|21.29|21.34|21.26|226
1606309800000|2020-11-25 13:10:00|21.37|21.29|21.37|21.29|21.39|21.31|21.34|21.26|9
1606310100000|2020-11-25 13:15:00|21.35|21.27|21.43|21.35|21.43|21.35|21.34|21.26|119
1606310400000|2020-11-25 13:20:00|21.41|21.33|21.38|21.3|21.43|21.35|21.38|21.3|124
1606310700000|2020-11-25 13:25:00|||||||||416
1606311000000|2020-11-25 13:30:00|21.4|21.32|21.38|21.3|21.43|21.35|21.34|21.26|65
1606311300000|2020-11-25 13:35:00|21.4|21.32|21.36|21.28|21.43|21.35|21.34|21.26|36
1606311600000|2020-11-25 13:40:00|21.37|21.29|21.34|21.26|21.38|21.3|21.34|21.26|0
1606311900000|2020-11-25 13:45:00|21.36|21.28|21.38|21.3|21.38|21.3|21.34|21.26|34
1606312200000|2020-11-25 13:50:00|21.37|21.29|21.37|21.29|21.4|21.32|21.37|21.29|3
1606312500000|2020-11-25 13:55:00|21.38|21.3|21.38|21.3|21.4|21.32|21.37|21.29|33
1606312800000|2020-11-25 14:00:00|21.4|21.32|21.43|21.35|21.43|21.35|21.38|21.3|48
1606313100000|2020-11-25 14:05:00|||||||||51
1606313400000|2020-11-25 14:10:00|21.4|21.32|21.39|21.31|21.43|21.35|21.38|21.3|21
1606313700000|2020-11-25 14:15:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1606314000000|2020-11-25 14:20:00|||||||||7
1606314300000|2020-11-25 14:25:00|21.42|21.34|21.38|21.3|21.42|21.34|21.38|21.3|26
1606314600000|2020-11-25 14:30:00|21.4|21.32|21.38|21.3|21.43|21.35|21.38|21.3|27
1606314900000|2020-11-25 14:35:00|21.36|21.28|21.38|21.3|21.38|21.3|21.34|21.26|164
1606315200000|2020-11-25 14:40:00|21.39|21.31|21.34|21.26|21.39|21.31|21.31|21.23|130
1606315500000|2020-11-25 14:45:00|21.33|21.25|21.38|21.3|21.38|21.3|21.3|21.22|152
1606315800000|2020-11-25 14:50:00|21.36|21.28|21.38|21.3|21.39|21.31|21.34|21.26|2
1606316100000|2020-11-25 14:55:00|21.39|21.31|21.44|21.36|21.49|21.41|21.38|21.3|39
1606316400000|2020-11-25 15:00:00|21.42|21.34|21.46|21.38|21.46|21.38|21.39|21.31|112
1606316700000|2020-11-25 15:05:00|21.48|21.4|21.44|21.36|21.49|21.41|21.4|21.32|1130
1606317000000|2020-11-25 15:10:00|21.43|21.35|21.32|21.24|21.43|21.35|21.32|21.24|61
1606317300000|2020-11-25 15:15:00|21.29|21.21|21.27|21.19|21.32|21.24|21.22|21.14|321
1606317600000|2020-11-25 15:20:00|21.25|21.17|21.26|21.18|21.27|21.19|21.22|21.14|222
1606317900000|2020-11-25 15:25:00|21.22|21.14|21.27|21.19|21.27|21.19|21.22|21.14|14
1606318200000|2020-11-25 15:30:00|21.26|21.18|21.22|21.14|21.26|21.18|21.19|21.11|226
1606318500000|2020-11-25 15:35:00|21.21|21.13|21.21|21.13|21.22|21.14|21.21|21.13|3
1606318800000|2020-11-25 15:40:00|21.22|21.14|21.21|21.13|21.22|21.14|21.17|21.09|59
1606319100000|2020-11-25 15:45:00|21.22|21.14|21.14|21.06|21.22|21.14|21.12|21.04|124
1606319400000|2020-11-25 15:50:00|21.12|21.04|21.1|21.02|21.16|21.08|21.07|20.99|343
1606319700000|2020-11-25 15:55:00|21.12|21.04|21.16|21.08|21.16|21.08|21.12|21.04|254
1606320000000|2020-11-25 16:00:00|21.14|21.06|21.11|21.03|21.16|21.08|21.11|21.03|28
1606320300000|2020-11-25 16:05:00|21.13|21.05|21.11|21.03|21.14|21.06|21.08|21|99
1606320600000|2020-11-25 16:10:00|21.09|21.01|21.06|20.98|21.11|21.03|21.06|20.98|109
1606320900000|2020-11-25 16:15:00|21.1|21.02|21.11|21.03|21.15|21.07|21.06|20.98|257
1606321200000|2020-11-25 16:20:00|21.1|21.02|21.06|20.98|21.11|21.03|21.06|20.98|111
1606321500000|2020-11-25 16:25:00|21.07|20.99|21.03|20.95|21.08|21|21.03|20.95|173
1606321800000|2020-11-25 16:30:00|21.04|20.96|21.07|20.99|21.08|21|21.03|20.95|252
1606322100000|2020-11-25 16:35:00|21.04|20.96|21.07|20.99|21.1|21.02|21.04|20.96|20
1606322400000|2020-11-25 16:40:00|21.06|20.98|21.15|21.07|21.15|21.07|21.06|20.98|6
1606322700000|2020-11-25 16:45:00|21.14|21.06|21.11|21.03|21.14|21.06|21.08|21|0
1606323000000|2020-11-25 16:50:00|21.09|21.01|21.09|21.01|21.11|21.03|21.07|20.99|7
1606323300000|2020-11-25 16:55:00|21.1|21.02|21.07|20.99|21.11|21.03|21.07|20.99|22
1606323600000|2020-11-25 17:00:00|21.08|21|21.07|20.99|21.1|21.02|21.06|20.98|0
1606324200000|2020-11-25 17:10:00|21.03|20.95|21.07|20.99|21.07|20.99|21.03|20.95|50
1606324500000|2020-11-25 17:15:00|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|0
1606325100000|2020-11-25 17:25:00|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|8
1606325400000|2020-11-25 17:30:00|21.04|20.96|21.08|21|21.08|21|21.04|20.96|8
1606325700000|2020-11-25 17:35:00|||||||||9
1606326000000|2020-11-25 17:40:00|21.04|20.96|21.03|20.95|21.04|20.96|20.99|20.91|54
1606326300000|2020-11-25 17:45:00|21.01|20.93|21.04|20.96|21.04|20.96|21.01|20.93|50
1606326600000|2020-11-25 17:50:00|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|2
1606326900000|2020-11-25 17:55:00|20.99|20.91|20.96|20.88|20.99|20.91|20.96|20.88|3
1606327200000|2020-11-25 18:00:00|20.94|20.86|20.99|20.91|20.99|20.91|20.94|20.86|48
1606327500000|2020-11-25 18:05:00|20.98|20.9|20.96|20.88|20.98|20.9|20.94|20.86|31
1606327800000|2020-11-25 18:10:00|20.98|20.9|20.98|20.9|20.99|20.91|20.94|20.86|15
1606328100000|2020-11-25 18:15:00|20.99|20.91|20.99|20.91|20.99|20.91|20.98|20.9|0
1606328400000|2020-11-25 18:20:00|||||||||18
1606328700000|2020-11-25 18:25:00|21|20.92|21.02|20.94|21.04|20.96|20.99|20.91|40
1606329000000|2020-11-25 18:30:00|21.01|20.93|20.99|20.91|21.04|20.96|20.99|20.91|0
1606329600000|2020-11-25 18:40:00|20.98|20.9|20.98|20.9|20.99|20.91|20.98|20.9|0
1606329900000|2020-11-25 18:45:00|20.99|20.91|20.91|20.83|20.99|20.91|20.91|20.83|17
1606330200000|2020-11-25 18:50:00|20.9|20.82|20.88|20.8|20.9|20.82|20.8|20.72|16
1606330500000|2020-11-25 18:55:00|20.87|20.79|20.92|20.84|20.94|20.86|20.87|20.79|52
1606330800000|2020-11-25 19:00:00|20.93|20.85|20.9|20.82|20.93|20.85|20.9|20.82|0
1606331100000|2020-11-25 19:05:00|20.92|20.84|20.89|20.81|20.92|20.84|20.87|20.79|0
1606331400000|2020-11-25 19:10:00|20.88|20.8|20.93|20.85|20.95|20.87|20.88|20.8|10
1606331700000|2020-11-25 19:15:00|20.92|20.84|20.89|20.81|20.92|20.84|20.87|20.79|0
1606332000000|2020-11-25 19:20:00|20.88|20.8|20.86|20.78|20.89|20.81|20.86|20.78|1
1606332300000|2020-11-25 19:25:00|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1606332600000|2020-11-25 19:30:00|20.84|20.76|20.79|20.71|20.84|20.76|20.76|20.68|77
1606332900000|2020-11-25 19:35:00|20.8|20.72|20.83|20.75|20.9|20.76|20.79|20.65|2
1606333200000|2020-11-25 19:40:00|20.81|20.73|20.84|20.76|20.84|20.76|20.8|20.72|0
1606333500000|2020-11-25 19:45:00|20.83|20.75|20.81|20.73|20.85|20.77|20.81|20.73|1
1606333800000|2020-11-25 19:50:00|20.83|20.75|20.82|20.74|20.84|20.76|20.8|20.72|0
1606334100000|2020-11-25 19:55:00|20.8|20.72|20.87|20.62|20.87|20.74|20.77|20.62|4
1606334400000|2020-11-25 20:00:00|20.77|20.69|20.87|20.62|20.88|20.71|20.77|20.62|0
1606334700000|2020-11-25 20:05:00|20.77|20.69|20.77|20.69|20.87|20.71|20.77|20.61|0
1606335000000|2020-11-25 20:10:00|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|0
1606335300000|2020-11-25 20:15:00|20.78|20.7|20.88|20.63|20.92|20.74|20.77|20.63|0
1606335600000|2020-11-25 20:20:00|20.81|20.73|20.88|20.63|20.88|20.73|20.77|20.62|0
1606335900000|2020-11-25 20:25:00|20.87|20.62|20.87|20.62|20.88|20.71|20.76|20.61|1
1606336200000|2020-11-25 20:30:00|20.88|20.63|20.87|20.62|20.9|20.68|20.76|20.62|0
1606336500000|2020-11-25 20:35:00|20.88|20.63|20.92|20.67|20.92|20.73|20.81|20.62|5
1606336800000|2020-11-25 20:40:00|20.81|20.73|20.72|20.64|20.83|20.75|20.72|20.57|5
1606337100000|2020-11-25 20:45:00|20.7|20.62|20.75|20.67|20.82|20.67|20.7|20.57|50
1606337400000|2020-11-25 20:50:00|20.74|20.66|20.81|20.56|20.82|20.67|20.72|20.55|28
1606337700000|2020-11-25 20:55:00|20.74|20.66|20.66|20.58|20.86|20.69|20.64|20.56|54
1606374300000|2020-11-26 07:05:00|20.8|20.55|20.66|20.58|20.8|20.6|20.63|20.5|0
1606374600000|2020-11-26 07:10:00|20.7|20.62|20.67|20.59|20.77|20.63|20.66|20.52|19
1606375500000|2020-11-26 07:25:00|20.66|20.58|20.7|20.62|20.7|20.62|20.64|20.56|2
1606375800000|2020-11-26 07:30:00|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|0
1606376100000|2020-11-26 07:35:00|20.7|20.62|20.7|20.62|20.71|20.63|20.69|20.61|0
1606376400000|2020-11-26 07:40:00|20.68|20.6|20.71|20.63|20.71|20.63|20.67|20.59|3
1606376700000|2020-11-26 07:45:00|20.7|20.62|20.67|20.59|20.71|20.63|20.67|20.59|1
1606377000000|2020-11-26 07:50:00|20.7|20.62|20.73|20.65|20.75|20.67|20.7|20.62|6
1606377300000|2020-11-26 07:55:00|20.75|20.67|20.67|20.59|20.75|20.67|20.67|20.59|113
1606377600000|2020-11-26 08:00:00|20.72|20.64|20.68|20.6|20.72|20.64|20.63|20.55|321
1606377900000|2020-11-26 08:05:00|20.7|20.62|20.73|20.65|20.77|20.69|20.68|20.6|512
1606378200000|2020-11-26 08:10:00|20.75|20.67|20.72|20.64|20.77|20.69|20.68|20.6|308
1606378500000|2020-11-26 08:15:00|20.73|20.65|20.72|20.64|20.77|20.69|20.68|20.6|156
1606378800000|2020-11-26 08:20:00|20.73|20.65|20.76|20.68|20.78|20.7|20.7|20.62|159
1606379100000|2020-11-26 08:25:00|20.77|20.69|20.72|20.64|20.78|20.7|20.7|20.62|98
1606379400000|2020-11-26 08:30:00|20.73|20.65|20.74|20.66|20.77|20.69|20.7|20.62|130
1606379700000|2020-11-26 08:35:00|20.73|20.65|20.73|20.65|20.73|20.65|20.7|20.62|4
1606380000000|2020-11-26 08:40:00|20.72|20.64|20.72|20.64|20.73|20.65|20.7|20.62|15
1606380300000|2020-11-26 08:45:00|20.73|20.65|20.7|20.62|20.73|20.65|20.7|20.62|41
1606380600000|2020-11-26 08:50:00|20.67|20.59|20.65|20.57|20.71|20.63|20.65|20.57|128
1606380900000|2020-11-26 08:55:00|20.68|20.6|20.7|20.62|20.7|20.62|20.65|20.57|18
1606381200000|2020-11-26 09:00:00|20.72|20.64|20.7|20.62|20.75|20.67|20.7|20.62|65
1606381500000|2020-11-26 09:05:00|20.69|20.61|20.65|20.57|20.69|20.61|20.65|20.57|50
1606381800000|2020-11-26 09:10:00|20.64|20.56|20.62|20.54|20.64|20.56|20.6|20.52|90
1606382100000|2020-11-26 09:15:00|20.61|20.53|20.59|20.51|20.61|20.53|20.58|20.5|43
1606382400000|2020-11-26 09:20:00|20.58|20.5|20.54|20.46|20.58|20.5|20.53|20.45|199
1606382700000|2020-11-26 09:25:00|20.56|20.48|20.53|20.45|20.58|20.5|20.53|20.45|75
1606383000000|2020-11-26 09:30:00|20.54|20.46|20.54|20.46|20.54|20.46|20.5|20.42|123
1606383300000|2020-11-26 09:35:00|20.55|20.47|20.54|20.46|20.57|20.49|20.52|20.44|58
1606383600000|2020-11-26 09:40:00|20.58|20.5|20.65|20.57|20.65|20.57|20.56|20.48|178
1606383900000|2020-11-26 09:45:00|20.67|20.59|20.65|20.57|20.69|20.61|20.64|20.56|266
1606384200000|2020-11-26 09:50:00|20.64|20.56|20.65|20.57|20.65|20.57|20.61|20.53|18
1606384500000|2020-11-26 09:55:00|20.67|20.59|20.69|20.61|20.69|20.61|20.65|20.57|16
1606384800000|2020-11-26 10:00:00|20.67|20.59|20.69|20.61|20.69|20.61|20.64|20.56|131
1606385100000|2020-11-26 10:05:00|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|46
1606385400000|2020-11-26 10:10:00|20.67|20.59|20.69|20.61|20.69|20.61|20.65|20.57|73
1606386000000|2020-11-26 10:20:00|20.73|20.65|20.69|20.61|20.73|20.65|20.69|20.61|94
1606386300000|2020-11-26 10:25:00|20.71|20.63|20.69|20.61|20.73|20.65|20.69|20.61|93
1606386600000|2020-11-26 10:30:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|191
1606386900000|2020-11-26 10:35:00|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1606387200000|2020-11-26 10:40:00|20.75|20.67|20.77|20.69|20.79|20.71|20.74|20.66|84
1606387500000|2020-11-26 10:45:00|20.79|20.71|20.77|20.69|20.79|20.71|20.7|20.62|225
1606387800000|2020-11-26 10:50:00|20.75|20.67|20.75|20.67|20.77|20.69|20.74|20.66|105
1606388100000|2020-11-26 10:55:00|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1606388400000|2020-11-26 11:00:00|20.76|20.68|20.74|20.66|20.78|20.7|20.74|20.66|0
1606389000000|2020-11-26 11:10:00|20.7|20.62|20.7|20.62|20.74|20.66|20.7|20.62|80
1606389300000|2020-11-26 11:15:00|20.69|20.61|20.69|20.61|20.7|20.62|20.69|20.61|14
1606389600000|2020-11-26 11:20:00|20.73|20.65|20.7|20.62|20.73|20.65|20.7|20.62|75
1606389900000|2020-11-26 11:25:00|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1606390200000|2020-11-26 11:30:00|20.69|20.61|20.68|20.6|20.7|20.62|20.65|20.57|55
1606390500000|2020-11-26 11:35:00|20.7|20.62|20.69|20.61|20.71|20.63|20.69|20.61|75
1606390800000|2020-11-26 11:40:00|20.7|20.62|20.69|20.61|20.74|20.66|20.69|20.61|19
1606391100000|2020-11-26 11:45:00|20.7|20.62|20.69|20.61|20.71|20.63|20.69|20.61|0
1606391400000|2020-11-26 11:50:00|20.7|20.62|20.7|20.62|20.7|20.62|20.69|20.61|0
1606391700000|2020-11-26 11:55:00|20.69|20.61|20.71|20.63|20.74|20.66|20.69|20.61|32
1606392000000|2020-11-26 12:00:00|20.72|20.64|20.72|20.64|20.74|20.66|20.69|20.61|102
1606392300000|2020-11-26 12:05:00|20.71|20.63|20.72|20.64|20.74|20.66|20.71|20.63|39
1606392600000|2020-11-26 12:10:00|20.71|20.63|20.73|20.65|20.73|20.65|20.68|20.6|2
1606392900000|2020-11-26 12:15:00|20.7|20.62|20.71|20.63|20.74|20.66|20.7|20.62|17
1606393200000|2020-11-26 12:20:00|20.7|20.62|20.7|20.62|20.71|20.63|20.7|20.62|0
1606393500000|2020-11-26 12:25:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|5
1606393800000|2020-11-26 12:30:00|20.71|20.63|20.69|20.61|20.72|20.64|20.69|20.61|28
1606394100000|2020-11-26 12:35:00|20.7|20.62|20.7|20.62|20.74|20.66|20.7|20.62|109
1606394400000|2020-11-26 12:40:00|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1606394700000|2020-11-26 12:45:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1606395000000|2020-11-26 12:50:00|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1606395300000|2020-11-26 12:55:00|20.73|20.65|20.73|20.65|20.74|20.66|20.73|20.65|65
1606395600000|2020-11-26 13:00:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1606395900000|2020-11-26 13:05:00|||||||||1
1606396200000|2020-11-26 13:10:00|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|55
1606396500000|2020-11-26 13:15:00|20.7|20.62|20.73|20.65|20.74|20.66|20.69|20.61|134
1606396800000|2020-11-26 13:20:00|20.72|20.64|20.73|20.65|20.74|20.66|20.72|20.64|20
1606397100000|2020-11-26 13:25:00|20.72|20.64|20.69|20.61|20.72|20.64|20.69|20.61|44
1606397400000|2020-11-26 13:30:00|||||||||21
1606397700000|2020-11-26 13:35:00|||||||||1
1606398300000|2020-11-26 13:45:00|20.66|20.58|20.68|20.6|20.68|20.6|20.65|20.57|74
1606398600000|2020-11-26 13:50:00|20.66|20.58|20.68|20.6|20.69|20.61|20.66|20.58|46
1606398900000|2020-11-26 13:55:00|20.69|20.61|20.74|20.66|20.76|20.68|20.68|20.6|57
1606399200000|2020-11-26 14:00:00|20.73|20.65|20.71|20.63|20.76|20.68|20.71|20.63|43
1606399500000|2020-11-26 14:05:00|20.7|20.62|20.7|20.62|20.71|20.63|20.7|20.62|0
1606399800000|2020-11-26 14:10:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|39
1606400100000|2020-11-26 14:15:00|20.67|20.59|20.66|20.58|20.7|20.62|20.64|20.56|27
1606400400000|2020-11-26 14:20:00|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|0
1606400700000|2020-11-26 14:25:00|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|50
1606401000000|2020-11-26 14:30:00|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|98
1606401300000|2020-11-26 14:35:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|7
1606401600000|2020-11-26 14:40:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|12
1606401900000|2020-11-26 14:45:00|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|1
1606402200000|2020-11-26 14:50:00|||||||||105
1606402500000|2020-11-26 14:55:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1606402800000|2020-11-26 15:00:00|20.68|20.6|20.68|20.6|20.69|20.61|20.68|20.6|5
1606403100000|2020-11-26 15:05:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|32
1606403400000|2020-11-26 15:10:00|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|1
1606403700000|2020-11-26 15:15:00|||||||||2
1606404000000|2020-11-26 15:20:00|||||||||13
1606404300000|2020-11-26 15:25:00|20.68|20.6|20.65|20.57|20.69|20.61|20.65|20.57|244
1606404600000|2020-11-26 15:30:00|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|228
1606404900000|2020-11-26 15:35:00|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|1
1606405200000|2020-11-26 15:40:00|||||||||15
1606405500000|2020-11-26 15:45:00|20.62|20.54|20.62|20.54|20.65|20.57|20.62|20.54|119
1606405800000|2020-11-26 15:50:00|20.61|20.53|20.62|20.54|20.66|20.58|20.61|20.53|287
1606406100000|2020-11-26 15:55:00|20.61|20.53|20.66|20.58|20.66|20.58|20.58|20.5|10
1606406400000|2020-11-26 16:00:00|||||||||10
1606406700000|2020-11-26 16:05:00|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|3
1606407000000|2020-11-26 16:10:00|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|26
1606407300000|2020-11-26 16:15:00|20.62|20.54|20.65|20.57|20.65|20.57|20.61|20.53|280
1606407600000|2020-11-26 16:20:00|20.63|20.55|20.56|20.48|20.65|20.57|20.56|20.48|207
1606407900000|2020-11-26 16:25:00|20.57|20.49|20.6|20.52|20.61|20.53|20.56|20.48|104
1606408200000|2020-11-26 16:30:00|20.61|20.53|20.61|20.53|20.61|20.53|20.55|20.47|145
1606408500000|2020-11-26 16:35:00|20.6|20.52|20.61|20.53|20.65|20.57|20.56|20.48|147
1606408800000|2020-11-26 16:40:00|20.6|20.52|20.56|20.48|20.6|20.52|20.56|20.48|70
1606409100000|2020-11-26 16:45:00|20.59|20.51|20.61|20.53|20.61|20.53|20.56|20.48|0
1606409400000|2020-11-26 16:50:00|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|15
1606409700000|2020-11-26 16:55:00|20.6|20.52|20.56|20.48|20.6|20.52|20.55|20.47|26
1606410000000|2020-11-26 17:00:00|20.55|20.47|20.58|20.5|20.6|20.52|20.55|20.47|33
1606410300000|2020-11-26 17:05:00|20.6|20.52|20.62|20.54|20.65|20.57|20.6|20.52|35
1606410600000|2020-11-26 17:10:00|20.63|20.55|20.66|20.58|20.66|20.58|20.63|20.55|0
1606410900000|2020-11-26 17:15:00|20.67|20.59|20.7|20.62|20.7|20.62|20.67|20.59|30
1606411200000|2020-11-26 17:20:00|20.67|20.59|20.75|20.67|20.75|20.67|20.67|20.59|0
1606411500000|2020-11-26 17:25:00|||||||||10
1606412100000|2020-11-26 17:35:00|20.77|20.69|20.8|20.72|20.8|20.72|20.77|20.69|2
1606412400000|2020-11-26 17:40:00|20.75|20.67|20.86|20.78|20.87|20.79|20.75|20.67|36
1606412700000|2020-11-26 17:45:00|20.84|20.76|20.83|20.75|20.86|20.78|20.81|20.73|0
1606413000000|2020-11-26 17:50:00|20.84|20.76|20.83|20.75|20.84|20.76|20.81|20.73|7
1606413300000|2020-11-26 17:55:00|20.81|20.73|20.77|20.69|20.83|20.75|20.76|20.68|0
1606413600000|2020-11-26 18:00:00|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|0
1606413900000|2020-11-26 18:05:00|20.77|20.69|20.77|20.69|20.78|20.7|20.75|20.67|11
1606414200000|2020-11-26 18:10:00|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1606414500000|2020-11-26 18:15:00|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1606414800000|2020-11-26 18:20:00|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|0
1606415100000|2020-11-26 18:25:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1606418700000|2020-11-26 19:25:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1606419000000|2020-11-26 19:30:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1606420200000|2020-11-26 19:50:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1606420500000|2020-11-26 19:55:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|1
1606420800000|2020-11-26 20:00:00|20.73|20.65|20.86|20.61|20.86|20.65|20.72|20.61|4
1606421400000|2020-11-26 20:10:00|20.88|20.63|20.91|20.66|20.91|20.73|20.81|20.62|0
1606421700000|2020-11-26 20:15:00|20.9|20.65|20.89|20.64|20.9|20.65|20.89|20.64|0
1606422300000|2020-11-26 20:25:00|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1606422600000|2020-11-26 20:30:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1606422900000|2020-11-26 20:35:00|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|1
1606423200000|2020-11-26 20:40:00|20.89|20.64|20.9|20.65|20.92|20.67|20.89|20.64|0
1606424100000|2020-11-26 20:55:00|20.89|20.64|21.02|20.72|21.02|20.77|20.83|20.64|41
1606460700000|2020-11-27 07:05:00|20.66|20.58|20.64|20.56|20.75|20.58|20.61|20.49|26
1606461000000|2020-11-27 07:10:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1606461600000|2020-11-27 07:20:00|20.61|20.53|20.73|20.48|20.73|20.58|20.61|20.48|21
1606461900000|2020-11-27 07:25:00|20.66|20.58|20.73|20.48|20.74|20.58|20.66|20.48|0
1606462200000|2020-11-27 07:30:00|20.66|20.58|20.74|20.49|20.74|20.59|20.64|20.48|0
1606462500000|2020-11-27 07:35:00|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|0
1606462800000|2020-11-27 07:40:00|20.75|20.5|20.75|20.5|20.75|20.5|20.75|20.5|0
1606463100000|2020-11-27 07:45:00|20.68|20.6|20.75|20.5|20.75|20.6|20.68|20.5|0
1606463700000|2020-11-27 07:55:00|20.68|20.6|20.73|20.65|20.73|20.65|20.68|20.6|0
1606464000000|2020-11-27 08:00:00|20.71|20.63|20.68|20.6|20.73|20.65|20.68|20.6|117
1606464300000|2020-11-27 08:05:00|20.67|20.59|20.59|20.51|20.67|20.59|20.57|20.49|38
1606464600000|2020-11-27 08:10:00|20.57|20.49|20.54|20.46|20.59|20.51|20.51|20.43|381
1606464900000|2020-11-27 08:15:00|20.55|20.47|20.56|20.48|20.59|20.51|20.51|20.43|203
1606465200000|2020-11-27 08:20:00|20.57|20.49|20.53|20.45|20.59|20.51|20.48|20.4|203
1606465500000|2020-11-27 08:25:00|20.54|20.46|20.56|20.48|20.56|20.48|20.48|20.4|238
1606465800000|2020-11-27 08:30:00|20.54|20.46|20.56|20.48|20.58|20.5|20.54|20.46|48
1606466100000|2020-11-27 08:35:00|20.52|20.44|20.56|20.48|20.56|20.48|20.52|20.44|13
1606466400000|2020-11-27 08:40:00|20.54|20.46|20.54|20.46|20.56|20.48|20.53|20.45|18
1606466700000|2020-11-27 08:45:00|20.56|20.48|20.51|20.43|20.56|20.48|20.51|20.43|60
1606467000000|2020-11-27 08:50:00|20.49|20.41|20.47|20.39|20.49|20.41|20.43|20.35|254
1606467300000|2020-11-27 08:55:00|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|12
1606467600000|2020-11-27 09:00:00|20.49|20.41|20.47|20.39|20.51|20.43|20.43|20.35|19
1606467900000|2020-11-27 09:05:00|20.49|20.41|20.51|20.43|20.51|20.43|20.47|20.39|15
1606468200000|2020-11-27 09:10:00|20.49|20.41|20.51|20.43|20.51|20.43|20.48|20.4|41
1606468800000|2020-11-27 09:20:00|20.5|20.42|20.47|20.39|20.5|20.42|20.46|20.38|1
1606469100000|2020-11-27 09:25:00|20.46|20.38|20.48|20.4|20.51|20.43|20.46|20.38|13
1606469400000|2020-11-27 09:30:00|20.5|20.42|20.49|20.41|20.5|20.42|20.46|20.38|38
1606469700000|2020-11-27 09:35:00|20.47|20.39|20.5|20.42|20.5|20.42|20.46|20.38|0
1606470000000|2020-11-27 09:40:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1606470600000|2020-11-27 09:50:00|20.5|20.42|20.53|20.45|20.54|20.46|20.5|20.42|97
1606470900000|2020-11-27 09:55:00|20.51|20.43|20.51|20.43|20.54|20.46|20.5|20.42|11
1606471200000|2020-11-27 10:00:00|||||||||20
1606471500000|2020-11-27 10:05:00|20.53|20.45|20.56|20.48|20.59|20.51|20.51|20.43|42
1606471800000|2020-11-27 10:10:00|20.58|20.5|20.56|20.48|20.58|20.5|20.55|20.47|1
1606472100000|2020-11-27 10:15:00|20.57|20.49|20.66|20.58|20.66|20.58|20.57|20.49|43
1606472400000|2020-11-27 10:20:00|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|1
1606472700000|2020-11-27 10:25:00|20.65|20.57|20.65|20.57|20.65|20.57|20.61|20.53|9
1606473000000|2020-11-27 10:30:00|20.64|20.56|20.61|20.53|20.64|20.56|20.61|20.53|23
1606473300000|2020-11-27 10:35:00|20.6|20.52|20.58|20.5|20.61|20.53|20.58|20.5|161
1606473600000|2020-11-27 10:40:00|20.57|20.49|20.54|20.46|20.58|20.5|20.53|20.45|14
1606473900000|2020-11-27 10:45:00|20.56|20.48|20.52|20.44|20.56|20.48|20.49|20.41|83
1606474500000|2020-11-27 10:55:00|20.51|20.43|20.48|20.4|20.52|20.44|20.48|20.4|22
1606474800000|2020-11-27 11:00:00|20.47|20.39|20.47|20.39|20.48|20.4|20.47|20.39|9
1606475100000|2020-11-27 11:05:00|20.48|20.4|20.48|20.4|20.51|20.43|20.48|20.4|67
1606475400000|2020-11-27 11:10:00|20.51|20.43|20.49|20.41|20.52|20.44|20.49|20.41|58
1606475700000|2020-11-27 11:15:00|20.52|20.44|20.52|20.44|20.52|20.44|20.51|20.43|5
1606476000000|2020-11-27 11:20:00|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|20
1606476300000|2020-11-27 11:25:00|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1606476900000|2020-11-27 11:35:00|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1606477200000|2020-11-27 11:40:00|20.49|20.41|20.5|20.42|20.5|20.42|20.48|20.4|0
1606477500000|2020-11-27 11:45:00|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|37
1606477800000|2020-11-27 11:50:00|20.49|20.41|20.52|20.44|20.53|20.45|20.48|20.4|10
1606478100000|2020-11-27 11:55:00|20.51|20.43|20.49|20.41|20.52|20.44|20.49|20.41|34
1606478400000|2020-11-27 12:00:00|20.51|20.43|20.48|20.4|20.52|20.44|20.48|20.4|9
1606478700000|2020-11-27 12:05:00|20.49|20.41|20.48|20.4|20.5|20.42|20.48|20.4|2
1606479000000|2020-11-27 12:10:00|||||||||2
1606479600000|2020-11-27 12:20:00|20.49|20.41|20.49|20.41|20.54|20.46|20.49|20.41|68
1606480500000|2020-11-27 12:35:00|||||||||29
1606481100000|2020-11-27 12:45:00|20.54|20.46|20.49|20.41|20.54|20.46|20.49|20.41|165
1606481700000|2020-11-27 12:55:00|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|0
1606482300000|2020-11-27 13:05:00|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|89
1606482900000|2020-11-27 13:15:00|20.48|20.4|20.48|20.4|20.49|20.41|20.44|20.36|48
1606483200000|2020-11-27 13:20:00|20.49|20.41|20.49|20.41|20.49|20.41|20.48|20.4|0
1606483500000|2020-11-27 13:25:00|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|68
1606483800000|2020-11-27 13:30:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1606484400000|2020-11-27 13:40:00|20.5|20.42|20.45|20.37|20.5|20.42|20.45|20.37|52
1606484700000|2020-11-27 13:45:00|||||||||43
1606485000000|2020-11-27 13:50:00|||||||||35
1606485300000|2020-11-27 13:55:00|20.43|20.35|20.41|20.33|20.43|20.35|20.4|20.32|221
1606485600000|2020-11-27 14:00:00|20.4|20.32|20.32|20.24|20.4|20.32|20.32|20.24|255
1606485900000|2020-11-27 14:05:00|20.31|20.23|20.32|20.24|20.32|20.24|20.29|20.21|16
1606486200000|2020-11-27 14:10:00|20.31|20.23|20.34|20.26|20.34|20.26|20.28|20.2|421
1606486500000|2020-11-27 14:15:00|20.32|20.24|20.34|20.26|20.35|20.27|20.31|20.23|95
1606486800000|2020-11-27 14:20:00|20.31|20.23|20.35|20.27|20.35|20.27|20.31|20.23|179
1606487100000|2020-11-27 14:25:00|20.31|20.23|20.34|20.26|20.34|20.26|20.31|20.23|141
1606487400000|2020-11-27 14:30:00|20.36|20.28|20.35|20.27|20.39|20.31|20.34|20.26|144
1606487700000|2020-11-27 14:35:00|20.34|20.26|20.29|20.21|20.35|20.27|20.26|20.18|176
1606488000000|2020-11-27 14:40:00|20.31|20.23|20.29|20.21|20.34|20.26|20.29|20.21|90
1606488300000|2020-11-27 14:45:00|20.33|20.25|20.29|20.21|20.33|20.25|20.29|20.21|15
1606488600000|2020-11-27 14:50:00|20.26|20.18|20.29|20.21|20.29|20.21|20.25|20.17|162
1606488900000|2020-11-27 14:55:00|20.31|20.23|20.31|20.23|20.34|20.26|20.29|20.21|152
1606489200000|2020-11-27 15:00:00|20.32|20.24|20.29|20.21|20.32|20.24|20.29|20.21|26
1606489500000|2020-11-27 15:05:00|20.25|20.17|20.29|20.21|20.29|20.21|20.24|20.16|125
1606489800000|2020-11-27 15:10:00|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|5
1606490100000|2020-11-27 15:15:00|20.28|20.2|20.29|20.21|20.29|20.21|20.24|20.16|56
1606490400000|2020-11-27 15:20:00|20.25|20.17|20.27|20.19|20.29|20.21|20.25|20.17|26
1606490700000|2020-11-27 15:25:00|20.29|20.21|20.29|20.21|20.31|20.23|20.24|20.16|215
1606491000000|2020-11-27 15:30:00|20.26|20.18|20.24|20.16|20.29|20.21|20.24|20.16|521
1606491300000|2020-11-27 15:35:00|20.25|20.17|20.24|20.16|20.26|20.18|20.24|20.16|55
1606491600000|2020-11-27 15:40:00|20.21|20.13|20.24|20.16|20.26|20.18|20.21|20.13|236
1606491900000|2020-11-27 15:45:00|20.26|20.18|20.25|20.17|20.26|20.18|20.24|20.16|172
1606492200000|2020-11-27 15:50:00|20.26|20.18|20.29|20.21|20.29|20.21|20.25|20.17|144
1606492500000|2020-11-27 15:55:00|20.28|20.2|20.28|20.2|20.29|20.21|20.24|20.16|74
1606492800000|2020-11-27 16:00:00|20.29|20.21|20.34|20.26|20.34|20.26|20.25|20.17|272
1606493100000|2020-11-27 16:05:00|20.29|20.21|20.29|20.21|20.34|20.26|20.29|20.21|184
1606493400000|2020-11-27 16:10:00|20.31|20.23|20.37|20.29|20.37|20.29|20.29|20.21|2179
1606493700000|2020-11-27 16:15:00|20.35|20.27|20.32|20.24|20.37|20.29|20.32|20.24|580
1606494000000|2020-11-27 16:20:00|20.31|20.23|20.4|20.32|20.4|20.32|20.3|20.22|231
1606494300000|2020-11-27 16:25:00|20.44|20.36|20.39|20.31|20.49|20.41|20.39|20.31|928
1606494600000|2020-11-27 16:30:00|20.37|20.29|20.5|20.42|20.54|20.46|20.37|20.29|417
1606494900000|2020-11-27 16:35:00|20.48|20.4|20.47|20.39|20.49|20.41|20.45|20.37|132
1606495200000|2020-11-27 16:40:00|||||||||2
1606495800000|2020-11-27 16:50:00|20.51|20.43|20.52|20.44|20.52|20.44|20.47|20.39|26
1606496100000|2020-11-27 16:55:00|20.56|20.48|20.51|20.43|20.56|20.48|20.49|20.41|69
1606496400000|2020-11-27 17:00:00|20.52|20.44|20.57|20.49|20.57|20.49|20.51|20.43|7
1606496700000|2020-11-27 17:05:00|20.56|20.48|20.56|20.48|20.56|20.48|20.52|20.44|21
1606497000000|2020-11-27 17:10:00|20.57|20.49|20.57|20.49|20.58|20.5|20.56|20.48|11
1606497300000|2020-11-27 17:15:00|20.54|20.46|20.56|20.48|20.56|20.48|20.52|20.44|2
1606497600000|2020-11-27 17:20:00|20.58|20.5|20.66|20.58|20.68|20.6|20.56|20.48|143
1606497900000|2020-11-27 17:25:00|20.67|20.59|20.72|20.64|20.72|20.64|20.67|20.59|4
1606498200000|2020-11-27 17:30:00|20.73|20.65|20.72|20.64|20.73|20.65|20.7|20.62|21
1606498500000|2020-11-27 17:35:00|20.71|20.63|20.71|20.63|20.72|20.64|20.7|20.62|30
1606498800000|2020-11-27 17:40:00|20.69|20.61|20.67|20.59|20.71|20.63|20.62|20.54|12
1606499100000|2020-11-27 17:45:00|20.66|20.58|20.62|20.54|20.67|20.59|20.62|20.54|24
1606499400000|2020-11-27 17:50:00|20.6|20.52|20.62|20.54|20.62|20.54|20.58|20.5|60
1606499700000|2020-11-27 17:55:00|20.63|20.55|20.6|20.52|20.63|20.55|20.55|20.47|2
1606500000000|2020-11-27 18:00:00|20.59|20.51|20.58|20.5|20.6|20.52|20.55|20.47|20
1606500300000|2020-11-27 18:05:00|20.6|20.52|20.56|20.48|20.61|20.53|20.56|20.48|6
1606500600000|2020-11-27 18:10:00|20.58|20.5|20.59|20.51|20.6|20.52|20.56|20.48|0
1606500900000|2020-11-27 18:15:00|20.6|20.52|20.55|20.47|20.6|20.52|20.55|20.47|16
1606501200000|2020-11-27 18:20:00|20.56|20.48|20.47|20.39|20.58|20.5|20.47|20.39|5
1606501500000|2020-11-27 18:25:00|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|4
1606501800000|2020-11-27 18:30:00|20.48|20.4|20.5|20.42|20.52|20.44|20.48|20.4|9
1606503000000|2020-11-27 18:50:00|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1606503300000|2020-11-27 18:55:00|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1606504500000|2020-11-27 19:15:00|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1606504800000|2020-11-27 19:20:00|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1606505100000|2020-11-27 19:25:00|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1606505400000|2020-11-27 19:30:00|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1606506600000|2020-11-27 19:50:00|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1606506900000|2020-11-27 19:55:00|20.51|20.43|20.56|20.48|20.56|20.48|20.51|20.43|18
1606507200000|2020-11-27 20:00:00|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|1
1606509300000|2020-11-27 20:35:00|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|1
1606509900000|2020-11-27 20:45:00|||||||||1
1606510500000|2020-11-27 20:55:00|20.66|20.41|20.65|20.35|20.68|20.42|20.6|20.35|8
1606719900000|2020-11-30 07:05:00|21.25|21.17|21.19|21.11|21.33|21.18|21.18|21.08|102
1606720200000|2020-11-30 07:10:00|21.22|21.14|21.2|21.12|21.24|21.16|21.2|21.12|9
1606720500000|2020-11-30 07:15:00|21.21|21.13|21.17|21.09|21.21|21.13|21.14|21.06|11
1606720800000|2020-11-30 07:20:00|21.16|21.08|21.16|21.08|21.17|21.09|21.15|21.07|6
1606721100000|2020-11-30 07:25:00|21.17|21.09|21.14|21.06|21.17|21.09|21.12|21.04|6
1606721400000|2020-11-30 07:30:00|21.12|21.04|21.12|21.04|21.14|21.06|21.09|21.01|4
1606721700000|2020-11-30 07:35:00|21.11|21.03|21.11|21.03|21.14|21.06|21.1|21.02|0
1606722000000|2020-11-30 07:40:00|21.14|21.06|21.18|21.1|21.19|21.11|21.14|21.06|114
1606722300000|2020-11-30 07:45:00|21.15|21.07|21.19|21.11|21.19|21.11|21.15|21.07|42
1606722600000|2020-11-30 07:50:00|21.2|21.12|21.19|21.11|21.23|21.15|21.18|21.1|54
1606722900000|2020-11-30 07:55:00|21.18|21.1|21.14|21.06|21.2|21.12|21.13|21.05|40
1606723200000|2020-11-30 08:00:00|21.13|21.05|21.22|21.14|21.22|21.14|21.06|20.98|317
1606723500000|2020-11-30 08:05:00|21.2|21.12|21.15|21.07|21.25|21.17|21.12|21.04|230
1606723800000|2020-11-30 08:10:00|21.14|21.06|21.18|21.1|21.23|21.15|21.13|21.05|683
1606724100000|2020-11-30 08:15:00|21.19|21.11|21.18|21.1|21.22|21.14|21.14|21.06|146
1606724400000|2020-11-30 08:20:00|21.17|21.09|21.04|20.96|21.17|21.09|21.02|20.94|495
1606724700000|2020-11-30 08:25:00|21.07|20.99|21.07|20.99|21.07|20.99|21.02|20.94|54
1606725000000|2020-11-30 08:30:00|21.04|20.96|20.99|20.91|21.07|20.99|20.98|20.9|183
1606725300000|2020-11-30 08:35:00|20.98|20.9|20.99|20.91|21.02|20.94|20.94|20.86|96
1606725600000|2020-11-30 08:40:00|20.98|20.9|21|20.92|21.02|20.94|20.97|20.89|20
1606725900000|2020-11-30 08:45:00|20.98|20.9|21.08|21|21.1|21.02|20.97|20.89|179
1606726200000|2020-11-30 08:50:00|21.11|21.03|21.11|21.03|21.15|21.07|21.07|20.99|100
1606726500000|2020-11-30 08:55:00|21.1|21.02|21.06|20.98|21.11|21.03|21.03|20.95|43
1606726800000|2020-11-30 09:00:00|21.05|20.97|20.98|20.9|21.06|20.98|20.95|20.87|34
1606727100000|2020-11-30 09:05:00|20.97|20.89|20.97|20.89|21|20.92|20.95|20.87|9
1606727400000|2020-11-30 09:10:00|20.96|20.88|20.95|20.87|21|20.92|20.92|20.84|124
1606727700000|2020-11-30 09:15:00|20.96|20.88|21.05|20.97|21.05|20.97|20.96|20.88|12
1606728000000|2020-11-30 09:20:00|21.07|20.99|21.1|21.02|21.11|21.03|21.07|20.99|145
1606728300000|2020-11-30 09:25:00|21.08|21|21.08|21|21.08|21|21.07|20.99|0
1606728600000|2020-11-30 09:30:00|21.11|21.03|21.12|21.04|21.12|21.04|21.09|21.01|3
1606728900000|2020-11-30 09:35:00|21.11|21.03|21.12|21.04|21.12|21.04|21.1|21.02|96
1606729200000|2020-11-30 09:40:00|21.11|21.03|21.12|21.04|21.12|21.04|21.1|21.02|45
1606729500000|2020-11-30 09:45:00|21.11|21.03|21.12|21.04|21.12|21.04|21.1|21.02|37
1606729800000|2020-11-30 09:50:00|21.1|21.02|21.05|20.97|21.1|21.02|21.05|20.97|106
1606730100000|2020-11-30 09:55:00|21.07|20.99|21.08|21|21.08|21|21.07|20.99|32
1606730400000|2020-11-30 10:00:00|21.07|20.99|21.08|21|21.1|21.02|21.05|20.97|13
1606730700000|2020-11-30 10:05:00|21.1|21.02|21.05|20.97|21.1|21.02|21.05|20.97|21
1606731000000|2020-11-30 10:10:00|21.01|20.93|21.02|20.94|21.05|20.97|21.01|20.93|140
1606731300000|2020-11-30 10:15:00|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|0
1606731600000|2020-11-30 10:20:00|21.02|20.94|21.05|20.97|21.05|20.97|21.01|20.93|97
1606731900000|2020-11-30 10:25:00|21.02|20.94|21.02|20.94|21.03|20.95|21.01|20.93|52
1606732200000|2020-11-30 10:30:00|21.01|20.93|20.97|20.89|21.01|20.93|20.97|20.89|104
1606732500000|2020-11-30 10:35:00|20.92|20.84|20.97|20.89|21|20.92|20.92|20.84|427
1606732800000|2020-11-30 10:40:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|136
1606733100000|2020-11-30 10:45:00|20.97|20.89|20.97|20.89|21|20.92|20.97|20.89|2
1606733400000|2020-11-30 10:50:00|20.96|20.88|20.97|20.89|20.97|20.89|20.95|20.87|65
1606733700000|2020-11-30 10:55:00|20.98|20.9|21|20.92|21.01|20.93|20.98|20.9|7
1606734000000|2020-11-30 11:00:00|20.98|20.9|21.02|20.94|21.02|20.94|20.98|20.9|100
1606734300000|2020-11-30 11:05:00|||||||||20
1606734600000|2020-11-30 11:10:00|21.01|20.93|21|20.92|21.02|20.94|21|20.92|58
1606734900000|2020-11-30 11:15:00|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|35
1606735200000|2020-11-30 11:20:00|||||||||1
1606735500000|2020-11-30 11:25:00|21.04|20.96|21.05|20.97|21.07|20.99|21.04|20.96|72
1606735800000|2020-11-30 11:30:00|21.06|20.98|21.15|21.07|21.17|21.09|21.06|20.98|97
1606736100000|2020-11-30 11:35:00|21.17|21.09|21.17|21.09|21.17|21.09|21.16|21.08|10
1606736400000|2020-11-30 11:40:00|21.16|21.08|21.17|21.09|21.17|21.09|21.12|21.04|87
1606736700000|2020-11-30 11:45:00|21.16|21.08|21.14|21.06|21.17|21.09|21.12|21.04|1
1606737000000|2020-11-30 11:50:00|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|4
1606737300000|2020-11-30 11:55:00|21.11|21.03|21.1|21.02|21.14|21.06|21.1|21.02|40
1606737600000|2020-11-30 12:00:00|21.07|20.99|21.1|21.02|21.1|21.02|21.06|20.98|3
1606737900000|2020-11-30 12:05:00|21.07|20.99|21.05|20.97|21.09|21.01|21.04|20.96|10
1606738200000|2020-11-30 12:10:00|21.04|20.96|21.04|20.96|21.05|20.97|21.04|20.96|13
1606738500000|2020-11-30 12:15:00|21.05|20.97|21|20.92|21.05|20.97|20.99|20.91|105
1606738800000|2020-11-30 12:20:00|||||||||1
1606739100000|2020-11-30 12:25:00|20.99|20.91|21|20.92|21|20.92|20.96|20.88|1
1606739400000|2020-11-30 12:30:00|20.99|20.91|20.95|20.87|20.99|20.91|20.95|20.87|0
1606739700000|2020-11-30 12:35:00|20.92|20.84|20.94|20.86|20.95|20.87|20.92|20.84|37
1606740000000|2020-11-30 12:40:00|20.92|20.84|20.95|20.87|20.95|20.87|20.92|20.84|2
1606740300000|2020-11-30 12:45:00|20.96|20.88|21|20.92|21|20.92|20.95|20.87|9
1606740600000|2020-11-30 12:50:00|20.99|20.91|21.04|20.96|21.05|20.97|20.99|20.91|32
1606740900000|2020-11-30 12:55:00|21.05|20.97|21.04|20.96|21.05|20.97|21.01|20.93|17
1606741200000|2020-11-30 13:00:00|21.05|20.97|21.02|20.94|21.05|20.97|21|20.92|41
1606741500000|2020-11-30 13:05:00|21.01|20.93|21.01|20.93|21.02|20.94|21|20.92|0
1606741800000|2020-11-30 13:10:00|21|20.92|21.01|20.93|21.01|20.93|21|20.92|2
1606742100000|2020-11-30 13:15:00|20.99|20.91|21|20.92|21.01|20.93|20.99|20.91|36
1606742400000|2020-11-30 13:20:00|20.99|20.91|20.97|20.89|21.01|20.93|20.97|20.89|43
1606742700000|2020-11-30 13:25:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1606743300000|2020-11-30 13:35:00|20.97|20.89|20.99|20.91|20.99|20.91|20.95|20.87|14
1606743600000|2020-11-30 13:40:00|20.96|20.88|20.91|20.83|20.96|20.88|20.91|20.83|12
1606743900000|2020-11-30 13:45:00|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|13
1606744200000|2020-11-30 13:50:00|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|0
1606744500000|2020-11-30 13:55:00|20.91|20.83|20.95|20.87|20.95|20.87|20.91|20.83|126
1606744800000|2020-11-30 14:00:00|20.94|20.86|20.95|20.87|20.95|20.87|20.9|20.82|159
1606745100000|2020-11-30 14:05:00|20.94|20.86|20.95|20.87|20.95|20.87|20.92|20.84|9
1606745400000|2020-11-30 14:10:00|20.96|20.88|21|20.92|21|20.92|20.95|20.87|51
1606745700000|2020-11-30 14:15:00|20.96|20.88|21.04|20.96|21.1|21.02|20.94|20.86|312
1606746300000|2020-11-30 14:25:00|21.05|20.97|21.05|20.97|21.05|20.97|21.04|20.96|31
1606746600000|2020-11-30 14:30:00|21.02|20.94|21.1|21.02|21.1|21.02|20.97|20.89|164
1606746900000|2020-11-30 14:35:00|21.11|21.03|21.14|21.06|21.18|21.1|21.1|21.02|94
1606747200000|2020-11-30 14:40:00|21.13|21.05|21.11|21.03|21.16|21.08|21.08|21|100
1606747500000|2020-11-30 14:45:00|21.13|21.05|21.15|21.07|21.15|21.07|21.08|21|5
1606747800000|2020-11-30 14:50:00|21.14|21.06|21.06|20.98|21.15|21.07|21.06|20.98|22
1606748100000|2020-11-30 14:55:00|21.08|21|21.11|21.03|21.11|21.03|21.06|20.98|1
1606748400000|2020-11-30 15:00:00|21.1|21.02|21.08|21|21.13|21.05|21.05|20.97|53
1606748700000|2020-11-30 15:05:00|21.06|20.98|21.1|21.02|21.13|21.05|21.03|20.95|84
1606749000000|2020-11-30 15:10:00|21.11|21.03|21.13|21.05|21.15|21.07|21.08|21|19
1606749300000|2020-11-30 15:15:00|21.1|21.02|21.13|21.05|21.13|21.05|21.08|21|57
1606749600000|2020-11-30 15:20:00|21.11|21.03|21.14|21.06|21.15|21.07|21.1|21.02|62
1606749900000|2020-11-30 15:25:00|21.13|21.05|21.3|21.22|21.3|21.22|21.13|21.05|157
1606750200000|2020-11-30 15:30:00|21.33|21.25|21.38|21.3|21.38|21.3|21.25|21.17|222
1606750500000|2020-11-30 15:35:00|21.39|21.31|21.5|21.42|21.5|21.42|21.38|21.3|181
1606750800000|2020-11-30 15:40:00|21.52|21.44|21.67|21.59|21.7|21.62|21.48|21.4|355
1606751100000|2020-11-30 15:45:00|21.68|21.6|21.5|21.42|21.72|21.64|21.48|21.4|746
1606751400000|2020-11-30 15:50:00|21.53|21.45|21.38|21.3|21.53|21.45|21.38|21.3|96
1606751700000|2020-11-30 15:55:00|21.39|21.31|21.31|21.23|21.4|21.32|21.29|21.21|174
1606752000000|2020-11-30 16:00:00|21.3|21.22|21.31|21.23|21.35|21.27|21.28|21.2|131
1606752300000|2020-11-30 16:05:00|21.33|21.25|21.34|21.26|21.35|21.27|21.3|21.22|25
1606752600000|2020-11-30 16:10:00|21.33|21.25|21.4|21.32|21.4|21.32|21.3|21.22|159
1606752900000|2020-11-30 16:15:00|21.43|21.35|21.55|21.47|21.58|21.5|21.39|21.31|456
1606753200000|2020-11-30 16:20:00|21.54|21.46|21.55|21.47|21.6|21.52|21.54|21.46|524
1606753500000|2020-11-30 16:25:00|21.57|21.49|21.78|21.7|21.78|21.7|21.55|21.47|1631
1606753800000|2020-11-30 16:30:00|21.79|21.71|21.85|21.77|21.93|21.85|21.65|21.57|2037
1606754100000|2020-11-30 16:35:00|21.84|21.76|21.62|21.54|21.89|21.81|21.59|21.51|169
1606754400000|2020-11-30 16:40:00|21.64|21.56|21.57|21.49|21.69|21.61|21.53|21.45|261
1606754700000|2020-11-30 16:45:00|21.58|21.5|21.45|21.37|21.58|21.5|21.44|21.36|195
1606755000000|2020-11-30 16:50:00|21.44|21.36|21.4|21.32|21.44|21.36|21.38|21.3|451
1606755300000|2020-11-30 16:55:00|21.42|21.34|21.47|21.39|21.48|21.4|21.38|21.3|127
1606755600000|2020-11-30 17:00:00|21.48|21.4|21.48|21.4|21.5|21.42|21.43|21.35|26
1606755900000|2020-11-30 17:05:00|21.49|21.41|21.43|21.35|21.52|21.44|21.43|21.35|93
1606756200000|2020-11-30 17:10:00|21.44|21.36|21.38|21.3|21.45|21.37|21.38|21.3|234
1606756500000|2020-11-30 17:15:00|21.37|21.29|21.4|21.32|21.4|21.32|21.33|21.25|1340
1606756800000|2020-11-30 17:20:00|21.42|21.34|21.37|21.29|21.44|21.36|21.37|21.29|115
1606757100000|2020-11-30 17:25:00|21.35|21.27|21.38|21.3|21.39|21.31|21.35|21.27|14
1606757400000|2020-11-30 17:30:00|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|0
1606757700000|2020-11-30 17:35:00|21.36|21.28|21.37|21.29|21.38|21.3|21.36|21.28|58
1606758000000|2020-11-30 17:40:00|21.36|21.28|21.29|21.21|21.36|21.28|21.28|21.2|31
1606758300000|2020-11-30 17:45:00|21.31|21.23|21.32|21.24|21.32|21.24|21.29|21.21|0
1606758600000|2020-11-30 17:50:00|21.33|21.25|21.31|21.23|21.34|21.26|21.28|21.2|0
1606758900000|2020-11-30 17:55:00|21.32|21.24|21.29|21.21|21.32|21.24|21.27|21.19|0
1606759200000|2020-11-30 18:00:00|21.28|21.2|21.32|21.24|21.32|21.24|21.28|21.2|8
1606759500000|2020-11-30 18:05:00|21.31|21.23|21.31|21.23|21.32|21.24|21.28|21.2|0
1606759800000|2020-11-30 18:10:00|21.32|21.24|21.34|21.26|21.36|21.28|21.31|21.23|7
1606760100000|2020-11-30 18:15:00|21.33|21.25|21.32|21.24|21.34|21.26|21.31|21.23|5
1606760400000|2020-11-30 18:20:00|21.29|21.21|21.27|21.19|21.29|21.21|21.24|21.16|0
1606760700000|2020-11-30 18:25:00|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|0
1606761000000|2020-11-30 18:30:00|21.27|21.19|21.26|21.18|21.27|21.19|21.24|21.16|0
1606761300000|2020-11-30 18:35:00|21.27|21.19|21.23|21.15|21.28|21.2|21.23|21.15|0
1606761600000|2020-11-30 18:40:00|21.22|21.14|21.22|21.14|21.23|21.15|21.21|21.13|0
1606761900000|2020-11-30 18:45:00|21.21|21.13|21.18|21.1|21.23|21.15|21.17|21.09|8
1606762200000|2020-11-30 18:50:00|21.2|21.12|21.22|21.14|21.22|21.14|21.18|21.1|0
1606762500000|2020-11-30 18:55:00|21.23|21.15|21.28|21.2|21.3|21.22|21.23|21.15|5
1606762800000|2020-11-30 19:00:00|21.3|21.22|21.28|21.2|21.32|21.24|21.28|21.2|0
1606763100000|2020-11-30 19:05:00|21.27|21.19|21.27|21.19|21.27|21.19|21.26|21.18|0
1606763400000|2020-11-30 19:10:00|21.28|21.2|21.22|21.14|21.28|21.2|21.22|21.14|7
1606763700000|2020-11-30 19:15:00|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|0
1606764000000|2020-11-30 19:20:00|21.21|21.13|21.17|21.09|21.21|21.13|21.17|21.09|1
1606764300000|2020-11-30 19:25:00|21.15|21.07|21.11|21.03|21.21|21.09|21.08|20.96|11
1606764600000|2020-11-30 19:30:00|21.1|21.02|21.08|21|21.18|21.03|21.07|20.93|0
1606764900000|2020-11-30 19:35:00|21.18|20.93|21.11|21.03|21.18|21.03|21.08|20.93|0
1606765200000|2020-11-30 19:40:00|21.08|21|21.11|21.03|21.18|21.03|21.08|20.93|0
1606765500000|2020-11-30 19:45:00|21.1|21.02|21.08|21|21.18|21.02|21.05|20.89|0
1606765800000|2020-11-30 19:50:00|21.07|20.99|21.1|21.02|21.16|21.03|21.05|20.89|1
1606766100000|2020-11-30 19:55:00|21.07|20.99|21.05|20.97|21.12|20.99|20.97|20.87|44
1606766400000|2020-11-30 20:00:00|21.03|20.95|21.18|20.93|21.21|21.04|21.01|20.92|4
1606766700000|2020-11-30 20:05:00|21.08|21|21.12|21.04|21.18|21.04|21.08|20.93|23
1606767000000|2020-11-30 20:10:00|21.15|21.07|21.15|21.07|21.23|21.09|21.12|20.98|18
1606767300000|2020-11-30 20:15:00|21.16|21.08|21.13|21.05|21.19|21.08|21.13|20.94|14
1606767600000|2020-11-30 20:20:00|21.15|21.07|21.15|21.07|21.19|21.07|21.1|20.94|47
1606767900000|2020-11-30 20:25:00|21.22|20.97|21.17|21.09|21.23|21.09|21.15|20.97|0
1606768200000|2020-11-30 20:30:00|21.28|21.03|21.17|21.09|21.28|21.11|21.17|21.03|5
1606768500000|2020-11-30 20:35:00|21.16|21.08|21.16|21.08|21.26|21.08|21.16|21.01|3
1606768800000|2020-11-30 20:40:00|21.26|21.01|21.26|21.01|21.26|21.08|21.16|21.01|0
1606769100000|2020-11-30 20:45:00|21.25|21|21.15|21.07|21.26|21.08|21.14|21|0
1606769400000|2020-11-30 20:50:00|21.14|21.06|21.06|20.98|21.17|21.09|21.06|20.98|7
1606769700000|2020-11-30 20:55:00|21.05|20.97|21.11|21.03|21.26|21.12|21.05|20.9|102
1606770000000|2020-11-30 21:00:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1606806300000|2020-12-01 07:05:00|20.66|20.58|20.75|20.67|20.76|20.68|20.65|20.57|11
1606806600000|2020-12-01 07:10:00|20.74|20.66|20.74|20.66|20.75|20.67|20.73|20.65|5
1606806900000|2020-12-01 07:15:00|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|0
1606807200000|2020-12-01 07:20:00|||||||||7
1606807500000|2020-12-01 07:25:00|20.73|20.65|20.74|20.66|20.74|20.66|20.71|20.63|19
1606807800000|2020-12-01 07:30:00|20.75|20.67|20.79|20.71|20.8|20.72|20.75|20.67|25
1606808100000|2020-12-01 07:35:00|20.78|20.7|20.79|20.71|20.8|20.72|20.78|20.7|0
1606808400000|2020-12-01 07:40:00|20.78|20.7|20.76|20.68|20.79|20.71|20.76|20.68|3
1606809000000|2020-12-01 07:50:00|20.79|20.71|20.88|20.8|20.88|20.8|20.79|20.71|23
1606809300000|2020-12-01 07:55:00|20.9|20.82|20.83|20.75|20.9|20.82|20.82|20.74|90
1606809600000|2020-12-01 08:00:00|20.84|20.76|20.95|20.87|20.95|20.87|20.83|20.75|220
1606809900000|2020-12-01 08:05:00|20.94|20.86|20.83|20.75|20.95|20.87|20.83|20.75|446
1606810200000|2020-12-01 08:10:00|20.84|20.76|20.95|20.87|20.98|20.9|20.83|20.75|183
1606810500000|2020-12-01 08:15:00|20.98|20.9|20.85|20.77|21.05|20.97|20.84|20.76|431
1606810800000|2020-12-01 08:20:00|20.84|20.76|20.82|20.74|20.88|20.8|20.79|20.71|16
1606811100000|2020-12-01 08:25:00|20.83|20.75|20.79|20.71|20.84|20.76|20.76|20.68|196
1606811400000|2020-12-01 08:30:00|20.78|20.7|20.78|20.7|20.83|20.75|20.73|20.65|237
1606811700000|2020-12-01 08:35:00|20.77|20.69|20.73|20.65|20.78|20.7|20.73|20.65|152
1606812000000|2020-12-01 08:40:00|||||||||15
1606812300000|2020-12-01 08:45:00|20.72|20.64|20.76|20.68|20.76|20.68|20.71|20.63|45
1606812600000|2020-12-01 08:50:00|20.73|20.65|20.78|20.7|20.78|20.7|20.73|20.65|46
1606812900000|2020-12-01 08:55:00|20.76|20.68|20.78|20.7|20.82|20.74|20.75|20.67|14
1606813200000|2020-12-01 09:00:00|20.75|20.67|20.78|20.7|20.78|20.7|20.71|20.63|649
1606813500000|2020-12-01 09:05:00|20.81|20.73|20.82|20.74|20.86|20.78|20.8|20.72|130
1606813800000|2020-12-01 09:10:00|20.81|20.73|20.83|20.75|20.86|20.78|20.81|20.73|2
1606814100000|2020-12-01 09:15:00|20.86|20.78|20.85|20.77|20.86|20.78|20.82|20.74|61
1606814400000|2020-12-01 09:20:00|20.83|20.75|20.86|20.78|20.87|20.79|20.82|20.74|4
1606814700000|2020-12-01 09:25:00|20.87|20.79|20.81|20.73|20.87|20.79|20.8|20.72|26
1606815000000|2020-12-01 09:30:00|20.82|20.74|20.91|20.83|20.93|20.85|20.81|20.73|51
1606815300000|2020-12-01 09:35:00|20.9|20.82|20.9|20.82|20.91|20.83|20.9|20.82|2
1606815600000|2020-12-01 09:40:00|20.91|20.83|20.93|20.85|20.94|20.86|20.88|20.8|57
1606815900000|2020-12-01 09:45:00|20.92|20.84|20.93|20.85|20.95|20.87|20.91|20.83|0
1606816200000|2020-12-01 09:50:00|20.92|20.84|20.88|20.8|20.93|20.85|20.88|20.8|38
1606816500000|2020-12-01 09:55:00|20.9|20.82|20.9|20.82|20.92|20.84|20.88|20.8|22
1606816800000|2020-12-01 10:00:00|20.91|20.83|20.88|20.8|20.92|20.84|20.88|20.8|1
1606817100000|2020-12-01 10:05:00|20.86|20.78|20.83|20.75|20.88|20.8|20.83|20.75|49
1606817400000|2020-12-01 10:10:00|20.85|20.77|20.83|20.75|20.87|20.79|20.83|20.75|3
1606817700000|2020-12-01 10:15:00|20.82|20.74|20.8|20.72|20.82|20.74|20.78|20.7|4
1606818000000|2020-12-01 10:20:00|20.78|20.7|20.78|20.7|20.8|20.72|20.78|20.7|0
1606818300000|2020-12-01 10:25:00|20.81|20.73|20.75|20.67|20.81|20.73|20.73|20.65|37
1606818600000|2020-12-01 10:30:00|20.73|20.65|20.77|20.69|20.77|20.69|20.71|20.63|26
1606818900000|2020-12-01 10:35:00|20.76|20.68|20.91|20.83|20.91|20.83|20.76|20.68|151
1606819200000|2020-12-01 10:40:00|20.9|20.82|20.86|20.78|20.91|20.83|20.86|20.78|211
1606819500000|2020-12-01 10:45:00|20.85|20.77|20.81|20.73|20.86|20.78|20.81|20.73|11
1606819800000|2020-12-01 10:50:00|20.82|20.74|20.85|20.77|20.86|20.78|20.82|20.74|128
1606820100000|2020-12-01 10:55:00|20.83|20.75|20.81|20.73|20.85|20.77|20.81|20.73|18
1606820400000|2020-12-01 11:00:00|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|10
1606820700000|2020-12-01 11:05:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|6
1606821000000|2020-12-01 11:10:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|51
1606821300000|2020-12-01 11:15:00|20.83|20.75|20.86|20.78|20.86|20.78|20.83|20.75|124
1606821600000|2020-12-01 11:20:00|20.84|20.76|20.84|20.76|20.86|20.78|20.82|20.74|29
1606821900000|2020-12-01 11:25:00|20.82|20.74|20.81|20.73|20.85|20.77|20.81|20.73|233
1606822200000|2020-12-01 11:30:00|20.86|20.78|20.81|20.73|20.86|20.78|20.81|20.73|20
1606822800000|2020-12-01 11:40:00|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|109
1606823100000|2020-12-01 11:45:00|||||||||76
1606823400000|2020-12-01 11:50:00|20.83|20.75|20.84|20.76|20.84|20.76|20.81|20.73|17
1606823700000|2020-12-01 11:55:00|20.83|20.75|20.84|20.76|20.84|20.76|20.81|20.73|29
1606824000000|2020-12-01 12:00:00|20.85|20.77|20.84|20.76|20.86|20.78|20.84|20.76|350
1606824300000|2020-12-01 12:05:00|||||||||56
1606824600000|2020-12-01 12:10:00|20.85|20.77|20.82|20.74|20.85|20.77|20.82|20.74|58
1606824900000|2020-12-01 12:15:00|20.83|20.75|20.88|20.8|20.89|20.81|20.83|20.75|54
1606825200000|2020-12-01 12:20:00|20.87|20.79|20.85|20.77|20.88|20.8|20.84|20.76|1
1606825500000|2020-12-01 12:25:00|20.87|20.79|20.88|20.8|20.88|20.8|20.85|20.77|6
1606825800000|2020-12-01 12:30:00|20.87|20.79|20.85|20.77|20.89|20.81|20.84|20.76|66
1606826100000|2020-12-01 12:35:00|20.84|20.76|20.85|20.77|20.86|20.78|20.84|20.76|149
1606826400000|2020-12-01 12:40:00|20.84|20.76|20.88|20.8|20.88|20.8|20.84|20.76|242
1606826700000|2020-12-01 12:45:00|20.86|20.78|20.86|20.78|20.88|20.8|20.86|20.78|3
1606827000000|2020-12-01 12:50:00|20.89|20.81|20.95|20.87|20.99|20.91|20.89|20.81|550
1606827300000|2020-12-01 12:55:00|20.94|20.86|20.91|20.83|20.95|20.87|20.91|20.83|10
1606827600000|2020-12-01 13:00:00|20.89|20.81|20.89|20.81|20.9|20.82|20.89|20.81|0
1606827900000|2020-12-01 13:05:00|20.91|20.83|20.94|20.86|20.94|20.86|20.91|20.83|100
1606828200000|2020-12-01 13:10:00|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|133
1606828800000|2020-12-01 13:20:00|20.93|20.85|20.94|20.86|20.94|20.86|20.91|20.83|26
1606829100000|2020-12-01 13:25:00|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1606829400000|2020-12-01 13:30:00|20.93|20.85|20.94|20.86|20.98|20.9|20.93|20.85|305
1606829700000|2020-12-01 13:35:00|20.93|20.85|20.87|20.79|20.94|20.86|20.87|20.79|88
1606830000000|2020-12-01 13:40:00|20.88|20.8|20.82|20.74|20.88|20.8|20.82|20.74|159
1606830300000|2020-12-01 13:45:00|20.79|20.71|20.75|20.67|20.82|20.74|20.74|20.66|146
1606830600000|2020-12-01 13:50:00|20.74|20.66|20.72|20.64|20.75|20.67|20.72|20.64|40
1606830900000|2020-12-01 13:55:00|20.69|20.61|20.72|20.64|20.72|20.64|20.69|20.61|0
1606831200000|2020-12-01 14:00:00|20.74|20.66|20.81|20.73|20.81|20.73|20.74|20.66|303
1606831500000|2020-12-01 14:05:00|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|339
1606831800000|2020-12-01 14:10:00|20.8|20.72|20.81|20.73|20.81|20.73|20.76|20.68|25
1606832100000|2020-12-01 14:15:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|37
1606832700000|2020-12-01 14:25:00|||||||||5
1606833000000|2020-12-01 14:30:00|20.8|20.72|20.78|20.7|20.82|20.74|20.75|20.67|207
1606833300000|2020-12-01 14:35:00|20.77|20.69|20.77|20.69|20.79|20.71|20.72|20.64|594
1606833600000|2020-12-01 14:40:00|20.79|20.71|20.77|20.69|20.82|20.74|20.77|20.69|155
1606833900000|2020-12-01 14:45:00|20.78|20.7|20.77|20.69|20.82|20.74|20.77|20.69|55
1606834200000|2020-12-01 14:50:00|20.75|20.67|20.72|20.64|20.75|20.67|20.69|20.61|142
1606834500000|2020-12-01 14:55:00|20.74|20.66|20.79|20.71|20.79|20.71|20.73|20.65|76
1606834800000|2020-12-01 15:00:00|20.78|20.7|20.82|20.74|20.82|20.74|20.74|20.66|104
1606835100000|2020-12-01 15:05:00|20.84|20.76|20.89|20.81|20.91|20.83|20.82|20.74|547
1606835400000|2020-12-01 15:10:00|20.91|20.83|20.91|20.83|20.96|20.88|20.91|20.83|102
1606835700000|2020-12-01 15:15:00|20.89|20.81|20.94|20.86|20.95|20.87|20.89|20.81|38
1606836000000|2020-12-01 15:20:00|20.95|20.87|20.91|20.83|20.99|20.91|20.91|20.83|66
1606836300000|2020-12-01 15:25:00|20.93|20.85|20.93|20.85|20.95|20.87|20.89|20.81|90
1606836600000|2020-12-01 15:30:00|20.91|20.83|20.86|20.78|20.93|20.85|20.86|20.78|100
1606836900000|2020-12-01 15:35:00|20.84|20.76|20.91|20.83|20.91|20.83|20.84|20.76|328
1606837200000|2020-12-01 15:40:00|20.9|20.82|20.86|20.78|20.91|20.83|20.86|20.78|231
1606837500000|2020-12-01 15:45:00|20.88|20.8|20.86|20.78|20.89|20.81|20.86|20.78|66
1606837800000|2020-12-01 15:50:00|20.84|20.76|20.86|20.78|20.86|20.78|20.81|20.73|149
1606838100000|2020-12-01 15:55:00|||||||||22
1606838400000|2020-12-01 16:00:00|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|13
1606838700000|2020-12-01 16:05:00|20.89|20.81|20.84|20.76|20.91|20.83|20.84|20.76|92
1606839000000|2020-12-01 16:10:00|20.85|20.77|20.89|20.81|20.89|20.81|20.85|20.77|91
1606839300000|2020-12-01 16:15:00|20.84|20.76|20.81|20.73|20.85|20.77|20.81|20.73|586
1606839600000|2020-12-01 16:20:00|20.84|20.76|20.84|20.76|20.86|20.78|20.81|20.73|760
1606839900000|2020-12-01 16:25:00|20.83|20.75|20.81|20.73|20.89|20.81|20.79|20.71|676
1606840200000|2020-12-01 16:30:00|20.83|20.75|20.89|20.81|20.89|20.81|20.78|20.7|276
1606840500000|2020-12-01 16:35:00|20.87|20.79|20.87|20.79|20.91|20.83|20.85|20.77|6
1606840800000|2020-12-01 16:40:00|20.89|20.81|20.87|20.79|20.89|20.81|20.86|20.78|0
1606841100000|2020-12-01 16:45:00|20.86|20.78|20.87|20.79|20.9|20.82|20.86|20.78|41
1606841400000|2020-12-01 16:50:00|20.86|20.78|20.84|20.76|20.89|20.81|20.83|20.75|52
1606841700000|2020-12-01 16:55:00|20.85|20.77|20.86|20.78|20.88|20.8|20.83|20.75|15
1606842000000|2020-12-01 17:00:00|20.88|20.8|20.83|20.75|20.88|20.8|20.81|20.73|0
1606842300000|2020-12-01 17:05:00|20.81|20.73|20.81|20.73|20.81|20.73|20.79|20.71|129
1606842600000|2020-12-01 17:10:00|20.79|20.71|20.76|20.68|20.79|20.71|20.76|20.68|40
1606842900000|2020-12-01 17:15:00|20.78|20.7|20.74|20.66|20.78|20.7|20.74|20.66|8
1606843200000|2020-12-01 17:20:00|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|74
1606843500000|2020-12-01 17:25:00|20.69|20.61|20.65|20.57|20.71|20.63|20.64|20.56|97
1606843800000|2020-12-01 17:30:00|20.64|20.56|20.62|20.54|20.66|20.58|20.62|20.54|3
1606844100000|2020-12-01 17:35:00|20.64|20.56|20.65|20.57|20.65|20.57|20.62|20.54|0
1606844400000|2020-12-01 17:40:00|20.66|20.58|20.66|20.58|20.66|20.58|20.65|20.57|0
1606844700000|2020-12-01 17:45:00|20.65|20.57|20.61|20.53|20.65|20.57|20.61|20.53|0
1606845000000|2020-12-01 17:50:00|20.63|20.55|20.64|20.56|20.64|20.56|20.61|20.53|0
1606845300000|2020-12-01 17:55:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|9
1606845600000|2020-12-01 18:00:00|20.68|20.6|20.68|20.6|20.69|20.61|20.68|20.6|0
1606846200000|2020-12-01 18:10:00|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|0
1606846500000|2020-12-01 18:15:00|20.65|20.57|20.65|20.57|20.66|20.58|20.65|20.57|0
1606846800000|2020-12-01 18:20:00|20.66|20.58|20.67|20.59|20.67|20.59|20.64|20.56|0
1606847100000|2020-12-01 18:25:00|20.68|20.6|20.69|20.61|20.71|20.63|20.67|20.59|14
1606847400000|2020-12-01 18:30:00|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1606847700000|2020-12-01 18:35:00|20.74|20.66|20.79|20.71|20.81|20.73|20.74|20.66|24
1606848000000|2020-12-01 18:40:00|20.76|20.68|20.76|20.68|20.78|20.7|20.76|20.68|0
1606848300000|2020-12-01 18:45:00|20.78|20.7|20.76|20.68|20.79|20.71|20.76|20.68|1
1606848600000|2020-12-01 18:50:00|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1606848900000|2020-12-01 18:55:00|20.78|20.7|20.81|20.73|20.81|20.73|20.76|20.68|3
1606849200000|2020-12-01 19:00:00|20.83|20.75|20.87|20.79|20.88|20.8|20.8|20.72|10
1606849500000|2020-12-01 19:05:00|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|0
1606849800000|2020-12-01 19:10:00|20.88|20.8|20.89|20.81|20.89|20.81|20.84|20.76|1
1606850100000|2020-12-01 19:15:00|20.92|20.84|20.92|20.84|20.92|20.84|20.89|20.81|0
1606850400000|2020-12-01 19:20:00|20.88|20.8|20.89|20.81|20.89|20.81|20.87|20.79|0
1606851000000|2020-12-01 19:30:00|20.9|20.82|20.89|20.81|20.9|20.82|20.88|20.8|0
1606851600000|2020-12-01 19:40:00|20.88|20.8|20.94|20.86|20.94|20.86|20.88|20.8|5
1606851900000|2020-12-01 19:45:00|20.96|20.88|20.92|20.84|20.97|20.89|20.92|20.84|0
1606852200000|2020-12-01 19:50:00|20.93|20.85|20.96|20.88|20.96|20.88|20.92|20.84|0
1606852500000|2020-12-01 19:55:00|20.98|20.9|20.99|20.91|20.99|20.91|20.97|20.89|31
1606852800000|2020-12-01 20:00:00|20.98|20.9|21.1|20.85|21.1|20.92|20.98|20.84|6
1606853100000|2020-12-01 20:05:00|21.11|20.86|21.2|20.95|21.21|21.06|21.04|20.86|7
1606853400000|2020-12-01 20:10:00|21.21|20.96|21.14|20.89|21.21|21.02|21.1|20.89|0
1606853700000|2020-12-01 20:15:00|21.15|20.9|21.23|20.98|21.23|21.07|21.12|20.9|8
1606854000000|2020-12-01 20:20:00|21.21|20.96|21.21|20.96|21.21|20.96|21.2|20.95|0
1606854300000|2020-12-01 20:25:00|21.1|21.02|21.17|20.92|21.19|21.02|21.1|20.92|0
1606854600000|2020-12-01 20:30:00|21.18|20.93|21.12|21.04|21.19|21.04|21.1|20.92|0
1606854900000|2020-12-01 20:35:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1606855200000|2020-12-01 20:40:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1606855500000|2020-12-01 20:45:00|21.23|20.98|21.19|20.94|21.23|21.08|21.14|20.93|0
1606855800000|2020-12-01 20:50:00|21.2|20.95|21.06|20.81|21.2|20.99|21.02|20.79|1
1606856100000|2020-12-01 20:55:00|21.08|20.83|21.12|20.82|21.22|21.05|21|20.82|74
1606856400000|2020-12-01 21:00:00|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1606892700000|2020-12-02 07:05:00|21.08|20.83|21.11|20.86|21.11|20.93|21.01|20.83|0
1606893000000|2020-12-02 07:10:00|21.01|20.93|21|20.92|21.11|20.93|21|20.86|0
1606893300000|2020-12-02 07:15:00|20.98|20.9|20.98|20.9|21.06|20.9|20.98|20.8|3
1606893600000|2020-12-02 07:20:00|21.07|20.82|21.09|20.84|21.09|20.93|21.01|20.82|0
1606893900000|2020-12-02 07:25:00|21.01|20.93|20.99|20.91|21.09|20.93|20.99|20.81|0
1606894200000|2020-12-02 07:30:00|21.06|20.81|21.09|20.84|21.09|20.91|20.96|20.81|5
1606894800000|2020-12-02 07:40:00|21.08|20.83|21.04|20.96|21.12|20.96|21.04|20.83|0
1606895100000|2020-12-02 07:45:00|21.1|20.85|21.06|20.81|21.1|20.85|21.06|20.81|0
1606895400000|2020-12-02 07:50:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1606895700000|2020-12-02 07:55:00|20.98|20.9|21|20.92|21.01|20.93|20.96|20.88|25
1606896000000|2020-12-02 08:00:00|20.99|20.91|21.04|20.96|21.13|21.05|20.99|20.91|98
1606896300000|2020-12-02 08:05:00|21.03|20.95|21.1|21.02|21.12|21.04|21|20.92|173
1606896600000|2020-12-02 08:10:00|21.08|21|21.05|20.97|21.1|21.02|21.04|20.96|106
1606896900000|2020-12-02 08:15:00|21.07|20.99|21.04|20.96|21.09|21.01|20.98|20.9|145
1606897200000|2020-12-02 08:20:00|21.05|20.97|21.05|20.97|21.08|21|21.05|20.97|20
1606897500000|2020-12-02 08:25:00|21.07|20.99|21.1|21.02|21.13|21.05|21.07|20.99|41
1606897800000|2020-12-02 08:30:00|21.12|21.04|21.18|21.1|21.23|21.15|21.12|21.04|102
1606898100000|2020-12-02 08:35:00|21.19|21.11|21.1|21.02|21.23|21.15|21.1|21.02|40
1606898400000|2020-12-02 08:40:00|21.13|21.05|21.12|21.04|21.14|21.06|21.1|21.02|25
1606898700000|2020-12-02 08:45:00|21.13|21.05|21.12|21.04|21.13|21.05|21.1|21.02|1
1606899000000|2020-12-02 08:50:00|21.13|21.05|21.05|20.97|21.13|21.05|21.05|20.97|14
1606899300000|2020-12-02 08:55:00|21.07|20.99|21.07|20.99|21.09|21.01|21.05|20.97|2
1606899600000|2020-12-02 09:00:00|21.05|20.97|21.13|21.05|21.14|21.06|21.05|20.97|53
1606899900000|2020-12-02 09:05:00|21.12|21.04|21.08|21|21.13|21.05|21.07|20.99|20
1606900200000|2020-12-02 09:10:00|21.07|20.99|21.08|21|21.08|21|21.03|20.95|21
1606900500000|2020-12-02 09:15:00|21.11|21.03|21.03|20.95|21.12|21.04|21.03|20.95|168
1606900800000|2020-12-02 09:20:00|21.02|20.94|21.03|20.95|21.05|20.97|20.99|20.91|28
1606901100000|2020-12-02 09:25:00|21.02|20.94|21.03|20.95|21.05|20.97|21.01|20.93|0
1606901400000|2020-12-02 09:30:00|21.01|20.93|21.01|20.93|21.03|20.95|21.01|20.93|14
1606901700000|2020-12-02 09:35:00|21.02|20.94|21.03|20.95|21.03|20.95|21.01|20.93|0
1606902000000|2020-12-02 09:40:00|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|79
1606902300000|2020-12-02 09:45:00|21.02|20.94|21.03|20.95|21.03|20.95|20.98|20.9|39
1606902600000|2020-12-02 09:50:00|21.05|20.97|21.06|20.98|21.08|21|21.03|20.95|89
1606902900000|2020-12-02 09:55:00|21.05|20.97|21.06|20.98|21.07|20.99|21.03|20.95|15
1606903200000|2020-12-02 10:00:00|21.07|20.99|21.03|20.95|21.07|20.99|21.03|20.95|3
1606903500000|2020-12-02 10:05:00|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|8
1606903800000|2020-12-02 10:10:00|21.05|20.97|21.03|20.95|21.06|20.98|21.01|20.93|25
1606904100000|2020-12-02 10:15:00|21.05|20.97|21.07|20.99|21.08|21|21.03|20.95|30
1606904400000|2020-12-02 10:20:00|21.06|20.98|21.08|21|21.08|21|21.05|20.97|26
1606905000000|2020-12-02 10:30:00|21.1|21.02|21.08|21|21.1|21.02|21.08|21|94
1606905300000|2020-12-02 10:35:00|21.07|20.99|21.07|20.99|21.08|21|21.07|20.99|26
1606905600000|2020-12-02 10:40:00|21.08|21|21.08|21|21.08|21|21.07|20.99|0
1606905900000|2020-12-02 10:45:00|21.07|20.99|21.08|21|21.08|21|21.07|20.99|0
1606906200000|2020-12-02 10:50:00|21.07|20.99|21.08|21|21.08|21|21.05|20.97|0
1606906500000|2020-12-02 10:55:00|21.06|20.98|21.05|20.97|21.08|21|21.05|20.97|2
1606907100000|2020-12-02 11:05:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|1218
1606907400000|2020-12-02 11:10:00|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|19
1606907700000|2020-12-02 11:15:00|||||||||3
1606908000000|2020-12-02 11:20:00|21.06|20.98|21.06|20.98|21.07|20.99|21.05|20.97|40
1606908300000|2020-12-02 11:25:00|||||||||9
1606909200000|2020-12-02 11:40:00|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|126
1606909500000|2020-12-02 11:45:00|21.06|20.98|21.14|21.06|21.14|21.06|21.06|20.98|30
1606909800000|2020-12-02 11:50:00|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|15
1606910100000|2020-12-02 11:55:00|21.09|21.01|21.09|21.01|21.11|21.03|21.09|21.01|0
1606910400000|2020-12-02 12:00:00|21.1|21.02|21.1|21.02|21.12|21.04|21.09|21.01|0
1606910700000|2020-12-02 12:05:00|21.11|21.03|21.14|21.06|21.14|21.06|21.1|21.02|14
1606911000000|2020-12-02 12:10:00|21.11|21.03|21.16|21.08|21.16|21.08|21.11|21.03|49
1606911300000|2020-12-02 12:15:00|21.15|21.07|21.15|21.07|21.15|21.07|21.11|21.03|29
1606911600000|2020-12-02 12:20:00|21.14|21.06|21.11|21.03|21.16|21.08|21.11|21.03|7
1606911900000|2020-12-02 12:25:00|21.14|21.06|21.19|21.11|21.19|21.11|21.11|21.03|55
1606912200000|2020-12-02 12:30:00|21.17|21.09|21.2|21.12|21.21|21.13|21.16|21.08|3
1606912500000|2020-12-02 12:35:00|21.19|21.11|21.25|21.17|21.25|21.17|21.19|21.11|9
1606912800000|2020-12-02 12:40:00|21.23|21.15|21.28|21.2|21.3|21.22|21.23|21.15|147
1606913100000|2020-12-02 12:45:00|21.27|21.19|21.23|21.15|21.28|21.2|21.23|21.15|43
1606913400000|2020-12-02 12:50:00|21.26|21.18|21.21|21.13|21.27|21.19|21.21|21.13|127
1606913700000|2020-12-02 12:55:00|21.22|21.14|21.26|21.18|21.26|21.18|21.21|21.13|67
1606914000000|2020-12-02 13:00:00|21.27|21.19|21.26|21.18|21.28|21.2|21.25|21.17|130
1606914300000|2020-12-02 13:05:00|21.27|21.19|21.27|21.19|21.28|21.2|21.25|21.17|83
1606914600000|2020-12-02 13:10:00|21.28|21.2|21.33|21.25|21.33|21.25|21.28|21.2|137
1606914900000|2020-12-02 13:15:00|21.32|21.24|21.25|21.17|21.32|21.24|21.23|21.15|89
1606915200000|2020-12-02 13:20:00|21.26|21.18|21.3|21.22|21.3|21.22|21.26|21.18|113
1606915500000|2020-12-02 13:25:00|21.33|21.25|21.29|21.21|21.35|21.27|21.28|21.2|107
1606915800000|2020-12-02 13:30:00|21.28|21.2|21.33|21.25|21.33|21.25|21.28|21.2|6
1606916100000|2020-12-02 13:35:00|21.34|21.26|21.33|21.25|21.35|21.27|21.3|21.22|11
1606916400000|2020-12-02 13:40:00|21.35|21.27|21.3|21.22|21.35|21.27|21.29|21.21|57
1606916700000|2020-12-02 13:45:00|21.29|21.21|21.32|21.24|21.33|21.25|21.29|21.21|0
1606917000000|2020-12-02 13:50:00|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|0
1606917300000|2020-12-02 13:55:00|21.31|21.23|21.27|21.19|21.32|21.24|21.25|21.17|9
1606917600000|2020-12-02 14:00:00|21.28|21.2|21.25|21.17|21.28|21.2|21.25|21.17|32
1606917900000|2020-12-02 14:05:00|21.23|21.15|21.18|21.1|21.23|21.15|21.18|21.1|121
1606918500000|2020-12-02 14:15:00|21.22|21.14|21.18|21.1|21.22|21.14|21.18|21.1|32
1606918800000|2020-12-02 14:20:00|21.2|21.12|21.18|21.1|21.23|21.15|21.18|21.1|4
1606919100000|2020-12-02 14:25:00|21.21|21.13|21.18|21.1|21.22|21.14|21.17|21.09|17
1606919400000|2020-12-02 14:30:00|21.17|21.09|21.18|21.1|21.21|21.13|21.16|21.08|271
1606919700000|2020-12-02 14:35:00|21.17|21.09|21.03|20.95|21.17|21.09|21.02|20.94|366
1606920000000|2020-12-02 14:40:00|21.06|20.98|21.06|20.98|21.11|21.03|21.03|20.95|240
1606920300000|2020-12-02 14:45:00|21.07|20.99|21.16|21.08|21.16|21.08|21.06|20.98|187
1606920600000|2020-12-02 14:50:00|21.18|21.1|21.11|21.03|21.18|21.1|21.06|20.98|250
1606920900000|2020-12-02 14:55:00|21.08|21|21.06|20.98|21.08|21|21.06|20.98|160
1606921200000|2020-12-02 15:00:00|21.07|20.99|21.07|20.99|21.08|21|21.03|20.95|21
1606921500000|2020-12-02 15:05:00|21.06|20.98|21.06|20.98|21.08|21|21.06|20.98|4
1606921800000|2020-12-02 15:10:00|21.05|20.97|21.06|20.98|21.06|20.98|21.01|20.93|185
1606922100000|2020-12-02 15:15:00|21.04|20.96|21.03|20.95|21.06|20.98|21.03|20.95|25
1606922400000|2020-12-02 15:20:00|21.04|20.96|21.03|20.95|21.06|20.98|21.01|20.93|229
1606922700000|2020-12-02 15:25:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|45
1606923000000|2020-12-02 15:30:00|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|335
1606923300000|2020-12-02 15:35:00|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|73
1606923600000|2020-12-02 15:40:00|20.98|20.9|20.93|20.85|21.01|20.93|20.93|20.85|409
1606923900000|2020-12-02 15:45:00|20.95|20.87|20.96|20.88|20.96|20.88|20.93|20.85|177
1606924200000|2020-12-02 15:50:00|20.98|20.9|20.99|20.91|21.01|20.93|20.98|20.9|13
1606924500000|2020-12-02 15:55:00|20.97|20.89|20.96|20.88|20.99|20.91|20.96|20.88|19
1606924800000|2020-12-02 16:00:00|20.94|20.86|20.89|20.81|20.94|20.86|20.86|20.78|64
1606925100000|2020-12-02 16:05:00|20.86|20.78|20.84|20.76|20.89|20.81|20.84|20.76|433
1606925400000|2020-12-02 16:10:00|20.81|20.73|20.79|20.71|20.84|20.76|20.79|20.71|355
1606925700000|2020-12-02 16:15:00|20.84|20.76|20.84|20.76|20.86|20.78|20.84|20.76|664
1606926000000|2020-12-02 16:20:00|20.86|20.78|20.91|20.83|20.91|20.83|20.81|20.73|416
1606926300000|2020-12-02 16:25:00|20.9|20.82|20.97|20.89|20.99|20.91|20.89|20.81|306
1606926600000|2020-12-02 16:30:00|20.96|20.88|21.01|20.93|21.04|20.96|20.96|20.88|213
1606926900000|2020-12-02 16:35:00|20.99|20.91|20.86|20.78|20.99|20.91|20.86|20.78|730
1606927200000|2020-12-02 16:40:00|20.88|20.8|20.87|20.79|20.88|20.8|20.86|20.78|22
1606927500000|2020-12-02 16:45:00|20.88|20.8|20.89|20.81|20.89|20.81|20.86|20.78|6
1606927800000|2020-12-02 16:50:00|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|7
1606928100000|2020-12-02 16:55:00|20.89|20.81|20.86|20.78|20.9|20.82|20.86|20.78|19
1606928400000|2020-12-02 17:00:00|20.85|20.77|20.86|20.78|20.88|20.8|20.81|20.73|8
1606928700000|2020-12-02 17:05:00|20.85|20.77|20.89|20.81|20.89|20.81|20.85|20.77|17
1606929300000|2020-12-02 17:15:00|20.86|20.78|20.84|20.76|20.88|20.8|20.84|20.76|74
1606929600000|2020-12-02 17:20:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|48
1606929900000|2020-12-02 17:25:00|20.88|20.8|20.88|20.8|20.89|20.81|20.88|20.8|9
1606930200000|2020-12-02 17:30:00|20.89|20.81|20.88|20.8|20.91|20.83|20.86|20.78|30
1606930500000|2020-12-02 17:35:00|20.89|20.81|20.93|20.85|20.93|20.85|20.89|20.81|118
1606930800000|2020-12-02 17:40:00|20.94|20.86|20.93|20.85|20.94|20.86|20.93|20.85|0
1606931100000|2020-12-02 17:45:00|20.94|20.86|20.97|20.89|20.97|20.89|20.93|20.85|52
1606931400000|2020-12-02 17:50:00|20.98|20.9|20.97|20.89|20.98|20.9|20.93|20.85|7
1606931700000|2020-12-02 17:55:00|20.98|20.9|20.95|20.87|20.99|20.91|20.95|20.87|8
1606932000000|2020-12-02 18:00:00|20.97|20.89|20.99|20.91|21.01|20.93|20.95|20.87|0
1606932300000|2020-12-02 18:05:00|20.98|20.9|20.95|20.87|20.98|20.9|20.95|20.87|0
1606932600000|2020-12-02 18:10:00|20.97|20.89|20.97|20.89|20.97|20.89|20.95|20.87|0
1606932900000|2020-12-02 18:15:00|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|16
1606933200000|2020-12-02 18:20:00|20.97|20.89|21.01|20.93|21.02|20.94|20.95|20.87|48
1606933500000|2020-12-02 18:25:00|21.02|20.94|21.02|20.94|21.02|20.94|21.01|20.93|0
1606933800000|2020-12-02 18:30:00|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|0
1606934100000|2020-12-02 18:35:00|21.01|20.93|20.98|20.9|21.01|20.93|20.98|20.9|0
1606934400000|2020-12-02 18:40:00|20.99|20.91|21.02|20.94|21.04|20.96|20.99|20.91|0
1606934700000|2020-12-02 18:45:00|21.03|20.95|21.04|20.96|21.07|20.99|21.03|20.95|0
1606935000000|2020-12-02 18:50:00|21.06|20.98|21.02|20.94|21.08|21|20.99|20.91|17
1606935300000|2020-12-02 18:55:00|21.01|20.93|21.01|20.93|21.02|20.94|20.98|20.9|0
1606935600000|2020-12-02 19:00:00|20.98|20.9|21.01|20.93|21.01|20.93|20.98|20.9|3
1606935900000|2020-12-02 19:05:00|21.02|20.94|21.02|20.94|21.02|20.94|21.01|20.93|0
1606936200000|2020-12-02 19:10:00|21.03|20.95|21.03|20.95|21.03|20.95|21.02|20.94|0
1606936500000|2020-12-02 19:15:00|21.02|20.94|20.97|20.89|21.03|20.95|20.97|20.89|0
1606936800000|2020-12-02 19:20:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1606937100000|2020-12-02 19:25:00|21|20.92|20.97|20.89|21.02|20.94|20.97|20.89|0
1606937400000|2020-12-02 19:30:00|20.98|20.9|21.02|20.94|21.03|20.95|20.97|20.89|0
1606937700000|2020-12-02 19:35:00|21.03|20.95|21.03|20.95|21.03|20.95|21|20.92|2
1606938000000|2020-12-02 19:40:00|21.06|20.98|21.05|20.97|21.07|20.99|21.03|20.95|0
1606938300000|2020-12-02 19:45:00|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|0
1606938900000|2020-12-02 19:55:00|21.05|20.97|21.07|20.99|21.07|20.99|21.03|20.95|7
1606939200000|2020-12-02 20:00:00|21.08|21|21.03|20.95|21.08|21|21.03|20.95|2
1606939500000|2020-12-02 20:05:00|21.04|20.96|21.22|20.97|21.22|21|21.04|20.96|2
1606939800000|2020-12-02 20:10:00|21.2|20.95|21.11|21.03|21.22|21.06|21.11|20.95|0
1606940100000|2020-12-02 20:15:00|21.1|21.02|21.19|20.94|21.19|21.02|21.1|20.92|0
1606940400000|2020-12-02 20:20:00|21.18|20.93|21.18|20.93|21.19|20.94|21.18|20.93|0
1606940700000|2020-12-02 20:25:00|21.19|20.94|21.23|20.98|21.24|21.09|21.12|20.93|0
1606941000000|2020-12-02 20:30:00|21.15|21.07|21.19|21.11|21.19|21.11|21.15|21.07|0
1606941300000|2020-12-02 20:35:00|21.2|21.12|21.24|21.16|21.33|21.18|21.2|21.03|1
1606941600000|2020-12-02 20:40:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|2
1606942200000|2020-12-02 20:50:00|21.22|21.14|21.27|21.19|21.27|21.19|21.22|21.14|0
1606942500000|2020-12-02 20:55:00|21.28|21.2|21.27|21.19|21.37|21.2|21.26|21.12|47
1606979100000|2020-12-03 07:05:00|21.3|21.05|21.25|21|21.3|21.15|21.23|20.99|0
1606979400000|2020-12-03 07:10:00|21.28|21.03|21.21|21.13|21.3|21.13|21.2|21.03|0
1606979700000|2020-12-03 07:15:00|21.22|21.14|21.23|21.15|21.24|21.16|21.21|21.13|0
1606980000000|2020-12-03 07:20:00|21.2|21.12|21.23|21.15|21.23|21.15|21.2|21.12|1
1606980600000|2020-12-03 07:30:00|21.25|21.17|21.26|21.18|21.27|21.19|21.23|21.15|4
1606980900000|2020-12-03 07:35:00|21.24|21.16|21.25|21.17|21.26|21.18|21.24|21.16|0
1606981200000|2020-12-03 07:40:00|21.24|21.16|21.21|21.13|21.32|21.16|21.21|21.04|1
1606981500000|2020-12-03 07:45:00|21.16|21.08|21.08|21|21.16|21.08|21.08|21|99
1606981800000|2020-12-03 07:50:00|21.11|21.03|21.11|21.03|21.11|21.03|21.08|21|0
1606982100000|2020-12-03 07:55:00|21.12|21.04|21.02|20.94|21.12|21.04|21.02|20.94|26
1606982400000|2020-12-03 08:00:00|21.04|20.96|21.19|21.11|21.19|21.11|20.97|20.89|169
1606982700000|2020-12-03 08:05:00|21.2|21.12|21.2|21.12|21.22|21.14|21.17|21.09|354
1606983000000|2020-12-03 08:10:00|21.19|21.11|21.22|21.14|21.22|21.14|21.15|21.07|221
1606983300000|2020-12-03 08:15:00|21.17|21.09|21.2|21.12|21.27|21.19|21.17|21.09|549
1606983600000|2020-12-03 08:20:00|21.19|21.11|21.24|21.16|21.27|21.19|21.19|21.11|28
1606983900000|2020-12-03 08:25:00|21.26|21.18|21.22|21.14|21.26|21.18|21.2|21.12|64
1606984200000|2020-12-03 08:30:00|21.21|21.13|21.22|21.14|21.22|21.14|21.21|21.13|20
1606984500000|2020-12-03 08:35:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|14
1606984800000|2020-12-03 08:40:00|21.19|21.11|21.25|21.17|21.25|21.17|21.18|21.1|153
1606985100000|2020-12-03 08:45:00|21.24|21.16|21.25|21.17|21.25|21.17|21.22|21.14|2
1606985400000|2020-12-03 08:50:00|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|7
1606985700000|2020-12-03 08:55:00|21.24|21.16|21.21|21.13|21.25|21.17|21.2|21.12|1
1606986000000|2020-12-03 09:00:00|21.22|21.14|21.19|21.11|21.22|21.14|21.15|21.07|94
1606986300000|2020-12-03 09:05:00|21.17|21.09|21.23|21.15|21.23|21.15|21.15|21.07|49
1606986600000|2020-12-03 09:10:00|21.21|21.13|21.25|21.17|21.28|21.2|21.19|21.11|55
1606986900000|2020-12-03 09:15:00|21.28|21.2|21.28|21.2|21.33|21.25|21.26|21.18|69
1606987200000|2020-12-03 09:20:00|21.29|21.21|21.36|21.28|21.38|21.3|21.28|21.2|16
1606987500000|2020-12-03 09:25:00|21.34|21.26|21.33|21.25|21.36|21.28|21.3|21.22|74
1606987800000|2020-12-03 09:30:00|21.34|21.26|21.35|21.27|21.38|21.3|21.33|21.25|61
1606988100000|2020-12-03 09:35:00|21.34|21.26|21.35|21.27|21.36|21.28|21.34|21.26|24
1606988400000|2020-12-03 09:40:00|21.36|21.28|21.41|21.33|21.42|21.34|21.35|21.27|61
1606988700000|2020-12-03 09:45:00|21.4|21.32|21.37|21.29|21.45|21.37|21.35|21.27|58
1606989000000|2020-12-03 09:50:00|21.36|21.28|21.28|21.2|21.37|21.29|21.28|21.2|204
1606989300000|2020-12-03 09:55:00|21.26|21.18|21.31|21.23|21.31|21.23|21.26|21.18|97
1606989600000|2020-12-03 10:00:00|21.29|21.21|21.26|21.18|21.31|21.23|21.26|21.18|7
1606989900000|2020-12-03 10:05:00|21.24|21.16|21.23|21.15|21.26|21.18|21.23|21.15|27
1606990200000|2020-12-03 10:10:00|21.21|21.13|21.21|21.13|21.23|21.15|21.19|21.11|58
1606990500000|2020-12-03 10:15:00|||||||||1
1606990800000|2020-12-03 10:20:00|||||||||50
1606991100000|2020-12-03 10:25:00|||||||||118
1606991400000|2020-12-03 10:30:00|21.17|21.09|21.19|21.11|21.19|21.11|21.17|21.09|230
1606991700000|2020-12-03 10:35:00|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|11
1606992000000|2020-12-03 10:40:00|21.17|21.09|21.19|21.11|21.19|21.11|21.16|21.08|64
1606992300000|2020-12-03 10:45:00|21.17|21.09|21.11|21.03|21.18|21.1|21.11|21.03|39
1606992600000|2020-12-03 10:50:00|21.09|21.01|21.06|20.98|21.1|21.02|21.04|20.96|166
1606992900000|2020-12-03 10:55:00|21.05|20.97|21.02|20.94|21.05|20.97|21.01|20.93|5
1606993200000|2020-12-03 11:00:00|20.99|20.91|21.02|20.94|21.02|20.94|20.99|20.91|67
1606993500000|2020-12-03 11:05:00|21.01|20.93|21.02|20.94|21.02|20.94|20.97|20.89|222
1606993800000|2020-12-03 11:10:00|21|20.92|21|20.92|21.02|20.94|21|20.92|0
1606994100000|2020-12-03 11:15:00|20.98|20.9|21.02|20.94|21.02|20.94|20.98|20.9|20
1606994400000|2020-12-03 11:20:00|21|20.92|21|20.92|21.02|20.94|20.97|20.89|27
1606995900000|2020-12-03 11:45:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|46
1606996200000|2020-12-03 11:50:00|21.01|20.93|21.01|20.93|21.04|20.96|21.01|20.93|5
1606996500000|2020-12-03 11:55:00|21|20.92|20.95|20.87|21|20.92|20.94|20.86|12
1606996800000|2020-12-03 12:00:00|20.94|20.86|20.91|20.83|20.96|20.88|20.91|20.83|21
1606997100000|2020-12-03 12:05:00|20.96|20.88|20.96|20.88|20.96|20.88|20.93|20.85|11
1606997700000|2020-12-03 12:15:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|49
1606998000000|2020-12-03 12:20:00|||||||||18
1606998300000|2020-12-03 12:25:00|20.99|20.91|20.99|20.91|21|20.92|20.99|20.91|36
1606998600000|2020-12-03 12:30:00|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|20
1606998900000|2020-12-03 12:35:00|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|6
1606999200000|2020-12-03 12:40:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|4
1606999500000|2020-12-03 12:45:00|21.03|20.95|20.99|20.91|21.03|20.95|20.99|20.91|25
1606999800000|2020-12-03 12:50:00|21.01|20.93|20.99|20.91|21.04|20.96|20.99|20.91|39
1607000100000|2020-12-03 12:55:00|21.01|20.93|21.01|20.93|21.04|20.96|20.99|20.91|12
1607000400000|2020-12-03 13:00:00|20.97|20.89|20.93|20.85|20.97|20.89|20.92|20.84|380
1607000700000|2020-12-03 13:05:00|20.94|20.86|20.9|20.82|20.94|20.86|20.9|20.82|62
1607001000000|2020-12-03 13:10:00|20.89|20.81|20.9|20.82|20.92|20.84|20.89|20.81|0
1607001300000|2020-12-03 13:15:00|20.89|20.81|20.88|20.8|20.9|20.82|20.88|20.8|32
1607001600000|2020-12-03 13:20:00|20.87|20.79|20.92|20.84|20.96|20.88|20.87|20.79|199
1607001900000|2020-12-03 13:25:00|20.94|20.86|20.96|20.88|20.96|20.88|20.92|20.84|15
1607002200000|2020-12-03 13:30:00|20.94|20.86|20.92|20.84|20.94|20.86|20.9|20.82|165
1607002500000|2020-12-03 13:35:00|20.94|20.86|20.93|20.85|20.96|20.88|20.93|20.85|18
1607002800000|2020-12-03 13:40:00|20.92|20.84|20.93|20.85|20.96|20.88|20.91|20.83|7
1607003100000|2020-12-03 13:45:00|20.92|20.84|20.92|20.84|20.94|20.86|20.92|20.84|0
1607003400000|2020-12-03 13:50:00|20.93|20.85|20.96|20.88|20.96|20.88|20.92|20.84|21
1607003700000|2020-12-03 13:55:00|20.94|20.86|20.92|20.84|20.96|20.88|20.92|20.84|48
1607004000000|2020-12-03 14:00:00|20.93|20.85|20.92|20.84|20.94|20.86|20.91|20.83|11
1607004300000|2020-12-03 14:05:00|20.94|20.86|20.95|20.87|20.96|20.88|20.92|20.84|77
1607004600000|2020-12-03 14:10:00|20.94|20.86|20.94|20.86|20.96|20.88|20.94|20.86|152
1607004900000|2020-12-03 14:15:00|20.95|20.87|20.96|20.88|20.96|20.88|20.94|20.86|313
1607005200000|2020-12-03 14:20:00|||||||||8
1607005500000|2020-12-03 14:25:00|20.94|20.86|20.96|20.88|20.96|20.88|20.93|20.85|37
1607005800000|2020-12-03 14:30:00|20.95|20.87|20.96|20.88|20.96|20.88|20.91|20.83|187
1607006100000|2020-12-03 14:35:00|20.98|20.9|20.99|20.91|21.01|20.93|20.96|20.88|607
1607006400000|2020-12-03 14:40:00|20.98|20.9|21.04|20.96|21.04|20.96|20.98|20.9|466
1607006700000|2020-12-03 14:45:00|21.05|20.97|21.08|21|21.1|21.02|21.03|20.95|309
1607007000000|2020-12-03 14:50:00|21.07|20.99|21.1|21.02|21.1|21.02|21.07|20.99|0
1607007300000|2020-12-03 14:55:00|21.09|21.01|21.11|21.03|21.12|21.04|21.08|21|1
1607007600000|2020-12-03 15:00:00|21.1|21.02|21.09|21.01|21.11|21.03|21.08|21|6
1607007900000|2020-12-03 15:05:00|21.08|21|21.15|21.07|21.15|21.07|21.08|21|119
1607008200000|2020-12-03 15:10:00|21.18|21.1|21.15|21.07|21.18|21.1|21.15|21.07|141
1607008500000|2020-12-03 15:15:00|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|153
1607008800000|2020-12-03 15:20:00|21.17|21.09|21.2|21.12|21.2|21.12|21.17|21.09|168
1607009100000|2020-12-03 15:25:00|21.18|21.1|21.13|21.05|21.19|21.11|21.1|21.02|189
1607009400000|2020-12-03 15:30:00|21.12|21.04|21.13|21.05|21.13|21.05|21.08|21|55
1607009700000|2020-12-03 15:35:00|21.15|21.07|21.13|21.05|21.18|21.1|21.13|21.05|130
1607010000000|2020-12-03 15:40:00|21.14|21.06|21.13|21.05|21.18|21.1|21.13|21.05|52
1607010300000|2020-12-03 15:45:00|21.14|21.06|21.13|21.05|21.18|21.1|21.13|21.05|73
1607010600000|2020-12-03 15:50:00|21.14|21.06|21.13|21.05|21.16|21.08|21.13|21.05|26
1607010900000|2020-12-03 15:55:00|21.18|21.1|21.13|21.05|21.18|21.1|21.13|21.05|37
1607011200000|2020-12-03 16:00:00|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|293
1607011500000|2020-12-03 16:05:00|21.1|21.02|21.1|21.02|21.13|21.05|21.1|21.02|167
1607011800000|2020-12-03 16:10:00|21.12|21.04|21.2|21.12|21.2|21.12|21.12|21.04|698
1607012100000|2020-12-03 16:15:00|21.18|21.1|21.2|21.12|21.2|21.12|21.17|21.09|186
1607012400000|2020-12-03 16:20:00|21.19|21.11|21.17|21.09|21.2|21.12|21.15|21.07|478
1607012700000|2020-12-03 16:25:00|21.22|21.14|21.18|21.1|21.22|21.14|21.17|21.09|1124
1607013000000|2020-12-03 16:30:00|21.2|21.12|21.22|21.14|21.23|21.15|21.18|21.1|129
1607013300000|2020-12-03 16:35:00|21.21|21.13|21.2|21.12|21.23|21.15|21.18|21.1|32
1607013600000|2020-12-03 16:40:00|21.17|21.09|21.16|21.08|21.19|21.11|21.16|21.08|75
1607014500000|2020-12-03 16:55:00|21.18|21.1|21.12|21.04|21.18|21.1|21.1|21.02|98
1607014800000|2020-12-03 17:00:00|21.11|21.03|21.1|21.02|21.12|21.04|21.06|20.98|50
1607015100000|2020-12-03 17:05:00|21.11|21.03|21.13|21.05|21.13|21.05|21.1|21.02|25
1607015400000|2020-12-03 17:10:00|21.16|21.08|21.15|21.07|21.16|21.08|21.13|21.05|0
1607015700000|2020-12-03 17:15:00|21.13|21.05|21.11|21.03|21.15|21.07|21.11|21.03|26
1607016000000|2020-12-03 17:20:00|21.08|21|21.06|20.98|21.08|21|21.06|20.98|14
1607016300000|2020-12-03 17:25:00|21.02|20.94|21.03|20.95|21.03|20.95|21.01|20.93|7
1607016600000|2020-12-03 17:30:00|21.05|20.97|21.03|20.95|21.05|20.97|20.98|20.9|3
1607016900000|2020-12-03 17:35:00|21.02|20.94|21.03|20.95|21.03|20.95|21.01|20.93|0
1607017200000|2020-12-03 17:40:00|21.05|20.97|21.07|20.99|21.08|21|21.05|20.97|2
1607017500000|2020-12-03 17:45:00|21.1|21.02|21.13|21.05|21.14|21.06|21.1|21.02|4
1607017800000|2020-12-03 17:50:00|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|0
1607018100000|2020-12-03 17:55:00|21.12|21.04|21.11|21.03|21.12|21.04|21.08|21|8
1607018400000|2020-12-03 18:00:00|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|0
1607018700000|2020-12-03 18:05:00|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|2
1607019600000|2020-12-03 18:20:00|21.17|21.09|21.16|21.08|21.17|21.09|21.16|21.08|1
1607019900000|2020-12-03 18:25:00|||||||||1
1607020200000|2020-12-03 18:30:00|21.18|21.1|21.18|21.1|21.18|21.1|21.17|21.09|0
1607020500000|2020-12-03 18:35:00|21.17|21.09|21.22|21.14|21.23|21.15|21.16|21.08|5
1607020800000|2020-12-03 18:40:00|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|0
1607021100000|2020-12-03 18:45:00|21.24|21.16|21.26|21.18|21.26|21.18|21.22|21.14|26
1607021700000|2020-12-03 18:55:00|21.3|21.22|21.31|21.23|21.32|21.24|21.28|21.2|27
1607022000000|2020-12-03 19:00:00|21.28|21.2|21.24|21.16|21.29|21.21|21.21|21.13|10
1607022300000|2020-12-03 19:05:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1607022900000|2020-12-03 19:15:00|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|0
1607023200000|2020-12-03 19:20:00|21.26|21.18|21.26|21.18|21.26|21.18|21.23|21.15|0
1607023500000|2020-12-03 19:25:00|21.23|21.15|21.23|21.15|21.27|21.19|21.23|21.15|0
1607023800000|2020-12-03 19:30:00|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|0
1607024100000|2020-12-03 19:35:00|21.23|21.15|21.23|21.15|21.23|21.15|21.21|21.13|0
1607024400000|2020-12-03 19:40:00|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|0
1607024700000|2020-12-03 19:45:00|21.22|21.14|21.23|21.15|21.23|21.15|21.21|21.13|0
1607025000000|2020-12-03 19:50:00|21.22|21.14|21.23|21.15|21.23|21.15|21.21|21.13|0
1607025300000|2020-12-03 19:55:00|21.21|21.13|21.21|21.13|21.23|21.15|21.21|21.13|0
1607025600000|2020-12-03 20:00:00|21.27|21.02|21.16|21.08|21.27|21.1|21.15|21.02|2
1607027400000|2020-12-03 20:30:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|2
1607027700000|2020-12-03 20:35:00|21.26|21.01|21.18|21.1|21.26|21.1|21.18|21.01|6
1607028000000|2020-12-03 20:40:00|21.21|21.13|21.44|21.19|21.52|21.39|21.21|21.13|88
1607028300000|2020-12-03 20:45:00|21.46|21.21|21.31|21.06|21.46|21.27|21.2|21.02|11
1607028600000|2020-12-03 20:50:00|21.21|21.13|21.61|21.36|21.64|21.49|21.21|21.05|77
1607028900000|2020-12-03 20:55:00|21.52|21.44|21.43|21.18|21.61|21.44|21.36|21.15|77
1607065500000|2020-12-04 07:05:00|21.39|21.31|21.35|21.27|21.46|21.31|21.33|21.2|4
1607065800000|2020-12-04 07:10:00|21.45|21.2|21.35|21.27|21.46|21.31|21.35|21.2|0
1607066100000|2020-12-04 07:15:00|21.36|21.28|21.21|21.13|21.36|21.28|21.2|21.12|16
1607066400000|2020-12-04 07:20:00|21.23|21.15|21.22|21.14|21.23|21.15|21.2|21.12|0
1607066700000|2020-12-04 07:25:00|21.23|21.15|21.24|21.16|21.25|21.17|21.23|21.15|6
1607067600000|2020-12-04 07:40:00|21.27|21.19|21.26|21.18|21.37|21.22|21.24|21.12|25
1607067900000|2020-12-04 07:45:00|21.28|21.2|21.3|21.22|21.37|21.23|21.28|21.12|1
1607068200000|2020-12-04 07:50:00|21.37|21.12|21.37|21.12|21.37|21.2|21.28|21.12|0
1607068500000|2020-12-04 07:55:00|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|1
1607068800000|2020-12-04 08:00:00|21.27|21.19|21.24|21.16|21.28|21.2|21.15|21.07|229
1607069100000|2020-12-04 08:05:00|21.23|21.15|21.21|21.13|21.24|21.16|21.15|21.07|55
1607069400000|2020-12-04 08:10:00|21.2|21.12|21.2|21.12|21.22|21.14|21.16|21.08|19
1607069700000|2020-12-04 08:15:00|21.19|21.11|21.2|21.12|21.2|21.12|21.13|21.05|54
1607070000000|2020-12-04 08:20:00|21.19|21.11|21.12|21.04|21.19|21.11|21.11|21.03|230
1607070300000|2020-12-04 08:25:00|21.11|21.03|21.11|21.03|21.14|21.06|21.11|21.03|69
1607070600000|2020-12-04 08:30:00|21.1|21.02|21.06|20.98|21.1|21.02|21.05|20.97|310
1607070900000|2020-12-04 08:35:00|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|5
1607071200000|2020-12-04 08:40:00|21.08|21|21.09|21.01|21.09|21.01|21.07|20.99|20
1607071500000|2020-12-04 08:45:00|21.13|21.05|21.14|21.06|21.14|21.06|21.11|21.03|86
1607071800000|2020-12-04 08:50:00|21.18|21.1|21.22|21.14|21.22|21.14|21.17|21.09|93
1607072100000|2020-12-04 08:55:00|21.21|21.13|21.16|21.08|21.24|21.16|21.15|21.07|33
1607072400000|2020-12-04 09:00:00|21.17|21.09|21.16|21.08|21.17|21.09|21.16|21.08|4
1607072700000|2020-12-04 09:05:00|21.13|21.05|21.13|21.05|21.14|21.06|21.12|21.04|17
1607073000000|2020-12-04 09:10:00|21.12|21.04|21.16|21.08|21.19|21.11|21.12|21.04|16
1607073300000|2020-12-04 09:15:00|21.14|21.06|21.14|21.06|21.14|21.06|21.13|21.05|0
1607073600000|2020-12-04 09:20:00|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|1
1607073900000|2020-12-04 09:25:00|21.17|21.09|21.17|21.09|21.17|21.09|21.16|21.08|8
1607074200000|2020-12-04 09:30:00|21.14|21.06|21.18|21.1|21.18|21.1|21.13|21.05|11
1607074500000|2020-12-04 09:35:00|21.17|21.09|21.12|21.04|21.19|21.11|21.12|21.04|156
1607074800000|2020-12-04 09:40:00|21.11|21.03|21.07|20.99|21.12|21.04|21.07|20.99|49
1607075100000|2020-12-04 09:45:00|21.06|20.98|20.98|20.9|21.07|20.99|20.98|20.9|175
1607075400000|2020-12-04 09:50:00|21|20.92|21.03|20.95|21.03|20.95|20.99|20.91|64
1607075700000|2020-12-04 09:55:00|21.04|20.96|21.09|21.01|21.09|21.01|21.03|20.95|31
1607076000000|2020-12-04 10:00:00|21.08|21|21.18|21.1|21.2|21.12|21.08|21|56
1607076300000|2020-12-04 10:05:00|21.19|21.11|21.15|21.07|21.19|21.11|21.15|21.07|1
1607076600000|2020-12-04 10:10:00|21.16|21.08|21.18|21.1|21.19|21.11|21.16|21.08|4
1607076900000|2020-12-04 10:15:00|21.19|21.11|21.19|21.11|21.21|21.13|21.16|21.08|198
1607077200000|2020-12-04 10:20:00|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|114
1607077500000|2020-12-04 10:25:00|21.19|21.11|21.2|21.12|21.24|21.16|21.19|21.11|58
1607077800000|2020-12-04 10:30:00|21.18|21.1|21.08|21|21.19|21.11|21.08|21|367
1607078100000|2020-12-04 10:35:00|21.06|20.98|21.03|20.95|21.08|21|21.01|20.93|223
1607078400000|2020-12-04 10:40:00|21.06|20.98|21.05|20.97|21.06|20.98|21.03|20.95|146
1607078700000|2020-12-04 10:45:00|21.1|21.02|21.05|20.97|21.1|21.02|21.05|20.97|224
1607079000000|2020-12-04 10:50:00|21.03|20.95|21.05|20.97|21.05|20.97|21|20.92|116
1607079300000|2020-12-04 10:55:00|21.01|20.93|21.01|20.93|21.05|20.97|21|20.92|36
1607079600000|2020-12-04 11:00:00|21.03|20.95|21.05|20.97|21.05|20.97|21|20.92|174
1607079900000|2020-12-04 11:05:00|21.03|20.95|21.03|20.95|21.05|20.97|21.01|20.93|101
1607080200000|2020-12-04 11:10:00|20.98|20.9|21.03|20.95|21.03|20.95|20.98|20.9|99
1607080500000|2020-12-04 11:15:00|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|16
1607080800000|2020-12-04 11:20:00|21.08|21|21.05|20.97|21.1|21.02|21.05|20.97|11
1607081100000|2020-12-04 11:25:00|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|47
1607081400000|2020-12-04 11:30:00|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|56
1607081700000|2020-12-04 11:35:00|20.98|20.9|21.04|20.96|21.04|20.96|20.98|20.9|66
1607082000000|2020-12-04 11:40:00|21.05|20.97|21.08|21|21.09|21.01|21.04|20.96|1
1607082300000|2020-12-04 11:45:00|21.09|21.01|21.1|21.02|21.1|21.02|21.08|21|16
1607082600000|2020-12-04 11:50:00|21.09|21.01|21.13|21.05|21.13|21.05|21.09|21.01|8
1607082900000|2020-12-04 11:55:00|21.14|21.06|21.14|21.06|21.14|21.06|21.13|21.05|1
1607083200000|2020-12-04 12:00:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1607083500000|2020-12-04 12:05:00|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|6
1607083800000|2020-12-04 12:10:00|21.12|21.04|21.08|21|21.12|21.04|21.08|21|51
1607084100000|2020-12-04 12:15:00|||||||||1
1607084400000|2020-12-04 12:20:00|21.07|20.99|21.08|21|21.08|21|21.06|20.98|55
1607084700000|2020-12-04 12:25:00|21.1|21.02|21.09|21.01|21.1|21.02|21.08|21|18
1607085000000|2020-12-04 12:30:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|2
1607085900000|2020-12-04 12:45:00|21.12|21.04|21.14|21.06|21.17|21.09|21.12|21.04|57
1607086200000|2020-12-04 12:50:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1607086500000|2020-12-04 12:55:00|21.14|21.06|21.15|21.07|21.15|21.07|21.13|21.05|41
1607086800000|2020-12-04 13:00:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|18
1607087100000|2020-12-04 13:05:00|21.18|21.1|21.17|21.09|21.19|21.11|21.17|21.09|186
1607088000000|2020-12-04 13:20:00|||||||||1
1607088300000|2020-12-04 13:25:00|21.15|21.07|21.14|21.06|21.17|21.09|21.13|21.05|98
1607088600000|2020-12-04 13:30:00|21.15|21.07|21.17|21.09|21.24|21.16|21.12|21.04|224
1607088900000|2020-12-04 13:35:00|21.19|21.11|21.17|21.09|21.19|21.11|21.13|21.05|184
1607089200000|2020-12-04 13:40:00|21.15|21.07|21.14|21.06|21.17|21.09|21.12|21.04|219
1607089500000|2020-12-04 13:45:00|21.13|21.05|21.15|21.07|21.17|21.09|21.12|21.04|25
1607089800000|2020-12-04 13:50:00|21.12|21.04|21.2|21.12|21.2|21.12|21.1|21.02|0
1607090100000|2020-12-04 13:55:00|21.18|21.1|21.18|21.1|21.2|21.12|21.17|21.09|0
1607090400000|2020-12-04 14:00:00|21.17|21.09|21.15|21.07|21.17|21.09|21.1|21.02|67
1607090700000|2020-12-04 14:05:00|21.12|21.04|21.1|21.02|21.15|21.07|21.1|21.02|13
1607091000000|2020-12-04 14:10:00|21.12|21.04|21.12|21.04|21.13|21.05|21.1|21.02|78
1607091300000|2020-12-04 14:15:00|21.11|21.03|21.1|21.02|21.11|21.03|21.08|21|197
1607091900000|2020-12-04 14:25:00|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|5
1607092200000|2020-12-04 14:30:00|21.12|21.04|21.09|21.01|21.13|21.05|21.08|21|99
1607092500000|2020-12-04 14:35:00|21.1|21.02|21.07|20.99|21.12|21.04|21.03|20.95|152
1607092800000|2020-12-04 14:40:00|21.06|20.98|21.01|20.93|21.07|20.99|21.01|20.93|222
1607093100000|2020-12-04 14:45:00|21|20.92|21.01|20.93|21.06|20.98|20.99|20.91|381
1607093400000|2020-12-04 14:50:00|21|20.92|20.99|20.91|21|20.92|20.98|20.9|131
1607093700000|2020-12-04 14:55:00|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|1201
1607094000000|2020-12-04 15:00:00|21.03|20.95|21|20.92|21.05|20.97|20.98|20.9|55
1607094300000|2020-12-04 15:05:00|20.99|20.91|21|20.92|21|20.92|20.98|20.9|112
1607094600000|2020-12-04 15:10:00|20.99|20.91|20.98|20.9|21|20.92|20.98|20.9|80
1607094900000|2020-12-04 15:15:00|20.95|20.87|20.98|20.9|21|20.92|20.95|20.87|103
1607095200000|2020-12-04 15:20:00|20.96|20.88|21|20.92|21|20.92|20.95|20.87|163
1607095500000|2020-12-04 15:25:00|21.01|20.93|21.06|20.98|21.06|20.98|21|20.92|191
1607095800000|2020-12-04 15:30:00|21.05|20.97|21|20.92|21.05|20.97|21|20.92|384
1607096100000|2020-12-04 15:35:00|20.95|20.87|20.95|20.87|20.98|20.9|20.95|20.87|58
1607096400000|2020-12-04 15:40:00|21|20.92|20.98|20.9|21|20.92|20.95|20.87|303
1607096700000|2020-12-04 15:45:00|20.95|20.87|20.96|20.88|21|20.92|20.95|20.87|321
1607097000000|2020-12-04 15:50:00|20.98|20.9|21|20.92|21|20.92|20.96|20.88|0
1607097300000|2020-12-04 15:55:00|20.96|20.88|20.98|20.9|21|20.92|20.95|20.87|414
1607097600000|2020-12-04 16:00:00|20.96|20.88|21|20.92|21.01|20.93|20.96|20.88|820
1607097900000|2020-12-04 16:05:00|20.98|20.9|20.95|20.87|21|20.92|20.93|20.85|1349
1607098200000|2020-12-04 16:10:00|20.98|20.9|20.93|20.85|20.98|20.9|20.93|20.85|219
1607098500000|2020-12-04 16:15:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|398
1607098800000|2020-12-04 16:20:00|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|285
1607099100000|2020-12-04 16:25:00|20.91|20.83|20.95|20.87|20.95|20.87|20.88|20.8|435
1607099400000|2020-12-04 16:30:00|20.92|20.84|20.85|20.77|20.92|20.84|20.85|20.77|245
1607099700000|2020-12-04 16:35:00|20.88|20.8|20.94|20.86|20.94|20.86|20.86|20.78|8
1607100000000|2020-12-04 16:40:00|20.93|20.85|20.9|20.82|20.95|20.87|20.9|20.82|23
1607100300000|2020-12-04 16:45:00|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|28
1607100600000|2020-12-04 16:50:00|20.89|20.81|20.89|20.81|20.91|20.83|20.88|20.8|2
1607100900000|2020-12-04 16:55:00|20.9|20.82|20.9|20.82|20.9|20.82|20.88|20.8|43
1607101800000|2020-12-04 17:10:00|20.91|20.83|20.92|20.84|20.92|20.84|20.9|20.82|28
1607102100000|2020-12-04 17:15:00|20.95|20.87|20.92|20.84|20.95|20.87|20.92|20.84|0
1607103300000|2020-12-04 17:35:00|20.93|20.85|20.93|20.85|20.95|20.87|20.92|20.84|33
1607104200000|2020-12-04 17:50:00|20.94|20.86|20.95|20.87|20.99|20.91|20.94|20.86|0
1607104500000|2020-12-04 17:55:00|20.98|20.9|20.95|20.87|20.98|20.9|20.95|20.87|0
1607104800000|2020-12-04 18:00:00|20.94|20.86|20.95|20.87|20.95|20.87|20.93|20.85|0
1607105400000|2020-12-04 18:10:00|20.96|20.88|20.98|20.9|20.98|20.9|20.95|20.87|1
1607105700000|2020-12-04 18:15:00|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|0
1607106000000|2020-12-04 18:20:00|20.99|20.91|20.98|20.9|20.99|20.91|20.97|20.89|1
1607106900000|2020-12-04 18:35:00|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|0
1607107200000|2020-12-04 18:40:00|20.99|20.91|21.03|20.95|21.03|20.95|20.99|20.91|1
1607107500000|2020-12-04 18:45:00|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|0
1607107800000|2020-12-04 18:50:00|21.02|20.94|21.01|20.93|21.03|20.95|21.01|20.93|0
1607108100000|2020-12-04 18:55:00|21.02|20.94|21.01|20.93|21.02|20.94|20.99|20.91|1
1607108400000|2020-12-04 19:00:00|20.99|20.91|20.98|20.9|21|20.92|20.98|20.9|0
1607108700000|2020-12-04 19:05:00|20.99|20.91|20.98|20.9|20.99|20.91|20.97|20.89|0
1607109000000|2020-12-04 19:10:00|20.97|20.89|20.97|20.89|20.98|20.9|20.95|20.87|33
1607109300000|2020-12-04 19:15:00|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|0
1607109600000|2020-12-04 19:20:00|21|20.92|21.03|20.95|21.03|20.95|21|20.92|20
1607109900000|2020-12-04 19:25:00|21.02|20.94|21.03|20.95|21.05|20.97|21.02|20.94|0
1607110200000|2020-12-04 19:30:00|21.05|20.97|21.02|20.94|21.05|20.97|21|20.92|0
1607110800000|2020-12-04 19:40:00|21|20.92|20.95|20.87|21|20.92|20.95|20.87|3
1607111100000|2020-12-04 19:45:00|20.97|20.89|20.95|20.87|20.97|20.89|20.95|20.87|0
1607111400000|2020-12-04 19:50:00|20.97|20.89|20.96|20.88|20.97|20.89|20.96|20.88|0
1607111700000|2020-12-04 19:55:00|20.97|20.89|21.06|20.81|21.06|20.89|20.95|20.77|34
1607112000000|2020-12-04 20:00:00|21.05|20.8|21.04|20.79|21.06|20.81|21.04|20.79|0
1607112300000|2020-12-04 20:05:00|21.05|20.8|21.04|20.79|21.05|20.8|21.04|20.79|2
1607113200000|2020-12-04 20:20:00|21.02|20.77|21.04|20.79|21.04|20.79|21.02|20.77|0
1607113500000|2020-12-04 20:25:00|21.06|20.81|21.06|20.81|21.06|20.81|21.06|20.81|0
1607113800000|2020-12-04 20:30:00|21.04|20.79|21.04|20.79|21.04|20.79|21.04|20.79|0
1607114100000|2020-12-04 20:35:00|21.06|20.81|21.06|20.81|21.07|20.82|21.04|20.79|0
1607114400000|2020-12-04 20:40:00|21.07|20.82|21.05|20.8|21.07|20.82|21.05|20.8|5
1607114700000|2020-12-04 20:45:00|21.08|20.78|21.07|20.82|21.08|20.82|21.05|20.78|26
1607115000000|2020-12-04 20:50:00|21.05|20.8|21.04|20.79|21.05|20.8|21.04|20.79|0
1607115300000|2020-12-04 20:55:00|21.03|20.78|21.1|20.85|21.1|20.85|21.03|20.78|58
1607300100000|2020-12-07 00:15:00|21.29|20.99|21.28|20.98|21.32|21.02|21.26|20.96|0
1607300400000|2020-12-07 00:20:00|21.26|20.96|21.28|20.98|21.28|20.98|21.26|20.96|0
1607301000000|2020-12-07 00:30:00|21.26|20.96|21.24|20.94|21.26|20.96|21.23|20.93|0
1607301300000|2020-12-07 00:35:00|21.25|20.95|21.26|20.96|21.27|20.97|21.24|20.94|0
1607301600000|2020-12-07 00:40:00|21.27|20.97|21.26|20.96|21.27|20.97|21.26|20.96|0
1607301900000|2020-12-07 00:45:00|21.24|20.94|21.24|20.94|21.24|20.94|21.24|20.94|0
1607302200000|2020-12-07 00:50:00|21.26|20.96|21.23|20.93|21.27|20.97|21.23|20.93|0
1607302500000|2020-12-07 00:55:00|21.24|20.94|21.24|20.94|21.24|20.94|21.23|20.93|0
1607302800000|2020-12-07 01:00:00|21.23|20.93|21.23|20.93|21.23|20.93|21.23|20.93|0
1607303100000|2020-12-07 01:05:00|21.24|20.94|21.23|20.93|21.24|20.94|21.23|20.93|0
1607303400000|2020-12-07 01:10:00|21.24|20.94|21.22|20.92|21.27|20.97|21.22|20.92|0
1607303700000|2020-12-07 01:15:00|21.23|20.93|21.22|20.92|21.25|20.95|21.22|20.92|0
1607305200000|2020-12-07 01:40:00|21.24|20.94|21.26|20.96|21.27|20.97|21.24|20.94|0
1607305500000|2020-12-07 01:45:00|21.27|20.97|21.27|20.97|21.27|20.97|21.26|20.96|0
1607305800000|2020-12-07 01:50:00|21.26|20.96|21.26|20.96|21.26|20.96|21.26|20.96|0
1607306400000|2020-12-07 02:00:00|21.27|20.97|21.26|20.96|21.27|20.97|21.26|20.96|0
1607306700000|2020-12-07 02:05:00|21.27|20.97|21.27|20.97|21.27|20.97|21.26|20.96|0
1607307900000|2020-12-07 02:25:00|21.29|20.99|21.31|21.01|21.31|21.01|21.29|20.99|0
1607308200000|2020-12-07 02:30:00|21.33|21.03|21.33|21.03|21.33|21.03|21.31|21.01|0
1607308500000|2020-12-07 02:35:00|21.31|21.01|21.31|21.01|21.33|21.03|21.31|21.01|0
1607308800000|2020-12-07 02:40:00|21.33|21.03|21.31|21.01|21.33|21.03|21.31|21.01|0
1607310300000|2020-12-07 03:05:00|21.32|21.02|21.31|21.01|21.32|21.02|21.31|21.01|0
1607310600000|2020-12-07 03:10:00|21.34|21.04|21.34|21.04|21.34|21.04|21.33|21.03|0
1607310900000|2020-12-07 03:15:00|21.33|21.03|21.33|21.03|21.34|21.04|21.31|21.01|0
1607311200000|2020-12-07 03:20:00|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1607311800000|2020-12-07 03:30:00|21.33|21.03|21.31|21.01|21.33|21.03|21.31|21.01|0
1607312100000|2020-12-07 03:35:00|21.33|21.03|21.33|21.03|21.33|21.03|21.33|21.03|0
1607313300000|2020-12-07 03:55:00|21.34|21.04|21.34|21.04|21.34|21.04|21.33|21.03|0
1607313900000|2020-12-07 04:05:00|21.33|21.03|21.33|21.03|21.34|21.04|21.33|21.03|0
1607320200000|2020-12-07 05:50:00|21.34|21.04|21.34|21.04|21.34|21.04|21.34|21.04|0
1607320500000|2020-12-07 05:55:00|21.36|21.06|21.36|21.06|21.36|21.06|21.36|21.06|0
1607320800000|2020-12-07 06:00:00|21.34|21.04|21.34|21.04|21.34|21.04|21.34|21.04|0
1607322600000|2020-12-07 06:30:00|21.36|21.06|21.36|21.06|21.36|21.06|21.36|21.06|0
1607322900000|2020-12-07 06:35:00|21.34|21.04|21.34|21.04|21.34|21.04|21.34|21.04|0
1607323200000|2020-12-07 06:40:00|21.32|21.02|21.32|21.02|21.32|21.02|21.32|21.02|0
1607323500000|2020-12-07 06:45:00|21.34|21.04|21.34|21.04|21.34|21.04|21.34|21.04|0
1607324100000|2020-12-07 06:55:00|21.36|21.06|21.36|21.11|21.37|21.11|21.34|21.04|0
1607324400000|2020-12-07 07:00:00|21.28|21.2|21.34|21.09|21.36|21.22|21.28|21.07|0
1607324700000|2020-12-07 07:05:00|21.32|21.07|21.36|21.11|21.36|21.11|21.32|21.07|0
1607325000000|2020-12-07 07:10:00|21.34|21.09|21.24|21.16|21.36|21.18|21.24|21.09|0
1607325300000|2020-12-07 07:15:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1607325600000|2020-12-07 07:20:00|21.34|21.09|21.32|21.07|21.34|21.18|21.24|21.07|0
1607325900000|2020-12-07 07:25:00|21.23|21.15|21.32|21.07|21.32|21.15|21.22|21.07|3
1607326200000|2020-12-07 07:30:00|21.24|21.16|21.32|21.07|21.36|21.2|21.24|21.07|0
1607326500000|2020-12-07 07:35:00|21.24|21.16|21.26|21.18|21.32|21.18|21.24|21.07|0
1607327100000|2020-12-07 07:45:00|21.34|21.09|21.34|21.09|21.34|21.18|21.26|21.09|0
1607327700000|2020-12-07 07:55:00|21.24|21.16|21.17|21.09|21.24|21.16|21.15|21.07|35
1607328000000|2020-12-07 08:00:00|21.15|21.07|21.14|21.06|21.17|21.09|21.12|21.04|81
1607328300000|2020-12-07 08:05:00|21.16|21.08|21.22|21.14|21.22|21.14|21.13|21.05|424
1607328600000|2020-12-07 08:10:00|21.21|21.13|21.33|21.25|21.33|21.25|21.19|21.11|44
1607328900000|2020-12-07 08:15:00|21.34|21.26|21.35|21.27|21.35|21.27|21.31|21.23|71
1607329200000|2020-12-07 08:20:00|21.37|21.29|21.5|21.42|21.5|21.42|21.37|21.29|100
1607329500000|2020-12-07 08:25:00|21.48|21.4|21.64|21.56|21.67|21.59|21.48|21.4|312
1607329800000|2020-12-07 08:30:00|21.66|21.58|21.65|21.57|21.71|21.63|21.56|21.48|219
1607330100000|2020-12-07 08:35:00|21.66|21.58|21.61|21.53|21.68|21.6|21.6|21.52|65
1607330400000|2020-12-07 08:40:00|21.63|21.55|21.82|21.74|21.87|21.79|21.61|21.53|321
1607330700000|2020-12-07 08:45:00|21.81|21.73|21.71|21.63|21.87|21.79|21.71|21.63|596
1607331000000|2020-12-07 08:50:00|21.72|21.64|21.67|21.59|21.73|21.65|21.65|21.57|403
1607331300000|2020-12-07 08:55:00|21.65|21.57|21.66|21.58|21.7|21.62|21.63|21.55|110
1607331600000|2020-12-07 09:00:00|21.71|21.63|21.65|21.57|21.71|21.63|21.61|21.53|59
1607331900000|2020-12-07 09:05:00|21.66|21.58|21.7|21.62|21.7|21.62|21.65|21.57|285
1607332200000|2020-12-07 09:10:00|21.69|21.61|21.74|21.66|21.76|21.68|21.68|21.6|106
1607332500000|2020-12-07 09:15:00|21.75|21.67|21.59|21.51|21.76|21.68|21.58|21.5|239
1607332800000|2020-12-07 09:20:00|21.58|21.5|21.61|21.53|21.63|21.55|21.58|21.5|144
1607333100000|2020-12-07 09:25:00|21.59|21.51|21.63|21.55|21.63|21.55|21.58|21.5|30
1607333400000|2020-12-07 09:30:00|21.62|21.54|21.57|21.49|21.63|21.55|21.57|21.49|35
1607333700000|2020-12-07 09:35:00|21.58|21.5|21.63|21.55|21.63|21.55|21.58|21.5|24
1607334000000|2020-12-07 09:40:00|21.62|21.54|21.61|21.53|21.63|21.55|21.58|21.5|9
1607334300000|2020-12-07 09:45:00|21.6|21.52|21.59|21.51|21.64|21.56|21.58|21.5|0
1607334600000|2020-12-07 09:50:00|21.58|21.5|21.62|21.54|21.62|21.54|21.57|21.49|6
1607334900000|2020-12-07 09:55:00|21.63|21.55|21.6|21.52|21.63|21.55|21.59|21.51|6
1607335200000|2020-12-07 10:00:00|21.59|21.51|21.6|21.52|21.62|21.54|21.59|21.51|1372
1607335500000|2020-12-07 10:05:00|21.59|21.51|21.56|21.48|21.59|21.51|21.54|21.46|54
1607335800000|2020-12-07 10:10:00|21.55|21.47|21.56|21.48|21.57|21.49|21.55|21.47|4
1607336100000|2020-12-07 10:15:00|21.57|21.49|21.55|21.47|21.59|21.51|21.55|21.47|1
1607336400000|2020-12-07 10:20:00|21.57|21.49|21.57|21.49|21.57|21.49|21.56|21.48|6
1607336700000|2020-12-07 10:25:00|21.56|21.48|21.54|21.46|21.57|21.49|21.53|21.45|34
1607337000000|2020-12-07 10:30:00|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|17
1607337300000|2020-12-07 10:35:00|||||||||10
1607337600000|2020-12-07 10:40:00|21.55|21.47|21.56|21.48|21.59|21.51|21.54|21.46|92
1607337900000|2020-12-07 10:45:00|21.55|21.47|21.55|21.47|21.56|21.48|21.55|21.47|2
1607338500000|2020-12-07 10:55:00|21.56|21.48|21.6|21.52|21.6|21.52|21.55|21.47|32
1607338800000|2020-12-07 11:00:00|21.59|21.51|21.59|21.51|21.6|21.52|21.55|21.47|32
1607339400000|2020-12-07 11:10:00|21.58|21.5|21.59|21.51|21.59|21.51|21.57|21.49|5
1607339700000|2020-12-07 11:15:00|21.57|21.49|21.54|21.46|21.57|21.49|21.54|21.46|20
1607340300000|2020-12-07 11:25:00|21.53|21.45|21.54|21.46|21.54|21.46|21.51|21.43|6
1607340600000|2020-12-07 11:30:00|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|14
1607340900000|2020-12-07 11:35:00|21.52|21.44|21.54|21.46|21.56|21.48|21.52|21.44|5
1607341200000|2020-12-07 11:40:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|3
1607341500000|2020-12-07 11:45:00|21.57|21.49|21.51|21.43|21.57|21.49|21.51|21.43|38
1607341800000|2020-12-07 11:50:00|21.49|21.41|21.49|21.41|21.51|21.43|21.44|21.36|37
1607342100000|2020-12-07 11:55:00|21.46|21.38|21.51|21.43|21.51|21.43|21.46|21.38|8
1607342400000|2020-12-07 12:00:00|21.49|21.41|21.51|21.43|21.54|21.46|21.49|21.41|3
1607342700000|2020-12-07 12:05:00|21.52|21.44|21.54|21.46|21.54|21.46|21.51|21.43|18
1607343000000|2020-12-07 12:10:00|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|0
1607343300000|2020-12-07 12:15:00|21.54|21.46|21.54|21.46|21.56|21.48|21.54|21.46|0
1607343600000|2020-12-07 12:20:00|21.56|21.48|21.52|21.44|21.56|21.48|21.52|21.44|0
1607343900000|2020-12-07 12:25:00|21.53|21.45|21.53|21.45|21.56|21.48|21.53|21.45|0
1607344200000|2020-12-07 12:30:00|21.54|21.46|21.58|21.5|21.58|21.5|21.54|21.46|10
1607344500000|2020-12-07 12:35:00|21.56|21.48|21.59|21.51|21.61|21.53|21.53|21.45|9
1607344800000|2020-12-07 12:40:00|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|1
1607345100000|2020-12-07 12:45:00|||||||||6
1607345400000|2020-12-07 12:50:00|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|0
1607345700000|2020-12-07 12:55:00|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|0
1607346000000|2020-12-07 13:00:00|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|3
1607346300000|2020-12-07 13:05:00|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|25
1607346600000|2020-12-07 13:10:00|21.64|21.56|21.68|21.6|21.68|21.6|21.64|21.56|0
1607346900000|2020-12-07 13:15:00|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|32
1607347200000|2020-12-07 13:20:00|21.59|21.51|21.63|21.55|21.63|21.55|21.58|21.5|132
1607347500000|2020-12-07 13:25:00|21.61|21.53|21.58|21.5|21.62|21.54|21.58|21.5|97
1607348100000|2020-12-07 13:35:00|21.61|21.53|21.63|21.55|21.68|21.6|21.61|21.53|102
1607348400000|2020-12-07 13:40:00|21.62|21.54|21.66|21.58|21.66|21.58|21.61|21.53|2
1607348700000|2020-12-07 13:45:00|21.7|21.62|21.66|21.58|21.7|21.62|21.66|21.58|13
1607349000000|2020-12-07 13:50:00|21.65|21.57|21.66|21.58|21.66|21.58|21.64|21.56|10
1607349300000|2020-12-07 13:55:00|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|10
1607349600000|2020-12-07 14:00:00|||||||||2
1607349900000|2020-12-07 14:05:00|21.6|21.52|21.58|21.5|21.6|21.52|21.56|21.48|0
1607350200000|2020-12-07 14:10:00|21.56|21.48|21.58|21.5|21.6|21.52|21.56|21.48|0
1607350500000|2020-12-07 14:15:00|21.59|21.51|21.61|21.53|21.63|21.55|21.58|21.5|120
1607350800000|2020-12-07 14:20:00|21.6|21.52|21.56|21.48|21.6|21.52|21.56|21.48|16
1607351100000|2020-12-07 14:25:00|21.58|21.5|21.51|21.43|21.58|21.5|21.51|21.43|52
1607351400000|2020-12-07 14:30:00|21.5|21.42|21.5|21.42|21.51|21.43|21.46|21.38|148
1607351700000|2020-12-07 14:35:00|21.51|21.43|21.53|21.45|21.53|21.45|21.46|21.38|177
1607352000000|2020-12-07 14:40:00|21.52|21.44|21.53|21.45|21.58|21.5|21.51|21.43|258
1607352300000|2020-12-07 14:45:00|21.54|21.46|21.53|21.45|21.54|21.46|21.48|21.4|147
1607352600000|2020-12-07 14:50:00|21.52|21.44|21.52|21.44|21.52|21.44|21.48|21.4|12
1607352900000|2020-12-07 14:55:00|21.5|21.42|21.38|21.3|21.53|21.45|21.38|21.3|92
1607353200000|2020-12-07 15:00:00|21.39|21.31|21.45|21.37|21.49|21.41|21.39|21.31|80
1607353500000|2020-12-07 15:05:00|21.44|21.36|21.43|21.35|21.44|21.36|21.39|21.31|125
1607353800000|2020-12-07 15:10:00|21.42|21.34|21.43|21.35|21.43|21.35|21.38|21.3|35
1607354100000|2020-12-07 15:15:00|21.42|21.34|21.44|21.36|21.48|21.4|21.42|21.34|76
1607354400000|2020-12-07 15:20:00|21.43|21.35|21.44|21.36|21.49|21.41|21.43|21.35|93
1607354700000|2020-12-07 15:25:00|21.46|21.38|21.43|21.35|21.46|21.38|21.43|21.35|97
1607355000000|2020-12-07 15:30:00|21.42|21.34|21.39|21.31|21.43|21.35|21.39|21.31|160
1607355300000|2020-12-07 15:35:00|21.38|21.3|21.42|21.34|21.43|21.35|21.38|21.3|53
1607355600000|2020-12-07 15:40:00|21.38|21.3|21.39|21.31|21.42|21.34|21.37|21.29|141
1607355900000|2020-12-07 15:45:00|21.42|21.34|21.43|21.35|21.44|21.36|21.38|21.3|152
1607356200000|2020-12-07 15:50:00|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|90
1607356500000|2020-12-07 15:55:00|21.42|21.34|21.38|21.3|21.43|21.35|21.38|21.3|122
1607356800000|2020-12-07 16:00:00|21.42|21.34|21.38|21.3|21.42|21.34|21.38|21.3|18
1607357100000|2020-12-07 16:05:00|21.39|21.31|21.33|21.25|21.39|21.31|21.33|21.25|259
1607357400000|2020-12-07 16:10:00|21.31|21.23|21.34|21.26|21.37|21.29|21.29|21.21|992
1607357700000|2020-12-07 16:15:00|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|76
1607358000000|2020-12-07 16:20:00|21.36|21.28|21.36|21.28|21.36|21.28|21.34|21.26|139
1607358300000|2020-12-07 16:25:00|21.37|21.29|21.33|21.25|21.37|21.29|21.32|21.24|977
1607358600000|2020-12-07 16:30:00|||||||||300
1607358900000|2020-12-07 16:35:00|21.37|21.29|21.37|21.29|21.37|21.29|21.33|21.25|109
1607359200000|2020-12-07 16:40:00|21.36|21.28|21.36|21.28|21.37|21.29|21.36|21.28|505
1607359500000|2020-12-07 16:45:00|21.37|21.29|21.32|21.24|21.37|21.29|21.32|21.24|137
1607359800000|2020-12-07 16:50:00|21.33|21.25|21.4|21.32|21.4|21.32|21.33|21.25|9
1607360100000|2020-12-07 16:55:00|21.42|21.34|21.42|21.34|21.42|21.34|21.37|21.29|103
1607360400000|2020-12-07 17:00:00|21.44|21.36|21.39|21.31|21.45|21.37|21.39|21.31|389
1607361300000|2020-12-07 17:15:00|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1607362500000|2020-12-07 17:35:00|||||||||164
1607362800000|2020-12-07 17:40:00|21.4|21.32|21.31|21.23|21.4|21.32|21.31|21.23|0
1607363100000|2020-12-07 17:45:00|21.3|21.22|21.33|21.25|21.33|21.25|21.3|21.22|0
1607363400000|2020-12-07 17:50:00|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|92
1607363700000|2020-12-07 17:55:00|21.31|21.23|21.35|21.27|21.35|21.27|21.31|21.23|11
1607364000000|2020-12-07 18:00:00|21.36|21.28|21.38|21.3|21.39|21.31|21.35|21.27|27
1607364300000|2020-12-07 18:05:00|21.39|21.31|21.36|21.28|21.41|21.33|21.36|21.28|1
1607364600000|2020-12-07 18:10:00|21.37|21.29|21.46|21.38|21.48|21.4|21.36|21.28|1
1607364900000|2020-12-07 18:15:00|21.48|21.4|21.41|21.33|21.48|21.4|21.41|21.33|0
1607365200000|2020-12-07 18:20:00|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|62
1607365500000|2020-12-07 18:25:00|21.36|21.28|21.31|21.23|21.38|21.3|21.31|21.23|0
1607365800000|2020-12-07 18:30:00|21.33|21.25|21.33|21.25|21.35|21.27|21.3|21.22|0
1607366100000|2020-12-07 18:35:00|21.32|21.24|21.33|21.25|21.35|21.27|21.32|21.24|43
1607366400000|2020-12-07 18:40:00|21.35|21.27|21.42|21.34|21.42|21.34|21.33|21.25|0
1607366700000|2020-12-07 18:45:00|21.44|21.36|21.4|21.32|21.46|21.38|21.38|21.3|0
1607367000000|2020-12-07 18:50:00|21.42|21.34|21.35|21.27|21.42|21.34|21.33|21.25|2
1607367300000|2020-12-07 18:55:00|21.36|21.28|21.33|21.25|21.37|21.29|21.32|21.24|44
1607367600000|2020-12-07 19:00:00|21.35|21.27|21.42|21.34|21.47|21.39|21.35|21.27|0
1607367900000|2020-12-07 19:05:00|21.4|21.32|21.37|21.29|21.42|21.34|21.35|21.27|0
1607368200000|2020-12-07 19:10:00|21.4|21.32|21.42|21.34|21.42|21.34|21.37|21.29|0
1607368500000|2020-12-07 19:15:00|21.4|21.32|21.39|21.31|21.4|21.32|21.37|21.29|3
1607368800000|2020-12-07 19:20:00|21.38|21.3|21.41|21.33|21.41|21.33|21.36|21.28|5
1607369100000|2020-12-07 19:25:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1607369400000|2020-12-07 19:30:00|21.41|21.33|21.39|21.31|21.41|21.33|21.38|21.3|0
1607369700000|2020-12-07 19:35:00|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1607370300000|2020-12-07 19:45:00|21.4|21.32|21.39|21.31|21.41|21.33|21.38|21.3|0
1607370600000|2020-12-07 19:50:00|21.38|21.3|21.37|21.29|21.45|21.31|21.36|21.2|0
1607370900000|2020-12-07 19:55:00|21.45|21.37|21.56|21.31|21.56|21.37|21.45|21.27|1
1607371200000|2020-12-07 20:00:00|21.54|21.29|21.54|21.29|21.58|21.39|21.43|21.29|0
1607371500000|2020-12-07 20:05:00|21.52|21.27|21.54|21.29|21.54|21.29|21.52|21.27|0
1607371800000|2020-12-07 20:10:00|21.52|21.27|21.52|21.27|21.54|21.29|21.52|21.27|1
1607372100000|2020-12-07 20:15:00|21.54|21.29|21.43|21.35|21.54|21.35|21.43|21.26|0
1607372400000|2020-12-07 20:20:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|1
1607372700000|2020-12-07 20:25:00|21.39|21.31|21.34|21.26|21.39|21.31|21.34|21.26|40
1607373000000|2020-12-07 20:30:00|||||||||3
1607373600000|2020-12-07 20:40:00|21.37|21.29|21.54|21.29|21.54|21.35|21.37|21.21|5
1607373900000|2020-12-07 20:45:00|21.56|21.31|21.46|21.38|21.56|21.38|21.46|21.29|0
1607374200000|2020-12-07 20:50:00|21.54|21.29|21.42|21.34|21.54|21.37|21.42|21.27|12
1607374500000|2020-12-07 20:55:00|21.44|21.36|21.48|21.23|21.5|21.39|21.39|21.21|67
1607386500000|2020-12-08 00:15:00|21.52|21.22|21.55|21.3|21.59|21.34|21.52|21.22|0
1607386800000|2020-12-08 00:20:00|21.53|21.28|21.51|21.26|21.53|21.28|21.51|21.26|0
1607387100000|2020-12-08 00:25:00|21.53|21.28|21.53|21.28|21.53|21.28|21.51|21.26|0
1607387400000|2020-12-08 00:30:00|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1607388600000|2020-12-08 00:50:00|21.51|21.26|21.51|21.26|21.51|21.26|21.51|21.26|0
1607388900000|2020-12-08 00:55:00|21.53|21.28|21.48|21.23|21.53|21.28|21.48|21.23|0
1607389200000|2020-12-08 01:00:00|21.5|21.25|21.5|21.2|21.5|21.25|21.48|21.2|0
1607389500000|2020-12-08 01:05:00|21.48|21.23|21.48|21.23|21.51|21.25|21.48|21.2|0
1607389800000|2020-12-08 01:10:00|21.51|21.21|21.51|21.21|21.53|21.25|21.48|21.21|0
1607390100000|2020-12-08 01:15:00|21.53|21.23|21.5|21.25|21.53|21.26|21.5|21.23|0
1607390400000|2020-12-08 01:20:00|21.53|21.23|21.5|21.25|21.53|21.25|21.5|21.23|0
1607390700000|2020-12-08 01:25:00|21.53|21.23|21.51|21.26|21.53|21.28|21.5|21.23|0
1607391000000|2020-12-08 01:30:00|21.53|21.28|21.51|21.26|21.53|21.28|21.5|21.25|0
1607391300000|2020-12-08 01:35:00|21.52|21.27|21.5|21.25|21.52|21.27|21.5|21.25|0
1607391900000|2020-12-08 01:45:00|21.48|21.23|21.48|21.23|21.5|21.25|21.48|21.23|0
1607392200000|2020-12-08 01:50:00|21.5|21.25|21.5|21.25|21.53|21.25|21.48|21.23|0
1607392500000|2020-12-08 01:55:00|21.53|21.23|21.52|21.27|21.53|21.27|21.52|21.23|0
1607392800000|2020-12-08 02:00:00|21.54|21.29|21.54|21.29|21.54|21.29|21.54|21.29|0
1607393100000|2020-12-08 02:05:00|21.52|21.27|21.54|21.29|21.54|21.29|21.52|21.27|0
1607393400000|2020-12-08 02:10:00|21.52|21.27|21.54|21.29|21.54|21.29|21.52|21.27|0
1607394000000|2020-12-08 02:20:00|21.53|21.28|21.53|21.28|21.53|21.28|21.53|21.28|0
1607394300000|2020-12-08 02:25:00|21.54|21.29|21.54|21.29|21.54|21.29|21.54|21.29|0
1607394600000|2020-12-08 02:30:00|21.53|21.28|21.53|21.28|21.54|21.29|21.53|21.28|0
1607394900000|2020-12-08 02:35:00|21.54|21.29|21.54|21.29|21.54|21.29|21.53|21.28|0
1607395200000|2020-12-08 02:40:00|21.53|21.28|21.54|21.29|21.54|21.29|21.53|21.28|0
1607395500000|2020-12-08 02:45:00|21.53|21.28|21.54|21.29|21.54|21.29|21.53|21.28|0
1607395800000|2020-12-08 02:50:00|21.53|21.28|21.54|21.29|21.54|21.29|21.53|21.28|0
1607396100000|2020-12-08 02:55:00|21.53|21.28|21.53|21.28|21.54|21.29|21.53|21.28|0
1607396400000|2020-12-08 03:00:00|21.54|21.29|21.53|21.28|21.54|21.29|21.53|21.28|0
1607396700000|2020-12-08 03:05:00|21.54|21.29|21.53|21.28|21.54|21.29|21.53|21.28|0
1607397000000|2020-12-08 03:10:00|21.54|21.29|21.54|21.29|21.55|21.3|21.53|21.28|0
1607399400000|2020-12-08 03:50:00|21.52|21.27|21.52|21.27|21.52|21.27|21.52|21.27|0
1607399700000|2020-12-08 03:55:00|21.51|21.26|21.45|21.37|21.52|21.37|21.43|21.24|0
1607400000000|2020-12-08 04:00:00|21.52|21.27|21.49|21.41|21.52|21.41|21.49|21.27|0
1607400300000|2020-12-08 04:05:00|21.47|21.39|21.45|21.37|21.56|21.41|21.43|21.25|0
1607400900000|2020-12-08 04:15:00|21.48|21.4|21.49|21.41|21.56|21.41|21.45|21.27|0
1607401200000|2020-12-08 04:20:00|21.56|21.31|21.45|21.37|21.56|21.41|21.45|21.27|0
1607403600000|2020-12-08 05:00:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1607403900000|2020-12-08 05:05:00|21.54|21.29|21.47|21.39|21.54|21.39|21.47|21.29|0
1607404200000|2020-12-08 05:10:00|21.54|21.29|21.47|21.39|21.54|21.4|21.47|21.29|0
1607404500000|2020-12-08 05:15:00|21.54|21.29|21.47|21.39|21.54|21.39|21.47|21.29|0
1607404800000|2020-12-08 05:20:00|21.54|21.29|21.54|21.29|21.54|21.39|21.47|21.29|0
1607405400000|2020-12-08 05:30:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1607405700000|2020-12-08 05:35:00|21.55|21.3|21.49|21.41|21.55|21.41|21.47|21.3|0
1607406000000|2020-12-08 05:40:00|21.47|21.39|21.47|21.39|21.56|21.41|21.47|21.3|0
1607406300000|2020-12-08 05:45:00|21.49|21.41|21.49|21.41|21.49|21.41|21.47|21.39|0
1607406600000|2020-12-08 05:50:00|21.47|21.39|21.47|21.39|21.49|21.41|21.47|21.39|0
1607406900000|2020-12-08 05:55:00|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|0
1607407200000|2020-12-08 06:00:00|21.49|21.41|21.45|21.37|21.55|21.41|21.45|21.29|0
1607407500000|2020-12-08 06:05:00|21.46|21.38|21.55|21.3|21.55|21.38|21.45|21.3|0
1607407800000|2020-12-08 06:10:00|21.47|21.39|21.47|21.39|21.55|21.41|21.47|21.3|0
1607408100000|2020-12-08 06:15:00|21.49|21.41|21.49|21.41|21.49|21.41|21.47|21.39|0
1607409600000|2020-12-08 06:40:00|21.5|21.42|21.59|21.34|21.59|21.42|21.5|21.34|0
1607409900000|2020-12-08 06:45:00|21.5|21.42|21.59|21.34|21.59|21.42|21.5|21.33|0
1607410200000|2020-12-08 06:50:00|21.5|21.42|21.59|21.34|21.59|21.42|21.5|21.33|0
1607410500000|2020-12-08 06:55:00|21.5|21.42|21.62|21.37|21.62|21.45|21.5|21.33|11
1607410800000|2020-12-08 07:00:00|21.53|21.45|21.55|21.47|21.64|21.48|21.53|21.35|0
1607411100000|2020-12-08 07:05:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|1
1607411400000|2020-12-08 07:10:00|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|0
1607411700000|2020-12-08 07:15:00|21.54|21.46|21.54|21.46|21.54|21.46|21.52|21.44|0
1607412000000|2020-12-08 07:20:00|21.52|21.44|21.58|21.33|21.6|21.48|21.52|21.33|3
1607412300000|2020-12-08 07:25:00|21.6|21.35|21.61|21.36|21.61|21.36|21.59|21.34|0
1607412600000|2020-12-08 07:30:00|21.59|21.34|21.53|21.45|21.61|21.45|21.51|21.34|0
1607412900000|2020-12-08 07:35:00|21.55|21.47|21.51|21.43|21.55|21.47|21.51|21.43|0
1607413200000|2020-12-08 07:40:00|21.52|21.44|21.53|21.45|21.53|21.45|21.52|21.44|0
1607413500000|2020-12-08 07:45:00|21.51|21.43|21.52|21.44|21.54|21.46|21.49|21.41|0
1607413800000|2020-12-08 07:50:00|21.54|21.46|21.49|21.41|21.55|21.47|21.49|21.41|18
1607414100000|2020-12-08 07:55:00|21.5|21.42|21.5|21.42|21.5|21.42|21.47|21.39|0
1607414400000|2020-12-08 08:00:00|21.49|21.41|21.43|21.35|21.5|21.42|21.43|21.35|102
1607414700000|2020-12-08 08:05:00|21.42|21.34|21.42|21.34|21.43|21.35|21.38|21.3|37
1607415000000|2020-12-08 08:10:00|21.43|21.35|21.36|21.28|21.48|21.4|21.36|21.28|13
1607415300000|2020-12-08 08:15:00|21.37|21.29|21.34|21.26|21.37|21.29|21.31|21.23|42
1607415600000|2020-12-08 08:20:00|21.33|21.25|21.33|21.25|21.33|21.25|21.31|21.23|1
1607415900000|2020-12-08 08:25:00|21.32|21.24|21.34|21.26|21.38|21.3|21.32|21.24|0
1607416200000|2020-12-08 08:30:00|21.36|21.28|21.36|21.28|21.43|21.35|21.36|21.28|19
1607416500000|2020-12-08 08:35:00|21.37|21.29|21.41|21.33|21.43|21.35|21.33|21.25|19
1607416800000|2020-12-08 08:40:00|21.45|21.37|21.41|21.33|21.45|21.37|21.4|21.32|71
1607417100000|2020-12-08 08:45:00|21.4|21.32|21.45|21.37|21.45|21.37|21.35|21.27|115
1607417400000|2020-12-08 08:50:00|21.43|21.35|21.43|21.35|21.46|21.38|21.43|21.35|21
1607417700000|2020-12-08 08:55:00|21.42|21.34|21.41|21.33|21.43|21.35|21.41|21.33|21
1607418000000|2020-12-08 09:00:00|21.4|21.32|21.35|21.27|21.4|21.32|21.34|21.26|27
1607418300000|2020-12-08 09:05:00|21.39|21.31|21.37|21.29|21.39|21.31|21.34|21.26|11
1607418600000|2020-12-08 09:10:00|21.35|21.27|21.39|21.31|21.39|21.31|21.35|21.27|0
1607418900000|2020-12-08 09:15:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|6
1607419200000|2020-12-08 09:20:00|21.41|21.33|21.45|21.37|21.45|21.37|21.4|21.32|1
1607419500000|2020-12-08 09:25:00|21.44|21.36|21.5|21.42|21.5|21.42|21.44|21.36|11
1607419800000|2020-12-08 09:30:00|21.48|21.4|21.48|21.4|21.5|21.42|21.45|21.37|10
1607420100000|2020-12-08 09:35:00|21.5|21.42|21.57|21.49|21.62|21.54|21.48|21.4|248
1607420400000|2020-12-08 09:40:00|21.58|21.5|21.57|21.49|21.58|21.5|21.57|21.49|18
1607420700000|2020-12-08 09:45:00|21.55|21.47|21.52|21.44|21.57|21.49|21.52|21.44|21
1607421000000|2020-12-08 09:50:00|21.53|21.45|21.5|21.42|21.53|21.45|21.5|21.42|63
1607421300000|2020-12-08 09:55:00|21.47|21.39|21.47|21.39|21.48|21.4|21.47|21.39|17
1607421600000|2020-12-08 10:00:00|21.48|21.4|21.48|21.4|21.48|21.4|21.47|21.39|34
1607421900000|2020-12-08 10:05:00|21.52|21.44|21.52|21.44|21.53|21.45|21.5|21.42|27
1607422200000|2020-12-08 10:10:00|21.5|21.42|21.45|21.37|21.5|21.42|21.42|21.34|34
1607422500000|2020-12-08 10:15:00|21.47|21.39|21.47|21.39|21.48|21.4|21.43|21.35|31
1607422800000|2020-12-08 10:20:00|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|18
1607423100000|2020-12-08 10:25:00|21.47|21.39|21.48|21.4|21.51|21.43|21.45|21.37|41
1607423400000|2020-12-08 10:30:00|21.47|21.39|21.53|21.45|21.53|21.45|21.47|21.39|24
1607423700000|2020-12-08 10:35:00|21.57|21.49|21.48|21.4|21.57|21.49|21.48|21.4|23
1607424000000|2020-12-08 10:40:00|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|1
1607424300000|2020-12-08 10:45:00|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|6
1607424600000|2020-12-08 10:50:00|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|27
1607424900000|2020-12-08 10:55:00|21.51|21.43|21.51|21.43|21.54|21.46|21.49|21.41|22
1607425200000|2020-12-08 11:00:00|21.53|21.45|21.57|21.49|21.59|21.51|21.53|21.45|13
1607425500000|2020-12-08 11:05:00|21.55|21.47|21.59|21.51|21.6|21.52|21.54|21.46|34
1607426100000|2020-12-08 11:15:00|21.6|21.52|21.65|21.57|21.65|21.57|21.6|21.52|87
1607426400000|2020-12-08 11:20:00|21.66|21.58|21.6|21.52|21.66|21.58|21.6|21.52|378
1607426700000|2020-12-08 11:25:00|21.59|21.51|21.6|21.52|21.6|21.52|21.59|21.51|37
1607427300000|2020-12-08 11:35:00|||||||||1
1607427600000|2020-12-08 11:40:00|21.61|21.53|21.61|21.53|21.61|21.53|21.6|21.52|55
1607427900000|2020-12-08 11:45:00|21.63|21.55|21.7|21.62|21.71|21.63|21.61|21.53|32
1607428200000|2020-12-08 11:50:00|21.71|21.63|21.68|21.6|21.71|21.63|21.66|21.58|2
1607428500000|2020-12-08 11:55:00|21.66|21.58|21.71|21.63|21.76|21.68|21.65|21.57|39
1607428800000|2020-12-08 12:00:00|21.7|21.62|21.71|21.63|21.75|21.67|21.7|21.62|61
1607429100000|2020-12-08 12:05:00|21.73|21.65|21.75|21.67|21.76|21.68|21.71|21.63|23
1607429400000|2020-12-08 12:10:00|21.76|21.68|21.8|21.72|21.8|21.72|21.75|21.67|60
1607429700000|2020-12-08 12:15:00|21.79|21.71|21.74|21.66|21.79|21.71|21.74|21.66|33
1607430000000|2020-12-08 12:20:00|||||||||4
1607430300000|2020-12-08 12:25:00|21.73|21.65|21.73|21.65|21.74|21.66|21.73|21.65|131
1607430900000|2020-12-08 12:35:00|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|2
1607431200000|2020-12-08 12:40:00|21.75|21.67|21.72|21.64|21.78|21.7|21.72|21.64|184
1607431500000|2020-12-08 12:45:00|21.73|21.65|21.72|21.64|21.73|21.65|21.72|21.64|0
1607431800000|2020-12-08 12:50:00|21.73|21.65|21.72|21.64|21.73|21.65|21.7|21.62|30
1607432100000|2020-12-08 12:55:00|21.7|21.62|21.7|21.62|21.72|21.64|21.68|21.6|0
1607432400000|2020-12-08 13:00:00|21.72|21.64|21.68|21.6|21.72|21.64|21.67|21.59|21
1607432700000|2020-12-08 13:05:00|||||||||1
1607433000000|2020-12-08 13:10:00|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|1
1607433300000|2020-12-08 13:15:00|21.65|21.57|21.63|21.55|21.65|21.57|21.57|21.49|23
1607433600000|2020-12-08 13:20:00|21.62|21.54|21.62|21.54|21.63|21.55|21.57|21.49|14
1607433900000|2020-12-08 13:25:00|21.6|21.52|21.57|21.49|21.6|21.52|21.57|21.49|4
1607434200000|2020-12-08 13:30:00|||||||||4
1607434500000|2020-12-08 13:35:00|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|38
1607434800000|2020-12-08 13:40:00|21.61|21.53|21.61|21.53|21.61|21.53|21.57|21.49|5
1607435100000|2020-12-08 13:45:00|21.62|21.54|21.62|21.54|21.62|21.54|21.61|21.53|4
1607435400000|2020-12-08 13:50:00|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|52
1607435700000|2020-12-08 13:55:00|21.61|21.53|21.61|21.53|21.62|21.54|21.61|21.53|0
1607436000000|2020-12-08 14:00:00|21.57|21.49|21.67|21.59|21.67|21.59|21.57|21.49|7
1607436300000|2020-12-08 14:05:00|21.68|21.6|21.68|21.6|21.72|21.64|21.67|21.59|44
1607436600000|2020-12-08 14:10:00|21.7|21.62|21.7|21.62|21.73|21.65|21.67|21.59|111
1607436900000|2020-12-08 14:15:00|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|25
1607437200000|2020-12-08 14:20:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1607437500000|2020-12-08 14:25:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|22
1607437800000|2020-12-08 14:30:00|21.62|21.54|21.57|21.49|21.62|21.54|21.57|21.49|32
1607438100000|2020-12-08 14:35:00|21.56|21.48|21.49|21.41|21.57|21.49|21.49|21.41|191
1607438400000|2020-12-08 14:40:00|21.52|21.44|21.44|21.36|21.52|21.44|21.41|21.33|93
1607438700000|2020-12-08 14:45:00|21.41|21.33|21.43|21.35|21.46|21.38|21.4|21.32|36
1607439000000|2020-12-08 14:50:00|21.41|21.33|21.4|21.32|21.43|21.35|21.4|21.32|21
1607439300000|2020-12-08 14:55:00|21.39|21.31|21.35|21.27|21.4|21.32|21.35|21.27|312
1607439600000|2020-12-08 15:00:00|21.37|21.29|21.4|21.32|21.4|21.32|21.37|21.29|134
1607439900000|2020-12-08 15:05:00|21.39|21.31|21.36|21.28|21.4|21.32|21.34|21.26|120
1607440200000|2020-12-08 15:10:00|21.38|21.3|21.36|21.28|21.38|21.3|21.33|21.25|56
1607440500000|2020-12-08 15:15:00|21.34|21.26|21.41|21.33|21.41|21.33|21.34|21.26|236
1607440800000|2020-12-08 15:20:00|21.43|21.35|21.49|21.41|21.49|21.41|21.41|21.33|253
1607441100000|2020-12-08 15:25:00|21.47|21.39|21.38|21.3|21.49|21.41|21.38|21.3|130
1607441400000|2020-12-08 15:30:00|21.36|21.28|21.32|21.24|21.36|21.28|21.28|21.2|197
1607441700000|2020-12-08 15:35:00|21.31|21.23|21.26|21.18|21.32|21.24|21.26|21.18|602
1607442000000|2020-12-08 15:40:00|21.25|21.17|21.25|21.17|21.27|21.19|21.25|21.17|181
1607442300000|2020-12-08 15:45:00|21.27|21.19|21.22|21.14|21.29|21.21|21.21|21.13|509
1607442600000|2020-12-08 15:50:00|21.24|21.16|21.24|21.16|21.26|21.18|21.22|21.14|118
1607442900000|2020-12-08 15:55:00|21.22|21.14|21.14|21.06|21.22|21.14|21.11|21.03|948
1607443200000|2020-12-08 16:00:00|21.16|21.08|21.11|21.03|21.16|21.08|21.09|21.01|551
1607443500000|2020-12-08 16:05:00|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|13
1607443800000|2020-12-08 16:10:00|21.11|21.03|21.09|21.01|21.11|21.03|21.08|21|963
1607444100000|2020-12-08 16:15:00|21.11|21.03|21.1|21.02|21.11|21.03|21.09|21.01|384
1607444400000|2020-12-08 16:20:00|21.09|21.01|21.13|21.05|21.13|21.05|21.08|21|143
1607444700000|2020-12-08 16:25:00|21.15|21.07|21.12|21.04|21.18|21.1|21.12|21.04|982
1607445000000|2020-12-08 16:30:00|21.1|21.02|21.13|21.05|21.15|21.07|21.03|20.95|1037
1607445300000|2020-12-08 16:35:00|21.15|21.07|21.15|21.07|21.16|21.08|21.1|21.02|47
1607445600000|2020-12-08 16:40:00|21.13|21.05|21.16|21.08|21.16|21.08|21.13|21.05|1
1607445900000|2020-12-08 16:45:00|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|46
1607446200000|2020-12-08 16:50:00|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|47
1607446500000|2020-12-08 16:55:00|21.15|21.07|21.15|21.07|21.16|21.08|21.15|21.07|49
1607446800000|2020-12-08 17:00:00|21.16|21.08|21.13|21.05|21.16|21.08|21.13|21.05|2
1607447100000|2020-12-08 17:05:00|21.14|21.06|21.16|21.08|21.16|21.08|21.13|21.05|0
1607447400000|2020-12-08 17:10:00|||||||||1
1607447700000|2020-12-08 17:15:00|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|19
1607448000000|2020-12-08 17:20:00|21.15|21.07|21.13|21.05|21.15|21.07|21.11|21.03|0
1607448300000|2020-12-08 17:25:00|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|0
1607448600000|2020-12-08 17:30:00|21.11|21.03|21.1|21.02|21.11|21.03|21.1|21.02|4
1607448900000|2020-12-08 17:35:00|||||||||3
1607449200000|2020-12-08 17:40:00|||||||||9
1607449500000|2020-12-08 17:45:00|21.08|21|21.1|21.02|21.1|21.02|21.05|20.97|0
1607449800000|2020-12-08 17:50:00|21.08|21|21.07|20.99|21.08|21|21.05|20.97|0
1607450100000|2020-12-08 17:55:00|21.08|21|21.08|21|21.1|21.02|21.06|20.98|0
1607450400000|2020-12-08 18:00:00|21.1|21.02|21.05|20.97|21.1|21.02|21.05|20.97|3
1607450700000|2020-12-08 18:05:00|21.04|20.96|21.05|20.97|21.05|20.97|21.04|20.96|3
1607451000000|2020-12-08 18:10:00|||||||||1
1607451300000|2020-12-08 18:15:00|21.09|21.01|21.05|20.97|21.09|21.01|21.05|20.97|16
1607451600000|2020-12-08 18:20:00|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|0
1607451900000|2020-12-08 18:25:00|||||||||1
1607452500000|2020-12-08 18:35:00|21.04|20.96|21.04|20.96|21.05|20.97|21.04|20.96|3
1607452800000|2020-12-08 18:40:00|21.05|20.97|21.05|20.97|21.05|20.97|21.04|20.96|0
1607453400000|2020-12-08 18:50:00|21.04|20.96|21.04|20.96|21.05|20.97|21.04|20.96|0
1607453700000|2020-12-08 18:55:00|21.05|20.97|21.05|20.97|21.05|20.97|21.04|20.96|0
1607454000000|2020-12-08 19:00:00|21.07|20.99|21.06|20.98|21.08|21|21.06|20.98|46
1607454600000|2020-12-08 19:10:00|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|2
1607454900000|2020-12-08 19:15:00|||||||||2
1607455200000|2020-12-08 19:20:00|21.03|20.95|20.99|20.91|21.04|20.96|20.99|20.91|18
1607455500000|2020-12-08 19:25:00|21.03|20.95|21.01|20.93|21.03|20.95|20.99|20.91|0
1607455800000|2020-12-08 19:30:00|20.99|20.91|20.99|20.91|21.01|20.93|20.99|20.91|0
1607456100000|2020-12-08 19:35:00|21|20.92|21|20.92|21|20.92|21|20.92|0
1607456400000|2020-12-08 19:40:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|5
1607456700000|2020-12-08 19:45:00|21|20.92|20.96|20.88|21|20.92|20.96|20.88|0
1607457000000|2020-12-08 19:50:00|20.97|20.89|20.97|20.89|20.97|20.89|20.95|20.87|0
1607457300000|2020-12-08 19:55:00|20.95|20.87|20.95|20.87|20.97|20.89|20.95|20.87|1
1607457600000|2020-12-08 20:00:00|21.03|20.78|20.9|20.82|21.06|20.85|20.9|20.78|2
1607457900000|2020-12-08 20:05:00|20.98|20.73|20.98|20.73|20.98|20.73|20.98|20.73|0
1607458800000|2020-12-08 20:20:00|20.89|20.81|20.83|20.75|20.89|20.81|20.83|20.75|0
1607459400000|2020-12-08 20:30:00|20.85|20.77|20.91|20.83|20.91|20.83|20.85|20.77|0
1607459700000|2020-12-08 20:35:00|20.92|20.84|20.89|20.81|20.92|20.84|20.89|20.81|0
1607460300000|2020-12-08 20:45:00|20.87|20.79|20.89|20.81|20.89|20.81|20.87|20.79|0
1607460600000|2020-12-08 20:50:00|20.87|20.79|20.89|20.81|21|20.83|20.87|20.71|52
1607460900000|2020-12-08 20:55:00|20.87|20.79|20.92|20.67|20.92|20.81|20.83|20.67|20
1607472900000|2020-12-09 00:15:00|20.95|20.65|20.95|20.65|20.97|20.67|20.95|20.65|0
1607473200000|2020-12-09 00:20:00|20.97|20.67|20.97|20.67|20.97|20.67|20.97|20.67|0
1607473500000|2020-12-09 00:25:00|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1607473800000|2020-12-09 00:30:00|20.97|20.67|20.97|20.67|20.98|20.68|20.97|20.67|0
1607474100000|2020-12-09 00:35:00|20.98|20.68|20.97|20.67|20.98|20.68|20.97|20.67|0
1607474400000|2020-12-09 00:40:00|20.95|20.65|20.97|20.67|20.97|20.67|20.95|20.65|0
1607474700000|2020-12-09 00:45:00|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1607475000000|2020-12-09 00:50:00|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1607475300000|2020-12-09 00:55:00|20.97|20.67|20.97|20.67|20.97|20.67|20.95|20.65|0
1607475600000|2020-12-09 01:00:00|20.98|20.68|20.98|20.68|20.98|20.68|20.98|20.68|0
1607475900000|2020-12-09 01:05:00|20.97|20.67|20.97|20.67|20.97|20.67|20.97|20.67|0
1607476200000|2020-12-09 01:10:00|20.98|20.68|21|20.7|21|20.7|20.98|20.68|0
1607476500000|2020-12-09 01:15:00|20.99|20.69|20.99|20.69|21|20.7|20.99|20.69|0
1607476800000|2020-12-09 01:20:00|21|20.7|21.01|20.71|21.01|20.73|20.98|20.68|0
1607478000000|2020-12-09 01:40:00|20.99|20.69|20.99|20.69|20.99|20.69|20.99|20.69|0
1607481000000|2020-12-09 02:30:00|20.97|20.67|20.97|20.67|20.97|20.67|20.97|20.67|0
1607484600000|2020-12-09 03:30:00|20.99|20.69|20.99|20.69|20.99|20.69|20.99|20.69|0
1607485800000|2020-12-09 03:50:00|21|20.7|21|20.7|21|20.7|21|20.7|0
1607488200000|2020-12-09 04:30:00|20.98|20.68|20.98|20.68|20.98|20.68|20.98|20.68|0
1607488500000|2020-12-09 04:35:00|20.96|20.66|20.96|20.66|20.98|20.68|20.93|20.66|0
1607488800000|2020-12-09 04:40:00|20.98|20.68|20.96|20.66|20.98|20.68|20.96|20.66|0
1607489100000|2020-12-09 04:45:00|20.98|20.68|20.96|20.66|20.98|20.68|20.96|20.66|0
1607490000000|2020-12-09 05:00:00|20.98|20.68|20.98|20.68|20.98|20.68|20.98|20.68|0
1607490900000|2020-12-09 05:15:00|20.96|20.66|20.98|20.68|20.98|20.68|20.96|20.66|0
1607493600000|2020-12-09 06:00:00|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1607493900000|2020-12-09 06:05:00|20.85|20.77|20.94|20.69|20.95|20.77|20.84|20.68|1
1607494500000|2020-12-09 06:15:00|20.96|20.71|20.94|20.69|20.96|20.79|20.87|20.69|5
1607494800000|2020-12-09 06:20:00|20.96|20.71|20.94|20.69|20.96|20.71|20.94|20.69|0
1607497500000|2020-12-09 07:05:00|20.96|20.71|21|20.75|21.03|20.78|20.94|20.69|0
1607497800000|2020-12-09 07:10:00|21.02|20.77|20.98|20.73|21.03|20.78|20.98|20.73|0
1607498100000|2020-12-09 07:15:00|20.99|20.74|20.95|20.87|21.03|20.87|20.94|20.74|32
1607498700000|2020-12-09 07:25:00|20.87|20.79|20.96|20.71|20.96|20.79|20.87|20.71|0
1607499000000|2020-12-09 07:30:00|20.87|20.79|20.86|20.78|20.94|20.79|20.86|20.69|2
1607499600000|2020-12-09 07:40:00|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|35
1607500200000|2020-12-09 07:50:00|||||||||1
1607500800000|2020-12-09 08:00:00|20.85|20.77|20.81|20.73|20.85|20.77|20.8|20.72|158
1607501100000|2020-12-09 08:05:00|20.8|20.72|20.83|20.75|20.88|20.8|20.8|20.72|70
1607501400000|2020-12-09 08:10:00|20.84|20.76|20.83|20.75|20.86|20.78|20.81|20.73|123
1607501700000|2020-12-09 08:15:00|20.85|20.77|20.8|20.72|20.86|20.78|20.8|20.72|56
1607502000000|2020-12-09 08:20:00|20.79|20.71|20.64|20.56|20.8|20.72|20.61|20.53|1189
1607502300000|2020-12-09 08:25:00|20.66|20.58|20.63|20.55|20.66|20.58|20.46|20.38|790
1607502600000|2020-12-09 08:30:00|20.62|20.54|20.58|20.5|20.62|20.54|20.56|20.48|265
1607502900000|2020-12-09 08:35:00|20.57|20.49|20.55|20.47|20.57|20.49|20.54|20.46|39
1607503200000|2020-12-09 08:40:00|20.54|20.46|20.54|20.46|20.57|20.49|20.49|20.41|191
1607503500000|2020-12-09 08:45:00|20.52|20.44|20.51|20.43|20.54|20.46|20.49|20.41|27
1607503800000|2020-12-09 08:50:00|20.49|20.41|20.55|20.47|20.6|20.52|20.46|20.38|209
1607504100000|2020-12-09 08:55:00|20.53|20.45|20.51|20.43|20.56|20.48|20.5|20.42|198
1607504400000|2020-12-09 09:00:00|20.55|20.47|20.51|20.43|20.55|20.47|20.5|20.42|150
1607504700000|2020-12-09 09:05:00|20.5|20.42|20.58|20.5|20.61|20.53|20.5|20.42|16
1607505000000|2020-12-09 09:10:00|20.56|20.48|20.59|20.51|20.66|20.58|20.56|20.48|52
1607505300000|2020-12-09 09:15:00|20.58|20.5|20.61|20.53|20.61|20.53|20.56|20.48|206
1607505600000|2020-12-09 09:20:00|20.62|20.54|20.59|20.51|20.62|20.54|20.57|20.49|69
1607505900000|2020-12-09 09:25:00|20.61|20.53|20.6|20.52|20.62|20.54|20.57|20.49|51
1607506200000|2020-12-09 09:30:00|20.58|20.5|20.62|20.54|20.62|20.54|20.58|20.5|12
1607506500000|2020-12-09 09:35:00|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|67
1607506800000|2020-12-09 09:40:00|20.61|20.53|20.53|20.45|20.61|20.53|20.53|20.45|35
1607507100000|2020-12-09 09:45:00|20.55|20.47|20.52|20.44|20.57|20.49|20.52|20.44|44
1607507400000|2020-12-09 09:50:00|20.57|20.49|20.52|20.44|20.58|20.5|20.52|20.44|44
1607507700000|2020-12-09 09:55:00|20.53|20.45|20.52|20.44|20.55|20.47|20.52|20.44|16
1607508000000|2020-12-09 10:00:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|38
1607508300000|2020-12-09 10:05:00|20.49|20.41|20.51|20.43|20.52|20.44|20.48|20.4|51
1607508600000|2020-12-09 10:10:00|20.49|20.41|20.49|20.41|20.51|20.43|20.49|20.41|3
1607508900000|2020-12-09 10:15:00|20.51|20.43|20.46|20.38|20.52|20.44|20.46|20.38|92
1607509200000|2020-12-09 10:20:00|20.47|20.39|20.46|20.38|20.47|20.39|20.45|20.37|51
1607509500000|2020-12-09 10:25:00|||||||||3
1607509800000|2020-12-09 10:30:00|20.45|20.37|20.46|20.38|20.49|20.41|20.45|20.37|3
1607510100000|2020-12-09 10:35:00|20.47|20.39|20.47|20.39|20.49|20.41|20.47|20.39|10
1607510400000|2020-12-09 10:40:00|20.51|20.43|20.51|20.43|20.52|20.44|20.48|20.4|105
1607510700000|2020-12-09 10:45:00|20.5|20.42|20.46|20.38|20.51|20.43|20.46|20.38|0
1607511000000|2020-12-09 10:50:00|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|10
1607511300000|2020-12-09 10:55:00|||||||||20
1607511600000|2020-12-09 11:00:00|20.48|20.4|20.48|20.4|20.5|20.42|20.48|20.4|1
1607511900000|2020-12-09 11:05:00|20.5|20.42|20.45|20.37|20.5|20.42|20.45|20.37|31
1607512500000|2020-12-09 11:15:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|144
1607512800000|2020-12-09 11:20:00|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|158
1607513100000|2020-12-09 11:25:00|20.47|20.39|20.51|20.43|20.51|20.43|20.46|20.38|13
1607513400000|2020-12-09 11:30:00|20.46|20.38|20.46|20.38|20.51|20.43|20.46|20.38|203
1607513700000|2020-12-09 11:35:00|20.47|20.39|20.51|20.43|20.51|20.43|20.47|20.39|153
1607514300000|2020-12-09 11:45:00|20.52|20.44|20.52|20.44|20.52|20.44|20.51|20.43|6
1607514600000|2020-12-09 11:50:00|20.56|20.48|20.56|20.48|20.59|20.51|20.56|20.48|10
1607514900000|2020-12-09 11:55:00|20.57|20.49|20.61|20.53|20.61|20.53|20.57|20.49|10
1607515500000|2020-12-09 12:05:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|1
1607515800000|2020-12-09 12:10:00|20.64|20.56|20.65|20.57|20.66|20.58|20.61|20.53|0
1607516100000|2020-12-09 12:15:00|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|107
1607516400000|2020-12-09 12:20:00|20.61|20.53|20.65|20.57|20.65|20.57|20.6|20.52|14
1607517000000|2020-12-09 12:30:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|2
1607517300000|2020-12-09 12:35:00|20.7|20.62|20.77|20.69|20.77|20.69|20.7|20.62|123
1607517600000|2020-12-09 12:40:00|20.76|20.68|20.72|20.64|20.76|20.68|20.72|20.64|16
1607517900000|2020-12-09 12:45:00|20.71|20.63|20.76|20.68|20.76|20.68|20.71|20.63|18
1607518500000|2020-12-09 12:55:00|20.75|20.67|20.71|20.63|20.75|20.67|20.71|20.63|7
1607518800000|2020-12-09 13:00:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|47
1607519400000|2020-12-09 13:10:00|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|135
1607519700000|2020-12-09 13:15:00|20.64|20.56|20.6|20.52|20.64|20.56|20.6|20.52|91
1607520000000|2020-12-09 13:20:00|||||||||2
1607520300000|2020-12-09 13:25:00|||||||||2
1607520600000|2020-12-09 13:30:00|20.58|20.5|20.6|20.52|20.6|20.52|20.55|20.47|2
1607520900000|2020-12-09 13:35:00|20.61|20.53|20.61|20.53|20.61|20.53|20.6|20.52|0
1607521200000|2020-12-09 13:40:00|20.65|20.57|20.64|20.56|20.65|20.57|20.62|20.54|245
1607521500000|2020-12-09 13:45:00|20.62|20.54|20.59|20.51|20.62|20.54|20.59|20.51|49
1607521800000|2020-12-09 13:50:00|20.57|20.49|20.55|20.47|20.59|20.51|20.55|20.47|30
1607522100000|2020-12-09 13:55:00|20.59|20.51|20.6|20.52|20.6|20.52|20.57|20.49|211
1607522400000|2020-12-09 14:00:00|||||||||51
1607522700000|2020-12-09 14:05:00|20.65|20.57|20.6|20.52|20.65|20.57|20.6|20.52|164
1607523300000|2020-12-09 14:15:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|92
1607523600000|2020-12-09 14:20:00|20.55|20.47|20.5|20.42|20.55|20.47|20.49|20.41|480
1607523900000|2020-12-09 14:25:00|20.49|20.41|20.49|20.41|20.5|20.42|20.49|20.41|40
1607524200000|2020-12-09 14:30:00|20.45|20.37|20.45|20.37|20.5|20.42|20.45|20.37|131
1607524500000|2020-12-09 14:35:00|20.44|20.36|20.39|20.31|20.45|20.37|20.39|20.31|112
1607524800000|2020-12-09 14:40:00|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|400
1607525100000|2020-12-09 14:45:00|20.39|20.31|20.45|20.37|20.49|20.41|20.39|20.31|38
1607525400000|2020-12-09 14:50:00|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|37
1607525700000|2020-12-09 14:55:00|20.44|20.36|20.4|20.32|20.44|20.36|20.4|20.32|17
1607526000000|2020-12-09 15:00:00|20.39|20.31|20.44|20.36|20.45|20.37|20.39|20.31|81
1607526300000|2020-12-09 15:05:00|20.45|20.37|20.49|20.41|20.5|20.42|20.45|20.37|384
1607526600000|2020-12-09 15:10:00|20.5|20.42|20.69|20.61|20.72|20.64|20.49|20.41|280
1607526900000|2020-12-09 15:15:00|20.7|20.62|20.54|20.46|20.7|20.62|20.53|20.45|97
1607527200000|2020-12-09 15:20:00|20.56|20.48|20.54|20.46|20.59|20.51|20.54|20.46|32
1607527500000|2020-12-09 15:25:00|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|235
1607527800000|2020-12-09 15:30:00|20.53|20.45|20.58|20.5|20.58|20.5|20.53|20.45|166
1607528100000|2020-12-09 15:35:00|20.59|20.51|20.65|20.57|20.7|20.62|20.59|20.51|289
1607528400000|2020-12-09 15:40:00|20.69|20.61|20.68|20.6|20.69|20.61|20.64|20.56|161
1607528700000|2020-12-09 15:45:00|20.69|20.61|20.68|20.6|20.73|20.65|20.68|20.6|132
1607529000000|2020-12-09 15:50:00|20.63|20.55|20.68|20.6|20.69|20.61|20.63|20.55|324
1607529300000|2020-12-09 15:55:00|20.69|20.61|20.66|20.58|20.69|20.61|20.64|20.56|740
1607529600000|2020-12-09 16:00:00|20.68|20.6|20.74|20.66|20.75|20.67|20.6|20.52|410
1607529900000|2020-12-09 16:05:00|20.75|20.67|20.69|20.61|20.79|20.71|20.64|20.56|539
1607530200000|2020-12-09 16:10:00|20.72|20.64|20.75|20.67|20.75|20.67|20.69|20.61|119
1607530500000|2020-12-09 16:15:00|20.8|20.72|20.86|20.78|20.86|20.78|20.75|20.67|567
1607530800000|2020-12-09 16:20:00|20.87|20.79|20.77|20.69|20.88|20.8|20.77|20.69|2041
1607531100000|2020-12-09 16:25:00|20.73|20.65|20.73|20.65|20.78|20.7|20.68|20.6|1542
1607531400000|2020-12-09 16:30:00|20.71|20.63|20.75|20.67|20.79|20.71|20.68|20.6|375
1607531700000|2020-12-09 16:35:00|20.77|20.69|20.71|20.63|20.8|20.72|20.68|20.6|336
1607532000000|2020-12-09 16:40:00|20.69|20.61|20.71|20.63|20.73|20.65|20.69|20.61|0
1607532300000|2020-12-09 16:45:00|20.69|20.61|20.78|20.7|20.79|20.71|20.69|20.61|24
1607532600000|2020-12-09 16:50:00|20.79|20.71|20.73|20.65|20.84|20.76|20.73|20.65|110
1607532900000|2020-12-09 16:55:00|20.71|20.63|20.68|20.6|20.73|20.65|20.67|20.59|42
1607533200000|2020-12-09 17:00:00|20.69|20.61|20.73|20.65|20.73|20.65|20.68|20.6|7
1607533500000|2020-12-09 17:05:00|20.71|20.63|20.69|20.61|20.74|20.66|20.68|20.6|2
1607533800000|2020-12-09 17:10:00|20.68|20.6|20.71|20.63|20.73|20.65|20.68|20.6|0
1607534100000|2020-12-09 17:15:00|20.72|20.64|20.82|20.74|20.84|20.76|20.72|20.64|1
1607534400000|2020-12-09 17:20:00|20.83|20.75|20.85|20.77|20.9|20.82|20.82|20.74|22
1607534700000|2020-12-09 17:25:00|20.87|20.79|20.73|20.65|20.88|20.8|20.73|20.65|109
1607535000000|2020-12-09 17:30:00|20.75|20.67|20.82|20.74|20.89|20.81|20.75|20.67|141
1607535300000|2020-12-09 17:35:00|20.84|20.76|20.97|20.89|20.97|20.89|20.84|20.76|28
1607535600000|2020-12-09 17:40:00|20.95|20.87|21|20.92|21|20.92|20.85|20.77|51
1607535900000|2020-12-09 17:45:00|21.01|20.93|21.11|21.03|21.11|21.03|20.96|20.88|154
1607536200000|2020-12-09 17:50:00|21.12|21.04|20.99|20.91|21.17|21.09|20.99|20.91|69
1607536500000|2020-12-09 17:55:00|21.02|20.94|20.99|20.91|21.05|20.97|20.96|20.88|57
1607536800000|2020-12-09 18:00:00|21.02|20.94|21.16|21.08|21.16|21.08|21.02|20.94|54
1607537100000|2020-12-09 18:05:00|21.17|21.09|20.92|20.84|21.17|21.09|20.9|20.82|21
1607537400000|2020-12-09 18:10:00|20.9|20.82|21.03|20.95|21.05|20.97|20.9|20.82|5
1607537700000|2020-12-09 18:15:00|21|20.92|21.05|20.97|21.06|20.98|20.92|20.84|11
1607538000000|2020-12-09 18:20:00|21.03|20.95|21.1|21.02|21.11|21.03|20.99|20.91|20
1607538300000|2020-12-09 18:25:00|21.11|21.03|21.2|21.12|21.26|21.18|21.11|21.03|125
1607538600000|2020-12-09 18:30:00|21.25|21.17|21.42|21.34|21.42|21.34|21.21|21.13|273
1607538900000|2020-12-09 18:35:00|21.4|21.32|21.31|21.23|21.46|21.38|21.31|21.23|179
1607539200000|2020-12-09 18:40:00|21.35|21.27|21.12|21.04|21.38|21.3|21.12|21.04|162
1607539500000|2020-12-09 18:45:00|21.1|21.02|21.15|21.07|21.18|21.1|21.1|21.02|33
1607539800000|2020-12-09 18:50:00|21.18|21.1|21.26|21.18|21.26|21.18|21.15|21.07|113
1607540100000|2020-12-09 18:55:00|21.22|21.14|21.42|21.34|21.42|21.34|21.21|21.13|213
1607540400000|2020-12-09 19:00:00|21.41|21.33|21.17|21.09|21.41|21.33|21.12|21.04|37
1607540700000|2020-12-09 19:05:00|21.2|21.12|21.2|21.12|21.25|21.17|21.17|21.09|68
1607541000000|2020-12-09 19:10:00|21.25|21.17|21.31|21.06|21.31|21.2|21.22|21.06|52
1607541300000|2020-12-09 19:15:00|21.23|21.15|21.22|21.14|21.39|21.31|21.22|21.06|33
1607541600000|2020-12-09 19:20:00|21.23|21.15|21.11|21.03|21.25|21.17|21.09|21.01|11
1607541900000|2020-12-09 19:25:00|21.08|21|21|20.92|21.16|21|20.98|20.9|6
1607542200000|2020-12-09 19:30:00|21.02|20.94|21.13|21.05|21.21|21.05|21|20.84|1
1607542500000|2020-12-09 19:35:00|21.12|21.04|21.18|21.1|21.27|21.11|21.12|20.96|6
1607542800000|2020-12-09 19:40:00|21.2|21.12|21.28|21.2|21.29|21.2|21.2|21.04|1
1607543100000|2020-12-09 19:45:00|21.37|21.12|21.19|21.11|21.39|21.2|21.16|21.02|3
1607543400000|2020-12-09 19:50:00|21.3|21.05|21.22|21.14|21.33|21.21|21.22|21.05|19
1607543700000|2020-12-09 19:55:00|21.2|21.12|21.25|20.95|21.25|21.12|21.12|20.91|4
1607544000000|2020-12-09 20:00:00|21.22|20.97|21.27|21.02|21.27|21.11|21.19|20.95|0
1607544300000|2020-12-09 20:05:00|21.19|21.11|21.25|21|21.27|21.11|21.14|20.97|0
1607544600000|2020-12-09 20:10:00|21.23|20.98|21.19|21.11|21.23|21.11|21.12|20.96|3
1607544900000|2020-12-09 20:15:00|21.36|21.06|21.36|21.11|21.39|21.14|21.3|21.05|5
1607545200000|2020-12-09 20:20:00|21.34|21.09|21.41|21.16|21.41|21.16|21.34|21.09|0
1607545500000|2020-12-09 20:25:00|21.33|21.25|21.39|21.31|21.48|21.37|21.33|21.19|122
1607545800000|2020-12-09 20:30:00|21.38|21.3|21.41|21.16|21.46|21.31|21.28|21.14|16
1607546100000|2020-12-09 20:35:00|21.33|21.25|21.46|21.16|21.47|21.3|21.31|21.14|45
1607546400000|2020-12-09 20:40:00|21.44|21.14|21.2|20.95|21.44|21.15|21.2|20.95|4
1607546700000|2020-12-09 20:45:00|21.18|20.93|21.26|21.01|21.26|21.04|21.12|20.93|10
1607547000000|2020-12-09 20:50:00|21.21|20.96|21.2|20.95|21.28|21.12|21.2|20.93|16
1607547300000|2020-12-09 20:55:00|21.23|20.93|21.23|21.15|21.33|21.15|21.07|20.91|12
1607559300000|2020-12-10 00:15:00|21.26|20.96|21.26|20.96|21.27|20.98|21.23|20.96|0
1607559600000|2020-12-10 00:20:00|21.27|20.97|21.24|20.99|21.27|20.99|21.24|20.96|0
1607560800000|2020-12-10 00:40:00|21.26|20.96|21.24|20.99|21.26|20.99|21.24|20.96|0
1607561100000|2020-12-10 00:45:00|21.26|20.96|21.24|20.99|21.26|20.99|21.24|20.96|0
1607562300000|2020-12-10 01:05:00|21.27|20.97|21.24|20.99|21.27|20.99|21.24|20.97|0
1607563200000|2020-12-10 01:20:00|21.26|20.96|21.24|20.99|21.26|20.99|21.24|20.96|0
1607563800000|2020-12-10 01:30:00|21.27|20.97|21.26|20.96|21.29|20.99|21.24|20.96|0
1607564100000|2020-12-10 01:35:00|21.24|20.99|21.24|20.99|21.26|20.99|21.24|20.96|0
1607564700000|2020-12-10 01:45:00|21.27|20.97|21.27|20.97|21.27|20.97|21.27|20.97|0
1607565000000|2020-12-10 01:50:00|21.24|20.99|21.24|20.99|21.24|20.99|21.24|20.99|0
1607565300000|2020-12-10 01:55:00|21.27|20.97|21.24|20.99|21.27|20.99|21.24|20.97|0
1607565600000|2020-12-10 02:00:00|21.26|20.96|21.26|20.96|21.26|20.96|21.26|20.96|0
1607565900000|2020-12-10 02:05:00|21.24|20.99|21.24|20.99|21.24|20.99|21.24|20.99|0
1607568900000|2020-12-10 02:55:00|21.26|20.96|21.22|20.97|21.26|20.97|21.22|20.95|0
1607569200000|2020-12-10 03:00:00|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1607570100000|2020-12-10 03:15:00|21.24|20.99|21.28|21.03|21.33|21.08|21.24|20.96|0
1607570400000|2020-12-10 03:20:00|21.3|21.05|21.3|21|21.31|21.06|21.28|21|0
1607570700000|2020-12-10 03:25:00|21.27|21.02|21.3|21|21.35|21.08|21.27|21|0
1607571000000|2020-12-10 03:30:00|21.27|21.02|21.27|21.02|21.27|21.02|21.27|21.02|0
1607572200000|2020-12-10 03:50:00|21.3|21|21.32|21.07|21.34|21.07|21.27|21|0
1607572500000|2020-12-10 03:55:00|21.34|21.04|21.29|21.04|21.34|21.07|21.29|21.04|0
1607572800000|2020-12-10 04:00:00|21.27|21.02|21.27|21.02|21.29|21.04|21.27|21.02|0
1607574000000|2020-12-10 04:20:00|21.26|21.01|21.26|21.01|21.26|21.01|21.26|21.01|0
1607574600000|2020-12-10 04:30:00|21.19|21.11|21.19|21.11|21.27|21.11|21.19|21.02|0
1607574900000|2020-12-10 04:35:00|21.17|21.09|21.24|20.99|21.24|21.09|21.16|20.99|15
1607575200000|2020-12-10 04:40:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1607575500000|2020-12-10 04:45:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|2
1607575800000|2020-12-10 04:50:00|21.25|21|21.25|21|21.25|21.09|21.16|21|0
1607576100000|2020-12-10 04:55:00|21.16|21.08|21.17|21.09|21.25|21.09|21.16|21|0
1607576400000|2020-12-10 05:00:00|21.21|21.13|21.17|21.09|21.26|21.13|21.17|21.01|0
1607576700000|2020-12-10 05:05:00|21.26|21.01|21.2|21.12|21.28|21.12|21.17|21.01|0
1607577600000|2020-12-10 05:20:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|10
1607577900000|2020-12-10 05:25:00|21.3|21.05|21.3|21.05|21.3|21.05|21.3|21.05|0
1607578200000|2020-12-10 05:30:00|21.21|21.13|21.29|21.04|21.29|21.13|21.21|21.02|0
1607579100000|2020-12-10 05:45:00|21.27|21.02|21.29|21.04|21.29|21.04|21.27|21.02|0
1607579700000|2020-12-10 05:55:00|21.32|21.07|21.29|21.04|21.32|21.13|21.21|21.04|0
1607580000000|2020-12-10 06:00:00|21.31|21.06|21.31|21.06|21.31|21.06|21.31|21.06|0
1607580300000|2020-12-10 06:05:00|21.33|21.03|21.32|21.07|21.33|21.07|21.31|21.03|0
1607580600000|2020-12-10 06:10:00|21.34|21.09|21.3|21.05|21.37|21.18|21.26|21.05|0
1607581200000|2020-12-10 06:20:00|21.28|21.03|21.29|21.04|21.29|21.04|21.28|21.03|0
1607582100000|2020-12-10 06:35:00|21.31|21.06|21.31|21.06|21.34|21.07|21.29|21.04|0
1607582400000|2020-12-10 06:40:00|21.32|21.07|21.33|21.08|21.35|21.14|21.22|21.02|0
1607582700000|2020-12-10 06:45:00|21.35|21.1|21.33|21.08|21.35|21.1|21.3|21.05|0
1607583000000|2020-12-10 06:50:00|21.35|21.1|21.35|21.1|21.37|21.1|21.3|21.02|0
1607583300000|2020-12-10 06:55:00|21.33|21.08|21.33|21.08|21.35|21.1|21.33|21.08|0
1607583600000|2020-12-10 07:00:00|21.37|21.12|21.35|21.1|21.43|21.26|21.29|21.1|0
1607583900000|2020-12-10 07:05:00|21.26|21.18|21.29|21.04|21.31|21.18|21.21|21.04|16
1607584200000|2020-12-10 07:10:00|21.21|21.13|21.21|21.13|21.21|21.13|21.2|21.12|1
1607584500000|2020-12-10 07:15:00|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|0
1607584800000|2020-12-10 07:20:00|21.17|21.09|21.27|21.02|21.27|21.12|21.17|21.02|1
1607585100000|2020-12-10 07:25:00|21.19|21.11|21.24|21.16|21.24|21.16|21.19|21.11|0
1607585400000|2020-12-10 07:30:00|21.19|21.11|21.27|21.02|21.32|21.16|21.19|21.02|21
1607585700000|2020-12-10 07:35:00|21.32|21.07|21.27|21.02|21.32|21.07|21.27|21.02|0
1607586000000|2020-12-10 07:40:00|21.25|21|21.14|21.06|21.25|21.06|21.14|20.97|2
1607586300000|2020-12-10 07:45:00|21.16|21.08|21.26|21.01|21.28|21.09|21.15|20.98|140
1607586600000|2020-12-10 07:50:00|21.17|21.09|21.13|21.05|21.26|21.09|21.13|21.01|22
1607586900000|2020-12-10 07:55:00|21.15|21.07|21.13|21.05|21.26|21.09|21.13|20.99|17
1607587200000|2020-12-10 08:00:00|21.12|21.04|21.05|20.97|21.13|21.05|21.05|20.97|170
1607587500000|2020-12-10 08:05:00|21.06|20.98|21.14|21.06|21.14|21.06|21.05|20.97|78
1607587800000|2020-12-10 08:10:00|21.13|21.05|21.1|21.02|21.14|21.06|21.05|20.97|522
1607588100000|2020-12-10 08:15:00|21.08|21|21.06|20.98|21.1|21.02|21.01|20.93|240
1607588400000|2020-12-10 08:20:00|21.05|20.97|21.06|20.98|21.09|21.01|21.03|20.95|157
1607588700000|2020-12-10 08:25:00|21.02|20.94|20.99|20.91|21.06|20.98|20.97|20.89|71
1607589000000|2020-12-10 08:30:00|20.96|20.88|20.89|20.81|20.99|20.91|20.89|20.81|724
1607589300000|2020-12-10 08:35:00|20.9|20.82|20.95|20.87|20.95|20.87|20.89|20.81|109
1607589600000|2020-12-10 08:40:00|20.96|20.88|20.95|20.87|21|20.92|20.95|20.87|136
1607589900000|2020-12-10 08:45:00|20.94|20.86|20.9|20.82|20.94|20.86|20.9|20.82|19
1607590200000|2020-12-10 08:50:00|20.89|20.81|20.99|20.91|21|20.92|20.89|20.81|22
1607590500000|2020-12-10 08:55:00|20.94|20.86|20.95|20.87|20.95|20.87|20.9|20.82|12
1607590800000|2020-12-10 09:00:00|20.93|20.85|20.95|20.87|20.95|20.87|20.92|20.84|69
1607591100000|2020-12-10 09:05:00|20.94|20.86|20.88|20.8|20.94|20.86|20.88|20.8|67
1607591400000|2020-12-10 09:10:00|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|0
1607591700000|2020-12-10 09:15:00|20.91|20.83|20.88|20.8|20.91|20.83|20.88|20.8|0
1607592000000|2020-12-10 09:20:00|20.89|20.81|20.94|20.86|20.94|20.86|20.89|20.81|83
1607592300000|2020-12-10 09:25:00|20.93|20.85|20.93|20.85|20.93|20.85|20.89|20.81|63
1607592600000|2020-12-10 09:30:00|20.94|20.86|20.93|20.85|20.94|20.86|20.93|20.85|52
1607592900000|2020-12-10 09:35:00|20.94|20.86|20.99|20.91|20.99|20.91|20.93|20.85|102
1607593200000|2020-12-10 09:40:00|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|9
1607593500000|2020-12-10 09:45:00|20.98|20.9|20.94|20.86|20.99|20.91|20.94|20.86|2
1607593800000|2020-12-10 09:50:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|8
1607594100000|2020-12-10 09:55:00|21.02|20.94|21.02|20.94|21.02|20.94|20.99|20.91|26
1607594400000|2020-12-10 10:00:00|20.99|20.91|20.94|20.86|20.99|20.91|20.93|20.85|122
1607594700000|2020-12-10 10:05:00|20.96|20.88|20.99|20.91|20.99|20.91|20.96|20.88|11
1607595000000|2020-12-10 10:10:00|20.98|20.9|20.94|20.86|20.98|20.9|20.94|20.86|1
1607595300000|2020-12-10 10:15:00|20.98|20.9|20.99|20.91|21.04|20.96|20.98|20.9|50
1607595600000|2020-12-10 10:20:00|21.04|20.96|21.03|20.95|21.04|20.96|21.02|20.94|27
1607595900000|2020-12-10 10:25:00|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|23
1607596200000|2020-12-10 10:30:00|||||||||17
1607596500000|2020-12-10 10:35:00|20.97|20.89|20.93|20.85|20.97|20.89|20.93|20.85|3
1607596800000|2020-12-10 10:40:00|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|15
1607597100000|2020-12-10 10:45:00|20.97|20.89|20.98|20.9|20.98|20.9|20.93|20.85|101
1607597400000|2020-12-10 10:50:00|20.96|20.88|20.99|20.91|20.99|20.91|20.96|20.88|7
1607597700000|2020-12-10 10:55:00|21.04|20.96|21.09|21.01|21.09|21.01|21.04|20.96|1
1607598000000|2020-12-10 11:00:00|21.05|20.97|21.09|21.01|21.09|21.01|21.04|20.96|25
1607598600000|2020-12-10 11:10:00|21.1|21.02|21.14|21.06|21.14|21.06|21.1|21.02|52
1607598900000|2020-12-10 11:15:00|21.1|21.02|21.15|21.07|21.21|21.13|21.1|21.02|251
1607599200000|2020-12-10 11:20:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|83
1607599500000|2020-12-10 11:25:00|21.09|21.01|21.09|21.01|21.1|21.02|21.09|21.01|39
1607599800000|2020-12-10 11:30:00|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|0
1607600100000|2020-12-10 11:35:00|21.1|21.02|21.04|20.96|21.1|21.02|21.04|20.96|76
1607600700000|2020-12-10 11:45:00|21.02|20.94|21.04|20.96|21.04|20.96|20.99|20.91|32
1607601000000|2020-12-10 11:50:00|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|147
1607601300000|2020-12-10 11:55:00|||||||||4
1607601600000|2020-12-10 12:00:00|21.05|20.97|21.05|20.97|21.05|20.97|21.04|20.96|31
1607601900000|2020-12-10 12:05:00|21.04|20.96|21.05|20.97|21.05|20.97|21.04|20.96|121
1607602200000|2020-12-10 12:10:00|21.07|20.99|21.11|21.03|21.11|21.03|21.07|20.99|43
1607602500000|2020-12-10 12:15:00|21.16|21.08|21.16|21.08|21.16|21.08|21.11|21.03|35
1607602800000|2020-12-10 12:20:00|21.17|21.09|21.22|21.14|21.22|21.14|21.17|21.09|55
1607603100000|2020-12-10 12:25:00|21.23|21.15|21.21|21.13|21.24|21.16|21.21|21.13|124
1607603400000|2020-12-10 12:30:00|21.23|21.15|21.29|21.21|21.29|21.21|21.19|21.11|21
1607603700000|2020-12-10 12:35:00|21.31|21.23|21.2|21.12|21.34|21.26|21.2|21.12|191
1607604000000|2020-12-10 12:40:00|21.19|21.11|21.13|21.05|21.2|21.12|21.12|21.04|127
1607604300000|2020-12-10 12:45:00|21.14|21.06|21.11|21.03|21.19|21.06|21.02|20.93|121
1607604600000|2020-12-10 12:50:00|21.12|21.04|21.1|21.02|21.12|21.04|21.08|21|52
1607604900000|2020-12-10 12:55:00|21.08|21|21.14|21.06|21.14|21.06|21.08|21|111
1607605200000|2020-12-10 13:00:00|21.15|21.07|21.11|21.03|21.15|21.07|21.09|21.01|81
1607605500000|2020-12-10 13:05:00|21.09|21.01|21.11|21.03|21.14|21.06|21.09|21.01|8
1607605800000|2020-12-10 13:10:00|21.12|21.04|21.08|21|21.12|21.04|21.08|21|70
1607606100000|2020-12-10 13:15:00|21.11|21.03|21.14|21.06|21.14|21.06|21.09|21.01|9
1607606400000|2020-12-10 13:20:00|21.12|21.04|21.08|21|21.14|21.06|21.08|21|95
1607606700000|2020-12-10 13:25:00|||||||||3
1607607000000|2020-12-10 13:30:00|21.09|21.01|21.14|21.06|21.14|21.06|21.04|20.96|233
1607607300000|2020-12-10 13:35:00|21.15|21.07|21.2|21.12|21.23|21.15|21.1|21.02|821
1607607600000|2020-12-10 13:40:00|21.21|21.13|21.32|21.24|21.32|21.24|21.18|21.1|561
1607607900000|2020-12-10 13:45:00|21.37|21.29|21.38|21.3|21.42|21.34|21.34|21.26|1294
1607608200000|2020-12-10 13:50:00|21.39|21.31|21.53|21.45|21.54|21.46|21.38|21.3|2480
1607608500000|2020-12-10 13:55:00|21.55|21.47|21.68|21.6|21.74|21.66|21.53|21.45|2020
1607608800000|2020-12-10 14:00:00|21.69|21.61|21.66|21.58|21.73|21.65|21.56|21.48|564
1607609100000|2020-12-10 14:05:00|21.67|21.59|21.67|21.59|21.72|21.64|21.57|21.49|524
1607609400000|2020-12-10 14:10:00|21.7|21.62|21.74|21.66|21.74|21.66|21.66|21.58|650
1607609700000|2020-12-10 14:15:00|21.73|21.65|21.72|21.64|21.76|21.68|21.68|21.6|64
1607610000000|2020-12-10 14:20:00|21.68|21.6|21.62|21.54|21.7|21.62|21.61|21.53|67
1607610300000|2020-12-10 14:25:00|21.64|21.56|21.66|21.58|21.68|21.6|21.64|21.56|77
1607610600000|2020-12-10 14:30:00|21.68|21.6|21.81|21.73|21.87|21.79|21.64|21.56|1082
1607610900000|2020-12-10 14:35:00|21.82|21.74|21.51|21.43|21.82|21.74|21.51|21.43|3276
1607611200000|2020-12-10 14:40:00|21.53|21.45|21.64|21.56|21.64|21.56|21.49|21.41|190
1607611500000|2020-12-10 14:45:00|21.63|21.55|21.57|21.49|21.69|21.61|21.57|21.49|336
1607611800000|2020-12-10 14:50:00|21.52|21.44|21.49|21.41|21.57|21.49|21.47|21.39|121
1607612100000|2020-12-10 14:55:00|21.48|21.4|21.4|21.32|21.51|21.43|21.36|21.28|343
1607612400000|2020-12-10 15:00:00|21.38|21.3|21.41|21.33|21.41|21.33|21.35|21.27|491
1607612700000|2020-12-10 15:05:00|21.36|21.28|21.34|21.26|21.4|21.32|21.25|21.17|451
1607613000000|2020-12-10 15:10:00|21.32|21.24|21.34|21.26|21.34|21.26|21.29|21.21|453
1607613300000|2020-12-10 15:15:00|21.3|21.22|21.3|21.22|21.34|21.26|21.29|21.21|162
1607613600000|2020-12-10 15:20:00|21.29|21.21|21.29|21.21|21.29|21.21|21.24|21.16|182
1607613900000|2020-12-10 15:25:00|21.3|21.22|21.34|21.26|21.35|21.27|21.29|21.21|222
1607614200000|2020-12-10 15:30:00|21.3|21.22|21.4|21.32|21.4|21.32|21.29|21.21|297
1607614500000|2020-12-10 15:35:00|21.35|21.27|21.27|21.19|21.38|21.3|21.24|21.16|83
1607614800000|2020-12-10 15:40:00|21.24|21.16|21.3|21.22|21.3|21.22|21.24|21.16|60
1607615100000|2020-12-10 15:45:00|21.33|21.25|21.31|21.23|21.36|21.28|21.3|21.22|38
1607615400000|2020-12-10 15:50:00|21.27|21.19|21.21|21.13|21.27|21.19|21.17|21.09|204
1607615700000|2020-12-10 15:55:00|21.2|21.12|21.26|21.18|21.31|21.23|21.18|21.1|534
1607616000000|2020-12-10 16:00:00|21.22|21.14|21.25|21.17|21.26|21.18|21.21|21.13|155
1607616300000|2020-12-10 16:05:00|21.21|21.13|21.3|21.22|21.31|21.23|21.2|21.12|493
1607616600000|2020-12-10 16:10:00|21.27|21.19|21.26|21.18|21.31|21.23|21.25|21.17|642
1607616900000|2020-12-10 16:15:00|21.25|21.17|21.3|21.22|21.3|21.22|21.22|21.14|72
1607617200000|2020-12-10 16:20:00|21.25|21.17|21.29|21.21|21.3|21.22|21.25|21.17|80
1607617500000|2020-12-10 16:25:00|21.25|21.17|21.35|21.27|21.35|21.27|21.25|21.17|2152
1607617800000|2020-12-10 16:30:00|21.36|21.28|21.41|21.33|21.42|21.34|21.35|21.27|686
1607618100000|2020-12-10 16:35:00|21.45|21.37|21.48|21.4|21.5|21.42|21.45|21.37|285
1607618400000|2020-12-10 16:40:00|21.45|21.37|21.48|21.4|21.5|21.42|21.45|21.37|33
1607618700000|2020-12-10 16:45:00|21.45|21.37|21.48|21.4|21.5|21.42|21.45|21.37|123
1607619000000|2020-12-10 16:50:00|21.5|21.42|21.56|21.48|21.56|21.48|21.5|21.42|10
1607619300000|2020-12-10 16:55:00|21.58|21.5|21.55|21.47|21.61|21.53|21.55|21.47|125
1607619600000|2020-12-10 17:00:00|21.56|21.48|21.53|21.45|21.6|21.52|21.53|21.45|1
1607619900000|2020-12-10 17:05:00|21.55|21.47|21.51|21.43|21.55|21.47|21.5|21.42|125
1607620200000|2020-12-10 17:10:00|21.49|21.41|21.51|21.43|21.54|21.46|21.49|21.41|20
1607620500000|2020-12-10 17:15:00|21.54|21.46|21.53|21.45|21.54|21.46|21.51|21.43|1
1607620800000|2020-12-10 17:20:00|21.54|21.46|21.51|21.43|21.58|21.5|21.51|21.43|44
1607621100000|2020-12-10 17:25:00|21.49|21.41|21.49|21.41|21.54|21.46|21.49|21.41|1
1607621400000|2020-12-10 17:30:00|21.52|21.44|21.49|21.41|21.53|21.45|21.48|21.4|50
1607621700000|2020-12-10 17:35:00|21.51|21.43|21.54|21.46|21.54|21.46|21.49|21.41|1
1607622000000|2020-12-10 17:40:00|21.52|21.44|21.51|21.43|21.54|21.46|21.47|21.39|0
1607622300000|2020-12-10 17:45:00|21.49|21.41|21.54|21.46|21.54|21.46|21.47|21.39|1
1607622600000|2020-12-10 17:50:00|21.57|21.49|21.6|21.52|21.6|21.52|21.54|21.46|24
1607622900000|2020-12-10 17:55:00|21.59|21.51|21.57|21.49|21.6|21.52|21.55|21.47|4
1607623200000|2020-12-10 18:00:00|21.58|21.5|21.55|21.47|21.6|21.52|21.53|21.45|0
1607623500000|2020-12-10 18:05:00|21.53|21.45|21.5|21.42|21.55|21.47|21.47|21.39|9
1607623800000|2020-12-10 18:10:00|21.52|21.44|21.47|21.39|21.52|21.44|21.46|21.38|1
1607624100000|2020-12-10 18:15:00|21.52|21.44|21.47|21.39|21.52|21.44|21.46|21.38|0
1607624400000|2020-12-10 18:20:00|21.46|21.38|21.5|21.42|21.5|21.42|21.44|21.36|20
1607624700000|2020-12-10 18:25:00|21.49|21.41|21.47|21.39|21.49|21.41|21.44|21.36|21
1607625000000|2020-12-10 18:30:00|21.49|21.41|21.52|21.44|21.53|21.45|21.45|21.37|1
1607625300000|2020-12-10 18:35:00|21.5|21.42|21.48|21.4|21.58|21.5|21.48|21.4|1
1607625600000|2020-12-10 18:40:00|21.5|21.42|21.53|21.45|21.55|21.47|21.5|21.42|0
1607625900000|2020-12-10 18:45:00|21.55|21.47|21.56|21.48|21.56|21.48|21.5|21.42|1
1607626200000|2020-12-10 18:50:00|21.54|21.46|21.49|21.41|21.54|21.46|21.49|21.41|0
1607626500000|2020-12-10 18:55:00|21.5|21.42|21.55|21.47|21.57|21.49|21.5|21.42|2
1607626800000|2020-12-10 19:00:00|21.57|21.49|21.6|21.52|21.62|21.54|21.57|21.49|1
1607627100000|2020-12-10 19:05:00|21.57|21.49|21.57|21.49|21.59|21.51|21.55|21.47|0
1607627400000|2020-12-10 19:10:00|21.59|21.51|21.7|21.62|21.75|21.67|21.59|21.51|9
1607627700000|2020-12-10 19:15:00|21.68|21.6|21.68|21.6|21.77|21.63|21.68|21.52|0
1607628000000|2020-12-10 19:20:00|21.7|21.62|21.71|21.63|21.73|21.65|21.7|21.62|1
1607628300000|2020-12-10 19:25:00|21.7|21.62|21.73|21.65|21.73|21.65|21.63|21.55|1
1607628600000|2020-12-10 19:30:00|21.71|21.63|21.68|21.6|21.73|21.65|21.68|21.6|0
1607628900000|2020-12-10 19:35:00|21.64|21.56|21.67|21.59|21.67|21.59|21.6|21.52|18
1607629200000|2020-12-10 19:40:00|21.69|21.61|21.67|21.59|21.71|21.63|21.67|21.59|5
1607629500000|2020-12-10 19:45:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1607629800000|2020-12-10 19:50:00|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|0
1607630100000|2020-12-10 19:55:00|21.69|21.61|21.8|21.55|21.82|21.66|21.65|21.55|4
1607630400000|2020-12-10 20:00:00|21.78|21.53|21.72|21.47|21.78|21.53|21.7|21.45|0
1607630700000|2020-12-10 20:05:00|21.7|21.45|21.67|21.42|21.72|21.48|21.54|21.4|0
1607631000000|2020-12-10 20:10:00|21.65|21.4|21.56|21.48|21.67|21.48|21.54|21.4|0
1607631300000|2020-12-10 20:15:00|21.54|21.46|21.59|21.34|21.62|21.46|21.48|21.34|4
1607631600000|2020-12-10 20:20:00|21.53|21.45|21.59|21.34|21.62|21.45|21.53|21.34|0
1607631900000|2020-12-10 20:25:00|21.62|21.37|21.61|21.36|21.62|21.37|21.59|21.34|0
1607632200000|2020-12-10 20:30:00|21.59|21.34|21.53|21.45|21.61|21.47|21.51|21.34|7
1607632500000|2020-12-10 20:35:00|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|0
1607632800000|2020-12-10 20:40:00|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|0
1607633100000|2020-12-10 20:45:00|21.59|21.34|21.53|21.45|21.61|21.45|21.51|21.34|0
1607633400000|2020-12-10 20:50:00|21.61|21.36|21.48|21.4|21.61|21.45|21.48|21.34|7
1607633700000|2020-12-10 20:55:00|21.5|21.42|21.73|21.43|21.78|21.57|21.48|21.35|98
1607645700000|2020-12-11 00:15:00|21.66|21.41|21.7|21.45|21.7|21.45|21.64|21.39|0
1607646000000|2020-12-11 00:20:00|21.73|21.48|21.74|21.44|21.74|21.48|21.69|21.39|0
1607646300000|2020-12-11 00:25:00|21.72|21.42|21.71|21.41|21.74|21.44|21.69|21.39|0
1607646600000|2020-12-11 00:30:00|21.69|21.39|21.69|21.39|21.71|21.41|21.69|21.39|0
1607647200000|2020-12-11 00:40:00|21.71|21.41|21.71|21.41|21.71|21.41|21.69|21.39|0
1607647500000|2020-12-11 00:45:00|21.73|21.43|21.7|21.45|21.74|21.49|21.69|21.43|0
1607647800000|2020-12-11 00:50:00|21.74|21.49|21.74|21.49|21.74|21.49|21.7|21.45|0
1607648100000|2020-12-11 00:55:00|21.72|21.47|21.74|21.49|21.74|21.49|21.72|21.47|0
1607648400000|2020-12-11 01:00:00|21.7|21.45|21.71|21.41|21.71|21.45|21.7|21.41|0
1607649000000|2020-12-11 01:10:00|21.73|21.43|21.73|21.43|21.73|21.43|21.73|21.43|0
1607649300000|2020-12-11 01:15:00|21.74|21.44|21.72|21.47|21.76|21.49|21.71|21.41|0
1607649600000|2020-12-11 01:20:00|21.74|21.49|21.71|21.41|21.74|21.49|21.7|21.41|0
1607649900000|2020-12-11 01:25:00|21.74|21.44|21.7|21.45|21.76|21.49|21.7|21.41|0
1607650200000|2020-12-11 01:30:00|21.72|21.47|21.74|21.49|21.74|21.49|21.72|21.47|0
1607650500000|2020-12-11 01:35:00|21.7|21.45|21.74|21.49|21.74|21.49|21.7|21.45|0
1607650800000|2020-12-11 01:40:00|21.72|21.47|21.72|21.42|21.72|21.47|21.69|21.42|0
1607651100000|2020-12-11 01:45:00|21.69|21.44|21.7|21.45|21.72|21.45|21.69|21.41|0
1607651400000|2020-12-11 01:50:00|21.67|21.42|21.69|21.39|21.69|21.42|21.67|21.39|0
1607651700000|2020-12-11 01:55:00|21.66|21.41|21.69|21.44|21.69|21.44|21.66|21.41|0
1607652000000|2020-12-11 02:00:00|21.66|21.41|21.72|21.42|21.74|21.44|21.66|21.39|0
1607652300000|2020-12-11 02:05:00|21.7|21.45|21.7|21.45|21.7|21.45|21.7|21.45|0
1607652600000|2020-12-11 02:10:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1607653200000|2020-12-11 02:20:00|21.73|21.48|21.73|21.48|21.73|21.56|21.64|21.48|0
1607653800000|2020-12-11 02:30:00|21.75|21.5|21.75|21.5|21.76|21.59|21.67|21.5|0
1607654100000|2020-12-11 02:35:00|21.78|21.53|21.78|21.53|21.78|21.53|21.78|21.53|0
1607654400000|2020-12-11 02:40:00|21.83|21.58|21.84|21.54|21.86|21.59|21.83|21.54|0
1607655900000|2020-12-11 03:05:00|21.82|21.57|21.82|21.57|21.84|21.57|21.82|21.54|0
1607656200000|2020-12-11 03:10:00|21.84|21.54|21.84|21.59|21.86|21.61|21.82|21.54|0
1607656500000|2020-12-11 03:15:00|21.86|21.61|21.86|21.61|21.86|21.61|21.86|21.61|0
1607657100000|2020-12-11 03:25:00|21.88|21.58|21.86|21.61|21.88|21.61|21.86|21.58|0
1607657400000|2020-12-11 03:30:00|21.88|21.58|21.86|21.61|21.88|21.61|21.84|21.56|0
1607657700000|2020-12-11 03:35:00|21.88|21.58|21.86|21.56|21.88|21.59|21.84|21.56|0
1607658000000|2020-12-11 03:40:00|21.84|21.54|21.86|21.61|21.86|21.61|21.82|21.54|0
1607658300000|2020-12-11 03:45:00|21.88|21.58|21.88|21.58|21.88|21.58|21.88|21.58|0
1607658600000|2020-12-11 03:50:00|21.86|21.63|21.86|21.56|21.9|21.63|21.86|21.56|0
1607659200000|2020-12-11 04:00:00|21.88|21.58|21.86|21.56|21.88|21.58|21.86|21.56|0
1607659500000|2020-12-11 04:05:00|21.88|21.58|21.88|21.58|21.88|21.58|21.88|21.58|0
1607659800000|2020-12-11 04:10:00|21.86|21.56|21.86|21.56|21.88|21.58|21.86|21.56|0
1607662200000|2020-12-11 04:50:00|21.83|21.58|21.83|21.58|21.83|21.58|21.83|21.58|0
1607662500000|2020-12-11 04:55:00|21.81|21.56|21.83|21.58|21.83|21.58|21.81|21.56|0
1607663100000|2020-12-11 05:05:00|21.86|21.56|21.84|21.59|21.86|21.59|21.84|21.56|0
1607663400000|2020-12-11 05:10:00|21.86|21.56|21.86|21.56|21.86|21.59|21.84|21.56|0
1607664300000|2020-12-11 05:25:00|21.88|21.58|21.86|21.56|21.88|21.58|21.86|21.56|0
1607664600000|2020-12-11 05:30:00|21.88|21.58|21.86|21.56|21.88|21.58|21.86|21.56|0
1607664900000|2020-12-11 05:35:00|21.84|21.54|21.81|21.56|21.84|21.56|21.81|21.54|0
1607665200000|2020-12-11 05:40:00|21.84|21.54|21.86|21.56|21.86|21.56|21.84|21.54|0
1607665500000|2020-12-11 05:45:00|21.84|21.54|21.86|21.56|21.86|21.56|21.84|21.54|0
1607666100000|2020-12-11 05:55:00|21.84|21.54|21.86|21.56|21.86|21.56|21.84|21.54|0
1607666700000|2020-12-11 06:05:00|21.89|21.59|21.86|21.61|21.89|21.61|21.86|21.56|0
1607667000000|2020-12-11 06:10:00|21.89|21.64|21.89|21.59|21.91|21.64|21.87|21.59|0
1607667300000|2020-12-11 06:15:00|21.87|21.62|21.86|21.61|21.89|21.62|21.86|21.59|0
1607667600000|2020-12-11 06:20:00|21.84|21.59|21.82|21.57|21.84|21.59|21.82|21.57|0
1607667900000|2020-12-11 06:25:00|21.84|21.59|21.84|21.59|21.84|21.59|21.84|21.59|0
1607668200000|2020-12-11 06:30:00|21.76|21.68|21.83|21.53|21.84|21.68|21.76|21.53|10
1607668500000|2020-12-11 06:35:00|21.85|21.55|21.85|21.55|21.85|21.55|21.85|21.55|0
1607669100000|2020-12-11 06:45:00|21.81|21.51|21.78|21.53|21.81|21.53|21.78|21.51|0
1607669400000|2020-12-11 06:50:00|21.8|21.55|21.83|21.53|21.83|21.55|21.8|21.53|0
1607669700000|2020-12-11 06:55:00|21.85|21.55|21.83|21.53|21.85|21.55|21.83|21.53|1
1607670000000|2020-12-11 07:00:00|21.81|21.51|21.8|21.55|21.83|21.55|21.8|21.5|0
1607670300000|2020-12-11 07:05:00|21.82|21.52|21.82|21.57|21.85|21.57|21.82|21.52|0
1607670600000|2020-12-11 07:10:00|21.77|21.52|21.79|21.49|21.82|21.55|21.77|21.47|0
1607670900000|2020-12-11 07:15:00|21.76|21.51|21.79|21.49|21.8|21.51|21.74|21.49|0
1607671200000|2020-12-11 07:20:00|21.8|21.5|21.8|21.5|21.82|21.52|21.8|21.5|0
1607671500000|2020-12-11 07:25:00|21.82|21.52|21.82|21.52|21.82|21.52|21.8|21.5|0
1607672100000|2020-12-11 07:35:00|21.81|21.51|21.82|21.52|21.82|21.52|21.81|21.51|0
1607672400000|2020-12-11 07:40:00|21.8|21.55|21.8|21.55|21.8|21.55|21.8|21.55|0
1607672700000|2020-12-11 07:45:00|21.77|21.52|21.77|21.52|21.77|21.58|21.66|21.52|50
1607673000000|2020-12-11 07:50:00|21.78|21.53|21.66|21.58|21.78|21.61|21.66|21.53|0
1607673300000|2020-12-11 07:55:00|21.67|21.59|21.62|21.54|21.67|21.59|21.62|21.54|8
1607673600000|2020-12-11 08:00:00|21.73|21.48|21.68|21.6|21.73|21.64|21.62|21.46|181
1607673900000|2020-12-11 08:05:00|21.7|21.62|21.67|21.59|21.72|21.64|21.62|21.54|148
1607674200000|2020-12-11 08:10:00|21.7|21.62|21.69|21.61|21.7|21.62|21.62|21.54|296
1607674500000|2020-12-11 08:15:00|21.71|21.63|21.8|21.72|21.85|21.77|21.69|21.61|464
1607674800000|2020-12-11 08:20:00|21.83|21.75|21.88|21.8|21.88|21.8|21.79|21.71|631
1607675100000|2020-12-11 08:25:00|21.9|21.82|21.91|21.83|21.93|21.85|21.85|21.77|221
1607675400000|2020-12-11 08:30:00|21.92|21.84|22.17|22.09|22.17|22.09|21.92|21.84|2518
1607675700000|2020-12-11 08:35:00|22.15|22.07|22.3|22.22|22.36|22.28|22.15|22.07|2502
1607676000000|2020-12-11 08:40:00|22.34|22.26|22.28|22.2|22.41|22.33|22.26|22.18|758
1607676300000|2020-12-11 08:45:00|22.26|22.18|22.44|22.36|22.44|22.36|22.26|22.18|269
1607676600000|2020-12-11 08:50:00|22.48|22.4|22.6|22.52|22.6|22.52|22.43|22.35|1957
1607676900000|2020-12-11 08:55:00|22.57|22.49|22.57|22.49|22.6|22.52|22.49|22.41|1736
1607677200000|2020-12-11 09:00:00|22.59|22.51|22.47|22.39|22.59|22.51|22.45|22.37|484
1607677500000|2020-12-11 09:05:00|22.45|22.37|22.41|22.33|22.47|22.39|22.26|22.18|434
1607677800000|2020-12-11 09:10:00|22.38|22.3|22.41|22.33|22.43|22.35|22.36|22.28|265
1607678100000|2020-12-11 09:15:00|22.38|22.3|22.31|22.23|22.41|22.33|22.31|22.23|208
1607678400000|2020-12-11 09:20:00|22.26|22.18|22.31|22.23|22.33|22.25|22.26|22.18|58
1607678700000|2020-12-11 09:25:00|22.33|22.25|22.31|22.23|22.33|22.25|22.25|22.17|300
1607679000000|2020-12-11 09:30:00|22.3|22.22|22.28|22.2|22.3|22.22|22.25|22.17|117
1607679300000|2020-12-11 09:35:00|22.3|22.22|22.33|22.25|22.38|22.3|22.3|22.22|63
1607679600000|2020-12-11 09:40:00|22.35|22.27|22.31|22.23|22.36|22.28|22.28|22.2|84
1607679900000|2020-12-11 09:45:00|22.3|22.22|22.31|22.23|22.31|22.23|22.26|22.18|62
1607680200000|2020-12-11 09:50:00|22.36|22.28|22.36|22.28|22.36|22.28|22.32|22.24|67
1607680500000|2020-12-11 09:55:00|22.37|22.29|22.48|22.4|22.48|22.4|22.36|22.28|406
1607680800000|2020-12-11 10:00:00|22.45|22.37|22.48|22.4|22.5|22.42|22.4|22.32|360
1607681100000|2020-12-11 10:05:00|22.5|22.42|22.44|22.36|22.53|22.45|22.44|22.36|228
1607681400000|2020-12-11 10:10:00|22.48|22.4|22.47|22.39|22.49|22.41|22.44|22.36|180
1607681700000|2020-12-11 10:15:00|22.49|22.41|22.41|22.33|22.5|22.42|22.39|22.31|121
1607682000000|2020-12-11 10:20:00|22.43|22.35|22.36|22.28|22.44|22.36|22.36|22.28|1
1607682300000|2020-12-11 10:25:00|22.38|22.3|22.36|22.28|22.38|22.3|22.35|22.27|28
1607682600000|2020-12-11 10:30:00|22.35|22.27|22.38|22.3|22.41|22.33|22.33|22.25|82
1607682900000|2020-12-11 10:35:00|22.43|22.35|22.59|22.51|22.62|22.54|22.4|22.32|523
1607683200000|2020-12-11 10:40:00|22.62|22.54|22.74|22.66|22.75|22.67|22.59|22.51|679
1607683500000|2020-12-11 10:45:00|22.75|22.67|22.84|22.76|22.84|22.76|22.75|22.67|323
1607683800000|2020-12-11 10:50:00|22.88|22.8|22.74|22.66|22.89|22.81|22.66|22.58|258
1607684100000|2020-12-11 10:55:00|22.76|22.68|22.9|22.82|22.95|22.87|22.76|22.68|286
1607684400000|2020-12-11 11:00:00|22.93|22.85|22.9|22.82|22.95|22.87|22.85|22.77|96
1607684700000|2020-12-11 11:05:00|22.87|22.79|23.16|23.08|23.2|23.12|22.87|22.79|362
1607685000000|2020-12-11 11:10:00|23.13|23.05|23.18|23.1|23.19|23.11|23.07|22.99|519
1607685300000|2020-12-11 11:15:00|23.16|23.08|23.13|23.05|23.16|23.08|23.08|23|147
1607685600000|2020-12-11 11:20:00|23.16|23.08|23.18|23.1|23.23|23.15|23.08|23|427
1607685900000|2020-12-11 11:25:00|23.23|23.15|23.32|23.24|23.34|23.26|23.21|23.13|283
1607686200000|2020-12-11 11:30:00|23.34|23.26|23.11|23.03|23.34|23.26|23.11|23.03|470
1607686500000|2020-12-11 11:35:00|23.15|23.07|23.02|22.94|23.2|23.12|22.99|22.91|1139
1607686800000|2020-12-11 11:40:00|23.01|22.93|22.9|22.82|23.01|22.93|22.82|22.74|278
1607687100000|2020-12-11 11:45:00|22.89|22.81|22.85|22.77|22.89|22.81|22.8|22.72|84
1607687400000|2020-12-11 11:50:00|22.87|22.79|22.91|22.83|22.93|22.85|22.77|22.69|217
1607687700000|2020-12-11 11:55:00|22.9|22.82|22.79|22.71|22.91|22.83|22.79|22.71|66
1607688000000|2020-12-11 12:00:00|22.8|22.72|22.72|22.64|22.82|22.74|22.72|22.64|49
1607688300000|2020-12-11 12:05:00|22.73|22.65|22.75|22.67|22.75|22.67|22.72|22.64|89
1607688600000|2020-12-11 12:10:00|22.73|22.65|22.75|22.67|22.78|22.7|22.72|22.64|54
1607688900000|2020-12-11 12:15:00|22.77|22.69|22.74|22.66|22.77|22.69|22.72|22.64|32
1607689200000|2020-12-11 12:20:00|22.77|22.69|22.77|22.69|22.77|22.69|22.72|22.64|16
1607689500000|2020-12-11 12:25:00|22.76|22.68|22.77|22.69|22.79|22.71|22.76|22.68|29
1607689800000|2020-12-11 12:30:00|22.79|22.71|22.77|22.69|22.82|22.74|22.77|22.69|3
1607690100000|2020-12-11 12:35:00|22.76|22.68|22.77|22.69|22.79|22.71|22.76|22.68|7
1607690400000|2020-12-11 12:40:00|22.76|22.68|22.77|22.69|22.82|22.74|22.76|22.68|124
1607690700000|2020-12-11 12:45:00|||||||||15
1607691000000|2020-12-11 12:50:00|22.76|22.68|22.68|22.6|22.77|22.69|22.65|22.57|432
1607691300000|2020-12-11 12:55:00|22.66|22.58|22.69|22.61|22.71|22.63|22.66|22.58|30
1607691600000|2020-12-11 13:00:00|22.68|22.6|22.68|22.6|22.68|22.6|22.65|22.57|11
1607691900000|2020-12-11 13:05:00|22.7|22.62|22.7|22.62|22.7|22.62|22.65|22.57|15
1607692200000|2020-12-11 13:10:00|22.73|22.65|22.73|22.65|22.75|22.67|22.7|22.62|20
1607692500000|2020-12-11 13:15:00|22.75|22.67|22.76|22.68|22.79|22.71|22.73|22.65|216
1607692800000|2020-12-11 13:20:00|22.71|22.63|22.76|22.68|22.76|22.68|22.71|22.63|92
1607693100000|2020-12-11 13:25:00|22.75|22.67|22.73|22.65|22.75|22.67|22.71|22.63|36
1607693400000|2020-12-11 13:30:00|22.71|22.63|22.65|22.57|22.74|22.66|22.61|22.53|16
1607693700000|2020-12-11 13:35:00|22.66|22.58|22.61|22.53|22.66|22.58|22.56|22.48|268
1607694000000|2020-12-11 13:40:00|22.62|22.54|22.62|22.54|22.64|22.56|22.61|22.53|113
1607694300000|2020-12-11 13:45:00|22.61|22.53|22.62|22.54|22.64|22.56|22.61|22.53|220
1607694600000|2020-12-11 13:50:00|22.64|22.56|22.59|22.51|22.67|22.59|22.56|22.48|109
1607694900000|2020-12-11 13:55:00|22.57|22.49|22.56|22.48|22.62|22.54|22.56|22.48|35
1607695200000|2020-12-11 14:00:00|22.57|22.49|22.57|22.49|22.57|22.49|22.56|22.48|196
1607695500000|2020-12-11 14:05:00|22.56|22.48|22.6|22.52|22.61|22.53|22.56|22.48|76
1607695800000|2020-12-11 14:10:00|22.61|22.53|22.62|22.54|22.64|22.56|22.61|22.53|245
1607696100000|2020-12-11 14:15:00|22.61|22.53|22.61|22.53|22.66|22.58|22.61|22.53|161
1607696400000|2020-12-11 14:20:00|22.6|22.52|22.59|22.51|22.61|22.53|22.59|22.51|37
1607696700000|2020-12-11 14:25:00|22.61|22.53|22.56|22.48|22.61|22.53|22.56|22.48|0
1607697000000|2020-12-11 14:30:00|22.54|22.46|22.52|22.44|22.57|22.49|22.47|22.39|343
1607697300000|2020-12-11 14:35:00|22.5|22.42|22.51|22.43|22.57|22.49|22.47|22.39|224
1607697600000|2020-12-11 14:40:00|22.52|22.44|22.62|22.54|22.62|22.54|22.47|22.39|207
1607697900000|2020-12-11 14:45:00|22.6|22.52|22.63|22.55|22.63|22.55|22.52|22.44|206
1607698200000|2020-12-11 14:50:00|22.64|22.56|22.52|22.44|22.74|22.66|22.52|22.44|616
1607698500000|2020-12-11 14:55:00|22.55|22.47|22.55|22.47|22.6|22.52|22.52|22.44|150
1607698800000|2020-12-11 15:00:00|22.57|22.49|22.47|22.39|22.57|22.49|22.41|22.33|859
1607699100000|2020-12-11 15:05:00|22.46|22.38|22.46|22.38|22.52|22.44|22.41|22.33|802
1607699400000|2020-12-11 15:10:00|22.49|22.41|22.41|22.33|22.52|22.44|22.41|22.33|270
1607699700000|2020-12-11 15:15:00|22.38|22.3|22.34|22.26|22.39|22.31|22.31|22.23|608
1607700000000|2020-12-11 15:20:00|22.36|22.28|22.39|22.31|22.39|22.31|22.31|22.23|197
1607700300000|2020-12-11 15:25:00|22.37|22.29|22.42|22.34|22.45|22.37|22.36|22.28|24
1607700600000|2020-12-11 15:30:00|22.45|22.37|22.58|22.5|22.61|22.53|22.45|22.37|298
1607700900000|2020-12-11 15:35:00|22.6|22.52|22.61|22.53|22.65|22.57|22.55|22.47|83
1607701200000|2020-12-11 15:40:00|22.66|22.58|22.66|22.58|22.66|22.58|22.6|22.52|542
1607701500000|2020-12-11 15:45:00|22.63|22.55|22.68|22.6|22.71|22.63|22.61|22.53|2558
1607701800000|2020-12-11 15:50:00|22.71|22.63|22.77|22.69|22.82|22.74|22.68|22.6|218
1607702100000|2020-12-11 15:55:00|22.8|22.72|22.72|22.64|22.82|22.74|22.67|22.59|257
1607702400000|2020-12-11 16:00:00|22.71|22.63|22.66|22.58|22.76|22.68|22.66|22.58|358
1607702700000|2020-12-11 16:05:00|22.71|22.63|22.71|22.63|22.76|22.68|22.66|22.58|444
1607703000000|2020-12-11 16:10:00|22.74|22.66|22.76|22.68|22.76|22.68|22.71|22.63|512
1607703300000|2020-12-11 16:15:00|22.77|22.69|22.78|22.7|22.82|22.74|22.72|22.64|286
1607703600000|2020-12-11 16:20:00|22.79|22.71|22.9|22.82|22.94|22.86|22.78|22.7|633
1607703900000|2020-12-11 16:25:00|22.89|22.81|22.86|22.78|22.91|22.83|22.84|22.76|685
1607704200000|2020-12-11 16:30:00|22.88|22.8|22.86|22.78|22.93|22.85|22.85|22.77|446
1607704500000|2020-12-11 16:35:00|22.88|22.8|22.96|22.88|22.99|22.91|22.86|22.78|113
1607704800000|2020-12-11 16:40:00|22.94|22.86|22.99|22.91|22.99|22.91|22.87|22.79|60
1607705100000|2020-12-11 16:45:00|23.02|22.94|22.87|22.79|23.07|22.99|22.87|22.79|185
1607705400000|2020-12-11 16:50:00|22.89|22.81|22.92|22.84|22.94|22.86|22.86|22.78|39
1607705700000|2020-12-11 16:55:00|22.94|22.86|22.94|22.86|23.01|22.93|22.92|22.84|53
1607706000000|2020-12-11 17:00:00|22.93|22.85|23.07|22.99|23.07|22.99|22.91|22.83|45
1607706300000|2020-12-11 17:05:00|23.04|22.96|23.06|22.98|23.07|22.99|22.97|22.89|14
1607706600000|2020-12-11 17:10:00|23.04|22.96|23.18|23.1|23.18|23.1|23.04|22.96|18
1607706900000|2020-12-11 17:15:00|23.13|23.05|23.23|23.15|23.23|23.15|23.03|22.95|36
1607707200000|2020-12-11 17:20:00|23.26|23.18|23.18|23.1|23.28|23.2|23.13|23.05|116
1607707500000|2020-12-11 17:25:00|23.16|23.08|23.21|23.13|23.26|23.18|23.16|23.08|1
1607707800000|2020-12-11 17:30:00|23.23|23.15|23.26|23.18|23.28|23.2|23.21|23.13|2
1607708100000|2020-12-11 17:35:00|23.28|23.2|23.28|23.2|23.28|23.2|23.23|23.15|5
1607708400000|2020-12-11 17:40:00|23.26|23.18|23.26|23.18|23.28|23.2|23.23|23.15|9
1607708700000|2020-12-11 17:45:00|23.28|23.2|23.28|23.03|23.33|23.2|23.2|23.03|2
1607709000000|2020-12-11 17:50:00|23.2|23.12|23.26|23.01|23.32|23.15|23.13|22.94|4
1607709300000|2020-12-11 17:55:00|23.23|22.98|23.21|22.96|23.26|23.1|23.1|22.91|0
1607709600000|2020-12-11 18:00:00|23.1|23.02|23.06|22.98|23.21|23.09|23.06|22.89|107
1607709900000|2020-12-11 18:05:00|23.05|22.97|22.98|22.9|23.05|22.97|22.98|22.9|2
1607710200000|2020-12-11 18:10:00|23.01|22.93|22.96|22.88|23.03|22.95|22.94|22.86|4
1607710500000|2020-12-11 18:15:00|23|22.92|23.17|22.92|23.17|22.92|22.96|22.87|25
1607710800000|2020-12-11 18:20:00|23.08|23|23.34|23.09|23.34|23.16|23.08|22.92|14
1607711100000|2020-12-11 18:25:00|23.26|23.18|23.12|22.87|23.29|23.18|23.01|22.87|11
1607711400000|2020-12-11 18:30:00|23.09|22.84|22.98|22.9|23.12|22.95|22.91|22.77|11
1607711700000|2020-12-11 18:35:00|22.95|22.87|22.84|22.59|22.96|22.87|22.75|22.59|3
1607712000000|2020-12-11 18:40:00|22.82|22.57|22.84|22.59|22.86|22.7|22.76|22.57|1
1607712300000|2020-12-11 18:45:00|22.86|22.61|22.83|22.58|22.91|22.72|22.78|22.58|0
1607712600000|2020-12-11 18:50:00|22.77|22.69|22.76|22.51|22.86|22.69|22.7|22.51|0
1607712900000|2020-12-11 18:55:00|22.78|22.53|22.69|22.61|22.83|22.63|22.64|22.47|2
1607713200000|2020-12-11 19:00:00|22.67|22.59|22.72|22.47|22.72|22.63|22.56|22.42|63
1607713500000|2020-12-11 19:05:00|22.69|22.44|22.74|22.49|22.74|22.54|22.62|22.44|12
1607713800000|2020-12-11 19:10:00|22.72|22.47|22.81|22.56|22.82|22.57|22.7|22.45|0
1607714100000|2020-12-11 19:15:00|22.77|22.52|22.63|22.55|22.81|22.62|22.63|22.47|0
1607714400000|2020-12-11 19:20:00|22.61|22.53|22.56|22.48|22.74|22.57|22.55|22.44|4
1607714700000|2020-12-11 19:25:00|22.6|22.52|22.62|22.54|22.73|22.57|22.55|22.44|0
1607715000000|2020-12-11 19:30:00|22.6|22.52|22.55|22.47|22.73|22.56|22.55|22.38|11
1607715300000|2020-12-11 19:35:00|22.57|22.49|22.5|22.42|22.66|22.49|22.48|22.32|6
1607715600000|2020-12-11 19:40:00|22.53|22.45|22.55|22.47|22.68|22.54|22.53|22.43|0
1607715900000|2020-12-11 19:45:00|22.57|22.49|22.57|22.49|22.68|22.52|22.57|22.41|0
1607716200000|2020-12-11 19:50:00|22.6|22.52|22.65|22.57|22.73|22.57|22.6|22.43|1
1607716500000|2020-12-11 19:55:00|22.73|22.48|22.79|22.54|22.79|22.59|22.65|22.46|13
1607716800000|2020-12-11 20:00:00|22.76|22.51|22.84|22.54|22.84|22.56|22.74|22.49|0
1607717100000|2020-12-11 20:05:00|22.86|22.56|22.86|22.56|22.88|22.58|22.81|22.54|0
1607717400000|2020-12-11 20:10:00|22.83|22.58|22.76|22.51|22.83|22.58|22.74|22.49|0
1607717700000|2020-12-11 20:15:00|22.67|22.59|22.56|22.48|22.76|22.59|22.56|22.46|24
1607718000000|2020-12-11 20:20:00|22.57|22.49|22.56|22.48|22.61|22.53|22.56|22.48|8
1607718300000|2020-12-11 20:25:00|22.57|22.49|22.61|22.36|22.68|22.55|22.52|22.36|4
1607718600000|2020-12-11 20:30:00|22.64|22.34|22.65|22.4|22.65|22.45|22.51|22.34|0
1607718900000|2020-12-11 20:35:00|22.64|22.39|22.65|22.4|22.68|22.48|22.53|22.37|0
1607719200000|2020-12-11 20:40:00|22.68|22.38|22.74|22.49|22.76|22.49|22.56|22.38|2
1607719500000|2020-12-11 20:45:00|22.76|22.46|22.73|22.65|22.79|22.66|22.69|22.46|12
1607719800000|2020-12-11 20:50:00|22.82|22.57|22.87|22.62|22.93|22.76|22.7|22.53|25
1607720100000|2020-12-11 20:55:00|22.78|22.7|22.95|22.65|22.95|22.82|22.78|22.62|32
1607904900000|2020-12-14 00:15:00|22.11|21.81|22.18|21.88|22.37|22.26|22.11|21.81|4
1607905200000|2020-12-14 00:20:00|22.13|21.83|22.13|21.83|22.13|21.83|22.13|21.83|0
1607905500000|2020-12-14 00:25:00|22.14|21.84|22.27|21.97|22.27|21.97|22.14|21.84|0
1607905800000|2020-12-14 00:30:00|22.26|21.96|22.27|21.97|22.27|21.97|22.21|21.91|0
1607906100000|2020-12-14 00:35:00|22.26|21.96|22.26|21.96|22.27|21.97|22.26|21.96|0
1607906400000|2020-12-14 00:40:00|22.29|21.99|22.34|22.04|22.34|22.04|22.29|21.99|0
1607906700000|2020-12-14 00:45:00|22.31|22.01|22.31|22.01|22.33|22.03|22.31|22.01|0
1607907000000|2020-12-14 00:50:00|22.34|22.04|22.34|22.04|22.34|22.04|22.34|22.04|0
1607907300000|2020-12-14 00:55:00|22.31|22.01|22.36|22.06|22.36|22.06|22.31|22.01|0
1607907600000|2020-12-14 01:00:00|22.34|22.04|22.24|21.94|22.34|22.04|22.24|21.94|0
1607908200000|2020-12-14 01:10:00|22.22|21.92|22.22|21.92|22.24|21.94|22.22|21.92|0
1607908800000|2020-12-14 01:20:00|22.24|21.94|22.24|21.94|22.24|21.94|22.22|21.92|0
1607909700000|2020-12-14 01:35:00|22.22|21.92|22.22|21.92|22.24|21.94|22.22|21.92|0
1607910600000|2020-12-14 01:50:00|22.24|21.94|22.22|21.92|22.24|21.94|22.22|21.92|0
1607910900000|2020-12-14 01:55:00|22.24|21.94|22.22|21.92|22.24|21.94|22.22|21.92|0
1607913300000|2020-12-14 02:35:00|22.24|21.94|22.22|21.92|22.24|21.94|22.22|21.92|0
1607914200000|2020-12-14 02:50:00|22.24|21.94|22.22|21.92|22.24|21.94|22.22|21.92|0
1607914500000|2020-12-14 02:55:00|22.24|21.94|22.22|21.92|22.24|21.94|22.22|21.92|0
1607914800000|2020-12-14 03:00:00|22.24|21.94|22.22|21.92|22.24|21.94|22.22|21.92|0
1607915100000|2020-12-14 03:05:00|22.24|21.94|22.34|22.04|22.34|22.04|22.22|21.92|0
1607917500000|2020-12-14 03:45:00|22.31|22.01|22.31|22.01|22.34|22.04|22.31|22.01|0
1607918100000|2020-12-14 03:55:00|22.29|21.99|22.29|21.99|22.31|22.01|22.29|21.99|0
1607918400000|2020-12-14 04:00:00|22.31|22.01|22.31|22.01|22.31|22.01|22.31|22.01|0
1607921400000|2020-12-14 04:50:00|22.34|22.04|22.31|22.01|22.36|22.06|22.31|22.01|0
1607922000000|2020-12-14 05:00:00|22.34|22.04|22.36|22.06|22.36|22.06|22.34|22.04|0
1607922300000|2020-12-14 05:05:00|22.41|22.16|22.58|22.33|22.66|22.36|22.38|22.16|3
1607922900000|2020-12-14 05:15:00|22.47|22.39|22.47|22.39|22.58|22.39|22.47|22.33|0
1607923500000|2020-12-14 05:25:00|22.53|22.28|22.53|22.28|22.53|22.39|22.47|22.28|0
1607924400000|2020-12-14 05:40:00|22.56|22.31|22.58|22.33|22.58|22.33|22.56|22.31|0
1607925000000|2020-12-14 05:50:00|22.56|22.31|22.58|22.33|22.58|22.33|22.56|22.31|0
1607927700000|2020-12-14 06:35:00|22.59|22.34|22.49|22.24|22.61|22.34|22.49|22.24|38
1607928000000|2020-12-14 06:40:00|22.46|22.21|22.43|22.35|22.46|22.35|22.43|22.19|0
1607928300000|2020-12-14 06:45:00|22.45|22.37|22.43|22.35|22.45|22.37|22.43|22.35|0
1607928600000|2020-12-14 06:50:00|22.45|22.37|22.45|22.37|22.48|22.4|22.45|22.37|0
1607928900000|2020-12-14 06:55:00|22.48|22.4|22.48|22.4|22.54|22.4|22.43|22.29|0
1607929200000|2020-12-14 07:00:00|22.54|22.29|22.54|22.29|22.69|22.47|22.43|22.24|4335
1607929500000|2020-12-14 07:05:00|22.43|22.35|22.43|22.35|22.54|22.35|22.42|22.24|122
1607929800000|2020-12-14 07:10:00|22.54|22.29|22.48|22.4|22.54|22.4|22.48|22.28|2
1607930100000|2020-12-14 07:15:00|22.43|22.35|22.42|22.34|22.43|22.35|22.42|22.34|0
1607930400000|2020-12-14 07:20:00|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|1
1607931000000|2020-12-14 07:30:00|22.41|22.33|22.38|22.3|22.43|22.35|22.35|22.27|6
1607931300000|2020-12-14 07:35:00|22.31|22.23|22.26|22.18|22.33|22.25|22.23|22.15|48
1607931600000|2020-12-14 07:40:00|22.21|22.13|22.18|22.1|22.26|22.18|22.18|22.1|24
1607931900000|2020-12-14 07:45:00|22.21|22.13|22.15|22.07|22.21|22.13|22.11|22.03|285
1607932200000|2020-12-14 07:50:00|22.2|22.12|22.35|22.27|22.4|22.32|22.2|22.12|53
1607932500000|2020-12-14 07:55:00|22.33|22.25|22.35|22.27|22.35|22.27|22.25|22.17|27
1607932800000|2020-12-14 08:00:00|22.33|22.25|22.3|22.22|22.4|22.32|22.25|22.17|239
1607933100000|2020-12-14 08:05:00|22.25|22.17|22.35|22.27|22.35|22.27|22.2|22.12|224
1607933400000|2020-12-14 08:10:00|22.33|22.25|22.3|22.22|22.35|22.27|22.25|22.17|32
1607933700000|2020-12-14 08:15:00|22.25|22.17|22.25|22.17|22.25|22.17|22.2|22.12|92
1607934000000|2020-12-14 08:20:00|22.22|22.14|22.35|22.27|22.35|22.27|22.22|22.14|46
1607934300000|2020-12-14 08:25:00|22.4|22.32|22.35|22.27|22.48|22.4|22.35|22.27|172
1607934600000|2020-12-14 08:30:00|22.33|22.25|22.35|22.27|22.4|22.32|22.3|22.22|16
1607934900000|2020-12-14 08:35:00|22.4|22.32|22.46|22.38|22.48|22.4|22.35|22.27|210
1607935200000|2020-12-14 08:40:00|22.48|22.4|22.46|22.38|22.48|22.4|22.41|22.33|291
1607935500000|2020-12-14 08:45:00|22.48|22.4|22.31|22.23|22.48|22.4|22.31|22.23|542
1607935800000|2020-12-14 08:50:00|22.26|22.18|22.36|22.28|22.36|22.28|22.26|22.18|64
1607936100000|2020-12-14 08:55:00|22.31|22.23|22.21|22.13|22.31|22.23|22.21|22.13|282
1607936400000|2020-12-14 09:00:00|22.16|22.08|22.21|22.13|22.26|22.18|22.16|22.08|103
1607936700000|2020-12-14 09:05:00|22.26|22.18|22.26|22.18|22.26|22.18|22.21|22.13|55
1607937000000|2020-12-14 09:10:00|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|53
1607937300000|2020-12-14 09:15:00|22.36|22.28|22.36|22.28|22.36|22.28|22.33|22.25|149
1607937600000|2020-12-14 09:20:00|22.31|22.23|22.36|22.28|22.36|22.28|22.31|22.23|62
1607937900000|2020-12-14 09:25:00|22.31|22.23|22.36|22.28|22.36|22.28|22.31|22.23|138
1607938200000|2020-12-14 09:30:00|22.41|22.33|22.36|22.28|22.41|22.33|22.31|22.23|71
1607938500000|2020-12-14 09:35:00|22.34|22.26|22.26|22.18|22.34|22.26|22.21|22.13|105
1607938800000|2020-12-14 09:40:00|22.21|22.13|22.21|22.13|22.26|22.18|22.21|22.13|47
1607939100000|2020-12-14 09:45:00|22.18|22.1|22.21|22.13|22.21|22.13|22.16|22.08|62
1607939400000|2020-12-14 09:50:00|22.16|22.08|22.21|22.13|22.21|22.13|22.16|22.08|131
1607939700000|2020-12-14 09:55:00|22.23|22.15|22.21|22.13|22.23|22.15|22.16|22.08|66
1607940000000|2020-12-14 10:00:00|22.18|22.1|22.16|22.08|22.21|22.13|22.16|22.08|113
1607940300000|2020-12-14 10:05:00|||||||||13
1607940600000|2020-12-14 10:10:00|||||||||36
1607940900000|2020-12-14 10:15:00|||||||||67
1607941200000|2020-12-14 10:20:00|22.13|22.05|22.16|22.08|22.16|22.08|22.11|22.03|95
1607941500000|2020-12-14 10:25:00|22.11|22.03|22.06|21.98|22.11|22.03|22.06|21.98|107
1607941800000|2020-12-14 10:30:00|||||||||25
1607942100000|2020-12-14 10:35:00|22.01|21.93|22.01|21.93|22.06|21.98|22.01|21.93|137
1607942400000|2020-12-14 10:40:00|22.03|21.95|22.01|21.93|22.06|21.98|22.01|21.93|23
1607942700000|2020-12-14 10:45:00|||||||||13
1607943000000|2020-12-14 10:50:00|||||||||303
1607943300000|2020-12-14 10:55:00|21.98|21.9|22.01|21.93|22.01|21.93|21.98|21.9|86
1607943600000|2020-12-14 11:00:00|21.98|21.9|21.96|21.88|22.01|21.93|21.96|21.88|41
1607943900000|2020-12-14 11:05:00|21.91|21.83|21.96|21.88|21.96|21.88|21.91|21.83|25
1607944800000|2020-12-14 11:20:00|22.01|21.93|21.98|21.9|22.01|21.93|21.96|21.88|27
1607945100000|2020-12-14 11:25:00|21.96|21.88|22.01|21.93|22.06|21.98|21.96|21.88|193
1607945400000|2020-12-14 11:30:00|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|171
1607945700000|2020-12-14 11:35:00|21.93|21.85|21.93|21.85|21.96|21.88|21.91|21.83|50
1607946000000|2020-12-14 11:40:00|21.96|21.88|21.91|21.83|21.96|21.88|21.91|21.83|0
1607946300000|2020-12-14 11:45:00|21.96|21.88|22.01|21.93|22.01|21.93|21.96|21.88|127
1607946600000|2020-12-14 11:50:00|22.06|21.98|22.01|21.93|22.06|21.98|21.98|21.9|35
1607946900000|2020-12-14 11:55:00|||||||||44
1607947200000|2020-12-14 12:00:00|22.03|21.95|22.06|21.98|22.06|21.98|22.03|21.95|168
1607947500000|2020-12-14 12:05:00|22.03|21.95|22.01|21.93|22.03|21.95|22.01|21.93|141
1607947800000|2020-12-14 12:10:00|22.06|21.98|22.01|21.93|22.06|21.98|22.01|21.93|23
1607948100000|2020-12-14 12:15:00|||||||||10
1607948400000|2020-12-14 12:20:00|21.98|21.9|22.01|21.93|22.01|21.93|21.98|21.9|0
1607948700000|2020-12-14 12:25:00|21.98|21.9|22.01|21.93|22.01|21.93|21.98|21.9|140
1607949000000|2020-12-14 12:30:00|21.96|21.88|21.96|21.88|22.01|21.93|21.96|21.88|51
1607949300000|2020-12-14 12:35:00|22.01|21.93|21.98|21.9|22.06|21.98|21.98|21.9|325
1607949600000|2020-12-14 12:40:00|21.96|21.88|21.96|21.88|22.01|21.93|21.96|21.88|69
1607949900000|2020-12-14 12:45:00|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|62
1607950200000|2020-12-14 12:50:00|21.98|21.9|21.96|21.88|22.01|21.93|21.96|21.88|245
1607950500000|2020-12-14 12:55:00|||||||||75
1607950800000|2020-12-14 13:00:00|||||||||19
1607951100000|2020-12-14 13:05:00|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|94
1607951400000|2020-12-14 13:10:00|21.96|21.88|21.96|21.88|22.01|21.93|21.96|21.88|1090
1607951700000|2020-12-14 13:15:00|22.01|21.93|22.01|21.93|22.06|21.98|22.01|21.93|23
1607952000000|2020-12-14 13:20:00|21.99|21.91|21.96|21.88|21.99|21.91|21.96|21.88|42
1607952300000|2020-12-14 13:25:00|||||||||5
1607952600000|2020-12-14 13:30:00|22.01|21.93|22.01|21.93|22.01|21.93|21.96|21.88|238
1607953200000|2020-12-14 13:40:00|||||||||143
1607953500000|2020-12-14 13:45:00|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|24
1607953800000|2020-12-14 13:50:00|||||||||119
1607954100000|2020-12-14 13:55:00|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|20
1607954400000|2020-12-14 14:00:00|21.96|21.88|21.96|21.88|22.01|21.93|21.96|21.88|326
1607954700000|2020-12-14 14:05:00|||||||||203
1607955000000|2020-12-14 14:10:00|||||||||122
1607955300000|2020-12-14 14:15:00|||||||||5
1607955600000|2020-12-14 14:20:00|21.99|21.91|22.01|21.93|22.01|21.93|21.96|21.88|110
1607955900000|2020-12-14 14:25:00|||||||||65
1607956200000|2020-12-14 14:30:00|21.96|21.88|21.86|21.78|21.99|21.91|21.86|21.78|447
1607956500000|2020-12-14 14:35:00|21.89|21.81|21.81|21.73|21.91|21.83|21.81|21.73|166
1607956800000|2020-12-14 14:40:00|21.86|21.78|21.91|21.83|21.96|21.88|21.81|21.73|355
1607957100000|2020-12-14 14:45:00|21.94|21.86|21.91|21.83|21.96|21.88|21.86|21.78|181
1607957400000|2020-12-14 14:50:00|21.94|21.86|21.96|21.88|21.96|21.88|21.91|21.83|141
1607957700000|2020-12-14 14:55:00|22.01|21.93|21.96|21.88|22.01|21.93|21.96|21.88|84
1607958000000|2020-12-14 15:00:00|21.99|21.91|22.01|21.93|22.06|21.98|21.96|21.88|297
1607958300000|2020-12-14 15:05:00|21.99|21.91|22.01|21.93|22.01|21.93|21.96|21.88|37
1607958600000|2020-12-14 15:10:00|22.06|21.98|21.99|21.91|22.06|21.98|21.96|21.88|135
1607958900000|2020-12-14 15:15:00|21.96|21.88|21.96|21.88|21.96|21.88|21.91|21.83|164
1607959200000|2020-12-14 15:20:00|22.01|21.93|22.01|21.93|22.01|21.93|21.96|21.88|214
1607959500000|2020-12-14 15:25:00|22.06|21.98|22.06|21.98|22.06|21.98|22.01|21.93|159
1607959800000|2020-12-14 15:30:00|22.01|21.93|22.01|21.93|22.09|22.01|22.01|21.93|263
1607960100000|2020-12-14 15:35:00|22.06|21.98|22.03|21.95|22.06|21.98|22.01|21.93|554
1607960400000|2020-12-14 15:40:00|22.01|21.93|22.06|21.98|22.06|21.98|22.01|21.93|94
1607960700000|2020-12-14 15:45:00|22.08|22|22.16|22.08|22.16|22.08|22.06|21.98|396
1607961000000|2020-12-14 15:50:00|22.11|22.03|22.11|22.03|22.13|22.05|22.11|22.03|132
1607961300000|2020-12-14 15:55:00|22.13|22.05|22.26|22.18|22.26|22.18|22.11|22.03|380
1607961600000|2020-12-14 16:00:00|22.31|22.23|22.29|22.21|22.31|22.23|22.26|22.18|504
1607961900000|2020-12-14 16:05:00|22.26|22.18|22.41|22.33|22.41|22.33|22.26|22.18|647
1607962200000|2020-12-14 16:10:00|22.36|22.28|22.36|22.28|22.39|22.31|22.31|22.23|925
1607962500000|2020-12-14 16:15:00|22.31|22.23|22.26|22.18|22.36|22.28|22.26|22.18|1797
1607962800000|2020-12-14 16:20:00|22.31|22.23|22.31|22.23|22.31|22.23|22.26|22.18|599
1607963100000|2020-12-14 16:25:00|22.34|22.26|22.41|22.33|22.41|22.33|22.34|22.26|477
1607963400000|2020-12-14 16:30:00|22.38|22.3|22.46|22.38|22.46|22.38|22.36|22.28|401
1607963700000|2020-12-14 16:35:00|22.41|22.33|22.51|22.43|22.51|22.43|22.36|22.28|196
1607964000000|2020-12-14 16:40:00|22.49|22.41|22.51|22.43|22.51|22.43|22.46|22.38|39
1607964300000|2020-12-14 16:45:00|22.46|22.38|22.41|22.33|22.46|22.38|22.41|22.33|88
1607964600000|2020-12-14 16:50:00|22.43|22.35|22.36|22.28|22.46|22.38|22.36|22.28|70
1607964900000|2020-12-14 16:55:00|22.41|22.33|22.41|22.33|22.41|22.33|22.36|22.28|15
1607965200000|2020-12-14 17:00:00|22.39|22.31|22.41|22.33|22.46|22.38|22.36|22.28|59
1607965500000|2020-12-14 17:05:00|22.39|22.31|22.39|22.31|22.41|22.33|22.36|22.28|12
1607965800000|2020-12-14 17:10:00|22.36|22.28|22.31|22.23|22.41|22.33|22.31|22.23|8
1607966100000|2020-12-14 17:15:00|22.34|22.26|22.41|22.33|22.41|22.33|22.29|22.21|1
1607966400000|2020-12-14 17:20:00|22.39|22.31|22.39|22.31|22.39|22.31|22.36|22.28|5
1607966700000|2020-12-14 17:25:00|22.41|22.33|22.41|22.33|22.44|22.36|22.36|22.28|0
1607967000000|2020-12-14 17:30:00|22.44|22.36|22.46|22.38|22.49|22.41|22.44|22.36|0
1607967300000|2020-12-14 17:35:00|22.44|22.36|22.56|22.48|22.61|22.53|22.41|22.33|22
1607967600000|2020-12-14 17:40:00|22.59|22.51|22.61|22.53|22.64|22.56|22.59|22.51|0
1607967900000|2020-12-14 17:45:00|22.66|22.58|22.64|22.56|22.66|22.58|22.59|22.51|36
1607968200000|2020-12-14 17:50:00|22.61|22.53|22.71|22.63|22.81|22.73|22.61|22.53|123
1607968500000|2020-12-14 17:55:00|22.74|22.66|22.76|22.68|22.81|22.73|22.71|22.63|32
1607968800000|2020-12-14 18:00:00|22.71|22.63|22.71|22.63|22.71|22.63|22.66|22.58|6
1607969100000|2020-12-14 18:05:00|22.74|22.66|22.79|22.71|22.81|22.73|22.74|22.66|2
1607969400000|2020-12-14 18:10:00|22.81|22.73|22.74|22.66|22.81|22.73|22.71|22.63|3
1607969700000|2020-12-14 18:15:00|22.76|22.68|22.66|22.58|22.76|22.68|22.66|22.58|1
1607970000000|2020-12-14 18:20:00|22.69|22.61|22.74|22.66|22.76|22.68|22.66|22.58|54
1607970300000|2020-12-14 18:25:00|22.71|22.63|22.76|22.68|22.76|22.68|22.66|22.58|75
1607970600000|2020-12-14 18:30:00|22.71|22.63|22.61|22.53|22.71|22.63|22.61|22.53|31
1607970900000|2020-12-14 18:35:00|22.64|22.56|22.64|22.56|22.66|22.58|22.61|22.53|0
1607971200000|2020-12-14 18:40:00|22.61|22.53|22.61|22.53|22.64|22.56|22.61|22.53|0
1607971500000|2020-12-14 18:45:00|22.64|22.56|22.69|22.61|22.76|22.68|22.61|22.53|32
1607971800000|2020-12-14 18:50:00|22.66|22.58|22.61|22.53|22.69|22.61|22.61|22.53|3
1607972100000|2020-12-14 18:55:00|22.64|22.56|22.66|22.58|22.66|22.58|22.59|22.51|4
1607972400000|2020-12-14 19:00:00|22.64|22.56|22.64|22.56|22.66|22.58|22.61|22.53|0
1607972700000|2020-12-14 19:05:00|22.61|22.53|22.64|22.56|22.64|22.56|22.61|22.53|4
1607973000000|2020-12-14 19:10:00|22.66|22.58|22.74|22.66|22.74|22.66|22.64|22.56|1
1607973300000|2020-12-14 19:15:00|22.71|22.63|22.69|22.61|22.74|22.66|22.69|22.61|3
1607973600000|2020-12-14 19:20:00|22.74|22.66|22.69|22.61|22.74|22.66|22.69|22.61|0
1607973900000|2020-12-14 19:25:00|22.8|22.55|22.8|22.55|22.8|22.66|22.69|22.55|0
1607974200000|2020-12-14 19:30:00|22.74|22.66|22.79|22.71|22.81|22.73|22.74|22.66|14
1607974500000|2020-12-14 19:35:00|22.81|22.73|22.84|22.76|22.9|22.81|22.79|22.65|198
1607974800000|2020-12-14 19:40:00|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|5
1607975100000|2020-12-14 19:45:00|22.9|22.65|22.79|22.71|22.9|22.76|22.79|22.65|3
1607975400000|2020-12-14 19:50:00|22.9|22.65|22.79|22.71|22.9|22.76|22.79|22.65|10
1607975700000|2020-12-14 19:55:00|22.76|22.68|22.85|22.6|22.85|22.68|22.71|22.6|9
1607976000000|2020-12-14 20:00:00|22.79|22.71|22.79|22.71|22.9|22.71|22.79|22.65|0
1607976300000|2020-12-14 20:05:00|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1607976600000|2020-12-14 20:10:00|22.74|22.66|22.69|22.61|22.8|22.66|22.69|22.55|9
1607976900000|2020-12-14 20:15:00|22.8|22.55|22.85|22.6|22.85|22.66|22.74|22.55|4
1607977200000|2020-12-14 20:20:00|22.87|22.62|22.74|22.66|22.87|22.66|22.74|22.6|2
1607977800000|2020-12-14 20:30:00|22.76|22.68|22.95|22.7|22.95|22.76|22.76|22.65|9
1607978100000|2020-12-14 20:35:00|22.89|22.81|22.86|22.78|23.02|22.83|22.86|22.7|17
1607978400000|2020-12-14 20:40:00|23|22.75|22.94|22.86|23.05|22.91|22.86|22.75|59
1607978700000|2020-12-14 20:45:00|22.96|22.88|23.06|22.98|23.15|23.03|22.94|22.8|133
1607979000000|2020-12-14 20:50:00|23.01|22.93|23.05|22.8|23.05|22.93|22.99|22.8|4
1607979300000|2020-12-14 20:55:00|22.99|22.91|23.4|23.15|23.42|23.17|22.99|22.9|4172
1607991300000|2020-12-15 00:15:00|23.5|23.2|23.43|23.18|23.5|23.2|23.43|23.13|0
1607991600000|2020-12-15 00:20:00|23.4|23.15|23.38|23.13|23.43|23.18|23.38|23.13|0
1607992200000|2020-12-15 00:30:00||23.08||23.08||23.08||23.08|0
1607992500000|2020-12-15 00:35:00||23.13||23.13||23.13||23.08|0
1607993100000|2020-12-15 00:45:00||23.08||23.08||23.08||23.08|0
1607993400000|2020-12-15 00:50:00||23.13||23.13||23.13||23.13|0
1607994000000|2020-12-15 01:00:00||23.08||23.13||23.13||23.08|0
1607994300000|2020-12-15 01:05:00||23.08||23.08||23.08||23.08|0
1607994600000|2020-12-15 01:10:00|23.35|23.05|23.38|23.08|23.38|23.08|23.35|23.05|0
1607995200000|2020-12-15 01:20:00|23.35|23.05|23.38|23.08|23.38|23.08|23.35|23.05|0
1607995500000|2020-12-15 01:25:00|23.35|23.05|23.35|23.05|23.35|23.05|23.35|23.05|0
1607996100000|2020-12-15 01:35:00|23.38|23.08|23.38|23.08|23.38|23.08|23.38|23.08|0
1607996400000|2020-12-15 01:40:00||23.13||23.13||23.13||23.13|0
1607998500000|2020-12-15 02:15:00|23.4|23.15|23.4|23.15|23.43|23.18|23.4|23.15|0
1607998800000|2020-12-15 02:20:00|23.43|23.18|23.39|23.31|23.45|23.31|23.37|23.18|0
1607999100000|2020-12-15 02:25:00|23.45|23.2|23.45|23.2|23.45|23.31|23.39|23.2|0
1607999400000|2020-12-15 02:30:00|23.43|23.18|23.45|23.2|23.45|23.2|23.43|23.18|0
1607999700000|2020-12-15 02:35:00|23.43|23.18|23.43|23.18|23.43|23.18|23.43|23.18|0
1608000000000|2020-12-15 02:40:00|23.45|23.2|23.43|23.18|23.45|23.2|23.43|23.18|0
1608000300000|2020-12-15 02:45:00|23.45|23.2|23.43|23.18|23.45|23.2|23.4|23.15|0
1608000600000|2020-12-15 02:50:00|23.4|23.15|23.43|23.18|23.43|23.18|23.4|23.15|0
1608000900000|2020-12-15 02:55:00|23.4|23.15|23.4|23.15|23.4|23.15|23.4|23.15|0
1608001200000|2020-12-15 03:00:00|23.43|23.18|23.4|23.15|23.43|23.18|23.4|23.15|0
1608002100000|2020-12-15 03:15:00|23.43|23.18|23.4|23.15|23.43|23.18|23.4|23.15|0
1608002400000|2020-12-15 03:20:00|23.43|23.18|23.43|23.18|23.43|23.18|23.43|23.18|0
1608003300000|2020-12-15 03:35:00|23.4|23.15|23.43|23.18|23.43|23.18|23.4|23.15|0
1608003600000|2020-12-15 03:40:00|23.45|23.2|23.45|23.2|23.45|23.2|23.45|23.2|0
1608003900000|2020-12-15 03:45:00|23.39|23.31|23.39|23.31|23.39|23.31|23.39|23.31|0
1608004200000|2020-12-15 03:50:00|23.45|23.2|23.45|23.2|23.45|23.31|23.39|23.2|0
1608004800000|2020-12-15 04:00:00|23.39|23.31|23.45|23.2|23.45|23.31|23.39|23.2|0
1608005100000|2020-12-15 04:05:00|23.39|23.31|23.39|23.31|23.39|23.31|23.39|23.31|0
1608005400000|2020-12-15 04:10:00|23.45|23.2|23.45|23.2|23.45|23.2|23.45|23.2|0
1608006000000|2020-12-15 04:20:00|23.39|23.31|23.39|23.31|23.39|23.31|23.39|23.31|0
1608006300000|2020-12-15 04:25:00|23.45|23.2|23.45|23.2|23.45|23.2|23.45|23.2|0
1608007200000|2020-12-15 04:40:00|23.43|23.18|23.45|23.2|23.45|23.26|23.34|23.15|0
1608007800000|2020-12-15 04:50:00|23.39|23.31|23.39|23.31|23.39|23.31|23.39|23.31|0
1608008100000|2020-12-15 04:55:00|23.45|23.2|23.39|23.31|23.45|23.31|23.39|23.2|0
1608008400000|2020-12-15 05:00:00|23.45|23.2|23.39|23.31|23.45|23.31|23.39|23.2|0
1608008700000|2020-12-15 05:05:00|23.42|23.34|23.42|23.34|23.42|23.34|23.42|23.34|0
1608009000000|2020-12-15 05:10:00|23.39|23.31|23.39|23.31|23.39|23.31|23.39|23.31|0
1608009300000|2020-12-15 05:15:00|23.42|23.34|23.39|23.31|23.42|23.34|23.39|23.31|0
1608009600000|2020-12-15 05:20:00|23.42|23.34|23.42|23.34|23.42|23.34|23.39|23.31|0
1608010200000|2020-12-15 05:30:00|23.39|23.31|23.42|23.34|23.42|23.34|23.39|23.31|7
1608010500000|2020-12-15 05:35:00|23.39|23.31|23.42|23.34|23.42|23.34|23.39|23.31|0
1608010800000|2020-12-15 05:40:00|23.39|23.31|23.42|23.34|23.42|23.34|23.39|23.31|0
1608011100000|2020-12-15 05:45:00|23.39|23.31|23.37|23.29|23.45|23.34|23.34|23.2|0
1608011400000|2020-12-15 05:50:00|23.34|23.26|23.34|23.26|23.4|23.29|23.34|23.15|0
1608011700000|2020-12-15 05:55:00|23.45|23.2|23.34|23.26|23.45|23.29|23.34|23.2|0
1608012000000|2020-12-15 06:00:00|23.45|23.2|23.34|23.26|23.45|23.31|23.34|23.18|0
1608012300000|2020-12-15 06:05:00|23.4|23.15|23.4|23.15|23.4|23.26|23.32|23.15|0
1608012600000|2020-12-15 06:10:00|23.34|23.26|23.34|23.26|23.4|23.26|23.32|23.15|0
1608012900000|2020-12-15 06:15:00|23.4|23.15|23.4|23.15|23.4|23.15|23.4|23.15|0
1608013200000|2020-12-15 06:20:00|23.34|23.26|23.32|23.24|23.34|23.26|23.32|23.24|0
1608013500000|2020-12-15 06:25:00|23.37|23.29|23.37|23.29|23.39|23.31|23.37|23.29|10
1608013800000|2020-12-15 06:30:00|23.34|23.26|23.34|23.26|23.45|23.31|23.34|23.2|1
1608014100000|2020-12-15 06:35:00|23.37|23.29|23.34|23.26|23.37|23.29|23.34|23.26|0
1608014400000|2020-12-15 06:40:00|23.37|23.29|23.34|23.26|23.45|23.29|23.34|23.18|0
1608014700000|2020-12-15 06:45:00|23.45|23.2|23.34|23.26|23.45|23.29|23.34|23.2|11
1608015300000|2020-12-15 06:55:00|23.4|23.15|23.4|23.15|23.4|23.26|23.34|23.15|0
1608015600000|2020-12-15 07:00:00|23.29|23.21|23.24|23.16|23.35|23.26|23.24|23.1|22
1608015900000|2020-12-15 07:05:00|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|40
1608016200000|2020-12-15 07:10:00|23.22|23.14|23.19|23.11|23.24|23.16|23.19|23.11|13
1608016500000|2020-12-15 07:15:00|23.22|23.14|23.24|23.16|23.24|23.16|23.22|23.14|0
1608016800000|2020-12-15 07:20:00|23.22|23.14|23.19|23.11|23.22|23.14|23.17|23.09|8
1608017100000|2020-12-15 07:25:00|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1608017400000|2020-12-15 07:30:00|23.17|23.09|23.07|22.99|23.17|23.09|23.07|22.99|60
1608017700000|2020-12-15 07:35:00|23.09|23.01|22.94|22.86|23.12|23.04|22.92|22.84|98
1608018000000|2020-12-15 07:40:00|22.97|22.89|23.04|22.96|23.07|22.99|22.97|22.89|3
1608018300000|2020-12-15 07:45:00|23.02|22.94|23.04|22.96|23.04|22.96|23.02|22.94|0
1608018600000|2020-12-15 07:50:00|23.07|22.99|23.09|23.01|23.12|23.04|23.07|22.99|9
1608018900000|2020-12-15 07:55:00|23.12|23.04|23.07|22.99|23.12|23.04|23.04|22.96|55
1608019200000|2020-12-15 08:00:00|23.09|23.01|22.92|22.84|23.12|23.04|22.92|22.84|98
1608019500000|2020-12-15 08:05:00|22.89|22.81|22.77|22.69|22.92|22.84|22.74|22.66|451
1608019800000|2020-12-15 08:10:00|22.74|22.66|22.77|22.69|22.77|22.69|22.67|22.59|322
1608020100000|2020-12-15 08:15:00|22.79|22.71|22.77|22.69|22.82|22.74|22.77|22.69|169
1608020400000|2020-12-15 08:20:00|22.74|22.66|22.67|22.59|22.74|22.66|22.62|22.54|450
1608020700000|2020-12-15 08:25:00|22.64|22.56|22.57|22.49|22.67|22.59|22.57|22.49|68
1608021000000|2020-12-15 08:30:00|22.52|22.44|22.52|22.44|22.52|22.44|22.42|22.34|362
1608021300000|2020-12-15 08:35:00|22.54|22.46|22.52|22.44|22.57|22.49|22.49|22.41|72
1608021600000|2020-12-15 08:40:00|22.54|22.46|22.52|22.44|22.57|22.49|22.52|22.44|159
1608021900000|2020-12-15 08:45:00|22.57|22.49|22.57|22.49|22.62|22.54|22.52|22.44|134
1608022200000|2020-12-15 08:50:00|22.59|22.51|22.52|22.44|22.59|22.51|22.52|22.44|115
1608022500000|2020-12-15 08:55:00|22.49|22.41|22.47|22.39|22.52|22.44|22.47|22.39|20
1608022800000|2020-12-15 09:00:00|22.42|22.34|22.49|22.41|22.52|22.44|22.42|22.34|106
1608023100000|2020-12-15 09:05:00|22.52|22.44|22.47|22.39|22.52|22.44|22.47|22.39|126
1608023400000|2020-12-15 09:10:00|22.49|22.41|22.54|22.46|22.57|22.49|22.47|22.39|530
1608023700000|2020-12-15 09:15:00|22.52|22.44|22.57|22.49|22.57|22.49|22.52|22.44|292
1608024000000|2020-12-15 09:20:00|22.59|22.51|22.57|22.49|22.59|22.51|22.57|22.49|48
1608024300000|2020-12-15 09:25:00|22.59|22.51|22.62|22.54|22.62|22.54|22.57|22.49|233
1608024600000|2020-12-15 09:30:00|22.59|22.51|22.57|22.49|22.59|22.51|22.52|22.44|247
1608024900000|2020-12-15 09:35:00|22.52|22.44|22.54|22.46|22.57|22.49|22.52|22.44|156
1608025200000|2020-12-15 09:40:00|22.52|22.44|22.52|22.44|22.57|22.49|22.52|22.44|212
1608025500000|2020-12-15 09:45:00|22.49|22.41|22.47|22.39|22.52|22.44|22.42|22.34|183
1608025800000|2020-12-15 09:50:00|22.49|22.41|22.47|22.39|22.49|22.41|22.47|22.39|137
1608026100000|2020-12-15 09:55:00|22.49|22.41|22.52|22.44|22.57|22.49|22.47|22.39|66
1608026400000|2020-12-15 10:00:00|||||||||15
1608026700000|2020-12-15 10:05:00|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|98
1608027000000|2020-12-15 10:10:00|22.54|22.46|22.52|22.44|22.57|22.49|22.52|22.44|70
1608027300000|2020-12-15 10:15:00|22.49|22.41|22.52|22.44|22.52|22.44|22.47|22.39|198
1608027600000|2020-12-15 10:20:00|22.57|22.49|22.57|22.49|22.59|22.51|22.54|22.46|336
1608027900000|2020-12-15 10:25:00|22.59|22.51|22.62|22.54|22.62|22.54|22.57|22.49|172
1608028200000|2020-12-15 10:30:00|22.59|22.51|22.57|22.49|22.62|22.54|22.57|22.49|63
1608028500000|2020-12-15 10:35:00|22.52|22.44|22.47|22.39|22.54|22.46|22.47|22.39|120
1608028800000|2020-12-15 10:40:00|22.44|22.36|22.47|22.39|22.47|22.39|22.42|22.34|89
1608029100000|2020-12-15 10:45:00|22.44|22.36|22.47|22.39|22.47|22.39|22.44|22.36|210
1608029400000|2020-12-15 10:50:00|||||||||112
1608029700000|2020-12-15 10:55:00|22.52|22.44|22.49|22.41|22.52|22.44|22.47|22.39|48
1608030000000|2020-12-15 11:00:00|22.47|22.39|22.47|22.39|22.49|22.41|22.47|22.39|18
1608030300000|2020-12-15 11:05:00|22.44|22.36|22.47|22.39|22.47|22.39|22.42|22.34|38
1608030600000|2020-12-15 11:10:00|22.52|22.44|22.52|22.44|22.52|22.44|22.49|22.41|84
1608030900000|2020-12-15 11:15:00|22.49|22.41|22.47|22.39|22.52|22.44|22.47|22.39|30
1608031200000|2020-12-15 11:20:00|||||||||64
1608031500000|2020-12-15 11:25:00|22.52|22.44|22.52|22.44|22.52|22.44|22.47|22.39|91
1608031800000|2020-12-15 11:30:00|||||||||12
1608032100000|2020-12-15 11:35:00|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|110
1608032400000|2020-12-15 11:40:00|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|43
1608032700000|2020-12-15 11:45:00|22.57|22.49|22.52|22.44|22.57|22.49|22.52|22.44|58
1608033000000|2020-12-15 11:50:00|||||||||194
1608033300000|2020-12-15 11:55:00|22.49|22.41|22.57|22.49|22.57|22.49|22.47|22.39|123
1608033600000|2020-12-15 12:00:00|22.54|22.46|22.47|22.39|22.54|22.46|22.47|22.39|96
1608033900000|2020-12-15 12:05:00|22.42|22.34|22.42|22.34|22.47|22.39|22.42|22.34|63
1608034200000|2020-12-15 12:10:00|22.47|22.39|22.42|22.34|22.47|22.39|22.42|22.34|9
1608034500000|2020-12-15 12:15:00|22.39|22.31|22.42|22.34|22.42|22.34|22.39|22.31|55
1608034800000|2020-12-15 12:20:00|22.44|22.36|22.47|22.39|22.47|22.39|22.44|22.36|23
1608035100000|2020-12-15 12:25:00|22.44|22.36|22.42|22.34|22.44|22.36|22.42|22.34|48
1608035400000|2020-12-15 12:30:00|||||||||30
1608035700000|2020-12-15 12:35:00|||||||||40
1608036000000|2020-12-15 12:40:00|22.44|22.36|22.42|22.34|22.47|22.39|22.42|22.34|270
1608036300000|2020-12-15 12:45:00|||||||||14
1608036600000|2020-12-15 12:50:00|22.47|22.39|22.47|22.39|22.47|22.39|22.44|22.36|40
1608036900000|2020-12-15 12:55:00|||||||||65
1608037200000|2020-12-15 13:00:00|22.42|22.34|22.47|22.39|22.47|22.39|22.42|22.34|67
1608037500000|2020-12-15 13:05:00|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|42
1608037800000|2020-12-15 13:10:00|22.47|22.39|22.42|22.34|22.47|22.39|22.42|22.34|41
1608038100000|2020-12-15 13:15:00|22.45|22.37|22.42|22.34|22.47|22.39|22.42|22.34|105
1608038400000|2020-12-15 13:20:00|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|33
1608038700000|2020-12-15 13:25:00|22.32|22.24|22.37|22.29|22.37|22.29|22.32|22.24|49
1608039000000|2020-12-15 13:30:00|22.32|22.24|22.37|22.29|22.37|22.29|22.32|22.24|201
1608039300000|2020-12-15 13:35:00|||||||||14
1608039600000|2020-12-15 13:40:00|||||||||44
1608039900000|2020-12-15 13:45:00|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|73
1608040200000|2020-12-15 13:50:00|22.4|22.32|22.32|22.24|22.4|22.32|22.32|22.24|24
1608040500000|2020-12-15 13:55:00|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|1537
1608040800000|2020-12-15 14:00:00|22.35|22.27|22.37|22.29|22.42|22.34|22.32|22.24|358
1608041100000|2020-12-15 14:05:00|22.4|22.32|22.42|22.34|22.42|22.34|22.37|22.29|86
1608041400000|2020-12-15 14:10:00|22.45|22.37|22.42|22.34|22.5|22.42|22.42|22.34|152
1608041700000|2020-12-15 14:15:00|22.47|22.39|22.42|22.34|22.47|22.39|22.42|22.34|257
1608042000000|2020-12-15 14:20:00|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|132
1608042300000|2020-12-15 14:25:00|||||||||1
1608042600000|2020-12-15 14:30:00|22.42|22.34|22.52|22.44|22.57|22.49|22.42|22.34|314
1608042900000|2020-12-15 14:35:00|22.5|22.42|22.54|22.46|22.57|22.49|22.47|22.39|388
1608043200000|2020-12-15 14:40:00|22.52|22.44|22.62|22.54|22.62|22.54|22.52|22.44|239
1608043500000|2020-12-15 14:45:00|22.67|22.59|22.57|22.49|22.67|22.59|22.57|22.49|471
1608043800000|2020-12-15 14:50:00|22.62|22.54|22.62|22.54|22.62|22.54|22.57|22.49|432
1608044100000|2020-12-15 14:55:00|22.57|22.49|22.62|22.54|22.67|22.59|22.57|22.49|385
1608044400000|2020-12-15 15:00:00|22.67|22.59|22.72|22.64|22.72|22.64|22.62|22.54|483
1608044700000|2020-12-15 15:05:00|22.69|22.61|22.67|22.59|22.69|22.61|22.62|22.54|108
1608045000000|2020-12-15 15:10:00|22.62|22.54|22.55|22.47|22.67|22.59|22.52|22.44|366
1608045300000|2020-12-15 15:15:00|22.57|22.49|22.57|22.49|22.57|22.49|22.52|22.44|349
1608045600000|2020-12-15 15:20:00|22.6|22.52|22.62|22.54|22.62|22.54|22.57|22.49|332
1608045900000|2020-12-15 15:25:00|22.67|22.59|22.77|22.69|22.79|22.71|22.67|22.59|380
1608046200000|2020-12-15 15:30:00|22.74|22.66|22.62|22.54|22.82|22.74|22.62|22.54|531
1608046500000|2020-12-15 15:35:00|22.6|22.52|22.67|22.59|22.67|22.59|22.57|22.49|493
1608046800000|2020-12-15 15:40:00|22.65|22.57|22.62|22.54|22.65|22.57|22.62|22.54|136
1608047100000|2020-12-15 15:45:00|22.57|22.49|22.62|22.54|22.67|22.59|22.57|22.49|190
1608047400000|2020-12-15 15:50:00|||||||||38
1608047700000|2020-12-15 15:55:00|22.67|22.59|22.67|22.59|22.67|22.59|22.62|22.54|9
1608048000000|2020-12-15 16:00:00|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|275
1608048300000|2020-12-15 16:05:00|22.65|22.57|22.52|22.44|22.67|22.59|22.52|22.44|668
1608048600000|2020-12-15 16:10:00|22.55|22.47|22.57|22.49|22.62|22.54|22.52|22.44|1352
1608048900000|2020-12-15 16:15:00|22.62|22.54|22.67|22.59|22.67|22.59|22.57|22.49|1089
1608049200000|2020-12-15 16:20:00|22.62|22.54|22.62|22.54|22.67|22.59|22.57|22.49|1871
1608049500000|2020-12-15 16:25:00|22.57|22.49|22.62|22.54|22.67|22.59|22.57|22.49|1447
1608049800000|2020-12-15 16:30:00|22.67|22.59|22.69|22.61|22.72|22.64|22.64|22.56|265
1608050100000|2020-12-15 16:35:00|22.72|22.64|22.67|22.59|22.72|22.64|22.67|22.59|86
1608050400000|2020-12-15 16:40:00|22.64|22.56|22.62|22.54|22.64|22.56|22.62|22.54|2
1608050700000|2020-12-15 16:45:00|22.65|22.57|22.67|22.59|22.67|22.59|22.62|22.54|93
1608051000000|2020-12-15 16:50:00|22.65|22.57|22.67|22.59|22.67|22.59|22.62|22.54|65
1608051300000|2020-12-15 16:55:00|22.65|22.57|22.62|22.54|22.67|22.59|22.62|22.54|22
1608051900000|2020-12-15 17:05:00|||||||||2
1608052200000|2020-12-15 17:10:00|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|7
1608052500000|2020-12-15 17:15:00|22.62|22.54|22.57|22.49|22.62|22.54|22.57|22.49|43
1608053700000|2020-12-15 17:35:00|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|6
1608054000000|2020-12-15 17:40:00|||||||||5
1608054300000|2020-12-15 17:45:00|22.5|22.42|22.52|22.44|22.52|22.44|22.5|22.42|19
1608054600000|2020-12-15 17:50:00|22.5|22.42|22.47|22.39|22.5|22.42|22.47|22.39|0
1608055200000|2020-12-15 18:00:00|22.52|22.44|22.5|22.42|22.52|22.44|22.5|22.42|11
1608055500000|2020-12-15 18:05:00|22.47|22.39|22.47|22.39|22.5|22.42|22.47|22.39|15
1608055800000|2020-12-15 18:10:00|22.52|22.44|22.5|22.42|22.52|22.44|22.5|22.42|4
1608056100000|2020-12-15 18:15:00|22.52|22.44|22.5|22.42|22.52|22.44|22.5|22.42|0
1608056400000|2020-12-15 18:20:00|22.52|22.44|22.57|22.49|22.57|22.49|22.5|22.42|8
1608056700000|2020-12-15 18:25:00|22.55|22.47|22.57|22.49|22.57|22.49|22.55|22.47|6
1608057000000|2020-12-15 18:30:00|22.55|22.47|22.52|22.44|22.57|22.49|22.52|22.44|10
1608057300000|2020-12-15 18:35:00|22.57|22.49|22.57|22.49|22.57|22.49|22.55|22.47|4
1608057900000|2020-12-15 18:45:00|22.55|22.47|22.47|22.39|22.57|22.49|22.47|22.39|5
1608058200000|2020-12-15 18:50:00|22.5|22.42|22.5|22.42|22.52|22.44|22.5|22.42|1
1608058500000|2020-12-15 18:55:00|22.52|22.44|22.5|22.42|22.52|22.44|22.5|22.42|0
1608058800000|2020-12-15 19:00:00|22.52|22.44|22.52|22.44|22.52|22.44|22.5|22.42|0
1608059100000|2020-12-15 19:05:00|22.5|22.42|22.52|22.44|22.52|22.44|22.5|22.42|0
1608059400000|2020-12-15 19:10:00|22.5|22.42|22.47|22.39|22.52|22.44|22.47|22.39|0
1608059700000|2020-12-15 19:15:00|22.5|22.42|22.5|22.42|22.52|22.44|22.5|22.42|0
1608060000000|2020-12-15 19:20:00|22.47|22.39|22.5|22.42|22.52|22.44|22.47|22.39|0
1608060300000|2020-12-15 19:25:00|22.47|22.39|22.47|22.39|22.5|22.42|22.47|22.39|0
1608060900000|2020-12-15 19:35:00|||||||||1
1608061200000|2020-12-15 19:40:00|22.45|22.37|22.42|22.34|22.47|22.39|22.42|22.34|27
1608061500000|2020-12-15 19:45:00|22.4|22.32|22.37|22.29|22.4|22.32|22.37|22.29|28
1608061800000|2020-12-15 19:50:00|22.38|22.3|22.38|22.3|22.43|22.35|22.38|22.3|22
1608062100000|2020-12-15 19:55:00|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|10
1608062400000|2020-12-15 20:00:00|22.38|22.3|22.41|22.16|22.41|22.3|22.35|22.16|11
1608063900000|2020-12-15 20:25:00|||||||||2
1608064800000|2020-12-15 20:40:00|22.42|22.34|22.44|22.19|22.51|22.37|22.42|22.19|32
1608065100000|2020-12-15 20:45:00|22.41|22.16|22.41|22.16|22.41|22.3|22.3|22.16|5
1608065400000|2020-12-15 20:50:00|22.28|22.2|22.3|22.22|22.41|22.27|22.28|22.11|18
1608065700000|2020-12-15 20:55:00|22.28|22.2|22.49|22.19|22.53|22.23|22.23|22.11|52
1608077700000|2020-12-16 00:15:00|22.35|22.27|22.41|22.16|22.41|22.27|22.3|22.16|0
1608078000000|2020-12-16 00:20:00|22.3|22.22|22.3|22.22|22.41|22.22|22.3|22.16|0
1608078300000|2020-12-16 00:25:00|22.41|22.16|22.41|22.16|22.41|22.16|22.41|22.16|0
1608078600000|2020-12-16 00:30:00|22.35|22.27|22.41|22.16|22.41|22.27|22.33|22.16|0
1608079200000|2020-12-16 00:40:00|22.35|22.27|22.35|22.27|22.41|22.27|22.33|22.16|0
1608079500000|2020-12-16 00:45:00|22.41|22.16|22.41|22.16|22.41|22.27|22.35|22.16|0
1608079800000|2020-12-16 00:50:00|22.35|22.27|22.41|22.16|22.46|22.27|22.35|22.16|0
1608080100000|2020-12-16 00:55:00|22.31|22.23|22.31|22.23|22.41|22.23|22.3|22.16|0
1608080400000|2020-12-16 01:00:00|22.41|22.16|22.41|22.16|22.41|22.23|22.31|22.16|0
1608082200000|2020-12-16 01:30:00|22.46|22.21|22.35|22.27|22.46|22.27|22.35|22.21|0
1608082500000|2020-12-16 01:35:00|22.41|22.16|22.42|22.17|22.42|22.17|22.41|22.16|0
1608083100000|2020-12-16 01:45:00|22.41|22.16|22.42|22.17|22.42|22.17|22.41|22.16|0
1608083700000|2020-12-16 01:55:00|22.41|22.16|22.35|22.27|22.46|22.27|22.35|22.16|0
1608084000000|2020-12-16 02:00:00|22.42|22.17|22.42|22.17|22.42|22.23|22.31|22.17|0
1608084600000|2020-12-16 02:10:00|22.31|22.23|22.42|22.17|22.42|22.23|22.31|22.17|0
1608085200000|2020-12-16 02:20:00|22.31|22.23|22.3|22.22|22.42|22.23|22.3|22.17|0
1608086100000|2020-12-16 02:35:00|22.28|22.2|22.3|22.22|22.3|22.22|22.28|22.2|0
1608086400000|2020-12-16 02:40:00|22.28|22.2|22.26|22.18|22.3|22.22|22.26|22.18|5
1608086700000|2020-12-16 02:45:00|22.32|22.07|22.32|22.07|22.32|22.18|22.26|22.07|0
1608087600000|2020-12-16 03:00:00|22.21|22.13|22.32|22.07|22.32|22.13|22.21|22.07|0
1608087900000|2020-12-16 03:05:00|22.21|22.13|22.32|22.07|22.32|22.13|22.21|22.07|0
1608089400000|2020-12-16 03:30:00|22.26|22.18|22.34|22.09|22.37|22.18|22.26|22.07|0
1608090300000|2020-12-16 03:45:00|22.32|22.07|22.34|22.09|22.34|22.09|22.32|22.07|0
1608090900000|2020-12-16 03:55:00|22.39|22.14|22.39|22.09|22.39|22.14|22.39|22.09|0
1608091200000|2020-12-16 04:00:00||22.14||22.14||22.14||22.14|0
1608091500000|2020-12-16 04:05:00|22.44||22.39||22.44||22.39||0
1608093900000|2020-12-16 04:45:00|22.37|22.12|22.39|22.14|22.39|22.14|22.37|22.12|0
1608094200000|2020-12-16 04:50:00|22.37|22.12|22.37|22.12|22.39|22.14|22.37|22.12|0
1608094800000|2020-12-16 05:00:00|22.39|22.14|22.37|22.12|22.39|22.14|22.37|22.12|0
1608095100000|2020-12-16 05:05:00|22.39|22.14|22.39|22.14|22.39|22.14|22.39|22.14|0
1608096600000|2020-12-16 05:30:00|22.37|22.12|22.37|22.12|22.39|22.14|22.37|22.12|0
1608097200000|2020-12-16 05:40:00|22.39|22.14|22.39|22.14|22.39|22.14|22.37|22.12|0
1608097800000|2020-12-16 05:50:00|22.37|22.12|22.39|22.14|22.39|22.14|22.37|22.12|0
1608098100000|2020-12-16 05:55:00|22.37|22.12|22.37|22.12|22.37|22.12|22.37|22.12|0
1608100200000|2020-12-16 06:30:00|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|0
1608100500000|2020-12-16 06:35:00|22.32|22.07|22.32|22.07|22.32|22.07|22.32|22.07|0
1608101100000|2020-12-16 06:45:00|22.21|22.13|22.21|22.13|22.32|22.13|22.21|22.07|0
1608101400000|2020-12-16 06:50:00|22.19|22.11|22.21|22.13|22.21|22.13|22.19|22.11|10
1608101700000|2020-12-16 06:55:00|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|1
1608102000000|2020-12-16 07:00:00|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|1
1608102600000|2020-12-16 07:10:00|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1608102900000|2020-12-16 07:15:00|22.16|22.08|22.21|22.13|22.21|22.13|22.14|22.06|20
1608103200000|2020-12-16 07:20:00|22.31|22.23|22.31|22.23|22.31|22.23|22.28|22.2|70
1608103500000|2020-12-16 07:25:00|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1608103800000|2020-12-16 07:30:00|22.26|22.18|22.26|22.18|22.28|22.2|22.26|22.18|27
1608104100000|2020-12-16 07:35:00|22.23|22.15|22.21|22.13|22.32|22.18|22.21|22.07|0
1608104700000|2020-12-16 07:45:00|22.23|22.15|22.21|22.13|22.23|22.15|22.21|22.13|0
1608105000000|2020-12-16 07:50:00|22.23|22.15|22.09|22.01|22.23|22.15|22.09|22.01|48
1608105300000|2020-12-16 07:55:00|22.11|22.03|22.11|22.03|22.14|22.06|22.11|22.03|53
1608105600000|2020-12-16 08:00:00|22.09|22.01|22.18|22.1|22.23|22.15|22.09|22.01|300
1608105900000|2020-12-16 08:05:00|22.21|22.13|22.03|21.95|22.23|22.15|22.03|21.95|159
1608106200000|2020-12-16 08:10:00|22.06|21.98|22.08|22|22.08|22|22.03|21.95|22
1608106500000|2020-12-16 08:15:00|22.06|21.98|21.98|21.9|22.08|22|21.96|21.88|289
1608106800000|2020-12-16 08:20:00|21.99|21.91|22.03|21.95|22.03|21.95|21.99|21.91|42
1608107100000|2020-12-16 08:25:00|22.08|22|21.99|21.91|22.08|22|21.99|21.91|52
1608107400000|2020-12-16 08:30:00|21.98|21.9|22.01|21.93|22.03|21.95|21.91|21.83|189
1608107700000|2020-12-16 08:35:00|22.03|21.95|22.04|21.96|22.08|22|22.03|21.95|151
1608108000000|2020-12-16 08:40:00|22.01|21.93|22.04|21.96|22.08|22|21.99|21.91|101
1608108300000|2020-12-16 08:45:00|21.99|21.91|21.99|21.91|22.04|21.96|21.94|21.86|92
1608108600000|2020-12-16 08:50:00|22.04|21.96|22.01|21.93|22.04|21.96|21.99|21.91|217
1608108900000|2020-12-16 08:55:00|21.99|21.91|22.04|21.96|22.04|21.96|21.96|21.88|45
1608109200000|2020-12-16 09:00:00|22.01|21.93|22.04|21.96|22.09|22.01|22.01|21.93|105
1608109500000|2020-12-16 09:05:00|22.01|21.93|21.99|21.91|22.04|21.96|21.99|21.91|10
1608109800000|2020-12-16 09:10:00|22.01|21.93|21.99|21.91|22.04|21.96|21.99|21.91|41
1608110100000|2020-12-16 09:15:00|21.96|21.88|21.99|21.91|21.99|21.91|21.96|21.88|14
1608110400000|2020-12-16 09:20:00|21.96|21.88|21.99|21.91|21.99|21.91|21.96|21.88|11
1608110700000|2020-12-16 09:25:00|21.94|21.86|21.94|21.86|21.99|21.91|21.94|21.86|54
1608111000000|2020-12-16 09:30:00|21.96|21.88|21.99|21.91|21.99|21.91|21.94|21.86|0
1608111300000|2020-12-16 09:35:00|21.96|21.88|21.99|21.91|21.99|21.91|21.94|21.86|63
1608111600000|2020-12-16 09:40:00|21.96|21.88|21.99|21.91|21.99|21.91|21.94|21.86|65
1608111900000|2020-12-16 09:45:00|21.94|21.86|21.99|21.91|21.99|21.91|21.94|21.86|87
1608112200000|2020-12-16 09:50:00|22.01|21.93|22.04|21.96|22.04|21.96|21.99|21.91|88
1608112500000|2020-12-16 09:55:00|21.99|21.91|21.99|21.91|22.04|21.96|21.94|21.86|38
1608112800000|2020-12-16 10:00:00|22.01|21.93|22.01|21.93|22.04|21.96|21.99|21.91|28
1608113100000|2020-12-16 10:05:00|21.99|21.91|21.99|21.91|22.04|21.96|21.99|21.91|63
1608113400000|2020-12-16 10:10:00|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|4
1608113700000|2020-12-16 10:15:00|21.94|21.86|21.97|21.89|21.99|21.91|21.94|21.86|26
1608114000000|2020-12-16 10:20:00|21.99|21.91|21.94|21.86|21.99|21.91|21.94|21.86|58
1608114300000|2020-12-16 10:25:00|21.89|21.81|21.84|21.76|21.89|21.81|21.84|21.76|83
1608114600000|2020-12-16 10:30:00|21.89|21.81|21.94|21.86|21.94|21.86|21.87|21.79|127
1608114900000|2020-12-16 10:35:00|||||||||2
1608115200000|2020-12-16 10:40:00|21.97|21.89|21.94|21.86|21.99|21.91|21.94|21.86|5
1608115500000|2020-12-16 10:45:00|21.97|21.89|21.99|21.91|21.99|21.91|21.97|21.89|2
1608115800000|2020-12-16 10:50:00|21.97|21.89|21.99|21.91|21.99|21.91|21.97|21.89|15
1608116100000|2020-12-16 10:55:00|21.97|21.89|21.97|21.89|21.97|21.89|21.94|21.86|12
1608116400000|2020-12-16 11:00:00|21.94|21.86|21.99|21.91|21.99|21.91|21.94|21.86|6
1608116700000|2020-12-16 11:05:00|21.97|21.89|21.94|21.86|21.97|21.89|21.94|21.86|3
1608117000000|2020-12-16 11:10:00|21.99|21.91|22.02|21.94|22.04|21.96|21.99|21.91|193
1608117300000|2020-12-16 11:15:00|21.99|21.91|21.99|21.91|22.02|21.94|21.99|21.91|9
1608117600000|2020-12-16 11:20:00|21.94|21.86|21.99|21.91|22|21.92|21.94|21.86|90
1608117900000|2020-12-16 11:25:00|21.95|21.87|21.95|21.87|22|21.92|21.95|21.87|221
1608118200000|2020-12-16 11:30:00|21.97|21.89|21.95|21.87|22|21.92|21.95|21.87|233
1608118500000|2020-12-16 11:35:00|21.97|21.89|22|21.92|22|21.92|21.97|21.89|68
1608118800000|2020-12-16 11:40:00|||||||||1
1608119100000|2020-12-16 11:45:00|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|44
1608119400000|2020-12-16 11:50:00|22.02|21.94|22.05|21.97|22.05|21.97|22.02|21.94|18
1608119700000|2020-12-16 11:55:00|22.07|21.99|22.05|21.97|22.1|22.02|22.05|21.97|8
1608120000000|2020-12-16 12:00:00|22.07|21.99|22.1|22.02|22.1|22.02|22.07|21.99|23
1608120300000|2020-12-16 12:05:00|||||||||61
1608120600000|2020-12-16 12:10:00|||||||||32
1608120900000|2020-12-16 12:15:00|22.12|22.04|22.15|22.07|22.15|22.07|22.12|22.04|3
1608121200000|2020-12-16 12:20:00|22.17|22.09|22.2|22.12|22.2|22.12|22.15|22.07|45
1608121500000|2020-12-16 12:25:00|22.19|22.11|22.19|22.11|22.2|22.12|22.15|22.07|60
1608121800000|2020-12-16 12:30:00|22.2|22.12|22.2|22.12|22.2|22.12|22.15|22.07|46
1608122100000|2020-12-16 12:35:00|22.17|22.09|22.2|22.12|22.2|22.12|22.15|22.07|29
1608122400000|2020-12-16 12:40:00|22.19|22.11|22.15|22.07|22.19|22.11|22.15|22.07|60
1608122700000|2020-12-16 12:45:00|22.2|22.12|22.17|22.09|22.2|22.12|22.15|22.07|23
1608123000000|2020-12-16 12:50:00|22.2|22.12|22.17|22.09|22.2|22.12|22.15|22.07|5
1608123300000|2020-12-16 12:55:00|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|67
1608123600000|2020-12-16 13:00:00|22.1|22.02|22.12|22.04|22.15|22.07|22.1|22.02|7
1608123900000|2020-12-16 13:05:00|22.15|22.07|22.12|22.04|22.15|22.07|22.12|22.04|0
1608124200000|2020-12-16 13:10:00|22.15|22.07|22.05|21.97|22.15|22.07|22.05|21.97|45
1608124500000|2020-12-16 13:15:00|22|21.92|22.1|22.02|22.1|22.02|22|21.92|11
1608124800000|2020-12-16 13:20:00|22.15|22.07|22.15|22.07|22.15|22.07|22.1|22.02|97
1608125100000|2020-12-16 13:25:00|22.17|22.09|22.15|22.07|22.2|22.12|22.15|22.07|60
1608125400000|2020-12-16 13:30:00|22.17|22.09|22.25|22.17|22.25|22.17|22.15|22.07|86
1608125700000|2020-12-16 13:35:00|22.27|22.19|22.25|22.17|22.3|22.22|22.25|22.17|86
1608126000000|2020-12-16 13:40:00|22.3|22.22|22.3|22.22|22.3|22.22|22.27|22.19|1
1608126300000|2020-12-16 13:45:00|22.25|22.17|22.27|22.19|22.27|22.19|22.25|22.17|10
1608126600000|2020-12-16 13:50:00|22.3|22.22|22.3|22.22|22.3|22.22|22.25|22.17|100
1608127200000|2020-12-16 14:00:00|22.27|22.19|22.3|22.22|22.3|22.22|22.27|22.19|84
1608127500000|2020-12-16 14:05:00|22.32|22.24|22.35|22.27|22.35|22.27|22.3|22.22|17
1608128400000|2020-12-16 14:20:00|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|74
1608128700000|2020-12-16 14:25:00|22.25|22.17|22.25|22.17|22.3|22.22|22.25|22.17|286
1608129000000|2020-12-16 14:30:00|22.22|22.14|22.2|22.12|22.25|22.17|22.2|22.12|247
1608129300000|2020-12-16 14:35:00|22.22|22.14|22.28|22.2|22.3|22.22|22.2|22.12|137
1608129600000|2020-12-16 14:40:00|22.25|22.17|22.35|22.27|22.4|22.32|22.25|22.17|260
1608129900000|2020-12-16 14:45:00|22.4|22.32|22.47|22.39|22.5|22.42|22.35|22.27|210
1608130200000|2020-12-16 14:50:00|22.45|22.37|22.45|22.37|22.47|22.39|22.42|22.34|7
1608130500000|2020-12-16 14:55:00|22.44|22.36|22.4|22.32|22.47|22.39|22.4|22.32|33
1608130800000|2020-12-16 15:00:00|||||||||108
1608131100000|2020-12-16 15:05:00|22.37|22.29|22.35|22.27|22.4|22.32|22.32|22.24|35
1608131400000|2020-12-16 15:10:00|22.37|22.29|22.4|22.32|22.44|22.36|22.35|22.27|81
1608131700000|2020-12-16 15:15:00|22.42|22.34|22.3|22.22|22.42|22.34|22.3|22.22|106
1608132000000|2020-12-16 15:20:00|22.32|22.24|22.3|22.22|22.35|22.27|22.3|22.22|6
1608132300000|2020-12-16 15:25:00|22.27|22.19|22.25|22.17|22.3|22.22|22.25|22.17|12
1608132600000|2020-12-16 15:30:00|22.22|22.14|22.25|22.17|22.25|22.17|22.2|22.12|145
1608132900000|2020-12-16 15:35:00|22.2|22.12|22.2|22.12|22.2|22.12|22.18|22.1|120
1608133200000|2020-12-16 15:40:00|22.18|22.1|22.2|22.12|22.2|22.12|22.15|22.07|15
1608133500000|2020-12-16 15:45:00|22.25|22.17|22.2|22.12|22.25|22.17|22.2|22.12|41
1608133800000|2020-12-16 15:50:00|22.17|22.09|22.2|22.12|22.2|22.12|22.17|22.09|4
1608134100000|2020-12-16 15:55:00|22.17|22.09|22.15|22.07|22.2|22.12|22.15|22.07|19
1608134400000|2020-12-16 16:00:00|22.13|22.05|22.1|22.02|22.15|22.07|22.1|22.02|7
1608134700000|2020-12-16 16:05:00|22.08|22|22|21.92|22.08|22|22|21.92|517
1608135000000|2020-12-16 16:10:00|22.05|21.97|22|21.92|22.05|21.97|21.96|21.88|1018
1608135300000|2020-12-16 16:15:00|21.98|21.9|22.05|21.97|22.05|21.97|21.96|21.88|1065
1608135600000|2020-12-16 16:20:00|22.03|21.95|21.95|21.87|22.05|21.97|21.95|21.87|714
1608135900000|2020-12-16 16:25:00|21.93|21.85|22|21.92|22|21.92|21.91|21.83|790
1608136200000|2020-12-16 16:30:00|21.98|21.9|21.95|21.87|22|21.92|21.95|21.87|147
1608136500000|2020-12-16 16:35:00|21.96|21.88|21.91|21.83|21.96|21.88|21.91|21.83|415
1608136800000|2020-12-16 16:40:00|||||||||102
1608137100000|2020-12-16 16:45:00|21.88|21.8|21.91|21.83|21.91|21.83|21.88|21.8|27
1608137400000|2020-12-16 16:50:00|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|236
1608137700000|2020-12-16 16:55:00|21.93|21.85|21.95|21.87|21.95|21.87|21.91|21.83|43
1608138000000|2020-12-16 17:00:00|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|20
1608138300000|2020-12-16 17:05:00|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1608138600000|2020-12-16 17:10:00|22|21.92|21.98|21.9|22|21.92|21.98|21.9|54
1608138900000|2020-12-16 17:15:00|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1608139200000|2020-12-16 17:20:00|21.98|21.9|21.95|21.87|21.98|21.9|21.95|21.87|77
1608139500000|2020-12-16 17:25:00|21.98|21.9|21.96|21.88|22|21.92|21.95|21.87|0
1608139800000|2020-12-16 17:30:00|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|0
1608140100000|2020-12-16 17:35:00|21.98|21.9|22|21.92|22|21.92|21.98|21.9|50
1608140400000|2020-12-16 17:40:00|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|190
1608140700000|2020-12-16 17:45:00|21.93|21.85|21.96|21.88|21.96|21.88|21.91|21.83|42
1608141000000|2020-12-16 17:50:00|22|21.92|22|21.92|22.1|22.02|22|21.92|48
1608141300000|2020-12-16 17:55:00|21.98|21.9|21.95|21.87|22|21.92|21.95|21.87|15
1608141600000|2020-12-16 18:00:00|21.98|21.9|21.93|21.85|22|21.92|21.93|21.85|25
1608141900000|2020-12-16 18:05:00|21.95|21.87|21.95|21.87|21.95|21.87|21.93|21.85|0
1608142200000|2020-12-16 18:10:00|21.93|21.85|21.9|21.82|21.93|21.85|21.9|21.82|0
1608143100000|2020-12-16 18:25:00|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|15
1608143400000|2020-12-16 18:30:00|21.93|21.85|21.93|21.85|21.95|21.87|21.93|21.85|0
1608143700000|2020-12-16 18:35:00|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1608144000000|2020-12-16 18:40:00|21.93|21.85|21.93|21.85|21.93|21.85|21.9|21.82|0
1608144600000|2020-12-16 18:50:00|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|0
1608144900000|2020-12-16 18:55:00|22.04|21.79|21.98|21.9|22.04|21.9|21.93|21.79|7
1608145200000|2020-12-16 19:00:00|21.95|21.87|21.9|21.82|22|21.92|21.9|21.82|34
1608145500000|2020-12-16 19:05:00|21.93|21.85|21.98|21.9|22|21.92|21.9|21.82|40
1608145800000|2020-12-16 19:10:00|22.03|21.95|22.03|21.95|22.05|21.97|21.98|21.9|10
1608146100000|2020-12-16 19:15:00|22.05|21.97|22|21.92|22.05|21.97|22|21.92|1
1608146400000|2020-12-16 19:20:00|21.98|21.9|21.93|21.85|21.98|21.9|21.93|21.85|22
1608146700000|2020-12-16 19:25:00|21.9|21.82|21.93|21.85|21.95|21.87|21.9|21.82|15
1608147000000|2020-12-16 19:30:00|21.91|21.83|21.9|21.82|21.93|21.85|21.9|21.82|22
1608147300000|2020-12-16 19:35:00|21.88|21.8|21.79|21.71|21.88|21.8|21.76|21.68|65
1608147600000|2020-12-16 19:40:00|21.85|21.6|21.85|21.6|21.85|21.71|21.72|21.6|9
1608147900000|2020-12-16 19:45:00|21.74|21.66|21.74|21.66|21.76|21.68|21.71|21.63|17
1608148200000|2020-12-16 19:50:00|21.8|21.55|21.74|21.66|21.8|21.66|21.74|21.55|0
1608148500000|2020-12-16 19:55:00|21.8|21.55|21.69|21.61|21.8|21.66|21.69|21.55|2
1608148800000|2020-12-16 20:00:00|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|0
1608149100000|2020-12-16 20:05:00|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|0
1608149400000|2020-12-16 20:10:00|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1608149700000|2020-12-16 20:15:00|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|6
1608150300000|2020-12-16 20:25:00|21.8|21.55|21.85|21.6|21.85|21.6|21.8|21.55|12
1608150600000|2020-12-16 20:30:00|21.74|21.66|21.69|21.61|21.8|21.66|21.69|21.55|11
1608150900000|2020-12-16 20:35:00|21.67|21.59|21.69|21.61|21.8|21.61|21.67|21.5|16
1608151500000|2020-12-16 20:45:00|||||||||1
1608151800000|2020-12-16 20:50:00|||||||||5
1608152100000|2020-12-16 20:55:00|21.67|21.59|21.6|21.52|21.71|21.61|21.57|21.46|69
1608164100000|2020-12-17 00:15:00|21.76|21.46|21.76|21.46|21.76|21.46|21.76|21.46|0
1608165600000|2020-12-17 00:40:00|21.73|21.43|21.69|21.44|21.73|21.44|21.69|21.43|0
1608165900000|2020-12-17 00:45:00|21.68|21.43|21.69|21.44|21.69|21.44|21.68|21.43|0
1608166800000|2020-12-17 01:00:00|21.71|21.46|21.78|21.48|21.78|21.48|21.71|21.44|0
1608167100000|2020-12-17 01:05:00|21.81|21.53|21.76|21.46|21.83|21.53|21.76|21.46|0
1608167700000|2020-12-17 01:15:00|21.74|21.44|21.71|21.41|21.76|21.46|21.71|21.41|0
1608169200000|2020-12-17 01:40:00|21.76|21.46|21.76|21.46|21.76|21.46|21.76|21.46|0
1608169500000|2020-12-17 01:45:00|21.73|21.43|21.76|21.46|21.76|21.46|21.71|21.41|0
1608171300000|2020-12-17 02:15:00|21.74|21.44|21.76|21.46|21.76|21.46|21.74|21.44|0
1608173400000|2020-12-17 02:50:00|21.74|21.44|21.71|21.41|21.74|21.44|21.71|21.41|0
1608175200000|2020-12-17 03:20:00|21.69|21.39|21.71|21.41|21.71|21.41|21.66|21.36|0
1608178500000|2020-12-17 04:15:00|21.69|21.39|21.67|21.37|21.71|21.41|21.67|21.37|0
1608178800000|2020-12-17 04:20:00|21.69|21.39|21.71|21.41|21.71|21.41|21.67|21.37|0
1608179100000|2020-12-17 04:25:00|21.69|21.39|21.71|21.41|21.71|21.41|21.67|21.37|0
1608181800000|2020-12-17 05:10:00|21.72|21.42|21.76|21.46|21.76|21.46|21.72|21.42|0
1608182100000|2020-12-17 05:15:00|21.74|21.44|21.72|21.42|21.76|21.46|21.72|21.42|0
1608182400000|2020-12-17 05:20:00|21.74|21.44|21.76|21.46|21.76|21.46|21.74|21.44|0
1608183000000|2020-12-17 05:30:00|21.74|21.44|21.72|21.42|21.74|21.44|21.72|21.42|0
1608186000000|2020-12-17 06:20:00|21.65|21.4|21.72|21.42|21.72|21.42|21.64|21.39|0
1608186600000|2020-12-17 06:30:00|21.7|21.4|21.72|21.42|21.72|21.42|21.7|21.4|0
1608187500000|2020-12-17 06:45:00|21.74|21.44|21.75|21.45|21.75|21.45|21.74|21.44|0
1608188100000|2020-12-17 06:55:00|21.74|21.44|21.74|21.49|21.74|21.49|21.74|21.44|0
1608188400000|2020-12-17 07:00:00|21.72|21.47|21.72|21.47|21.72|21.47|21.72|21.47|0
1608188700000|2020-12-17 07:05:00|21.74|21.49|21.72|21.47|21.74|21.49|21.72|21.47|0
1608189000000|2020-12-17 07:10:00|21.61|21.53|21.72|21.47|21.72|21.53|21.61|21.47|0
1608189900000|2020-12-17 07:25:00|21.61|21.53|21.62|21.37|21.72|21.53|21.49|21.37|13
1608190200000|2020-12-17 07:30:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1608190800000|2020-12-17 07:40:00|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|0
1608191400000|2020-12-17 07:50:00|21.49|21.41|21.54|21.46|21.54|21.46|21.49|21.41|27
1608191700000|2020-12-17 07:55:00|21.56|21.48|21.58|21.5|21.63|21.55|21.56|21.48|59
1608192000000|2020-12-17 08:00:00|21.56|21.48|21.53|21.45|21.58|21.5|21.48|21.4|134
1608192300000|2020-12-17 08:05:00|21.56|21.48|21.61|21.53|21.64|21.56|21.53|21.45|204
1608192600000|2020-12-17 08:10:00|21.64|21.56|21.69|21.61|21.74|21.66|21.64|21.56|110
1608192900000|2020-12-17 08:15:00|21.71|21.63|21.74|21.66|21.74|21.66|21.69|21.61|128
1608193200000|2020-12-17 08:20:00|21.73|21.65|21.64|21.56|21.78|21.7|21.64|21.56|85
1608193500000|2020-12-17 08:25:00|21.69|21.61|21.71|21.63|21.73|21.65|21.69|21.61|161
1608193800000|2020-12-17 08:30:00|21.69|21.61|21.69|21.61|21.73|21.65|21.69|21.61|282
1608194100000|2020-12-17 08:35:00|21.66|21.58|21.69|21.61|21.69|21.61|21.64|21.56|44
1608194400000|2020-12-17 08:40:00|21.64|21.56|21.69|21.61|21.69|21.61|21.64|21.56|28
1608194700000|2020-12-17 08:45:00|21.66|21.58|21.69|21.61|21.69|21.61|21.64|21.56|28
1608195000000|2020-12-17 08:50:00|21.71|21.63|21.69|21.61|21.73|21.65|21.69|21.61|12
1608195300000|2020-12-17 08:55:00|21.73|21.65|21.74|21.66|21.74|21.66|21.69|21.61|33
1608195600000|2020-12-17 09:00:00|21.71|21.63|21.64|21.56|21.71|21.63|21.64|21.56|28
1608195900000|2020-12-17 09:05:00|21.62|21.54|21.64|21.56|21.64|21.56|21.59|21.51|76
1608196200000|2020-12-17 09:10:00|21.69|21.61|21.64|21.56|21.69|21.61|21.64|21.56|24
1608196500000|2020-12-17 09:15:00|||||||||8
1608196800000|2020-12-17 09:20:00|21.66|21.58|21.63|21.55|21.66|21.58|21.63|21.55|0
1608197100000|2020-12-17 09:25:00|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|1
1608197400000|2020-12-17 09:30:00|21.66|21.58|21.64|21.56|21.66|21.58|21.64|21.56|44
1608197700000|2020-12-17 09:35:00|||||||||1
1608198000000|2020-12-17 09:40:00|21.66|21.58|21.64|21.56|21.68|21.6|21.64|21.56|37
1608198300000|2020-12-17 09:45:00|21.66|21.58|21.69|21.61|21.69|21.61|21.64|21.56|45
1608198600000|2020-12-17 09:50:00|||||||||1
1608198900000|2020-12-17 09:55:00|21.73|21.65|21.69|21.61|21.74|21.66|21.69|21.61|84
1608199200000|2020-12-17 10:00:00|21.71|21.63|21.74|21.66|21.74|21.66|21.71|21.63|1
1608199500000|2020-12-17 10:05:00|||||||||3
1608199800000|2020-12-17 10:10:00|21.78|21.7|21.79|21.71|21.81|21.73|21.78|21.7|59
1608200100000|2020-12-17 10:15:00|21.78|21.7|21.74|21.66|21.78|21.7|21.74|21.66|16
1608200400000|2020-12-17 10:20:00|21.76|21.68|21.74|21.66|21.79|21.71|21.74|21.66|7
1608200700000|2020-12-17 10:25:00|21.76|21.68|21.74|21.66|21.79|21.71|21.74|21.66|3
1608201000000|2020-12-17 10:30:00|||||||||6
1608201300000|2020-12-17 10:35:00|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|8
1608201600000|2020-12-17 10:40:00|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|20
1608201900000|2020-12-17 10:45:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|40
1608202200000|2020-12-17 10:50:00|||||||||4
1608202500000|2020-12-17 10:55:00|||||||||9
1608202800000|2020-12-17 11:00:00|21.71|21.63|21.67|21.59|21.74|21.66|21.67|21.59|16
1608203100000|2020-12-17 11:05:00|21.66|21.58|21.59|21.51|21.66|21.58|21.59|21.51|141
1608203400000|2020-12-17 11:10:00|21.57|21.49|21.54|21.46|21.59|21.51|21.54|21.46|101
1608203700000|2020-12-17 11:15:00|||||||||6
1608204000000|2020-12-17 11:20:00|||||||||44
1608204300000|2020-12-17 11:25:00|||||||||16
1608204600000|2020-12-17 11:30:00|||||||||13
1608204900000|2020-12-17 11:35:00|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|57
1608205200000|2020-12-17 11:40:00|||||||||11
1608205500000|2020-12-17 11:45:00|21.62|21.54|21.59|21.51|21.64|21.56|21.59|21.51|18
1608205800000|2020-12-17 11:50:00|||||||||3
1608206100000|2020-12-17 11:55:00|21.62|21.54|21.59|21.51|21.64|21.56|21.59|21.51|14
1608206400000|2020-12-17 12:00:00|21.6|21.52|21.64|21.56|21.64|21.56|21.59|21.51|18
1608206700000|2020-12-17 12:05:00|21.62|21.54|21.59|21.51|21.62|21.54|21.59|21.51|5
1608207000000|2020-12-17 12:10:00|||||||||3
1608207300000|2020-12-17 12:15:00|||||||||8
1608207600000|2020-12-17 12:20:00|21.64|21.56|21.62|21.54|21.64|21.56|21.59|21.51|11
1608207900000|2020-12-17 12:25:00|21.64|21.56|21.64|21.56|21.64|21.56|21.59|21.51|3
1608208200000|2020-12-17 12:30:00|21.62|21.54|21.59|21.51|21.64|21.56|21.59|21.51|6
1608208500000|2020-12-17 12:35:00|21.62|21.54|21.64|21.56|21.64|21.56|21.59|21.51|8
1608208800000|2020-12-17 12:40:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|11
1608209100000|2020-12-17 12:45:00|21.59|21.51|21.59|21.51|21.59|21.51|21.55|21.47|8
1608209400000|2020-12-17 12:50:00|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|25
1608209700000|2020-12-17 12:55:00|21.55|21.47|21.59|21.51|21.59|21.51|21.55|21.47|9
1608210000000|2020-12-17 13:00:00|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|3
1608210300000|2020-12-17 13:05:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|5
1608210600000|2020-12-17 13:10:00|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|6
1608210900000|2020-12-17 13:15:00|21.59|21.51|21.55|21.47|21.59|21.51|21.55|21.47|62
1608211200000|2020-12-17 13:20:00|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|104
1608211500000|2020-12-17 13:25:00|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|20
1608211800000|2020-12-17 13:30:00|21.6|21.52|21.59|21.51|21.6|21.52|21.55|21.47|95
1608212100000|2020-12-17 13:35:00|||||||||3
1608212400000|2020-12-17 13:40:00|||||||||6
1608212700000|2020-12-17 13:45:00|||||||||58
1608213000000|2020-12-17 13:50:00|21.62|21.54|21.59|21.51|21.62|21.54|21.59|21.51|17
1608213300000|2020-12-17 13:55:00|21.62|21.54|21.59|21.51|21.69|21.61|21.59|21.51|560
1608213600000|2020-12-17 14:00:00|21.57|21.49|21.54|21.46|21.57|21.49|21.54|21.46|43
1608213900000|2020-12-17 14:05:00|21.55|21.47|21.6|21.52|21.6|21.52|21.55|21.47|259
1608214200000|2020-12-17 14:10:00|21.65|21.57|21.6|21.52|21.65|21.57|21.6|21.52|148
1608214500000|2020-12-17 14:15:00|||||||||4
1608214800000|2020-12-17 14:20:00|21.55|21.47|21.6|21.52|21.6|21.52|21.55|21.47|126
1608215100000|2020-12-17 14:25:00|21.55|21.47|21.5|21.42|21.59|21.51|21.5|21.42|123
1608215400000|2020-12-17 14:30:00|21.45|21.37|21.45|21.37|21.54|21.46|21.45|21.37|186
1608215700000|2020-12-17 14:35:00|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|20
1608216000000|2020-12-17 14:40:00|21.38|21.3|21.4|21.32|21.4|21.32|21.35|21.27|378
1608216300000|2020-12-17 14:45:00|21.35|21.27|21.35|21.27|21.4|21.32|21.35|21.27|158
1608216600000|2020-12-17 14:50:00|21.37|21.29|21.49|21.41|21.49|21.41|21.35|21.27|278
1608216900000|2020-12-17 14:55:00|21.45|21.37|21.45|21.37|21.49|21.41|21.45|21.37|185
1608217200000|2020-12-17 15:00:00|21.44|21.36|21.4|21.32|21.44|21.36|21.4|21.32|53
1608217500000|2020-12-17 15:05:00|||||||||56
1608217800000|2020-12-17 15:10:00|21.42|21.34|21.4|21.32|21.44|21.36|21.4|21.32|167
1608218100000|2020-12-17 15:15:00|21.42|21.34|21.4|21.32|21.44|21.36|21.4|21.32|163
1608218400000|2020-12-17 15:20:00|21.39|21.31|21.35|21.27|21.39|21.31|21.35|21.27|59
1608218700000|2020-12-17 15:25:00|21.37|21.29|21.39|21.31|21.44|21.36|21.37|21.29|1427
1608219000000|2020-12-17 15:30:00|21.4|21.32|21.44|21.36|21.44|21.36|21.39|21.31|292
1608219300000|2020-12-17 15:35:00|21.49|21.41|21.49|21.41|21.49|21.41|21.44|21.36|95
1608219600000|2020-12-17 15:40:00|21.54|21.46|21.59|21.51|21.59|21.51|21.54|21.46|634
1608219900000|2020-12-17 15:45:00|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|317
1608220200000|2020-12-17 15:50:00|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|277
1608220500000|2020-12-17 15:55:00|21.54|21.46|21.54|21.46|21.59|21.51|21.54|21.46|606
1608220800000|2020-12-17 16:00:00|21.59|21.51|21.59|21.51|21.59|21.51|21.54|21.46|144
1608221100000|2020-12-17 16:05:00|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|313
1608221400000|2020-12-17 16:10:00|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|99
1608221700000|2020-12-17 16:15:00|21.55|21.47|21.49|21.41|21.55|21.47|21.49|21.41|113
1608222000000|2020-12-17 16:20:00|21.45|21.37|21.45|21.37|21.49|21.41|21.45|21.37|359
1608222300000|2020-12-17 16:25:00|21.44|21.36|21.49|21.41|21.54|21.46|21.44|21.36|406
1608222600000|2020-12-17 16:30:00|21.45|21.37|21.45|21.37|21.5|21.42|21.4|21.32|253
1608222900000|2020-12-17 16:35:00|||||||||75
1608223200000|2020-12-17 16:40:00|21.44|21.36|21.45|21.37|21.45|21.37|21.42|21.34|88
1608223500000|2020-12-17 16:45:00|||||||||761
1608223800000|2020-12-17 16:50:00|21.47|21.39|21.5|21.42|21.5|21.42|21.47|21.39|68
1608224100000|2020-12-17 16:55:00|21.45|21.37|21.4|21.32|21.45|21.37|21.4|21.32|263
1608224400000|2020-12-17 17:00:00|21.38|21.3|21.35|21.27|21.4|21.32|21.35|21.27|160
1608224700000|2020-12-17 17:05:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|45
1608225000000|2020-12-17 17:10:00|21.38|21.3|21.4|21.32|21.4|21.32|21.35|21.27|1
1608225300000|2020-12-17 17:15:00|21.42|21.34|21.45|21.37|21.48|21.4|21.4|21.32|10
1608225600000|2020-12-17 17:20:00|21.46|21.38|21.45|21.37|21.46|21.38|21.45|21.37|0
1608225900000|2020-12-17 17:25:00|21.4|21.32|21.41|21.33|21.43|21.35|21.4|21.32|1
1608226200000|2020-12-17 17:30:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1608226500000|2020-12-17 17:35:00|21.41|21.33|21.4|21.32|21.43|21.35|21.4|21.32|0
1608226800000|2020-12-17 17:40:00|21.38|21.3|21.4|21.32|21.4|21.32|21.36|21.28|0
1608227100000|2020-12-17 17:45:00|21.38|21.3|21.33|21.25|21.4|21.32|21.33|21.25|54
1608227400000|2020-12-17 17:50:00|21.36|21.28|21.31|21.23|21.36|21.28|21.31|21.23|16
1608227700000|2020-12-17 17:55:00|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1608228000000|2020-12-17 18:00:00|21.28|21.2|21.26|21.18|21.31|21.23|21.26|21.18|0
1608228300000|2020-12-17 18:05:00|21.31|21.23|21.31|21.23|21.31|21.23|21.28|21.2|18
1608228600000|2020-12-17 18:10:00|21.29|21.21|21.31|21.23|21.31|21.23|21.26|21.18|10
1608228900000|2020-12-17 18:15:00|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|20
1608229200000|2020-12-17 18:20:00|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1608229500000|2020-12-17 18:25:00|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|0
1608229800000|2020-12-17 18:30:00|21.35|21.27|21.35|21.27|21.36|21.28|21.35|21.27|0
1608230100000|2020-12-17 18:35:00|21.36|21.28|21.35|21.27|21.36|21.28|21.35|21.27|0
1608230400000|2020-12-17 18:40:00|21.33|21.25|21.35|21.27|21.35|21.27|21.33|21.25|0
1608230700000|2020-12-17 18:45:00|21.38|21.3|21.33|21.25|21.38|21.3|21.33|21.25|0
1608231000000|2020-12-17 18:50:00|21.31|21.23|21.24|21.16|21.31|21.23|21.23|21.15|10
1608231600000|2020-12-17 19:00:00|21.23|21.15|21.21|21.13|21.24|21.16|21.21|21.13|0
1608231900000|2020-12-17 19:05:00|21.14|21.06|21.14|21.06|21.17|21.09|21.14|21.06|11
1608232200000|2020-12-17 19:10:00|21.17|21.09|21.14|21.06|21.17|21.09|21.14|21.06|5
1608232800000|2020-12-17 19:20:00|21.17|21.09|21.17|21.09|21.17|21.09|21.12|21.04|6
1608233100000|2020-12-17 19:25:00|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|13
1608233400000|2020-12-17 19:30:00|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|9
1608234000000|2020-12-17 19:40:00|||||||||2
1608234300000|2020-12-17 19:45:00|21.21|21.13|21.24|21.16|21.24|21.16|21.21|21.13|4
1608234600000|2020-12-17 19:50:00|||||||||3
1608234900000|2020-12-17 19:55:00|||||||||1
1608235200000|2020-12-17 20:00:00|21.26|21.18|21.35|21.1|21.35|21.18|21.24|21.1|0
1608235500000|2020-12-17 20:05:00|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1608236400000|2020-12-17 20:20:00|21.28|21.2|21.26|21.18|21.29|21.21|21.26|21.18|0
1608237000000|2020-12-17 20:30:00|21.27|21.19|21.45|21.2|21.45|21.26|21.27|21.15|2
1608237300000|2020-12-17 20:35:00|21.44|21.19|21.44|21.19|21.45|21.2|21.44|21.19|0
1608237600000|2020-12-17 20:40:00|21.45|21.2|21.45|21.2|21.45|21.2|21.45|21.2|0
1608238200000|2020-12-17 20:50:00|21.44|21.19|21.34|21.26|21.44|21.26|21.34|21.19|1
1608238500000|2020-12-17 20:55:00|21.36|21.28|21.39|21.14|21.4|21.28|21.29|21.14|14
1608238800000|2020-12-17 21:00:00|21.4|21.15|21.4|21.15|21.4|21.15|21.4|21.15|0
1608250500000|2020-12-18 00:15:00|21.49|21.19|21.52|21.22|21.54|21.29|21.49|21.19|0
1608250800000|2020-12-18 00:20:00|21.51|21.21|21.47|21.22|21.51|21.22|21.47|21.21|0
1608256200000|2020-12-18 01:50:00|21.5|21.25|21.5|21.25|21.5|21.25|21.5|21.25|0
1608256500000|2020-12-18 01:55:00|21.47|21.22|21.5|21.25|21.5|21.25|21.47|21.22|0
1608259200000|2020-12-18 02:40:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1608259500000|2020-12-18 02:45:00|21.55|21.3|21.55|21.3|21.59|21.34|21.55|21.3|0
1608259800000|2020-12-18 02:50:00|21.57|21.32|21.57|21.32|21.57|21.32|21.55|21.3|0
1608260100000|2020-12-18 02:55:00|21.59|21.34|21.55|21.3|21.59|21.34|21.55|21.3|0
1608260400000|2020-12-18 03:00:00|21.57|21.32|21.55|21.3|21.57|21.32|21.55|21.3|0
1608261000000|2020-12-18 03:10:00|21.57|21.32|21.55|21.3|21.57|21.32|21.55|21.3|0
1608261300000|2020-12-18 03:15:00|21.52|21.27|21.52|21.27|21.57|21.32|21.52|21.27|0
1608261600000|2020-12-18 03:20:00|21.57||21.57||21.57||21.57||0
1608262500000|2020-12-18 03:35:00||21.32||21.32||21.32||21.32|0
1608263700000|2020-12-18 03:55:00|21.58|21.33|21.58|21.33|21.58|21.33|21.58|21.33|0
1608264000000|2020-12-18 04:00:00|21.57|21.32|21.57|21.32|21.57|21.32|21.57|21.32|0
1608264600000|2020-12-18 04:10:00|21.55|21.3|21.55|21.3|21.57|21.32|21.55|21.3|0
1608264900000|2020-12-18 04:15:00|21.57|21.32|21.57|21.32|21.57|21.32|21.55|21.3|0
1608265200000|2020-12-18 04:20:00|21.58|21.33|21.58|21.33|21.58|21.33|21.57|21.32|0
1608265500000|2020-12-18 04:25:00|21.57|21.32|21.6|21.35|21.6|21.35|21.57|21.32|0
1608266100000|2020-12-18 04:35:00|21.57|21.32|21.57|21.32|21.57|21.32|21.55|21.3|0
1608267900000|2020-12-18 05:05:00|21.6|21.35|21.62|21.37|21.62|21.37|21.6|21.35|3
1608268200000|2020-12-18 05:10:00|21.67|21.42|21.67|21.42|21.67|21.42|21.67|21.42|0
1608268500000|2020-12-18 05:15:00|21.69|21.44|21.67|21.42|21.69|21.44|21.67|21.42|0
1608268800000|2020-12-18 05:20:00|21.69|21.44|21.69|21.44|21.69|21.44|21.67|21.42|0
1608269400000|2020-12-18 05:30:00|21.67|21.42|21.67|21.42|21.67|21.42|21.67|21.42|0
1608270600000|2020-12-18 05:50:00|21.64|21.39|21.64|21.39|21.67|21.42|21.64|21.39|0
1608270900000|2020-12-18 05:55:00|21.67|21.42|21.67|21.42|21.67|21.42|21.62|21.37|0
1608271800000|2020-12-18 06:10:00|21.62|21.37|21.67|21.37|21.67|21.42|21.62|21.37|0
1608272100000|2020-12-18 06:15:00|21.62|21.42|21.67|21.42|21.67|21.42|21.62|21.37|0
1608272400000|2020-12-18 06:20:00||21.37||21.37||21.37||21.37|0
1608273000000|2020-12-18 06:30:00|21.62|21.34|21.67|21.37|21.67|21.37|21.62|21.34|0
1608274500000|2020-12-18 06:55:00||21.42||21.42||21.42||21.42|0
1608274800000|2020-12-18 07:00:00|21.64|21.39|21.67|21.42|21.67|21.42|21.64|21.39|0
1608275100000|2020-12-18 07:05:00|21.69|21.44|21.69|21.44|21.69|21.44|21.69|21.44|0
1608275700000|2020-12-18 07:15:00|21.59|21.51|21.7|21.62|21.7|21.62|21.59|21.44|50
1608276000000|2020-12-18 07:20:00|||||||||5
1608276600000|2020-12-18 07:30:00|21.73|21.65|21.73|21.65|21.73|21.65|21.7|21.62|13
1608276900000|2020-12-18 07:35:00|21.7|21.62|21.73|21.65|21.73|21.65|21.7|21.62|2
1608277200000|2020-12-18 07:40:00|21.7|21.62|21.63|21.55|21.74|21.65|21.63|21.49|2
1608277500000|2020-12-18 07:45:00|21.74|21.49|21.61|21.53|21.74|21.6|21.61|21.49|1
1608277800000|2020-12-18 07:50:00|21.56|21.48|21.59|21.51|21.7|21.51|21.56|21.45|13
1608278100000|2020-12-18 07:55:00|21.7|21.45|21.59|21.51|21.7|21.51|21.57|21.45|0
1608278400000|2020-12-18 08:00:00|21.55|21.47|21.67|21.59|21.67|21.59|21.55|21.47|117
1608278700000|2020-12-18 08:05:00|21.62|21.54|21.67|21.59|21.72|21.64|21.62|21.54|59
1608279000000|2020-12-18 08:10:00|21.65|21.57|21.74|21.66|21.77|21.69|21.62|21.54|146
1608279300000|2020-12-18 08:15:00|21.72|21.64|21.67|21.59|21.79|21.71|21.64|21.56|115
1608279600000|2020-12-18 08:20:00|21.64|21.56|21.64|21.56|21.69|21.61|21.62|21.54|54
1608279900000|2020-12-18 08:25:00|21.62|21.54|21.62|21.54|21.67|21.59|21.6|21.52|0
1608280200000|2020-12-18 08:30:00|21.6|21.52|21.62|21.54|21.62|21.54|21.57|21.49|28
1608280500000|2020-12-18 08:35:00|21.57|21.49|21.57|21.49|21.57|21.49|21.52|21.44|54
1608280800000|2020-12-18 08:40:00|21.55|21.47|21.49|21.41|21.57|21.49|21.47|21.39|79
1608281100000|2020-12-18 08:45:00|21.47|21.39|21.47|21.39|21.47|21.39|21.44|21.36|6
1608281400000|2020-12-18 08:50:00|21.44|21.36|21.47|21.39|21.47|21.39|21.42|21.34|6
1608281700000|2020-12-18 08:55:00|21.52|21.44|21.54|21.46|21.57|21.49|21.52|21.44|105
1608282000000|2020-12-18 09:00:00|21.52|21.44|21.5|21.42|21.54|21.46|21.5|21.42|150
1608282300000|2020-12-18 09:05:00|21.52|21.44|21.32|21.24|21.52|21.44|21.32|21.24|78
1608282600000|2020-12-18 09:10:00|21.34|21.26|21.42|21.34|21.42|21.34|21.34|21.26|28
1608282900000|2020-12-18 09:15:00|21.47|21.39|21.47|21.39|21.52|21.44|21.46|21.38|50
1608283200000|2020-12-18 09:20:00|21.49|21.41|21.49|21.41|21.52|21.44|21.47|21.39|16
1608283500000|2020-12-18 09:25:00|21.52|21.44|21.47|21.39|21.52|21.44|21.47|21.39|18
1608283800000|2020-12-18 09:30:00|21.49|21.41|21.52|21.44|21.52|21.44|21.47|21.39|37
1608284100000|2020-12-18 09:35:00|21.47|21.39|21.47|21.39|21.49|21.41|21.47|21.39|20
1608284400000|2020-12-18 09:40:00|21.52|21.44|21.47|21.39|21.52|21.44|21.47|21.39|12
1608284700000|2020-12-18 09:45:00|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|26
1608285000000|2020-12-18 09:50:00|21.55|21.47|21.47|21.39|21.55|21.47|21.47|21.39|34
1608285300000|2020-12-18 09:55:00|21.45|21.37|21.42|21.34|21.47|21.39|21.42|21.34|37
1608285600000|2020-12-18 10:00:00|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|8
1608285900000|2020-12-18 10:05:00|21.4|21.32|21.42|21.34|21.47|21.39|21.4|21.32|87
1608286200000|2020-12-18 10:10:00|21.47|21.39|21.42|21.34|21.47|21.39|21.42|21.34|26
1608286500000|2020-12-18 10:15:00|21.45|21.37|21.52|21.44|21.52|21.44|21.45|21.37|147
1608286800000|2020-12-18 10:20:00|21.47|21.39|21.47|21.39|21.5|21.42|21.43|21.35|38
1608287100000|2020-12-18 10:25:00|21.48|21.4|21.52|21.44|21.52|21.44|21.48|21.4|83
1608287400000|2020-12-18 10:30:00|21.5|21.42|21.57|21.49|21.57|21.49|21.5|21.42|49
1608287700000|2020-12-18 10:35:00|21.6|21.52|21.6|21.52|21.62|21.54|21.57|21.49|25
1608288000000|2020-12-18 10:40:00|21.62|21.54|21.57|21.49|21.62|21.54|21.57|21.49|51
1608288300000|2020-12-18 10:45:00|21.55|21.47|21.52|21.44|21.57|21.49|21.5|21.42|17
1608288600000|2020-12-18 10:50:00|21.5|21.42|21.52|21.44|21.62|21.54|21.45|21.37|122
1608288900000|2020-12-18 10:55:00|21.5|21.42|21.47|21.39|21.52|21.44|21.45|21.37|33
1608289200000|2020-12-18 11:00:00|21.49|21.41|21.57|21.49|21.57|21.49|21.47|21.39|50
1608289500000|2020-12-18 11:05:00|21.6|21.52|21.62|21.54|21.62|21.54|21.57|21.49|67
1608289800000|2020-12-18 11:10:00|21.6|21.52|21.6|21.52|21.62|21.54|21.6|21.52|45
1608290100000|2020-12-18 11:15:00|21.62|21.54|21.52|21.44|21.62|21.54|21.52|21.44|77
1608290400000|2020-12-18 11:20:00|21.5|21.42|21.47|21.39|21.52|21.44|21.47|21.39|23
1608290700000|2020-12-18 11:25:00|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|16
1608291300000|2020-12-18 11:35:00|21.5|21.42|21.48|21.4|21.53|21.45|21.48|21.4|40
1608291600000|2020-12-18 11:40:00|||||||||1
1608291900000|2020-12-18 11:45:00|21.53|21.45|21.48|21.4|21.53|21.45|21.48|21.4|61
1608292200000|2020-12-18 11:50:00|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|41
1608292500000|2020-12-18 11:55:00|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|69
1608292800000|2020-12-18 12:00:00|21.51|21.43|21.48|21.4|21.53|21.45|21.48|21.4|4
1608293100000|2020-12-18 12:05:00|21.46|21.38|21.43|21.35|21.48|21.4|21.43|21.35|47
1608293400000|2020-12-18 12:10:00|21.48|21.4|21.51|21.43|21.53|21.45|21.48|21.4|50
1608293700000|2020-12-18 12:15:00|21.48|21.4|21.48|21.4|21.53|21.45|21.48|21.4|25
1608294000000|2020-12-18 12:20:00|||||||||1
1608294300000|2020-12-18 12:25:00|21.5|21.42|21.53|21.45|21.53|21.45|21.5|21.42|4
1608294600000|2020-12-18 12:30:00|||||||||8
1608294900000|2020-12-18 12:35:00|||||||||11
1608295200000|2020-12-18 12:40:00|21.49|21.41|21.51|21.43|21.54|21.46|21.49|21.41|237
1608295500000|2020-12-18 12:45:00|21.53|21.45|21.56|21.48|21.56|21.48|21.51|21.43|10
1608295800000|2020-12-18 12:50:00|21.58|21.5|21.58|21.5|21.58|21.5|21.56|21.48|2500
1608296100000|2020-12-18 12:55:00|21.59|21.51|21.64|21.56|21.64|21.56|21.59|21.51|116
1608296400000|2020-12-18 13:00:00|21.66|21.58|21.69|21.61|21.69|21.61|21.64|21.56|93
1608296700000|2020-12-18 13:05:00|21.64|21.56|21.73|21.65|21.74|21.66|21.64|21.56|168
1608297000000|2020-12-18 13:10:00|21.74|21.66|21.74|21.66|21.74|21.66|21.73|21.65|3
1608297300000|2020-12-18 13:15:00|21.71|21.63|21.69|21.61|21.71|21.63|21.66|21.58|87
1608297600000|2020-12-18 13:20:00|21.66|21.58|21.69|21.61|21.69|21.61|21.66|21.58|18
1608297900000|2020-12-18 13:25:00|||||||||55
1608298200000|2020-12-18 13:30:00|||||||||24
1608298500000|2020-12-18 13:35:00|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|0
1608298800000|2020-12-18 13:40:00|21.68|21.6|21.66|21.58|21.69|21.61|21.64|21.56|182
1608299100000|2020-12-18 13:45:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|24
1608299400000|2020-12-18 13:50:00|21.73|21.65|21.71|21.63|21.73|21.65|21.68|21.6|59
1608299700000|2020-12-18 13:55:00|21.68|21.6|21.73|21.65|21.73|21.65|21.68|21.6|75
1608300000000|2020-12-18 14:00:00|||||||||96
1608300300000|2020-12-18 14:05:00|21.77|21.69|21.72|21.64|21.77|21.69|21.72|21.64|471
1608300600000|2020-12-18 14:10:00|||||||||33
1608300900000|2020-12-18 14:15:00|21.68|21.6|21.7|21.62|21.72|21.64|21.68|21.6|61
1608301200000|2020-12-18 14:20:00|21.68|21.6|21.72|21.64|21.72|21.64|21.68|21.6|80
1608301500000|2020-12-18 14:25:00|21.73|21.65|21.77|21.69|21.77|21.69|21.73|21.65|77
1608301800000|2020-12-18 14:30:00|21.75|21.67|21.9|21.82|21.92|21.84|21.73|21.65|355
1608302100000|2020-12-18 14:35:00|21.92|21.84|21.92|21.84|21.93|21.85|21.9|21.82|50
1608302400000|2020-12-18 14:40:00|21.97|21.89|21.95|21.87|21.97|21.89|21.88|21.8|216
1608302700000|2020-12-18 14:45:00|21.97|21.89|21.97|21.89|21.97|21.89|21.92|21.84|261
1608303000000|2020-12-18 14:50:00|22.02|21.94|22.09|22.01|22.12|22.04|22.02|21.94|261
1608303300000|2020-12-18 14:55:00|22.07|21.99|22.02|21.94|22.07|21.99|22.02|21.94|108
1608303600000|2020-12-18 15:00:00|22.04|21.96|22.12|22.04|22.16|22.08|21.97|21.89|302
1608303900000|2020-12-18 15:05:00|22.11|22.03|22.06|21.98|22.16|22.08|22.02|21.94|277
1608304200000|2020-12-18 15:10:00|22.01|21.93|21.97|21.89|22.04|21.96|21.92|21.84|272
1608304500000|2020-12-18 15:15:00|21.96|21.88|21.99|21.91|22.02|21.94|21.96|21.88|152
1608304800000|2020-12-18 15:20:00|21.97|21.89|22.02|21.94|22.02|21.94|21.94|21.86|5
1608305100000|2020-12-18 15:25:00|22.01|21.93|22.16|22.08|22.16|22.08|21.96|21.88|232
1608305400000|2020-12-18 15:30:00|22.11|22.03|22.21|22.13|22.21|22.13|22.11|22.03|322
1608305700000|2020-12-18 15:35:00|22.19|22.11|22.16|22.08|22.26|22.18|22.16|22.08|237
1608306000000|2020-12-18 15:40:00|22.14|22.06|22.07|21.99|22.17|22.09|22.04|21.96|474
1608306300000|2020-12-18 15:45:00|22.05|21.97|22.07|21.99|22.07|21.99|22.05|21.97|212
1608306600000|2020-12-18 15:50:00|22.09|22.01|22.11|22.03|22.11|22.03|22.07|21.99|119
1608306900000|2020-12-18 15:55:00|22.07|21.99|22.07|21.99|22.09|22.01|22.02|21.94|427
1608307200000|2020-12-18 16:00:00|22.03|21.95|22.05|21.97|22.07|21.99|22.03|21.95|270
1608307500000|2020-12-18 16:05:00|22.03|21.95|22.02|21.94|22.08|22|22.02|21.94|1045
1608307800000|2020-12-18 16:10:00|22.04|21.96|22.16|22.08|22.19|22.11|22.02|21.94|257
1608308100000|2020-12-18 16:15:00|22.18|22.1|22.11|22.03|22.21|22.13|22.11|22.03|108
1608308400000|2020-12-18 16:20:00|22.12|22.04|22.06|21.98|22.16|22.08|22.06|21.98|709
1608308700000|2020-12-18 16:25:00|22.07|21.99|22.12|22.04|22.16|22.08|22.07|21.99|540
1608309000000|2020-12-18 16:30:00|22.14|22.06|22.12|22.04|22.21|22.13|22.11|22.03|272
1608309300000|2020-12-18 16:35:00|22.14|22.06|22.17|22.09|22.17|22.09|22.12|22.04|119
1608309600000|2020-12-18 16:40:00|22.19|22.11|22.19|22.11|22.22|22.14|22.17|22.09|140
1608309900000|2020-12-18 16:45:00|22.17|22.09|22.19|22.11|22.22|22.14|22.17|22.09|11
1608310200000|2020-12-18 16:50:00|22.21|22.13|22.14|22.06|22.21|22.13|22.12|22.04|20
1608310500000|2020-12-18 16:55:00|22.17|22.09|22.14|22.06|22.17|22.09|22.14|22.06|53
1608310800000|2020-12-18 17:00:00|22.12|22.04|22.07|21.99|22.14|22.06|22.07|21.99|1
1608311100000|2020-12-18 17:05:00|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|2
1608311400000|2020-12-18 17:10:00|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|24
1608311700000|2020-12-18 17:15:00|22.06|21.98|22.06|21.98|22.06|21.98|22.02|21.94|44
1608312000000|2020-12-18 17:20:00|||||||||1
1608312300000|2020-12-18 17:25:00|22.07|21.99|22.07|21.99|22.11|22.03|22.07|21.99|8
1608312600000|2020-12-18 17:30:00|22.09|22.01|22.07|21.99|22.11|22.03|22.07|21.99|0
1608312900000|2020-12-18 17:35:00|22.06|21.98|22.01|21.93|22.06|21.98|22.01|21.93|71
1608313800000|2020-12-18 17:50:00|22.06|21.98|22.11|22.03|22.11|22.03|22.06|21.98|5
1608314100000|2020-12-18 17:55:00|22.08|22|22.08|22|22.08|22|22.08|22|0
1608314400000|2020-12-18 18:00:00|22.11|22.03|22.08|22|22.11|22.03|22.06|21.98|0
1608314700000|2020-12-18 18:05:00|22.06|21.98|22.03|21.95|22.06|21.98|22.01|21.93|0
1608315000000|2020-12-18 18:10:00|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|0
1608315300000|2020-12-18 18:15:00|22.05|21.97|22.08|22|22.08|22|22.05|21.97|0
1608315600000|2020-12-18 18:20:00|22.11|22.03|22.1|22.02|22.11|22.03|22.1|22.02|0
1608315900000|2020-12-18 18:25:00|22.08|22|22.08|22|22.08|22|22.06|21.98|0
1608316200000|2020-12-18 18:30:00|22.1|22.02|22.13|22.05|22.15|22.07|22.1|22.02|5
1608316500000|2020-12-18 18:35:00|22.11|22.03|22.18|22.1|22.18|22.1|22.11|22.03|3
1608316800000|2020-12-18 18:40:00|22.16|22.08|22.14|22.06|22.18|22.1|22.13|22.05|0
1608317100000|2020-12-18 18:45:00|22.13|22.05|22.18|22.1|22.2|22.12|22.11|22.03|0
1608317400000|2020-12-18 18:50:00|22.2|22.12|22.2|22.12|22.23|22.15|22.2|22.12|3
1608317700000|2020-12-18 18:55:00|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1608318000000|2020-12-18 19:00:00|22.2|22.12|22.25|22.17|22.28|22.2|22.18|22.1|6
1608318300000|2020-12-18 19:05:00|22.28|22.2|22.31|22.23|22.33|22.25|22.25|22.17|0
1608318600000|2020-12-18 19:10:00|22.33|22.25|22.33|22.25|22.36|22.28|22.31|22.23|0
1608318900000|2020-12-18 19:15:00|22.36|22.28|22.39|22.31|22.41|22.33|22.33|22.25|8
1608319200000|2020-12-18 19:20:00|22.36|22.28|22.31|22.23|22.41|22.33|22.31|22.23|27
1608319500000|2020-12-18 19:25:00|22.34|22.26|22.34|22.26|22.36|22.28|22.34|22.26|4
1608319800000|2020-12-18 19:30:00|22.36|22.28|22.34|22.26|22.36|22.28|22.34|22.26|1
1608320100000|2020-12-18 19:35:00|22.33|22.25|22.31|22.23|22.33|22.25|22.31|22.23|7
1608320400000|2020-12-18 19:40:00|22.34|22.26|22.31|22.23|22.34|22.26|22.31|22.23|0
1608320700000|2020-12-18 19:45:00|22.33|22.25|22.31|22.23|22.36|22.28|22.31|22.23|0
1608321000000|2020-12-18 19:50:00|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1608321300000|2020-12-18 19:55:00|22.36|22.28|22.38|22.3|22.5|22.33|22.36|22.22|47
1608321600000|2020-12-18 20:00:00|22.36|22.28|22.38|22.3|22.44|22.3|22.34|22.19|17
1608321900000|2020-12-18 20:05:00|22.36|22.28|22.36|22.28|22.38|22.3|22.36|22.28|9
1608322200000|2020-12-18 20:10:00|22.38|22.3|22.38|22.3|22.39|22.31|22.38|22.3|1
1608322500000|2020-12-18 20:15:00|22.36|22.28|22.38|22.3|22.39|22.31|22.36|22.28|6
1608322800000|2020-12-18 20:20:00|22.39|22.31|22.41|22.33|22.43|22.35|22.38|22.3|9
1608323100000|2020-12-18 20:25:00|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|1
1608323700000|2020-12-18 20:35:00|||||||||3
1608324000000|2020-12-18 20:40:00|22.54|22.29|22.4|22.32|22.54|22.35|22.4|22.29|8
1608324300000|2020-12-18 20:45:00|22.42|22.34|22.28|22.2|22.42|22.34|22.28|22.14|25
1608324600000|2020-12-18 20:50:00|22.26|22.18|22.2|21.95|22.3|22.2|22.14|21.95|5
1608324900000|2020-12-18 20:55:00|22.15|21.9|21.92|21.84|22.15|22.01|21.9|21.75|14
1608509700000|2020-12-21 00:15:00|22.54|22.24|22.54|22.24|22.68|22.51|22.07|21.97|95
1608510000000|2020-12-21 00:20:00|22.56|22.26|22.56|22.31|22.63|22.33|22.55|22.26|0
1608510300000|2020-12-21 00:25:00|22.57|22.32|22.57|22.32|22.58|22.32|22.57|22.27|0
1608510600000|2020-12-21 00:30:00|22.58|22.28|22.57|22.27|22.58|22.28|22.57|22.27|0
1608511500000|2020-12-21 00:45:00|22.55|22.32|22.49|22.24|22.58|22.33|22.49|22.23|0
1608511800000|2020-12-21 00:50:00||22.19||22.24||22.24||22.19|0
1608512100000|2020-12-21 00:55:00|22.48|22.19|22.48|22.23|22.5|22.25|22.48|22.19|0
1608512400000|2020-12-21 01:00:00|22.5|22.25|22.39|22.14|22.57|22.31|22.39|22.14|23
1608512700000|2020-12-21 01:05:00|22.4|22.15|22.42|22.17|22.42|22.17|22.39|22.14|0
1608513300000|2020-12-21 01:15:00|22.35|22.27|22.49|22.24|22.49|22.27|22.35|22.19|0
1608513600000|2020-12-21 01:20:00|22.48|22.23|22.53|22.28|22.57|22.28|22.48|22.19|0
1608513900000|2020-12-21 01:25:00|22.57|22.27|22.6|22.3|22.6|22.3|22.56|22.26|0
1608514200000|2020-12-21 01:30:00|22.59|22.29|22.62|22.37|22.68|22.38|22.58|22.29|0
1608514500000|2020-12-21 01:35:00|22.67|22.38|22.69|22.39|22.72|22.42|22.63|22.38|0
1608514800000|2020-12-21 01:40:00|22.67|22.37|22.71|22.46|22.72|22.46|22.67|22.37|0
1608515100000|2020-12-21 01:45:00|22.72|22.47|22.73|22.48|22.73|22.48|22.72|22.47|0
1608515400000|2020-12-21 01:50:00|22.72|22.47|22.72|22.47|22.81|22.56|22.72|22.45|0
1608516000000|2020-12-21 02:00:00|22.6|22.52|22.62|22.32|22.68|22.52|22.6|22.32|10
1608516300000|2020-12-21 02:05:00|22.64|22.34|22.61|22.31|22.64|22.34|22.61|22.31|3
1608516600000|2020-12-21 02:10:00|22.62|22.37|22.64|22.39|22.64|22.39|22.62|22.37|1
1608516900000|2020-12-21 02:15:00|22.61|22.36|22.59|22.34|22.61|22.36|22.59|22.34|0
1608517200000|2020-12-21 02:20:00|22.57|22.32|22.57|22.32|22.59|22.34|22.57|22.32|0
1608517500000|2020-12-21 02:25:00|22.59|22.34|22.62|22.37|22.62|22.37|22.57|22.32|0
1608517800000|2020-12-21 02:30:00|22.63|22.38|22.69|22.44|22.7|22.45|22.63|22.38|0
1608518100000|2020-12-21 02:35:00|22.67|22.42|22.71|22.63|22.73|22.63|22.64|22.41|15
1608518400000|2020-12-21 02:40:00|22.7|22.62|22.7|22.62|22.71|22.63|22.7|22.62|0
1608518700000|2020-12-21 02:45:00|22.72|22.47|22.7|22.45|22.75|22.5|22.7|22.45|1
1608519300000|2020-12-21 02:55:00|22.75|22.43|22.75|22.45|22.75|22.45|22.7|22.4|0
1608519600000|2020-12-21 03:00:00||22.5||22.5||22.5||22.45|0
1608519900000|2020-12-21 03:05:00|22.76|22.45|22.75|22.5|22.76|22.5|22.75|22.45|0
1608520200000|2020-12-21 03:10:00|22.76|22.46|22.76|22.46|22.76|22.46|22.76|22.46|0
1608520800000|2020-12-21 03:20:00|22.75|22.45|22.76|22.46|22.76|22.46|22.75|22.45|0
1608521400000|2020-12-21 03:30:00|22.75|22.5|22.75|22.5|22.75|22.5|22.75|22.5|0
1608521700000|2020-12-21 03:35:00|22.78|22.53|22.8|22.55|22.85|22.55|22.78|22.53|0
1608522000000|2020-12-21 03:40:00|22.85||22.85||22.85||22.85||0
1608522600000|2020-12-21 03:50:00|22.8||22.85||22.85||22.8||0
1608522900000|2020-12-21 03:55:00|22.81|22.56|22.85|22.55|22.85|22.56|22.8|22.53|0
1608523200000|2020-12-21 04:00:00|22.8||22.85||22.85||22.8||0
1608523500000|2020-12-21 04:05:00|22.8|22.56|22.8|22.55|22.85|22.56|22.8|22.55|0
1608523800000|2020-12-21 04:10:00|22.78|22.53|22.76|22.46|22.78|22.53|22.76|22.46|0
1608524100000|2020-12-21 04:15:00|22.75|22.45|22.76|22.46|22.76|22.46|22.75|22.45|0
1608524400000|2020-12-21 04:20:00|22.75|22.45|22.76|22.46|22.76|22.46|22.75|22.45|0
1608524700000|2020-12-21 04:25:00|22.75|22.45|22.75|22.45|22.76|22.46|22.75|22.45|0
1608525000000|2020-12-21 04:30:00|22.76|22.46|22.75|22.45|22.76|22.46|22.75|22.45|0
1608525300000|2020-12-21 04:35:00|22.76|22.46|22.75|22.45|22.76|22.46|22.75|22.45|0
1608525600000|2020-12-21 04:40:00|22.76|22.46|22.75|22.45|22.76|22.46|22.75|22.45|0
1608525900000|2020-12-21 04:45:00|22.76|22.46|22.75|22.45|22.76|22.46|22.75|22.45|0
1608526200000|2020-12-21 04:50:00|22.76|22.46|22.75|22.45|22.76|22.46|22.75|22.45|0
1608526500000|2020-12-21 04:55:00|22.71|22.46|22.7|22.45|22.71|22.46|22.7|22.45|0
1608526800000|2020-12-21 05:00:00|22.75|22.46|22.7|22.45|22.76|22.46|22.7|22.45|0
1608527100000|2020-12-21 05:05:00|22.75|22.46|22.7|22.45|22.76|22.46|22.7|22.45|0
1608527400000|2020-12-21 05:10:00|22.66|22.41|22.66|22.41|22.66|22.41|22.66|22.36|0
1608527700000|2020-12-21 05:15:00||22.36||22.41||22.41||22.36|0
1608528000000|2020-12-21 05:20:00|22.68|22.36|22.66|22.36|22.68|22.38|22.66|22.36|0
1608529200000|2020-12-21 05:40:00|22.61|22.34|22.56|22.31|22.61|22.34|22.56|22.31|0
1608529500000|2020-12-21 05:45:00|22.57|22.26|22.55|22.3|22.57|22.31|22.54|22.25|0
1608529800000|2020-12-21 05:50:00|22.56|22.31|22.42|22.34|22.56|22.34|22.42|22.25|0
1608530100000|2020-12-21 05:55:00|22.45|22.37|22.42|22.34|22.45|22.37|22.42|22.34|0
1608530400000|2020-12-21 06:00:00|22.45|22.37|22.47|22.39|22.53|22.41|22.43|22.28|18
1608530700000|2020-12-21 06:05:00|22.48|22.4|22.58|22.33|22.58|22.44|22.47|22.28|0
1608531000000|2020-12-21 06:10:00|22.52|22.44|22.52|22.44|22.59|22.44|22.52|22.33|0
1608531300000|2020-12-21 06:15:00|22.53|22.45|22.53|22.45|22.53|22.45|22.5|22.42|0
1608531600000|2020-12-21 06:20:00|22.52|22.44|22.59|22.34|22.59|22.45|22.5|22.34|0
1608531900000|2020-12-21 06:25:00|22.53|22.45|22.64|22.56|22.68|22.56|22.52|22.34|10
1608532200000|2020-12-21 06:30:00|22.68|22.43|22.64|22.56|22.68|22.56|22.64|22.43|10
1608532500000|2020-12-21 06:35:00|22.63|22.55|22.66|22.58|22.72|22.6|22.62|22.47|19
1608532800000|2020-12-21 06:40:00|22.67|22.59|22.74|22.66|22.92|22.69|22.64|22.48|75
1608533100000|2020-12-21 06:45:00|22.76|22.68|22.74|22.66|22.91|22.72|22.72|22.64|23
1608533400000|2020-12-21 06:50:00|22.72|22.64|22.74|22.66|22.74|22.66|22.71|22.63|0
1608533700000|2020-12-21 06:55:00|22.72|22.64|22.75|22.67|22.85|22.69|22.72|22.58|6
1608534000000|2020-12-21 07:00:00|22.7|22.62|22.83|22.75|22.88|22.78|22.68|22.6|46
1608534300000|2020-12-21 07:05:00|22.84|22.76|22.88|22.8|22.88|22.8|22.79|22.71|11
1608534600000|2020-12-21 07:10:00|22.9|22.82|22.91|22.83|22.92|22.84|22.87|22.79|19
1608534900000|2020-12-21 07:15:00|22.9|22.82|22.93|22.85|22.96|22.88|22.88|22.8|3
1608535200000|2020-12-21 07:20:00|22.95|22.87|22.98|22.9|22.98|22.9|22.95|22.87|7
1608535500000|2020-12-21 07:25:00|22.97|22.89|23.18|23.1|23.19|23.11|22.97|22.89|368
1608535800000|2020-12-21 07:30:00|23.19|23.11|23.29|23.21|23.29|23.21|23.19|23.11|22
1608536100000|2020-12-21 07:35:00|23.33|23.25|23.29|23.21|23.39|23.31|23.27|23.19|73
1608536400000|2020-12-21 07:40:00|23.27|23.19|23.14|23.06|23.27|23.19|23.14|23.06|27
1608536700000|2020-12-21 07:45:00|23.19|23.11|23.11|23.03|23.19|23.11|23.11|23.03|44
1608537000000|2020-12-21 07:50:00|23.14|23.06|23.06|22.98|23.16|23.08|23.06|22.98|143
1608537300000|2020-12-21 07:55:00|23.09|23.01|23.04|22.96|23.11|23.03|22.97|22.89|192
1608537600000|2020-12-21 08:00:00|23.06|22.98|23.31|23.23|23.36|23.28|23.04|22.96|610
1608537900000|2020-12-21 08:05:00|23.33|23.25|23.24|23.16|23.46|23.38|23.22|23.14|376
1608538200000|2020-12-21 08:10:00|23.26|23.18|23.06|22.98|23.29|23.21|23.06|22.98|117
1608538500000|2020-12-21 08:15:00|23.11|23.03|22.97|22.89|23.11|23.03|22.97|22.89|336
1608538800000|2020-12-21 08:20:00|22.98|22.9|23.12|23.04|23.17|23.09|22.97|22.89|386
1608539100000|2020-12-21 08:25:00|23.14|23.06|23.31|23.23|23.31|23.23|23.12|23.04|161
1608539400000|2020-12-21 08:30:00|23.33|23.25|23.16|23.08|23.33|23.25|23.11|23.03|177
1608539700000|2020-12-21 08:35:00|23.11|23.03|23.15|23.07|23.15|23.07|23.01|22.93|656
1608540000000|2020-12-21 08:40:00|23.13|23.05|23.26|23.18|23.31|23.23|23.07|22.99|344
1608540300000|2020-12-21 08:45:00|23.24|23.16|23.29|23.21|23.32|23.24|23.19|23.11|286
1608540600000|2020-12-21 08:50:00|23.28|23.2|23.38|23.3|23.38|23.3|23.19|23.11|113
1608540900000|2020-12-21 08:55:00|23.36|23.28|23.37|23.29|23.42|23.34|23.36|23.28|243
1608541200000|2020-12-21 09:00:00|23.42|23.34|23.45|23.37|23.47|23.39|23.37|23.29|192
1608541500000|2020-12-21 09:05:00|23.47|23.39|23.49|23.41|23.52|23.44|23.42|23.34|104
1608541800000|2020-12-21 09:10:00|23.51|23.43|23.56|23.48|23.61|23.53|23.5|23.42|288
1608542100000|2020-12-21 09:15:00|23.59|23.51|23.56|23.48|23.61|23.53|23.51|23.43|336
1608542400000|2020-12-21 09:20:00|23.61|23.53|23.56|23.48|23.61|23.53|23.52|23.44|521
1608542700000|2020-12-21 09:25:00|23.59|23.51|23.53|23.45|23.61|23.53|23.53|23.45|224
1608543000000|2020-12-21 09:30:00|23.55|23.47|23.6|23.52|23.63|23.55|23.53|23.45|27
1608543300000|2020-12-21 09:35:00|23.61|23.53|23.65|23.57|23.72|23.64|23.61|23.53|219
1608543600000|2020-12-21 09:40:00|23.63|23.55|23.86|23.78|23.86|23.78|23.61|23.53|943
1608543900000|2020-12-21 09:45:00|23.88|23.8|24.09|24.01|24.13|24.05|23.84|23.76|250
1608544200000|2020-12-21 09:50:00|24.07|23.99|24.08|24|24.09|24.01|23.97|23.89|558
1608544500000|2020-12-21 09:55:00|24.12|24.04|24.12|24.04|24.13|24.05|24.07|23.99|201
1608544800000|2020-12-21 10:00:00|24.13|24.05|24.36|24.28|24.36|24.28|24.13|24.05|235
1608545100000|2020-12-21 10:05:00|24.4|24.32|24.5|24.42|24.5|24.42|24.35|24.27|308
1608545400000|2020-12-21 10:10:00|24.52|24.44|24.62|24.54|24.64|24.56|24.45|24.37|675
1608545700000|2020-12-21 10:15:00|24.6|24.52|24.73|24.65|24.77|24.69|24.5|24.42|449
1608546000000|2020-12-21 10:20:00|24.78|24.7|24.97|24.89|25.02|24.94|24.73|24.65|407
1608546300000|2020-12-21 10:25:00|25.02|24.94|25.34|25.26|25.34|25.26|24.97|24.89|1234
1608546600000|2020-12-21 10:30:00|25.35|25.27|25.33|25.25|25.53|25.45|25.29|25.21|923
1608546900000|2020-12-21 10:35:00|25.31|25.23|24.77|24.69|25.33|25.25|24.77|24.69|697
1608547200000|2020-12-21 10:40:00|24.79|24.71|24.87|24.79|24.92|24.84|24.77|24.69|109
1608547500000|2020-12-21 10:45:00|24.91|24.83|25.21|25.13|25.23|25.15|24.87|24.79|154
1608547800000|2020-12-21 10:50:00|25.19|25.11|25.33|25.25|25.52|25.44|25.09|25.01|561
1608548100000|2020-12-21 10:55:00|25.3|25.22|25.42|25.34|25.61|25.53|25.24|25.16|354
1608548400000|2020-12-21 11:00:00|25.44|25.36|25.26|25.18|25.46|25.38|25.16|25.08|214
1608548700000|2020-12-21 11:05:00|25.28|25.2|25.21|25.13|25.33|25.25|25.2|25.12|516
1608549000000|2020-12-21 11:10:00|25.23|25.15|25.03|24.95|25.25|25.17|24.89|24.81|800
1608549300000|2020-12-21 11:15:00|25.01|24.93|25.16|25.08|25.18|25.1|24.94|24.86|666
1608549600000|2020-12-21 11:20:00|25.2|25.12|25.2|25.12|25.21|25.13|25.11|25.03|621
1608549900000|2020-12-21 11:25:00|25.21|25.13|25.23|25.15|25.34|25.26|25.15|25.07|565
1608550200000|2020-12-21 11:30:00|25.25|25.17|25.22|25.14|25.29|25.21|25.2|25.12|342
1608550500000|2020-12-21 11:35:00|25.2|25.12|25.03|24.95|25.22|25.14|25.01|24.93|799
1608550800000|2020-12-21 11:40:00|25.06|24.98|25.01|24.93|25.11|25.03|25|24.92|205
1608551100000|2020-12-21 11:45:00|25|24.92|25.05|24.97|25.06|24.98|24.96|24.88|318
1608551400000|2020-12-21 11:50:00|25.06|24.98|25.24|25.16|25.25|25.17|25.06|24.98|69
1608551700000|2020-12-21 11:55:00|25.22|25.14|25.2|25.12|25.24|25.16|25.1|25.02|118
1608552000000|2020-12-21 12:00:00|25.18|25.1|24.93|24.85|25.18|25.1|24.92|24.84|326
1608552300000|2020-12-21 12:05:00|24.92|24.84|24.97|24.89|25.02|24.94|24.88|24.8|190
1608552600000|2020-12-21 12:10:00|24.95|24.87|24.97|24.89|24.97|24.89|24.92|24.84|209
1608552900000|2020-12-21 12:15:00|24.92|24.84|24.98|24.9|25.02|24.94|24.92|24.84|281
1608553200000|2020-12-21 12:20:00|25.02|24.94|25.16|25.08|25.16|25.08|24.94|24.86|249
1608553500000|2020-12-21 12:25:00|25.17|25.09|25.11|25.03|25.21|25.13|25.11|25.03|370
1608553800000|2020-12-21 12:30:00|25.12|25.04|25.2|25.12|25.21|25.13|25.11|25.03|71
1608554100000|2020-12-21 12:35:00|25.18|25.1|25.07|24.99|25.18|25.1|25.06|24.98|141
1608554400000|2020-12-21 12:40:00|25.06|24.98|25.11|25.03|25.13|25.05|25.02|24.94|473
1608554700000|2020-12-21 12:45:00|25.08|25|25.04|24.96|25.08|25|25.01|24.93|141
1608555000000|2020-12-21 12:50:00|25.02|24.94|25.06|24.98|25.11|25.03|24.97|24.89|143
1608555300000|2020-12-21 12:55:00|25.04|24.96|25|24.92|25.06|24.98|24.92|24.84|344
1608555600000|2020-12-21 13:00:00|25.03|24.95|25.11|25.03|25.18|25.1|25.01|24.93|287
1608555900000|2020-12-21 13:05:00|25.13|25.05|25.23|25.15|25.23|25.15|25.12|25.04|174
1608556200000|2020-12-21 13:10:00|25.18|25.1|25.3|25.22|25.32|25.24|25.18|25.1|106
1608556500000|2020-12-21 13:15:00|25.32|25.24|25.37|25.29|25.41|25.33|25.32|25.24|223
1608556800000|2020-12-21 13:20:00|25.39|25.31|25.35|25.27|25.41|25.33|25.33|25.25|281
1608557100000|2020-12-21 13:25:00|25.36|25.28|25.25|25.17|25.36|25.28|25.22|25.14|115
1608557400000|2020-12-21 13:30:00|25.23|25.15|25.25|25.17|25.36|25.28|25.23|25.15|79
1608557700000|2020-12-21 13:35:00|25.27|25.19|25.1|25.02|25.27|25.19|25.03|24.95|90
1608558000000|2020-12-21 13:40:00|25.12|25.04|25.08|25|25.15|25.07|25.08|25|54
1608558300000|2020-12-21 13:45:00|25.1|25.02|25.08|25|25.13|25.05|25.04|24.96|98
1608558600000|2020-12-21 13:50:00|25.1|25.02|25.13|25.05|25.22|25.14|25.03|24.95|366
1608558900000|2020-12-21 13:55:00|25.15|25.07|25.07|24.99|25.16|25.08|25.02|24.94|1345
1608559200000|2020-12-21 14:00:00|25.05|24.97|25.27|25.19|25.29|25.21|25.02|24.94|366
1608559500000|2020-12-21 14:05:00|25.25|25.17|25.22|25.14|25.31|25.23|25.22|25.14|505
1608559800000|2020-12-21 14:10:00|25.2|25.12|25.04|24.96|25.27|25.19|25.04|24.96|339
1608560100000|2020-12-21 14:15:00|25.07|24.99|25.05|24.97|25.11|25.03|25|24.92|469
1608560400000|2020-12-21 14:20:00|25.07|24.99|25.14|25.06|25.14|25.06|25.07|24.99|83
1608560700000|2020-12-21 14:25:00|25.12|25.04|25.14|25.06|25.18|25.1|25.09|25.01|170
1608561000000|2020-12-21 14:30:00|25.18|25.1|24.86|24.78|25.19|25.11|24.86|24.78|914
1608561300000|2020-12-21 14:35:00|24.84|24.76|24.71|24.63|24.89|24.81|24.65|24.57|291
1608561600000|2020-12-21 14:40:00|24.73|24.65|24.86|24.78|24.86|24.78|24.69|24.61|345
1608561900000|2020-12-21 14:45:00|24.84|24.76|24.95|24.87|25.05|24.97|24.81|24.73|404
1608562200000|2020-12-21 14:50:00|24.97|24.89|24.99|24.91|25|24.92|24.84|24.76|416
1608562500000|2020-12-21 14:55:00|24.97|24.89|25.14|25.06|25.14|25.06|24.9|24.82|129
1608562800000|2020-12-21 15:00:00|25.18|25.1|25.19|25.11|25.23|25.15|25.02|24.94|579
1608563100000|2020-12-21 15:05:00|25.23|25.15|25.38|25.3|25.38|25.3|25.23|25.15|306
1608563400000|2020-12-21 15:10:00|25.33|25.25|25.6|25.52|25.6|25.52|25.33|25.25|456
1608563700000|2020-12-21 15:15:00|25.61|25.53|25.63|25.55|25.67|25.59|25.51|25.43|399
1608564000000|2020-12-21 15:20:00|25.62|25.54|25.68|25.6|25.74|25.66|25.6|25.52|98
1608564300000|2020-12-21 15:25:00|25.7|25.62|25.75|25.67|25.77|25.69|25.63|25.55|327
1608564600000|2020-12-21 15:30:00|25.77|25.69|25.59|25.51|25.82|25.74|25.58|25.5|660
1608564900000|2020-12-21 15:35:00|25.57|25.49|25.57|25.49|25.68|25.6|25.51|25.43|183
1608565200000|2020-12-21 15:40:00|25.61|25.53|25.56|25.48|25.64|25.56|25.52|25.44|752
1608565500000|2020-12-21 15:45:00|25.58|25.5|25.58|25.5|25.68|25.6|25.56|25.48|2817
1608565800000|2020-12-21 15:50:00|25.57|25.49|25.6|25.52|25.67|25.59|25.53|25.45|452
1608566100000|2020-12-21 15:55:00|25.58|25.5|25.51|25.43|25.62|25.54|25.43|25.35|121
1608566400000|2020-12-21 16:00:00|25.55|25.47|25.35|25.27|25.55|25.47|25.35|25.27|392
1608566700000|2020-12-21 16:05:00|25.33|25.25|25.27|25.19|25.4|25.32|25.26|25.18|918
1608567000000|2020-12-21 16:10:00|25.31|25.23|25.08|25|25.35|25.27|25.08|25|1395
1608567300000|2020-12-21 16:15:00|25.09|25.01|25.09|25.01|25.14|25.06|25.04|24.96|1415
1608567600000|2020-12-21 16:20:00|25.04|24.96|24.95|24.87|25.05|24.97|24.91|24.83|1573
1608567900000|2020-12-21 16:25:00|24.91|24.83|25|24.92|25.03|24.95|24.82|24.74|1887
1608568200000|2020-12-21 16:30:00|25.02|24.94|25.07|24.99|25.11|25.03|24.92|24.84|961
1608568500000|2020-12-21 16:35:00|25.05|24.97|24.92|24.84|25.05|24.97|24.89|24.81|457
1608568800000|2020-12-21 16:40:00|24.9|24.82|24.84|24.76|24.92|24.84|24.8|24.72|271
1608569100000|2020-12-21 16:45:00|24.86|24.78|24.88|24.8|24.89|24.81|24.83|24.75|106
1608569400000|2020-12-21 16:50:00|24.87|24.79|24.84|24.76|24.87|24.79|24.77|24.69|203
1608569700000|2020-12-21 16:55:00|24.82|24.74|24.8|24.72|24.89|24.81|24.8|24.72|67
1608570000000|2020-12-21 17:00:00|24.84|24.76|24.71|24.63|24.84|24.76|24.71|24.63|136
1608570300000|2020-12-21 17:05:00|24.73|24.65|24.71|24.63|24.78|24.7|24.71|24.63|35
1608570600000|2020-12-21 17:10:00|24.73|24.65|24.76|24.68|24.76|24.68|24.71|24.63|1
1608570900000|2020-12-21 17:15:00|24.75|24.67|24.81|24.73|24.81|24.73|24.73|24.65|1
1608571200000|2020-12-21 17:20:00|24.79|24.71|24.62|24.54|24.79|24.71|24.62|24.54|8
1608571500000|2020-12-21 17:25:00|24.61|24.53|24.66|24.58|24.66|24.58|24.61|24.53|35
1608571800000|2020-12-21 17:30:00|24.63|24.55|24.57|24.49|24.69|24.61|24.51|24.43|178
1608572100000|2020-12-21 17:35:00|24.58|24.5|24.6|24.52|24.63|24.55|24.53|24.45|134
1608572400000|2020-12-21 17:40:00|24.62|24.54|24.65|24.57|24.73|24.65|24.53|24.45|41
1608572700000|2020-12-21 17:45:00|24.68|24.6|24.71|24.63|24.77|24.69|24.67|24.59|32
1608573000000|2020-12-21 17:50:00|24.72|24.64|24.63|24.55|24.72|24.64|24.54|24.46|63
1608573300000|2020-12-21 17:55:00|24.59|24.51|24.61|24.53|24.61|24.53|24.58|24.5|14
1608573600000|2020-12-21 18:00:00|24.62|24.54|24.63|24.55|24.63|24.55|24.55|24.47|19
1608573900000|2020-12-21 18:05:00|24.61|24.53|24.56|24.48|24.63|24.55|24.54|24.46|13
1608574200000|2020-12-21 18:10:00|24.58|24.5|24.6|24.52|24.61|24.53|24.56|24.48|25
1608574500000|2020-12-21 18:15:00|24.58|24.5|24.45|24.37|24.63|24.55|24.45|24.37|183
1608574800000|2020-12-21 18:20:00|24.43|24.35|24.5|24.42|24.55|24.47|24.43|24.35|34
1608575100000|2020-12-21 18:25:00|24.52|24.44|24.37|24.29|24.52|24.44|24.35|24.27|32
1608575400000|2020-12-21 18:30:00|24.35|24.27|24.35|24.27|24.35|24.27|24.28|24.2|47
1608575700000|2020-12-21 18:35:00|24.31|24.23|24.31|24.23|24.33|24.25|24.21|24.13|86
1608576000000|2020-12-21 18:40:00|24.26|24.18|24.29|24.21|24.29|24.21|24.24|24.16|52
1608576300000|2020-12-21 18:45:00|24.31|24.23|24.27|24.19|24.4|24.32|24.26|24.18|53
1608576600000|2020-12-21 18:50:00|24.22|24.14|24.2|24.12|24.25|24.17|24.2|24.12|16
1608576900000|2020-12-21 18:55:00|24.17|24.09|24.25|24.17|24.25|24.17|24.17|24.09|0
1608577200000|2020-12-21 19:00:00|24.26|24.18|24.29|24.21|24.31|24.23|24.26|24.18|25
1608577500000|2020-12-21 19:05:00|24.31|24.23|24.39|24.31|24.41|24.33|24.31|24.23|0
1608577800000|2020-12-21 19:10:00|24.36|24.28|24.31|24.23|24.41|24.33|24.31|24.23|5
1608578100000|2020-12-21 19:15:00|24.27|24.19|24.34|24.26|24.35|24.27|24.25|24.17|6
1608578400000|2020-12-21 19:20:00|24.35|24.27|24.3|24.22|24.35|24.27|24.22|24.14|0
1608578700000|2020-12-21 19:25:00|24.27|24.19|24.4|24.15|24.4|24.25|24.27|24.15|0
1608579000000|2020-12-21 19:30:00|24.33|24.25|24.35|24.1|24.41|24.26|24.25|24.1|0
1608579300000|2020-12-21 19:35:00|24.29|24.21|24.39|24.14|24.39|24.25|24.19|24.05|30
1608579600000|2020-12-21 19:40:00|24.29|24.21|24.33|24.25|24.43|24.29|24.29|24.14|0
1608579900000|2020-12-21 19:45:00|24.31|24.23|24.24|24.16|24.35|24.23|24.24|24.09|0
1608580200000|2020-12-21 19:50:00|24.34|24.09|24.15|24.07|24.35|24.16|24.15|24.01|3
1608580500000|2020-12-21 19:55:00|24.13|24.05|24.3|24.05|24.3|24.12|24.09|23.97|6
1608580800000|2020-12-21 20:00:00|24.2|24.12|24.15|24.07|24.3|24.14|24.15|24.01|4
1608581100000|2020-12-21 20:05:00|24.26|24.01|24.28|24.2|24.35|24.2|24.15|24.01|0
1608581400000|2020-12-21 20:10:00|24.26|24.18|24.28|24.2|24.34|24.2|24.24|24.09|1
1608581700000|2020-12-21 20:15:00|24.43|24.18|24.43|24.18|24.43|24.24|24.32|24.18|11
1608582000000|2020-12-21 20:20:00|24.32|24.24|24.36|24.28|24.43|24.28|24.32|24.18|0
1608582300000|2020-12-21 20:25:00|24.34|24.26|24.36|24.28|24.47|24.28|24.34|24.22|35
1608582600000|2020-12-21 20:30:00|24.47|24.22|24.7|24.62|24.77|24.62|24.41|24.22|10
1608582900000|2020-12-21 20:35:00|24.65|24.57|24.59|24.51|24.81|24.66|24.59|24.46|34
1608583200000|2020-12-21 20:40:00|24.72|24.47|24.6|24.52|24.78|24.57|24.58|24.44|7
1608583500000|2020-12-21 20:45:00|24.58|24.5|24.74|24.49|24.76|24.54|24.55|24.37|35
1608583800000|2020-12-21 20:50:00|24.76|24.51|24.57|24.49|24.81|24.63|24.57|24.43|3
1608584100000|2020-12-21 20:55:00|24.63|24.38|24.64|24.34|24.68|24.54|24.57|24.34|14
1608584400000|2020-12-21 21:00:00|24.63|24.33|24.63|24.33|24.63|24.33|24.63|24.33|0
1608596100000|2020-12-22 00:15:00|24.57|24.27|24.61|24.36|24.61|24.4|24.48|24.25|0
1608596400000|2020-12-22 00:20:00|24.59|24.34|24.59|24.34|24.59|24.42|24.47|24.31|0
1608596700000|2020-12-22 00:25:00|24.61|24.36|24.61|24.36|24.62|24.37|24.59|24.34|0
1608597000000|2020-12-22 00:30:00|24.62|24.37|24.68|24.43|24.68|24.43|24.62|24.37|0
1608597300000|2020-12-22 00:35:00|24.57|24.49|24.57|24.49|24.68|24.49|24.57|24.43|0
1608597600000|2020-12-22 00:40:00|24.68|24.43|24.68|24.43|24.68|24.49|24.57|24.43|0
1608597900000|2020-12-22 00:45:00|24.7|24.45|24.71|24.46|24.71|24.46|24.68|24.43|0
1608598200000|2020-12-22 00:50:00|24.69|24.44|24.76|24.51|24.76|24.51|24.69|24.44|0
1608598800000|2020-12-22 01:00:00|24.75|24.5|24.73|24.48|24.75|24.5|24.73|24.48|0
1608599100000|2020-12-22 01:05:00|24.75|24.5|24.75|24.5|24.75|24.5|24.73|24.48|0
1608599400000|2020-12-22 01:10:00|24.76|24.51|24.75|24.5|24.76|24.51|24.75|24.5|0
1608600000000|2020-12-22 01:20:00|24.73|24.48|24.75|24.5|24.75|24.5|24.73|24.48|0
1608600300000|2020-12-22 01:25:00|24.73|24.48|24.62|24.32|24.73|24.55|24.62|24.32|20
1608600600000|2020-12-22 01:30:00|24.58|24.33|24.62|24.32|24.62|24.33|24.57|24.32|0
1608601200000|2020-12-22 01:40:00|24.64|24.34|24.64|24.34|24.65|24.35|24.62|24.32|0
1608601500000|2020-12-22 01:45:00|24.62|24.32|24.62|24.32|24.65|24.35|24.58|24.32|0
1608601800000|2020-12-22 01:50:00|24.64|24.34|24.65|24.35|24.65|24.35|24.64|24.34|0
1608602100000|2020-12-22 01:55:00|24.67|24.37|24.71|24.41|24.71|24.41|24.67|24.37|0
1608602400000|2020-12-22 02:00:00|24.72|24.42|24.67|24.42|24.72|24.42|24.67|24.41|0
1608602700000|2020-12-22 02:05:00|24.71|24.41|24.71|24.41|24.71|24.42|24.67|24.41|0
1608603000000|2020-12-22 02:10:00|24.67|24.42|24.67|24.42|24.72|24.42|24.67|24.41|0
1608603300000|2020-12-22 02:15:00|24.65|24.35|24.69|24.39|24.69|24.39|24.65|24.35|0
1608603900000|2020-12-22 02:25:00|24.67|24.37|24.65|24.35|24.67|24.37|24.65|24.35|0
1608604200000|2020-12-22 02:30:00|24.63|24.33|24.53|24.23|24.63|24.33|24.53|24.23|0
1608604500000|2020-12-22 02:35:00|24.51|24.21|24.48|24.23|24.53|24.23|24.44|24.19|0
1608604800000|2020-12-22 02:40:00|24.53||24.53||24.53||24.48||0
1608605100000|2020-12-22 02:45:00|24.48|24.4|24.46|24.38|24.59|24.4|24.46|24.32|0
1608605400000|2020-12-22 02:50:00|24.48|24.4|24.44|24.19|24.48|24.4|24.44|24.19|10
1608605700000|2020-12-22 02:55:00|24.46|24.21|24.46|24.21|24.48|24.23|24.46|24.21|0
1608606000000|2020-12-22 03:00:00|24.48|24.23|24.53|24.23|24.53|24.23|24.46|24.21|0
1608606300000|2020-12-22 03:05:00|24.55|24.25|24.55|24.25|24.55|24.25|24.55|24.25|0
1608606600000|2020-12-22 03:10:00|24.53|24.23|24.63|24.33|24.65|24.35|24.53|24.23|0
1608606900000|2020-12-22 03:15:00|24.58|24.35|24.67|24.42|24.71|24.42|24.58|24.35|0
1608607200000|2020-12-22 03:20:00|24.66|24.41|24.67|24.42|24.67|24.42|24.66|24.41|0
1608607500000|2020-12-22 03:25:00|24.66|24.41|24.63|24.33|24.66|24.41|24.63|24.33|0
1608607800000|2020-12-22 03:30:00|24.65|24.35|24.63|24.33|24.65|24.35|24.63|24.33|0
1608608100000|2020-12-22 03:35:00|24.65|24.35|24.7|24.4|24.76|24.46|24.65|24.35|0
1608608400000|2020-12-22 03:40:00|24.69|24.39|24.65|24.35|24.69|24.39|24.65|24.35|0
1608608700000|2020-12-22 03:45:00|24.67|24.37|24.65|24.35|24.67|24.37|24.65|24.35|0
1608609000000|2020-12-22 03:50:00|24.67|24.37|24.65|24.35|24.67|24.37|24.65|24.35|0
1608609300000|2020-12-22 03:55:00|24.67|24.37|24.67|24.37|24.69|24.39|24.65|24.35|0
1608609600000|2020-12-22 04:00:00|24.65|24.35|24.7|24.4|24.7|24.4|24.65|24.35|0
1608609900000|2020-12-22 04:05:00|24.69|24.39|24.74|24.44|24.74|24.44|24.69|24.39|0
1608610500000|2020-12-22 04:15:00|24.72|24.42|24.81|24.51|24.81|24.56|24.72|24.42|0
1608610800000|2020-12-22 04:20:00|24.82|24.56|24.82|24.52|24.85|24.56|24.8|24.51|0
1608611100000|2020-12-22 04:25:00|24.81|24.51|24.85|24.55|24.85|24.56|24.81|24.51|0
1608611400000|2020-12-22 04:30:00|24.81|24.56|24.82|24.57|24.87|24.57|24.81|24.52|0
1608611700000|2020-12-22 04:35:00|24.87|24.53|24.83|24.53|24.87|24.53|24.82|24.53|0
1608612000000|2020-12-22 04:40:00|24.82|24.57|24.82|24.57|24.87|24.57|24.82|24.53|0
1608612300000|2020-12-22 04:45:00|24.87|24.61|24.91|24.66|24.92|24.66|24.82|24.6|0
1608612600000|2020-12-22 04:50:00|24.88|24.58|24.87|24.57|24.92|24.62|24.86|24.57|0
1608612900000|2020-12-22 04:55:00|24.88|24.58|24.92|24.62|24.92|24.62|24.87|24.58|0
1608613200000|2020-12-22 05:00:00|24.94|24.64|24.92|24.62|24.99|24.69|24.92|24.62|0
1608613500000|2020-12-22 05:05:00|24.96|24.67|24.92|24.62|24.96|24.67|24.88|24.58|0
1608613800000|2020-12-22 05:10:00|24.94|24.64|24.98|24.68|24.99|24.69|24.94|24.64|0
1608614100000|2020-12-22 05:15:00|24.99|24.69|24.99|24.69|25.02|24.72|24.99|24.69|0
1608614400000|2020-12-22 05:20:00|25|24.7|25.12|24.82|25.12|24.82|24.99|24.69|0
1608614700000|2020-12-22 05:25:00|25.13|24.83|25.17|24.87|25.17|24.87|25.12|24.82|0
1608615000000|2020-12-22 05:30:00|25.14|24.84|25.12|24.82|25.21|24.91|25.12|24.82|0
1608615300000|2020-12-22 05:35:00|25.14|24.84|25.21|24.91|25.21|24.91|25.14|24.84|0
1608615600000|2020-12-22 05:40:00|25.19|24.89|25.21|24.91|25.22|24.92|25.17|24.87|0
1608615900000|2020-12-22 05:45:00|25.22|24.92|25.21|24.91|25.24|24.94|25.21|24.91|0
1608616200000|2020-12-22 05:50:00|25.22|24.92|25.12|24.82|25.24|24.94|25.12|24.82|0
1608616500000|2020-12-22 05:55:00|25.14|24.84|25.19|24.89|25.19|24.9|25.12|24.82|2
1608616800000|2020-12-22 06:00:00|25.2|24.94|25.24|24.94|25.24|24.95|25.2|24.89|0
1608617100000|2020-12-22 06:05:00|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|0
1608617400000|2020-12-22 06:10:00|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|0
1608617700000|2020-12-22 06:15:00|25.25|24.95|25.14|24.84|25.25|24.95|25.14|24.84|0
1608618000000|2020-12-22 06:20:00|25.12|24.89|25.12|24.82|25.14|24.89|25.12|24.82|1
1608618300000|2020-12-22 06:25:00|25.14|24.84|25.08|24.78|25.15|24.85|25.08|24.78|5
1608618600000|2020-12-22 06:30:00|25.1|24.8|25.08|24.78|25.14|24.84|25.08|24.78|0
1608618900000|2020-12-22 06:35:00|25.07|24.77|24.97|24.67|25.07|24.77|24.95|24.65|0
1608619200000|2020-12-22 06:40:00|24.98|24.68|25.08|24.78|25.08|24.78|24.97|24.67|0
1608619500000|2020-12-22 06:45:00|25.07|24.77|25.09|24.79|25.1|24.8|25.07|24.77|0
1608619800000|2020-12-22 06:50:00|25.11|24.81|25.03|24.78|25.15|24.85|25.03|24.78|0
1608620100000|2020-12-22 06:55:00|25.04|24.79|25.09|24.79|25.11|25.03|24.94|24.79|35
1608620400000|2020-12-22 07:00:00|25.11|24.84|25|24.75|25.11|24.92|24.98|24.73|11
1608620700000|2020-12-22 07:05:00|24.88|24.8|24.86|24.61|25.03|24.82|24.82|24.57|6
1608621300000|2020-12-22 07:15:00|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1608621600000|2020-12-22 07:20:00|24.79|24.71|24.88|24.63|24.93|24.75|24.79|24.63|16
1608621900000|2020-12-22 07:25:00|24.89|24.64|24.92|24.67|24.93|24.68|24.85|24.6|0
1608622200000|2020-12-22 07:30:00|24.93|24.63|24.83|24.58|24.93|24.63|24.83|24.58|1
1608622500000|2020-12-22 07:35:00|24.69|24.61|24.88|24.63|24.93|24.67|24.69|24.51|2
1608622800000|2020-12-22 07:40:00|24.84|24.58|24.78|24.53|24.88|24.59|24.78|24.53|0
1608623100000|2020-12-22 07:45:00|24.76|24.51|24.74|24.49|24.78|24.53|24.6|24.43|0
1608623400000|2020-12-22 07:50:00|24.73|24.48|24.72|24.47|24.74|24.49|24.7|24.44|11
1608623700000|2020-12-22 07:55:00|24.58|24.5|24.63|24.55|24.75|24.61|24.58|24.45|70
1608624000000|2020-12-22 08:00:00|24.7|24.45|24.59|24.51|24.73|24.65|24.54|24.45|133
1608624300000|2020-12-22 08:05:00|24.57|24.49|24.53|24.45|24.62|24.54|24.44|24.36|283
1608624600000|2020-12-22 08:10:00|24.51|24.43|24.51|24.43|24.53|24.45|24.43|24.35|44
1608624900000|2020-12-22 08:15:00|24.49|24.41|24.53|24.45|24.58|24.5|24.48|24.4|238
1608625200000|2020-12-22 08:20:00|24.49|24.41|24.45|24.37|24.49|24.41|24.32|24.24|99
1608625500000|2020-12-22 08:25:00|24.43|24.35|24.34|24.26|24.5|24.42|24.34|24.26|13
1608625800000|2020-12-22 08:30:00|24.32|24.24|24.22|24.14|24.32|24.24|24.18|24.1|564
1608626100000|2020-12-22 08:35:00|24.26|24.18|24.32|24.24|24.32|24.24|24.22|24.14|263
1608626400000|2020-12-22 08:40:00|24.29|24.21|24.23|24.15|24.29|24.21|24.2|24.12|108
1608626700000|2020-12-22 08:45:00|24.22|24.14|24.23|24.15|24.23|24.15|24.18|24.1|39
1608627000000|2020-12-22 08:50:00|24.2|24.12|24.23|24.15|24.28|24.2|24.18|24.1|309
1608627300000|2020-12-22 08:55:00|24.19|24.11|24.23|24.15|24.28|24.2|24.19|24.11|329
1608627600000|2020-12-22 09:00:00|24.24|24.16|24.28|24.2|24.28|24.2|24.23|24.15|30
1608627900000|2020-12-22 09:05:00|24.29|24.21|24.23|24.15|24.33|24.25|24.19|24.11|346
1608628200000|2020-12-22 09:10:00|24.25|24.17|24.18|24.1|24.25|24.17|24.18|24.1|133
1608628500000|2020-12-22 09:15:00|24.16|24.08|24.28|24.2|24.28|24.2|24.14|24.06|494
1608628800000|2020-12-22 09:20:00|24.27|24.19|24.23|24.15|24.28|24.2|24.21|24.13|26
1608629100000|2020-12-22 09:25:00|24.25|24.17|24.23|24.15|24.28|24.2|24.23|24.15|1
1608629400000|2020-12-22 09:30:00|24.19|24.11|24.23|24.15|24.23|24.15|24.19|24.11|130
1608629700000|2020-12-22 09:35:00|24.19|24.11|24.14|24.06|24.19|24.11|24.12|24.04|64
1608630000000|2020-12-22 09:40:00|24.12|24.04|24.23|24.15|24.23|24.15|24.12|24.04|93
1608630300000|2020-12-22 09:45:00|24.21|24.13|24.19|24.11|24.28|24.2|24.18|24.1|111
1608630600000|2020-12-22 09:50:00|24.18|24.1|24.32|24.24|24.32|24.24|24.18|24.1|60
1608630900000|2020-12-22 09:55:00|24.28|24.2|24.35|24.27|24.37|24.29|24.25|24.17|246
1608631200000|2020-12-22 10:00:00|24.33|24.25|24.41|24.33|24.44|24.36|24.32|24.24|221
1608631500000|2020-12-22 10:05:00|24.37|24.29|24.32|24.24|24.39|24.31|24.27|24.19|110
1608631800000|2020-12-22 10:10:00|24.28|24.2|24.27|24.19|24.32|24.24|24.27|24.19|17
1608632100000|2020-12-22 10:15:00|24.28|24.2|24.27|24.19|24.3|24.22|24.27|24.19|0
1608632400000|2020-12-22 10:20:00|24.28|24.2|24.28|24.2|24.28|24.2|24.27|24.19|0
1608632700000|2020-12-22 10:25:00|24.32|24.24|24.32|24.24|24.37|24.29|24.27|24.19|32
1608633000000|2020-12-22 10:30:00|24.33|24.25|24.38|24.3|24.43|24.35|24.32|24.24|206
1608633300000|2020-12-22 10:35:00|24.42|24.34|24.43|24.35|24.43|24.35|24.38|24.3|75
1608633600000|2020-12-22 10:40:00|24.39|24.31|24.38|24.3|24.43|24.35|24.38|24.3|49
1608633900000|2020-12-22 10:45:00|24.4|24.32|24.39|24.31|24.48|24.4|24.34|24.26|79
1608634200000|2020-12-22 10:50:00|24.38|24.3|24.43|24.35|24.48|24.4|24.34|24.26|72
1608634500000|2020-12-22 10:55:00|24.41|24.33|24.39|24.31|24.43|24.35|24.39|24.31|6
1608634800000|2020-12-22 11:00:00|24.41|24.33|24.31|24.23|24.43|24.35|24.29|24.21|90
1608635100000|2020-12-22 11:05:00|24.33|24.25|24.33|24.25|24.34|24.26|24.29|24.21|51
1608635400000|2020-12-22 11:10:00|24.34|24.26|24.36|24.28|24.38|24.3|24.34|24.26|25
1608635700000|2020-12-22 11:15:00|24.38|24.3|24.29|24.21|24.39|24.31|24.28|24.2|16
1608636000000|2020-12-22 11:20:00|24.28|24.2|24.19|24.11|24.29|24.21|24.19|24.11|50
1608636300000|2020-12-22 11:25:00|24.2|24.12|24.24|24.16|24.24|24.16|24.2|24.12|45
1608636600000|2020-12-22 11:30:00|24.26|24.18|24.14|24.06|24.27|24.19|24.14|24.06|29
1608636900000|2020-12-22 11:35:00|24.17|24.09|24.23|24.15|24.23|24.15|24.17|24.09|76
1608637200000|2020-12-22 11:40:00|24.19|24.11|24.18|24.1|24.23|24.15|24.18|24.1|6
1608637500000|2020-12-22 11:45:00|24.19|24.11|24.18|24.1|24.21|24.13|24.18|24.1|0
1608637800000|2020-12-22 11:50:00|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|19
1608638100000|2020-12-22 11:55:00|24.18|24.1|24.1|24.02|24.18|24.1|24.1|24.02|84
1608638400000|2020-12-22 12:00:00|24.07|23.99|24.05|23.97|24.07|23.99|24.05|23.97|60
1608638700000|2020-12-22 12:05:00|24.09|24.01|24|23.92|24.09|24.01|24|23.92|146
1608639000000|2020-12-22 12:10:00|24.02|23.94|24|23.92|24.02|23.94|24|23.92|11
1608639300000|2020-12-22 12:15:00|||||||||14
1608639600000|2020-12-22 12:20:00|24.04|23.96|24|23.92|24.05|23.97|24|23.92|56
1608640200000|2020-12-22 12:30:00|||||||||4
1608640500000|2020-12-22 12:35:00|||||||||83
1608641100000|2020-12-22 12:45:00|24.02|23.94|24.04|23.96|24.04|23.96|24.02|23.94|67
1608641400000|2020-12-22 12:50:00|24|23.92|24.02|23.94|24.04|23.96|24|23.92|14
1608641700000|2020-12-22 12:55:00|24|23.92|24.04|23.96|24.05|23.97|24|23.92|10
1608642000000|2020-12-22 13:00:00|24|23.92|24|23.92|24.02|23.94|24|23.92|3
1608642300000|2020-12-22 13:05:00|23.99|23.91|23.99|23.91|24.04|23.96|23.99|23.91|75
1608642600000|2020-12-22 13:10:00|23.98|23.9|23.98|23.9|23.99|23.91|23.94|23.86|125
1608642900000|2020-12-22 13:15:00|23.99|23.91|23.98|23.9|23.99|23.91|23.98|23.9|38
1608643200000|2020-12-22 13:20:00|23.99|23.91|23.98|23.9|23.99|23.91|23.98|23.9|1
1608643500000|2020-12-22 13:25:00|24.03|23.95|23.99|23.91|24.03|23.95|23.98|23.9|88
1608643800000|2020-12-22 13:30:00|23.98|23.9|23.99|23.91|24.01|23.93|23.98|23.9|1
1608644100000|2020-12-22 13:35:00|23.98|23.9|23.98|23.9|23.99|23.91|23.98|23.9|34
1608644400000|2020-12-22 13:40:00|23.99|23.91|23.99|23.91|24|23.92|23.98|23.9|1
1608644700000|2020-12-22 13:45:00|23.98|23.9|23.98|23.9|23.99|23.91|23.98|23.9|0
1608645000000|2020-12-22 13:50:00|23.99|23.91|23.98|23.9|23.99|23.91|23.98|23.9|137
1608645300000|2020-12-22 13:55:00|23.99|23.91|24.03|23.95|24.03|23.95|23.99|23.91|104
1608645600000|2020-12-22 14:00:00|24.04|23.96|24.03|23.95|24.04|23.96|24.03|23.95|0
1608645900000|2020-12-22 14:05:00|24.04|23.96|24.03|23.95|24.04|23.96|24.03|23.95|20
1608646200000|2020-12-22 14:10:00|24.04|23.96|24.04|23.96|24.04|23.96|24.04|23.96|106
1608646500000|2020-12-22 14:15:00|24.03|23.95|24.03|23.95|24.04|23.96|24.03|23.95|76
1608646800000|2020-12-22 14:20:00|24.04|23.96|23.99|23.91|24.04|23.96|23.99|23.91|18
1608647100000|2020-12-22 14:25:00|24.03|23.95|24.09|24.01|24.09|24.01|24.03|23.95|48
1608647400000|2020-12-22 14:30:00|24.13|24.05|24.28|24.2|24.28|24.2|24.13|24.05|160
1608647700000|2020-12-22 14:35:00|24.29|24.21|24.29|24.21|24.34|24.26|24.24|24.16|40
1608648000000|2020-12-22 14:40:00|24.31|24.23|24.23|24.15|24.34|24.26|24.19|24.11|78
1608648300000|2020-12-22 14:45:00|24.21|24.13|24.18|24.1|24.23|24.15|24.14|24.06|351
1608648600000|2020-12-22 14:50:00|24.16|24.08|24.23|24.15|24.23|24.15|24.14|24.06|113
1608648900000|2020-12-22 14:55:00|24.19|24.11|24.14|24.06|24.23|24.15|24.14|24.06|28
1608649200000|2020-12-22 15:00:00|24.16|24.08|24.19|24.11|24.21|24.13|24.12|24.04|65
1608649500000|2020-12-22 15:05:00|24.18|24.1|24.02|23.94|24.18|24.1|24.02|23.94|187
1608649800000|2020-12-22 15:10:00|24|23.92|24.24|24.16|24.28|24.2|24|23.92|152
1608650100000|2020-12-22 15:15:00|24.23|24.15|24.12|24.04|24.23|24.15|24.07|23.99|147
1608650400000|2020-12-22 15:20:00|24.14|24.06|24.09|24.01|24.15|24.07|24.05|23.97|32
1608650700000|2020-12-22 15:25:00|24.07|23.99|24|23.92|24.1|24.02|24|23.92|59
1608651000000|2020-12-22 15:30:00|24.01|23.93|24|23.92|24.01|23.93|23.95|23.87|220
1608651300000|2020-12-22 15:35:00|23.97|23.89|23.91|23.83|23.97|23.89|23.9|23.82|42
1608651600000|2020-12-22 15:40:00|23.9|23.82|23.95|23.87|23.95|23.87|23.9|23.82|18
1608651900000|2020-12-22 15:45:00|23.94|23.86|24|23.92|24|23.92|23.9|23.82|35
1608652200000|2020-12-22 15:50:00|24.01|23.93|24.03|23.95|24.05|23.97|24|23.92|31
1608652500000|2020-12-22 15:55:00|24.02|23.94|23.99|23.91|24.04|23.96|23.99|23.91|67
1608652800000|2020-12-22 16:00:00|23.94|23.86|23.95|23.87|23.99|23.91|23.94|23.86|236
1608653100000|2020-12-22 16:05:00|23.97|23.89|23.94|23.86|23.97|23.89|23.94|23.86|14
1608653400000|2020-12-22 16:10:00|24|23.92|24.02|23.94|24.03|23.95|23.98|23.9|633
1608653700000|2020-12-22 16:15:00|23.98|23.9|24.02|23.94|24.02|23.94|23.98|23.9|1001
1608654000000|2020-12-22 16:20:00|23.99|23.91|23.93|23.85|24.05|23.97|23.93|23.85|916
1608654300000|2020-12-22 16:25:00|23.95|23.87|23.88|23.8|23.97|23.89|23.84|23.76|870
1608654600000|2020-12-22 16:30:00|23.87|23.79|24.02|23.94|24.07|23.99|23.87|23.79|354
1608654900000|2020-12-22 16:35:00|24.04|23.96|24.14|24.06|24.2|24.12|24.02|23.94|278
1608655200000|2020-12-22 16:40:00|24.12|24.04|24.21|24.13|24.25|24.17|24.11|24.03|97
1608655500000|2020-12-22 16:45:00|24.23|24.15|24.18|24.1|24.25|24.17|24.12|24.04|212
1608655800000|2020-12-22 16:50:00|24.2|24.12|24.18|24.1|24.25|24.17|24.18|24.1|50
1608656100000|2020-12-22 16:55:00|24.2|24.12|24.16|24.08|24.22|24.14|24.15|24.07|44
1608656400000|2020-12-22 17:00:00|24.17|24.09|24.12|24.04|24.17|24.09|24.11|24.03|22
1608656700000|2020-12-22 17:05:00|24.13|24.05|24.17|24.09|24.17|24.09|24.1|24.02|53
1608657000000|2020-12-22 17:10:00|24.16|24.08|24.14|24.06|24.17|24.09|24.07|23.99|23
1608657300000|2020-12-22 17:15:00|24.16|24.08|24.15|24.07|24.16|24.08|24.12|24.04|6
1608657600000|2020-12-22 17:20:00|24.16|24.08|24.19|24.11|24.21|24.13|24.15|24.07|11
1608657900000|2020-12-22 17:25:00|24.23|24.15|24.24|24.16|24.24|24.16|24.23|24.15|4
1608658200000|2020-12-22 17:30:00|24.23|24.15|24.17|24.09|24.23|24.15|24.17|24.09|3
1608658500000|2020-12-22 17:35:00|24.18|24.1|24.13|24.05|24.18|24.1|24.1|24.02|28
1608658800000|2020-12-22 17:40:00|24.14|24.06|24.11|24.03|24.16|24.08|24.11|24.03|8
1608659100000|2020-12-22 17:45:00|24.09|24.01|24.04|23.96|24.09|24.01|24.04|23.96|0
1608659400000|2020-12-22 17:50:00|24.07|23.99|24.04|23.96|24.07|23.99|24.04|23.96|2
1608659700000|2020-12-22 17:55:00|24.06|23.98|24.04|23.96|24.07|23.99|24.03|23.95|0
1608660000000|2020-12-22 18:00:00|24.03|23.95|24.06|23.98|24.06|23.98|23.99|23.91|8
1608660300000|2020-12-22 18:05:00|24.04|23.96|24.06|23.98|24.06|23.98|24.04|23.96|0
1608660600000|2020-12-22 18:10:00|24.04|23.96|24.01|23.93|24.04|23.96|23.99|23.91|0
1608660900000|2020-12-22 18:15:00|23.99|23.91|23.97|23.89|24.01|23.93|23.95|23.87|1
1608661200000|2020-12-22 18:20:00|23.95|23.87|23.98|23.9|24|23.92|23.95|23.87|2
1608661500000|2020-12-22 18:25:00|23.96|23.88|23.95|23.87|23.97|23.89|23.95|23.87|0
1608661800000|2020-12-22 18:30:00|23.91|23.83|23.91|23.83|23.93|23.85|23.9|23.82|0
1608662100000|2020-12-22 18:35:00|23.93|23.85|23.88|23.8|23.93|23.85|23.84|23.76|12
1608662400000|2020-12-22 18:40:00|23.89|23.81|23.89|23.81|23.91|23.83|23.89|23.81|0
1608662700000|2020-12-22 18:45:00|23.88|23.8|23.88|23.8|23.88|23.8|23.86|23.78|0
1608663000000|2020-12-22 18:50:00|23.86|23.78|23.83|23.75|23.86|23.78|23.83|23.75|12
1608663300000|2020-12-22 18:55:00|23.81|23.73|23.84|23.76|23.84|23.76|23.77|23.69|16
1608663600000|2020-12-22 19:00:00|23.83|23.75|23.83|23.75|23.83|23.75|23.83|23.75|0
1608663900000|2020-12-22 19:05:00|23.84|23.76|23.83|23.75|23.84|23.76|23.83|23.75|0
1608664200000|2020-12-22 19:10:00|23.79|23.71|23.79|23.71|23.8|23.72|23.79|23.71|1
1608664500000|2020-12-22 19:15:00|23.78|23.7|23.74|23.66|23.78|23.7|23.74|23.66|2
1608664800000|2020-12-22 19:20:00|23.75|23.67|23.75|23.67|23.75|23.67|23.75|23.67|0
1608665100000|2020-12-22 19:25:00|23.79|23.71|23.79|23.71|23.79|23.71|23.79|23.71|0
1608665400000|2020-12-22 19:30:00|23.8|23.72|23.84|23.76|23.84|23.76|23.79|23.71|1
1608665700000|2020-12-22 19:35:00|23.85|23.77|24.08|23.83|24.08|23.94|23.85|23.77|1
1608666000000|2020-12-22 19:40:00|24.02|23.94|23.98|23.9|24.13|23.94|23.98|23.83|2
1608666300000|2020-12-22 19:45:00|24.08|23.83|23.99|23.74|24.08|23.95|23.93|23.74|2
1608666600000|2020-12-22 19:50:00|23.89|23.81|23.98|23.9|24.08|23.9|23.86|23.69|0
1608666900000|2020-12-22 19:55:00|24.08|23.83|23.98|23.9|24.08|23.9|23.98|23.79|1
1608667200000|2020-12-22 20:00:00|23.97|23.89|24.01|23.76|24.03|23.9|23.97|23.76|3
1608667500000|2020-12-22 20:05:00|24.03|23.78|24.07|23.82|24.08|23.82|24.01|23.76|0
1608667800000|2020-12-22 20:10:00|24.05|23.8|24.07|23.82|24.11|23.86|24.05|23.8|0
1608668100000|2020-12-22 20:15:00|24.09|23.84|24.11|23.86|24.11|23.86|24.09|23.84|0
1608668400000|2020-12-22 20:20:00|24.09|23.84|24.11|23.86|24.11|23.86|24.09|23.84|0
1608668700000|2020-12-22 20:25:00|24.09|23.84|24.15|23.9|24.15|23.9|24.09|23.84|0
1608669000000|2020-12-22 20:30:00|24.13|23.88|24.07|23.82|24.17|23.99|24.05|23.8|0
1608669300000|2020-12-22 20:35:00|24.11|23.86|24.11|23.86|24.11|23.9|23.98|23.8|0
1608669600000|2020-12-22 20:40:00|24.09|23.84|24.05|23.8|24.15|23.94|23.98|23.8|0
1608669900000|2020-12-22 20:45:00|24.07|23.82|24.09|23.84|24.09|23.84|23.89|23.75|0
1608670200000|2020-12-22 20:50:00|24.11|23.86|24.02|23.94|24.11|23.94|23.98|23.79|1
1608670500000|2020-12-22 20:55:00|24.09|23.84|23.98|23.73|24.09|23.9|23.93|23.73|16
1608682500000|2020-12-23 00:15:00|23.85|23.55|23.79|23.49|23.86|23.56|23.77|23.47|0
1608682800000|2020-12-23 00:20:00|23.81|23.51|23.9|23.6|23.9|23.6|23.81|23.51|0
1608683100000|2020-12-23 00:25:00|23.88|23.58|23.96|23.66|23.96|23.66|23.86|23.56|0
1608683400000|2020-12-23 00:30:00|23.98|23.68|24.03|23.73|24.04|23.78|23.98|23.68|0
1608683700000|2020-12-23 00:35:00|24.04|23.74|24.03|23.78|24.04|23.78|24.01|23.71|0
1608684300000|2020-12-23 00:45:00|24.04|23.79|24.06|23.81|24.06|23.91|23.99|23.78|0
1608684600000|2020-12-23 00:50:00|23.99|23.91|24.39|24.09|24.6|24.3|23.99|23.81|10
1608684900000|2020-12-23 00:55:00|24.41|24.11|24.62|24.32|24.66|24.36|24.39|24.09|0
1608685200000|2020-12-23 01:00:00|24.64|24.34|24.58|24.28|24.71|24.41|24.54|24.24|0
1608685500000|2020-12-23 01:05:00|24.56|24.26|24.57|24.27|24.58|24.28|24.52|24.22|0
1608685800000|2020-12-23 01:10:00|24.59|24.29|24.58|24.28|24.66|24.36|24.57|24.27|0
1608686100000|2020-12-23 01:15:00|24.57|24.27|24.47|24.17|24.57|24.27|24.43|24.13|0
1608686400000|2020-12-23 01:20:00|24.5|24.2|24.5|24.2|24.52|24.22|24.48|24.18|0
1608686700000|2020-12-23 01:25:00|24.48|24.18|24.52|24.22|24.52|24.22|24.48|24.18|0
1608687000000|2020-12-23 01:30:00|24.5|24.2|24.57|24.27|24.61|24.31|24.5|24.2|0
1608687300000|2020-12-23 01:35:00|24.55|24.25|24.52|24.22|24.57|24.27|24.52|24.22|0
1608687600000|2020-12-23 01:40:00|24.54|24.24|24.43|24.13|24.54|24.24|24.43|24.13|0
1608687900000|2020-12-23 01:45:00|24.4|24.1|24.39|24.09|24.41|24.11|24.39|24.09|0
1608688200000|2020-12-23 01:50:00|24.37|24.07|24.39|24.09|24.39|24.09|24.36|24.06|0
1608688500000|2020-12-23 01:55:00|24.41|24.11|24.43|24.13|24.47|24.17|24.4|24.1|0
1608688800000|2020-12-23 02:00:00|24.45|24.15|24.5|24.2|24.52|24.22|24.45|24.15|0
1608689100000|2020-12-23 02:05:00|24.52|24.22|24.5|24.2|24.57|24.27|24.5|24.2|0
1608689400000|2020-12-23 02:10:00|24.47|24.17|24.45|24.2|24.52|24.22|24.45|24.17|0
1608689700000|2020-12-23 02:15:00|24.46|24.16|24.5|24.2|24.5|24.24|24.44|24.16|0
1608690000000|2020-12-23 02:20:00|24.45||24.45||24.45||24.45||0
1608690300000|2020-12-23 02:25:00|24.5|24.24|24.49|24.24|24.53|24.24|24.45|24.2|0
1608690600000|2020-12-23 02:30:00|24.48|24.23|24.45|24.2|24.5|24.24|24.45|24.19|0
1608690900000|2020-12-23 02:35:00|24.43|24.18|24.45|24.2|24.46|24.2|24.41|24.16|0
1608691200000|2020-12-23 02:40:00|24.5|24.24|24.49|24.24|24.5|24.24|24.44|24.19|0
1608691500000|2020-12-23 02:45:00|24.47|24.22|24.48|24.18|24.5|24.24|24.45|24.18|0
1608691800000|2020-12-23 02:50:00|24.5|24.2|24.45|24.2|24.5|24.24|24.44|24.19|0
1608692100000|2020-12-23 02:55:00|24.43|24.18|24.41|24.16|24.46|24.2|24.41|24.16|0
1608692400000|2020-12-23 03:00:00|24.46|24.2|24.41|24.16|24.46|24.2|24.41|24.16|0
1608692700000|2020-12-23 03:05:00|24.39|24.14|24.38|24.13|24.39|24.14|24.38|24.13|0
1608693000000|2020-12-23 03:10:00|24.4|24.15|24.38|24.13|24.4|24.15|24.38|24.13|0
1608693300000|2020-12-23 03:15:00|24.28|24.2|24.31|24.06|24.34|24.2|24.24|24.06|0
1608693600000|2020-12-23 03:20:00|24.3|24.05|24.22|23.97|24.3|24.08|24.16|23.97|0
1608693900000|2020-12-23 03:25:00|24.12|24.04|24.22|23.97|24.22|24.04|24.12|23.93|0
1608694200000|2020-12-23 03:30:00|24.12|24.04|24.22|23.97|24.22|24.04|24.12|23.93|0
1608695100000|2020-12-23 03:45:00|24.12|24.04|24.06|23.98|24.18|24.04|24.06|23.91|0
1608695400000|2020-12-23 03:50:00|24.07|23.99|24.07|23.99|24.17|23.99|24.06|23.92|0
1608695700000|2020-12-23 03:55:00|24.17|23.92|24.17|23.92|24.17|23.92|24.17|23.92|0
1608696000000|2020-12-23 04:00:00|24.19|23.94|24.17|23.92|24.19|23.94|24.17|23.92|0
1608696300000|2020-12-23 04:05:00|24.07|23.99|24.09|23.84|24.09|23.99|24.02|23.84|1
1608696600000|2020-12-23 04:10:00|23.98|23.9|24.09|23.84|24.13|23.94|23.98|23.84|0
1608696900000|2020-12-23 04:15:00|24.11|23.86|24.08|23.83|24.11|23.9|23.98|23.79|0
1608697200000|2020-12-23 04:20:00|24.09|23.84|24.13|23.88|24.13|23.88|24.09|23.84|0
1608697500000|2020-12-23 04:25:00|24.15|23.9|24.13|23.88|24.15|23.9|24.13|23.88|0
1608698100000|2020-12-23 04:35:00|24.15|23.9|24.15|23.9|24.15|23.9|24.13|23.88|0
1608698400000|2020-12-23 04:40:00|24.13|23.88|24.17|23.92|24.17|23.92|24.13|23.88|0
1608699600000|2020-12-23 05:00:00|24.19|23.94|24.17|23.92|24.21|24.03|24.11|23.92|0
1608699900000|2020-12-23 05:05:00|24.07|23.99|24.13|23.88|24.17|23.99|24.07|23.88|0
1608700200000|2020-12-23 05:10:00|24.15|23.9|24.13|23.88|24.15|23.9|24.13|23.88|0
1608700500000|2020-12-23 05:15:00|24.15|23.9|24.17|23.92|24.17|23.92|24.15|23.9|0
1608701100000|2020-12-23 05:25:00|24.07|23.99|24.17|23.92|24.17|23.99|24.07|23.88|0
1608701400000|2020-12-23 05:30:00|24.07|23.99|24.17|23.92|24.17|24.03|24.07|23.88|0
1608702000000|2020-12-23 05:40:00|24.19|23.94|24.21|23.96|24.21|23.96|24.19|23.94|0
1608702300000|2020-12-23 05:45:00|24.22|23.97|24.18|23.93|24.22|24.04|24.12|23.93|0
1608702900000|2020-12-23 05:55:00|24.2|23.95|24.2|23.95|24.22|24.04|24.12|23.93|0
1608703200000|2020-12-23 06:00:00|24.22|23.97|24.14|23.89|24.22|24.04|24.08|23.89|0
1608703500000|2020-12-23 06:05:00|24.16|23.91|24.18|23.93|24.18|23.93|24.14|23.89|0
1608703800000|2020-12-23 06:10:00|24.2|23.95|24.18|23.93|24.22|24.04|24.12|23.93|0
1608704100000|2020-12-23 06:15:00|24.08|24|24.14|23.89|24.18|24|24.08|23.89|0
1608704400000|2020-12-23 06:20:00|24.16|23.91|24.18|23.93|24.18|23.93|24.16|23.91|0
1608704700000|2020-12-23 06:25:00|24.16|23.91|24.18|23.93|24.18|23.93|24.16|23.91|0
1608705900000|2020-12-23 06:45:00|24.08|24|24.14|23.89|24.14|24|24.08|23.89|0
1608706500000|2020-12-23 06:55:00|24.13|23.88|24.11|23.86|24.13|23.95|24.02|23.84|0
1608706800000|2020-12-23 07:00:00|24.09|23.84|24.12|23.87|24.12|23.9|23.97|23.79|21
1608707100000|2020-12-23 07:05:00|24.13|23.88|24.13|23.88|24.13|23.88|24.13|23.88|0
1608707400000|2020-12-23 07:10:00|24.03|23.95|24.04|23.79|24.11|23.95|23.94|23.79|12
1608707700000|2020-12-23 07:15:00|24.06|23.81|24.03|23.78|24.08|23.9|23.93|23.78|0
1608708000000|2020-12-23 07:20:00|23.93|23.85|23.99|23.74|23.99|23.85|23.88|23.74|0
1608708300000|2020-12-23 07:25:00|23.89|23.81|23.88|23.8|23.99|23.81|23.86|23.74|0
1608708600000|2020-12-23 07:30:00|23.98|23.73|23.92|23.84|23.98|23.84|23.92|23.73|15
1608708900000|2020-12-23 07:35:00|23.93|23.85|23.93|23.85|23.95|23.87|23.93|23.85|0
1608709200000|2020-12-23 07:40:00|23.95|23.87|23.95|23.87|24.04|23.89|23.93|23.79|0
1608709500000|2020-12-23 07:45:00|23.93|23.85|23.83|23.75|23.99|23.85|23.83|23.74|1
1608709800000|2020-12-23 07:50:00|23.85|23.77|23.7|23.62|23.87|23.79|23.68|23.6|43
1608710100000|2020-12-23 07:55:00|23.72|23.64|23.81|23.73|23.81|23.73|23.7|23.62|6
1608710400000|2020-12-23 08:00:00|23.83|23.75|23.76|23.68|23.88|23.8|23.71|23.63|64
1608710700000|2020-12-23 08:05:00|23.75|23.67|23.63|23.55|23.76|23.68|23.63|23.55|52
1608711000000|2020-12-23 08:10:00|23.65|23.57|23.62|23.54|23.68|23.6|23.58|23.5|61
1608711300000|2020-12-23 08:15:00|23.57|23.49|23.57|23.49|23.6|23.52|23.57|23.49|179
1608711600000|2020-12-23 08:20:00|23.53|23.45|23.47|23.39|23.56|23.48|23.47|23.39|140
1608711900000|2020-12-23 08:25:00|23.48|23.4|23.47|23.39|23.52|23.44|23.47|23.39|268
1608712200000|2020-12-23 08:30:00|23.48|23.4|23.52|23.44|23.52|23.44|23.48|23.4|151
1608712500000|2020-12-23 08:35:00|23.48|23.4|23.53|23.45|23.57|23.49|23.48|23.4|132
1608712800000|2020-12-23 08:40:00|23.48|23.4|23.48|23.4|23.48|23.4|23.48|23.4|53
1608713100000|2020-12-23 08:45:00|23.5|23.42|23.49|23.41|23.53|23.45|23.48|23.4|89
1608713400000|2020-12-23 08:50:00|23.48|23.4|23.44|23.36|23.48|23.4|23.44|23.36|12
1608713700000|2020-12-23 08:55:00|23.46|23.38|23.46|23.38|23.48|23.4|23.44|23.36|109
1608714000000|2020-12-23 09:00:00|23.48|23.4|23.43|23.35|23.49|23.41|23.43|23.35|42
1608714300000|2020-12-23 09:05:00|23.42|23.34|23.38|23.3|23.43|23.35|23.38|23.3|163
1608714600000|2020-12-23 09:10:00|23.39|23.31|23.43|23.35|23.48|23.4|23.39|23.31|164
1608714900000|2020-12-23 09:15:00|23.41|23.33|23.43|23.35|23.43|23.35|23.41|23.33|30
1608715200000|2020-12-23 09:20:00|23.48|23.4|23.52|23.44|23.52|23.44|23.45|23.37|125
1608715500000|2020-12-23 09:25:00|23.53|23.45|23.48|23.4|23.55|23.47|23.48|23.4|83
1608715800000|2020-12-23 09:30:00|23.44|23.36|23.43|23.35|23.48|23.4|23.39|23.31|163
1608716100000|2020-12-23 09:35:00|23.39|23.31|23.43|23.35|23.43|23.35|23.39|23.31|1
1608717000000|2020-12-23 09:50:00|23.44|23.36|23.43|23.35|23.44|23.36|23.43|23.35|75
1608717300000|2020-12-23 09:55:00|23.44|23.36|23.43|23.35|23.44|23.36|23.43|23.35|1
1608717600000|2020-12-23 10:00:00|23.44|23.36|23.44|23.36|23.46|23.38|23.44|23.36|32
1608718200000|2020-12-23 10:10:00|23.43|23.35|23.43|23.35|23.43|23.35|23.43|23.35|10
1608718500000|2020-12-23 10:15:00|23.44|23.36|23.35|23.27|23.44|23.36|23.35|23.27|137
1608718800000|2020-12-23 10:20:00|23.37|23.29|23.35|23.27|23.39|23.31|23.35|23.27|7
1608719100000|2020-12-23 10:25:00|23.37|23.29|23.37|23.29|23.37|23.29|23.35|23.27|1
1608719400000|2020-12-23 10:30:00|23.39|23.31|23.4|23.32|23.4|23.32|23.35|23.27|29
1608720000000|2020-12-23 10:40:00|23.39|23.31|23.35|23.27|23.39|23.31|23.35|23.27|12
1608720600000|2020-12-23 10:50:00|23.31|23.23|23.33|23.25|23.35|23.27|23.31|23.23|28
1608720900000|2020-12-23 10:55:00|23.31|23.23|23.35|23.27|23.35|23.27|23.31|23.23|0
1608721200000|2020-12-23 11:00:00|23.36|23.28|23.45|23.37|23.45|23.37|23.36|23.28|34
1608721500000|2020-12-23 11:05:00|23.44|23.36|23.45|23.37|23.45|23.37|23.44|23.36|100
1608721800000|2020-12-23 11:10:00|23.44|23.36|23.5|23.42|23.53|23.45|23.44|23.36|33
1608722100000|2020-12-23 11:15:00|23.49|23.41|23.51|23.43|23.54|23.46|23.49|23.41|4
1608722400000|2020-12-23 11:20:00|23.53|23.45|23.58|23.5|23.58|23.5|23.51|23.43|50
1608722700000|2020-12-23 11:25:00|23.56|23.48|23.54|23.46|23.56|23.48|23.54|23.46|145
1608723000000|2020-12-23 11:30:00|23.56|23.48|23.59|23.51|23.59|23.51|23.54|23.46|17
1608723300000|2020-12-23 11:35:00|23.63|23.55|23.63|23.55|23.64|23.56|23.61|23.53|26
1608723600000|2020-12-23 11:40:00|23.61|23.53|23.63|23.55|23.63|23.55|23.61|23.53|47
1608723900000|2020-12-23 11:45:00|23.61|23.53|23.61|23.53|23.61|23.53|23.59|23.51|2
1608724200000|2020-12-23 11:50:00|23.63|23.55|23.59|23.51|23.63|23.55|23.59|23.51|10
1608724500000|2020-12-23 11:55:00|23.57|23.49|23.54|23.46|23.59|23.51|23.54|23.46|28
1608724800000|2020-12-23 12:00:00|23.56|23.48|23.63|23.55|23.63|23.55|23.56|23.48|50
1608725100000|2020-12-23 12:05:00|23.61|23.53|23.63|23.55|23.63|23.55|23.61|23.53|1
1608725400000|2020-12-23 12:10:00|23.61|23.53|23.63|23.55|23.63|23.55|23.61|23.53|31
1608725700000|2020-12-23 12:15:00|23.61|23.53|23.61|23.53|23.63|23.55|23.61|23.53|0
1608726000000|2020-12-23 12:20:00|23.63|23.55|23.61|23.53|23.63|23.55|23.61|23.53|0
1608726300000|2020-12-23 12:25:00|23.63|23.55|23.63|23.55|23.67|23.59|23.63|23.55|15
1608726900000|2020-12-23 12:35:00|23.61|23.53|23.65|23.57|23.66|23.58|23.59|23.51|12
1608727200000|2020-12-23 12:40:00|23.66|23.58|23.62|23.54|23.66|23.58|23.6|23.52|8
1608727500000|2020-12-23 12:45:00|23.64|23.56|23.6|23.52|23.64|23.56|23.6|23.52|3
1608727800000|2020-12-23 12:50:00|23.58|23.5|23.57|23.49|23.58|23.5|23.57|23.49|0
1608728100000|2020-12-23 12:55:00|23.59|23.51|23.6|23.52|23.61|23.53|23.57|23.49|4
1608728400000|2020-12-23 13:00:00|||||||||2
1608728700000|2020-12-23 13:05:00|23.64|23.56|23.64|23.56|23.64|23.56|23.64|23.56|40
1608729000000|2020-12-23 13:10:00|23.66|23.58|23.68|23.6|23.68|23.6|23.66|23.58|67
1608729300000|2020-12-23 13:15:00|23.66|23.58|23.64|23.56|23.66|23.58|23.64|23.56|9
1608729600000|2020-12-23 13:20:00|||||||||7
1608729900000|2020-12-23 13:25:00|23.62|23.54|23.64|23.56|23.64|23.56|23.62|23.54|31
1608730200000|2020-12-23 13:30:00|23.69|23.61|23.64|23.56|23.69|23.61|23.64|23.56|55
1608730500000|2020-12-23 13:35:00|23.62|23.54|23.59|23.51|23.64|23.56|23.59|23.51|23
1608730800000|2020-12-23 13:40:00|23.62|23.54|23.55|23.47|23.62|23.54|23.54|23.46|42
1608731100000|2020-12-23 13:45:00|23.53|23.45|23.55|23.47|23.55|23.47|23.5|23.42|2
1608731400000|2020-12-23 13:50:00|||||||||1
1608731700000|2020-12-23 13:55:00|23.53|23.45|23.51|23.43|23.53|23.45|23.51|23.43|2
1608732000000|2020-12-23 14:00:00|23.53|23.45|23.47|23.39|23.55|23.47|23.47|23.39|129
1608732300000|2020-12-23 14:05:00|23.46|23.38|23.47|23.39|23.47|23.39|23.46|23.38|0
1608732600000|2020-12-23 14:10:00|23.46|23.38|23.46|23.38|23.46|23.38|23.46|23.38|0
1608732900000|2020-12-23 14:15:00|23.45|23.37|23.38|23.3|23.46|23.38|23.38|23.3|164
1608733200000|2020-12-23 14:20:00|23.36|23.28|23.36|23.28|23.38|23.3|23.34|23.26|81
1608733500000|2020-12-23 14:25:00|23.34|23.26|23.38|23.3|23.38|23.3|23.33|23.25|321
1608733800000|2020-12-23 14:30:00|23.36|23.28|23.38|23.3|23.39|23.31|23.34|23.26|14
1608734100000|2020-12-23 14:35:00|23.36|23.28|23.36|23.28|23.38|23.3|23.31|23.23|30
1608734400000|2020-12-23 14:40:00|23.34|23.26|23.4|23.32|23.41|23.33|23.34|23.26|378
1608734700000|2020-12-23 14:45:00|23.39|23.31|23.39|23.31|23.49|23.41|23.39|23.31|31
1608735000000|2020-12-23 14:50:00|23.38|23.3|23.34|23.26|23.39|23.31|23.32|23.24|73
1608735300000|2020-12-23 14:55:00|23.35|23.27|23.3|23.22|23.39|23.31|23.3|23.22|221
1608735600000|2020-12-23 15:00:00|23.31|23.23|23.23|23.15|23.31|23.23|23.2|23.12|185
1608735900000|2020-12-23 15:05:00|23.22|23.14|23.26|23.18|23.3|23.22|23.18|23.1|405
1608736200000|2020-12-23 15:10:00|23.25|23.17|23.27|23.19|23.31|23.23|23.21|23.13|31
1608736500000|2020-12-23 15:15:00|23.28|23.2|23.4|23.32|23.49|23.41|23.28|23.2|349
1608736800000|2020-12-23 15:20:00|23.39|23.31|23.39|23.31|23.4|23.32|23.37|23.29|18
1608737100000|2020-12-23 15:25:00|23.38|23.3|23.35|23.27|23.39|23.31|23.34|23.26|23
1608737400000|2020-12-23 15:30:00|23.34|23.26|23.27|23.19|23.34|23.26|23.26|23.18|218
1608737700000|2020-12-23 15:35:00|23.26|23.18|23.26|23.18|23.27|23.19|23.26|23.18|47
1608738000000|2020-12-23 15:40:00|23.31|23.23|23.31|23.23|23.31|23.23|23.26|23.18|129
1608738300000|2020-12-23 15:45:00|23.29|23.21|23.26|23.18|23.31|23.23|23.26|23.18|98
1608738600000|2020-12-23 15:50:00|23.23|23.15|23.31|23.23|23.31|23.23|23.23|23.15|212
1608738900000|2020-12-23 15:55:00|23.29|23.21|23.23|23.15|23.3|23.22|23.23|23.15|29
1608739200000|2020-12-23 16:00:00|23.19|23.11|23.18|23.1|23.19|23.11|23.18|23.1|17
1608739500000|2020-12-23 16:05:00|23.16|23.08|23.18|23.1|23.18|23.1|23.13|23.05|254
1608739800000|2020-12-23 16:10:00|23.16|23.08|23.04|22.96|23.16|23.08|23.02|22.94|469
1608740100000|2020-12-23 16:15:00|23|22.92|23.01|22.93|23.08|23|22.99|22.91|523
1608740400000|2020-12-23 16:20:00|23.03|22.95|22.98|22.9|23.03|22.95|22.94|22.86|666
1608740700000|2020-12-23 16:25:00|23.02|22.94|23.06|22.98|23.06|22.98|23.01|22.93|993
1608741000000|2020-12-23 16:30:00|23.08|23|23.15|23.07|23.15|23.07|23.06|22.98|196
1608741600000|2020-12-23 16:40:00|||||||||24
1608741900000|2020-12-23 16:45:00|23.13|23.05|23.07|22.99|23.13|23.05|23.07|22.99|86
1608742200000|2020-12-23 16:50:00|23.06|22.98|23.07|22.99|23.1|23.02|23.05|22.97|7
1608742500000|2020-12-23 16:55:00|23.06|22.98|23.05|22.97|23.07|22.99|22.98|22.9|124
1608742800000|2020-12-23 17:00:00|23.04|22.96|23|22.92|23.04|22.96|23|22.92|5
1608743100000|2020-12-23 17:05:00|22.99|22.91|22.96|22.88|23|22.92|22.96|22.88|24
1608743400000|2020-12-23 17:10:00|22.97|22.89|22.94|22.86|22.97|22.89|22.94|22.86|7
1608743700000|2020-12-23 17:15:00|22.9|22.82|22.92|22.84|22.92|22.84|22.9|22.82|1
1608744000000|2020-12-23 17:20:00|22.95|22.87|22.92|22.84|22.96|22.88|22.92|22.84|54
1608744300000|2020-12-23 17:25:00|22.95|22.87|22.91|22.83|22.95|22.87|22.91|22.83|0
1608744600000|2020-12-23 17:30:00|22.89|22.81|22.82|22.74|22.91|22.83|22.82|22.74|10
1608744900000|2020-12-23 17:35:00|22.81|22.73|22.83|22.75|22.83|22.75|22.8|22.72|33
1608745200000|2020-12-23 17:40:00|22.82|22.74|22.91|22.83|22.91|22.83|22.82|22.74|5
1608745500000|2020-12-23 17:45:00|22.89|22.81|22.82|22.74|22.89|22.81|22.82|22.74|0
1608745800000|2020-12-23 17:50:00|22.84|22.76|22.82|22.74|22.87|22.79|22.79|22.71|44
1608746100000|2020-12-23 17:55:00|22.8|22.72|22.82|22.74|22.83|22.75|22.8|22.72|6
1608746400000|2020-12-23 18:00:00|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|1
1608746700000|2020-12-23 18:05:00|22.78|22.7|22.72|22.64|22.78|22.7|22.68|22.6|44
1608747000000|2020-12-23 18:10:00|22.75|22.67|22.71|22.63|22.75|22.67|22.71|22.63|10
1608747300000|2020-12-23 18:15:00|22.72|22.64|22.73|22.65|22.73|22.65|22.71|22.63|3
1608747600000|2020-12-23 18:20:00|22.75|22.67|22.72|22.64|22.75|22.67|22.72|22.64|26
1608747900000|2020-12-23 18:25:00|22.73|22.65|22.73|22.65|22.75|22.67|22.73|22.65|16
1608748200000|2020-12-23 18:30:00|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1608748500000|2020-12-23 18:35:00|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|35
1608748800000|2020-12-23 18:40:00|22.63|22.55|22.65|22.57|22.66|22.58|22.58|22.5|8
1608749100000|2020-12-23 18:45:00|22.63|22.55|22.62|22.54|22.65|22.57|22.62|22.54|1
1608749400000|2020-12-23 18:50:00|22.63|22.55|22.61|22.53|22.63|22.55|22.59|22.51|8
1608749700000|2020-12-23 18:55:00|22.62|22.54|22.66|22.58|22.66|22.58|22.62|22.54|4
1608750000000|2020-12-23 19:00:00|22.65|22.57|22.64|22.56|22.65|22.57|22.62|22.54|0
1608750300000|2020-12-23 19:05:00|22.63|22.55|22.6|22.52|22.63|22.55|22.6|22.52|14
1608750600000|2020-12-23 19:10:00|22.62|22.54|22.54|22.46|22.62|22.54|22.54|22.46|2
1608750900000|2020-12-23 19:15:00|22.56|22.48|22.55|22.47|22.56|22.48|22.55|22.47|0
1608751500000|2020-12-23 19:25:00|22.58|22.5|22.6|22.52|22.6|22.52|22.55|22.47|6
1608751800000|2020-12-23 19:30:00|22.55|22.47|22.54|22.46|22.56|22.48|22.54|22.46|9
1608752100000|2020-12-23 19:35:00|22.55|22.47|22.52|22.44|22.55|22.47|22.52|22.44|0
1608752400000|2020-12-23 19:40:00|22.54|22.46|22.52|22.44|22.55|22.47|22.52|22.44|6
1608752700000|2020-12-23 19:45:00|22.54|22.46|22.54|22.46|22.55|22.47|22.53|22.45|2
1608753000000|2020-12-23 19:50:00|22.55|22.47|22.53|22.45|22.55|22.47|22.53|22.45|3
1608753300000|2020-12-23 19:55:00|22.54|22.46|22.64|22.56|22.64|22.56|22.53|22.45|15
1608753600000|2020-12-23 20:00:00|22.65|22.57|22.66|22.41|22.73|22.6|22.6|22.41|9
1608753900000|2020-12-23 20:05:00|22.6|22.52|22.64|22.56|22.71|22.56|22.59|22.41|2
1608754200000|2020-12-23 20:10:00|22.68|22.43|22.68|22.43|22.68|22.43|22.68|22.43|1
1608754800000|2020-12-23 20:20:00|22.67|22.59|22.71|22.46|22.71|22.59|22.67|22.46|3
1608755100000|2020-12-23 20:25:00|22.7|22.45|22.67|22.59|22.71|22.59|22.67|22.45|0
1608755400000|2020-12-23 20:30:00|22.66|22.58|22.64|22.56|22.66|22.58|22.64|22.56|8
1608755700000|2020-12-23 20:35:00|||||||||5
1608756000000|2020-12-23 20:40:00|22.62|22.54|22.59|22.51|22.7|22.54|22.57|22.45|0
1608756600000|2020-12-23 20:50:00|22.61|22.53|22.73|22.43|22.87|22.61|22.61|22.43|16
1608756900000|2020-12-23 20:55:00|22.75|22.45|23.01|22.71|23.05|22.75|22.61|22.45|25
1609114500000|2020-12-28 00:15:00|22.39|22.31|22.39|22.31|22.51|22.31|22.39|22.24|0
1609114800000|2020-12-28 00:20:00|22.38|22.3|22.37|22.29|22.39|22.31|22.35|22.27|0
1609115100000|2020-12-28 00:25:00|22.35|22.27|22.34|22.09|22.4|22.27|22.34|22.09|20
1609115400000|2020-12-28 00:30:00|22.22|22.14|22.35|22.1|22.35|22.14|22.22|22.07|0
1609115700000|2020-12-28 00:35:00|22.34|22.09|22.35|22.1|22.35|22.1|22.32|22.07|0
1609116000000|2020-12-28 00:40:00|22.32|22.07|22.35|22.1|22.35|22.1|22.32|22.07|0
1609116300000|2020-12-28 00:45:00|22.34|22.09|22.35|22.1|22.35|22.1|22.32|22.07|0
1609116600000|2020-12-28 00:50:00|22.34|22.09|22.35|22.1|22.35|22.1|22.34|22.09|0
1609116900000|2020-12-28 00:55:00|22.34|22.09|22.32|22.07|22.35|22.1|22.32|22.07|0
1609117200000|2020-12-28 01:00:00|22.22|22.14|22.35|22.1|22.35|22.14|22.22|22.07|0
1609117500000|2020-12-28 01:05:00|22.34|22.09|22.32|22.07|22.34|22.14|22.22|22.07|0
1609117800000|2020-12-28 01:10:00|22.33|22.08|22.32|22.07|22.34|22.14|22.22|22.07|0
1609118100000|2020-12-28 01:15:00|22.33|22.08|22.34|22.09|22.35|22.1|22.32|22.07|0
1609118400000|2020-12-28 01:20:00|22.35|22.1|22.21|22.13|22.37|22.13|22.21|22.09|0
1609118700000|2020-12-28 01:25:00|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1609119000000|2020-12-28 01:30:00|22.15|22.07|22.15|22.07|22.26|22.11|22.15|22.01|1
1609119300000|2020-12-28 01:35:00|22.26|22.01|22.25|22|22.33|22.08|22.25|22|0
1609119600000|2020-12-28 01:40:00|22.26|22.01|22.26|22.01|22.26|22.01|22.26|22.01|0
1609119900000|2020-12-28 01:45:00|22.28|22.03|22.34|22.04|22.34|22.08|22.28|22.03|5
1609120200000|2020-12-28 01:50:00|22.3|22.05|22.3|22.05|22.34|22.08|22.3|22.04|0
1609120500000|2020-12-28 01:55:00|22.31|22.06|22.3|22.05|22.34|22.08|22.28|22.02|0
1609120800000|2020-12-28 02:00:00|22.31|22.06|22.32|22.07|22.32|22.07|22.3|22.05|0
1609121100000|2020-12-28 02:05:00|22.3|22.05|22.32|22.07|22.32|22.07|22.3|22.05|0
1609121400000|2020-12-28 02:10:00|22.33|22.08|22.33|22.08|22.35|22.1|22.33|22.08|0
1609121700000|2020-12-28 02:15:00|22.32|22.02|22.3|22.05|22.32|22.05|22.28|22.02|0
1609122000000|2020-12-28 02:20:00|22.29|22.04|22.25|22|22.3|22.05|22.25|21.96|0
1609122300000|2020-12-28 02:25:00|22.29|21.99|22.28|22.03|22.29|22.03|22.28|21.99|0
1609123500000|2020-12-28 02:45:00|22.27|22.02|22.25|21.95|22.27|22.02|22.25|21.95|0
1609123800000|2020-12-28 02:50:00|22.24|21.99|22.21|21.96|22.25|21.99|22.21|21.95|0
1609124400000|2020-12-28 03:00:00|22.19|21.94|22.19|21.89|22.21|21.96|22.18|21.89|0
1609124700000|2020-12-28 03:05:00|22.22|21.92|22.22|21.92|22.22|21.93|22.18|21.92|0
1609125900000|2020-12-28 03:25:00|22.18|21.93|22.22|21.92|22.22|21.94|22.18|21.92|0
1609128000000|2020-12-28 04:00:00|22.21|21.96|22.29|21.99|22.3|22|22.21|21.96|0
1609130700000|2020-12-28 04:45:00|22.25|22|22.24|21.99|22.25|22|22.24|21.99|0
1609131300000|2020-12-28 04:55:00|22.28|21.98|22.29|21.99|22.29|21.99|22.28|21.98|0
1609132200000|2020-12-28 05:10:00|22.28|21.98|22.28|21.98|22.28|21.98|22.28|21.98|0
1609132500000|2020-12-28 05:15:00|22.24|21.99|22.24|21.99|22.24|21.99|22.24|21.99|0
1609132800000|2020-12-28 05:20:00|22.23|21.98|22.22|21.92|22.23|21.98|22.22|21.92|0
1609134900000|2020-12-28 05:55:00|22.18|21.93|22.18|21.93|22.18|21.93|22.18|21.93|0
1609135200000|2020-12-28 06:00:00|22.22|21.92|22.22|21.92|22.22|21.92|22.22|21.92|0
1609135500000|2020-12-28 06:05:00|22.21|21.96|22.28|22.03|22.29|22.03|22.21|21.92|0
1609135800000|2020-12-28 06:10:00|22.29|22.04|22.28|22.03|22.29|22.04|22.28|22.03|0
1609136100000|2020-12-28 06:15:00|22.29|22.04|22.29|22.04|22.29|22.04|22.29|22.04|0
1609136400000|2020-12-28 06:20:00|22.26|22.01|22.25|22|22.26|22.01|22.25|22|0
1609136700000|2020-12-28 06:25:00|22.29|21.99|22.25|22|22.29|22|22.25|21.99|0
1609137000000|2020-12-28 06:30:00|22.29|21.99|22.25|22|22.29|22|22.25|21.99|0
1609137300000|2020-12-28 06:35:00|22.22|21.97|22.19|21.94|22.23|21.97|22.19|21.93|0
1609137600000|2020-12-28 06:40:00|22.23|21.93|22.23|21.93|22.23|21.97|22.22|21.93|0
1609138200000|2020-12-28 06:50:00|22.22|21.97|22.24|21.99|22.24|21.99|22.2|21.93|0
1609138500000|2020-12-28 06:55:00|22.22|21.97|22.19|21.94|22.24|21.99|22.19|21.94|0
1609138800000|2020-12-28 07:00:00|22.23|21.93|22.15|21.9|22.25|21.97|22.15|21.9|0
1609139100000|2020-12-28 07:05:00|22.12|21.87|22.12|21.87|22.13|21.88|22.12|21.87|0
1609139400000|2020-12-28 07:10:00|22.13|21.88|22.12|21.87|22.15|21.9|22.08|21.83|0
1609139700000|2020-12-28 07:15:00|22.1|21.85|22.13|21.88|22.13|21.95|22.03|21.84|0
1609140000000|2020-12-28 07:20:00|22.14|21.89|22.17|21.92|22.17|21.92|22.14|21.89|47
1609140300000|2020-12-28 07:25:00|22.18|21.93|22.17|21.92|22.18|21.93|22.17|21.92|0
1609140600000|2020-12-28 07:30:00|22.15|21.9|22.15|21.9|22.15|21.9|22.15|21.9|0
1609140900000|2020-12-28 07:35:00|22.08|22|22.21|21.96|22.22|22.03|22.08|21.93|6
1609141200000|2020-12-28 07:40:00|22.11|22.03|22.11|22.03|22.13|22.05|22.11|22.03|30
1609141500000|2020-12-28 07:45:00|22.13|22.05|22.2|22.12|22.31|22.13|22.11|22.03|75
1609142100000|2020-12-28 07:55:00|22.24|22.16|22.34|22.26|22.36|22.28|22.24|22.16|53
1609142400000|2020-12-28 08:00:00|22.33|22.25|22.26|22.18|22.4|22.32|22.23|22.15|242
1609142700000|2020-12-28 08:05:00|22.28|22.2|22.27|22.19|22.34|22.26|22.25|22.17|115
1609143000000|2020-12-28 08:10:00|22.26|22.18|22.24|22.16|22.3|22.22|22.1|22.02|573
1609143300000|2020-12-28 08:15:00|22.28|22.2|22.35|22.27|22.36|22.28|22.26|22.18|167
1609143600000|2020-12-28 08:20:00|22.36|22.28|22.24|22.16|22.39|22.31|22.21|22.13|201
1609143900000|2020-12-28 08:25:00|22.26|22.18|22.24|22.16|22.29|22.21|22.19|22.11|85
1609144200000|2020-12-28 08:30:00|22.2|22.12|22.2|22.12|22.24|22.16|22.17|22.09|61
1609144500000|2020-12-28 08:35:00|22.19|22.11|22.26|22.18|22.29|22.21|22.19|22.11|37
1609144800000|2020-12-28 08:40:00|22.29|22.21|22.24|22.16|22.34|22.26|22.22|22.14|143
1609145100000|2020-12-28 08:45:00|22.23|22.15|22.21|22.13|22.26|22.18|22.18|22.1|41
1609145400000|2020-12-28 08:50:00|22.19|22.11|22.25|22.17|22.29|22.21|22.16|22.08|68
1609145700000|2020-12-28 08:55:00|22.21|22.13|22.16|22.08|22.21|22.13|22.16|22.08|67
1609146000000|2020-12-28 09:00:00|22.17|22.09|22.17|22.09|22.21|22.13|22.16|22.08|76
1609146300000|2020-12-28 09:05:00|22.16|22.08|22.18|22.1|22.2|22.12|22.16|22.08|9
1609146600000|2020-12-28 09:10:00|22.2|22.12|22.18|22.1|22.21|22.13|22.13|22.05|34
1609146900000|2020-12-28 09:15:00|22.17|22.09|22.18|22.1|22.18|22.1|22.13|22.05|89
1609147200000|2020-12-28 09:20:00|22.17|22.09|22.13|22.05|22.18|22.1|22.13|22.05|37
1609147500000|2020-12-28 09:25:00|22.15|22.07|22.18|22.1|22.18|22.1|22.13|22.05|51
1609147800000|2020-12-28 09:30:00|22.15|22.07|22.14|22.06|22.18|22.1|22.14|22.06|69
1609148100000|2020-12-28 09:35:00|22.13|22.05|22.19|22.11|22.19|22.11|22.13|22.05|104
1609148400000|2020-12-28 09:40:00|22.21|22.13|22.16|22.08|22.21|22.13|22.16|22.08|27
1609148700000|2020-12-28 09:45:00|22.13|22.05|22.13|22.05|22.16|22.08|22.08|22|237
1609149000000|2020-12-28 09:50:00|22.12|22.04|22.13|22.05|22.16|22.08|22.12|22.04|6
1609149300000|2020-12-28 09:55:00|||||||||4
1609149600000|2020-12-28 10:00:00|22.15|22.07|22.16|22.08|22.16|22.08|22.13|22.05|7
1609149900000|2020-12-28 10:05:00|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|23
1609150200000|2020-12-28 10:10:00|22.15|22.07|22.13|22.05|22.16|22.08|22.12|22.04|29
1609150500000|2020-12-28 10:15:00|22.12|22.04|22.15|22.07|22.16|22.08|22.12|22.04|52
1609150800000|2020-12-28 10:20:00|22.13|22.05|22.16|22.08|22.16|22.08|22.13|22.05|46
1609151100000|2020-12-28 10:25:00|22.17|22.09|22.21|22.13|22.21|22.13|22.16|22.08|61
1609151400000|2020-12-28 10:30:00|22.16|22.08|22.15|22.07|22.16|22.08|22.11|22.03|66
1609151700000|2020-12-28 10:35:00|22.14|22.06|22.15|22.07|22.15|22.07|22.14|22.06|0
1609152000000|2020-12-28 10:40:00|22.16|22.08|22.15|22.07|22.16|22.08|22.15|22.07|0
1609152300000|2020-12-28 10:45:00|22.17|22.09|22.16|22.08|22.17|22.09|22.15|22.07|3
1609152600000|2020-12-28 10:50:00|22.19|22.11|22.19|22.11|22.2|22.12|22.19|22.11|22
1609152900000|2020-12-28 10:55:00|22.2|22.12|22.23|22.15|22.24|22.16|22.19|22.11|121
1609153200000|2020-12-28 11:00:00|22.24|22.16|22.28|22.2|22.29|22.21|22.24|22.16|696
1609153500000|2020-12-28 11:05:00|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|135
1609153800000|2020-12-28 11:10:00|22.28|22.2|22.29|22.21|22.29|22.21|22.24|22.16|137
1609154100000|2020-12-28 11:15:00|22.28|22.2|22.34|22.26|22.34|22.26|22.27|22.19|87
1609154400000|2020-12-28 11:20:00|22.33|22.25|22.34|22.26|22.34|22.26|22.33|22.25|0
1609154700000|2020-12-28 11:25:00|22.33|22.25|22.3|22.22|22.34|22.26|22.29|22.21|38
1609155000000|2020-12-28 11:30:00|22.31|22.23|22.31|22.23|22.31|22.23|22.3|22.22|30
1609156200000|2020-12-28 11:50:00|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|111
1609156500000|2020-12-28 11:55:00|22.23|22.15|22.2|22.12|22.28|22.2|22.2|22.12|275
1609156800000|2020-12-28 12:00:00|22.21|22.13|22.28|22.2|22.28|22.2|22.21|22.13|286
1609157100000|2020-12-28 12:05:00|22.3|22.22|22.32|22.24|22.33|22.25|22.28|22.2|1
1609157400000|2020-12-28 12:10:00|22.33|22.25|22.26|22.18|22.33|22.25|22.26|22.18|247
1609157700000|2020-12-28 12:15:00|||||||||168
1609158000000|2020-12-28 12:20:00|22.22|22.14|22.22|22.14|22.25|22.17|22.22|22.14|30
1609158300000|2020-12-28 12:25:00|22.21|22.13|22.22|22.14|22.22|22.14|22.21|22.13|202
1609158600000|2020-12-28 12:30:00|22.2|22.12|22.22|22.14|22.22|22.14|22.17|22.09|328
1609158900000|2020-12-28 12:35:00|22.21|22.13|22.24|22.16|22.25|22.17|22.21|22.13|8
1609159200000|2020-12-28 12:40:00|22.22|22.14|22.22|22.14|22.25|22.17|22.22|22.14|2
1609159500000|2020-12-28 12:45:00|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|103
1609159800000|2020-12-28 12:50:00|||||||||25
1609160100000|2020-12-28 12:55:00|22.27|22.19|22.3|22.22|22.3|22.22|22.25|22.17|170
1609160400000|2020-12-28 13:00:00|22.27|22.19|22.27|22.19|22.32|22.24|22.27|22.19|61
1609160700000|2020-12-28 13:05:00|22.3|22.22|22.3|22.22|22.31|22.23|22.3|22.22|10
1609161000000|2020-12-28 13:10:00|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|21
1609161300000|2020-12-28 13:15:00|22.3|22.22|22.26|22.18|22.3|22.22|22.26|22.18|83
1609161600000|2020-12-28 13:20:00|22.25|22.17|22.3|22.22|22.3|22.22|22.25|22.17|14
1609162200000|2020-12-28 13:30:00|22.29|22.21|22.3|22.22|22.3|22.22|22.29|22.21|17
1609162500000|2020-12-28 13:35:00|||||||||7
1609162800000|2020-12-28 13:40:00|22.32|22.24|22.33|22.25|22.33|22.25|22.3|22.22|75
1609163100000|2020-12-28 13:45:00|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|63
1609163400000|2020-12-28 13:50:00|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|32
1609163700000|2020-12-28 13:55:00|22.34|22.26|22.28|22.2|22.34|22.26|22.28|22.2|78
1609164000000|2020-12-28 14:00:00|22.31|22.23|22.33|22.25|22.33|22.25|22.28|22.2|45
1609164300000|2020-12-28 14:05:00|22.36|22.28|22.33|22.25|22.38|22.3|22.33|22.25|242
1609164900000|2020-12-28 14:15:00|22.32|22.24|22.32|22.24|22.33|22.25|22.32|22.24|33
1609165500000|2020-12-28 14:25:00|||||||||14
1609165800000|2020-12-28 14:30:00|22.33|22.25|22.46|22.38|22.47|22.39|22.33|22.25|228
1609166100000|2020-12-28 14:35:00|22.45|22.37|22.43|22.35|22.45|22.37|22.41|22.33|207
1609166400000|2020-12-28 14:40:00|22.42|22.34|22.41|22.33|22.45|22.37|22.4|22.32|19
1609166700000|2020-12-28 14:45:00|22.43|22.35|22.32|22.24|22.43|22.35|22.3|22.22|48
1609167000000|2020-12-28 14:50:00|22.33|22.25|22.27|22.19|22.4|22.32|22.27|22.19|106
1609167300000|2020-12-28 14:55:00|22.28|22.2|22.26|22.18|22.3|22.22|22.26|22.18|21
1609167600000|2020-12-28 15:00:00|22.27|22.19|22.28|22.2|22.3|22.22|22.26|22.18|26
1609167900000|2020-12-28 15:05:00|22.3|22.22|22.3|22.22|22.32|22.24|22.3|22.22|22
1609168200000|2020-12-28 15:10:00|22.31|22.23|22.27|22.19|22.32|22.24|22.24|22.16|51
1609168500000|2020-12-28 15:15:00|22.29|22.21|22.28|22.2|22.29|22.21|22.27|22.19|24
1609168800000|2020-12-28 15:20:00|22.27|22.19|22.24|22.16|22.28|22.2|22.21|22.13|75
1609169100000|2020-12-28 15:25:00|||||||||83
1609169400000|2020-12-28 15:30:00|22.27|22.19|22.22|22.14|22.27|22.19|22.21|22.13|453
1609169700000|2020-12-28 15:35:00|22.23|22.15|22.27|22.19|22.27|22.19|22.21|22.13|269
1609170000000|2020-12-28 15:40:00|22.26|22.18|22.23|22.15|22.26|22.18|22.21|22.13|259
1609170300000|2020-12-28 15:45:00|22.22|22.14|22.22|22.14|22.26|22.18|22.21|22.13|279
1609170600000|2020-12-28 15:50:00|22.23|22.15|22.23|22.15|22.26|22.18|22.21|22.13|345
1609170900000|2020-12-28 15:55:00|22.25|22.17|22.23|22.15|22.27|22.19|22.22|22.14|198
1609171200000|2020-12-28 16:00:00|22.21|22.13|22.21|22.13|22.21|22.13|22.18|22.1|350
1609171500000|2020-12-28 16:05:00|22.19|22.11|22.18|22.1|22.19|22.11|22.18|22.1|340
1609171800000|2020-12-28 16:10:00|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|421
1609172100000|2020-12-28 16:15:00|22.19|22.11|22.24|22.16|22.24|22.16|22.19|22.11|981
1609172400000|2020-12-28 16:20:00|22.22|22.14|22.21|22.13|22.24|22.16|22.21|22.13|147
1609172700000|2020-12-28 16:25:00|22.19|22.11|22.21|22.13|22.21|22.13|22.16|22.08|150
1609173000000|2020-12-28 16:30:00|22.19|22.11|22.24|22.16|22.24|22.16|22.19|22.11|33
1609173300000|2020-12-28 16:35:00|22.21|22.13|22.21|22.13|22.24|22.16|22.19|22.11|14
1609173600000|2020-12-28 16:40:00|22.2|22.12|22.2|22.12|22.21|22.13|22.19|22.11|7
1609173900000|2020-12-28 16:45:00|22.19|22.11|22.24|22.16|22.24|22.16|22.19|22.11|117
1609174500000|2020-12-28 16:55:00|||||||||36
1609175400000|2020-12-28 17:10:00|||||||||31
1609176900000|2020-12-28 17:35:00|22.25|22.17|22.25|22.17|22.25|22.17|22.24|22.16|0
1609177200000|2020-12-28 17:40:00|22.24|22.16|22.25|22.17|22.26|22.18|22.24|22.16|0
1609177800000|2020-12-28 17:50:00|||||||||10
1609178100000|2020-12-28 17:55:00|22.28|22.2|22.28|22.2|22.28|22.2|22.26|22.18|12
1609178700000|2020-12-28 18:05:00|22.31|22.23|22.38|22.3|22.38|22.3|22.31|22.23|29
1609179000000|2020-12-28 18:10:00|22.36|22.28|22.34|22.26|22.38|22.3|22.33|22.25|14
1609179300000|2020-12-28 18:15:00|22.37|22.29|22.36|22.28|22.38|22.3|22.33|22.25|6
1609179600000|2020-12-28 18:20:00|22.38|22.3|22.4|22.32|22.4|22.32|22.38|22.3|0
1609180200000|2020-12-28 18:30:00|22.42|22.34|22.37|22.29|22.42|22.34|22.37|22.29|1
1609180500000|2020-12-28 18:35:00|22.35|22.27|22.33|22.25|22.35|22.27|22.33|22.25|0
1609180800000|2020-12-28 18:40:00|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1609181100000|2020-12-28 18:45:00|22.36|22.28|22.35|22.27|22.36|22.28|22.34|22.26|2
1609181400000|2020-12-28 18:50:00|22.38|22.3|22.38|22.3|22.38|22.3|22.37|22.29|0
1609182300000|2020-12-28 19:05:00|22.36|22.28|22.36|22.28|22.36|22.28|22.35|22.27|1
1609182600000|2020-12-28 19:10:00|22.35|22.27|22.35|22.27|22.35|22.27|22.33|22.25|7
1609183200000|2020-12-28 19:20:00|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1609184700000|2020-12-28 19:45:00|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|1
1609185000000|2020-12-28 19:50:00|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1609185300000|2020-12-28 19:55:00|||||||||7
1609185600000|2020-12-28 20:00:00|22.35|22.27|22.33|22.25|22.35|22.27|22.33|22.25|0
1609185900000|2020-12-28 20:05:00|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|0
1609186200000|2020-12-28 20:10:00|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1609186500000|2020-12-28 20:15:00|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1609186800000|2020-12-28 20:20:00|22.48|22.23|22.48|22.23|22.48|22.23|22.48|22.23|11
1609187100000|2020-12-28 20:25:00|22.49|22.24|22.48|22.23|22.49|22.24|22.47|22.22|0
1609187400000|2020-12-28 20:30:00|22.49|22.24|22.48|22.23|22.49|22.24|22.48|22.23|0
1609187700000|2020-12-28 20:35:00|22.47|22.22|22.34|22.26|22.48|22.27|22.34|22.2|0
1609188000000|2020-12-28 20:40:00|22.35|22.27|22.37|22.29|22.37|22.29|22.35|22.27|2
1609188300000|2020-12-28 20:45:00|22.38|22.3|22.43|22.35|22.51|22.36|22.37|22.24|25
1609188600000|2020-12-28 20:50:00|22.44|22.36|22.51|22.43|22.56|22.43|22.44|22.29|1
1609188900000|2020-12-28 20:55:00|22.5|22.42|22.51|22.43|22.61|22.44|22.5|22.36|21
1609200900000|2020-12-29 00:15:00|22.39|22.09|22.41|22.11|22.41|22.11|22.39|22.09|0
1609201200000|2020-12-29 00:20:00|22.39|22.09|22.38|22.08|22.39|22.09|22.38|22.08|0
1609201500000|2020-12-29 00:25:00|22.39|22.09|22.38|22.08|22.39|22.09|22.38|22.08|0
1609202400000|2020-12-29 00:40:00|22.39|22.09|22.39|22.09|22.39|22.09|22.39|22.09|0
1609203000000|2020-12-29 00:50:00|22.42|22.12|22.4|22.1|22.43|22.13|22.4|22.1|0
1609203300000|2020-12-29 00:55:00|22.39|22.09|22.36|22.06|22.39|22.09|22.33|22.03|41
1609203600000|2020-12-29 01:00:00|22.37|22.07|22.33|22.03|22.37|22.07|22.33|22.03|0
1609203900000|2020-12-29 01:05:00|22.36|22.06|22.36|22.06|22.37|22.07|22.36|22.06|0
1609204200000|2020-12-29 01:10:00|22.37|22.07|22.36|22.06|22.37|22.07|22.36|22.06|0
1609204500000|2020-12-29 01:15:00|22.37|22.07|22.34|22.04|22.37|22.07|22.32|22.02|0
1609204800000|2020-12-29 01:20:00|22.35|22.09|22.35|22.1|22.35|22.1|22.35|22.09|0
1609205100000|2020-12-29 01:25:00|22.34|22.09|22.35|22.1|22.38|22.12|22.34|22.08|17
1609205400000|2020-12-29 01:30:00|22.33|22.08|22.35|22.1|22.35|22.1|22.32|22.07|1
1609205700000|2020-12-29 01:35:00|22.34|22.09|22.35|22.1|22.35|22.1|22.34|22.09|0
1609206000000|2020-12-29 01:40:00|22.34|22.05|22.34|22.04|22.34|22.05|22.34|22.04|0
1609206300000|2020-12-29 01:45:00|22.32|22.02|22.33|22.03|22.33|22.03|22.32|22.02|0
1609206900000|2020-12-29 01:55:00|22.34|22.04|22.33|22.03|22.34|22.04|22.33|22.03|0
1609207200000|2020-12-29 02:00:00|22.34|22.04|22.28|22.03|22.37|22.14|22.22|22.03|0
1609208700000|2020-12-29 02:25:00|22.29|21.99|22.29|21.99|22.29|21.99|22.29|21.99|0
1609211100000|2020-12-29 03:05:00|22.3|22|22.29|21.99|22.3|22|22.29|21.99|0
1609211700000|2020-12-29 03:15:00|22.3|22.04|22.33|22.08|22.35|22.09|22.29|22.04|0
1609212000000|2020-12-29 03:20:00|22.31|22.06|22.31|22.06|22.31|22.06|22.31|22.06|0
1609212300000|2020-12-29 03:25:00|22.3|22.05|22.3|22.05|22.3|22.05|22.3|22.05|0
1609212600000|2020-12-29 03:30:00|22.31|22.06|22.31|22.06|22.31|22.06|22.31|22.06|0
1609212900000|2020-12-29 03:35:00|22.3|22.05|22.31|22.06|22.31|22.06|22.3|22.05|0
1609213200000|2020-12-29 03:40:00|22.32|22.07|22.32|22.07|22.32|22.07|22.32|22.07|0
1609213800000|2020-12-29 03:50:00|22.23|21.98|22.27|22.02|22.28|22.05|22.13|21.98|10
1609214400000|2020-12-29 04:00:00|22.31|22.01|22.31|22.01|22.31|22.01|22.31|22.01|0
1609215000000|2020-12-29 04:10:00|22.3|22|22.28|21.98|22.31|22.01|22.22|21.97|0
1609215300000|2020-12-29 04:15:00|22.27|21.97|22.3|22.05|22.34|22.05|22.27|21.97|10
1609215600000|2020-12-29 04:20:00|22.34|22.04|22.33|22.08|22.38|22.21|22.29|22.03|30
1609216500000|2020-12-29 04:35:00|22.34|22.04|22.33|22.08|22.34|22.08|22.33|22.03|0
1609216800000|2020-12-29 04:40:00|22.34|22.04|22.34|22.04|22.34|22.08|22.33|22.03|0
1609217100000|2020-12-29 04:45:00|22.33|22.08|22.34|22.04|22.34|22.08|22.33|22.04|0
1609217400000|2020-12-29 04:50:00|22.33|22.08|22.34|22.04|22.34|22.08|22.33|22.04|0
1609217700000|2020-12-29 04:55:00|22.33|22.03|22.33|22.08|22.34|22.08|22.33|22.03|0
1609218000000|2020-12-29 05:00:00|22.32|22.07|22.33|22.03|22.34|22.08|22.32|22.03|0
1609218300000|2020-12-29 05:05:00|22.34|22.04|22.34|22.04|22.34|22.04|22.33|22.03|0
1609218600000|2020-12-29 05:10:00|22.33|22.03|22.33|22.03|22.34|22.04|22.32|22.02|0
1609218900000|2020-12-29 05:15:00|22.34|22.04|22.34|22.04|22.34|22.04|22.33|22.03|0
1609219200000|2020-12-29 05:20:00|22.33|22.03|22.34|22.04|22.34|22.04|22.33|22.03|0
1609219500000|2020-12-29 05:25:00|22.33|22.03|22.29|21.99|22.34|22.04|22.28|21.98|0
1609219800000|2020-12-29 05:30:00|22.28|21.98|22.29|21.99|22.29|21.99|22.28|21.98|0
1609220100000|2020-12-29 05:35:00|22.28|21.98|22.29|21.99|22.29|21.99|22.28|21.98|0
1609220400000|2020-12-29 05:40:00|22.28|21.98|22.29|21.99|22.29|21.99|22.28|21.98|0
1609220700000|2020-12-29 05:45:00|22.28|21.98|22.29|21.99|22.32|22.02|22.28|21.98|0
1609221000000|2020-12-29 05:50:00|22.28|21.98|22.29|21.99|22.29|21.99|22.28|21.98|0
1609221300000|2020-12-29 05:55:00|22.28|21.98|22.29|21.99|22.29|21.99|22.28|21.98|0
1609221900000|2020-12-29 06:05:00|22.31|22.01|22.32|22.02|22.32|22.02|22.29|21.99|0
1609222200000|2020-12-29 06:10:00|22.33|22.03|22.33|22.03|22.34|22.04|22.33|22.03|0
1609222500000|2020-12-29 06:15:00|22.34|22.04|22.32|22.07|22.34|22.08|22.32|22.04|0
1609222800000|2020-12-29 06:20:00|22.31|22.06|22.28|22.03|22.32|22.06|22.28|22.02|0
1609223100000|2020-12-29 06:25:00|22.27|22.02|22.17|22.09|22.27|22.09|22.17|22.02|0
1609224300000|2020-12-29 06:45:00|22.15|22.07|22.17|22.09|22.17|22.09|22.15|22.07|0
1609224600000|2020-12-29 06:50:00|22.27|22.02|22.27|22.02|22.27|22.02|22.27|22.02|0
1609224900000|2020-12-29 06:55:00|22.26|22.01|22.26|22.01|22.27|22.02|22.25|22|0
1609225200000|2020-12-29 07:00:00|22.25|22|22.27|22.02|22.29|22.08|22.14|21.99|0
1609225500000|2020-12-29 07:05:00|22.17|22.09|21.97|21.89|22.17|22.09|21.96|21.83|156
1609225800000|2020-12-29 07:10:00|21.99|21.91|21.99|21.91|21.99|21.91|21.96|21.88|0
1609226100000|2020-12-29 07:15:00|22.03|21.95|22.03|21.95|22.09|21.96|22|21.84|2
1609226400000|2020-12-29 07:20:00|22.05|21.97|22.06|21.98|22.06|21.98|22.02|21.94|27
1609226700000|2020-12-29 07:25:00|22.07|21.99|22.07|21.99|22.07|21.99|22.06|21.98|0
1609227000000|2020-12-29 07:30:00|22.06|21.98|22.07|21.99|22.07|21.99|22.06|21.98|0
1609227300000|2020-12-29 07:35:00|22.08|22|22.08|22|22.08|22|22.07|21.99|0
1609227600000|2020-12-29 07:40:00|22.1|22.02|22.07|21.99|22.1|22.02|22.07|21.99|19
1609227900000|2020-12-29 07:45:00|22.06|21.98|22.04|21.96|22.14|21.99|22.04|21.89|4
1609228200000|2020-12-29 07:50:00|22.03|21.95|21.98|21.9|22.03|21.95|21.97|21.89|62
1609228500000|2020-12-29 07:55:00|22.01|21.93|22.05|21.97|22.08|22|21.97|21.89|39
1609228800000|2020-12-29 08:00:00|22.06|21.98|22.06|21.98|22.07|21.99|22.02|21.94|67
1609229100000|2020-12-29 08:05:00|22.07|21.99|22.11|22.03|22.15|22.07|22.06|21.98|44
1609229400000|2020-12-29 08:10:00|22.09|22.01|22.09|22.01|22.12|22.04|22.09|22.01|34
1609229700000|2020-12-29 08:15:00|22.06|21.98|22.1|22.02|22.11|22.03|22.05|21.97|82
1609230000000|2020-12-29 08:20:00|22.11|22.03|22.12|22.04|22.14|22.06|22.1|22.02|161
1609230300000|2020-12-29 08:25:00|22.11|22.03|22.05|21.97|22.14|22.06|22.05|21.97|176
1609230600000|2020-12-29 08:30:00|22.06|21.98|22.05|21.97|22.06|21.98|22.02|21.94|127
1609230900000|2020-12-29 08:35:00|22.03|21.95|22.02|21.94|22.05|21.97|21.97|21.89|143
1609231200000|2020-12-29 08:40:00|22.06|21.98|22.03|21.95|22.07|21.99|22.02|21.94|43
1609231500000|2020-12-29 08:45:00|22.02|21.94|22.02|21.94|22.07|21.99|22|21.92|11
1609231800000|2020-12-29 08:50:00|22.03|21.95|22.05|21.97|22.05|21.97|22.02|21.94|148
1609232100000|2020-12-29 08:55:00|22.1|22.02|22.08|22|22.1|22.02|22.06|21.98|231
1609232400000|2020-12-29 09:00:00|22.1|22.02|22.06|21.98|22.1|22.02|22.05|21.97|83
1609232700000|2020-12-29 09:05:00|22.05|21.97|22.05|21.97|22.06|21.98|22.02|21.94|115
1609233000000|2020-12-29 09:10:00|22.06|21.98|22.1|22.02|22.1|22.02|22.05|21.97|140
1609233300000|2020-12-29 09:15:00|22.08|22|22.07|21.99|22.1|22.02|22.05|21.97|7
1609233600000|2020-12-29 09:20:00|22.06|21.98|22.06|21.98|22.1|22.02|22.06|21.98|119
1609233900000|2020-12-29 09:25:00|22.07|21.99|22.06|21.98|22.1|22.02|22.05|21.97|35
1609234200000|2020-12-29 09:30:00|22.05|21.97|22.05|21.97|22.06|21.98|22.05|21.97|5
1609234500000|2020-12-29 09:35:00|22.06|21.98|22.06|21.98|22.07|21.99|22.05|21.97|10
1609234800000|2020-12-29 09:40:00|||||||||2
1609235100000|2020-12-29 09:45:00|22.07|21.99|22.11|22.03|22.13|22.05|22.07|21.99|91
1609235400000|2020-12-29 09:50:00|22.09|22.01|22.11|22.03|22.11|22.03|22.07|21.99|38
1609235700000|2020-12-29 09:55:00|22.12|22.04|22.11|22.03|22.12|22.04|22.11|22.03|1
1609236000000|2020-12-29 10:00:00|22.1|22.02|22.08|22|22.1|22.02|22.07|21.99|43
1609236300000|2020-12-29 10:05:00|22.07|21.99|22.12|22.04|22.12|22.04|22.07|21.99|0
1609236600000|2020-12-29 10:10:00|22.11|22.03|22.12|22.04|22.12|22.04|22.11|22.03|0
1609236900000|2020-12-29 10:15:00|||||||||12
1609237200000|2020-12-29 10:20:00|22.11|22.03|22.12|22.04|22.12|22.04|22.11|22.03|22
1609237500000|2020-12-29 10:25:00|22.15|22.07|22.12|22.04|22.17|22.09|22.12|22.04|117
1609237800000|2020-12-29 10:30:00|22.11|22.03|22.12|22.04|22.12|22.04|22.11|22.03|0
1609238100000|2020-12-29 10:35:00|22.11|22.03|22.07|21.99|22.11|22.03|22.07|21.99|26
1609238400000|2020-12-29 10:40:00|22.08|22|22.12|22.04|22.12|22.04|22.08|22|26
1609239000000|2020-12-29 10:50:00|22.09|22.01|22.09|22.01|22.09|22.01|22.08|22|21
1609239300000|2020-12-29 10:55:00|22.08|22|22.08|22|22.09|22.01|22.07|21.99|0
1609239600000|2020-12-29 11:00:00|22.09|22.01|22.11|22.03|22.11|22.03|22.08|22|0
1609239900000|2020-12-29 11:05:00|22.12|22.04|22.12|22.04|22.12|22.04|22.11|22.03|0
1609240200000|2020-12-29 11:10:00|22.13|22.05|22.12|22.04|22.13|22.05|22.12|22.04|28
1609240500000|2020-12-29 11:15:00|22.11|22.03|22.12|22.04|22.12|22.04|22.08|22|7
1609240800000|2020-12-29 11:20:00|22.14|22.06|22.15|22.07|22.15|22.07|22.14|22.06|2
1609241100000|2020-12-29 11:25:00|22.16|22.08|22.16|22.08|22.2|22.12|22.12|22.04|115
1609241400000|2020-12-29 11:30:00|22.15|22.07|22.12|22.04|22.16|22.08|22.11|22.03|5
1609241700000|2020-12-29 11:35:00|22.11|22.03|22.1|22.02|22.12|22.04|22.1|22.02|20
1609242000000|2020-12-29 11:40:00|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1609242300000|2020-12-29 11:45:00|||||||||58
1609242600000|2020-12-29 11:50:00|22.14|22.06|22.12|22.04|22.14|22.06|22.12|22.04|13
1609242900000|2020-12-29 11:55:00|22.15|22.07|22.12|22.04|22.16|22.08|22.12|22.04|102
1609243200000|2020-12-29 12:00:00|22.11|22.03|22.15|22.07|22.15|22.07|22.11|22.03|9
1609243500000|2020-12-29 12:05:00|22.14|22.06|22.14|22.06|22.15|22.07|22.12|22.04|3
1609243800000|2020-12-29 12:10:00|22.12|22.04|22.14|22.06|22.15|22.07|22.12|22.04|51
1609244400000|2020-12-29 12:20:00|22.15|22.07|22.14|22.06|22.15|22.07|22.14|22.06|1
1609244700000|2020-12-29 12:25:00|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1609245300000|2020-12-29 12:35:00|22.14|22.06|22.12|22.04|22.14|22.06|22.12|22.04|27
1609245600000|2020-12-29 12:40:00|22.15|22.07|22.16|22.08|22.17|22.09|22.14|22.06|19
1609245900000|2020-12-29 12:45:00|22.15|22.07|22.15|22.07|22.16|22.08|22.15|22.07|6
1609246200000|2020-12-29 12:50:00|22.17|22.09|22.2|22.12|22.21|22.13|22.17|22.09|17
1609246500000|2020-12-29 12:55:00|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|20
1609246800000|2020-12-29 13:00:00|22.26|22.18|22.26|22.18|22.26|22.18|22.24|22.16|228
1609247100000|2020-12-29 13:05:00|22.25|22.17|22.22|22.14|22.26|22.18|22.22|22.14|74
1609247400000|2020-12-29 13:10:00|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|11
1609248000000|2020-12-29 13:20:00|22.22|22.14|22.19|22.11|22.22|22.14|22.19|22.11|117
1609248300000|2020-12-29 13:25:00|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|41
1609248900000|2020-12-29 13:35:00|22.27|22.19|22.3|22.22|22.3|22.22|22.25|22.17|115
1609249200000|2020-12-29 13:40:00|22.29|22.21|22.32|22.24|22.32|22.24|22.27|22.19|10
1609249500000|2020-12-29 13:45:00|22.29|22.21|22.27|22.19|22.32|22.24|22.27|22.19|12
1609249800000|2020-12-29 13:50:00|22.24|22.16|22.23|22.15|22.27|22.19|22.23|22.15|76
1609250100000|2020-12-29 13:55:00|||||||||1
1609250400000|2020-12-29 14:00:00|||||||||23
1609250700000|2020-12-29 14:05:00|||||||||2
1609251000000|2020-12-29 14:10:00|22.25|22.17|22.26|22.18|22.26|22.18|22.25|22.17|35
1609251300000|2020-12-29 14:15:00|22.22|22.14|22.23|22.15|22.24|22.16|22.22|22.14|124
1609251600000|2020-12-29 14:20:00|22.26|22.18|22.27|22.19|22.27|22.19|22.26|22.18|150
1609251900000|2020-12-29 14:25:00|22.25|22.17|22.23|22.15|22.25|22.17|22.23|22.15|133
1609252200000|2020-12-29 14:30:00|22.25|22.17|22.27|22.19|22.27|22.19|22.2|22.12|343
1609252500000|2020-12-29 14:35:00|22.29|22.21|22.32|22.24|22.32|22.24|22.27|22.19|233
1609252800000|2020-12-29 14:40:00|22.34|22.26|22.35|22.27|22.35|22.27|22.32|22.24|265
1609253100000|2020-12-29 14:45:00|22.36|22.28|22.35|22.27|22.36|22.28|22.35|22.27|100
1609253400000|2020-12-29 14:50:00|22.37|22.29|22.48|22.4|22.48|22.4|22.37|22.29|189
1609253700000|2020-12-29 14:55:00|22.47|22.39|22.51|22.43|22.56|22.48|22.44|22.36|511
1609254000000|2020-12-29 15:00:00|22.52|22.44|22.46|22.38|22.56|22.48|22.43|22.35|260
1609254300000|2020-12-29 15:05:00|22.48|22.4|22.56|22.48|22.56|22.48|22.47|22.39|217
1609254600000|2020-12-29 15:10:00|22.55|22.47|22.65|22.57|22.67|22.59|22.55|22.47|393
1609254900000|2020-12-29 15:15:00|22.64|22.56|22.59|22.51|22.69|22.61|22.56|22.48|96
1609255200000|2020-12-29 15:20:00|22.6|22.52|22.55|22.47|22.6|22.52|22.52|22.44|101
1609255500000|2020-12-29 15:25:00|22.56|22.48|22.61|22.53|22.61|22.53|22.53|22.45|237
1609255800000|2020-12-29 15:30:00|22.6|22.52|22.61|22.53|22.61|22.53|22.56|22.48|101
1609256100000|2020-12-29 15:35:00|22.64|22.56|22.64|22.56|22.64|22.56|22.56|22.48|131
1609256400000|2020-12-29 15:40:00|22.63|22.55|22.64|22.56|22.67|22.59|22.6|22.52|667
1609256700000|2020-12-29 15:45:00|22.66|22.58|22.72|22.64|22.72|22.64|22.64|22.56|43
1609257000000|2020-12-29 15:50:00|22.73|22.65|22.77|22.69|22.77|22.69|22.71|22.63|290
1609257300000|2020-12-29 15:55:00|22.76|22.68|22.77|22.69|22.77|22.69|22.72|22.64|149
1609257600000|2020-12-29 16:00:00|22.8|22.72|22.82|22.74|22.82|22.74|22.77|22.69|311
1609257900000|2020-12-29 16:05:00|22.79|22.71|22.77|22.69|22.82|22.74|22.74|22.66|93
1609258200000|2020-12-29 16:10:00|22.74|22.66|22.82|22.74|22.82|22.74|22.74|22.66|150
1609258500000|2020-12-29 16:15:00|22.81|22.73|22.87|22.79|22.91|22.83|22.79|22.71|128
1609258800000|2020-12-29 16:20:00|22.85|22.77|22.79|22.71|22.87|22.79|22.79|22.71|136
1609259100000|2020-12-29 16:25:00|22.78|22.7|22.69|22.61|22.79|22.71|22.69|22.61|222
1609259400000|2020-12-29 16:30:00|22.71|22.63|22.72|22.64|22.74|22.66|22.69|22.61|202
1609259700000|2020-12-29 16:35:00|22.69|22.61|22.67|22.59|22.72|22.64|22.67|22.59|21
1609260000000|2020-12-29 16:40:00|22.68|22.6|22.67|22.59|22.71|22.63|22.67|22.59|2
1609260300000|2020-12-29 16:45:00|22.68|22.6|22.72|22.64|22.72|22.64|22.67|22.59|52
1609260600000|2020-12-29 16:50:00|22.7|22.62|22.72|22.64|22.72|22.64|22.67|22.59|7
1609260900000|2020-12-29 16:55:00|22.76|22.68|22.77|22.69|22.8|22.72|22.75|22.67|127
1609261200000|2020-12-29 17:00:00|22.75|22.67|22.78|22.7|22.8|22.72|22.75|22.67|1
1609261500000|2020-12-29 17:05:00|22.79|22.71|22.75|22.67|22.8|22.72|22.75|22.67|2
1609261800000|2020-12-29 17:10:00|22.76|22.68|22.85|22.77|22.85|22.77|22.75|22.67|4
1609262100000|2020-12-29 17:15:00|22.84|22.76|22.85|22.77|22.85|22.77|22.8|22.72|4
1609262400000|2020-12-29 17:20:00|22.87|22.79|22.95|22.87|22.95|22.87|22.87|22.79|28
1609262700000|2020-12-29 17:25:00|22.97|22.89|22.95|22.87|22.98|22.9|22.9|22.82|74
1609263000000|2020-12-29 17:30:00|22.97|22.89|23.02|22.94|23.03|22.95|22.95|22.87|0
1609263300000|2020-12-29 17:35:00|23|22.92|23.08|23|23.1|23.02|22.98|22.9|165
1609263600000|2020-12-29 17:40:00|23.06|22.98|23.09|23.01|23.1|23.02|22.98|22.9|34
1609263900000|2020-12-29 17:45:00|23.1|23.02|23.16|23.08|23.21|23.13|23.1|23.02|55
1609264200000|2020-12-29 17:50:00|23.17|23.09|23.21|23.13|23.25|23.17|23.16|23.08|32
1609264500000|2020-12-29 17:55:00|23.22|23.14|23.06|22.98|23.23|23.15|23.06|22.98|45
1609264800000|2020-12-29 18:00:00|23.07|22.99|23.15|23.07|23.16|23.08|23.06|22.98|13
1609265100000|2020-12-29 18:05:00|23.16|23.08|23.08|23|23.16|23.08|23.04|22.96|7
1609265400000|2020-12-29 18:10:00|23.09|23.01|23.03|22.95|23.13|23.05|23.02|22.94|2
1609265700000|2020-12-29 18:15:00|23.04|22.96|23.04|22.96|23.06|22.98|23|22.92|15
1609266000000|2020-12-29 18:20:00|23.03|22.95|23.08|23|23.09|23.01|23.03|22.95|0
1609266300000|2020-12-29 18:25:00|23.09|23.01|23.05|22.97|23.09|23.01|23.05|22.97|1
1609266600000|2020-12-29 18:30:00|23.07|22.99|23.05|22.97|23.09|23.01|23.05|22.97|0
1609266900000|2020-12-29 18:35:00|23.08|23|23.08|23|23.09|23.01|23.05|22.97|0
1609267200000|2020-12-29 18:40:00|23.07|22.99|23.16|23.08|23.23|23.15|23.07|22.99|51
1609267500000|2020-12-29 18:45:00|23.15|23.07|23.18|23.1|23.22|23.14|23.12|23.04|7
1609267800000|2020-12-29 18:50:00|23.17|23.09|23.11|23.03|23.22|23.14|23.08|23|10
1609268100000|2020-12-29 18:55:00|23.1|23.02|23.16|23.08|23.16|23.08|23.1|23.02|0
1609268400000|2020-12-29 19:00:00|23.17|23.09|23.34|23.26|23.35|23.27|23.17|23.09|25
1609268700000|2020-12-29 19:05:00|23.35|23.27|23.35|23.27|23.4|23.32|23.34|23.26|9
1609269000000|2020-12-29 19:10:00|23.38|23.3|23.35|23.27|23.4|23.32|23.3|23.22|58
1609269300000|2020-12-29 19:15:00|23.34|23.26|23.37|23.29|23.37|23.29|23.34|23.26|4
1609269600000|2020-12-29 19:20:00|23.44|23.19|23.37|23.29|23.44|23.3|23.37|23.19|10
1609269900000|2020-12-29 19:25:00|23.34|23.26|23.37|23.29|23.37|23.29|23.34|23.26|1
1609270200000|2020-12-29 19:30:00|23.38|23.3|23.38|23.3|23.38|23.3|23.38|23.3|0
1609270500000|2020-12-29 19:35:00|23.37|23.29|23.34|23.26|23.37|23.29|23.34|23.26|2
1609270800000|2020-12-29 19:40:00|23.31|23.23|23.26|23.18|23.31|23.23|23.26|23.18|0
1609271100000|2020-12-29 19:45:00|23.28|23.2|23.26|23.18|23.29|23.21|23.26|23.18|0
1609271400000|2020-12-29 19:50:00|23.23|23.15|23.19|23.11|23.23|23.15|23.18|23.1|1
1609271700000|2020-12-29 19:55:00|23.26|23.01|23.25|23|23.26|23.01|23.25|23|0
1609272000000|2020-12-29 20:00:00|23.22|22.97|23.11|23.03|23.22|23.03|23.11|22.93|0
1609272300000|2020-12-29 20:05:00|23.18|22.93|23.25|23|23.29|23.11|23.14|22.93|4
1609272600000|2020-12-29 20:10:00|23.18|23.1|23.21|22.96|23.25|23.1|23.15|22.96|0
1609272900000|2020-12-29 20:15:00|23.11|23.03|23.15|22.9|23.21|23.03|23.04|22.9|1
1609273200000|2020-12-29 20:20:00|23.05|22.97|23.07|22.99|23.12|22.99|23.05|22.87|1
1609273500000|2020-12-29 20:25:00|23.14|22.89|23.02|22.94|23.14|22.99|23.02|22.84|0
1609273800000|2020-12-29 20:30:00|23.03|22.95|23.09|23.01|23.14|23.03|23.03|22.89|0
1609274100000|2020-12-29 20:35:00|23.08|23|23.14|22.89|23.14|23|23.02|22.87|0
1609274400000|2020-12-29 20:40:00|23.02|22.94|23.04|22.96|23.14|22.96|22.99|22.84|0
1609274700000|2020-12-29 20:45:00|23.11|22.86|23.11|23.03|23.11|23.03|23.04|22.86|1
1609275000000|2020-12-29 20:50:00|23.09|23.01|23.16|23.08|23.26|23.08|23.08|22.97|7
1609275300000|2020-12-29 20:55:00|23.15|23.07|23.19|22.89|23.27|23.14|23.11|22.86|11
1609287300000|2020-12-30 00:15:00|23.29|22.99|23.29|22.99|23.3|23|23.26|22.96|0
1609287600000|2020-12-30 00:20:00|23.28|22.98|23.25|22.95|23.28|22.98|23.25|22.95|0
1609287900000|2020-12-30 00:25:00|23.24|22.94|23.23|22.93|23.24|22.94|23.23|22.93|0
1609288200000|2020-12-30 00:30:00|23.24|22.94|23.25|22.95|23.25|22.95|23.23|22.93|0
1609288500000|2020-12-30 00:35:00|23.27|22.97|23.25|22.95|23.27|22.97|23.25|22.95|0
1609288800000|2020-12-30 00:40:00|23.24|22.94|23.24|22.94|23.24|22.94|23.24|22.94|0
1609289400000|2020-12-30 00:50:00|23.25|22.95|23.24|22.94|23.27|22.97|23.24|22.94|0
1609290000000|2020-12-30 01:00:00|23.25|22.95|23.21|22.91|23.27|22.97|23.19|22.89|0
1609290300000|2020-12-30 01:05:00|23.22|22.92|23.18|22.88|23.22|22.92|23.18|22.88|0
1609290600000|2020-12-30 01:10:00|23.19|22.89|23.16|22.86|23.19|22.89|23.12|22.82|0
1609290900000|2020-12-30 01:15:00|23.14|22.84|23.11|22.81|23.16|22.86|23.11|22.81|0
1609291200000|2020-12-30 01:20:00|23.12|22.82|23.13|22.83|23.15|22.85|23.12|22.82|0
1609291500000|2020-12-30 01:25:00|23.15|22.85|23.13|22.83|23.15|22.85|23.13|22.83|0
1609291800000|2020-12-30 01:30:00|23.12|22.82|23.11|22.81|23.12|22.82|23.11|22.81|0
1609292100000|2020-12-30 01:35:00|23.1|22.8|23.11|22.81|23.11|22.81|23.1|22.8|0
1609292400000|2020-12-30 01:40:00|23.08|22.78|23.07|22.77|23.11|22.81|23.07|22.77|0
1609292700000|2020-12-30 01:45:00|23.08|22.78|23.09|22.79|23.11|22.81|23.08|22.78|0
1609293000000|2020-12-30 01:50:00|23.07|22.77|23.11|22.81|23.11|22.81|23.07|22.77|0
1609293300000|2020-12-30 01:55:00|23.12|22.82|23.09|22.79|23.13|22.83|23.09|22.79|0
1609294200000|2020-12-30 02:10:00|23.11|22.81|23.11|22.81|23.11|22.81|23.11|22.81|0
1609294500000|2020-12-30 02:15:00|23.09|22.79|23.09|22.79|23.11|22.81|23.09|22.79|0
1609294800000|2020-12-30 02:20:00|23.11|22.81|23.09|22.79|23.11|22.81|23.09|22.79|0
1609295100000|2020-12-30 02:25:00|23.11|22.81|23.04|22.79|23.11|22.81|23.03|22.78|0
1609295400000|2020-12-30 02:30:00|23.03|22.78|23.04|22.79|23.04|22.79|23.03|22.78|0
1609295700000|2020-12-30 02:35:00|23|22.75|23.04|22.79|23.04|22.79|23|22.75|0
1609296000000|2020-12-30 02:40:00|23.03|22.78|23.03|22.78|23.04|22.78|22.99|22.73|0
1609296300000|2020-12-30 02:45:00|22.92|22.84|22.96|22.71|22.96|22.84|22.89|22.71|0
1609296600000|2020-12-30 02:50:00|22.86|22.78|22.86|22.78|22.96|22.78|22.86|22.71|0
1609296900000|2020-12-30 02:55:00|22.96|22.71|22.86|22.78|22.96|22.78|22.86|22.71|0
1609297200000|2020-12-30 03:00:00|22.93|22.68|22.96|22.71|22.96|22.78|22.86|22.67|0
1609297500000|2020-12-30 03:05:00|22.94|22.69|22.92|22.67|22.96|22.78|22.86|22.67|0
1609297800000|2020-12-30 03:10:00|22.93|22.68|22.95|22.7|22.95|22.7|22.92|22.67|0
1609298100000|2020-12-30 03:15:00|22.93|22.68|22.92|22.67|22.95|22.8|22.86|22.67|1
1609298700000|2020-12-30 03:25:00|22.93|22.68|22.92|22.67|22.93|22.68|22.92|22.67|0
1609299000000|2020-12-30 03:30:00|22.93|22.68|22.93|22.68|22.93|22.68|22.92|22.67|0
1609299300000|2020-12-30 03:35:00|22.95|22.7|22.95|22.7|22.96|22.71|22.95|22.7|0
1609299600000|2020-12-30 03:40:00|22.96|22.71|22.96|22.71|22.96|22.71|22.93|22.68|0
1609299900000|2020-12-30 03:45:00|22.89|22.81|22.9|22.82|22.9|22.82|22.89|22.81|0
1609300200000|2020-12-30 03:50:00|22.89|22.81|22.88|22.8|22.98|22.83|22.86|22.71|0
1609300500000|2020-12-30 03:55:00|22.98|22.73|22.98|22.73|22.98|22.83|22.88|22.73|0
1609301100000|2020-12-30 04:05:00|22.88|22.8|22.88|22.8|22.98|22.8|22.88|22.73|0
1609301400000|2020-12-30 04:10:00|22.98|22.73|22.88|22.8|22.98|22.8|22.88|22.73|0
1609301700000|2020-12-30 04:15:00|22.98|22.73|22.88|22.8|22.98|22.8|22.88|22.73|0
1609303200000|2020-12-30 04:40:00|22.98|22.73|22.88|22.8|22.98|22.82|22.88|22.73|0
1609303800000|2020-12-30 04:50:00|22.98|22.73|22.88|22.8|22.98|22.8|22.88|22.73|0
1609304400000|2020-12-30 05:00:00|22.98|22.73|22.88|22.8|22.98|22.8|22.86|22.67|0
1609305000000|2020-12-30 05:10:00|22.92|22.67|22.92|22.67|22.94|22.8|22.88|22.67|0
1609305600000|2020-12-30 05:20:00|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|0
1609305900000|2020-12-30 05:25:00|22.98|22.73|22.98|22.73|22.98|22.73|22.97|22.72|0
1609306200000|2020-12-30 05:30:00|22.88|22.8|22.88|22.8|22.98|22.8|22.88|22.73|0
1609306500000|2020-12-30 05:35:00|22.98|22.73|22.98|22.73|22.98|22.8|22.88|22.73|0
1609307100000|2020-12-30 05:45:00|22.88|22.8|22.98|22.73|22.98|22.8|22.88|22.73|0
1609307700000|2020-12-30 05:55:00|22.89|22.81|22.91|22.83|23|22.83|22.89|22.73|0
1609308000000|2020-12-30 06:00:00|22.98|22.73|22.98|22.73|22.98|22.83|22.91|22.73|0
1609308300000|2020-12-30 06:05:00|22.89|22.81|22.89|22.81|22.98|22.81|22.89|22.72|0
1609308600000|2020-12-30 06:10:00|22.98|22.73|22.89|22.81|22.98|22.82|22.89|22.73|0
1609308900000|2020-12-30 06:15:00|22.98|22.73|22.91|22.83|22.98|22.83|22.89|22.73|0
1609309800000|2020-12-30 06:30:00|22.9|22.82|22.91|22.83|22.91|22.83|22.9|22.82|0
1609310100000|2020-12-30 06:35:00|22.9|22.82|22.91|22.83|22.91|22.83|22.9|22.82|0
1609310400000|2020-12-30 06:40:00|22.9|22.82|22.9|22.82|22.91|22.83|22.9|22.82|0
1609310700000|2020-12-30 06:45:00|22.91|22.83|22.91|22.83|22.93|22.85|22.91|22.83|10
1609311300000|2020-12-30 06:55:00|22.93|22.85|22.94|22.86|23.04|22.86|22.93|22.79|10
1609311600000|2020-12-30 07:00:00|23|22.92|23.08|22.83|23.21|23.03|23|22.81|29
1609311900000|2020-12-30 07:05:00|23.06|22.81|23.01|22.76|23.06|22.81|23.01|22.76|0
1609312200000|2020-12-30 07:10:00|22.99|22.74|23|22.75|23|22.75|22.99|22.74|0
1609312500000|2020-12-30 07:15:00|22.99|22.74|22.97|22.72|22.99|22.74|22.97|22.72|1
1609312800000|2020-12-30 07:20:00|22.98|22.73|22.82|22.74|22.98|22.75|22.82|22.69|0
1609313100000|2020-12-30 07:25:00|22.83|22.75|22.93|22.68|22.93|22.78|22.82|22.65|11
1609313400000|2020-12-30 07:30:00|22.82|22.74|22.93|22.68|22.94|22.78|22.82|22.68|0
1609313700000|2020-12-30 07:35:00|22.86|22.78|22.86|22.78|22.93|22.78|22.86|22.68|0
1609314000000|2020-12-30 07:40:00|22.85|22.77|22.87|22.79|22.94|22.79|22.79|22.65|35
1609314300000|2020-12-30 07:45:00|22.9|22.82|22.88|22.8|22.98|22.83|22.88|22.73|0
1609314900000|2020-12-30 07:55:00|22.87|22.79|22.88|22.8|22.88|22.8|22.87|22.79|16
1609315200000|2020-12-30 08:00:00|22.91|22.83|22.92|22.84|22.94|22.86|22.88|22.8|7
1609315500000|2020-12-30 08:05:00|22.91|22.83|22.96|22.88|23.01|22.93|22.88|22.8|63
1609315800000|2020-12-30 08:10:00|22.95|22.87|22.83|22.75|22.95|22.87|22.83|22.75|18
1609316100000|2020-12-30 08:15:00|22.85|22.77|22.83|22.75|22.9|22.82|22.83|22.75|52
1609316400000|2020-12-30 08:20:00|22.84|22.76|22.83|22.75|22.87|22.79|22.83|22.75|25
1609316700000|2020-12-30 08:25:00|22.8|22.72|22.8|22.72|22.83|22.75|22.78|22.7|155
1609317000000|2020-12-30 08:30:00|22.75|22.67|22.77|22.69|22.8|22.72|22.75|22.67|235
1609317300000|2020-12-30 08:35:00|22.78|22.7|22.82|22.74|22.83|22.75|22.78|22.7|69
1609317600000|2020-12-30 08:40:00|22.83|22.75|22.81|22.73|22.83|22.75|22.78|22.7|28
1609317900000|2020-12-30 08:45:00|22.82|22.74|22.91|22.83|22.91|22.83|22.82|22.74|43
1609318200000|2020-12-30 08:50:00|22.92|22.84|23.06|22.98|23.09|23.01|22.91|22.83|143
1609318500000|2020-12-30 08:55:00|23.05|22.97|22.98|22.9|23.06|22.98|22.98|22.9|114
1609318800000|2020-12-30 09:00:00|23|22.92|23.06|22.98|23.08|23|23|22.92|2
1609319100000|2020-12-30 09:05:00|23.04|22.96|23.03|22.95|23.08|23|23.03|22.95|6
1609319400000|2020-12-30 09:10:00|23.02|22.94|23.03|22.95|23.03|22.95|23.02|22.94|36
1609319700000|2020-12-30 09:15:00|23.04|22.96|23.03|22.95|23.08|23|23.02|22.94|48
1609320000000|2020-12-30 09:20:00|23.04|22.96|23.03|22.95|23.04|22.96|23.01|22.93|29
1609320300000|2020-12-30 09:25:00|23.02|22.94|22.97|22.89|23.03|22.95|22.97|22.89|35
1609320600000|2020-12-30 09:30:00|22.98|22.9|22.96|22.88|23.02|22.94|22.95|22.87|66
1609320900000|2020-12-30 09:35:00|22.97|22.89|23.01|22.93|23.02|22.94|22.95|22.87|2
1609321200000|2020-12-30 09:40:00|23|22.92|22.98|22.9|23.01|22.93|22.97|22.89|39
1609321500000|2020-12-30 09:45:00|23|22.92|22.98|22.9|23|22.92|22.98|22.9|0
1609321800000|2020-12-30 09:50:00|23|22.92|22.98|22.9|23|22.92|22.98|22.9|17
1609322100000|2020-12-30 09:55:00|||||||||13
1609322400000|2020-12-30 10:00:00|22.97|22.89|22.93|22.85|22.97|22.89|22.93|22.85|11
1609322700000|2020-12-30 10:05:00|22.92|22.84|22.92|22.84|22.93|22.85|22.91|22.83|0
1609323000000|2020-12-30 10:10:00|22.91|22.83|22.92|22.84|22.92|22.84|22.91|22.83|0
1609323300000|2020-12-30 10:15:00|22.95|22.87|22.87|22.79|22.96|22.88|22.87|22.79|9
1609323600000|2020-12-30 10:20:00|22.86|22.78|22.82|22.74|22.86|22.78|22.82|22.74|28
1609323900000|2020-12-30 10:25:00|22.86|22.78|22.87|22.79|22.87|22.79|22.86|22.78|16
1609324200000|2020-12-30 10:30:00|22.91|22.83|22.91|22.83|22.92|22.84|22.89|22.81|9
1609324500000|2020-12-30 10:35:00|22.9|22.82|22.87|22.79|22.91|22.83|22.86|22.78|3
1609324800000|2020-12-30 10:40:00|22.86|22.78|22.88|22.8|22.91|22.83|22.82|22.74|31
1609325100000|2020-12-30 10:45:00|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|12
1609325400000|2020-12-30 10:50:00|22.88|22.8|22.83|22.75|22.91|22.83|22.83|22.75|58
1609325700000|2020-12-30 10:55:00|22.82|22.74|22.86|22.78|22.87|22.79|22.82|22.74|40
1609326000000|2020-12-30 11:00:00|22.87|22.79|22.87|22.79|22.87|22.79|22.85|22.77|8
1609326300000|2020-12-30 11:05:00|22.85|22.77|22.84|22.76|22.86|22.78|22.84|22.76|2
1609326900000|2020-12-30 11:15:00|22.82|22.74|22.85|22.77|22.85|22.77|22.79|22.71|39
1609327200000|2020-12-30 11:20:00|22.86|22.78|22.89|22.81|22.9|22.82|22.86|22.78|124
1609327500000|2020-12-30 11:25:00|22.9|22.82|22.89|22.81|22.9|22.82|22.86|22.78|94
1609327800000|2020-12-30 11:30:00|22.86|22.78|22.86|22.78|22.87|22.79|22.84|22.76|49
1609328100000|2020-12-30 11:35:00|22.85|22.77|22.86|22.78|22.87|22.79|22.84|22.76|1
1609328400000|2020-12-30 11:40:00|22.89|22.81|22.85|22.77|22.91|22.83|22.84|22.76|33
1609328700000|2020-12-30 11:45:00|22.86|22.78|22.9|22.82|22.9|22.82|22.86|22.78|0
1609329000000|2020-12-30 11:50:00|22.89|22.81|22.89|22.81|22.9|22.82|22.89|22.81|0
1609329900000|2020-12-30 12:05:00|22.9|22.82|22.91|22.83|22.93|22.85|22.9|22.82|0
1609331100000|2020-12-30 12:25:00|22.93|22.85|22.94|22.86|22.94|22.86|22.91|22.83|0
1609331400000|2020-12-30 12:30:00|22.93|22.85|22.94|22.86|22.94|22.86|22.93|22.85|0
1609331700000|2020-12-30 12:35:00|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|21
1609332000000|2020-12-30 12:40:00|22.95|22.87|22.94|22.86|22.95|22.87|22.94|22.86|2
1609332600000|2020-12-30 12:50:00|22.96|22.88|22.98|22.9|22.99|22.91|22.96|22.88|11
1609332900000|2020-12-30 12:55:00|22.99|22.91|22.98|22.9|22.99|22.91|22.98|22.9|0
1609333200000|2020-12-30 13:00:00|22.97|22.89|23.01|22.93|23.03|22.95|22.94|22.86|39
1609333500000|2020-12-30 13:05:00|23|22.92|22.99|22.91|23.03|22.95|22.99|22.91|24
1609333800000|2020-12-30 13:10:00|22.98|22.9|22.94|22.86|22.98|22.9|22.94|22.86|13
1609334400000|2020-12-30 13:20:00|22.95|22.87|22.95|22.87|22.99|22.91|22.95|22.87|10
1609334700000|2020-12-30 13:25:00|22.96|22.88|23.02|22.94|23.02|22.94|22.95|22.87|0
1609335000000|2020-12-30 13:30:00|23.03|22.95|23.13|23.05|23.15|23.07|23.03|22.95|126
1609335300000|2020-12-30 13:35:00|23.14|23.06|23.09|23.01|23.14|23.06|23.08|23|95
1609335600000|2020-12-30 13:40:00|23.12|23.04|23.15|23.07|23.17|23.09|23.12|23.04|80
1609335900000|2020-12-30 13:45:00|23.17|23.09|23.17|23.09|23.18|23.1|23.15|23.07|171
1609336200000|2020-12-30 13:50:00|23.22|23.14|23.22|23.14|23.22|23.14|23.17|23.09|102
1609336500000|2020-12-30 13:55:00|23.2|23.12|23.22|23.14|23.23|23.15|23.19|23.11|154
1609336800000|2020-12-30 14:00:00|23.24|23.16|23.29|23.21|23.29|23.21|23.23|23.15|278
1609337100000|2020-12-30 14:05:00|23.26|23.18|23.29|23.21|23.29|23.21|23.26|23.18|142
1609337400000|2020-12-30 14:10:00|23.27|23.19|23.26|23.18|23.27|23.19|23.24|23.16|157
1609337700000|2020-12-30 14:15:00|23.25|23.17|23.26|23.18|23.26|23.18|23.25|23.17|220
1609338000000|2020-12-30 14:20:00|23.28|23.2|23.21|23.13|23.29|23.21|23.21|23.13|145
1609338300000|2020-12-30 14:25:00|||||||||96
1609338600000|2020-12-30 14:30:00|23.24|23.16|23.22|23.14|23.25|23.17|23.13|23.05|333
1609338900000|2020-12-30 14:35:00|23.21|23.13|23.18|23.1|23.22|23.14|23.13|23.05|77
1609339200000|2020-12-30 14:40:00|23.16|23.08|23.18|23.1|23.18|23.1|23.13|23.05|20
1609339500000|2020-12-30 14:45:00|23.17|23.09|23.15|23.07|23.23|23.15|23.13|23.05|32
1609339800000|2020-12-30 14:50:00|23.13|23.05|23.1|23.02|23.16|23.08|23.08|23|260
1609340100000|2020-12-30 14:55:00|23.08|23|23.06|22.98|23.13|23.05|23.06|22.98|189
1609340400000|2020-12-30 15:00:00|23.11|23.03|23.06|22.98|23.11|23.03|23.03|22.95|468
1609340700000|2020-12-30 15:05:00|23.05|22.97|23.03|22.95|23.06|22.98|23.01|22.93|234
1609341000000|2020-12-30 15:10:00|23.02|22.94|23.03|22.95|23.03|22.95|23|22.92|153
1609341300000|2020-12-30 15:15:00|23.06|22.98|23|22.92|23.06|22.98|22.98|22.9|1
1609341600000|2020-12-30 15:20:00|22.98|22.9|22.93|22.85|23|22.92|22.92|22.84|8
1609341900000|2020-12-30 15:25:00|22.92|22.84|22.93|22.85|22.97|22.89|22.92|22.84|166
1609342200000|2020-12-30 15:30:00|22.92|22.84|22.96|22.88|22.96|22.88|22.88|22.8|344
1609342500000|2020-12-30 15:35:00|23|22.92|23.09|23.01|23.09|23.01|22.98|22.9|165
1609342800000|2020-12-30 15:40:00|23.06|22.98|23.05|22.97|23.06|22.98|23.04|22.96|48
1609343100000|2020-12-30 15:45:00|23.06|22.98|23.06|22.98|23.06|22.98|23.02|22.94|115
1609343400000|2020-12-30 15:50:00|23.09|23.01|23.11|23.03|23.11|23.03|23.09|23.01|95
1609343700000|2020-12-30 15:55:00|23.08|23|23.14|23.06|23.14|23.06|23.06|22.98|162
1609344000000|2020-12-30 16:00:00|23.11|23.03|23.11|23.03|23.16|23.08|23.11|23.03|41
1609344300000|2020-12-30 16:05:00|23.14|23.06|23.11|23.03|23.16|23.08|23.08|23|224
1609344600000|2020-12-30 16:10:00|23.09|23.01|23.08|23|23.11|23.03|23.08|23|65
1609344900000|2020-12-30 16:15:00|23.04|22.96|23.07|22.99|23.13|23.05|23.03|22.95|584
1609345200000|2020-12-30 16:20:00|23.05|22.97|23.05|22.97|23.1|23.02|23.04|22.96|42
1609345500000|2020-12-30 16:25:00|23.1|23.02|23.15|23.07|23.2|23.12|23.08|23|812
1609345800000|2020-12-30 16:30:00|23.16|23.08|23.13|23.05|23.2|23.12|23.12|23.04|422
1609346100000|2020-12-30 16:35:00|23.12|23.04|23.11|23.03|23.13|23.05|23.08|23|150
1609346400000|2020-12-30 16:40:00|23.12|23.04|23.11|23.03|23.16|23.08|23.11|23.03|31
1609346700000|2020-12-30 16:45:00|23.12|23.04|23.19|23.11|23.24|23.16|23.12|23.04|132
1609347000000|2020-12-30 16:50:00|23.2|23.12|23.14|23.06|23.2|23.12|23.14|23.06|130
1609347300000|2020-12-30 16:55:00|23.11|23.03|23.11|23.03|23.14|23.06|23.11|23.03|68
1609347600000|2020-12-30 17:00:00|23.1|23.02|23.06|22.98|23.11|23.03|23.06|22.98|0
1609347900000|2020-12-30 17:05:00|23.07|22.99|23.11|23.03|23.11|23.03|23.07|22.99|1
1609348200000|2020-12-30 17:10:00|23.1|23.02|23.08|23|23.11|23.03|23.08|23|0
1609348500000|2020-12-30 17:15:00|23.1|23.02|23.14|23.06|23.14|23.06|23.08|23|43
1609348800000|2020-12-30 17:20:00|23.12|23.04|23.14|23.06|23.14|23.06|23.11|23.03|23
1609349100000|2020-12-30 17:25:00|23.12|23.04|23.07|22.99|23.12|23.04|23.06|22.98|3
1609349400000|2020-12-30 17:30:00|23.08|23|23.11|23.03|23.11|23.03|23.08|23|0
1609349700000|2020-12-30 17:35:00|23.1|23.02|23.11|23.03|23.11|23.03|23.09|23.01|8
1609350000000|2020-12-30 17:40:00|23.1|23.02|23.13|23.05|23.15|23.07|23.1|23.02|0
1609350300000|2020-12-30 17:45:00|23.12|23.04|23.18|23.1|23.18|23.1|23.12|23.04|0
1609350600000|2020-12-30 17:50:00|23.19|23.11|23.27|23.19|23.27|23.19|23.19|23.11|0
1609350900000|2020-12-30 17:55:00|23.25|23.17|23.24|23.16|23.27|23.19|23.24|23.16|9
1609351200000|2020-12-30 18:00:00|23.23|23.15|23.11|23.03|23.23|23.15|23.11|23.03|3
1609351500000|2020-12-30 18:05:00|23.09|23.01|23.09|23.01|23.11|23.03|23.06|22.98|3
1609351800000|2020-12-30 18:10:00|23.1|23.02|23.09|23.01|23.11|23.03|23.09|23.01|0
1609352100000|2020-12-30 18:15:00|23.08|23|23.05|22.97|23.08|23|23.05|22.97|1
1609352400000|2020-12-30 18:20:00|23.06|22.98|23.05|22.97|23.06|22.98|23.04|22.96|0
1609352700000|2020-12-30 18:25:00|23.06|22.98|23.09|23.01|23.09|23.01|23.05|22.97|0
1609353600000|2020-12-30 18:40:00|23.14|23.06|23.02|22.94|23.2|23.06|23.02|22.94|3
1609353900000|2020-12-30 18:45:00|23.12|22.87|22.96|22.88|23.12|22.94|22.93|22.85|10
1609354200000|2020-12-30 18:50:00|22.94|22.86|22.94|22.86|22.94|22.86|22.9|22.82|1
1609354500000|2020-12-30 18:55:00|22.95|22.87|23|22.92|23.05|22.92|22.95|22.8|0
1609354800000|2020-12-30 19:00:00|23.1|22.85|23.05|22.97|23.1|22.97|22.97|22.81|7
1609355100000|2020-12-30 19:05:00|23.04|22.96|23.02|22.94|23.15|23|23.01|22.9|1
1609355400000|2020-12-30 19:10:00|23.01|22.93|23.08|22.83|23.08|22.95|22.99|22.81|0
1609355700000|2020-12-30 19:15:00|23|22.92|22.95|22.87|23.11|22.97|22.93|22.81|23
1609356000000|2020-12-30 19:20:00|22.96|22.88|22.93|22.85|22.96|22.88|22.9|22.82|1
1609356300000|2020-12-30 19:25:00|22.92|22.84|22.96|22.88|22.96|22.88|22.92|22.84|0
1609356600000|2020-12-30 19:30:00|22.95|22.87|23.01|22.93|23.09|22.94|22.95|22.83|0
1609356900000|2020-12-30 19:35:00|23.03|22.95|22.94|22.86|23.03|22.95|22.94|22.86|5
1609357200000|2020-12-30 19:40:00|22.96|22.88|22.93|22.85|22.97|22.89|22.93|22.85|1
1609357500000|2020-12-30 19:45:00|22.91|22.83|22.88|22.8|22.94|22.86|22.88|22.8|2
1609357800000|2020-12-30 19:50:00|22.86|22.78|22.94|22.86|22.98|22.86|22.86|22.7|3
1609358100000|2020-12-30 19:55:00|22.92|22.84|23.05|22.75|23.07|22.91|22.92|22.75|16
1609358400000|2020-12-30 20:00:00|23.06|22.76|23.05|22.8|23.12|22.82|23.05|22.75|0
1609358700000|2020-12-30 20:05:00|23.04|22.74|23.05|22.8|23.06|22.8|23.04|22.74|0
1609359000000|2020-12-30 20:10:00|23.08|22.78|23.07|22.82|23.08|22.82|23.07|22.78|0
1609359300000|2020-12-30 20:15:00|23.11|22.81|23.07|22.82|23.11|22.85|23.07|22.81|0
1609359900000|2020-12-30 20:25:00|23.06|22.81|23.06|22.81|23.07|22.81|23.03|22.73|0
1609360200000|2020-12-30 20:30:00|23.05|22.76|23.01|22.71|23.07|22.81|23|22.7|0
1609360500000|2020-12-30 20:35:00|23|22.7|22.94|22.69|23|22.8|22.86|22.63|3
1609360800000|2020-12-30 20:40:00|22.96|22.71|22.76|22.68|22.97|22.77|22.76|22.63|7
1609361100000|2020-12-30 20:45:00|22.77|22.69|22.78|22.7|23.06|22.76|22.77|22.62|14
1609361400000|2020-12-30 20:50:00|22.77|22.69|22.74|22.49|22.82|22.69|22.63|22.46|5
1609361700000|2020-12-30 20:55:00|22.78|22.48|22.79|22.54|22.8|22.65|22.66|22.48|6
1609719300000|2021-01-04 00:15:00|22.84|22.76|22.95|22.7|22.96|22.8|22.81|22.65|2
1609719600000|2021-01-04 00:20:00|22.94|22.69|22.97|22.72|22.97|22.83|22.9|22.69|1
1609719900000|2021-01-04 00:25:00|22.92|22.67|22.92|22.67|22.96|22.76|22.83|22.66|16
1609720200000|2021-01-04 00:30:00|22.93|22.68|22.96|22.71|22.97|22.72|22.92|22.67|0
1609720500000|2021-01-04 00:35:00|22.88|22.8|23.1|22.8|23.1|22.88|22.88|22.75|22
1609720800000|2021-01-04 00:40:00|23.11|22.81|23.1|22.8|23.13|22.83|23.1|22.8|0
1609721100000|2021-01-04 00:45:00|23.11|22.81|23.08|23|23.17|23|23.06|22.81|0
1609721400000|2021-01-04 00:50:00|23.13|22.88|23.13|22.88|23.13|22.88|23.11|22.86|6
1609721700000|2021-01-04 00:55:00|23.17|22.87|23.17|22.87|23.21|22.96|23.16|22.87|0
1609722000000|2021-01-04 01:00:00|23.18|22.88|23.13|22.88|23.18|22.88|23.13|22.87|0
1609722300000|2021-01-04 01:05:00|23.12|22.87|23.05|22.75|23.12|22.87|23.03|22.74|0
1609722600000|2021-01-04 01:10:00|23.06|22.76|23.06|22.81|23.08|22.81|23.04|22.74|0
1609722900000|2021-01-04 01:15:00|23.08|22.83|23.11|22.86|23.16|22.88|23.06|22.81|0
1609723200000|2021-01-04 01:20:00|23.1|22.85|23.01|22.76|23.1|22.88|22.95|22.76|1
1609723500000|2021-01-04 01:25:00|23|22.75|23.06|22.76|23.06|22.79|22.99|22.74|0
1609723800000|2021-01-04 01:30:00|23.04|22.74|23.11|22.81|23.11|22.83|23.03|22.73|0
1609724100000|2021-01-04 01:35:00|23.08|22.83|23.06|22.76|23.11|22.84|23.06|22.76|0
1609724400000|2021-01-04 01:40:00|23.04|22.74|22.98|22.73|23.04|22.77|22.98|22.73|0
1609724700000|2021-01-04 01:45:00|22.99|22.74|22.98|22.68|23.04|22.78|22.98|22.68|0
1609725000000|2021-01-04 01:50:00|22.95|22.65|22.94|22.69|22.95|22.69|22.86|22.61|0
1609725300000|2021-01-04 01:55:00|22.95|22.7|22.9|22.82|22.95|22.84|22.89|22.7|0
1609725600000|2021-01-04 02:00:00|22.89|22.81|22.9|22.82|22.9|22.82|22.89|22.81|0
1609726200000|2021-01-04 02:10:00|22.89|22.81|22.9|22.82|22.9|22.82|22.88|22.8|0
1609726500000|2021-01-04 02:15:00|22.89|22.81|22.9|22.65|22.98|22.81|22.88|22.65|1
1609726800000|2021-01-04 02:20:00|22.91|22.66|22.9|22.65|22.95|22.7|22.9|22.65|0
1609727100000|2021-01-04 02:25:00|22.93|22.68|22.9|22.65|22.93|22.68|22.9|22.62|0
1609727400000|2021-01-04 02:30:00|22.92|22.67|22.92|22.67|22.92|22.67|22.9|22.65|0
1609727700000|2021-01-04 02:35:00|22.93|22.68|22.93|22.85|22.94|22.85|22.87|22.68|4
1609728000000|2021-01-04 02:40:00|22.94|22.86|22.94|22.86|22.94|22.86|22.93|22.85|0
1609728300000|2021-01-04 02:45:00|22.93|22.85|22.94|22.86|22.94|22.86|22.93|22.85|0
1609729500000|2021-01-04 03:05:00|22.95|22.87|22.96|22.71|23|22.87|22.87|22.7|1
1609729800000|2021-01-04 03:10:00|22.97|22.72|22.95|22.7|22.98|22.73|22.95|22.7|0
1609730100000|2021-01-04 03:15:00|22.99|22.69|22.97|22.72|22.99|22.72|22.96|22.69|0
1609730400000|2021-01-04 03:20:00|22.96|22.71|22.97|22.72|22.97|22.72|22.95|22.7|0
1609730700000|2021-01-04 03:25:00|22.96|22.71|22.96|22.71|22.97|22.72|22.93|22.68|0
1609731000000|2021-01-04 03:30:00|22.97|22.72|22.96|22.71|22.97|22.72|22.96|22.71|0
1609731300000|2021-01-04 03:35:00|22.95|22.7|22.96|22.71|22.97|22.72|22.95|22.7|0
1609731600000|2021-01-04 03:40:00|22.97|22.72|22.96|22.71|22.97|22.72|22.96|22.71|0
1609731900000|2021-01-04 03:45:00|22.97|22.72|22.97|22.72|22.98|22.73|22.96|22.71|0
1609732200000|2021-01-04 03:50:00|22.98|22.73|23.01|22.76|23.01|22.76|22.98|22.73|0
1609732500000|2021-01-04 03:55:00|23|22.75|23.01|22.76|23.01|22.76|23|22.75|1
1609732800000|2021-01-04 04:00:00|23|22.75|22.98|22.73|23|22.75|22.98|22.73|0
1609733100000|2021-01-04 04:05:00|23|22.75|23|22.75|23|22.75|22.98|22.73|0
1609733400000|2021-01-04 04:10:00|22.98|22.73|23|22.75|23|22.75|22.98|22.73|0
1609733700000|2021-01-04 04:15:00|22.99|22.74|23|22.75|23|22.75|22.99|22.74|0
1609734000000|2021-01-04 04:20:00|22.99|22.74|23|22.75|23.01|22.76|22.99|22.74|0
1609734600000|2021-01-04 04:30:00|23.01|22.76|23.03|22.78|23.03|22.78|23.01|22.76|0
1609734900000|2021-01-04 04:35:00|23.01|22.76|23|22.75|23.03|22.78|23|22.75|1
1609735200000|2021-01-04 04:40:00|23.01|22.76|23.01|22.76|23.01|22.76|23.01|22.76|0
1609735500000|2021-01-04 04:45:00|23.02|22.77|22.95|22.87|23.02|22.87|22.95|22.77|0
1609735800000|2021-01-04 04:50:00|22.98|22.9|23.04|22.79|23.07|22.9|22.98|22.79|1
1609736400000|2021-01-04 05:00:00|23.06|22.81|23.04|22.79|23.06|22.87|22.95|22.79|0
1609737000000|2021-01-04 05:10:00|23.03|22.78|23.03|22.78|23.03|22.78|23.03|22.78|0
1609737300000|2021-01-04 05:15:00|23.04|22.79|23.04|22.79|23.04|22.79|23.03|22.78|1
1609737600000|2021-01-04 05:20:00|22.97|22.89|22.99|22.91|23.01|22.93|22.97|22.89|0
1609737900000|2021-01-04 05:25:00|23.01|22.93|23.06|22.81|23.06|22.93|22.96|22.81|1
1609738200000|2021-01-04 05:30:00|23.07|22.82|23.07|22.82|23.07|22.82|23.04|22.79|0
1609738800000|2021-01-04 05:40:00|23.06|22.81|23.06|22.81|23.07|22.82|23.06|22.81|0
1609739100000|2021-01-04 05:45:00|23.07|22.82|23.06|22.81|23.07|22.82|23.06|22.81|0
1609739400000|2021-01-04 05:50:00|23.03|22.78|22.95|22.87|23.06|22.88|22.95|22.78|0
1609739700000|2021-01-04 05:55:00|23.04|22.79|23.01|22.71|23.04|22.85|22.93|22.7|4
1609740000000|2021-01-04 06:00:00|23.03|22.73|23|22.7|23.03|22.73|22.98|22.7|0
1609740300000|2021-01-04 06:05:00|23.01|22.71|23|22.7|23.01|22.71|23|22.7|0
1609740600000|2021-01-04 06:10:00|23.01|22.71|22.98|22.68|23.01|22.71|22.98|22.68|0
1609740900000|2021-01-04 06:15:00|22.97|22.67|22.93|22.68|22.97|22.68|22.93|22.66|0
1609741200000|2021-01-04 06:20:00|22.92|22.67|22.93|22.68|22.93|22.68|22.92|22.67|0
1609741500000|2021-01-04 06:25:00|22.98|22.73|22.98|22.73|22.98|22.73|22.98|22.73|0
1609742100000|2021-01-04 06:35:00|22.96|22.71|22.93|22.68|22.98|22.73|22.93|22.68|1
1609742400000|2021-01-04 06:40:00|22.92|22.67|22.92|22.67|22.92|22.67|22.9|22.65|0
1609742700000|2021-01-04 06:45:00|22.9|22.65|22.9|22.65|22.9|22.65|22.9|22.65|0
1609743000000|2021-01-04 06:50:00|22.89|22.64|22.88|22.63|22.9|22.75|22.78|22.61|3
1609743300000|2021-01-04 06:55:00|22.8|22.72|22.82|22.74|22.89|22.74|22.79|22.63|0
1609743600000|2021-01-04 07:00:00|22.89|22.64|22.67|22.59|22.89|22.7|22.67|22.51|16
1609743900000|2021-01-04 07:05:00|22.64|22.56|22.59|22.51|22.75|22.56|22.59|22.44|30
1609744200000|2021-01-04 07:10:00|22.58|22.5|22.59|22.51|22.7|22.52|22.55|22.45|2
1609744500000|2021-01-04 07:15:00|22.57|22.49|22.63|22.38|22.63|22.51|22.5|22.36|26
1609744800000|2021-01-04 07:20:00|22.56|22.48|22.62|22.54|22.62|22.54|22.55|22.47|0
1609745100000|2021-01-04 07:25:00|22.63|22.55|22.65|22.57|22.65|22.57|22.61|22.53|4
1609745400000|2021-01-04 07:30:00|22.62|22.54|22.72|22.64|22.72|22.64|22.62|22.54|3
1609745700000|2021-01-04 07:35:00|22.73|22.65|22.68|22.6|22.73|22.65|22.68|22.6|0
1609746000000|2021-01-04 07:40:00|22.66|22.58|22.62|22.54|22.7|22.62|22.61|22.53|3
1609746300000|2021-01-04 07:45:00|22.61|22.53|22.67|22.59|22.67|22.59|22.61|22.53|1
1609746600000|2021-01-04 07:50:00|22.66|22.58|22.66|22.58|22.75|22.59|22.62|22.5|33
1609746900000|2021-01-04 07:55:00|22.65|22.57|22.58|22.5|22.66|22.58|22.54|22.46|12
1609747200000|2021-01-04 08:00:00|22.55|22.47|22.54|22.46|22.6|22.52|22.47|22.39|156
1609747500000|2021-01-04 08:05:00|22.53|22.45|22.63|22.55|22.67|22.59|22.49|22.41|220
1609747800000|2021-01-04 08:10:00|22.61|22.53|22.51|22.43|22.61|22.53|22.51|22.43|179
1609748100000|2021-01-04 08:15:00|22.49|22.41|22.56|22.48|22.56|22.48|22.46|22.38|247
1609748400000|2021-01-04 08:20:00|22.54|22.46|22.61|22.53|22.61|22.53|22.54|22.46|394
1609748700000|2021-01-04 08:25:00|22.58|22.5|22.68|22.6|22.68|22.6|22.57|22.49|105
1609749000000|2021-01-04 08:30:00|22.69|22.61|22.72|22.64|22.78|22.7|22.69|22.61|135
1609749300000|2021-01-04 08:35:00|22.73|22.65|22.67|22.59|22.76|22.68|22.64|22.56|290
1609749600000|2021-01-04 08:40:00|22.63|22.55|22.65|22.57|22.68|22.6|22.61|22.53|114
1609749900000|2021-01-04 08:45:00|22.66|22.58|22.68|22.6|22.7|22.62|22.65|22.57|123
1609750200000|2021-01-04 08:50:00|22.67|22.59|22.64|22.56|22.67|22.59|22.61|22.53|175
1609750500000|2021-01-04 08:55:00|22.6|22.52|22.66|22.58|22.66|22.58|22.6|22.52|21
1609750800000|2021-01-04 09:00:00|22.64|22.56|22.58|22.5|22.64|22.56|22.54|22.46|126
1609751100000|2021-01-04 09:05:00|22.57|22.49|22.52|22.44|22.59|22.51|22.52|22.44|198
1609751400000|2021-01-04 09:10:00|22.5|22.42|22.44|22.36|22.5|22.42|22.42|22.34|224
1609751700000|2021-01-04 09:15:00|22.42|22.34|22.4|22.32|22.44|22.36|22.39|22.31|102
1609752000000|2021-01-04 09:20:00|22.42|22.34|22.38|22.3|22.42|22.34|22.38|22.3|319
1609752300000|2021-01-04 09:25:00|22.37|22.29|22.34|22.26|22.38|22.3|22.32|22.24|29
1609752600000|2021-01-04 09:30:00|22.32|22.24|22.34|22.26|22.39|22.31|22.32|22.24|256
1609752900000|2021-01-04 09:35:00|22.36|22.28|22.34|22.26|22.36|22.28|22.29|22.21|313
1609753200000|2021-01-04 09:40:00|22.35|22.27|22.36|22.28|22.38|22.3|22.34|22.26|131
1609753500000|2021-01-04 09:45:00|22.34|22.26|22.39|22.31|22.39|22.31|22.34|22.26|10
1609753800000|2021-01-04 09:50:00|22.38|22.3|22.47|22.39|22.47|22.39|22.35|22.27|30
1609754100000|2021-01-04 09:55:00|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|55
1609754400000|2021-01-04 10:00:00|22.43|22.35|22.39|22.31|22.44|22.36|22.39|22.31|10
1609754700000|2021-01-04 10:05:00|22.42|22.34|22.39|22.31|22.42|22.34|22.37|22.29|61
1609755000000|2021-01-04 10:10:00|22.41|22.33|22.35|22.27|22.42|22.34|22.35|22.27|33
1609755300000|2021-01-04 10:15:00|22.37|22.29|22.45|22.37|22.46|22.38|22.35|22.27|39
1609755600000|2021-01-04 10:20:00|22.43|22.35|22.42|22.34|22.45|22.37|22.4|22.32|28
1609755900000|2021-01-04 10:25:00|22.41|22.33|22.45|22.37|22.45|22.37|22.4|22.32|11
1609756200000|2021-01-04 10:30:00|22.42|22.34|22.4|22.32|22.45|22.37|22.4|22.32|12
1609756500000|2021-01-04 10:35:00|22.39|22.31|22.35|22.27|22.4|22.32|22.35|22.27|24
1609756800000|2021-01-04 10:40:00|22.36|22.28|22.37|22.29|22.4|22.32|22.36|22.28|48
1609757100000|2021-01-04 10:45:00|22.38|22.3|22.4|22.32|22.4|22.32|22.38|22.3|41
1609757400000|2021-01-04 10:50:00|22.41|22.33|22.45|22.37|22.45|22.37|22.4|22.32|57
1609757700000|2021-01-04 10:55:00|22.48|22.4|22.46|22.38|22.5|22.42|22.45|22.37|38
1609758000000|2021-01-04 11:00:00|22.45|22.37|22.4|22.32|22.45|22.37|22.4|22.32|16
1609758600000|2021-01-04 11:10:00|22.43|22.35|22.45|22.37|22.46|22.38|22.4|22.32|20
1609758900000|2021-01-04 11:15:00|22.43|22.35|22.45|22.37|22.5|22.42|22.41|22.33|15
1609759200000|2021-01-04 11:20:00|22.43|22.35|22.43|22.35|22.45|22.37|22.4|22.32|105
1609759500000|2021-01-04 11:25:00|22.45|22.37|22.45|22.37|22.48|22.4|22.45|22.37|42
1609759800000|2021-01-04 11:30:00|22.43|22.35|22.48|22.4|22.48|22.4|22.43|22.35|72
1609760100000|2021-01-04 11:35:00|22.45|22.37|22.44|22.36|22.45|22.37|22.43|22.35|3
1609760400000|2021-01-04 11:40:00|22.45|22.37|22.43|22.35|22.45|22.37|22.39|22.31|10
1609760700000|2021-01-04 11:45:00|22.4|22.32|22.43|22.35|22.43|22.35|22.39|22.31|15
1609761000000|2021-01-04 11:50:00|22.44|22.36|22.46|22.38|22.48|22.4|22.44|22.36|21
1609761300000|2021-01-04 11:55:00|22.48|22.4|22.48|22.4|22.5|22.42|22.46|22.38|22
1609761600000|2021-01-04 12:00:00|22.46|22.38|22.48|22.4|22.5|22.42|22.45|22.37|30
1609761900000|2021-01-04 12:05:00|22.49|22.41|22.55|22.47|22.55|22.47|22.48|22.4|26
1609762200000|2021-01-04 12:10:00|22.58|22.5|22.56|22.48|22.6|22.52|22.55|22.47|3
1609762500000|2021-01-04 12:15:00|22.58|22.5|22.6|22.52|22.6|22.52|22.56|22.48|51
1609762800000|2021-01-04 12:20:00|22.59|22.51|22.58|22.5|22.59|22.51|22.58|22.5|5
1609763100000|2021-01-04 12:25:00|22.57|22.49|22.55|22.47|22.58|22.5|22.53|22.45|51
1609763400000|2021-01-04 12:30:00|22.56|22.48|22.53|22.45|22.58|22.5|22.5|22.42|4
1609763700000|2021-01-04 12:35:00|22.54|22.46|22.53|22.45|22.54|22.46|22.53|22.45|4
1609764000000|2021-01-04 12:40:00|22.54|22.46|22.53|22.45|22.54|22.46|22.53|22.45|14
1609764300000|2021-01-04 12:45:00|22.54|22.46|22.55|22.47|22.58|22.5|22.53|22.45|120
1609764600000|2021-01-04 12:50:00|22.56|22.48|22.55|22.47|22.56|22.48|22.55|22.47|1
1609764900000|2021-01-04 12:55:00|22.53|22.45|22.53|22.45|22.55|22.47|22.51|22.43|13
1609765200000|2021-01-04 13:00:00|22.56|22.48|22.53|22.45|22.58|22.5|22.53|22.45|38
1609765500000|2021-01-04 13:05:00|22.54|22.46|22.56|22.48|22.58|22.5|22.54|22.46|0
1609765800000|2021-01-04 13:10:00|22.58|22.5|22.56|22.48|22.58|22.5|22.53|22.45|11
1609766100000|2021-01-04 13:15:00|22.54|22.46|22.58|22.5|22.58|22.5|22.53|22.45|69
1609766400000|2021-01-04 13:20:00|22.56|22.48|22.58|22.5|22.58|22.5|22.53|22.45|24
1609766700000|2021-01-04 13:25:00|22.59|22.51|22.58|22.5|22.6|22.52|22.58|22.5|2
1609767000000|2021-01-04 13:30:00|22.56|22.48|22.54|22.46|22.56|22.48|22.53|22.45|42
1609767300000|2021-01-04 13:35:00|22.56|22.48|22.54|22.46|22.57|22.49|22.54|22.46|82
1609767600000|2021-01-04 13:40:00|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|10
1609767900000|2021-01-04 13:45:00|22.52|22.44|22.52|22.44|22.53|22.45|22.51|22.43|6
1609768200000|2021-01-04 13:50:00|22.51|22.43|22.43|22.35|22.51|22.43|22.43|22.35|189
1609768500000|2021-01-04 13:55:00|22.44|22.36|22.44|22.36|22.48|22.4|22.43|22.35|189
1609768800000|2021-01-04 14:00:00|22.46|22.38|22.5|22.42|22.5|22.42|22.46|22.38|67
1609769100000|2021-01-04 14:05:00|22.48|22.4|22.54|22.46|22.57|22.49|22.45|22.37|126
1609769400000|2021-01-04 14:10:00|22.57|22.49|22.53|22.45|22.59|22.51|22.52|22.44|94
1609769700000|2021-01-04 14:15:00|22.54|22.46|22.62|22.54|22.62|22.54|22.54|22.46|152
1609770300000|2021-01-04 14:25:00|22.63|22.55|22.67|22.59|22.67|22.59|22.62|22.54|142
1609770600000|2021-01-04 14:30:00|22.68|22.6|22.81|22.73|22.82|22.74|22.66|22.58|392
1609770900000|2021-01-04 14:35:00|22.82|22.74|22.91|22.83|22.96|22.88|22.82|22.74|262
1609771200000|2021-01-04 14:40:00|22.94|22.86|22.83|22.75|22.98|22.9|22.82|22.74|377
1609771500000|2021-01-04 14:45:00|22.82|22.74|22.76|22.68|22.84|22.76|22.74|22.66|105
1609771800000|2021-01-04 14:50:00|22.78|22.7|22.91|22.83|22.93|22.85|22.76|22.68|194
1609772100000|2021-01-04 14:55:00|22.9|22.82|22.98|22.9|22.99|22.91|22.86|22.78|62
1609772400000|2021-01-04 15:00:00|22.96|22.88|23.04|22.96|23.05|22.97|22.96|22.88|94
1609772700000|2021-01-04 15:05:00|23.03|22.95|23.15|23.07|23.16|23.08|23.03|22.95|362
1609773000000|2021-01-04 15:10:00|23.16|23.08|23.28|23.2|23.3|23.22|23.15|23.07|223
1609773300000|2021-01-04 15:15:00|23.27|23.19|23.34|23.26|23.35|23.27|23.25|23.17|228
1609773600000|2021-01-04 15:20:00|23.37|23.29|23.43|23.35|23.43|23.35|23.27|23.19|344
1609773900000|2021-01-04 15:25:00|23.42|23.34|23.37|23.29|23.44|23.36|23.37|23.29|110
1609774200000|2021-01-04 15:30:00|23.4|23.32|23.45|23.37|23.5|23.42|23.4|23.32|511
1609774500000|2021-01-04 15:35:00|23.46|23.38|23.69|23.61|23.69|23.61|23.46|23.38|401
1609774800000|2021-01-04 15:40:00|23.67|23.59|23.57|23.49|23.67|23.59|23.52|23.44|369
1609775100000|2021-01-04 15:45:00|23.59|23.51|23.74|23.66|23.79|23.71|23.59|23.51|772
1609775400000|2021-01-04 15:50:00|23.73|23.65|23.93|23.85|23.93|23.85|23.69|23.61|470
1609775700000|2021-01-04 15:55:00|23.91|23.83|23.98|23.9|24.01|23.93|23.83|23.75|151
1609776000000|2021-01-04 16:00:00|23.99|23.91|24.15|24.07|24.25|24.17|23.88|23.8|887
1609776300000|2021-01-04 16:05:00|24.13|24.05|24.43|24.35|24.43|24.35|24.08|24|992
1609776600000|2021-01-04 16:10:00|24.45|24.37|24.24|24.16|24.57|24.49|24.24|24.16|1320
1609776900000|2021-01-04 16:15:00|24.28|24.2|24.14|24.06|24.39|24.31|24.14|24.06|1560
1609777200000|2021-01-04 16:20:00|24.15|24.07|24.17|24.09|24.21|24.13|24.02|23.94|2101
1609777500000|2021-01-04 16:25:00|24.18|24.1|24.12|24.04|24.22|24.14|24|23.92|2088
1609777800000|2021-01-04 16:30:00|24.09|24.01|24.14|24.06|24.18|24.1|24.06|23.98|1103
1609778100000|2021-01-04 16:35:00|24.11|24.03|24.21|24.13|24.26|24.18|24.09|24.01|139
1609778400000|2021-01-04 16:40:00|24.22|24.14|24.21|24.13|24.28|24.2|24.16|24.08|107
1609778700000|2021-01-04 16:45:00|24.2|24.12|24.33|24.25|24.35|24.27|24.18|24.1|50
1609779000000|2021-01-04 16:50:00|24.31|24.23|24.49|24.41|24.5|24.42|24.21|24.13|122
1609779300000|2021-01-04 16:55:00|24.5|24.42|24.62|24.54|24.62|24.54|24.46|24.38|395
1609779600000|2021-01-04 17:00:00|24.63|24.55|24.6|24.52|24.66|24.58|24.49|24.41|158
1609779900000|2021-01-04 17:05:00|24.59|24.51|24.69|24.61|24.7|24.62|24.5|24.42|199
1609780200000|2021-01-04 17:10:00|24.66|24.58|24.82|24.74|24.82|24.74|24.65|24.57|434
1609780500000|2021-01-04 17:15:00|24.84|24.76|24.68|24.6|24.87|24.79|24.63|24.55|272
1609780800000|2021-01-04 17:20:00|24.69|24.61|24.51|24.43|24.77|24.69|24.51|24.43|157
1609781100000|2021-01-04 17:25:00|24.48|24.4|24.56|24.48|24.63|24.55|24.48|24.4|201
1609781400000|2021-01-04 17:30:00|24.59|24.51|24.56|24.48|24.7|24.62|24.55|24.47|278
1609781700000|2021-01-04 17:35:00|24.57|24.49|24.77|24.69|24.8|24.72|24.57|24.49|104
1609782000000|2021-01-04 17:40:00|24.78|24.7|24.85|24.77|24.85|24.77|24.75|24.67|176
1609782300000|2021-01-04 17:45:00|24.86|24.78|24.89|24.81|24.93|24.85|24.86|24.78|293
1609782600000|2021-01-04 17:50:00|24.86|24.78|24.72|24.64|24.93|24.85|24.69|24.61|118
1609782900000|2021-01-04 17:55:00|24.71|24.63|24.65|24.57|24.74|24.66|24.64|24.56|10
1609783200000|2021-01-04 18:00:00|24.67|24.59|24.66|24.58|24.74|24.66|24.65|24.57|57
1609783500000|2021-01-04 18:05:00|24.69|24.61|24.6|24.52|24.76|24.68|24.6|24.52|73
1609783800000|2021-01-04 18:10:00|24.62|24.54|24.48|24.4|24.62|24.54|24.47|24.39|12
1609784100000|2021-01-04 18:15:00|24.49|24.41|24.36|24.28|24.5|24.42|24.36|24.28|37
1609784400000|2021-01-04 18:20:00|24.35|24.27|24.26|24.18|24.35|24.27|24.25|24.17|55
1609784700000|2021-01-04 18:25:00|24.24|24.16|24.27|24.19|24.31|24.23|24.2|24.12|80
1609785000000|2021-01-04 18:30:00|24.29|24.21|24.42|24.34|24.42|24.34|24.29|24.21|83
1609785300000|2021-01-04 18:35:00|24.41|24.33|24.35|24.27|24.41|24.33|24.3|24.22|1
1609785600000|2021-01-04 18:40:00|24.33|24.25|24.4|24.32|24.4|24.32|24.26|24.18|7
1609785900000|2021-01-04 18:45:00|24.36|24.28|24.38|24.3|24.41|24.33|24.33|24.25|35
1609786200000|2021-01-04 18:50:00|24.37|24.29|24.25|24.17|24.4|24.32|24.25|24.17|53
1609786500000|2021-01-04 18:55:00|24.26|24.18|24.28|24.2|24.28|24.2|24.25|24.17|3
1609786800000|2021-01-04 19:00:00|24.3|24.22|24.32|24.24|24.38|24.3|24.28|24.2|32
1609787100000|2021-01-04 19:05:00|24.33|24.25|24.54|24.46|24.55|24.47|24.32|24.24|96
1609787400000|2021-01-04 19:10:00|24.53|24.45|24.5|24.42|24.6|24.52|24.49|24.41|48
1609787700000|2021-01-04 19:15:00|24.49|24.41|24.54|24.46|24.55|24.47|24.49|24.41|68
1609788000000|2021-01-04 19:20:00|24.53|24.45|24.51|24.43|24.58|24.5|24.51|24.43|78
1609788300000|2021-01-04 19:25:00|24.52|24.44|24.6|24.52|24.6|24.52|24.52|24.44|8
1609788600000|2021-01-04 19:30:00|24.61|24.53|24.68|24.6|24.71|24.63|24.6|24.52|73
1609788900000|2021-01-04 19:35:00|24.7|24.62|24.67|24.59|24.72|24.64|24.62|24.54|10
1609789200000|2021-01-04 19:40:00|24.66|24.58|24.69|24.61|24.71|24.63|24.62|24.54|10
1609789500000|2021-01-04 19:45:00|24.7|24.62|24.73|24.65|24.73|24.65|24.65|24.57|2
1609789800000|2021-01-04 19:50:00|24.74|24.66|24.77|24.69|24.77|24.69|24.74|24.66|0
1609790100000|2021-01-04 19:55:00|24.79|24.71|24.66|24.41|24.83|24.71|24.58|24.41|11
1609790400000|2021-01-04 20:00:00|24.65|24.4|24.77|24.52|24.83|24.64|24.53|24.36|2
1609790700000|2021-01-04 20:05:00|24.76|24.51|24.69|24.44|24.76|24.53|24.54|24.36|2
1609791000000|2021-01-04 20:10:00|24.68|24.43|24.67|24.42|24.76|24.58|24.58|24.39|0
1609791300000|2021-01-04 20:15:00|24.66|24.41|24.72|24.47|24.74|24.58|24.59|24.39|0
1609791600000|2021-01-04 20:20:00|24.71|24.46|24.75|24.5|24.77|24.62|24.65|24.46|2
1609791900000|2021-01-04 20:25:00|24.73|24.48|24.79|24.54|24.79|24.62|24.66|24.45|0
1609792200000|2021-01-04 20:30:00|24.78|24.53|24.71|24.46|24.88|24.73|24.71|24.46|1
1609792500000|2021-01-04 20:35:00|24.75|24.45|24.61|24.36|24.75|24.58|24.61|24.36|2
1609792800000|2021-01-04 20:40:00|24.62|24.37|24.6|24.35|24.65|24.48|24.5|24.3|1
1609793100000|2021-01-04 20:45:00|24.59|24.34|24.45|24.37|24.6|24.46|24.43|24.25|16
1609793400000|2021-01-04 20:50:00|24.44|24.36|24.45|24.2|24.59|24.42|24.33|24.16|20
1609793700000|2021-01-04 20:55:00|24.47|24.22|24.44|24.14|24.7|24.45|24.44|24.14|27
1609805700000|2021-01-05 00:15:00|25.16|24.86|24.42|24.12|25.16|24.86|24.41|24.11|0
1609806000000|2021-01-05 00:20:00|24.51|24.21|24.52|24.22|24.53|24.23|24.42|24.12|0
1609806300000|2021-01-05 00:25:00|24.53|24.23|24.44|24.14|24.53|24.23|24.44|24.14|0
1609806900000|2021-01-05 00:35:00|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|10
1609807200000|2021-01-05 00:40:00|24.48|24.18|24.41|24.11|24.48|24.28|24.36|24.11|0
1609807800000|2021-01-05 00:50:00|24.39|24.09|24.37|24.12|24.41|24.12|24.36|24.09|0
1609808100000|2021-01-05 00:55:00|24.36|24.11|24.41|24.11|24.42|24.12|24.33|24.08|0
1609808400000|2021-01-05 01:00:00|24.42|24.12|24.37|24.07|24.42|24.12|24.34|24.07|0
1609808700000|2021-01-05 01:05:00|24.38|24.08|24.31|24.06|24.38|24.09|24.3|24.05|0
1609809000000|2021-01-05 01:10:00|24.3|24.05|24.3|24.05|24.31|24.06|24.27|24.02|0
1609809300000|2021-01-05 01:15:00|24.29|24.04|24.3|24.05|24.3|24.05|24.27|24.02|0
1609809600000|2021-01-05 01:20:00|24.29|24.04|24.38|24.08|24.38|24.09|24.29|24.04|0
1609809900000|2021-01-05 01:25:00|24.39|24.09|24.38|24.08|24.42|24.12|24.38|24.08|0
1609810200000|2021-01-05 01:30:00|24.39|24.09|24.42|24.12|24.42|24.12|24.38|24.08|0
1609810500000|2021-01-05 01:35:00|24.41|24.11|24.42|24.12|24.42|24.12|24.41|24.11|0
1609810800000|2021-01-05 01:40:00|24.41|24.11|24.42|24.12|24.42|24.12|24.41|24.11|0
1609811100000|2021-01-05 01:45:00|24.45|24.15|24.39|24.09|24.46|24.16|24.39|24.09|0
1609811400000|2021-01-05 01:50:00|24.41|24.11|24.42|24.12|24.42|24.12|24.41|24.11|0
1609811700000|2021-01-05 01:55:00|24.45|24.15|24.46|24.16|24.46|24.16|24.43|24.13|0
1609812000000|2021-01-05 02:00:00|24.45|24.15|24.45|24.15|24.46|24.16|24.41|24.11|0
1609812300000|2021-01-05 02:05:00|24.46|24.16|24.43|24.13|24.46|24.16|24.42|24.12|0
1609812600000|2021-01-05 02:10:00|24.42|24.12|24.31|24.06|24.42|24.12|24.31|24.06|0
1609812900000|2021-01-05 02:15:00|24.33|24.08|24.31|24.06|24.38|24.08|24.31|24.06|0
1609813200000|2021-01-05 02:20:00|24.35|24.05|24.34|24.09|24.38|24.09|24.31|24.05|0
1609813500000|2021-01-05 02:25:00|24.38|24.08|24.38|24.08|24.41|24.11|24.34|24.07|0
1609813800000|2021-01-05 02:30:00|24.34|24.09|24.33|24.08|24.38|24.12|24.33|24.08|9
1609814100000|2021-01-05 02:35:00|24.32|24.07|24.3|24.05|24.33|24.08|24.3|24.05|0
1609814400000|2021-01-05 02:40:00|24.23|23.98|24.23|23.98|24.24|23.99|24.23|23.98|1
1609814700000|2021-01-05 02:45:00|24.24|23.99|24.22|23.97|24.24|24.07|24.15|23.97|0
1609815000000|2021-01-05 02:50:00|24.16|24.08|24.3|24|24.31|24.08|24.16|24|3
1609815300000|2021-01-05 02:55:00|24.29|23.99|24.3|24|24.33|24.03|24.28|23.98|0
1609815600000|2021-01-05 03:00:00|24.31|24.01|24.34|24.04|24.35|24.05|24.31|24.01|0
1609815900000|2021-01-05 03:05:00|24.33|24.03|24.31|24.01|24.33|24.03|24.3|24|0
1609816200000|2021-01-05 03:10:00|24.3|24|24.29|23.99|24.3|24|24.29|23.99|0
1609816500000|2021-01-05 03:15:00|24.3|24|24.33|24.03|24.33|24.03|24.3|24|0
1609816800000|2021-01-05 03:20:00|24.31|24.01|24.29|23.99|24.31|24.01|24.29|23.99|0
1609817100000|2021-01-05 03:25:00|24.3|24|24.29|23.99|24.3|24|24.29|23.99|0
1609817400000|2021-01-05 03:30:00|24.3|24|24.31|24.01|24.31|24.01|24.3|24|0
1609817700000|2021-01-05 03:35:00|24.33|24.03|24.36|24.06|24.36|24.06|24.33|24.03|0
1609818000000|2021-01-05 03:40:00|24.35|24.05|24.42|24.12|24.5|24.2|24.35|24.05|0
1609818300000|2021-01-05 03:45:00|24.43|24.13|24.52|24.22|24.55|24.25|24.43|24.13|0
1609818600000|2021-01-05 03:50:00|24.49|24.19|24.52|24.22|24.52|24.22|24.48|24.18|0
1609818900000|2021-01-05 03:55:00|24.51|24.21|24.52|24.22|24.56|24.26|24.47|24.17|0
1609819200000|2021-01-05 04:00:00|24.53|24.23|24.52|24.22|24.54|24.24|24.5|24.2|0
1609819500000|2021-01-05 04:05:00|24.53|24.23|24.55|24.25|24.55|24.25|24.53|24.23|0
1609819800000|2021-01-05 04:10:00|24.56|24.26|24.6|24.3|24.64|24.34|24.54|24.24|0
1609820100000|2021-01-05 04:15:00|24.61|24.31|24.6|24.35|24.68|24.43|24.49|24.3|1
1609820400000|2021-01-05 04:20:00|24.61|24.36|24.61|24.36|24.65|24.38|24.58|24.33|0
1609820700000|2021-01-05 04:25:00|24.65|24.35|24.62|24.37|24.66|24.4|24.61|24.35|0
1609821000000|2021-01-05 04:30:00|24.51|24.43|24.58|24.33|24.59|24.43|24.5|24.32|0
1609821300000|2021-01-05 04:35:00|24.57|24.32|24.57|24.32|24.57|24.32|24.53|24.28|0
1609821600000|2021-01-05 04:40:00|24.58|24.33|24.59|24.34|24.6|24.35|24.57|24.32|0
1609821900000|2021-01-05 04:45:00|24.57|24.32|24.56|24.31|24.57|24.32|24.53|24.28|0
1609822200000|2021-01-05 04:50:00|24.55|24.3|24.55|24.3|24.56|24.31|24.53|24.28|0
1609822500000|2021-01-05 04:55:00|24.56|24.31|24.57|24.32|24.57|24.32|24.55|24.3|0
1609822800000|2021-01-05 05:00:00|24.56|24.31|24.52|24.27|24.56|24.31|24.52|24.27|0
1609823100000|2021-01-05 05:05:00|24.54|24.29|24.51|24.26|24.57|24.35|24.41|24.26|0
1609823400000|2021-01-05 05:10:00|24.41|24.33|24.42|24.34|24.51|24.37|24.4|24.26|4
1609823700000|2021-01-05 05:15:00|24.43|24.35|24.43|24.35|24.53|24.39|24.43|24.28|14
1609824000000|2021-01-05 05:20:00|24.44|24.36|24.45|24.37|24.45|24.37|24.43|24.35|0
1609824300000|2021-01-05 05:25:00|24.47|24.39|24.56|24.31|24.59|24.39|24.45|24.31|1
1609824600000|2021-01-05 05:30:00|24.59|24.34|24.59|24.34|24.62|24.37|24.59|24.34|0
1609824900000|2021-01-05 05:35:00|24.58|24.33|24.59|24.34|24.59|24.34|24.58|24.33|0
1609825200000|2021-01-05 05:40:00|24.62|24.37|24.59|24.34|24.63|24.38|24.58|24.33|0
1609825500000|2021-01-05 05:45:00|24.58|24.33|24.47|24.39|24.59|24.39|24.47|24.29|0
1609825800000|2021-01-05 05:50:00|24.54|24.29|24.47|24.39|24.54|24.39|24.43|24.28|14
1609826400000|2021-01-05 06:00:00|24.54|24.29|24.42|24.34|24.54|24.39|24.38|24.25|4
1609826700000|2021-01-05 06:05:00|24.43|24.35|24.45|24.37|24.45|24.37|24.42|24.34|5
1609827000000|2021-01-05 06:10:00|24.47|24.39|24.45|24.37|24.47|24.39|24.45|24.37|0
1609827300000|2021-01-05 06:15:00|24.47|24.39|24.51|24.26|24.54|24.39|24.45|24.26|0
1609827600000|2021-01-05 06:20:00|24.5|24.25|24.4|24.32|24.53|24.34|24.34|24.25|12
1609827900000|2021-01-05 06:25:00|24.41|24.33|24.37|24.29|24.44|24.36|24.37|24.29|9
1609828200000|2021-01-05 06:30:00|24.38|24.3|24.35|24.27|24.39|24.31|24.34|24.26|2
1609828500000|2021-01-05 06:35:00|24.39|24.31|24.38|24.3|24.39|24.31|24.34|24.26|0
1609828800000|2021-01-05 06:40:00|24.36|24.28|24.34|24.26|24.36|24.28|24.32|24.24|28
1609829100000|2021-01-05 06:45:00|24.33|24.25|24.33|24.25|24.36|24.28|24.32|24.24|7
1609829400000|2021-01-05 06:50:00|24.34|24.26|24.31|24.23|24.36|24.28|24.31|24.23|0
1609829700000|2021-01-05 06:55:00|24.29|24.21|24.26|24.18|24.31|24.23|24.26|24.18|36
1609830000000|2021-01-05 07:00:00|24.27|24.19|24.29|24.21|24.3|24.22|24.21|24.13|80
1609830300000|2021-01-05 07:05:00|24.3|24.22|24.28|24.2|24.3|24.22|24.28|24.2|2
1609830600000|2021-01-05 07:10:00|24.26|24.18|24.34|24.26|24.36|24.28|24.25|24.17|20
1609830900000|2021-01-05 07:15:00|24.37|24.29|24.28|24.2|24.37|24.29|24.28|24.2|1
1609831200000|2021-01-05 07:20:00|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1609831500000|2021-01-05 07:25:00|24.26|24.18|24.24|24.16|24.26|24.18|24.24|24.16|1
1609831800000|2021-01-05 07:30:00|24.26|24.18|24.27|24.19|24.29|24.21|24.26|24.18|4
1609832100000|2021-01-05 07:35:00|24.28|24.2|24.23|24.15|24.28|24.2|24.19|24.11|4
1609832400000|2021-01-05 07:40:00|24.22|24.14|24.41|24.33|24.41|24.33|24.19|24.11|28
1609832700000|2021-01-05 07:45:00|24.39|24.31|24.62|24.54|24.62|24.54|24.35|24.27|75
1609833000000|2021-01-05 07:50:00|24.63|24.55|24.69|24.61|24.75|24.67|24.6|24.52|88
1609833300000|2021-01-05 07:55:00|24.7|24.62|24.76|24.68|24.86|24.78|24.7|24.62|171
1609833600000|2021-01-05 08:00:00|24.74|24.66|24.44|24.36|24.77|24.69|24.42|24.34|199
1609833900000|2021-01-05 08:05:00|24.43|24.35|24.32|24.24|24.43|24.35|24.25|24.17|174
1609834200000|2021-01-05 08:10:00|24.31|24.23|24.12|24.04|24.32|24.24|24.1|24.02|314
1609834500000|2021-01-05 08:15:00|24.13|24.05|24.07|23.99|24.14|24.06|24.01|23.93|88
1609834800000|2021-01-05 08:20:00|24.09|24.01|24.27|24.19|24.31|24.23|24.07|23.99|169
1609835100000|2021-01-05 08:25:00|24.26|24.18|24.17|24.09|24.29|24.21|24.16|24.08|65
1609835400000|2021-01-05 08:30:00|24.16|24.08|24.08|24|24.16|24.08|24.07|23.99|29
1609835700000|2021-01-05 08:35:00|24.09|24.01|24.19|24.11|24.19|24.11|24.09|24.01|71
1609836000000|2021-01-05 08:40:00|24.18|24.1|24.24|24.16|24.25|24.17|24.14|24.06|95
1609836300000|2021-01-05 08:45:00|24.25|24.17|24.41|24.33|24.41|24.33|24.25|24.17|102
1609836600000|2021-01-05 08:50:00|24.43|24.35|24.36|24.28|24.55|24.47|24.36|24.28|203
1609836900000|2021-01-05 08:55:00|24.38|24.3|24.36|24.28|24.39|24.31|24.29|24.21|157
1609837200000|2021-01-05 09:00:00|24.41|24.33|24.36|24.28|24.43|24.35|24.33|24.25|47
1609837500000|2021-01-05 09:05:00|24.37|24.29|24.38|24.3|24.43|24.35|24.33|24.25|109
1609837800000|2021-01-05 09:10:00|24.39|24.31|24.35|24.27|24.41|24.33|24.33|24.25|222
1609838100000|2021-01-05 09:15:00|24.34|24.26|24.33|24.25|24.35|24.27|24.28|24.2|144
1609838400000|2021-01-05 09:20:00|24.34|24.26|24.4|24.32|24.45|24.37|24.33|24.25|397
1609838700000|2021-01-05 09:25:00|24.39|24.31|24.4|24.32|24.48|24.4|24.38|24.3|115
1609839000000|2021-01-05 09:30:00|24.42|24.34|24.35|24.27|24.46|24.38|24.35|24.27|265
1609839300000|2021-01-05 09:35:00|24.36|24.28|24.23|24.15|24.38|24.3|24.23|24.15|63
1609839600000|2021-01-05 09:40:00|24.22|24.14|24.16|24.08|24.23|24.15|24.16|24.08|101
1609839900000|2021-01-05 09:45:00|24.17|24.09|24.11|24.03|24.17|24.09|24.11|24.03|165
1609840200000|2021-01-05 09:50:00|24.13|24.05|24.09|24.01|24.14|24.06|24.09|24.01|172
1609840500000|2021-01-05 09:55:00|24.06|23.98|24.16|24.08|24.19|24.11|24.06|23.98|3544
1609840800000|2021-01-05 10:00:00|24.14|24.06|24.13|24.05|24.16|24.08|24.11|24.03|14
1609841100000|2021-01-05 10:05:00|24.11|24.03|24.13|24.05|24.16|24.08|24.09|24.01|26
1609841400000|2021-01-05 10:10:00|24.14|24.06|24.11|24.03|24.16|24.08|24.11|24.03|7
1609841700000|2021-01-05 10:15:00|24.09|24.01|24.13|24.05|24.18|24.1|24.09|24.01|28
1609842000000|2021-01-05 10:20:00|24.11|24.03|24.17|24.09|24.2|24.12|24.11|24.03|16
1609842300000|2021-01-05 10:25:00|24.16|24.08|24.24|24.16|24.25|24.17|24.15|24.07|15
1609842600000|2021-01-05 10:30:00|24.23|24.15|24.26|24.18|24.28|24.2|24.2|24.12|12
1609842900000|2021-01-05 10:35:00|24.25|24.17|24.28|24.2|24.28|24.2|24.21|24.13|100
1609843200000|2021-01-05 10:40:00|24.27|24.19|24.26|24.18|24.31|24.23|24.26|24.18|44
1609843500000|2021-01-05 10:45:00|24.29|24.21|24.37|24.29|24.38|24.3|24.28|24.2|85
1609843800000|2021-01-05 10:50:00|24.38|24.3|24.31|24.23|24.38|24.3|24.28|24.2|40
1609844100000|2021-01-05 10:55:00|24.3|24.22|24.36|24.28|24.4|24.32|24.27|24.19|19
1609844400000|2021-01-05 11:00:00|24.35|24.27|24.3|24.22|24.37|24.29|24.3|24.22|12
1609844700000|2021-01-05 11:05:00|24.31|24.23|24.3|24.22|24.31|24.23|24.27|24.19|1
1609845000000|2021-01-05 11:10:00|24.28|24.2|24.3|24.22|24.31|24.23|24.27|24.19|0
1609845300000|2021-01-05 11:15:00|24.31|24.23|24.26|24.18|24.31|24.23|24.26|24.18|39
1609845600000|2021-01-05 11:20:00|24.25|24.17|24.28|24.2|24.28|24.2|24.24|24.16|21
1609845900000|2021-01-05 11:25:00|24.27|24.19|24.28|24.2|24.28|24.2|24.26|24.18|26
1609846200000|2021-01-05 11:30:00|24.32|24.24|24.3|24.22|24.33|24.25|24.28|24.2|15
1609846500000|2021-01-05 11:35:00|24.31|24.23|24.38|24.3|24.42|24.34|24.3|24.22|60
1609846800000|2021-01-05 11:40:00|24.43|24.35|24.43|24.35|24.45|24.37|24.38|24.3|38
1609847100000|2021-01-05 11:45:00|24.44|24.36|24.43|24.35|24.45|24.37|24.39|24.31|72
1609847400000|2021-01-05 11:50:00|24.44|24.36|24.5|24.42|24.5|24.42|24.43|24.35|23
1609847700000|2021-01-05 11:55:00|24.52|24.44|24.55|24.47|24.6|24.52|24.52|24.44|96
1609848000000|2021-01-05 12:00:00|24.52|24.44|24.52|24.44|24.62|24.54|24.52|24.44|68
1609848300000|2021-01-05 12:05:00|24.53|24.45|24.72|24.64|24.72|24.64|24.53|24.45|61
1609848600000|2021-01-05 12:10:00|24.71|24.63|24.67|24.59|24.72|24.64|24.67|24.59|108
1609848900000|2021-01-05 12:15:00|24.68|24.6|24.76|24.68|24.76|24.68|24.67|24.59|178
1609849200000|2021-01-05 12:20:00|24.77|24.69|24.68|24.6|24.82|24.74|24.67|24.59|65
1609849500000|2021-01-05 12:25:00|24.67|24.59|24.8|24.72|24.81|24.73|24.67|24.59|3
1609849800000|2021-01-05 12:30:00|24.81|24.73|24.78|24.7|24.86|24.78|24.77|24.69|40
1609850100000|2021-01-05 12:35:00|24.76|24.68|24.79|24.71|24.79|24.71|24.73|24.65|0
1609850400000|2021-01-05 12:40:00|24.8|24.72|24.74|24.66|24.81|24.73|24.74|24.66|34
1609850700000|2021-01-05 12:45:00|24.75|24.67|24.72|24.64|24.79|24.71|24.72|24.64|1
1609851000000|2021-01-05 12:50:00|24.7|24.62|24.55|24.47|24.7|24.62|24.55|24.47|164
1609851300000|2021-01-05 12:55:00|24.57|24.49|24.57|24.49|24.58|24.5|24.55|24.47|13
1609851600000|2021-01-05 13:00:00|24.55|24.47|24.59|24.51|24.6|24.52|24.53|24.45|33
1609851900000|2021-01-05 13:05:00|24.6|24.52|24.6|24.52|24.7|24.62|24.57|24.49|107
1609852200000|2021-01-05 13:10:00|24.61|24.53|24.55|24.47|24.62|24.54|24.55|24.47|66
1609852500000|2021-01-05 13:15:00|24.58|24.5|24.62|24.54|24.63|24.55|24.55|24.47|69
1609852800000|2021-01-05 13:20:00|24.6|24.52|24.62|24.54|24.67|24.59|24.57|24.49|2
1609853100000|2021-01-05 13:25:00|24.63|24.55|24.66|24.58|24.67|24.59|24.62|24.54|94
1609853400000|2021-01-05 13:30:00|24.65|24.57|24.7|24.62|24.74|24.66|24.62|24.54|14
1609853700000|2021-01-05 13:35:00|24.69|24.61|24.67|24.59|24.72|24.64|24.62|24.54|20
1609854000000|2021-01-05 13:40:00|24.68|24.6|24.67|24.59|24.68|24.6|24.67|24.59|10
1609854300000|2021-01-05 13:45:00|24.7|24.62|24.77|24.69|24.79|24.71|24.67|24.59|75
1609854600000|2021-01-05 13:50:00|24.76|24.68|24.81|24.73|24.81|24.73|24.75|24.67|55
1609854900000|2021-01-05 13:55:00|24.82|24.74|25.03|24.95|25.03|24.95|24.82|24.74|283
1609855200000|2021-01-05 14:00:00|25.02|24.94|25.06|24.98|25.1|25.02|25.01|24.93|150
1609855500000|2021-01-05 14:05:00|25.08|25|25|24.92|25.1|25.02|24.96|24.88|308
1609855800000|2021-01-05 14:10:00|24.99|24.91|24.84|24.76|24.99|24.91|24.79|24.71|224
1609856100000|2021-01-05 14:15:00|24.85|24.77|24.79|24.71|24.87|24.79|24.79|24.71|57
1609856400000|2021-01-05 14:20:00|24.8|24.72|24.79|24.71|24.87|24.79|24.79|24.71|106
1609856700000|2021-01-05 14:25:00|24.77|24.69|24.77|24.69|24.77|24.69|24.7|24.62|123
1609857000000|2021-01-05 14:30:00|24.75|24.67|24.49|24.41|24.75|24.67|24.49|24.41|494
1609857300000|2021-01-05 14:35:00|24.47|24.39|24.29|24.21|24.49|24.41|24.29|24.21|861
1609857600000|2021-01-05 14:40:00|24.24|24.16|24.21|24.13|24.28|24.2|24.17|24.09|339
1609857900000|2021-01-05 14:45:00|24.2|24.12|24.22|24.14|24.31|24.23|24.19|24.11|484
1609858200000|2021-01-05 14:50:00|24.21|24.13|24.32|24.24|24.32|24.24|24.16|24.08|147
1609858500000|2021-01-05 14:55:00|24.3|24.22|24.27|24.19|24.34|24.26|24.27|24.19|134
1609858800000|2021-01-05 15:00:00|24.25|24.17|24.16|24.08|24.31|24.23|24.16|24.08|260
1609859100000|2021-01-05 15:05:00|24.14|24.06|24.22|24.14|24.31|24.23|24.11|24.03|172
1609859400000|2021-01-05 15:10:00|24.21|24.13|24.23|24.15|24.23|24.15|24.14|24.06|211
1609859700000|2021-01-05 15:15:00|24.21|24.13|24.48|24.4|24.48|24.4|24.19|24.11|267
1609860000000|2021-01-05 15:20:00|24.46|24.38|24.38|24.3|24.46|24.38|24.34|24.26|345
1609860300000|2021-01-05 15:25:00|24.39|24.31|24.34|24.26|24.41|24.33|24.34|24.26|530
1609860600000|2021-01-05 15:30:00|24.35|24.27|24.37|24.29|24.45|24.37|24.31|24.23|330
1609860900000|2021-01-05 15:35:00|24.36|24.28|24.36|24.28|24.43|24.35|24.31|24.23|182
1609861200000|2021-01-05 15:40:00|24.37|24.29|24.5|24.42|24.5|24.42|24.36|24.28|477
1609861500000|2021-01-05 15:45:00|24.48|24.4|24.42|24.34|24.5|24.42|24.4|24.32|270
1609861800000|2021-01-05 15:50:00|24.44|24.36|24.33|24.25|24.45|24.37|24.28|24.2|332
1609862100000|2021-01-05 15:55:00|24.35|24.27|24.58|24.5|24.58|24.5|24.34|24.26|271
1609862400000|2021-01-05 16:00:00|24.57|24.49|24.43|24.35|24.59|24.51|24.41|24.33|135
1609862700000|2021-01-05 16:05:00|24.45|24.37|24.48|24.4|24.53|24.45|24.45|24.37|148
1609863000000|2021-01-05 16:10:00|24.51|24.43|24.53|24.45|24.58|24.5|24.48|24.4|404
1609863300000|2021-01-05 16:15:00|24.54|24.46|24.58|24.5|24.6|24.52|24.5|24.42|510
1609863600000|2021-01-05 16:20:00|24.6|24.52|24.51|24.43|24.63|24.55|24.49|24.41|1812
1609863900000|2021-01-05 16:25:00|24.52|24.44|24.43|24.35|24.54|24.46|24.39|24.31|1233
1609864200000|2021-01-05 16:30:00|24.41|24.33|24.31|24.23|24.46|24.38|24.31|24.23|208
1609864500000|2021-01-05 16:35:00|24.29|24.21|24.25|24.17|24.31|24.23|24.24|24.16|142
1609864800000|2021-01-05 16:40:00|24.24|24.16|24.19|24.11|24.26|24.18|24.17|24.09|9
1609865100000|2021-01-05 16:45:00|24.18|24.1|24.21|24.13|24.23|24.15|24.18|24.1|78
1609865400000|2021-01-05 16:50:00|24.19|24.11|24.21|24.13|24.23|24.15|24.18|24.1|34
1609865700000|2021-01-05 16:55:00|24.23|24.15|24.33|24.25|24.33|24.25|24.19|24.11|115
1609866000000|2021-01-05 17:00:00|24.31|24.23|24.23|24.15|24.31|24.23|24.21|24.13|57
1609866300000|2021-01-05 17:05:00|24.22|24.14|24.17|24.09|24.22|24.14|24.14|24.06|21
1609866600000|2021-01-05 17:10:00|24.16|24.08|24.24|24.16|24.26|24.18|24.14|24.06|30
1609866900000|2021-01-05 17:15:00|24.25|24.17|24.24|24.16|24.31|24.23|24.18|24.1|11
1609867200000|2021-01-05 17:20:00|24.23|24.15|24.33|24.25|24.33|24.25|24.19|24.11|0
1609867500000|2021-01-05 17:25:00|24.31|24.23|24.33|24.25|24.34|24.26|24.27|24.19|12
1609867800000|2021-01-05 17:30:00|24.32|24.24|24.24|24.16|24.36|24.28|24.18|24.1|12
1609868100000|2021-01-05 17:35:00|24.23|24.15|24.11|24.03|24.23|24.15|24.11|24.03|10
1609868400000|2021-01-05 17:40:00|24.09|24.01|24.09|24.01|24.12|24.04|24.07|23.99|3
1609868700000|2021-01-05 17:45:00|24.08|24|24.03|23.95|24.09|24.01|24|23.92|7
1609869000000|2021-01-05 17:50:00|24.04|23.96|24|23.92|24.05|23.97|23.99|23.91|5
1609869300000|2021-01-05 17:55:00|23.99|23.91|23.88|23.8|24|23.92|23.88|23.8|36
1609869600000|2021-01-05 18:00:00|23.89|23.81|23.84|23.76|23.92|23.84|23.84|23.76|6
1609869900000|2021-01-05 18:05:00|23.83|23.75|23.77|23.69|23.83|23.75|23.74|23.66|19
1609870200000|2021-01-05 18:10:00|23.79|23.71|23.81|23.73|23.84|23.76|23.77|23.69|34
1609870500000|2021-01-05 18:15:00|23.8|23.72|23.8|23.72|23.82|23.74|23.79|23.71|8
1609870800000|2021-01-05 18:20:00|23.82|23.74|23.82|23.74|23.82|23.74|23.8|23.72|8
1609871100000|2021-01-05 18:25:00|23.81|23.73|23.85|23.77|23.87|23.79|23.79|23.71|19
1609871400000|2021-01-05 18:30:00|23.82|23.74|23.72|23.64|23.82|23.74|23.71|23.63|33
1609871700000|2021-01-05 18:35:00|23.74|23.66|23.74|23.66|23.77|23.69|23.7|23.62|52
1609872000000|2021-01-05 18:40:00|23.69|23.61|23.62|23.54|23.69|23.61|23.62|23.54|33
1609872300000|2021-01-05 18:45:00|23.6|23.52|23.53|23.45|23.6|23.52|23.52|23.44|51
1609872600000|2021-01-05 18:50:00|23.54|23.46|23.59|23.51|23.59|23.51|23.54|23.46|7
1609872900000|2021-01-05 18:55:00|23.6|23.52|23.55|23.47|23.6|23.52|23.55|23.47|34
1609873200000|2021-01-05 19:00:00|23.51|23.43|23.45|23.37|23.52|23.44|23.44|23.36|17
1609873500000|2021-01-05 19:05:00|23.43|23.35|23.36|23.28|23.43|23.35|23.33|23.25|22
1609873800000|2021-01-05 19:10:00|23.37|23.29|23.39|23.31|23.44|23.36|23.36|23.28|14
1609874100000|2021-01-05 19:15:00|23.38|23.3|23.44|23.36|23.45|23.37|23.33|23.25|31
1609874400000|2021-01-05 19:20:00|23.42|23.34|23.46|23.38|23.49|23.41|23.42|23.34|19
1609874700000|2021-01-05 19:25:00|23.44|23.36|23.46|23.38|23.46|23.38|23.44|23.36|2
1609875000000|2021-01-05 19:30:00|23.45|23.37|23.46|23.38|23.46|23.38|23.39|23.31|8
1609875300000|2021-01-05 19:35:00|23.47|23.39|23.54|23.46|23.54|23.46|23.45|23.37|2
1609875600000|2021-01-05 19:40:00|23.55|23.47|23.55|23.47|23.55|23.47|23.54|23.46|1
1609875900000|2021-01-05 19:45:00|23.54|23.46|23.57|23.49|23.57|23.49|23.54|23.46|3
1609876200000|2021-01-05 19:50:00|23.58|23.5|23.71|23.63|23.77|23.63|23.58|23.5|6
1609876500000|2021-01-05 19:55:00|23.7|23.62|23.74|23.66|23.75|23.67|23.68|23.6|4
1609876800000|2021-01-05 20:00:00|23.75|23.67|23.75|23.5|23.78|23.67|23.67|23.48|9
1609877100000|2021-01-05 20:05:00|23.73|23.48|23.73|23.48|23.75|23.56|23.62|23.45|0
1609877400000|2021-01-05 20:10:00|23.66|23.58|23.77|23.52|23.77|23.58|23.66|23.48|0
1609877700000|2021-01-05 20:15:00|23.75|23.5|23.8|23.55|23.8|23.67|23.72|23.5|0
1609878000000|2021-01-05 20:20:00|23.81|23.56|23.83|23.58|23.83|23.69|23.74|23.55|37
1609878300000|2021-01-05 20:25:00|23.85|23.6|23.8|23.72|23.85|23.72|23.77|23.6|0
1609878600000|2021-01-05 20:30:00|23.82|23.74|23.88|23.63|23.96|23.77|23.82|23.62|1
1609878900000|2021-01-05 20:35:00|23.87|23.62|23.87|23.62|23.87|23.69|23.74|23.58|0
1609879200000|2021-01-05 20:40:00|23.77|23.69|23.71|23.46|23.88|23.7|23.64|23.46|14
1609879500000|2021-01-05 20:45:00|23.62|23.54|23.47|23.39|23.74|23.55|23.47|23.34|24
1609879800000|2021-01-05 20:50:00|23.48|23.4|23.58|23.33|23.61|23.44|23.45|23.31|64
1609880100000|2021-01-05 20:55:00|23.59|23.34|23.57|23.49|23.73|23.55|23.47|23.31|16
1609892100000|2021-01-06 00:15:00|23.89|23.59|23.84|23.54|23.9|23.6|23.83|23.54|0
1609892400000|2021-01-06 00:20:00|23.81|23.51|23.66|23.41|23.81|23.51|23.66|23.37|0
1609892700000|2021-01-06 00:25:00|23.63|23.38|23.67|23.42|23.69|23.43|23.63|23.34|0
1609893000000|2021-01-06 00:30:00|23.68|23.43|23.62|23.32|23.68|23.43|23.6|23.32|0
1609893300000|2021-01-06 00:35:00|23.61|23.31|23.5|23.25|23.63|23.33|23.5|23.22|0
1609893600000|2021-01-06 00:40:00|23.52|23.22|23.44|23.19|23.52|23.25|23.44|23.17|0
1609893900000|2021-01-06 00:45:00|23.47|23.17|23.51|23.26|23.54|23.27|23.44|23.17|0
1609894200000|2021-01-06 00:50:00|23.54|23.24|23.59|23.34|23.64|23.41|23.47|23.24|0
1609894500000|2021-01-06 00:55:00|23.63|23.33|23.81|23.51|23.86|23.58|23.6|23.33|0
1609894800000|2021-01-06 01:00:00|23.78|23.53|23.85|23.55|23.91|23.61|23.69|23.39|0
1609895100000|2021-01-06 01:05:00|23.84|23.54|23.75|23.45|23.86|23.56|23.74|23.44|0
1609895400000|2021-01-06 01:10:00|23.77|23.47|23.82|23.52|23.87|23.57|23.75|23.45|0
1609895700000|2021-01-06 01:15:00|23.85|23.55|24.1|23.8|24.18|23.9|23.81|23.51|0
1609896000000|2021-01-06 01:20:00|24.09|23.79|24.03|23.78|24.15|23.9|24.01|23.71|0
1609896300000|2021-01-06 01:25:00|24.06|23.76|24.13|23.88|24.23|23.98|24.03|23.75|0
1609896600000|2021-01-06 01:30:00|24.12|23.87|24.06|23.81|24.16|23.88|24.04|23.79|0
1609896900000|2021-01-06 01:35:00|24.1|23.8|24.22|23.97|24.23|23.98|24.06|23.79|0
1609897200000|2021-01-06 01:40:00|24.21|23.96|24.23|23.98|24.32|24.07|24.17|23.92|0
1609897500000|2021-01-06 01:45:00|24.24|23.99|24.32|24.02|24.44|24.27|24.23|23.98|52
1609897800000|2021-01-06 01:50:00|24.33|24.03|24.19|23.89|24.37|24.09|24.19|23.89|0
1609898100000|2021-01-06 01:55:00|24.16|23.86|24.21|23.91|24.22|23.92|24.09|23.79|0
1609898400000|2021-01-06 02:00:00|24.22|23.92|24.17|23.87|24.29|24.01|24.09|23.79|0
1609898700000|2021-01-06 02:05:00|24.16|23.86|24.31|24.01|24.31|24.01|24.16|23.86|0
1609899000000|2021-01-06 02:10:00|24.29|23.99|24.34|24.04|24.34|24.04|24.27|23.97|0
1609899300000|2021-01-06 02:15:00|24.32|24.02|24.31|24.01|24.34|24.04|24.16|23.86|3
1609899600000|2021-01-06 02:20:00|24.3|24|24.28|23.98|24.39|24.13|24.28|23.98|0
1609899900000|2021-01-06 02:25:00|24.29|23.99|24.19|23.89|24.29|23.99|24.12|23.83|0
1609900200000|2021-01-06 02:30:00|24.15|23.9|24.13|23.83|24.21|23.91|24.11|23.81|9
1609900500000|2021-01-06 02:35:00|24.14|23.84|24.07|23.77|24.14|23.84|24.07|23.77|0
1609900800000|2021-01-06 02:40:00|24.08|23.78|24.1|23.8|24.17|23.88|24.07|23.77|0
1609901100000|2021-01-06 02:45:00|24.09|23.79|24.22|23.92|24.23|23.93|24.07|23.77|0
1609901400000|2021-01-06 02:50:00|24.23|23.93|24.4|24.1|24.4|24.1|24.22|23.92|0
1609901700000|2021-01-06 02:55:00|24.42|24.12|24.34|24.04|24.42|24.17|24.34|24.04|0
1609902000000|2021-01-06 03:00:00|24.35|24.05|24.4|24.1|24.44|24.19|24.32|24.02|0
1609902300000|2021-01-06 03:05:00|24.38|24.08|24.28|23.98|24.38|24.08|24.23|23.93|0
1609902600000|2021-01-06 03:10:00|24.29|23.99|24.21|23.91|24.3|24|24.18|23.88|0
1609902900000|2021-01-06 03:15:00|24.22|23.92|24.21|23.91|24.28|23.98|24.16|23.86|0
1609903200000|2021-01-06 03:20:00|24.22|23.92|24.34|24.04|24.35|24.05|24.22|23.92|0
1609903500000|2021-01-06 03:25:00|24.32|24.02|24.34|24.04|24.35|24.05|24.24|23.94|0
1609903800000|2021-01-06 03:30:00|24.35|24.05|24.34|24.04|24.42|24.12|24.29|23.99|0
1609904100000|2021-01-06 03:35:00|24.33|24.03|24.37|24.07|24.4|24.1|24.29|23.99|0
1609904400000|2021-01-06 03:40:00|24.39|24.09|24.37|24.07|24.44|24.14|24.31|24.01|0
1609904700000|2021-01-06 03:45:00|24.35|24.05|24.34|24.04|24.35|24.05|24.28|23.98|0
1609905000000|2021-01-06 03:50:00|24.33|24.03|24.37|24.07|24.38|24.08|24.29|23.99|0
1609905300000|2021-01-06 03:55:00|24.39|24.09|24.39|24.09|24.43|24.13|24.37|24.07|0
1609905600000|2021-01-06 04:00:00|24.4|24.1|24.51|24.21|24.58|24.32|24.38|24.08|3
1609905900000|2021-01-06 04:05:00|24.53|24.23|24.51|24.21|24.54|24.24|24.46|24.16|0
1609906200000|2021-01-06 04:10:00|24.53|24.23|24.51|24.21|24.54|24.24|24.49|24.19|0
1609906500000|2021-01-06 04:15:00|24.49|24.19|24.47|24.17|24.49|24.19|24.42|24.12|0
1609906800000|2021-01-06 04:20:00|24.49|24.19|24.24|23.94|24.51|24.21|24.22|23.92|0
1609907100000|2021-01-06 04:25:00|24.23|23.93|24.13|23.83|24.27|23.97|24.09|23.79|0
1609907400000|2021-01-06 04:30:00|24.14|23.84|24.28|23.98|24.28|23.98|24.13|23.83|0
1609907700000|2021-01-06 04:35:00|24.24|23.94|24.34|24.04|24.35|24.05|24.21|23.91|0
1609908000000|2021-01-06 04:40:00|24.33|24.03|24.39|24.09|24.44|24.14|24.29|23.99|0
1609908300000|2021-01-06 04:45:00|24.37|24.07|24.39|24.09|24.44|24.14|24.29|23.99|0
1609908600000|2021-01-06 04:50:00|24.36|24.06|24.3|24|24.44|24.14|24.3|24|0
1609908900000|2021-01-06 04:55:00|24.29|23.99|24.34|24.04|24.34|24.04|24.28|23.98|0
1609909200000|2021-01-06 05:00:00|24.33|24.03|24.29|23.99|24.35|24.05|24.28|23.98|0
1609909500000|2021-01-06 05:05:00|24.26|23.96|24.23|23.93|24.29|23.99|24.19|23.89|0
1609909800000|2021-01-06 05:10:00|24.2|23.9|24.12|23.82|24.23|23.93|24.09|23.79|0
1609910100000|2021-01-06 05:15:00|24.11|23.81|24.06|23.76|24.13|23.83|24.01|23.71|0
1609910400000|2021-01-06 05:20:00|24.07|23.77|24.01|23.71|24.09|23.79|24.01|23.71|0
1609910700000|2021-01-06 05:25:00|24.04|23.74|24.08|23.78|24.1|23.8|24.03|23.73|0
1609911000000|2021-01-06 05:30:00|24.06|23.76|24.06|23.76|24.06|23.76|24.04|23.74|0
1609911300000|2021-01-06 05:35:00|24.05|23.75|24.06|23.76|24.06|23.76|24.04|23.74|0
1609911600000|2021-01-06 05:40:00|24.05|23.75|24.09|23.79|24.1|23.8|24.04|23.74|0
1609911900000|2021-01-06 05:45:00|24.08|23.78|24.07|23.77|24.09|23.79|24.01|23.71|0
1609912200000|2021-01-06 05:50:00|24.09|23.79|24.23|23.93|24.23|23.93|24.09|23.79|0
1609912500000|2021-01-06 05:55:00|24.21|23.91|24.2|23.9|24.23|23.93|24.18|23.88|0
1609912800000|2021-01-06 06:00:00|24.23|23.93|24.08|23.78|24.23|23.93|24.08|23.78|0
1609913100000|2021-01-06 06:05:00|24.09|23.79|24.05|23.75|24.15|23.85|24.05|23.75|0
1609913400000|2021-01-06 06:10:00|24.06|23.76|24.1|23.8|24.1|23.8|24.05|23.75|0
1609913700000|2021-01-06 06:15:00|24.09|23.79|23.87|23.62|24.09|23.79|23.87|23.62|3
1609914000000|2021-01-06 06:20:00|23.88|23.58|23.88|23.63|23.9|23.65|23.85|23.57|0
1609914300000|2021-01-06 06:25:00|23.82|23.74|24|23.7|24|23.74|23.82|23.63|20
1609914600000|2021-01-06 06:30:00|23.97|23.72|23.93|23.68|24.03|23.77|23.92|23.67|0
1609914900000|2021-01-06 06:35:00|23.92|23.67|23.9|23.65|23.97|23.79|23.8|23.63|12
1609915200000|2021-01-06 06:40:00|23.93|23.63|23.83|23.53|23.93|23.65|23.69|23.53|4
1609915500000|2021-01-06 06:45:00|23.82|23.57|23.71|23.63|23.93|23.74|23.71|23.54|35
1609915800000|2021-01-06 06:50:00|23.82|23.57|23.78|23.53|23.82|23.65|23.66|23.46|25
1609916100000|2021-01-06 06:55:00|23.77|23.52|23.78|23.53|23.82|23.57|23.76|23.51|0
1609916400000|2021-01-06 07:00:00|23.8|23.55|23.71|23.46|23.87|23.69|23.66|23.41|17
1609916700000|2021-01-06 07:05:00|23.7|23.45|23.71|23.46|23.77|23.53|23.6|23.4|8
1609917000000|2021-01-06 07:10:00|23.7|23.45|23.73|23.48|23.82|23.57|23.69|23.44|1
1609917300000|2021-01-06 07:15:00|23.71|23.46|23.73|23.48|23.78|23.53|23.68|23.43|0
1609917600000|2021-01-06 07:20:00|23.74|23.49|23.78|23.53|23.8|23.53|23.73|23.47|0
1609917900000|2021-01-06 07:25:00|23.77|23.52|23.75|23.5|23.8|23.53|23.75|23.5|0
1609918200000|2021-01-06 07:30:00|23.74|23.49|23.5|23.42|23.74|23.53|23.5|23.32|1
1609918500000|2021-01-06 07:35:00|23.61|23.36|23.45|23.37|23.61|23.43|23.45|23.31|79
1609918800000|2021-01-06 07:40:00|23.44|23.36|23.45|23.37|23.56|23.42|23.42|23.31|0
1609919100000|2021-01-06 07:45:00|23.46|23.38|23.48|23.4|23.67|23.5|23.46|23.32|7
1609919400000|2021-01-06 07:50:00|23.56|23.31|23.63|23.38|23.63|23.47|23.42|23.28|26
1609919700000|2021-01-06 07:55:00|23.53|23.45|23.53|23.45|23.63|23.47|23.5|23.34|3
1609920000000|2021-01-06 08:00:00|23.54|23.46|23.53|23.45|23.69|23.61|23.53|23.45|157
1609920300000|2021-01-06 08:05:00|23.54|23.46|23.69|23.61|23.69|23.61|23.53|23.45|117
1609920600000|2021-01-06 08:10:00|23.68|23.6|23.76|23.68|23.79|23.71|23.66|23.58|98
1609920900000|2021-01-06 08:15:00|23.74|23.66|23.96|23.88|23.98|23.9|23.74|23.66|327
1609921200000|2021-01-06 08:20:00|23.97|23.89|23.79|23.71|24.02|23.94|23.79|23.71|285
1609921500000|2021-01-06 08:25:00|23.8|23.72|23.76|23.68|23.86|23.78|23.74|23.66|172
1609921800000|2021-01-06 08:30:00|23.77|23.69|23.68|23.6|23.84|23.76|23.68|23.6|178
1609922100000|2021-01-06 08:35:00|23.69|23.61|23.73|23.65|23.78|23.7|23.68|23.6|91
1609922400000|2021-01-06 08:40:00|23.71|23.63|23.92|23.84|23.98|23.9|23.71|23.63|95
1609922700000|2021-01-06 08:45:00|23.93|23.85|23.81|23.73|23.96|23.88|23.77|23.69|169
1609923000000|2021-01-06 08:50:00|23.85|23.77|23.78|23.7|23.85|23.77|23.74|23.66|111
1609923300000|2021-01-06 08:55:00|23.79|23.71|23.71|23.63|23.81|23.73|23.64|23.56|128
1609923600000|2021-01-06 09:00:00|23.66|23.58|23.65|23.57|23.8|23.72|23.6|23.52|245
1609923900000|2021-01-06 09:05:00|23.61|23.53|23.63|23.55|23.68|23.6|23.53|23.45|187
1609924200000|2021-01-06 09:10:00|23.65|23.57|23.61|23.53|23.66|23.58|23.58|23.5|31
1609924500000|2021-01-06 09:15:00|23.6|23.52|23.48|23.4|23.61|23.53|23.42|23.34|93
1609924800000|2021-01-06 09:20:00|23.46|23.38|23.53|23.45|23.56|23.48|23.44|23.36|91
1609925100000|2021-01-06 09:25:00|23.51|23.43|23.51|23.43|23.56|23.48|23.48|23.4|36
1609925400000|2021-01-06 09:30:00|23.53|23.45|23.48|23.4|23.56|23.48|23.46|23.38|7
1609925700000|2021-01-06 09:35:00|23.46|23.38|23.46|23.38|23.48|23.4|23.46|23.38|5
1609926000000|2021-01-06 09:40:00|23.47|23.39|23.41|23.33|23.49|23.41|23.39|23.31|90
1609926300000|2021-01-06 09:45:00|23.43|23.35|23.32|23.24|23.43|23.35|23.32|23.24|294
1609926600000|2021-01-06 09:50:00|23.31|23.23|23.32|23.24|23.35|23.27|23.21|23.13|240
1609926900000|2021-01-06 09:55:00|23.34|23.26|23.28|23.2|23.39|23.31|23.28|23.2|36
1609927200000|2021-01-06 10:00:00|23.3|23.22|23.28|23.2|23.34|23.26|23.26|23.18|42
1609927500000|2021-01-06 10:05:00|23.27|23.19|23.27|23.19|23.32|23.24|23.26|23.18|88
1609927800000|2021-01-06 10:10:00|23.26|23.18|23.32|23.24|23.37|23.29|23.26|23.18|58
1609928100000|2021-01-06 10:15:00|23.34|23.26|23.31|23.23|23.39|23.31|23.27|23.19|29
1609928400000|2021-01-06 10:20:00|23.26|23.18|23.31|23.23|23.32|23.24|23.26|23.18|2
1609928700000|2021-01-06 10:25:00|23.29|23.21|23.36|23.28|23.37|23.29|23.26|23.18|70
1609929000000|2021-01-06 10:30:00|23.34|23.26|23.22|23.14|23.36|23.28|23.19|23.11|131
1609929300000|2021-01-06 10:35:00|23.24|23.16|23.29|23.21|23.31|23.23|23.19|23.11|48
1609929600000|2021-01-06 10:40:00|23.31|23.23|23.22|23.14|23.31|23.23|23.19|23.11|81
1609929900000|2021-01-06 10:45:00|23.2|23.12|23.26|23.18|23.29|23.21|23.19|23.11|199
1609930200000|2021-01-06 10:50:00|23.23|23.15|23.21|23.13|23.26|23.18|23.17|23.09|12
1609930500000|2021-01-06 10:55:00|23.22|23.14|23.31|23.23|23.31|23.23|23.21|23.13|66
1609930800000|2021-01-06 11:00:00|23.32|23.24|23.34|23.26|23.36|23.28|23.28|23.2|39
1609931100000|2021-01-06 11:05:00|23.32|23.24|23.31|23.23|23.36|23.28|23.27|23.19|119
1609931400000|2021-01-06 11:10:00|23.32|23.24|23.31|23.23|23.36|23.28|23.27|23.19|19
1609931700000|2021-01-06 11:15:00|23.32|23.24|23.41|23.33|23.41|23.33|23.32|23.24|98
1609932000000|2021-01-06 11:20:00|23.42|23.34|23.32|23.24|23.44|23.36|23.31|23.23|77
1609932300000|2021-01-06 11:25:00|23.31|23.23|23.34|23.26|23.36|23.28|23.29|23.21|169
1609932600000|2021-01-06 11:30:00|23.33|23.25|23.36|23.28|23.41|23.33|23.31|23.23|42
1609932900000|2021-01-06 11:35:00|23.38|23.3|23.36|23.28|23.44|23.36|23.36|23.28|154
1609933200000|2021-01-06 11:40:00|23.32|23.24|23.31|23.23|23.33|23.25|23.29|23.21|197
1609933500000|2021-01-06 11:45:00|23.3|23.22|23.31|23.23|23.35|23.27|23.29|23.21|62
1609933800000|2021-01-06 11:50:00|23.32|23.24|23.31|23.23|23.35|23.27|23.26|23.18|97
1609934100000|2021-01-06 11:55:00|23.3|23.22|23.24|23.16|23.31|23.23|23.22|23.14|136
1609934400000|2021-01-06 12:00:00|23.26|23.18|23.21|23.13|23.29|23.21|23.21|23.13|100
1609934700000|2021-01-06 12:05:00|23.16|23.08|23.16|23.08|23.23|23.15|23.11|23.03|149
1609935000000|2021-01-06 12:10:00|23.17|23.09|23.17|23.09|23.21|23.13|23.14|23.06|341
1609935300000|2021-01-06 12:15:00|23.16|23.08|23.14|23.06|23.16|23.08|23.14|23.06|10
1609935600000|2021-01-06 12:20:00|23.12|23.04|23.12|23.04|23.14|23.06|23.09|23.01|11
1609935900000|2021-01-06 12:25:00|23.14|23.06|23.19|23.11|23.21|23.13|23.12|23.04|46
1609936200000|2021-01-06 12:30:00|23.18|23.1|23.19|23.11|23.19|23.11|23.14|23.06|59
1609936500000|2021-01-06 12:35:00|23.18|23.1|23.18|23.1|23.21|23.13|23.16|23.08|57
1609936800000|2021-01-06 12:40:00|23.17|23.09|23.19|23.11|23.21|23.13|23.17|23.09|30
1609937100000|2021-01-06 12:45:00|23.18|23.1|23.24|23.16|23.24|23.16|23.18|23.1|171
1609937400000|2021-01-06 12:50:00|23.26|23.18|23.28|23.2|23.31|23.23|23.23|23.15|40
1609937700000|2021-01-06 12:55:00|23.26|23.18|23.28|23.2|23.31|23.23|23.26|23.18|26
1609938000000|2021-01-06 13:00:00|23.3|23.22|23.18|23.1|23.3|23.22|23.18|23.1|12
1609938300000|2021-01-06 13:05:00|23.19|23.11|23.21|23.13|23.24|23.16|23.18|23.1|54
1609938600000|2021-01-06 13:10:00|23.23|23.15|23.28|23.2|23.28|23.2|23.21|23.13|22
1609938900000|2021-01-06 13:15:00|23.26|23.18|23.31|23.23|23.33|23.25|23.26|23.18|141
1609939200000|2021-01-06 13:20:00|23.29|23.21|23.19|23.11|23.29|23.21|23.19|23.11|19
1609939500000|2021-01-06 13:25:00|23.18|23.1|23.18|23.1|23.21|23.13|23.16|23.08|53
1609939800000|2021-01-06 13:30:00|23.16|23.08|23.18|23.1|23.19|23.11|23.14|23.06|36
1609940100000|2021-01-06 13:35:00|23.17|23.09|23.21|23.13|23.22|23.14|23.16|23.08|104
1609940400000|2021-01-06 13:40:00|23.24|23.16|23.21|23.13|23.24|23.16|23.17|23.09|104
1609940700000|2021-01-06 13:45:00|23.22|23.14|23.25|23.17|23.28|23.2|23.22|23.14|14
1609941000000|2021-01-06 13:50:00|23.26|23.18|23.26|23.18|23.28|23.2|23.21|23.13|1
1609941300000|2021-01-06 13:55:00|23.28|23.2|23.34|23.26|23.39|23.31|23.26|23.18|174
1609941600000|2021-01-06 14:00:00|23.33|23.25|23.34|23.26|23.34|23.26|23.29|23.21|145
1609941900000|2021-01-06 14:05:00|23.36|23.28|23.4|23.32|23.41|23.33|23.34|23.26|150
1609942200000|2021-01-06 14:10:00|23.39|23.31|23.41|23.33|23.44|23.36|23.38|23.3|117
1609942500000|2021-01-06 14:15:00|23.4|23.32|23.44|23.36|23.46|23.38|23.4|23.32|271
1609942800000|2021-01-06 14:20:00|23.45|23.37|23.41|23.33|23.45|23.37|23.41|23.33|135
1609943100000|2021-01-06 14:25:00|23.43|23.35|23.29|23.21|23.43|23.35|23.28|23.2|277
1609943400000|2021-01-06 14:30:00|23.27|23.19|23.31|23.23|23.33|23.25|23.21|23.13|401
1609943700000|2021-01-06 14:35:00|23.3|23.22|22.91|22.83|23.3|23.22|22.9|22.82|330
1609944000000|2021-01-06 14:40:00|22.9|22.82|22.85|22.77|22.93|22.85|22.83|22.75|128
1609944300000|2021-01-06 14:45:00|22.84|22.76|22.75|22.67|22.86|22.78|22.72|22.64|418
1609944600000|2021-01-06 14:50:00|22.76|22.68|22.74|22.66|22.79|22.71|22.69|22.61|107
1609944900000|2021-01-06 14:55:00|22.73|22.65|22.71|22.63|22.79|22.71|22.71|22.63|193
1609945200000|2021-01-06 15:00:00|22.69|22.61|22.66|22.58|22.72|22.64|22.66|22.58|309
1609945500000|2021-01-06 15:05:00|22.68|22.6|22.59|22.51|22.71|22.63|22.59|22.51|325
1609945800000|2021-01-06 15:10:00|22.62|22.54|22.59|22.51|22.64|22.56|22.54|22.46|186
1609946100000|2021-01-06 15:15:00|22.58|22.5|22.49|22.41|22.59|22.51|22.49|22.41|173
1609946400000|2021-01-06 15:20:00|22.48|22.4|22.47|22.39|22.51|22.43|22.43|22.35|116
1609946700000|2021-01-06 15:25:00|22.48|22.4|22.41|22.33|22.54|22.46|22.4|22.32|340
1609947000000|2021-01-06 15:30:00|22.4|22.32|22.34|22.26|22.41|22.33|22.31|22.23|625
1609947300000|2021-01-06 15:35:00|22.33|22.25|22.41|22.33|22.41|22.33|22.33|22.25|198
1609947600000|2021-01-06 15:40:00|22.39|22.31|22.33|22.25|22.41|22.33|22.31|22.23|470
1609947900000|2021-01-06 15:45:00|22.31|22.23|22.24|22.16|22.31|22.23|22.24|22.16|324
1609948200000|2021-01-06 15:50:00|22.25|22.17|22.26|22.18|22.31|22.23|22.24|22.16|566
1609948500000|2021-01-06 15:55:00|22.28|22.2|22.31|22.23|22.35|22.27|22.26|22.18|292
1609948800000|2021-01-06 16:00:00|22.34|22.26|22.38|22.3|22.41|22.33|22.34|22.26|525
1609949100000|2021-01-06 16:05:00|22.34|22.26|22.33|22.25|22.39|22.31|22.33|22.25|170
1609949400000|2021-01-06 16:10:00|22.38|22.3|22.31|22.23|22.38|22.3|22.28|22.2|268
1609949700000|2021-01-06 16:15:00|22.28|22.2|22.31|22.23|22.32|22.24|22.27|22.19|205
1609950000000|2021-01-06 16:20:00|22.29|22.21|22.21|22.13|22.31|22.23|22.21|22.13|456
1609950300000|2021-01-06 16:25:00|22.18|22.1|22.06|21.98|22.18|22.1|22.06|21.98|1246
1609950600000|2021-01-06 16:30:00|22.09|22.01|22.24|22.16|22.24|22.16|22.09|22.01|169
1609950900000|2021-01-06 16:35:00|22.23|22.15|22.29|22.21|22.33|22.25|22.23|22.15|112
1609951200000|2021-01-06 16:40:00|22.28|22.2|22.28|22.2|22.29|22.21|22.24|22.16|20
1609951500000|2021-01-06 16:45:00|22.29|22.21|22.26|22.18|22.29|22.21|22.24|22.16|0
1609951800000|2021-01-06 16:50:00|22.27|22.19|22.26|22.18|22.31|22.23|22.26|22.18|43
1609952100000|2021-01-06 16:55:00|22.24|22.16|22.26|22.18|22.27|22.19|22.21|22.13|117
1609952400000|2021-01-06 17:00:00|22.24|22.16|22.19|22.11|22.26|22.18|22.18|22.1|2
1609952700000|2021-01-06 17:05:00|22.21|22.13|22.19|22.11|22.24|22.16|22.18|22.1|13
1609953000000|2021-01-06 17:10:00|22.2|22.12|22.19|22.11|22.2|22.12|22.19|22.11|103
1609953300000|2021-01-06 17:15:00|22.2|22.12|22.16|22.08|22.2|22.12|22.14|22.06|44
1609953600000|2021-01-06 17:20:00|22.14|22.06|22.14|22.06|22.16|22.08|22.14|22.06|51
1609953900000|2021-01-06 17:25:00|22.13|22.05|22.12|22.04|22.14|22.06|22.11|22.03|51
1609954200000|2021-01-06 17:30:00|22.13|22.05|22.14|22.06|22.16|22.08|22.11|22.03|1
1609954500000|2021-01-06 17:35:00|22.13|22.05|22.14|22.06|22.16|22.08|22.11|22.03|1
1609954800000|2021-01-06 17:40:00|22.13|22.05|22.14|22.06|22.14|22.06|22.12|22.04|10
1609955100000|2021-01-06 17:45:00|22.12|22.04|22.11|22.03|22.14|22.06|22.11|22.03|1
1609955400000|2021-01-06 17:50:00|22.09|22.01|22.08|22|22.1|22.02|22.06|21.98|35
1609955700000|2021-01-06 17:55:00|22.09|22.01|22.13|22.05|22.13|22.05|22.06|21.98|12
1609956000000|2021-01-06 18:00:00|22.14|22.06|22.14|22.06|22.19|22.11|22.14|22.06|72
1609956300000|2021-01-06 18:05:00|22.16|22.08|22.11|22.03|22.16|22.08|22.09|22.01|1
1609956600000|2021-01-06 18:10:00|22.09|22.01|22.09|22.01|22.11|22.03|22.08|22|4
1609956900000|2021-01-06 18:15:00|22.08|22|22.09|22.01|22.11|22.03|22.08|22|0
1609957200000|2021-01-06 18:20:00|22.11|22.03|22.09|22.01|22.11|22.03|22.09|22.01|0
1609957500000|2021-01-06 18:25:00|22.08|22|22.11|22.03|22.11|22.03|22.08|22|59
1609957800000|2021-01-06 18:30:00|22.1|22.02|22.11|22.03|22.11|22.03|22.08|22|10
1609958100000|2021-01-06 18:35:00|22.1|22.02|22.08|22|22.14|22.06|22.08|22|11
1609958400000|2021-01-06 18:40:00|22.09|22.01|22.11|22.03|22.14|22.06|22.06|21.98|49
1609958700000|2021-01-06 18:45:00|22.1|22.02|22.12|22.04|22.14|22.06|22.09|22.01|5
1609959000000|2021-01-06 18:50:00|22.11|22.03|22.11|22.03|22.12|22.04|22.08|22|22
1609959300000|2021-01-06 18:55:00|22.1|22.02|22.17|22.09|22.17|22.09|22.1|22.02|13
1609959600000|2021-01-06 19:00:00|22.15|22.07|22.13|22.05|22.17|22.09|22.09|22.01|1
1609959900000|2021-01-06 19:05:00|22.1|22.02|22.06|21.98|22.11|22.03|22.06|21.98|7
1609960200000|2021-01-06 19:10:00|22.08|22|22.09|22.01|22.09|22.01|22.06|21.98|18
1609960500000|2021-01-06 19:15:00|22.1|22.02|22.29|22.21|22.31|22.23|22.09|22.01|27
1609960800000|2021-01-06 19:20:00|22.28|22.2|22.41|22.33|22.43|22.35|22.25|22.17|85
1609961100000|2021-01-06 19:25:00|22.4|22.32|22.49|22.41|22.53|22.45|22.4|22.32|94
1609961400000|2021-01-06 19:30:00|22.5|22.42|22.46|22.38|22.51|22.43|22.44|22.36|34
1609961700000|2021-01-06 19:35:00|22.47|22.39|22.64|22.56|22.65|22.57|22.46|22.3|286
1609962000000|2021-01-06 19:40:00|22.65|22.57|22.65|22.57|22.71|22.63|22.57|22.45|102
1609962300000|2021-01-06 19:45:00|22.64|22.56|23.14|23.06|23.2|23.12|22.62|22.54|1160
1609962600000|2021-01-06 19:50:00|23.13|23.05|23.02|22.94|23.22|23.14|23.02|22.94|314
1609962900000|2021-01-06 19:55:00|23.03|22.95|22.86|22.78|23.05|22.96|22.81|22.67|133
1609963200000|2021-01-06 20:00:00|22.88|22.8|23.09|23.01|23.27|23.1|22.88|22.72|28
1609963500000|2021-01-06 20:05:00|23.17|22.92|23.07|22.99|23.26|23.05|22.96|22.78|20
1609963800000|2021-01-06 20:10:00|23.04|22.96|22.85|22.6|23.1|22.96|22.63|22.43|56
1609964100000|2021-01-06 20:15:00|22.83|22.58|22.83|22.58|22.95|22.75|22.71|22.53|7
1609964400000|2021-01-06 20:20:00|22.8|22.55|23.12|22.87|23.12|22.92|22.68|22.44|24
1609964700000|2021-01-06 20:25:00|23.14|22.89|22.92|22.67|23.27|23.1|22.88|22.64|28
1609965000000|2021-01-06 20:30:00|22.94|22.69|22.98|22.9|23.21|23.05|22.81|22.6|37
1609965300000|2021-01-06 20:35:00|23.05|22.8|23.29|23.21|23.37|23.23|22.96|22.79|74
1609965600000|2021-01-06 20:40:00|23.28|23.2|23.15|22.9|23.36|23.23|22.98|22.81|48
1609965900000|2021-01-06 20:45:00|23.14|22.89|23.05|22.8|23.29|23.11|23.04|22.79|49
1609966200000|2021-01-06 20:50:00|23.07|22.82|23.15|22.9|23.4|23.27|22.99|22.82|108
1609966500000|2021-01-06 20:55:00|23.14|22.89|23.08|22.78|23.15|22.98|22.91|22.78|44
1609980900000|2021-01-07 00:55:00|22.04|21.96|22.3|22.22|22.34|22.26|22.04|21.96|0
1609981200000|2021-01-07 01:00:00|22.36|22.11|22.52|22.27|22.61|22.44|22.33|22.11|128
1609981500000|2021-01-07 01:05:00|22.5|22.25|22.58|22.33|22.6|22.35|22.5|22.25|0
1609981800000|2021-01-07 01:10:00|22.59|22.34|22.53|22.28|22.62|22.34|22.53|22.27|0
1609982100000|2021-01-07 01:15:00|22.55|22.25|22.53|22.28|22.56|22.28|22.53|22.25|0
1609982400000|2021-01-07 01:20:00|22.52|22.27|22.41|22.16|22.52|22.35|22.35|22.16|1
1609982700000|2021-01-07 01:25:00|22.4|22.15|22.43|22.13|22.43|22.23|22.3|22.11|2
1609983000000|2021-01-07 01:30:00|22.42|22.17|22.46|22.16|22.47|22.18|22.42|22.13|0
1609983300000|2021-01-07 01:35:00|22.47|22.17|22.43|22.13|22.47|22.17|22.42|22.13|0
1609983600000|2021-01-07 01:40:00|22.42|22.17|22.37|22.12|22.43|22.17|22.37|22.08|0
1609983900000|2021-01-07 01:45:00|22.35|22.1|22.35|22.1|22.37|22.12|22.35|22.1|0
1609984200000|2021-01-07 01:50:00|22.37|22.12|22.42|22.12|22.43|22.15|22.37|22.12|0
1609984500000|2021-01-07 01:55:00|22.43|22.13|22.42|22.12|22.43|22.15|22.4|22.12|0
1609984800000|2021-01-07 02:00:00|22.43|22.13|22.46|22.16|22.46|22.16|22.43|22.13|0
1609985100000|2021-01-07 02:05:00|22.45|22.15|22.48|22.18|22.5|22.2|22.44|22.14|0
1609985400000|2021-01-07 02:10:00|22.47|22.17|22.46|22.16|22.48|22.18|22.46|22.16|0
1609985700000|2021-01-07 02:15:00|22.47|22.17|22.51|22.21|22.52|22.29|22.37|22.16|0
1609986000000|2021-01-07 02:20:00|22.43|22.13|22.46|22.16|22.46|22.16|22.42|22.12|0
1609986300000|2021-01-07 02:25:00|22.45|22.15|22.51|22.21|22.51|22.21|22.44|22.14|0
1609986600000|2021-01-07 02:30:00|22.5|22.2|22.44|22.14|22.5|22.2|22.44|22.14|0
1609986900000|2021-01-07 02:35:00|22.45|22.15|22.44|22.14|22.46|22.16|22.43|22.13|0
1609987200000|2021-01-07 02:40:00|22.43|22.13|22.43|22.13|22.44|22.14|22.43|22.13|0
1609987500000|2021-01-07 02:45:00|22.44|22.14|22.44|22.14|22.44|22.14|22.43|22.13|0
1609987800000|2021-01-07 02:50:00|22.43|22.13|22.43|22.13|22.43|22.13|22.43|22.13|0
1609988700000|2021-01-07 03:05:00|22.42|22.12|22.42|22.12|22.43|22.13|22.39|22.09|0
1609989000000|2021-01-07 03:10:00|22.39|22.14|22.43|22.13|22.43|22.14|22.35|22.09|0
1609989300000|2021-01-07 03:15:00|22.44|22.14|22.44|22.14|22.44|22.14|22.44|22.14|0
1609989600000|2021-01-07 03:20:00|22.43|22.13|22.43|22.13|22.44|22.14|22.43|22.13|0
1609989900000|2021-01-07 03:25:00|22.41|22.11|22.43|22.13|22.43|22.13|22.41|22.11|0
1609990200000|2021-01-07 03:30:00|22.44|22.14|22.44|22.14|22.44|22.14|22.44|22.14|0
1609990500000|2021-01-07 03:35:00|22.45|22.15|22.51|22.21|22.51|22.21|22.45|22.15|0
1609990800000|2021-01-07 03:40:00|22.5|22.2|22.51|22.21|22.51|22.21|22.46|22.16|2
1609991100000|2021-01-07 03:45:00|22.49|22.19|22.46|22.16|22.51|22.21|22.46|22.16|0
1609991400000|2021-01-07 03:50:00|22.48|22.18|22.51|22.21|22.51|22.21|22.48|22.18|0
1609991700000|2021-01-07 03:55:00|22.5|22.2|22.46|22.16|22.5|22.2|22.46|22.16|0
1609992000000|2021-01-07 04:00:00|22.47|22.17|22.46|22.16|22.5|22.2|22.46|22.16|0
1609992600000|2021-01-07 04:10:00|22.45|22.15|22.46|22.16|22.47|22.17|22.43|22.13|0
1609992900000|2021-01-07 04:15:00|22.45|22.15|22.46|22.16|22.46|22.16|22.45|22.15|0
1609993500000|2021-01-07 04:25:00|22.45|22.15|22.51|22.21|22.51|22.21|22.45|22.15|0
1609993800000|2021-01-07 04:30:00|22.49|22.19|22.46|22.16|22.49|22.19|22.45|22.15|0
1609994100000|2021-01-07 04:35:00|22.5|22.2|22.46|22.16|22.5|22.2|22.46|22.16|0
1609994400000|2021-01-07 04:40:00|22.48|22.18|22.51|22.21|22.51|22.21|22.46|22.16|0
1609995000000|2021-01-07 04:50:00|22.54|22.24|22.53|22.23|22.55|22.25|22.51|22.21|0
1609995300000|2021-01-07 04:55:00|22.55|22.25|22.6|22.3|22.6|22.3|22.55|22.25|0
1609995600000|2021-01-07 05:00:00|22.59|22.29|22.6|22.3|22.61|22.31|22.55|22.25|2
1609995900000|2021-01-07 05:05:00|22.59|22.29|22.56|22.26|22.59|22.29|22.54|22.24|0
1609996200000|2021-01-07 05:10:00|22.58|22.28|22.6|22.3|22.6|22.3|22.58|22.28|0
1609996500000|2021-01-07 05:15:00|22.61|22.31|22.6|22.3|22.61|22.32|22.56|22.26|0
1609996800000|2021-01-07 05:20:00|22.59|22.29|22.56|22.26|22.59|22.31|22.54|22.24|0
1609997100000|2021-01-07 05:25:00|22.54|22.24|22.54|22.24|22.56|22.26|22.54|22.24|0
1609997400000|2021-01-07 05:30:00|22.55|22.25|22.54|22.24|22.56|22.26|22.54|22.24|0
1609997700000|2021-01-07 05:35:00|22.53|22.23|22.48|22.18|22.53|22.23|22.4|22.1|2
1609998000000|2021-01-07 05:40:00|22.49|22.19|22.48|22.18|22.49|22.19|22.46|22.16|0
1609998300000|2021-01-07 05:45:00|22.47|22.17|22.31|22.06|22.47|22.19|22.31|22.01|21
1609998600000|2021-01-07 05:50:00|22.33|22.08|22.33|22.08|22.33|22.08|22.31|22.06|0
1609998900000|2021-01-07 05:55:00|22.31|22.06|22.34|22.04|22.36|22.07|22.31|22.04|2
1609999200000|2021-01-07 06:00:00|22.32|22.02|22.28|21.98|22.33|22.03|22.28|21.98|0
1609999500000|2021-01-07 06:05:00|22.26|21.96|22.27|21.97|22.3|22|22.26|21.96|7
1609999800000|2021-01-07 06:10:00|22.26|22.01|22.31|22.06|22.34|22.06|22.26|22.01|0
1610000100000|2021-01-07 06:15:00|22.27|22.02|22.31|22.06|22.31|22.06|22.27|22.02|0
1610000400000|2021-01-07 06:20:00|22.29|22.04|22.32|22.02|22.35|22.06|22.26|22.01|10
1610000700000|2021-01-07 06:25:00|22.33|22.03|22.44|22.14|22.44|22.14|22.33|22.03|0
1610001000000|2021-01-07 06:30:00|22.36|22.06|22.37|22.07|22.37|22.07|22.36|22.06|0
1610001300000|2021-01-07 06:35:00|22.36|22.06|22.32|22.02|22.36|22.06|22.31|22.01|0
1610001600000|2021-01-07 06:40:00|22.35|22.05|22.33|22.08|22.35|22.08|22.32|22.02|0
1610001900000|2021-01-07 06:45:00|22.32|22.07|22.29|21.99|22.32|22.14|22.22|21.99|1
1610002200000|2021-01-07 06:50:00|22.26|22.01|22.24|21.99|22.29|22.01|22.23|21.98|0
1610002500000|2021-01-07 06:55:00|22.23|21.98|22.24|21.99|22.24|22.06|22.14|21.98|3
1610002800000|2021-01-07 07:00:00|22.23|21.98|22.18|21.93|22.24|22.03|22.09|21.91|68
1610003100000|2021-01-07 07:05:00|22.2|21.95|22.23|21.98|22.24|22.07|22.12|21.92|9
1610003400000|2021-01-07 07:10:00|22.22|21.97|22.22|21.97|22.23|22.08|22.14|21.97|2
1610003700000|2021-01-07 07:15:00|22.2|21.95|22.15|22.07|22.22|22.07|22.09|21.93|0
1610004000000|2021-01-07 07:20:00|22.14|22.06|22.12|22.04|22.22|22.06|22.09|21.97|1
1610004300000|2021-01-07 07:25:00|22.13|22.05|22.14|22.06|22.16|22.08|22.12|22.04|21
1610004600000|2021-01-07 07:30:00|22.23|21.98|22.3|22.05|22.3|22.11|22.06|21.97|41
1610004900000|2021-01-07 07:35:00|22.21|22.13|22.21|22.13|22.3|22.14|22.17|22.02|35
1610005200000|2021-01-07 07:40:00|22.3|22.05|22.26|22.18|22.33|22.18|22.18|22.02|41
1610005500000|2021-01-07 07:45:00|22.27|22.19|22.26|22.18|22.27|22.19|22.26|22.18|0
1610005800000|2021-01-07 07:50:00|22.24|22.16|22.22|22.14|22.26|22.18|22.22|22.14|14
1610006100000|2021-01-07 07:55:00|22.21|22.13|22.22|22.14|22.28|22.15|22.15|22.03|17
1610006400000|2021-01-07 08:00:00|22.21|22.13|22.25|22.17|22.32|22.24|22.2|22.12|342
1610006700000|2021-01-07 08:05:00|22.28|22.2|22.31|22.23|22.42|22.34|22.28|22.2|228
1610007000000|2021-01-07 08:10:00|22.3|22.22|22.44|22.36|22.45|22.37|22.27|22.19|198
1610007300000|2021-01-07 08:15:00|22.43|22.35|22.31|22.23|22.45|22.37|22.28|22.2|147
1610007600000|2021-01-07 08:20:00|22.32|22.24|22.2|22.12|22.32|22.24|22.2|22.12|213
1610007900000|2021-01-07 08:25:00|22.18|22.1|22.17|22.09|22.25|22.17|22.15|22.07|53
1610008200000|2021-01-07 08:30:00|22.18|22.1|22.43|22.35|22.5|22.42|22.18|22.1|366
1610008500000|2021-01-07 08:35:00|22.4|22.32|22.32|22.24|22.4|22.32|22.27|22.19|108
1610008800000|2021-01-07 08:40:00|22.29|22.21|22.22|22.14|22.37|22.29|22.21|22.13|56
1610009100000|2021-01-07 08:45:00|22.23|22.15|22.23|22.15|22.25|22.17|22.17|22.09|45
1610009400000|2021-01-07 08:50:00|22.26|22.18|22.28|22.2|22.36|22.28|22.26|22.18|167
1610009700000|2021-01-07 08:55:00|22.27|22.19|22.28|22.2|22.28|22.2|22.23|22.15|168
1610010000000|2021-01-07 09:00:00|22.27|22.19|22.33|22.25|22.42|22.34|22.27|22.19|180
1610010300000|2021-01-07 09:05:00|22.34|22.26|22.25|22.17|22.34|22.26|22.25|22.17|54
1610010600000|2021-01-07 09:10:00|22.23|22.15|22.28|22.2|22.3|22.22|22.2|22.12|47
1610010900000|2021-01-07 09:15:00|22.27|22.19|22.3|22.22|22.32|22.24|22.27|22.19|3
1610011200000|2021-01-07 09:20:00|22.28|22.2|22.28|22.2|22.32|22.24|22.25|22.17|66
1610011500000|2021-01-07 09:25:00|22.27|22.19|22.3|22.22|22.35|22.27|22.27|22.19|136
1610011800000|2021-01-07 09:30:00|22.29|22.21|22.4|22.32|22.43|22.35|22.29|22.21|21
1610012100000|2021-01-07 09:35:00|22.38|22.3|22.45|22.37|22.47|22.39|22.38|22.3|309
1610012400000|2021-01-07 09:40:00|22.44|22.36|22.4|22.32|22.45|22.37|22.4|22.32|12
1610012700000|2021-01-07 09:45:00|22.39|22.31|22.35|22.27|22.45|22.37|22.35|22.27|101
1610013000000|2021-01-07 09:50:00|22.37|22.29|22.33|22.25|22.39|22.31|22.33|22.25|2501
1610013300000|2021-01-07 09:55:00|22.35|22.27|22.32|22.24|22.35|22.27|22.28|22.2|3182
1610013600000|2021-01-07 10:00:00|22.33|22.25|22.3|22.22|22.35|22.27|22.3|22.22|78
1610013900000|2021-01-07 10:05:00|22.28|22.2|22.3|22.22|22.33|22.25|22.27|22.19|95
1610014200000|2021-01-07 10:10:00|22.28|22.2|22.29|22.21|22.3|22.22|22.25|22.17|104
1610014500000|2021-01-07 10:15:00|22.3|22.22|22.25|22.17|22.3|22.22|22.22|22.14|1754
1610014800000|2021-01-07 10:20:00|22.24|22.16|22.27|22.19|22.27|22.19|22.22|22.14|32
1610015100000|2021-01-07 10:25:00|22.26|22.18|22.25|22.17|22.27|22.19|22.22|22.14|170
1610015400000|2021-01-07 10:30:00|22.27|22.19|22.27|22.19|22.3|22.22|22.25|22.17|67
1610015700000|2021-01-07 10:35:00|22.26|22.18|22.24|22.16|22.27|22.19|22.22|22.14|22
1610016000000|2021-01-07 10:40:00|22.25|22.17|22.27|22.19|22.27|22.19|22.24|22.16|25
1610016300000|2021-01-07 10:45:00|22.29|22.21|22.27|22.19|22.29|22.21|22.27|22.19|106
1610016600000|2021-01-07 10:50:00|22.29|22.21|22.39|22.31|22.39|22.31|22.29|22.21|41
1610016900000|2021-01-07 10:55:00|22.38|22.3|22.44|22.36|22.44|22.36|22.37|22.29|9
1610017200000|2021-01-07 11:00:00|22.49|22.41|22.55|22.47|22.59|22.51|22.49|22.41|148
1610017500000|2021-01-07 11:05:00|22.56|22.48|22.5|22.42|22.57|22.49|22.5|22.42|72
1610017800000|2021-01-07 11:10:00|22.49|22.41|22.45|22.37|22.5|22.42|22.45|22.37|72
1610018100000|2021-01-07 11:15:00|22.47|22.39|22.44|22.36|22.47|22.39|22.39|22.31|20
1610018400000|2021-01-07 11:20:00|22.42|22.34|22.45|22.37|22.45|22.37|22.42|22.34|10
1610018700000|2021-01-07 11:25:00|22.44|22.36|22.44|22.36|22.5|22.42|22.42|22.34|28
1610019000000|2021-01-07 11:30:00|22.41|22.33|22.35|22.27|22.41|22.33|22.34|22.26|3
1610019300000|2021-01-07 11:35:00|22.39|22.31|22.4|22.32|22.44|22.36|22.38|22.3|41
1610019600000|2021-01-07 11:40:00|22.44|22.36|22.49|22.41|22.49|22.41|22.42|22.34|48
1610019900000|2021-01-07 11:45:00|22.48|22.4|22.39|22.31|22.49|22.41|22.39|22.31|24
1610020200000|2021-01-07 11:50:00|22.4|22.32|22.4|22.32|22.44|22.36|22.39|22.31|65
1610020500000|2021-01-07 11:55:00|22.42|22.34|22.5|22.42|22.5|22.42|22.4|22.32|42
1610020800000|2021-01-07 12:00:00|22.52|22.44|22.5|22.42|22.55|22.47|22.49|22.41|95
1610021100000|2021-01-07 12:05:00|22.49|22.41|22.5|22.42|22.5|22.42|22.49|22.41|59
1610021400000|2021-01-07 12:10:00|22.49|22.41|22.44|22.36|22.5|22.42|22.42|22.34|105
1610021700000|2021-01-07 12:15:00|22.45|22.37|22.42|22.34|22.47|22.39|22.42|22.34|64
1610022000000|2021-01-07 12:20:00|22.43|22.35|22.45|22.37|22.47|22.39|22.42|22.34|50
1610022300000|2021-01-07 12:25:00|22.47|22.39|22.37|22.29|22.47|22.39|22.37|22.29|33
1610022600000|2021-01-07 12:30:00|22.35|22.27|22.32|22.24|22.35|22.27|22.32|22.24|28
1610022900000|2021-01-07 12:35:00|22.37|22.29|22.3|22.22|22.37|22.29|22.3|22.22|77
1610023200000|2021-01-07 12:40:00|22.31|22.23|22.26|22.18|22.32|22.24|22.24|22.16|6
1610023500000|2021-01-07 12:45:00|22.27|22.19|22.31|22.23|22.31|22.23|22.27|22.19|26
1610023800000|2021-01-07 12:50:00|22.32|22.24|22.31|22.23|22.34|22.26|22.3|22.22|18
1610024100000|2021-01-07 12:55:00|22.3|22.22|22.29|22.21|22.3|22.22|22.29|22.21|155
1610024400000|2021-01-07 13:00:00|22.32|22.24|22.29|22.21|22.32|22.24|22.29|22.21|117
1610024700000|2021-01-07 13:05:00|22.31|22.23|22.31|22.23|22.32|22.24|22.29|22.21|51
1610025000000|2021-01-07 13:10:00|22.29|22.21|22.32|22.24|22.37|22.29|22.29|22.21|33
1610025300000|2021-01-07 13:15:00|22.34|22.26|22.31|22.23|22.34|22.26|22.3|22.22|0
1610025600000|2021-01-07 13:20:00|22.29|22.21|22.3|22.22|22.31|22.23|22.29|22.21|25
1610025900000|2021-01-07 13:25:00|22.31|22.23|22.36|22.28|22.36|22.28|22.31|22.23|23
1610026200000|2021-01-07 13:30:00|22.35|22.27|22.31|22.23|22.35|22.27|22.3|22.22|3
1610026500000|2021-01-07 13:35:00|22.36|22.28|22.29|22.21|22.36|22.28|22.29|22.21|29
1610026800000|2021-01-07 13:40:00|22.3|22.22|22.27|22.19|22.3|22.22|22.27|22.19|0
1610027100000|2021-01-07 13:45:00|22.29|22.21|22.29|22.21|22.29|22.21|22.24|22.16|67
1610027400000|2021-01-07 13:50:00|22.32|22.24|22.27|22.19|22.32|22.24|22.26|22.18|81
1610027700000|2021-01-07 13:55:00|22.29|22.21|22.27|22.19|22.29|22.21|22.26|22.18|0
1610028000000|2021-01-07 14:00:00|22.26|22.18|22.25|22.17|22.26|22.18|22.2|22.12|53
1610028300000|2021-01-07 14:05:00|22.24|22.16|22.19|22.11|22.25|22.17|22.19|22.11|15
1610028600000|2021-01-07 14:10:00|22.2|22.12|22.19|22.11|22.21|22.13|22.19|22.11|4
1610028900000|2021-01-07 14:15:00|22.16|22.08|22.17|22.09|22.17|22.09|22.14|22.06|30
1610029200000|2021-01-07 14:20:00|22.18|22.1|22.19|22.11|22.19|22.11|22.17|22.09|6
1610029500000|2021-01-07 14:25:00|22.17|22.09|22.19|22.11|22.21|22.13|22.17|22.09|9
1610029800000|2021-01-07 14:30:00|22.17|22.09|22.14|22.06|22.19|22.11|22.09|22.01|152
1610030100000|2021-01-07 14:35:00|22.11|22.03|22.08|22|22.13|22.05|22.06|21.98|472
1610030400000|2021-01-07 14:40:00|22.12|22.04|22.08|22|22.16|22.08|22.08|22|27
1610030700000|2021-01-07 14:45:00|22.11|22.03|22.13|22.05|22.13|22.05|22.09|22.01|229
1610031000000|2021-01-07 14:50:00|22.09|22.01|22.08|22|22.13|22.05|22.08|22|257
1610031300000|2021-01-07 14:55:00|22.06|21.98|22.04|21.96|22.06|21.98|22.01|21.93|181
1610031600000|2021-01-07 15:00:00|22.06|21.98|21.99|21.91|22.07|21.99|21.98|21.9|54
1610031900000|2021-01-07 15:05:00|21.98|21.9|21.99|21.91|22.03|21.95|21.96|21.88|145
1610032200000|2021-01-07 15:10:00|21.96|21.88|22.01|21.93|22.06|21.98|21.96|21.88|93
1610032500000|2021-01-07 15:15:00|22.04|21.96|22.02|21.94|22.06|21.98|22.01|21.93|153
1610032800000|2021-01-07 15:20:00|22.04|21.96|22.04|21.96|22.06|21.98|21.99|21.91|164
1610033100000|2021-01-07 15:25:00|22.03|21.95|22.01|21.93|22.06|21.98|22.01|21.93|31
1610033400000|2021-01-07 15:30:00|22.02|21.94|22|21.92|22.05|21.97|21.98|21.9|164
1610033700000|2021-01-07 15:35:00|21.99|21.91|21.99|21.91|22.01|21.93|21.96|21.88|166
1610034000000|2021-01-07 15:40:00|22.04|21.96|21.99|21.91|22.04|21.96|21.98|21.9|225
1610034300000|2021-01-07 15:45:00|21.98|21.9|21.99|21.91|22.03|21.95|21.94|21.86|427
1610034600000|2021-01-07 15:50:00|22.01|21.93|22.03|21.95|22.08|22|22.01|21.93|137
1610034900000|2021-01-07 15:55:00|22.01|21.93|21.98|21.9|22.03|21.95|21.98|21.9|141
1610035200000|2021-01-07 16:00:00|22.01|21.93|22.06|21.98|22.06|21.98|21.98|21.9|123
1610035500000|2021-01-07 16:05:00|22.05|21.97|22.06|21.98|22.1|22.02|22.03|21.95|320
1610035800000|2021-01-07 16:10:00|22.05|21.97|22.01|21.93|22.08|22|22.01|21.93|269
1610036100000|2021-01-07 16:15:00|22.02|21.94|22.05|21.97|22.08|22|22.01|21.93|165
1610036400000|2021-01-07 16:20:00|22.04|21.96|22.03|21.95|22.05|21.97|22.03|21.95|177
1610036700000|2021-01-07 16:25:00|22.07|21.99|22.05|21.97|22.07|21.99|22.03|21.95|159
1610037000000|2021-01-07 16:30:00|22.03|21.95|22.13|22.05|22.16|22.08|22|21.92|166
1610037300000|2021-01-07 16:35:00|22.11|22.03|22.1|22.02|22.15|22.07|22.1|22.02|60
1610037600000|2021-01-07 16:40:00|22.11|22.03|22.1|22.02|22.12|22.04|22.1|22.02|1
1610037900000|2021-01-07 16:45:00|22.08|22|22.13|22.05|22.13|22.05|22.08|22|0
1610038200000|2021-01-07 16:50:00|22.11|22.03|22.2|22.12|22.2|22.12|22.11|22.03|64
1610038500000|2021-01-07 16:55:00|22.16|22.08|22.15|22.07|22.2|22.12|22.15|22.07|25
1610038800000|2021-01-07 17:00:00|22.11|22.03|22.13|22.05|22.15|22.07|22.11|22.03|0
1610039100000|2021-01-07 17:05:00|22.14|22.06|22.15|22.07|22.2|22.12|22.13|22.05|66
1610039400000|2021-01-07 17:10:00|22.16|22.08|22.18|22.1|22.18|22.1|22.15|22.07|0
1610039700000|2021-01-07 17:15:00|22.16|22.08|22.16|22.08|22.18|22.1|22.13|22.05|57
1610040000000|2021-01-07 17:20:00|22.18|22.1|22.19|22.11|22.2|22.12|22.11|22.03|28
1610040300000|2021-01-07 17:25:00|22.2|22.12|22.16|22.08|22.21|22.13|22.15|22.07|5
1610040600000|2021-01-07 17:30:00|22.15|22.07|22.15|22.07|22.16|22.08|22.15|22.07|0
1610040900000|2021-01-07 17:35:00|22.16|22.08|22.16|22.08|22.18|22.1|22.16|22.08|0
1610041200000|2021-01-07 17:40:00|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|0
1610041500000|2021-01-07 17:45:00|22.15|22.07|22.16|22.08|22.16|22.08|22.15|22.07|0
1610041800000|2021-01-07 17:50:00|22.15|22.07|22.1|22.02|22.16|22.08|22.1|22.02|24
1610042100000|2021-01-07 17:55:00|22.11|22.03|22.13|22.05|22.13|22.05|22.11|22.03|22
1610042400000|2021-01-07 18:00:00|22.11|22.03|22.11|22.03|22.11|22.03|22.1|22.02|0
1610042700000|2021-01-07 18:05:00|22.13|22.05|22.25|22.17|22.25|22.17|22.12|22.04|68
1610043000000|2021-01-07 18:10:00|22.26|22.18|22.25|22.17|22.26|22.18|22.21|22.13|21
1610043300000|2021-01-07 18:15:00|22.23|22.15|22.25|22.17|22.28|22.2|22.22|22.14|0
1610043600000|2021-01-07 18:20:00|22.23|22.15|22.35|22.27|22.37|22.29|22.23|22.15|4
1610043900000|2021-01-07 18:25:00|22.37|22.29|22.37|22.29|22.37|22.29|22.35|22.27|6
1610044200000|2021-01-07 18:30:00|22.35|22.27|22.34|22.26|22.35|22.27|22.33|22.25|84
1610044500000|2021-01-07 18:35:00|22.33|22.25|22.33|22.25|22.36|22.28|22.32|22.24|8
1610044800000|2021-01-07 18:40:00|22.34|22.26|22.34|22.26|22.34|22.26|22.33|22.25|0
1610045100000|2021-01-07 18:45:00|22.33|22.25|22.38|22.3|22.39|22.31|22.33|22.25|0
1610045400000|2021-01-07 18:50:00|22.37|22.29|22.38|22.3|22.39|22.31|22.37|22.29|0
1610045700000|2021-01-07 18:55:00|22.37|22.29|22.35|22.27|22.38|22.3|22.33|22.25|0
1610046000000|2021-01-07 19:00:00|22.33|22.25|22.31|22.23|22.37|22.29|22.3|22.22|5
1610046300000|2021-01-07 19:05:00|22.32|22.24|22.38|22.3|22.38|22.3|22.31|22.23|0
1610046600000|2021-01-07 19:10:00|22.37|22.29|22.38|22.3|22.38|22.3|22.36|22.28|0
1610046900000|2021-01-07 19:15:00|22.39|22.31|22.39|22.31|22.39|22.31|22.38|22.3|0
1610047200000|2021-01-07 19:20:00|22.38|22.3|22.38|22.3|22.39|22.31|22.35|22.27|0
1610047500000|2021-01-07 19:25:00|22.37|22.29|22.38|22.3|22.38|22.3|22.37|22.29|0
1610047800000|2021-01-07 19:30:00|22.37|22.29|22.38|22.3|22.38|22.3|22.37|22.29|0
1610048100000|2021-01-07 19:35:00|22.35|22.27|22.33|22.25|22.38|22.3|22.33|22.25|0
1610048400000|2021-01-07 19:40:00|22.32|22.24|22.29|22.21|22.32|22.24|22.29|22.21|0
1610048700000|2021-01-07 19:45:00|22.3|22.22|22.3|22.22|22.31|22.23|22.29|22.21|0
1610049000000|2021-01-07 19:50:00|22.29|22.21|22.29|22.21|22.31|22.23|22.29|22.21|0
1610049300000|2021-01-07 19:55:00|22.28|22.2|22.24|22.16|22.29|22.21|22.24|22.16|2
1610049600000|2021-01-07 20:00:00|22.23|22.15|22.25|22.17|22.33|22.17|22.23|22.07|10
1610049900000|2021-01-07 20:05:00|22.34|22.09|22.32|22.07|22.35|22.18|22.25|22.07|0
1610050200000|2021-01-07 20:10:00|22.23|22.15|22.25|22.17|22.34|22.18|22.23|22.06|2
1610050500000|2021-01-07 20:15:00|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|2
1610050800000|2021-01-07 20:20:00|22.25|22.17|22.24|22.16|22.25|22.17|22.24|22.16|1
1610051100000|2021-01-07 20:25:00|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|14
1610051400000|2021-01-07 20:30:00|22.19|22.11|22.19|22.11|22.2|22.12|22.19|22.11|5
1610051700000|2021-01-07 20:35:00|22|21.92|22.04|21.96|22.12|21.96|21.99|21.87|19
1610052000000|2021-01-07 20:40:00|22.03|21.95|22.03|21.95|22.12|21.96|22.03|21.87|1
1610052300000|2021-01-07 20:45:00|22.04|21.96|22.04|21.96|22.04|21.96|22.03|21.95|0
1610052600000|2021-01-07 20:50:00|22.07|21.99|22|21.92|22.07|21.99|22|21.92|1
1610052900000|2021-01-07 20:55:00|22.02|21.94|22.04|21.96|22.1|22.02|22.02|21.94|17
1610053200000|2021-01-07 21:00:00|22.08|22|22.08|22|22.08|22|22.08|22|0
1610064900000|2021-01-08 00:15:00|22.14|21.84|22.05|21.8|22.14|21.84|22.05|21.8|0
1610065200000|2021-01-08 00:20:00|22.06|21.81|22.05|21.8|22.1|21.85|22.05|21.8|0
1610065500000|2021-01-08 00:25:00|22.06|21.81|22.03|21.78|22.1|21.85|22.03|21.78|0
1610065800000|2021-01-08 00:30:00|22.01|21.76|22.02|21.94|22.1|21.94|22.01|21.76|0
1610066100000|2021-01-08 00:35:00|22.11|21.86|21.97|21.89|22.11|21.94|21.97|21.79|0
1610066400000|2021-01-08 00:40:00|22.06|21.81|22.06|21.81|22.06|21.9|21.98|21.79|0
1610066700000|2021-01-08 00:45:00|22.04|21.79|21.95|21.87|22.06|21.9|21.93|21.79|0
1610067000000|2021-01-08 00:50:00|21.93|21.85|21.95|21.87|21.95|21.87|21.93|21.85|0
1610067300000|2021-01-08 00:55:00|21.93|21.85|21.93|21.85|21.95|21.87|21.93|21.85|0
1610067600000|2021-01-08 01:00:00|21.91|21.83|21.94|21.86|21.94|21.86|21.91|21.83|0
1610067900000|2021-01-08 01:05:00|21.97|21.89|21.94|21.86|21.97|21.89|21.91|21.83|0
1610068200000|2021-01-08 01:10:00|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|0
1610068800000|2021-01-08 01:20:00|21.93|21.85|21.93|21.85|21.94|21.86|21.93|21.85|0
1610069100000|2021-01-08 01:25:00|21.94|21.86|21.93|21.85|21.94|21.86|21.93|21.85|0
1610069400000|2021-01-08 01:30:00|21.91|21.83|21.86|21.78|21.91|21.83|21.86|21.78|4
1610069700000|2021-01-08 01:35:00|21.88|21.8|21.86|21.78|21.88|21.8|21.86|21.78|0
1610070000000|2021-01-08 01:40:00|21.89|21.81|21.86|21.78|21.89|21.81|21.86|21.78|0
1610070600000|2021-01-08 01:50:00|21.87|21.79|21.86|21.78|21.89|21.81|21.86|21.78|0
1610070900000|2021-01-08 01:55:00|21.87|21.79|21.89|21.81|21.9|21.82|21.86|21.78|0
1610071200000|2021-01-08 02:00:00|21.9|21.82|21.88|21.8|21.91|21.83|21.88|21.8|0
1610071500000|2021-01-08 02:05:00|21.89|21.81|21.88|21.8|21.94|21.86|21.88|21.8|0
1610071800000|2021-01-08 02:10:00|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|0
1610072100000|2021-01-08 02:15:00|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|1
1610072400000|2021-01-08 02:20:00|21.95|21.87|21.9|21.82|21.95|21.87|21.9|21.82|0
1610072700000|2021-01-08 02:25:00|21.91|21.83|21.95|21.87|21.95|21.87|21.91|21.83|0
1610073000000|2021-01-08 02:30:00|21.92|21.84|21.94|21.86|21.95|21.87|21.92|21.84|0
1610073300000|2021-01-08 02:35:00|21.95|21.87|21.97|21.89|21.99|21.91|21.94|21.86|0
1610073600000|2021-01-08 02:40:00|21.95|21.87|21.92|21.84|21.95|21.87|21.92|21.84|3
1610073900000|2021-01-08 02:45:00|22.03|21.78|21.94|21.86|22.03|21.87|21.94|21.78|2
1610074500000|2021-01-08 02:55:00|22.07|21.82|22.02|21.77|22.07|21.88|21.94|21.77|0
1610074800000|2021-01-08 03:00:00|21.94|21.86|22.05|21.8|22.05|21.88|21.94|21.77|0
1610075100000|2021-01-08 03:05:00|22.06|21.81|22.05|21.8|22.09|21.84|22.04|21.79|0
1610075400000|2021-01-08 03:10:00|22.04|21.79|22.03|21.78|22.05|21.8|22.03|21.78|0
1610075700000|2021-01-08 03:15:00|22.02|21.77|22.02|21.77|22.03|21.78|22.02|21.77|0
1610076000000|2021-01-08 03:20:00|22|21.75|22|21.75|22|21.75|22|21.75|0
1610076300000|2021-01-08 03:25:00|22.02|21.77|21.94|21.86|22.03|21.86|21.93|21.75|0
1610076600000|2021-01-08 03:30:00|22.02|21.77|21.94|21.86|22.03|21.86|21.94|21.77|0
1610076900000|2021-01-08 03:35:00|22.02|21.77|21.94|21.86|22.03|21.86|21.94|21.77|0
1610077200000|2021-01-08 03:40:00|22.02|21.77|22.02|21.77|22.02|21.86|21.94|21.77|0
1610077500000|2021-01-08 03:45:00|22|21.75|22|21.75|22|21.75|22|21.75|0
1610078700000|2021-01-08 04:05:00|21.92|21.84|21.92|21.84|22.02|21.86|21.92|21.75|0
1610079000000|2021-01-08 04:10:00|22.02|21.77|21.94|21.86|22.02|21.86|21.92|21.75|0
1610079300000|2021-01-08 04:15:00|21.92|21.84|21.94|21.86|22.02|21.86|21.92|21.75|0
1610079600000|2021-01-08 04:20:00|22.02|21.77|21.94|21.86|22.02|21.86|21.93|21.77|0
1610079900000|2021-01-08 04:25:00|22.02|21.77|21.94|21.86|22.04|21.86|21.94|21.77|0
1610080200000|2021-01-08 04:30:00|22.02|21.77|22.04|21.79|22.07|21.86|21.94|21.77|0
1610080500000|2021-01-08 04:35:00|22.03|21.78|22.02|21.77|22.03|21.78|22.02|21.77|0
1610081100000|2021-01-08 04:45:00|21.96|21.88|22.05|21.8|22.07|21.88|21.96|21.77|0
1610081700000|2021-01-08 04:55:00|22.02|21.77|22.02|21.77|22.02|21.77|22.02|21.77|0
1610082300000|2021-01-08 05:05:00|22|21.75|22|21.75|22|21.75|22|21.75|0
1610082600000|2021-01-08 05:10:00|21.91|21.83|22|21.75|22|21.83|21.91|21.75|0
1610083200000|2021-01-08 05:20:00|21.91|21.83|22|21.75|22|21.83|21.91|21.75|0
1610083500000|2021-01-08 05:25:00|21.91|21.83|21.91|21.83|22|21.85|21.91|21.75|0
1610083800000|2021-01-08 05:30:00|22|21.75|21.91|21.83|22.01|21.85|21.91|21.75|0
1610084100000|2021-01-08 05:35:00|21.92|21.84|21.94|21.86|22.02|21.88|21.91|21.75|0
1610084400000|2021-01-08 05:40:00|22.02|21.77|21.94|21.86|22.02|21.86|21.94|21.77|0
1610084700000|2021-01-08 05:45:00|22.02|21.77|21.94|21.86|22.02|21.86|21.94|21.77|0
1610085000000|2021-01-08 05:50:00|22.02|21.77|22.02|21.77|22.03|21.86|21.94|21.77|0
1610085300000|2021-01-08 05:55:00|21.94|21.86|22.02|21.77|22.02|21.87|21.94|21.77|0
1610085600000|2021-01-08 06:00:00|21.95|21.87|22.02|21.77|22.02|21.87|21.95|21.76|0
1610085900000|2021-01-08 06:05:00|22.01|21.76|21.95|21.65|22.01|21.76|21.93|21.65|47
1610086200000|2021-01-08 06:10:00|21.94|21.69|21.94|21.69|21.97|21.69|21.92|21.62|0
1610086500000|2021-01-08 06:15:00|21.95|21.65|21.94|21.69|21.95|21.69|21.94|21.65|0
1610086800000|2021-01-08 06:20:00|21.95|21.7|21.97|21.72|21.97|21.72|21.95|21.7|0
1610087100000|2021-01-08 06:25:00|22|21.7|22|21.75|22.01|21.75|21.97|21.7|0
1610087400000|2021-01-08 06:30:00|21.97|21.72|22.02|21.77|22.04|21.79|21.97|21.72|0
1610087700000|2021-01-08 06:35:00|22|21.75|22.13|21.88|22.14|21.89|22|21.72|0
1610088000000|2021-01-08 06:40:00|22.17|21.87|22.17|21.87|22.19|21.98|22.06|21.85|3
1610088300000|2021-01-08 06:45:00|22.19|21.89|22.13|21.88|22.19|21.89|22.13|21.87|0
1610088600000|2021-01-08 06:50:00|22.04|21.96|22.15|21.9|22.15|21.97|22.04|21.88|0
1610088900000|2021-01-08 06:55:00|22.13|21.88|22.13|21.88|22.15|21.96|22.04|21.87|0
1610089200000|2021-01-08 07:00:00|22.04|21.96|22.16|21.91|22.16|21.99|22.04|21.88|0
1610089500000|2021-01-08 07:05:00|22.14|21.89|22.11|21.86|22.16|21.91|22.06|21.81|0
1610089800000|2021-01-08 07:10:00|22.12|21.87|22.1|21.85|22.12|21.87|22.1|21.85|0
1610090100000|2021-01-08 07:15:00|22.14|21.89|22.15|21.9|22.15|21.9|22.14|21.89|0
1610090400000|2021-01-08 07:20:00|22.17|21.92|22.17|21.92|22.2|21.95|22.17|21.89|0
1610091000000|2021-01-08 07:30:00|22.19|21.94|22.02|21.77|22.19|21.94|22.02|21.77|0
1610091300000|2021-01-08 07:35:00|22.05|21.8|22.05|21.8|22.05|21.8|22.05|21.8|0
1610091600000|2021-01-08 07:40:00|22.07|21.82|22.08|21.83|22.08|21.83|22.06|21.81|0
1610091900000|2021-01-08 07:45:00|22.06|21.81|22.01|21.76|22.08|21.89|21.9|21.74|43
1610092200000|2021-01-08 07:50:00|21.99|21.74|21.91|21.83|22.03|21.85|21.91|21.74|0
1610092500000|2021-01-08 07:55:00|22.03|21.78|22.03|21.78|22.04|21.89|21.93|21.76|26
1610092800000|2021-01-08 08:00:00|22.04|21.79|21.93|21.85|22.06|21.98|21.89|21.79|35
1610093100000|2021-01-08 08:05:00|21.92|21.84|22.01|21.93|22.03|21.95|21.89|21.81|24
1610093400000|2021-01-08 08:10:00|22|21.92|22.07|21.99|22.07|21.99|21.99|21.91|87
1610093700000|2021-01-08 08:15:00|22.06|21.98|21.96|21.88|22.07|21.99|21.96|21.88|72
1610094000000|2021-01-08 08:20:00|21.94|21.86|21.91|21.83|21.96|21.88|21.91|21.83|101
1610094300000|2021-01-08 08:25:00|21.95|21.87|21.91|21.83|21.96|21.88|21.86|21.78|111
1610094600000|2021-01-08 08:30:00|21.96|21.88|21.91|21.83|21.96|21.88|21.87|21.79|160
1610094900000|2021-01-08 08:35:00|21.87|21.79|21.81|21.73|21.89|21.81|21.81|21.73|54
1610095200000|2021-01-08 08:40:00|21.82|21.74|21.72|21.64|21.82|21.74|21.72|21.64|42
1610095500000|2021-01-08 08:45:00|21.77|21.69|21.78|21.7|21.79|21.71|21.77|21.69|21
1610095800000|2021-01-08 08:50:00|21.79|21.71|21.85|21.77|21.92|21.84|21.79|21.71|82
1610096100000|2021-01-08 08:55:00|21.84|21.76|21.85|21.77|21.87|21.79|21.81|21.73|0
1610096400000|2021-01-08 09:00:00|21.86|21.78|21.89|21.81|21.91|21.83|21.85|21.77|30
1610096700000|2021-01-08 09:05:00|21.9|21.82|21.91|21.83|21.91|21.83|21.86|21.78|3
1610097000000|2021-01-08 09:10:00|21.9|21.82|21.94|21.86|21.96|21.88|21.9|21.82|33
1610097300000|2021-01-08 09:15:00|21.91|21.83|21.87|21.79|21.96|21.88|21.86|21.78|101
1610097600000|2021-01-08 09:20:00|21.91|21.83|21.92|21.84|21.92|21.84|21.91|21.83|294
1610097900000|2021-01-08 09:25:00|21.96|21.88|22.04|21.96|22.07|21.99|21.94|21.86|220
1610098200000|2021-01-08 09:30:00|22.02|21.94|22.02|21.94|22.04|21.96|22.02|21.94|22
1610098500000|2021-01-08 09:35:00|22|21.92|21.97|21.89|22.05|21.97|21.97|21.89|19
1610098800000|2021-01-08 09:40:00|22|21.92|21.97|21.89|22.02|21.94|21.97|21.89|235
1610099100000|2021-01-08 09:45:00|21.99|21.91|21.94|21.86|21.99|21.91|21.94|21.86|1
1610099400000|2021-01-08 09:50:00|21.92|21.84|21.89|21.81|21.94|21.86|21.87|21.79|100
1610099700000|2021-01-08 09:55:00|21.86|21.78|21.92|21.84|21.97|21.89|21.86|21.78|79
1610100000000|2021-01-08 10:00:00|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|21
1610100300000|2021-01-08 10:05:00|21.91|21.83|21.92|21.84|21.97|21.89|21.91|21.83|100
1610100600000|2021-01-08 10:10:00|21.96|21.88|21.94|21.86|21.97|21.89|21.92|21.84|154
1610100900000|2021-01-08 10:15:00|21.97|21.89|21.97|21.89|21.97|21.89|21.96|21.88|0
1610101200000|2021-01-08 10:20:00|21.96|21.88|21.96|21.88|21.97|21.89|21.92|21.84|32
1610101500000|2021-01-08 10:25:00|21.95|21.87|21.96|21.88|21.97|21.89|21.92|21.84|5
1610101800000|2021-01-08 10:30:00|21.92|21.84|21.97|21.89|21.97|21.89|21.92|21.84|63
1610102100000|2021-01-08 10:35:00|21.95|21.87|21.96|21.88|21.97|21.89|21.92|21.84|39
1610102400000|2021-01-08 10:40:00|21.97|21.89|22.02|21.94|22.02|21.94|21.96|21.88|38
1610102700000|2021-01-08 10:45:00|22.01|21.93|21.96|21.88|22.02|21.94|21.94|21.86|21
1610103000000|2021-01-08 10:50:00|21.94|21.86|21.96|21.88|21.97|21.89|21.94|21.86|27
1610103300000|2021-01-08 10:55:00|21.94|21.86|21.94|21.86|21.96|21.88|21.9|21.82|13
1610103600000|2021-01-08 11:00:00|21.95|21.87|21.89|21.81|21.96|21.88|21.89|21.81|33
1610103900000|2021-01-08 11:05:00|21.88|21.8|21.89|21.81|21.9|21.82|21.88|21.8|0
1610104200000|2021-01-08 11:10:00|21.88|21.8|21.84|21.76|21.89|21.81|21.84|21.76|40
1610104500000|2021-01-08 11:15:00|21.83|21.75|21.83|21.75|21.84|21.76|21.83|21.75|33
1610104800000|2021-01-08 11:20:00|21.78|21.7|21.83|21.75|21.83|21.75|21.78|21.7|100
1610105100000|2021-01-08 11:25:00|21.81|21.73|21.73|21.65|21.81|21.73|21.73|21.65|63
1610105400000|2021-01-08 11:30:00|21.74|21.66|21.74|21.66|21.74|21.66|21.73|21.65|56
1610105700000|2021-01-08 11:35:00|21.73|21.65|21.73|21.65|21.78|21.7|21.73|21.65|10
1610106000000|2021-01-08 11:40:00|21.71|21.63|21.73|21.65|21.73|21.65|21.68|21.6|34
1610106300000|2021-01-08 11:45:00|21.72|21.64|21.7|21.62|21.73|21.65|21.7|21.62|3
1610106600000|2021-01-08 11:50:00|21.73|21.65|21.68|21.6|21.73|21.65|21.68|21.6|22
1610106900000|2021-01-08 11:55:00|21.69|21.61|21.74|21.66|21.75|21.67|21.68|21.6|9
1610107200000|2021-01-08 12:00:00|21.75|21.67|21.75|21.67|21.76|21.68|21.73|21.65|1
1610107500000|2021-01-08 12:05:00|21.76|21.68|21.73|21.65|21.77|21.69|21.73|21.65|1
1610107800000|2021-01-08 12:10:00|21.7|21.62|21.7|21.62|21.71|21.63|21.68|21.6|296
1610108100000|2021-01-08 12:15:00|21.69|21.61|21.68|21.6|21.7|21.62|21.65|21.57|12
1610108400000|2021-01-08 12:20:00|21.7|21.62|21.71|21.63|21.71|21.63|21.7|21.62|18
1610108700000|2021-01-08 12:25:00|21.73|21.65|21.73|21.65|21.74|21.66|21.73|21.65|4
1610109000000|2021-01-08 12:30:00|21.75|21.67|21.83|21.75|21.83|21.75|21.75|21.67|6
1610109300000|2021-01-08 12:35:00|21.78|21.7|21.83|21.75|21.83|21.75|21.78|21.7|2
1610109600000|2021-01-08 12:40:00|21.82|21.74|21.82|21.74|21.83|21.75|21.8|21.72|41
1610109900000|2021-01-08 12:45:00|21.83|21.75|21.82|21.74|21.85|21.77|21.82|21.74|0
1610110800000|2021-01-08 13:00:00|21.81|21.73|21.8|21.72|21.82|21.74|21.8|21.72|6
1610111100000|2021-01-08 13:05:00|21.81|21.73|21.82|21.74|21.82|21.74|21.8|21.72|9
1610111400000|2021-01-08 13:10:00|21.8|21.72|21.82|21.74|21.82|21.74|21.8|21.72|24
1610111700000|2021-01-08 13:15:00|||||||||5
1610112000000|2021-01-08 13:20:00|21.85|21.77|21.85|21.77|21.85|21.77|21.84|21.76|90
1610112300000|2021-01-08 13:25:00|21.84|21.76|21.82|21.74|21.84|21.76|21.8|21.72|189
1610112600000|2021-01-08 13:30:00|21.84|21.76|21.83|21.75|21.89|21.81|21.8|21.72|150
1610112900000|2021-01-08 13:35:00|21.82|21.74|21.7|21.62|21.84|21.76|21.69|21.61|106
1610113200000|2021-01-08 13:40:00|21.72|21.64|21.7|21.62|21.75|21.67|21.7|21.62|8
1610113500000|2021-01-08 13:45:00|21.72|21.64|21.72|21.64|21.76|21.68|21.72|21.64|42
1610113800000|2021-01-08 13:50:00|21.71|21.63|21.8|21.72|21.81|21.73|21.7|21.62|107
1610114100000|2021-01-08 13:55:00|21.81|21.73|21.82|21.74|21.82|21.74|21.77|21.69|30
1610114400000|2021-01-08 14:00:00|21.81|21.73|21.72|21.64|21.82|21.74|21.72|21.64|285
1610114700000|2021-01-08 14:05:00|21.7|21.62|21.62|21.54|21.7|21.62|21.62|21.54|35
1610115000000|2021-01-08 14:10:00|21.65|21.57|21.65|21.57|21.65|21.57|21.64|21.56|194
1610115300000|2021-01-08 14:15:00|21.62|21.54|21.62|21.54|21.65|21.57|21.6|21.52|180
1610115600000|2021-01-08 14:20:00|21.6|21.52|21.62|21.54|21.62|21.54|21.6|21.52|25
1610115900000|2021-01-08 14:25:00|||||||||6
1610116200000|2021-01-08 14:30:00|21.66|21.58|21.71|21.63|21.76|21.68|21.61|21.53|311
1610116500000|2021-01-08 14:35:00|21.66|21.58|21.82|21.74|21.82|21.74|21.66|21.58|73
1610116800000|2021-01-08 14:40:00|21.81|21.73|21.69|21.61|21.82|21.74|21.69|21.61|91
1610117100000|2021-01-08 14:45:00|21.71|21.63|21.74|21.66|21.82|21.74|21.71|21.63|78
1610117400000|2021-01-08 14:50:00|21.72|21.64|21.71|21.63|21.76|21.68|21.69|21.61|23
1610117700000|2021-01-08 14:55:00|21.72|21.64|21.66|21.58|21.72|21.64|21.66|21.58|61
1610118000000|2021-01-08 15:00:00|21.62|21.54|21.61|21.53|21.66|21.58|21.61|21.53|104
1610118300000|2021-01-08 15:05:00|21.59|21.51|21.57|21.49|21.62|21.54|21.54|21.46|89
1610118600000|2021-01-08 15:10:00|21.56|21.48|21.62|21.54|21.62|21.54|21.54|21.46|14
1610118900000|2021-01-08 15:15:00|21.61|21.53|21.57|21.49|21.62|21.54|21.57|21.49|5
1610119200000|2021-01-08 15:20:00|21.59|21.51|21.74|21.66|21.74|21.66|21.57|21.49|224
1610119500000|2021-01-08 15:25:00|21.73|21.65|22.02|21.94|22.02|21.94|21.7|21.62|334
1610119800000|2021-01-08 15:30:00|22.01|21.93|21.95|21.87|22.02|21.94|21.9|21.82|365
1610120100000|2021-01-08 15:35:00|21.96|21.88|21.9|21.82|21.97|21.89|21.89|21.81|329
1610120400000|2021-01-08 15:40:00|21.89|21.81|21.74|21.66|21.9|21.82|21.74|21.66|139
1610120700000|2021-01-08 15:45:00|21.73|21.65|21.69|21.61|21.74|21.66|21.69|21.61|26
1610121000000|2021-01-08 15:50:00|21.7|21.62|21.77|21.69|21.79|21.71|21.69|21.61|120
1610121300000|2021-01-08 15:55:00|21.79|21.71|21.79|21.71|21.79|21.71|21.78|21.7|99
1610121600000|2021-01-08 16:00:00|21.83|21.75|21.79|21.71|21.84|21.76|21.77|21.69|41
1610121900000|2021-01-08 16:05:00|21.8|21.72|21.84|21.76|21.85|21.77|21.79|21.71|397
1610122200000|2021-01-08 16:10:00|21.85|21.77|21.9|21.82|21.9|21.82|21.84|21.76|295
1610122500000|2021-01-08 16:15:00|21.95|21.87|22.02|21.94|22.05|21.97|21.94|21.86|279
1610122800000|2021-01-08 16:20:00|22|21.92|22|21.92|22.07|21.99|22|21.92|703
1610123100000|2021-01-08 16:25:00|21.95|21.87|21.9|21.82|22|21.92|21.9|21.82|416
1610123400000|2021-01-08 16:30:00|21.89|21.81|21.77|21.69|21.95|21.87|21.77|21.69|423
1610123700000|2021-01-08 16:35:00|21.82|21.74|21.82|21.74|21.82|21.74|21.8|21.72|113
1610124000000|2021-01-08 16:40:00|21.84|21.76|21.82|21.74|21.87|21.79|21.82|21.74|293
1610124300000|2021-01-08 16:45:00|21.77|21.69|21.82|21.74|21.82|21.74|21.77|21.69|76
1610124600000|2021-01-08 16:50:00|21.84|21.76|21.81|21.73|21.84|21.76|21.81|21.73|13
1610124900000|2021-01-08 16:55:00|21.79|21.71|21.74|21.66|21.82|21.74|21.74|21.66|188
1610125200000|2021-01-08 17:00:00|21.76|21.68|21.87|21.79|21.92|21.84|21.74|21.66|52
1610125500000|2021-01-08 17:05:00|21.9|21.82|21.82|21.74|21.91|21.83|21.79|21.71|11
1610125800000|2021-01-08 17:10:00|21.86|21.78|21.75|21.67|21.86|21.78|21.75|21.67|0
1610126100000|2021-01-08 17:15:00|21.76|21.68|21.72|21.64|21.76|21.68|21.71|21.63|0
1610126400000|2021-01-08 17:20:00|21.71|21.63|21.74|21.66|21.76|21.68|21.71|21.63|0
1610126700000|2021-01-08 17:25:00|21.73|21.65|21.71|21.63|21.74|21.66|21.71|21.63|1
1610127000000|2021-01-08 17:30:00|21.72|21.64|21.71|21.63|21.73|21.65|21.69|21.61|2
1610127300000|2021-01-08 17:35:00|21.69|21.61|21.71|21.63|21.72|21.64|21.69|21.61|0
1610127600000|2021-01-08 17:40:00|21.72|21.64|21.74|21.66|21.76|21.68|21.71|21.63|0
1610127900000|2021-01-08 17:45:00|21.76|21.68|21.83|21.75|21.87|21.79|21.72|21.64|13
1610128200000|2021-01-08 17:50:00|21.82|21.74|21.77|21.69|21.82|21.74|21.76|21.68|27
1610128500000|2021-01-08 17:55:00|21.76|21.68|21.79|21.71|21.83|21.75|21.76|21.68|5
1610128800000|2021-01-08 18:00:00|21.8|21.72|21.83|21.75|21.88|21.8|21.79|21.71|1
1610129100000|2021-01-08 18:05:00|21.8|21.72|21.83|21.75|21.83|21.75|21.8|21.72|1
1610129400000|2021-01-08 18:10:00|21.82|21.74|21.85|21.77|21.88|21.8|21.81|21.73|1
1610129700000|2021-01-08 18:15:00|21.83|21.75|21.98|21.9|21.98|21.9|21.83|21.75|80
1610130000000|2021-01-08 18:20:00|21.99|21.91|22.07|21.99|22.24|22.16|21.99|21.91|145
1610130300000|2021-01-08 18:25:00|22.09|22.01|22.12|22.04|22.17|22.09|22.01|21.93|37
1610130600000|2021-01-08 18:30:00|22.14|22.06|22.26|22.18|22.26|22.18|22.09|22.01|34
1610130900000|2021-01-08 18:35:00|22.28|22.2|22.28|22.2|22.42|22.34|22.14|22.06|55
1610131200000|2021-01-08 18:40:00|22.3|22.22|22.18|22.1|22.43|22.35|22.18|22.1|14
1610131500000|2021-01-08 18:45:00|22.21|22.13|22.07|21.99|22.27|22.19|22.06|21.98|14
1610131800000|2021-01-08 18:50:00|22.08|22|22.04|21.96|22.09|22.01|22|21.92|2
1610132100000|2021-01-08 18:55:00|22.05|21.97|22.04|21.96|22.09|22.01|21.96|21.88|2
1610132400000|2021-01-08 19:00:00|22.05|21.97|21.95|21.87|22.08|22|21.86|21.78|4
1610132700000|2021-01-08 19:05:00|21.94|21.86|21.87|21.79|22.01|21.89|21.84|21.76|0
1610133000000|2021-01-08 19:10:00|21.85|21.77|21.98|21.9|21.98|21.9|21.81|21.73|15
1610133300000|2021-01-08 19:15:00|21.96|21.88|21.97|21.89|22.02|21.94|21.91|21.83|2
1610133600000|2021-01-08 19:20:00|21.96|21.88|22.07|21.82|22.08|21.97|21.94|21.76|3
1610133900000|2021-01-08 19:25:00|22.05|21.8|21.91|21.66|22.07|21.84|21.89|21.66|0
1610134200000|2021-01-08 19:30:00|21.93|21.68|21.92|21.84|22.01|21.84|21.9|21.66|0
1610134500000|2021-01-08 19:35:00|21.9|21.82|21.92|21.67|21.93|21.84|21.84|21.67|0
1610134800000|2021-01-08 19:40:00|21.84|21.76|22.05|21.8|22.07|21.88|21.84|21.66|0
1610135100000|2021-01-08 19:45:00|22.07|21.82|21.97|21.72|22.07|21.86|21.87|21.7|0
1610135400000|2021-01-08 19:50:00|21.95|21.7|21.89|21.81|21.97|21.83|21.81|21.6|0
1610135700000|2021-01-08 19:55:00|21.98|21.73|21.88|21.63|21.98|21.81|21.88|21.63|0
1610136000000|2021-01-08 20:00:00|21.86|21.61|21.85|21.6|21.87|21.66|21.74|21.57|0
1610136300000|2021-01-08 20:05:00|21.78|21.7|21.8|21.55|21.88|21.72|21.74|21.54|6
1610136600000|2021-01-08 20:10:00|21.84|21.59|21.84|21.59|21.86|21.68|21.76|21.57|12
1610136900000|2021-01-08 20:15:00|21.83|21.58|21.85|21.6|21.87|21.62|21.83|21.58|0
1610137200000|2021-01-08 20:20:00|21.76|21.68|21.78|21.7|21.86|21.7|21.76|21.58|10
1610137500000|2021-01-08 20:25:00|21.81|21.73|21.87|21.62|21.89|21.73|21.78|21.61|1
1610137800000|2021-01-08 20:30:00|21.88|21.63|21.85|21.6|21.88|21.63|21.85|21.6|8
1610138100000|2021-01-08 20:35:00|21.83|21.58|21.83|21.58|21.83|21.58|21.83|21.58|0
1610138700000|2021-01-08 20:45:00|21.82|21.57|21.7|21.62|21.83|21.64|21.7|21.55|1
1610139000000|2021-01-08 20:50:00|21.69|21.61|21.73|21.65|21.79|21.65|21.69|21.54|5
1610139300000|2021-01-08 20:55:00|21.72|21.64|21.78|21.7|21.78|21.7|21.72|21.64|8
1610324100000|2021-01-11 00:15:00|22.23|21.93|22.23|21.93|22.27|21.97|22.17|21.87|0
1610324400000|2021-01-11 00:20:00|22.21|21.91|22.23|21.93|22.25|21.95|22.21|21.91|0
1610325000000|2021-01-11 00:30:00|22.27|21.97|22.27|21.97|22.27|21.97|22.27|21.97|0
1610325300000|2021-01-11 00:35:00|22.25|22|22.27|21.97|22.27|22|22.25|21.97|0
1610325600000|2021-01-11 00:40:00|22.25|22|22.23|21.98|22.25|22|22.23|21.95|0
1610325900000|2021-01-11 00:45:00|22.25|21.95|22.22|21.97|22.25|21.98|22.22|21.93|0
1610326200000|2021-01-11 00:50:00|22.18|21.93|22.13|21.88|22.22|21.97|22.13|21.88|0
1610326500000|2021-01-11 00:55:00|22.11|21.86|22.13|21.88|22.15|21.88|22.11|21.83|0
1610326800000|2021-01-11 01:00:00|22.17|21.92|22.17|21.92|22.17|21.92|22.13|21.88|0
1610327100000|2021-01-11 01:05:00|22.19|21.94|22.2|21.9|22.2|21.95|22.18|21.9|0
1610327400000|2021-01-11 01:10:00|22.18|21.88|22.17|21.92|22.18|21.92|22.15|21.88|0
1610327700000|2021-01-11 01:15:00|22.2|21.95|22.18|21.93|22.2|21.95|22.18|21.88|0
1610328000000|2021-01-11 01:20:00|22.2|21.9|22.11|21.86|22.2|21.95|22.11|21.86|0
1610328300000|2021-01-11 01:25:00|22.15|21.9|22.11|21.86|22.17|21.92|22.1|21.85|0
1610328600000|2021-01-11 01:30:00|22.15|21.9|22.18|21.93|22.2|21.95|22.15|21.88|0
1610328900000|2021-01-11 01:35:00|22.2|21.95|22.33|22.08|22.35|22.12|22.16|21.95|20
1610329200000|2021-01-11 01:40:00|22.31|22.06|22.33|22.08|22.33|22.08|22.28|22.03|0
1610329500000|2021-01-11 01:45:00|22.31|22.06|22.29|22.04|22.36|22.09|22.29|22.03|0
1610329800000|2021-01-11 01:50:00|22.27|22.02|22.31|22.01|22.36|22.08|22.26|22.01|0
1610330100000|2021-01-11 01:55:00|22.33|22.06|22.33|22.08|22.36|22.08|22.29|22.01|0
1610330400000|2021-01-11 02:00:00|22.31|22.06|22.47|22.17|22.47|22.26|22.29|22.06|2
1610330700000|2021-01-11 02:05:00|22.48|22.18|22.6|22.3|22.6|22.3|22.47|22.17|0
1610331000000|2021-01-11 02:10:00|22.61|22.31|22.57|22.27|22.61|22.31|22.56|22.26|0
1610331300000|2021-01-11 02:15:00|22.58|22.28|22.6|22.3|22.6|22.3|22.58|22.28|0
1610331600000|2021-01-11 02:20:00|22.59|22.29|22.53|22.23|22.6|22.3|22.52|22.22|0
1610331900000|2021-01-11 02:25:00|22.52|22.22|22.5|22.2|22.52|22.25|22.48|22.2|0
1610332200000|2021-01-11 02:30:00|22.48|22.18|22.48|22.18|22.5|22.23|22.45|22.18|0
1610332500000|2021-01-11 02:35:00|22.46|22.21|22.5|22.25|22.5|22.25|22.46|22.18|0
1610332800000|2021-01-11 02:40:00|22.51|22.26|22.52|22.22|22.56|22.26|22.51|22.22|0
1610333100000|2021-01-11 02:45:00|22.54|22.24|22.42|22.12|22.54|22.24|22.42|22.12|0
1610333400000|2021-01-11 02:50:00|22.4|22.15|22.45|22.15|22.45|22.18|22.4|22.13|0
1610333700000|2021-01-11 02:55:00|22.43|22.18|22.47|22.17|22.54|22.24|22.43|22.17|0
1610334000000|2021-01-11 03:00:00|22.45|22.15|22.47|22.17|22.5|22.2|22.45|22.15|0
1610334300000|2021-01-11 03:05:00|22.5|22.2|22.54|22.24|22.54|22.24|22.47|22.17|0
1610334600000|2021-01-11 03:10:00|22.53|22.23|22.54|22.24|22.57|22.27|22.52|22.22|0
1610334900000|2021-01-11 03:15:00|22.53|22.23|22.57|22.27|22.57|22.27|22.46|22.16|0
1610335200000|2021-01-11 03:20:00|22.54|22.24|22.5|22.25|22.54|22.25|22.48|22.2|0
1610335500000|2021-01-11 03:25:00|22.52|22.27|22.59|22.29|22.59|22.29|22.52|22.26|0
1610335800000|2021-01-11 03:30:00|22.61|22.31|22.51|22.21|22.64|22.34|22.51|22.21|0
1610336100000|2021-01-11 03:35:00|22.49|22.24|22.57|22.27|22.57|22.27|22.49|22.22|2
1610336400000|2021-01-11 03:40:00|22.56|22.26|22.53|22.23|22.56|22.26|22.51|22.21|0
1610336700000|2021-01-11 03:45:00|22.54|22.24|22.58|22.28|22.58|22.28|22.54|22.24|0
1610337000000|2021-01-11 03:50:00|22.57|22.27|22.57|22.27|22.57|22.27|22.57|22.27|0
1610337600000|2021-01-11 04:00:00|22.58|22.28|22.5|22.2|22.58|22.28|22.49|22.19|0
1610337900000|2021-01-11 04:05:00|22.49|22.19|22.53|22.23|22.53|22.23|22.49|22.19|0
1610338200000|2021-01-11 04:10:00|22.55|22.25|22.53|22.23|22.55|22.25|22.53|22.23|0
1610338500000|2021-01-11 04:15:00|22.55|22.25|22.56|22.26|22.56|22.26|22.55|22.25|0
1610338800000|2021-01-11 04:20:00|22.58|22.28|22.59|22.29|22.61|22.31|22.56|22.26|0
1610339100000|2021-01-11 04:25:00|22.58|22.28|22.61|22.31|22.61|22.31|22.55|22.25|0
1610339400000|2021-01-11 04:30:00|22.63|22.33|22.61|22.31|22.63|22.33|22.56|22.26|0
1610339700000|2021-01-11 04:35:00|22.59|22.29|22.61|22.31|22.63|22.33|22.58|22.28|0
1610340000000|2021-01-11 04:40:00|22.62|22.32|22.64|22.34|22.64|22.34|22.61|22.31|0
1610340300000|2021-01-11 04:45:00|22.62|22.32|22.62|22.32|22.62|22.32|22.61|22.31|0
1610340600000|2021-01-11 04:50:00|22.61|22.31|22.67|22.37|22.67|22.37|22.61|22.31|0
1610340900000|2021-01-11 04:55:00|22.69|22.39|22.62|22.32|22.7|22.4|22.62|22.32|0
1610341200000|2021-01-11 05:00:00|22.64|22.34|22.66|22.36|22.66|22.36|22.64|22.34|0
1610341500000|2021-01-11 05:05:00|22.63|22.38|22.58|22.28|22.65|22.38|22.58|22.28|0
1610341800000|2021-01-11 05:10:00|22.6|22.3|22.56|22.26|22.6|22.3|22.56|22.26|0
1610342100000|2021-01-11 05:15:00|22.58|22.28|22.58|22.28|22.58|22.28|22.58|22.28|0
1610342400000|2021-01-11 05:20:00|22.56|22.26|22.55|22.3|22.56|22.31|22.54|22.26|0
1610342700000|2021-01-11 05:25:00|22.56|22.31|22.56|22.31|22.58|22.31|22.56|22.28|0
1610343000000|2021-01-11 05:30:00|22.58|22.28|22.58|22.28|22.58|22.28|22.58|22.28|0
1610343300000|2021-01-11 05:35:00|22.51|22.21|22.51|22.21|22.51|22.21|22.45|22.15|0
1610343600000|2021-01-11 05:40:00|22.53|22.23|22.53|22.28|22.55|22.28|22.5|22.23|2
1610343900000|2021-01-11 05:45:00|22.57|22.27|22.56|22.26|22.57|22.29|22.54|22.26|0
1610344200000|2021-01-11 05:50:00|22.54|22.29|22.56|22.26|22.56|22.29|22.53|22.26|0
1610344500000|2021-01-11 05:55:00|22.54|22.29|22.54|22.29|22.56|22.31|22.54|22.26|0
1610344800000|2021-01-11 06:00:00|22.56|22.31|22.6|22.3|22.6|22.31|22.56|22.3|0
1610345100000|2021-01-11 06:05:00|22.62|22.32|22.6|22.3|22.62|22.32|22.59|22.29|0
1610345400000|2021-01-11 06:10:00|22.62|22.32|22.6|22.3|22.64|22.34|22.6|22.3|0
1610345700000|2021-01-11 06:15:00|22.61|22.31|22.64|22.34|22.64|22.34|22.6|22.3|0
1610346000000|2021-01-11 06:20:00|22.62|22.32|22.62|22.32|22.64|22.34|22.6|22.3|0
1610346300000|2021-01-11 06:25:00|22.61|22.31|22.6|22.3|22.64|22.34|22.6|22.3|0
1610346600000|2021-01-11 06:30:00|22.61|22.31|22.6|22.3|22.64|22.34|22.59|22.29|0
1610346900000|2021-01-11 06:35:00|22.59|22.29|22.64|22.34|22.64|22.34|22.59|22.29|0
1610347200000|2021-01-11 06:40:00|22.66|22.36|22.67|22.37|22.67|22.37|22.66|22.36|0
1610347500000|2021-01-11 06:45:00|22.66|22.36|22.65|22.35|22.67|22.37|22.64|22.34|0
1610347800000|2021-01-11 06:50:00|22.67|22.37|22.67|22.37|22.67|22.37|22.67|22.37|0
1610348100000|2021-01-11 06:55:00|22.63|22.33|22.61|22.31|22.65|22.35|22.57|22.27|0
1610348400000|2021-01-11 07:00:00|22.57|22.32|22.54|22.29|22.58|22.41|22.49|22.27|13
1610348700000|2021-01-11 07:05:00|22.45|22.37|22.42|22.17|22.51|22.37|22.39|22.16|25
1610349000000|2021-01-11 07:10:00|22.44|22.19|22.29|22.21|22.44|22.26|22.29|22.12|0
1610349300000|2021-01-11 07:15:00|22.28|22.2|22.29|22.21|22.29|22.21|22.28|22.2|48
1610349600000|2021-01-11 07:20:00|22.32|22.24|22.36|22.28|22.37|22.29|22.32|22.24|21
1610349900000|2021-01-11 07:25:00|22.34|22.26|22.36|22.28|22.38|22.3|22.32|22.24|84
1610350200000|2021-01-11 07:30:00|22.37|22.29|22.38|22.3|22.38|22.3|22.34|22.26|18
1610350500000|2021-01-11 07:35:00|22.4|22.32|22.46|22.38|22.46|22.38|22.4|22.32|0
1610350800000|2021-01-11 07:40:00|22.5|22.42|22.43|22.35|22.5|22.42|22.43|22.35|53
1610351100000|2021-01-11 07:45:00|22.42|22.34|22.37|22.29|22.43|22.35|22.37|22.29|116
1610351400000|2021-01-11 07:50:00|22.39|22.31|22.33|22.25|22.39|22.31|22.33|22.25|1
1610351700000|2021-01-11 07:55:00|22.34|22.26|22.33|22.25|22.36|22.28|22.33|22.25|0
1610352000000|2021-01-11 08:00:00|22.32|22.24|22.28|22.2|22.33|22.25|22.22|22.14|296
1610352300000|2021-01-11 08:05:00|22.32|22.24|22.26|22.18|22.32|22.24|22.21|22.13|261
1610352600000|2021-01-11 08:10:00|22.25|22.17|22.26|22.18|22.32|22.24|22.21|22.13|93
1610352900000|2021-01-11 08:15:00|22.27|22.19|22.26|22.18|22.27|22.19|22.24|22.16|44
1610353200000|2021-01-11 08:20:00|22.24|22.16|22.38|22.3|22.4|22.32|22.22|22.14|143
1610353500000|2021-01-11 08:25:00|22.4|22.32|22.43|22.35|22.43|22.35|22.38|22.3|62
1610353800000|2021-01-11 08:30:00|22.47|22.39|22.59|22.51|22.64|22.56|22.45|22.37|156
1610354100000|2021-01-11 08:35:00|22.55|22.47|22.38|22.3|22.59|22.51|22.38|22.3|290
1610354400000|2021-01-11 08:40:00|22.37|22.29|22.43|22.35|22.44|22.36|22.35|22.27|106
1610354700000|2021-01-11 08:45:00|22.44|22.36|22.51|22.43|22.51|22.43|22.43|22.35|138
1610355000000|2021-01-11 08:50:00|22.53|22.45|22.49|22.41|22.54|22.46|22.48|22.4|75
1610355300000|2021-01-11 08:55:00|22.51|22.43|22.43|22.35|22.54|22.46|22.43|22.35|26
1610355600000|2021-01-11 09:00:00|22.42|22.34|22.38|22.3|22.43|22.35|22.32|22.24|61
1610355900000|2021-01-11 09:05:00|22.37|22.29|22.36|22.28|22.38|22.3|22.36|22.28|199
1610356200000|2021-01-11 09:10:00|22.31|22.23|22.37|22.29|22.37|22.29|22.31|22.23|220
1610356500000|2021-01-11 09:15:00|22.36|22.28|22.41|22.33|22.42|22.34|22.36|22.28|183
1610356800000|2021-01-11 09:20:00|22.39|22.31|22.32|22.24|22.39|22.31|22.31|22.23|108
1610357100000|2021-01-11 09:25:00|22.37|22.29|22.37|22.29|22.42|22.34|22.37|22.29|21
1610357400000|2021-01-11 09:30:00|22.34|22.26|22.33|22.25|22.38|22.3|22.32|22.24|61
1610357700000|2021-01-11 09:35:00|22.32|22.24|22.42|22.34|22.42|22.34|22.32|22.24|11
1610358000000|2021-01-11 09:40:00|22.4|22.32|22.37|22.29|22.4|22.32|22.32|22.24|69
1610358300000|2021-01-11 09:45:00|22.32|22.24|22.37|22.29|22.38|22.3|22.32|22.24|180
1610358600000|2021-01-11 09:50:00|22.35|22.27|22.37|22.29|22.37|22.29|22.32|22.24|32
1610358900000|2021-01-11 09:55:00|22.38|22.3|22.38|22.3|22.38|22.3|22.37|22.29|13
1610359200000|2021-01-11 10:00:00|22.39|22.31|22.44|22.36|22.44|22.36|22.39|22.31|20
1610359500000|2021-01-11 10:05:00|22.43|22.35|22.32|22.24|22.44|22.36|22.32|22.24|88
1610359800000|2021-01-11 10:10:00|22.33|22.25|22.32|22.24|22.33|22.25|22.32|22.24|25
1610360100000|2021-01-11 10:15:00|22.3|22.22|22.32|22.24|22.32|22.24|22.3|22.22|0
1610360400000|2021-01-11 10:20:00|22.31|22.23|22.28|22.2|22.32|22.24|22.27|22.19|18
1610360700000|2021-01-11 10:25:00|22.27|22.19|22.22|22.14|22.28|22.2|22.22|22.14|34
1610361000000|2021-01-11 10:30:00|22.21|22.13|22.21|22.13|22.26|22.18|22.21|22.13|45
1610361300000|2021-01-11 10:35:00|||||||||51
1610361600000|2021-01-11 10:40:00|22.26|22.18|22.28|22.2|22.32|22.24|22.26|22.18|23
1610361900000|2021-01-11 10:45:00|22.27|22.19|22.27|22.19|22.32|22.24|22.24|22.16|15
1610362200000|2021-01-11 10:50:00|22.29|22.21|22.27|22.19|22.32|22.24|22.27|22.19|3
1610362500000|2021-01-11 10:55:00|22.25|22.17|22.25|22.17|22.27|22.19|22.22|22.14|7
1610362800000|2021-01-11 11:00:00|22.27|22.19|22.27|22.19|22.28|22.2|22.25|22.17|2
1610363100000|2021-01-11 11:05:00|22.28|22.2|22.27|22.19|22.28|22.2|22.27|22.19|56
1610363400000|2021-01-11 11:10:00|22.32|22.24|22.33|22.25|22.33|22.25|22.32|22.24|7
1610363700000|2021-01-11 11:15:00|22.34|22.26|22.33|22.25|22.38|22.3|22.33|22.25|25
1610364000000|2021-01-11 11:20:00|22.32|22.24|22.31|22.23|22.33|22.25|22.31|22.23|9
1610364300000|2021-01-11 11:25:00|22.33|22.25|22.33|22.25|22.38|22.3|22.31|22.23|13
1610364600000|2021-01-11 11:30:00|22.36|22.28|22.31|22.23|22.36|22.28|22.3|22.22|1
1610364900000|2021-01-11 11:35:00|22.33|22.25|22.3|22.22|22.33|22.25|22.26|22.18|4
1610365200000|2021-01-11 11:40:00|22.31|22.23|22.3|22.22|22.33|22.25|22.28|22.2|23
1610365500000|2021-01-11 11:45:00|22.32|22.24|22.38|22.3|22.39|22.31|22.32|22.24|30
1610365800000|2021-01-11 11:50:00|22.39|22.31|22.38|22.3|22.39|22.31|22.38|22.3|8
1610366100000|2021-01-11 11:55:00|22.36|22.28|22.33|22.25|22.36|22.28|22.33|22.25|35
1610366400000|2021-01-11 12:00:00|22.34|22.26|22.33|22.25|22.34|22.26|22.33|22.25|54
1610366700000|2021-01-11 12:05:00|22.34|22.26|22.38|22.3|22.38|22.3|22.34|22.26|10
1610367000000|2021-01-11 12:10:00|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|1
1610367300000|2021-01-11 12:15:00|22.4|22.32|22.44|22.36|22.44|22.36|22.4|22.32|1
1610367600000|2021-01-11 12:20:00|22.43|22.35|22.44|22.36|22.44|22.36|22.43|22.35|3
1610367900000|2021-01-11 12:25:00|22.45|22.37|22.39|22.31|22.45|22.37|22.39|22.31|87
1610368200000|2021-01-11 12:30:00|22.42|22.34|22.44|22.36|22.44|22.36|22.39|22.31|32
1610368500000|2021-01-11 12:35:00|22.42|22.34|22.45|22.37|22.45|22.37|22.39|22.31|38
1610368800000|2021-01-11 12:40:00|22.44|22.36|22.4|22.32|22.45|22.37|22.4|22.32|52
1610369100000|2021-01-11 12:45:00|22.44|22.36|22.44|22.36|22.45|22.37|22.42|22.34|69
1610369400000|2021-01-11 12:50:00|22.45|22.37|22.45|22.37|22.45|22.37|22.44|22.36|17
1610369700000|2021-01-11 12:55:00|22.44|22.36|22.45|22.37|22.45|22.37|22.44|22.36|10
1610370000000|2021-01-11 13:00:00|22.49|22.41|22.55|22.47|22.55|22.47|22.47|22.39|151
1610370300000|2021-01-11 13:05:00|22.53|22.45|22.5|22.42|22.55|22.47|22.49|22.41|20
1610370600000|2021-01-11 13:10:00|22.49|22.41|22.44|22.36|22.49|22.41|22.44|22.36|0
1610370900000|2021-01-11 13:15:00|22.49|22.41|22.55|22.47|22.55|22.47|22.49|22.41|86
1610371200000|2021-01-11 13:20:00|22.56|22.48|22.55|22.47|22.56|22.48|22.5|22.42|14
1610371500000|2021-01-11 13:25:00|22.56|22.48|22.56|22.48|22.58|22.5|22.55|22.47|72
1610371800000|2021-01-11 13:30:00|22.6|22.52|22.69|22.61|22.72|22.64|22.56|22.48|43
1610372100000|2021-01-11 13:35:00|22.71|22.63|22.74|22.66|22.75|22.67|22.66|22.58|150
1610372400000|2021-01-11 13:40:00|22.76|22.68|22.77|22.69|22.77|22.69|22.76|22.68|54
1610372700000|2021-01-11 13:45:00|22.76|22.68|22.77|22.69|22.77|22.69|22.71|22.63|143
1610373000000|2021-01-11 13:50:00|22.78|22.7|22.84|22.76|22.88|22.8|22.77|22.69|168
1610373300000|2021-01-11 13:55:00|22.83|22.75|22.83|22.75|22.84|22.76|22.73|22.65|336
1610373600000|2021-01-11 14:00:00|22.84|22.76|22.78|22.7|22.88|22.8|22.78|22.7|411
1610373900000|2021-01-11 14:05:00|22.74|22.66|22.78|22.7|22.79|22.71|22.73|22.65|204
1610374200000|2021-01-11 14:10:00|22.79|22.71|22.84|22.76|22.84|22.76|22.79|22.71|98
1610374500000|2021-01-11 14:15:00|22.88|22.8|23|22.92|23|22.92|22.86|22.78|568
1610374800000|2021-01-11 14:20:00|22.99|22.91|22.89|22.81|23|22.92|22.85|22.77|394
1610375100000|2021-01-11 14:25:00|22.9|22.82|22.83|22.75|22.9|22.82|22.83|22.75|308
1610375400000|2021-01-11 14:30:00|22.85|22.77|22.62|22.54|22.88|22.8|22.61|22.53|539
1610375700000|2021-01-11 14:35:00|22.63|22.55|22.62|22.54|22.76|22.68|22.59|22.51|668
1610376000000|2021-01-11 14:40:00|22.64|22.56|22.63|22.55|22.69|22.61|22.59|22.51|72
1610376300000|2021-01-11 14:45:00|22.64|22.56|22.66|22.58|22.69|22.61|22.58|22.5|136
1610376600000|2021-01-11 14:50:00|22.68|22.6|22.52|22.44|22.73|22.65|22.52|22.44|198
1610376900000|2021-01-11 14:55:00|22.5|22.42|22.42|22.34|22.52|22.44|22.37|22.29|460
1610377200000|2021-01-11 15:00:00|22.39|22.31|22.57|22.49|22.57|22.49|22.36|22.28|449
1610377500000|2021-01-11 15:05:00|22.58|22.5|22.51|22.43|22.6|22.52|22.45|22.37|752
1610377800000|2021-01-11 15:10:00|22.54|22.46|22.61|22.53|22.64|22.56|22.52|22.44|426
1610378100000|2021-01-11 15:15:00|22.63|22.55|22.56|22.48|22.63|22.55|22.5|22.42|25
1610378400000|2021-01-11 15:20:00|22.55|22.47|22.46|22.38|22.56|22.48|22.46|22.38|10
1610378700000|2021-01-11 15:25:00|22.45|22.37|22.41|22.33|22.48|22.4|22.36|22.28|333
1610379000000|2021-01-11 15:30:00|22.4|22.32|22.42|22.34|22.42|22.34|22.36|22.28|188
1610379300000|2021-01-11 15:35:00|22.41|22.33|22.49|22.41|22.52|22.44|22.41|22.33|251
1610379600000|2021-01-11 15:40:00|22.47|22.39|22.52|22.44|22.57|22.49|22.46|22.38|317
1610379900000|2021-01-11 15:45:00|22.53|22.45|22.69|22.61|22.71|22.63|22.52|22.44|184
1610380200000|2021-01-11 15:50:00|22.71|22.63|22.64|22.56|22.72|22.64|22.6|22.52|267
1610380500000|2021-01-11 15:55:00|22.65|22.57|22.54|22.46|22.65|22.57|22.54|22.46|383
1610380800000|2021-01-11 16:00:00|22.58|22.5|22.65|22.57|22.65|22.57|22.56|22.48|392
1610381100000|2021-01-11 16:05:00|22.64|22.56|22.69|22.61|22.7|22.62|22.62|22.54|72
1610381400000|2021-01-11 16:10:00|22.7|22.62|22.82|22.74|22.86|22.78|22.69|22.61|450
1610381700000|2021-01-11 16:15:00|22.81|22.73|22.76|22.68|22.81|22.73|22.73|22.65|294
1610382000000|2021-01-11 16:20:00|22.78|22.7|22.6|22.52|22.78|22.7|22.59|22.51|493
1610382300000|2021-01-11 16:25:00|22.64|22.56|22.64|22.56|22.65|22.57|22.59|22.51|417
1610382600000|2021-01-11 16:30:00|22.65|22.57|22.69|22.61|22.74|22.66|22.65|22.57|322
1610382900000|2021-01-11 16:35:00|22.68|22.6|22.66|22.58|22.74|22.66|22.66|22.58|0
1610383200000|2021-01-11 16:40:00|22.68|22.6|22.74|22.66|22.74|22.66|22.68|22.6|1
1610383500000|2021-01-11 16:45:00|22.73|22.65|22.69|22.61|22.74|22.66|22.68|22.6|23
1610383800000|2021-01-11 16:50:00|22.68|22.6|22.71|22.63|22.71|22.63|22.68|22.6|36
1610384100000|2021-01-11 16:55:00|22.69|22.61|22.71|22.63|22.71|22.63|22.68|22.6|92
1610384400000|2021-01-11 17:00:00|22.69|22.61|22.69|22.61|22.73|22.65|22.66|22.58|28
1610384700000|2021-01-11 17:05:00|22.68|22.6|22.69|22.61|22.74|22.66|22.68|22.6|0
1610385000000|2021-01-11 17:10:00|22.68|22.6|22.7|22.62|22.74|22.66|22.66|22.58|24
1610385300000|2021-01-11 17:15:00|22.66|22.58|22.7|22.62|22.74|22.66|22.65|22.57|30
1610385600000|2021-01-11 17:20:00|22.69|22.61|22.68|22.6|22.69|22.61|22.68|22.6|0
1610385900000|2021-01-11 17:25:00|22.69|22.61|22.72|22.64|22.74|22.66|22.69|22.61|0
1610386200000|2021-01-11 17:30:00|22.69|22.61|22.64|22.56|22.69|22.61|22.59|22.51|12
1610386500000|2021-01-11 17:35:00|22.61|22.53|22.64|22.56|22.64|22.56|22.59|22.51|20
1610386800000|2021-01-11 17:40:00|22.65|22.57|22.64|22.56|22.65|22.57|22.64|22.56|10
1610387100000|2021-01-11 17:45:00|22.63|22.55|22.64|22.56|22.64|22.56|22.59|22.51|0
1610387400000|2021-01-11 17:50:00|22.63|22.55|22.64|22.56|22.64|22.56|22.59|22.51|0
1610387700000|2021-01-11 17:55:00|22.65|22.57|22.64|22.56|22.69|22.61|22.64|22.56|4
1610388000000|2021-01-11 18:00:00|22.66|22.58|22.64|22.56|22.67|22.59|22.64|22.56|30
1610388300000|2021-01-11 18:05:00|22.63|22.55|22.64|22.56|22.66|22.58|22.61|22.53|94
1610388600000|2021-01-11 18:10:00|22.62|22.54|22.64|22.56|22.64|22.56|22.62|22.54|0
1610388900000|2021-01-11 18:15:00|22.62|22.54|22.64|22.56|22.64|22.56|22.6|22.52|0
1610389200000|2021-01-11 18:20:00|22.69|22.61|22.67|22.59|22.69|22.61|22.64|22.56|64
1610389500000|2021-01-11 18:25:00|22.69|22.61|22.76|22.68|22.76|22.68|22.69|22.61|334
1610389800000|2021-01-11 18:30:00|22.81|22.73|22.78|22.7|22.81|22.73|22.76|22.68|39
1610390100000|2021-01-11 18:35:00|22.81|22.73|22.78|22.7|22.81|22.73|22.76|22.68|0
1610390400000|2021-01-11 18:40:00|22.8|22.72|22.84|22.76|22.89|22.81|22.8|22.72|0
1610390700000|2021-01-11 18:45:00|22.86|22.78|22.94|22.86|22.96|22.88|22.84|22.76|92
1610391000000|2021-01-11 18:50:00|22.92|22.84|22.84|22.76|22.92|22.84|22.82|22.74|44
1610391300000|2021-01-11 18:55:00|22.83|22.75|22.89|22.81|22.92|22.84|22.83|22.75|4
1610391600000|2021-01-11 19:00:00|22.91|22.83|22.94|22.86|22.97|22.89|22.91|22.83|4
1610391900000|2021-01-11 19:05:00|22.97|22.89|22.92|22.84|22.98|22.9|22.88|22.8|0
1610392200000|2021-01-11 19:10:00|22.94|22.86|22.86|22.78|22.94|22.86|22.84|22.76|1
1610392500000|2021-01-11 19:15:00|22.87|22.79|22.97|22.89|22.97|22.89|22.84|22.76|0
1610392800000|2021-01-11 19:20:00|22.96|22.88|22.96|22.88|23.08|23|22.92|22.84|59
1610393100000|2021-01-11 19:25:00|22.94|22.86|23.01|22.93|23.05|22.97|22.94|22.86|6
1610393400000|2021-01-11 19:30:00|23.04|22.96|23.02|22.94|23.06|22.98|22.94|22.86|4
1610393700000|2021-01-11 19:35:00|23.01|22.93|23.01|22.93|23.06|22.98|22.99|22.91|0
1610394000000|2021-01-11 19:40:00|23.03|22.95|22.88|22.8|23.03|22.95|22.82|22.74|7
1610394300000|2021-01-11 19:45:00|22.9|22.82|22.88|22.8|22.92|22.84|22.84|22.76|18
1610394600000|2021-01-11 19:50:00|22.92|22.84|22.92|22.84|22.94|22.86|22.9|22.82|1
1610394900000|2021-01-11 19:55:00|22.89|22.81|22.79|22.71|22.89|22.81|22.76|22.68|12
1610395200000|2021-01-11 20:00:00|22.83|22.75|22.81|22.73|22.95|22.78|22.81|22.65|5
1610395500000|2021-01-11 20:05:00|22.79|22.71|22.96|22.71|22.96|22.76|22.79|22.63|0
1610395800000|2021-01-11 20:10:00|22.94|22.69|22.95|22.87|22.97|22.87|22.89|22.69|5
1610396100000|2021-01-11 20:15:00|23.03|22.78|23.08|22.83|23.08|22.91|22.88|22.74|0
1610396400000|2021-01-11 20:20:00|23.09|22.84|23.11|23.03|23.21|23.03|23.03|22.84|0
1610396700000|2021-01-11 20:25:00|23.08|23|23.23|22.98|23.23|23.04|23.03|22.81|0
1610397000000|2021-01-11 20:30:00|23.14|23.06|23.2|22.95|23.23|23.06|23.07|22.93|5
1610397300000|2021-01-11 20:35:00|23.11|23.03|23.1|22.85|23.2|23.03|23.09|22.85|7
1610397600000|2021-01-11 20:40:00|23.13|22.88|23.18|22.93|23.18|22.98|23.02|22.85|0
1610397900000|2021-01-11 20:45:00|23.09|23.01|23|22.75|23.18|23.01|22.92|22.73|10
1610398200000|2021-01-11 20:50:00|22.91|22.83|23.01|22.76|23.03|22.83|22.91|22.71|69
1610398500000|2021-01-11 20:55:00|23.03|22.78|23.16|22.86|23.17|22.88|22.92|22.74|12
1610410500000|2021-01-12 00:15:00|22.92|22.62|22.94|22.64|22.98|22.68|22.92|22.62|0
1610410800000|2021-01-12 00:20:00|22.96|22.66|22.99|22.69|23.04|22.74|22.96|22.66|0
1610411100000|2021-01-12 00:25:00|22.98|22.68|22.96|22.66|22.99|22.69|22.94|22.64|0
1610411400000|2021-01-12 00:30:00|22.94|22.64|22.94|22.64|22.98|22.68|22.94|22.64|0
1610411700000|2021-01-12 00:35:00|22.91|22.66|22.87|22.62|22.91|22.66|22.87|22.62|0
1610412000000|2021-01-12 00:40:00|22.86|22.61|22.86|22.61|22.87|22.62|22.86|22.61|0
1610412300000|2021-01-12 00:45:00|22.84|22.59|22.8|22.5|22.86|22.63|22.71|22.5|0
1610412600000|2021-01-12 00:50:00|22.82|22.52|22.8|22.5|22.82|22.52|22.77|22.47|0
1610412900000|2021-01-12 00:55:00|22.79|22.49|22.81|22.51|22.81|22.53|22.78|22.49|0
1610413200000|2021-01-12 01:00:00|22.8|22.5|22.8|22.5|22.81|22.51|22.8|22.5|0
1610413500000|2021-01-12 01:05:00|22.81|22.51|22.77|22.47|22.81|22.51|22.77|22.47|0
1610413800000|2021-01-12 01:10:00|22.78|22.48|22.82|22.52|22.82|22.52|22.75|22.45|0
1610414100000|2021-01-12 01:15:00|22.83|22.53|22.83|22.53|22.88|22.58|22.82|22.52|0
1610414400000|2021-01-12 01:20:00|22.85|22.55|22.94|22.64|22.94|22.66|22.85|22.55|0
1610414700000|2021-01-12 01:25:00|22.96|22.66|23.01|22.71|23.04|22.74|22.96|22.66|0
1610415000000|2021-01-12 01:30:00|23.03|22.73|22.96|22.66|23.08|22.8|22.94|22.64|0
1610415300000|2021-01-12 01:35:00|22.94|22.64|22.98|22.68|23.01|22.71|22.94|22.64|0
1610415600000|2021-01-12 01:40:00|22.96|22.66|22.98|22.68|23.03|22.73|22.96|22.66|0
1610415900000|2021-01-12 01:45:00|23|22.7|22.98|22.68|23.01|22.71|22.98|22.68|0
1610416200000|2021-01-12 01:50:00|22.97|22.67|22.92|22.62|22.97|22.67|22.92|22.62|0
1610416500000|2021-01-12 01:55:00|22.88|22.58|22.92|22.62|22.92|22.62|22.87|22.57|0
1610416800000|2021-01-12 02:00:00|22.87|22.57|22.92|22.62|22.96|22.66|22.87|22.57|0
1610417100000|2021-01-12 02:05:00|22.9|22.6|22.9|22.6|22.92|22.62|22.9|22.6|0
1610417400000|2021-01-12 02:10:00|22.92|22.62|22.92|22.62|22.92|22.62|22.87|22.57|0
1610417700000|2021-01-12 02:15:00|22.96|22.66|22.92|22.62|22.96|22.66|22.92|22.62|0
1610418000000|2021-01-12 02:20:00|22.94|22.64|22.92|22.62|22.95|22.65|22.92|22.62|0
1610418300000|2021-01-12 02:25:00|22.87|22.57|22.87|22.57|22.9|22.6|22.87|22.57|0
1610418600000|2021-01-12 02:30:00|22.88|22.58|22.88|22.58|22.92|22.62|22.87|22.57|0
1610418900000|2021-01-12 02:35:00|22.87|22.57|22.87|22.57|22.9|22.6|22.87|22.57|0
1610419200000|2021-01-12 02:40:00|22.88|22.58|22.87|22.57|22.88|22.58|22.87|22.57|0
1610419500000|2021-01-12 02:45:00|22.88|22.58|22.9|22.6|22.92|22.62|22.87|22.57|0
1610419800000|2021-01-12 02:50:00|22.92|22.62|22.92|22.62|22.92|22.62|22.9|22.6|0
1610420100000|2021-01-12 02:55:00|22.9|22.6|22.87|22.57|22.9|22.6|22.87|22.57|0
1610420400000|2021-01-12 03:00:00|22.88|22.58|22.87|22.57|22.88|22.58|22.87|22.57|0
1610421000000|2021-01-12 03:10:00|22.88|22.58|22.92|22.62|22.92|22.62|22.87|22.57|0
1610421300000|2021-01-12 03:15:00|22.9|22.6|22.93|22.63|22.93|22.63|22.9|22.6|0
1610421600000|2021-01-12 03:20:00|22.94|22.64|22.93|22.63|22.96|22.66|22.93|22.63|0
1610421900000|2021-01-12 03:25:00|22.94|22.64|22.96|22.66|22.96|22.66|22.93|22.63|0
1610422200000|2021-01-12 03:30:00|22.98|22.68|22.96|22.66|22.99|22.69|22.93|22.63|0
1610422500000|2021-01-12 03:35:00|22.98|22.68|22.96|22.66|22.99|22.69|22.96|22.66|0
1610423100000|2021-01-12 03:45:00|22.97|22.67|22.98|22.68|23.01|22.71|22.96|22.66|0
1610423400000|2021-01-12 03:50:00|22.96|22.66|22.96|22.66|22.96|22.66|22.96|22.66|0
1610424300000|2021-01-12 04:05:00|22.97|22.67|22.96|22.66|23.01|22.71|22.96|22.66|0
1610424600000|2021-01-12 04:10:00|22.98|22.68|22.96|22.66|23.01|22.71|22.96|22.66|0
1610425200000|2021-01-12 04:20:00|22.98|22.68|23.01|22.71|23.01|22.71|22.96|22.66|0
1610425500000|2021-01-12 04:25:00|22.99|22.69|23.02|22.72|23.02|22.72|22.99|22.69|0
1610425800000|2021-01-12 04:30:00|23.04|22.74|23.05|22.75|23.05|22.75|23.02|22.72|0
1610426100000|2021-01-12 04:35:00|23.03|22.73|23.06|22.76|23.06|22.76|23.02|22.72|0
1610426400000|2021-01-12 04:40:00|23.08|22.78|23.06|22.76|23.11|22.81|23.06|22.76|0
1610426700000|2021-01-12 04:45:00|23.05|22.75|23.02|22.72|23.05|22.75|22.99|22.69|0
1610427000000|2021-01-12 04:50:00|23.04|22.74|23.05|22.75|23.05|22.75|23.04|22.74|0
1610427300000|2021-01-12 04:55:00|23.03|22.73|23.05|22.75|23.05|22.75|23.02|22.72|0
1610427600000|2021-01-12 05:00:00|23.04|22.74|23.06|22.76|23.08|22.78|23.04|22.74|0
1610427900000|2021-01-12 05:05:00|23.08|22.78|23.05|22.75|23.08|22.78|23.04|22.74|0
1610428200000|2021-01-12 05:10:00|23.04|22.74|23|22.7|23.04|22.74|22.99|22.69|0
1610428500000|2021-01-12 05:15:00|22.99|22.69|23|22.7|23.02|22.72|22.99|22.69|0
1610428800000|2021-01-12 05:20:00|23.02|22.72|23.02|22.72|23.02|22.72|23|22.7|0
1610429100000|2021-01-12 05:25:00|23|22.7|23.02|22.72|23.02|22.72|23|22.7|0
1610429400000|2021-01-12 05:30:00|23|22.7|22.99|22.69|23.02|22.72|22.97|22.67|0
1610429700000|2021-01-12 05:35:00|22.97|22.67|22.91|22.61|22.99|22.69|22.91|22.61|0
1610430000000|2021-01-12 05:40:00|22.92|22.62|22.91|22.61|22.92|22.62|22.91|22.61|0
1610430600000|2021-01-12 05:50:00|22.85|22.55|22.85|22.55|22.85|22.55|22.85|22.55|0
1610430900000|2021-01-12 05:55:00|22.86|22.56|22.85|22.55|22.88|22.58|22.85|22.55|0
1610431200000|2021-01-12 06:00:00|22.86|22.56|22.88|22.58|22.88|22.58|22.85|22.55|0
1610431500000|2021-01-12 06:05:00|22.86|22.56|22.79|22.49|22.86|22.56|22.79|22.49|0
1610431800000|2021-01-12 06:10:00|22.85|22.55|22.83|22.53|22.85|22.55|22.83|22.53|0
1610432100000|2021-01-12 06:15:00|22.85|22.55|22.86|22.56|22.9|22.6|22.85|22.55|0
1610432400000|2021-01-12 06:20:00|22.85|22.55|22.85|22.55|22.88|22.58|22.85|22.55|0
1610433000000|2021-01-12 06:30:00|22.87|22.57|22.81|22.51|22.87|22.57|22.8|22.5|0
1610433300000|2021-01-12 06:35:00|22.83|22.53|22.78|22.48|22.83|22.53|22.78|22.48|0
1610433600000|2021-01-12 06:40:00|22.79|22.49|22.79|22.49|22.79|22.49|22.78|22.48|0
1610433900000|2021-01-12 06:45:00|22.78|22.48|22.78|22.48|22.79|22.49|22.78|22.48|0
1610434200000|2021-01-12 06:50:00|22.76|22.46|22.8|22.5|22.8|22.5|22.76|22.46|0
1610434800000|2021-01-12 07:00:00|22.81|22.51|22.74|22.66|22.86|22.66|22.74|22.51|3
1610435100000|2021-01-12 07:05:00|||||||||1
1610435400000|2021-01-12 07:10:00|22.82|22.57|22.78|22.53|22.82|22.61|22.69|22.53|0
1610435700000|2021-01-12 07:15:00|22.69|22.61|22.68|22.6|22.78|22.61|22.67|22.53|0
1610436000000|2021-01-12 07:20:00|22.67|22.59|22.65|22.57|22.68|22.6|22.64|22.56|1
1610436300000|2021-01-12 07:25:00|22.63|22.55|22.57|22.49|22.65|22.55|22.53|22.4|18
1610436600000|2021-01-12 07:30:00|22.56|22.48|22.69|22.61|22.78|22.62|22.52|22.44|1
1610436900000|2021-01-12 07:35:00|22.7|22.62|22.7|22.62|22.7|22.62|22.69|22.61|0
1610437500000|2021-01-12 07:45:00|22.71|22.63|22.74|22.66|22.78|22.7|22.67|22.59|83
1610437800000|2021-01-12 07:50:00|22.76|22.68|22.71|22.63|22.77|22.69|22.71|22.63|69
1610438100000|2021-01-12 07:55:00|22.73|22.65|22.65|22.57|22.73|22.65|22.63|22.55|18
1610438400000|2021-01-12 08:00:00|22.66|22.58|22.7|22.62|22.76|22.68|22.63|22.55|132
1610438700000|2021-01-12 08:05:00|22.71|22.63|22.73|22.65|22.76|22.68|22.68|22.6|80
1610439000000|2021-01-12 08:10:00|22.71|22.63|22.66|22.58|22.73|22.65|22.61|22.53|58
1610439300000|2021-01-12 08:15:00|22.65|22.57|22.76|22.68|22.76|22.68|22.65|22.57|92
1610439600000|2021-01-12 08:20:00|22.75|22.67|22.76|22.68|22.78|22.7|22.71|22.63|35
1610439900000|2021-01-12 08:25:00|22.78|22.7|22.82|22.74|22.86|22.78|22.78|22.7|124
1610440200000|2021-01-12 08:30:00|22.81|22.73|22.81|22.73|22.82|22.74|22.81|22.73|2
1610440500000|2021-01-12 08:35:00|22.79|22.71|22.91|22.83|22.92|22.84|22.76|22.68|153
1610440800000|2021-01-12 08:40:00|22.88|22.8|22.81|22.73|22.91|22.83|22.78|22.7|18
1610441100000|2021-01-12 08:45:00|22.82|22.74|22.86|22.78|22.87|22.79|22.82|22.74|95
1610441400000|2021-01-12 08:50:00|22.87|22.79|22.84|22.76|22.92|22.84|22.82|22.74|235
1610441700000|2021-01-12 08:55:00|22.87|22.79|22.76|22.68|22.87|22.79|22.75|22.67|94
1610442000000|2021-01-12 09:00:00|22.75|22.67|22.75|22.67|22.78|22.7|22.75|22.67|17
1610442300000|2021-01-12 09:05:00|22.73|22.65|22.7|22.62|22.75|22.67|22.7|22.62|59
1610442600000|2021-01-12 09:10:00|22.71|22.63|22.69|22.61|22.71|22.63|22.65|22.57|50
1610442900000|2021-01-12 09:15:00|22.7|22.62|22.69|22.61|22.74|22.66|22.69|22.61|25
1610443200000|2021-01-12 09:20:00|22.7|22.62|22.69|22.61|22.7|22.62|22.69|22.61|24
1610443500000|2021-01-12 09:25:00|22.67|22.59|22.78|22.7|22.8|22.72|22.67|22.59|43
1610443800000|2021-01-12 09:30:00|22.77|22.69|22.66|22.58|22.78|22.7|22.66|22.58|189
1610444100000|2021-01-12 09:35:00|22.67|22.59|22.53|22.45|22.69|22.61|22.53|22.45|282
1610444400000|2021-01-12 09:40:00|22.56|22.48|22.47|22.39|22.58|22.5|22.47|22.39|358
1610444700000|2021-01-12 09:45:00|22.46|22.38|22.46|22.38|22.47|22.39|22.41|22.33|143
1610445000000|2021-01-12 09:50:00|22.47|22.39|22.52|22.44|22.52|22.44|22.46|22.38|182
1610445300000|2021-01-12 09:55:00|22.53|22.45|22.69|22.61|22.69|22.61|22.52|22.44|233
1610445600000|2021-01-12 10:00:00|22.68|22.6|22.59|22.51|22.68|22.6|22.58|22.5|139
1610445900000|2021-01-12 10:05:00|22.6|22.52|22.64|22.56|22.64|22.56|22.59|22.51|79
1610446200000|2021-01-12 10:10:00|22.62|22.54|22.59|22.51|22.64|22.56|22.59|22.51|37
1610446500000|2021-01-12 10:15:00|22.58|22.5|22.59|22.51|22.64|22.56|22.56|22.48|145
1610446800000|2021-01-12 10:20:00|22.58|22.5|22.58|22.5|22.59|22.51|22.58|22.5|15
1610447100000|2021-01-12 10:25:00|22.59|22.51|22.58|22.5|22.59|22.51|22.55|22.47|124
1610447400000|2021-01-12 10:30:00|22.57|22.49|22.58|22.5|22.58|22.5|22.53|22.45|24
1610447700000|2021-01-12 10:35:00|22.63|22.55|22.58|22.5|22.63|22.55|22.58|22.5|16
1610448000000|2021-01-12 10:40:00|22.6|22.52|22.63|22.55|22.63|22.55|22.58|22.5|19
1610448300000|2021-01-12 10:45:00|22.58|22.5|22.63|22.55|22.63|22.55|22.58|22.5|3
1610448600000|2021-01-12 10:50:00|22.62|22.54|22.63|22.55|22.63|22.55|22.62|22.54|66
1610448900000|2021-01-12 10:55:00|22.62|22.54|22.61|22.53|22.63|22.55|22.61|22.53|3
1610449200000|2021-01-12 11:00:00|22.57|22.49|22.57|22.49|22.57|22.49|22.52|22.44|2
1610449500000|2021-01-12 11:05:00|22.55|22.47|22.58|22.5|22.58|22.5|22.52|22.44|24
1610449800000|2021-01-12 11:10:00|22.61|22.53|22.64|22.56|22.69|22.61|22.61|22.53|41
1610450100000|2021-01-12 11:15:00|22.63|22.55|22.64|22.56|22.64|22.56|22.59|22.51|2
1610450400000|2021-01-12 11:20:00|22.63|22.55|22.54|22.46|22.64|22.56|22.54|22.46|0
1610450700000|2021-01-12 11:25:00|22.53|22.45|22.53|22.45|22.54|22.46|22.53|22.45|1
1610451000000|2021-01-12 11:30:00|22.54|22.46|22.53|22.45|22.54|22.46|22.53|22.45|7
1610451300000|2021-01-12 11:35:00|22.52|22.44|22.53|22.45|22.53|22.45|22.52|22.44|49
1610451600000|2021-01-12 11:40:00|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|7
1610451900000|2021-01-12 11:45:00|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|7
1610452200000|2021-01-12 11:50:00|22.6|22.52|22.59|22.51|22.64|22.56|22.59|22.51|27
1610452500000|2021-01-12 11:55:00|22.61|22.53|22.63|22.55|22.64|22.56|22.59|22.51|2
1610452800000|2021-01-12 12:00:00|22.61|22.53|22.58|22.5|22.61|22.53|22.58|22.5|11
1610453100000|2021-01-12 12:05:00|22.56|22.48|22.55|22.47|22.58|22.5|22.53|22.45|105
1610453400000|2021-01-12 12:10:00|22.57|22.49|22.64|22.56|22.64|22.56|22.57|22.49|146
1610453700000|2021-01-12 12:15:00|22.63|22.55|22.64|22.56|22.64|22.56|22.63|22.55|2
1610454000000|2021-01-12 12:20:00|22.69|22.61|22.64|22.56|22.69|22.61|22.59|22.51|36
1610454300000|2021-01-12 12:25:00|22.61|22.53|22.64|22.56|22.64|22.56|22.59|22.51|4
1610454600000|2021-01-12 12:30:00|22.62|22.54|22.7|22.62|22.7|22.62|22.59|22.51|50
1610454900000|2021-01-12 12:35:00|22.69|22.61|22.65|22.57|22.7|22.62|22.65|22.57|24
1610455200000|2021-01-12 12:40:00|22.67|22.59|22.65|22.57|22.7|22.62|22.65|22.57|1
1610455500000|2021-01-12 12:45:00|22.64|22.56|22.59|22.51|22.64|22.56|22.59|22.51|18
1610455800000|2021-01-12 12:50:00|22.57|22.49|22.65|22.57|22.65|22.57|22.57|22.49|31
1610456100000|2021-01-12 12:55:00|22.64|22.56|22.65|22.57|22.65|22.57|22.64|22.56|143
1610456400000|2021-01-12 13:00:00|22.66|22.58|22.64|22.56|22.66|22.58|22.64|22.56|114
1610456700000|2021-01-12 13:05:00|22.65|22.57|22.64|22.56|22.65|22.57|22.64|22.56|229
1610457000000|2021-01-12 13:10:00|22.65|22.57|22.69|22.61|22.7|22.62|22.64|22.56|71
1610457300000|2021-01-12 13:15:00|22.7|22.62|22.64|22.56|22.7|22.62|22.64|22.56|87
1610457600000|2021-01-12 13:20:00|22.65|22.57|22.7|22.62|22.7|22.62|22.65|22.57|3
1610457900000|2021-01-12 13:25:00|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|13
1610458200000|2021-01-12 13:30:00|22.64|22.56|22.63|22.55|22.64|22.56|22.59|22.51|66
1610458500000|2021-01-12 13:35:00|22.59|22.51|22.64|22.56|22.64|22.56|22.59|22.51|66
1610458800000|2021-01-12 13:40:00|22.65|22.57|22.65|22.57|22.65|22.57|22.64|22.56|135
1610459100000|2021-01-12 13:45:00|||||||||10
1610459400000|2021-01-12 13:50:00|||||||||3
1610459700000|2021-01-12 13:55:00|22.7|22.62|22.71|22.63|22.81|22.73|22.66|22.58|281
1610460000000|2021-01-12 14:00:00|22.72|22.64|22.71|22.63|22.72|22.64|22.66|22.58|23
1610460300000|2021-01-12 14:05:00|22.7|22.62|22.76|22.68|22.77|22.69|22.66|22.58|85
1610460600000|2021-01-12 14:10:00|22.77|22.69|22.77|22.69|22.77|22.69|22.76|22.68|74
1610460900000|2021-01-12 14:15:00|22.76|22.68|22.72|22.64|22.76|22.68|22.72|22.64|32
1610461200000|2021-01-12 14:20:00|22.71|22.63|22.72|22.64|22.72|22.64|22.71|22.63|31
1610461500000|2021-01-12 14:25:00|22.71|22.63|22.72|22.64|22.78|22.7|22.71|22.63|238
1610461800000|2021-01-12 14:30:00|22.71|22.63|22.72|22.64|22.73|22.65|22.66|22.58|208
1610462100000|2021-01-12 14:35:00|22.7|22.62|22.78|22.7|22.78|22.7|22.68|22.6|290
1610462400000|2021-01-12 14:40:00|22.79|22.71|22.81|22.73|22.81|22.73|22.75|22.67|385
1610462700000|2021-01-12 14:45:00|22.8|22.72|22.86|22.78|22.91|22.83|22.8|22.72|162
1610463000000|2021-01-12 14:50:00|22.91|22.83|22.86|22.78|23.07|22.99|22.86|22.78|265
1610463300000|2021-01-12 14:55:00|22.87|22.79|22.74|22.66|22.91|22.83|22.74|22.66|577
1610463600000|2021-01-12 15:00:00|22.75|22.67|22.69|22.61|22.8|22.72|22.69|22.61|269
1610463900000|2021-01-12 15:05:00|22.66|22.58|22.68|22.6|22.74|22.66|22.64|22.56|133
1610464200000|2021-01-12 15:10:00|22.64|22.56|22.69|22.61|22.69|22.61|22.63|22.55|166
1610464500000|2021-01-12 15:15:00|22.68|22.6|22.54|22.46|22.69|22.61|22.54|22.46|223
1610464800000|2021-01-12 15:20:00|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|32
1610465100000|2021-01-12 15:25:00|22.55|22.47|22.64|22.56|22.64|22.56|22.53|22.45|188
1610465400000|2021-01-12 15:30:00|22.62|22.54|22.66|22.58|22.69|22.61|22.59|22.51|167
1610465700000|2021-01-12 15:35:00|22.64|22.56|22.64|22.56|22.69|22.61|22.64|22.56|94
1610466000000|2021-01-12 15:40:00|22.66|22.58|22.63|22.55|22.69|22.61|22.58|22.5|224
1610466300000|2021-01-12 15:45:00|22.68|22.6|22.62|22.54|22.68|22.6|22.57|22.49|224
1610466600000|2021-01-12 15:50:00|22.6|22.52|22.59|22.51|22.62|22.54|22.57|22.49|181
1610466900000|2021-01-12 15:55:00|22.61|22.53|22.62|22.54|22.67|22.59|22.59|22.51|162
1610467200000|2021-01-12 16:00:00|22.64|22.56|22.62|22.54|22.68|22.6|22.61|22.53|275
1610467500000|2021-01-12 16:05:00|22.61|22.53|22.56|22.48|22.62|22.54|22.56|22.48|62
1610467800000|2021-01-12 16:10:00|22.57|22.49|22.54|22.46|22.57|22.49|22.53|22.45|291
1610468100000|2021-01-12 16:15:00|22.52|22.44|22.57|22.49|22.57|22.49|22.52|22.44|110
1610468400000|2021-01-12 16:20:00|22.58|22.5|22.64|22.56|22.64|22.56|22.55|22.47|35
1610468700000|2021-01-12 16:25:00|22.66|22.58|22.7|22.62|22.75|22.67|22.64|22.56|527
1610469000000|2021-01-12 16:30:00|22.69|22.61|22.73|22.65|22.76|22.68|22.65|22.57|431
1610469300000|2021-01-12 16:35:00|22.71|22.63|22.76|22.68|22.76|22.68|22.7|22.62|108
1610469600000|2021-01-12 16:40:00|22.8|22.72|22.81|22.73|22.86|22.78|22.76|22.68|119
1610469900000|2021-01-12 16:45:00|22.83|22.75|22.86|22.78|22.91|22.83|22.81|22.73|67
1610470200000|2021-01-12 16:50:00|22.88|22.8|22.86|22.78|22.97|22.89|22.86|22.78|87
1610470500000|2021-01-12 16:55:00|22.88|22.8|22.85|22.77|22.91|22.83|22.85|22.77|23
1610470800000|2021-01-12 17:00:00|22.83|22.75|22.92|22.84|22.96|22.88|22.83|22.75|28
1610471100000|2021-01-12 17:05:00|22.94|22.86|23.12|23.04|23.14|23.06|22.92|22.84|213
1610471400000|2021-01-12 17:10:00|23.14|23.06|23.22|23.14|23.26|23.18|23.12|23.04|58
1610471700000|2021-01-12 17:15:00|23.24|23.16|23.11|23.03|23.27|23.19|23.11|23.03|141
1610472000000|2021-01-12 17:20:00|23.13|23.05|23.12|23.04|23.17|23.09|23.06|22.98|116
1610472300000|2021-01-12 17:25:00|23.11|23.03|23.01|22.93|23.13|23.05|23.01|22.93|5
1610472600000|2021-01-12 17:30:00|23.05|22.97|23.11|23.03|23.14|23.06|23.01|22.93|17
1610472900000|2021-01-12 17:35:00|23.07|22.99|23.01|22.93|23.11|23.03|23.01|22.93|96
1610473200000|2021-01-12 17:40:00|23.04|22.96|23.01|22.93|23.06|22.98|23.01|22.93|0
1610473500000|2021-01-12 17:45:00|23.05|22.97|23.01|22.93|23.06|22.98|23.01|22.93|3
1610473800000|2021-01-12 17:50:00|23|22.92|22.96|22.88|23.01|22.93|22.96|22.88|0
1610474100000|2021-01-12 17:55:00|22.99|22.91|22.98|22.9|23.01|22.93|22.96|22.88|0
1610474400000|2021-01-12 18:00:00|22.96|22.88|22.96|22.88|23.01|22.93|22.96|22.88|0
1610474700000|2021-01-12 18:05:00|22.98|22.9|23.01|22.93|23.01|22.93|22.96|22.88|2
1610475000000|2021-01-12 18:10:00|22.99|22.91|22.96|22.88|23.01|22.93|22.91|22.83|8
1610475300000|2021-01-12 18:15:00|22.98|22.9|23.01|22.93|23.01|22.93|22.94|22.86|3
1610475600000|2021-01-12 18:20:00|23.02|22.94|23.04|22.96|23.06|22.98|23.01|22.93|0
1610475900000|2021-01-12 18:25:00|23.02|22.94|22.91|22.83|23.04|22.96|22.91|22.83|50
1610476200000|2021-01-12 18:30:00|22.93|22.85|22.86|22.78|22.96|22.88|22.83|22.75|5
1610476500000|2021-01-12 18:35:00|22.85|22.77|22.9|22.82|22.91|22.83|22.81|22.73|0
1610476800000|2021-01-12 18:40:00|22.86|22.78|22.91|22.83|22.92|22.84|22.86|22.78|1
1610477100000|2021-01-12 18:45:00|22.92|22.84|22.91|22.83|22.96|22.88|22.91|22.83|15
1610477400000|2021-01-12 18:50:00|22.93|22.85|22.96|22.88|22.99|22.91|22.91|22.83|11
1610477700000|2021-01-12 18:55:00|22.97|22.89|22.89|22.81|22.97|22.89|22.86|22.78|0
1610478000000|2021-01-12 19:00:00|22.88|22.8|22.76|22.68|22.89|22.81|22.75|22.67|20
1610478300000|2021-01-12 19:05:00|22.8|22.72|22.81|22.73|22.81|22.73|22.76|22.68|1
1610478600000|2021-01-12 19:10:00|22.77|22.69|22.81|22.73|22.83|22.75|22.77|22.69|22
1610478900000|2021-01-12 19:15:00|22.8|22.72|22.78|22.7|22.81|22.73|22.76|22.68|0
1610479200000|2021-01-12 19:20:00|22.76|22.68|22.78|22.7|22.81|22.73|22.75|22.67|1
1610479500000|2021-01-12 19:25:00|22.79|22.71|22.81|22.73|22.81|22.73|22.78|22.7|0
1610479800000|2021-01-12 19:30:00|22.78|22.7|22.75|22.67|22.8|22.72|22.72|22.64|18
1610480100000|2021-01-12 19:35:00|22.76|22.68|22.78|22.7|22.81|22.73|22.76|22.68|8
1610480400000|2021-01-12 19:40:00|22.8|22.72|22.8|22.72|22.87|22.79|22.77|22.69|1
1610480700000|2021-01-12 19:45:00|22.81|22.73|22.82|22.74|22.88|22.8|22.8|22.72|1
1610481000000|2021-01-12 19:50:00|22.83|22.75|22.88|22.8|22.91|22.8|22.82|22.66|0
1610481300000|2021-01-12 19:55:00|22.87|22.79|22.79|22.54|22.96|22.8|22.77|22.54|4
1610481600000|2021-01-12 20:00:00|22.71|22.63|22.62|22.54|22.77|22.63|22.61|22.46|1
1610481900000|2021-01-12 20:05:00|22.63|22.55|22.67|22.59|22.8|22.64|22.63|22.5|0
1610482200000|2021-01-12 20:10:00|22.75|22.5|22.67|22.59|22.75|22.59|22.61|22.5|0
1610482500000|2021-01-12 20:15:00|22.73|22.48|22.64|22.56|22.78|22.61|22.63|22.48|0
1610482800000|2021-01-12 20:20:00|22.63|22.55|22.61|22.53|22.64|22.56|22.59|22.51|1
1610483100000|2021-01-12 20:25:00|22.59|22.51|22.61|22.53|22.61|22.53|22.58|22.5|0
1610483400000|2021-01-12 20:30:00|22.6|22.52|22.52|22.44|22.64|22.56|22.51|22.43|4
1610483700000|2021-01-12 20:35:00|22.54|22.46|22.59|22.51|22.7|22.54|22.52|22.38|6
1610484000000|2021-01-12 20:40:00|22.6|22.52|22.58|22.5|22.67|22.52|22.51|22.42|0
1610484300000|2021-01-12 20:45:00|22.59|22.51|22.52|22.44|22.59|22.51|22.5|22.42|6
1610484600000|2021-01-12 20:50:00|22.54|22.46|22.51|22.43|22.59|22.51|22.51|22.43|10
1610484900000|2021-01-12 20:55:00|22.53|22.45|22.56|22.31|22.61|22.47|22.47|22.31|64
1610496900000|2021-01-13 00:15:00|22.66|22.36|22.64|22.34|22.66|22.37|22.62|22.33|0
1610497200000|2021-01-13 00:20:00|22.66|22.36|22.69|22.39|22.69|22.39|22.65|22.35|0
1610497500000|2021-01-13 00:25:00|22.67|22.37|22.67|22.37|22.69|22.39|22.66|22.36|0
1610497800000|2021-01-13 00:30:00|22.68|22.38|22.67|22.37|22.68|22.38|22.67|22.37|0
1610498100000|2021-01-13 00:35:00|22.7|22.42|22.68|22.38|22.7|22.42|22.68|22.38|0
1610498400000|2021-01-13 00:40:00|22.7|22.4|22.65|22.4|22.7|22.4|22.65|22.38|0
1610498700000|2021-01-13 00:45:00|22.67|22.42|22.68|22.38|22.71|22.42|22.67|22.38|0
1610499000000|2021-01-13 00:50:00|22.71|22.41|22.69|22.44|22.71|22.44|22.69|22.41|0
1610499300000|2021-01-13 00:55:00|22.72|22.42|22.69|22.44|22.72|22.45|22.69|22.42|0
1610499600000|2021-01-13 01:00:00|22.7|22.45|22.67|22.42|22.7|22.52|22.6|22.42|0
1610499900000|2021-01-13 01:05:00|22.69|22.44|22.69|22.44|22.69|22.54|22.61|22.44|0
1610500200000|2021-01-13 01:10:00|22.7|22.45|22.69|22.44|22.72|22.45|22.69|22.42|0
1610500500000|2021-01-13 01:15:00|22.68|22.43|22.68|22.43|22.68|22.43|22.68|22.43|0
1610500800000|2021-01-13 01:20:00|22.64|22.39|22.65|22.4|22.66|22.41|22.63|22.38|0
1610501100000|2021-01-13 01:25:00|22.68|22.38|22.65|22.4|22.69|22.41|22.65|22.38|0
1610501400000|2021-01-13 01:30:00|22.64|22.39|22.62|22.32|22.66|22.39|22.62|22.32|0
1610501700000|2021-01-13 01:35:00|22.64|22.34|22.67|22.37|22.67|22.39|22.6|22.34|0
1610502000000|2021-01-13 01:40:00|22.65|22.4|22.67|22.37|22.67|22.4|22.65|22.37|0
1610502300000|2021-01-13 01:45:00|22.65|22.4|22.67|22.37|22.67|22.4|22.65|22.37|0
1610502600000|2021-01-13 01:50:00|22.64|22.39|22.6|22.35|22.64|22.39|22.6|22.35|0
1610502900000|2021-01-13 01:55:00|22.59|22.34|22.61|22.31|22.62|22.34|22.59|22.31|0
1610503200000|2021-01-13 02:00:00|22.59|22.34|22.67|22.37|22.67|22.39|22.59|22.31|0
1610503500000|2021-01-13 02:05:00|22.62|22.33|22.63|22.33|22.63|22.33|22.62|22.33|0
1610503800000|2021-01-13 02:10:00|22.66|22.36|22.61|22.31|22.66|22.36|22.61|22.31|0
1610504700000|2021-01-13 02:25:00|22.54|22.29|22.54|22.29|22.54|22.29|22.54|22.29|0
1610505000000|2021-01-13 02:30:00|22.57|22.27|22.59|22.29|22.61|22.31|22.57|22.27|0
1610505300000|2021-01-13 02:35:00|22.61|22.31|22.61|22.31|22.61|22.31|22.61|22.31|0
1610505600000|2021-01-13 02:40:00|22.59|22.34|22.59|22.29|22.61|22.34|22.59|22.29|0
1610505900000|2021-01-13 02:45:00|22.57|22.27|22.62|22.32|22.62|22.34|22.57|22.27|0
1610506200000|2021-01-13 02:50:00|22.59|22.34|22.59|22.34|22.62|22.35|22.59|22.32|0
1610506500000|2021-01-13 02:55:00|22.6|22.35|22.6|22.35|22.6|22.35|22.6|22.35|0
1610506800000|2021-01-13 03:00:00|22.59|22.34|22.62|22.32|22.62|22.34|22.59|22.32|0
1610507100000|2021-01-13 03:05:00|22.59|22.29|22.62|22.32|22.62|22.32|22.59|22.29|0
1610507400000|2021-01-13 03:10:00|22.57|22.27|22.62|22.32|22.62|22.32|22.57|22.27|0
1610507700000|2021-01-13 03:15:00|22.59|22.29|22.62|22.32|22.62|22.32|22.59|22.29|0
1610508000000|2021-01-13 03:20:00|22.6|22.3|22.57|22.27|22.62|22.32|22.57|22.27|0
1610508300000|2021-01-13 03:25:00|22.6|22.3|22.6|22.3|22.6|22.3|22.57|22.27|0
1610508600000|2021-01-13 03:30:00|22.57|22.27|22.54|22.29|22.57|22.3|22.54|22.27|0
1610510100000|2021-01-13 03:55:00|22.53|22.28|22.51|22.26|22.54|22.29|22.49|22.24|0
1610510400000|2021-01-13 04:00:00|22.54|22.29|22.54|22.29|22.54|22.29|22.49|22.24|0
1610510700000|2021-01-13 04:05:00|22.52|22.27|22.54|22.29|22.54|22.29|22.5|22.25|0
1610511000000|2021-01-13 04:10:00|22.55|22.3|22.55|22.3|22.55|22.3|22.55|22.3|0
1610511900000|2021-01-13 04:25:00|22.56|22.31|22.55|22.3|22.58|22.31|22.55|22.28|0
1610512800000|2021-01-13 04:40:00|22.54|22.29|22.54|22.29|22.54|22.29|22.54|22.29|0
1610513700000|2021-01-13 04:55:00|22.55|22.3|22.55|22.3|22.55|22.3|22.55|22.3|0
1610514000000|2021-01-13 05:00:00|22.56|22.31|22.6|22.35|22.6|22.35|22.56|22.31|0
1610514300000|2021-01-13 05:05:00|22.62|22.32|22.55|22.3|22.62|22.32|22.55|22.28|0
1610514600000|2021-01-13 05:10:00|22.58|22.28|22.54|22.29|22.58|22.3|22.54|22.27|0
1610514900000|2021-01-13 05:15:00|22.55|22.3|22.56|22.31|22.58|22.31|22.55|22.28|0
1610515200000|2021-01-13 05:20:00|22.58|22.28|22.61|22.36|22.64|22.36|22.56|22.28|0
1610515500000|2021-01-13 05:25:00|22.64|22.34|22.68|22.38|22.68|22.38|22.61|22.34|0
1610515800000|2021-01-13 05:30:00|22.66|22.41|22.66|22.41|22.68|22.42|22.66|22.38|0
1610516100000|2021-01-13 05:35:00|22.68|22.38|22.68|22.38|22.7|22.4|22.68|22.38|0
1610516400000|2021-01-13 05:40:00|22.67|22.42|22.69|22.44|22.69|22.44|22.67|22.42|0
1610516700000|2021-01-13 05:45:00|22.67|22.42|22.69|22.44|22.72|22.44|22.67|22.42|0
1610517000000|2021-01-13 05:50:00|22.67|22.42|22.68|22.38|22.69|22.44|22.66|22.38|0
1610517300000|2021-01-13 05:55:00|22.66|22.41|22.68|22.38|22.68|22.41|22.66|22.38|0
1610519400000|2021-01-13 06:30:00|22.69|22.43|22.69|22.44|22.69|22.44|22.69|22.43|0
1610520300000|2021-01-13 06:45:00|22.68|22.43|22.68|22.38|22.68|22.43|22.64|22.36|0
1610520600000|2021-01-13 06:50:00|22.66|22.36|22.68|22.38|22.68|22.38|22.66|22.36|0
1610520900000|2021-01-13 06:55:00|22.65|22.4|22.65|22.4|22.68|22.4|22.65|22.38|0
1610521200000|2021-01-13 07:00:00|22.66|22.41|22.66|22.41|22.66|22.41|22.66|22.41|0
1610521500000|2021-01-13 07:05:00|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|0
1610521800000|2021-01-13 07:10:00|22.66|22.41|22.58|22.5|22.66|22.5|22.57|22.41|0
1610522400000|2021-01-13 07:20:00|22.59|22.51|22.69|22.44|22.69|22.53|22.58|22.42|3
1610522700000|2021-01-13 07:25:00|22.61|22.53|22.67|22.42|22.69|22.53|22.59|22.42|1
1610523000000|2021-01-13 07:30:00|22.58|22.5|22.58|22.5|22.67|22.5|22.58|22.42|0
1610523300000|2021-01-13 07:35:00|22.67|22.42|22.53|22.45|22.67|22.51|22.49|22.41|20
1610523600000|2021-01-13 07:40:00|22.54|22.46|22.55|22.47|22.56|22.48|22.54|22.46|0
1610523900000|2021-01-13 07:45:00|22.56|22.48|22.56|22.48|22.56|22.48|22.55|22.47|14
1610524200000|2021-01-13 07:50:00|22.53|22.45|22.49|22.41|22.56|22.48|22.49|22.41|1
1610524500000|2021-01-13 07:55:00|22.5|22.42|22.54|22.46|22.55|22.47|22.5|22.42|40
1610524800000|2021-01-13 08:00:00|22.5|22.42|22.56|22.48|22.63|22.55|22.48|22.4|137
1610525100000|2021-01-13 08:05:00|22.55|22.47|22.49|22.41|22.56|22.48|22.49|22.41|55
1610525400000|2021-01-13 08:10:00|22.47|22.39|22.43|22.35|22.47|22.39|22.39|22.31|182
1610525700000|2021-01-13 08:15:00|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|342
1610526000000|2021-01-13 08:20:00|22.44|22.36|22.42|22.34|22.47|22.39|22.42|22.34|13
1610526300000|2021-01-13 08:25:00|22.41|22.33|22.52|22.44|22.52|22.44|22.41|22.33|175
1610526600000|2021-01-13 08:30:00|22.54|22.46|22.58|22.5|22.62|22.54|22.52|22.44|103
1610526900000|2021-01-13 08:35:00|22.56|22.48|22.51|22.43|22.58|22.5|22.47|22.39|113
1610527200000|2021-01-13 08:40:00|22.53|22.45|22.58|22.5|22.63|22.55|22.53|22.45|77
1610527500000|2021-01-13 08:45:00|22.6|22.52|22.58|22.5|22.63|22.55|22.57|22.49|16
1610527800000|2021-01-13 08:50:00|22.63|22.55|22.57|22.49|22.63|22.55|22.57|22.49|18
1610528100000|2021-01-13 08:55:00|22.52|22.44|22.58|22.5|22.58|22.5|22.52|22.44|26
1610528400000|2021-01-13 09:00:00|22.55|22.47|22.53|22.45|22.58|22.5|22.53|22.45|37
1610528700000|2021-01-13 09:05:00|22.52|22.44|22.52|22.44|22.53|22.45|22.52|22.44|73
1610529000000|2021-01-13 09:10:00|22.53|22.45|22.48|22.4|22.53|22.45|22.47|22.39|11
1610529300000|2021-01-13 09:15:00|22.47|22.39|22.37|22.29|22.47|22.39|22.37|22.29|39
1610529600000|2021-01-13 09:20:00|22.38|22.3|22.43|22.35|22.43|22.35|22.38|22.3|115
1610529900000|2021-01-13 09:25:00|22.48|22.4|22.48|22.4|22.48|22.4|22.43|22.35|13
1610530200000|2021-01-13 09:30:00|22.45|22.37|22.43|22.35|22.48|22.4|22.43|22.35|10
1610530500000|2021-01-13 09:35:00|22.42|22.34|22.43|22.35|22.43|22.35|22.38|22.3|36
1610530800000|2021-01-13 09:40:00|22.48|22.4|22.43|22.35|22.48|22.4|22.43|22.35|8
1610531100000|2021-01-13 09:45:00|22.47|22.39|22.5|22.42|22.53|22.45|22.45|22.37|49
1610531400000|2021-01-13 09:50:00|22.48|22.4|22.48|22.4|22.53|22.45|22.48|22.4|15
1610531700000|2021-01-13 09:55:00|22.51|22.43|22.48|22.4|22.51|22.43|22.48|22.4|3
1610532000000|2021-01-13 10:00:00|22.46|22.38|22.47|22.39|22.48|22.4|22.45|22.37|104
1610532300000|2021-01-13 10:05:00|22.48|22.4|22.48|22.4|22.48|22.4|22.43|22.35|144
1610532600000|2021-01-13 10:10:00|22.47|22.39|22.48|22.4|22.48|22.4|22.45|22.37|9
1610532900000|2021-01-13 10:15:00|22.53|22.45|22.51|22.43|22.53|22.45|22.48|22.4|49
1610533200000|2021-01-13 10:20:00|22.48|22.4|22.48|22.4|22.53|22.45|22.48|22.4|14
1610533500000|2021-01-13 10:25:00|22.53|22.45|22.64|22.56|22.64|22.56|22.48|22.4|130
1610533800000|2021-01-13 10:30:00|22.69|22.61|22.75|22.67|22.75|22.67|22.69|22.61|60
1610534100000|2021-01-13 10:35:00|22.8|22.72|22.83|22.75|22.85|22.77|22.74|22.66|229
1610534400000|2021-01-13 10:40:00|22.85|22.77|22.74|22.66|22.85|22.77|22.74|22.66|331
1610534700000|2021-01-13 10:45:00|22.79|22.71|22.74|22.66|22.79|22.71|22.74|22.66|123
1610535000000|2021-01-13 10:50:00|22.73|22.65|22.62|22.54|22.73|22.65|22.57|22.49|108
1610535300000|2021-01-13 10:55:00|22.58|22.5|22.58|22.5|22.63|22.55|22.57|22.49|92
1610535600000|2021-01-13 11:00:00|22.57|22.49|22.6|22.52|22.62|22.54|22.57|22.49|41
1610535900000|2021-01-13 11:05:00|22.58|22.5|22.57|22.49|22.63|22.55|22.57|22.49|36
1610536200000|2021-01-13 11:10:00|||||||||7
1610536500000|2021-01-13 11:15:00|22.56|22.48|22.52|22.44|22.57|22.49|22.52|22.44|211
1610536800000|2021-01-13 11:20:00|22.57|22.49|22.54|22.46|22.63|22.55|22.53|22.45|243
1610537100000|2021-01-13 11:25:00|22.59|22.51|22.64|22.56|22.65|22.57|22.57|22.49|162
1610537400000|2021-01-13 11:30:00|22.65|22.57|22.59|22.51|22.7|22.62|22.59|22.51|22
1610537700000|2021-01-13 11:35:00|22.62|22.54|22.62|22.54|22.64|22.56|22.59|22.51|6
1610538000000|2021-01-13 11:40:00|22.59|22.51|22.59|22.51|22.64|22.56|22.57|22.49|13
1610538300000|2021-01-13 11:45:00|22.55|22.47|22.59|22.51|22.6|22.52|22.55|22.47|582
1610538600000|2021-01-13 11:50:00|22.57|22.49|22.55|22.47|22.6|22.52|22.55|22.47|9
1610538900000|2021-01-13 11:55:00|22.59|22.51|22.6|22.52|22.6|22.52|22.59|22.51|10
1610539200000|2021-01-13 12:00:00|22.59|22.51|22.65|22.57|22.65|22.57|22.59|22.51|89
1610539500000|2021-01-13 12:05:00|22.6|22.52|22.62|22.54|22.65|22.57|22.6|22.52|115
1610539800000|2021-01-13 12:10:00|22.6|22.52|22.65|22.57|22.65|22.57|22.6|22.52|42
1610540100000|2021-01-13 12:15:00|22.7|22.62|22.7|22.62|22.7|22.62|22.65|22.57|27
1610540400000|2021-01-13 12:20:00|22.68|22.6|22.65|22.57|22.7|22.62|22.65|22.57|64
1610540700000|2021-01-13 12:25:00|22.7|22.62|22.68|22.6|22.7|22.62|22.65|22.57|40
1610541000000|2021-01-13 12:30:00|22.65|22.57|22.73|22.65|22.81|22.73|22.65|22.57|92
1610541300000|2021-01-13 12:35:00|22.75|22.67|22.73|22.65|22.76|22.68|22.7|22.62|17
1610541600000|2021-01-13 12:40:00|22.71|22.63|22.73|22.65|22.75|22.67|22.7|22.62|246
1610541900000|2021-01-13 12:45:00|22.72|22.64|22.74|22.66|22.75|22.67|22.72|22.64|7
1610542200000|2021-01-13 12:50:00|22.75|22.67|22.8|22.72|22.8|22.72|22.72|22.64|15
1610542500000|2021-01-13 12:55:00|22.85|22.77|22.82|22.74|22.85|22.77|22.8|22.72|32
1610542800000|2021-01-13 13:00:00|22.8|22.72|22.79|22.71|22.85|22.77|22.74|22.66|20
1610543100000|2021-01-13 13:05:00|||||||||6
1610543400000|2021-01-13 13:10:00|22.81|22.73|22.79|22.71|22.84|22.76|22.79|22.71|15
1610543700000|2021-01-13 13:15:00|22.76|22.68|22.69|22.61|22.76|22.68|22.68|22.6|90
1610544000000|2021-01-13 13:20:00|22.71|22.63|22.69|22.61|22.74|22.66|22.68|22.6|23
1610544300000|2021-01-13 13:25:00|22.68|22.6|22.68|22.6|22.69|22.61|22.68|22.6|33
1610544600000|2021-01-13 13:30:00|22.64|22.56|22.6|22.52|22.65|22.57|22.6|22.52|49
1610544900000|2021-01-13 13:35:00|22.61|22.53|22.61|22.53|22.63|22.55|22.58|22.5|55
1610545200000|2021-01-13 13:40:00|22.63|22.55|22.61|22.53|22.63|22.55|22.58|22.5|24
1610545500000|2021-01-13 13:45:00|22.63|22.55|22.59|22.51|22.64|22.56|22.58|22.5|41
1610545800000|2021-01-13 13:50:00|22.58|22.5|22.65|22.57|22.65|22.57|22.58|22.5|233
1610546100000|2021-01-13 13:55:00|22.64|22.56|22.59|22.51|22.65|22.57|22.59|22.51|834
1610546400000|2021-01-13 14:00:00|22.6|22.52|22.59|22.51|22.64|22.56|22.59|22.51|1
1610546700000|2021-01-13 14:05:00|22.58|22.5|22.58|22.5|22.59|22.51|22.58|22.5|115
1610547000000|2021-01-13 14:10:00|22.59|22.51|22.58|22.5|22.59|22.51|22.58|22.5|15
1610547300000|2021-01-13 14:15:00|||||||||2
1610547600000|2021-01-13 14:20:00|||||||||24
1610547900000|2021-01-13 14:25:00|22.53|22.45|22.53|22.45|22.53|22.45|22.48|22.4|54
1610548200000|2021-01-13 14:30:00|22.48|22.4|22.45|22.37|22.51|22.43|22.42|22.34|243
1610548500000|2021-01-13 14:35:00|22.47|22.39|22.47|22.39|22.48|22.4|22.42|22.34|142
1610548800000|2021-01-13 14:40:00|22.46|22.38|22.5|22.42|22.52|22.44|22.4|22.32|110
1610549100000|2021-01-13 14:45:00|22.48|22.4|22.42|22.34|22.52|22.44|22.42|22.34|31
1610549400000|2021-01-13 14:50:00|22.44|22.36|22.44|22.36|22.46|22.38|22.39|22.31|215
1610549700000|2021-01-13 14:55:00|22.46|22.38|22.51|22.43|22.51|22.43|22.41|22.33|81
1610550000000|2021-01-13 15:00:00|22.49|22.41|22.58|22.5|22.59|22.51|22.46|22.38|14
1610550300000|2021-01-13 15:05:00|22.62|22.54|22.46|22.38|22.63|22.55|22.42|22.34|42
1610550600000|2021-01-13 15:10:00|22.44|22.36|22.41|22.33|22.47|22.39|22.41|22.33|114
1610550900000|2021-01-13 15:15:00|22.4|22.32|22.36|22.28|22.41|22.33|22.36|22.28|212
1610551200000|2021-01-13 15:20:00|22.41|22.33|22.35|22.27|22.41|22.33|22.35|22.27|60
1610551500000|2021-01-13 15:25:00|22.36|22.28|22.36|22.28|22.4|22.32|22.35|22.27|253
1610551800000|2021-01-13 15:30:00|22.35|22.27|22.36|22.28|22.41|22.33|22.35|22.27|116
1610552100000|2021-01-13 15:35:00|22.35|22.27|22.31|22.23|22.35|22.27|22.26|22.18|314
1610552400000|2021-01-13 15:40:00|22.3|22.22|22.36|22.28|22.36|22.28|22.3|22.22|125
1610552700000|2021-01-13 15:45:00|22.33|22.25|22.35|22.27|22.41|22.33|22.31|22.23|128
1610553000000|2021-01-13 15:50:00|22.33|22.25|22.3|22.22|22.36|22.28|22.3|22.22|155
1610553300000|2021-01-13 15:55:00|22.29|22.21|22.26|22.18|22.3|22.22|22.25|22.17|216
1610553600000|2021-01-13 16:00:00|22.25|22.17|22.33|22.25|22.35|22.27|22.25|22.17|369
1610553900000|2021-01-13 16:05:00|22.3|22.22|22.31|22.23|22.35|22.27|22.3|22.22|65
1610554200000|2021-01-13 16:10:00|22.33|22.25|22.31|22.23|22.36|22.28|22.3|22.22|278
1610554500000|2021-01-13 16:15:00|22.34|22.26|22.31|22.23|22.34|22.26|22.31|22.23|240
1610554800000|2021-01-13 16:20:00|22.26|22.18|22.26|22.18|22.31|22.23|22.26|22.18|336
1610555100000|2021-01-13 16:25:00|22.31|22.23|22.31|22.23|22.31|22.23|22.26|22.18|411
1610555400000|2021-01-13 16:30:00|22.3|22.22|22.3|22.22|22.31|22.23|22.26|22.18|478
1610555700000|2021-01-13 16:35:00|22.31|22.23|22.3|22.22|22.31|22.23|22.3|22.22|48
1610556000000|2021-01-13 16:40:00|22.31|22.23|22.29|22.21|22.31|22.23|22.26|22.18|532
1610556300000|2021-01-13 16:45:00|22.31|22.23|22.31|22.23|22.31|22.23|22.29|22.21|0
1610556600000|2021-01-13 16:50:00|22.32|22.24|22.36|22.28|22.36|22.28|22.31|22.23|649
1610556900000|2021-01-13 16:55:00|22.34|22.26|22.36|22.28|22.36|22.28|22.33|22.25|7
1610557200000|2021-01-13 17:00:00|22.34|22.26|22.36|22.28|22.36|22.28|22.34|22.26|17
1610557500000|2021-01-13 17:05:00|22.38|22.3|22.4|22.32|22.4|22.32|22.38|22.3|31
1610557800000|2021-01-13 17:10:00|22.38|22.3|22.38|22.3|22.4|22.32|22.36|22.28|21
1610558100000|2021-01-13 17:15:00|22.4|22.32|22.42|22.34|22.42|22.34|22.36|22.28|585
1610558400000|2021-01-13 17:20:00|22.44|22.36|22.42|22.34|22.47|22.39|22.42|22.34|50
1610558700000|2021-01-13 17:25:00|22.37|22.29|22.34|22.26|22.37|22.29|22.32|22.24|161
1610559000000|2021-01-13 17:30:00|22.33|22.25|22.36|22.28|22.36|22.28|22.31|22.23|108
1610559300000|2021-01-13 17:35:00|22.37|22.29|22.32|22.24|22.37|22.29|22.32|22.24|1
1610559600000|2021-01-13 17:40:00|22.34|22.26|22.29|22.21|22.34|22.26|22.27|22.19|13
1610559900000|2021-01-13 17:45:00|22.27|22.19|22.2|22.12|22.31|22.23|22.2|22.12|10
1610560200000|2021-01-13 17:50:00|22.18|22.1|22.15|22.07|22.18|22.1|22.13|22.05|8
1610560500000|2021-01-13 17:55:00|22.17|22.09|22.17|22.09|22.2|22.12|22.15|22.07|9
1610560800000|2021-01-13 18:00:00|22.18|22.1|22.17|22.09|22.2|22.12|22.13|22.05|0
1610561100000|2021-01-13 18:05:00|22.18|22.1|22.23|22.15|22.23|22.15|22.17|22.09|0
1610561400000|2021-01-13 18:10:00|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|4
1610561700000|2021-01-13 18:15:00|22.33|22.25|22.28|22.2|22.33|22.25|22.28|22.2|2
1610563200000|2021-01-13 18:40:00|22.32|22.24|22.28|22.2|22.33|22.25|22.28|22.2|9
1610563500000|2021-01-13 18:45:00|22.33|22.25|22.28|22.2|22.33|22.25|22.28|22.2|9
1610563800000|2021-01-13 18:50:00|22.3|22.22|22.28|22.2|22.3|22.22|22.28|22.2|0
1610564100000|2021-01-13 18:55:00|22.25|22.17|22.25|22.17|22.25|22.17|22.23|22.15|0
1610564400000|2021-01-13 19:00:00|22.23|22.15|22.22|22.14|22.35|22.27|22.22|22.14|12
1610564700000|2021-01-13 19:05:00|22.25|22.17|22.22|22.14|22.25|22.17|22.22|22.14|8
1610565000000|2021-01-13 19:10:00|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|0
1610565300000|2021-01-13 19:15:00|22.19|22.11|22.17|22.09|22.2|22.12|22.17|22.09|0
1610565600000|2021-01-13 19:20:00|22.19|22.11|22.2|22.12|22.24|22.16|22.19|22.11|0
1610565900000|2021-01-13 19:25:00|22.19|22.11|22.17|22.09|22.19|22.11|22.16|22.08|7
1610566200000|2021-01-13 19:30:00|22.16|22.08|22.16|22.08|22.17|22.09|22.16|22.08|0
1610566500000|2021-01-13 19:35:00|22.17|22.09|22.17|22.09|22.19|22.11|22.17|22.09|9
1610566800000|2021-01-13 19:40:00|22.19|22.11|22.22|22.14|22.22|22.14|22.17|22.09|5
1610567100000|2021-01-13 19:45:00|22.2|22.12|22.19|22.11|22.22|22.14|22.19|22.11|0
1610567400000|2021-01-13 19:50:00|22.17|22.09|22.17|22.09|22.26|22.12|22.17|22.01|0
1610567700000|2021-01-13 19:55:00|22.18|22.1|22.28|22.03|22.28|22.12|22.17|22.01|1
1610568000000|2021-01-13 20:00:00|22.19|22.11|22.28|22.03|22.28|22.11|22.17|22.01|0
1610568300000|2021-01-13 20:05:00|22.3|22.05|22.26|22.01|22.3|22.05|22.26|22.01|0
1610568600000|2021-01-13 20:10:00|22.28|22.03|22.16|22.08|22.28|22.11|22.16|22.01|0
1610568900000|2021-01-13 20:15:00|22.28|22.03|22.29|22.21|22.36|22.21|22.27|22.02|0
1610569200000|2021-01-13 20:20:00|22.37|22.12|22.38|22.13|22.39|22.22|22.29|22.12|0
1610569500000|2021-01-13 20:25:00|22.42|22.17|22.39|22.14|22.43|22.26|22.27|22.08|0
1610569800000|2021-01-13 20:30:00|22.3|22.22|22.29|22.04|22.39|22.22|22.22|22.04|6
1610570100000|2021-01-13 20:35:00|22.31|22.06|22.24|22.16|22.31|22.18|22.23|22.04|0
1610570400000|2021-01-13 20:40:00|22.23|22.15|22.29|22.04|22.29|22.16|22.21|22.04|1
1610570700000|2021-01-13 20:45:00|22.27|22.02|22.29|22.04|22.29|22.08|22.16|22|1
1610571000000|2021-01-13 20:50:00|22.32|22.07|22.24|22.16|22.32|22.16|22.23|22.04|0
1610571300000|2021-01-13 20:55:00|22.23|22.15|22.43|22.18|22.43|22.25|22.21|22.04|15
1610571600000|2021-01-13 21:00:00|22.45|22.2|22.45|22.2|22.45|22.2|22.45|22.2|0
1610583300000|2021-01-14 00:15:00|22.31|22.01|22.27|21.97|22.32|22.02|22.27|21.97|0
1610583600000|2021-01-14 00:20:00|22.26|21.96|22.31|22.01|22.32|22.02|22.26|21.96|0
1610583900000|2021-01-14 00:25:00|22.32|22.02|22.31|22.01|22.32|22.02|22.26|21.96|0
1610584200000|2021-01-14 00:30:00|22.29|21.99|22.31|22.01|22.31|22.01|22.29|21.99|0
1610584500000|2021-01-14 00:35:00|22.27|21.97|22.27|21.97|22.27|21.97|22.27|21.97|0
1610585700000|2021-01-14 00:55:00|22.29|21.99|22.31|22.01|22.31|22.01|22.29|21.99|0
1610586300000|2021-01-14 01:05:00|22.32|22.02|22.31|22.01|22.32|22.02|22.31|22.01|0
1610586900000|2021-01-14 01:15:00|22.27|21.97|22.27|21.97|22.31|22.01|22.27|21.97|0
1610587500000|2021-01-14 01:25:00|22.29|21.99|22.31|22.01|22.31|22.01|22.29|21.99|0
1610587800000|2021-01-14 01:30:00|22.29|21.99|22.26|21.96|22.29|21.99|22.26|21.96|0
1610588700000|2021-01-14 01:45:00|22.21|21.91|22.21|21.91|22.26|21.96|22.21|21.91|0
1610589000000|2021-01-14 01:50:00|22.26|21.96|22.24|21.94|22.26|21.96|22.21|21.91|0
1610589300000|2021-01-14 01:55:00|22.22|21.92|22.26|21.96|22.26|21.96|22.22|21.92|0
1610590200000|2021-01-14 02:10:00|22.29|21.99|22.26|21.96|22.31|22.01|22.26|21.96|0
1610590500000|2021-01-14 02:15:00|22.28|21.98|22.31|22.01|22.31|22.01|22.28|21.98|0
1610590800000|2021-01-14 02:20:00|22.27|21.97|22.31|22.01|22.31|22.01|22.26|21.96|0
1610591100000|2021-01-14 02:25:00|22.29|21.99|22.26|21.96|22.31|22.01|22.26|21.96|0
1610591400000|2021-01-14 02:30:00|22.27|21.97|22.31|22.01|22.31|22.01|22.26|21.96|0
1610591700000|2021-01-14 02:35:00|22.29|21.99|22.29|21.99|22.31|22.01|22.27|21.97|0
1610592000000|2021-01-14 02:40:00|22.31|22.01|22.27|21.97|22.31|22.01|22.27|21.97|0
1610592300000|2021-01-14 02:45:00|22.29|21.99|22.31|22.01|22.31|22.01|22.29|21.99|0
1610593800000|2021-01-14 03:10:00|22.28|21.98|22.26|21.96|22.28|21.98|22.26|21.96|0
1610594100000|2021-01-14 03:15:00|22.23|21.93|22.23|21.93|22.23|21.93|22.23|21.93|0
1610594400000|2021-01-14 03:20:00|22.21|21.98|22.23|21.93|22.25|21.98|22.21|21.93|0
1610594700000|2021-01-14 03:25:00|22.21|21.96|22.19|21.94|22.23|21.98|22.17|21.92|0
1610595000000|2021-01-14 03:30:00|22.17|21.92|22.17|21.92|22.21|22.01|22.09|21.92|0
1610595300000|2021-01-14 03:35:00|22.15|21.9|22.15|21.85|22.19|21.92|22.13|21.85|0
1610595600000|2021-01-14 03:40:00|22.12|21.87|22.15|21.85|22.15|21.87|22.12|21.85|0
1610595900000|2021-01-14 03:45:00|22.17|21.92|22.17|21.87|22.19|21.92|22.15|21.85|0
1610596500000|2021-01-14 03:55:00|22.15|21.85|22.15|21.85|22.17|21.87|22.15|21.85|0
1610596800000|2021-01-14 04:00:00|22.17|21.87|22.15|21.85|22.17|21.87|22.15|21.85|0
1610597400000|2021-01-14 04:10:00|22.17|21.87|22.17|21.87|22.17|21.87|22.17|21.87|0
1610597700000|2021-01-14 04:15:00|22.18|21.88|22.17|21.87|22.18|21.88|22.17|21.87|0
1610598000000|2021-01-14 04:20:00|22.19|21.89|22.17|21.87|22.2|21.9|22.17|21.87|0
1610598300000|2021-01-14 04:25:00|22.2|21.9|22.24|21.94|22.24|21.94|22.2|21.9|0
1610598600000|2021-01-14 04:30:00|22.22|21.97|22.2|21.9|22.24|21.97|22.2|21.9|0
1610599500000|2021-01-14 04:45:00|22.18|21.93|22.2|21.9|22.2|21.93|22.18|21.9|0
1610599800000|2021-01-14 04:50:00|22.17|21.87|22.17|21.87|22.2|21.93|22.16|21.87|0
1610600100000|2021-01-14 04:55:00|22.15|21.85|22.15|21.85|22.15|21.85|22.15|21.85|0
1610600400000|2021-01-14 05:00:00|22.17|21.87|22.22|21.97|22.22|21.97|22.17|21.87|0
1610600700000|2021-01-14 05:05:00|22.2|21.92|22.22|21.92|22.24|21.97|22.2|21.9|0
1610601000000|2021-01-14 05:10:00|22.2|21.9|22.24|21.94|22.26|21.99|22.2|21.9|0
1610601300000|2021-01-14 05:15:00|22.22|21.92|22.27|22.02|22.27|22.02|22.22|21.92|0
1610601600000|2021-01-14 05:20:00|22.19|22.11|22.21|22.13|22.29|22.13|22.19|22.02|0
1610601900000|2021-01-14 05:25:00|22.27|22.02|22.27|22.02|22.29|22.13|22.19|22.02|0
1610602500000|2021-01-14 05:35:00|22.24|21.99|22.24|21.99|22.25|22|22.22|21.97|0
1610602800000|2021-01-14 05:40:00|22.22|21.97|22.24|21.99|22.27|21.99|22.22|21.97|0
1610603100000|2021-01-14 05:45:00|22.27|21.97|22.24|21.94|22.27|21.97|22.22|21.92|0
1610603400000|2021-01-14 05:50:00|22.27|21.97|22.27|21.97|22.27|21.99|22.24|21.94|0
1610603700000|2021-01-14 05:55:00|22.24|21.94|22.27|22.02|22.27|22.02|22.22|21.94|0
1610604000000|2021-01-14 06:00:00|22.24|21.99|22.24|21.99|22.27|21.99|22.22|21.92|0
1610604300000|2021-01-14 06:05:00|22.27|21.97|22.22|21.97|22.27|22.02|22.22|21.94|0
1610604600000|2021-01-14 06:10:00|22.25|21.95|22.2|21.9|22.25|21.97|22.2|21.9|0
1610604900000|2021-01-14 06:15:00|22.22|21.92|22.2|21.9|22.22|21.92|22.2|21.9|0
1610605200000|2021-01-14 06:20:00|22.22|21.92|22.12|22.04|22.22|22.05|22.12|21.9|0
1610605500000|2021-01-14 06:25:00|22.13|22.05|22.27|22.02|22.29|22.07|22.13|21.99|3
1610605800000|2021-01-14 06:30:00|22.29|22.04|22.24|21.99|22.29|22.04|22.24|21.94|0
1610606100000|2021-01-14 06:35:00|22.27|21.97|22.37|22.07|22.4|22.1|22.22|21.94|0
1610606400000|2021-01-14 06:40:00|22.4|22.1|22.33|22.03|22.4|22.1|22.32|22.03|0
1610606700000|2021-01-14 06:45:00|22.35|22.05|22.31|22.06|22.35|22.06|22.31|22.03|0
1610607000000|2021-01-14 06:50:00|22.35|22.1|22.31|22.06|22.35|22.1|22.31|22.06|0
1610607600000|2021-01-14 07:00:00|22.33|22.08|22.36|22.11|22.36|22.11|22.33|22.08|0
1610607900000|2021-01-14 07:05:00|22.38|22.13|22.36|22.11|22.38|22.2|22.28|22.11|0
1610608200000|2021-01-14 07:10:00|22.27|22.19|22.33|22.08|22.35|22.19|22.27|22.08|0
1610608500000|2021-01-14 07:15:00|22.27|22.19|22.4|22.15|22.4|22.24|22.27|22.1|20
1610608800000|2021-01-14 07:20:00|22.42|22.17|22.42|22.17|22.42|22.17|22.4|22.15|0
1610609100000|2021-01-14 07:25:00|22.36|22.28|22.4|22.15|22.44|22.28|22.28|22.14|16
1610609400000|2021-01-14 07:30:00|22.39|22.14|22.26|22.18|22.42|22.21|22.26|22.1|85
1610609700000|2021-01-14 07:35:00|22.25|22.17|22.2|22.12|22.25|22.17|22.18|22.1|68
1610610000000|2021-01-14 07:40:00|22.19|22.11|22.22|22.14|22.22|22.14|22.17|22.09|7
1610610300000|2021-01-14 07:45:00|22.18|22.1|22.18|22.1|22.22|22.14|22.18|22.1|25
1610610600000|2021-01-14 07:50:00|22.2|22.12|22.18|22.1|22.2|22.12|22.15|22.07|63
1610610900000|2021-01-14 07:55:00|22.16|22.08|22.18|22.1|22.2|22.12|22.13|22.05|16
1610611200000|2021-01-14 08:00:00|22.19|22.11|22.23|22.15|22.28|22.2|22.18|22.1|308
1610611500000|2021-01-14 08:05:00|22.24|22.16|22.23|22.15|22.24|22.16|22.18|22.1|26
1610611800000|2021-01-14 08:10:00|22.21|22.13|22.18|22.1|22.23|22.15|22.15|22.07|143
1610612100000|2021-01-14 08:15:00|22.15|22.07|22.07|21.99|22.15|22.07|22.02|21.94|285
1610612400000|2021-01-14 08:20:00|22.06|21.98|22.06|21.98|22.07|21.99|22.02|21.94|135
1610612700000|2021-01-14 08:25:00|22.07|21.99|22.12|22.04|22.12|22.04|22.07|21.99|103
1610613000000|2021-01-14 08:30:00|22.17|22.09|22.18|22.1|22.18|22.1|22.12|22.04|124
1610613300000|2021-01-14 08:35:00|22.17|22.09|22.12|22.04|22.18|22.1|22.12|22.04|62
1610613600000|2021-01-14 08:40:00|22.1|22.02|22.07|21.99|22.12|22.04|22.07|21.99|230
1610613900000|2021-01-14 08:45:00|22.06|21.98|22.07|21.99|22.07|21.99|22.06|21.98|19
1610614200000|2021-01-14 08:50:00|22.06|21.98|22.07|21.99|22.07|21.99|22.02|21.94|25
1610614500000|2021-01-14 08:55:00|22.04|21.96|22.12|22.04|22.12|22.04|22.02|21.94|133
1610614800000|2021-01-14 09:00:00|22.11|22.03|22.12|22.04|22.18|22.1|22.09|22.01|55
1610615100000|2021-01-14 09:05:00|22.17|22.09|22.12|22.04|22.17|22.09|22.12|22.04|22
1610615400000|2021-01-14 09:10:00|22.13|22.05|22.12|22.04|22.13|22.05|22.12|22.04|50
1610615700000|2021-01-14 09:15:00|22.13|22.05|22.13|22.05|22.13|22.05|22.08|22|3
1610616000000|2021-01-14 09:20:00|22.12|22.04|22.07|21.99|22.12|22.04|22.07|21.99|168
1610616300000|2021-01-14 09:25:00|22.08|22|22.07|21.99|22.08|22|22.07|21.99|60
1610616600000|2021-01-14 09:30:00|22.08|22|22.07|21.99|22.08|22|22.02|21.94|94
1610616900000|2021-01-14 09:35:00|||||||||67
1610617200000|2021-01-14 09:40:00|22.04|21.96|22.08|22|22.08|22|22.02|21.94|372
1610617500000|2021-01-14 09:45:00|22.07|21.99|22.07|21.99|22.08|22|22.07|21.99|44
1610617800000|2021-01-14 09:50:00|22.04|21.96|22.12|22.04|22.12|22.04|22.02|21.94|203
1610618100000|2021-01-14 09:55:00|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|0
1610618400000|2021-01-14 10:00:00|22.08|22|22.15|22.07|22.17|22.09|22.07|21.99|180
1610618700000|2021-01-14 10:05:00|22.12|22.04|22.12|22.04|22.15|22.07|22.12|22.04|1
1610619000000|2021-01-14 10:10:00|22.15|22.07|22.12|22.04|22.17|22.09|22.1|22.02|17
1610619300000|2021-01-14 10:15:00|||||||||84
1610619600000|2021-01-14 10:20:00|||||||||10
1610619900000|2021-01-14 10:25:00|22.17|22.09|22.23|22.15|22.23|22.15|22.17|22.09|107
1610620200000|2021-01-14 10:30:00|22.21|22.13|22.18|22.1|22.23|22.15|22.18|22.1|0
1610620500000|2021-01-14 10:35:00|22.23|22.15|22.28|22.2|22.29|22.21|22.23|22.15|3
1610620800000|2021-01-14 10:40:00|22.26|22.18|22.23|22.15|22.26|22.18|22.22|22.14|11
1610621100000|2021-01-14 10:45:00|||||||||16
1610621400000|2021-01-14 10:50:00|22.24|22.16|22.29|22.21|22.34|22.26|22.23|22.15|164
1610621700000|2021-01-14 10:55:00|22.34|22.26|22.27|22.19|22.34|22.26|22.27|22.19|273
1610622000000|2021-01-14 11:00:00|22.29|22.21|22.24|22.16|22.29|22.21|22.24|22.16|145
1610622300000|2021-01-14 11:05:00|22.29|22.21|22.29|22.21|22.29|22.21|22.26|22.18|77
1610622600000|2021-01-14 11:10:00|22.3|22.22|22.25|22.17|22.35|22.27|22.25|22.17|147
1610622900000|2021-01-14 11:15:00|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|1
1610623200000|2021-01-14 11:20:00|22.21|22.13|22.24|22.16|22.24|22.16|22.19|22.11|11
1610623500000|2021-01-14 11:25:00|22.25|22.17|22.3|22.22|22.3|22.22|22.24|22.16|81
1610623800000|2021-01-14 11:30:00|22.29|22.21|22.25|22.17|22.3|22.22|22.25|22.17|15
1610624100000|2021-01-14 11:35:00|22.3|22.22|22.3|22.22|22.3|22.22|22.25|22.17|20
1610624400000|2021-01-14 11:40:00|22.27|22.19|22.22|22.14|22.3|22.22|22.22|22.14|64
1610624700000|2021-01-14 11:45:00|22.2|22.12|22.19|22.11|22.25|22.17|22.17|22.09|41
1610625000000|2021-01-14 11:50:00|22.17|22.09|22.14|22.06|22.19|22.11|22.14|22.06|4
1610625300000|2021-01-14 11:55:00|22.15|22.07|22.17|22.09|22.19|22.11|22.14|22.06|2
1610625600000|2021-01-14 12:00:00|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|17
1610625900000|2021-01-14 12:05:00|22.16|22.08|22.19|22.11|22.19|22.11|22.14|22.06|2
1610626500000|2021-01-14 12:15:00|22.17|22.09|22.14|22.06|22.17|22.09|22.14|22.06|15
1610626800000|2021-01-14 12:20:00|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|38
1610627100000|2021-01-14 12:25:00|22.17|22.09|22.16|22.08|22.17|22.09|22.14|22.06|4
1610627400000|2021-01-14 12:30:00|22.14|22.06|22.19|22.11|22.2|22.12|22.14|22.06|10
1610627700000|2021-01-14 12:35:00|22.17|22.09|22.14|22.06|22.19|22.11|22.14|22.06|10
1610628000000|2021-01-14 12:40:00|22.09|22.01|22.17|22.09|22.19|22.11|22.09|22.01|14
1610628300000|2021-01-14 12:45:00|22.15|22.07|22.17|22.09|22.2|22.12|22.15|22.07|30
1610628600000|2021-01-14 12:50:00|22.15|22.07|22.14|22.06|22.15|22.07|22.14|22.06|25
1610628900000|2021-01-14 12:55:00|22.15|22.07|22.1|22.02|22.15|22.07|22.1|22.02|1
1610629200000|2021-01-14 13:00:00|22.14|22.06|22.15|22.07|22.17|22.09|22.14|22.06|9
1610629500000|2021-01-14 13:05:00|||||||||10
1610629800000|2021-01-14 13:10:00|22.14|22.06|22.15|22.07|22.15|22.07|22.1|22.02|14
1610630400000|2021-01-14 13:20:00|22.14|22.06|22.15|22.07|22.15|22.07|22.14|22.06|17
1610630700000|2021-01-14 13:25:00|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|39
1610631000000|2021-01-14 13:30:00|22.19|22.11|22.2|22.12|22.2|22.12|22.15|22.07|25
1610631300000|2021-01-14 13:35:00|22.18|22.1|22.17|22.09|22.2|22.12|22.15|22.07|119
1610631900000|2021-01-14 13:45:00|22.15|22.07|22.12|22.04|22.17|22.09|22.12|22.04|12
1610632200000|2021-01-14 13:50:00|22.14|22.06|22.12|22.04|22.15|22.07|22.1|22.02|10
1610632500000|2021-01-14 13:55:00|22.1|22.02|22.07|21.99|22.12|22.04|22.07|21.99|88
1610632800000|2021-01-14 14:00:00|22.05|21.97|22.04|21.96|22.07|21.99|22.04|21.96|357
1610633100000|2021-01-14 14:05:00|22.05|21.97|22.05|21.97|22.09|22.01|22.04|21.96|108
1610633400000|2021-01-14 14:10:00|22.04|21.96|22.05|21.97|22.05|21.97|22.04|21.96|114
1610633700000|2021-01-14 14:15:00|22.04|21.96|22.1|22.02|22.1|22.02|22|21.92|383
1610634000000|2021-01-14 14:20:00|22.14|22.06|22.05|21.97|22.14|22.06|22.05|21.97|76
1610634300000|2021-01-14 14:25:00|22.07|21.99|22.09|22.01|22.1|22.02|22.05|21.97|131
1610634600000|2021-01-14 14:30:00|22.04|21.96|22.14|22.06|22.15|22.07|22.04|21.96|81
1610634900000|2021-01-14 14:35:00|22.13|22.05|22.03|21.95|22.13|22.05|22.03|21.95|143
1610635200000|2021-01-14 14:40:00|22.06|21.98|22.03|21.95|22.08|22|22.03|21.95|55
1610635500000|2021-01-14 14:45:00|22.01|21.93|22.03|21.95|22.08|22|22.01|21.93|271
1610635800000|2021-01-14 14:50:00|22.01|21.93|22.04|21.96|22.04|21.96|21.99|21.91|101
1610636100000|2021-01-14 14:55:00|22.03|21.95|22|21.92|22.04|21.96|21.99|21.91|365
1610636400000|2021-01-14 15:00:00|21.99|21.91|21.99|21.91|21.99|21.91|21.95|21.87|76
1610636700000|2021-01-14 15:05:00|22|21.92|22.09|22.01|22.1|22.02|21.99|21.91|403
1610637000000|2021-01-14 15:10:00|22.05|21.97|22.04|21.96|22.07|21.99|22.04|21.96|274
1610637300000|2021-01-14 15:15:00|22|21.92|21.99|21.91|22.02|21.94|21.94|21.86|117
1610637600000|2021-01-14 15:20:00|21.94|21.86|21.99|21.91|21.99|21.91|21.94|21.86|192
1610637900000|2021-01-14 15:25:00|21.95|21.87|22.04|21.96|22.04|21.96|21.94|21.86|381
1610638200000|2021-01-14 15:30:00|22.02|21.94|22|21.92|22.02|21.94|21.99|21.91|40
1610638500000|2021-01-14 15:35:00|21.99|21.91|21.95|21.87|22.04|21.96|21.95|21.87|159
1610638800000|2021-01-14 15:40:00|21.94|21.86|21.94|21.86|21.95|21.87|21.9|21.82|228
1610639100000|2021-01-14 15:45:00|21.92|21.84|21.9|21.82|21.95|21.87|21.89|21.81|553
1610639400000|2021-01-14 15:50:00|21.92|21.84|21.95|21.87|21.95|21.87|21.92|21.84|387
1610639700000|2021-01-14 15:55:00|22|21.92|21.9|21.82|22|21.92|21.9|21.82|237
1610640000000|2021-01-14 16:00:00|21.85|21.77|21.91|21.83|21.91|21.83|21.85|21.77|501
1610640300000|2021-01-14 16:05:00|21.86|21.78|21.91|21.83|21.91|21.83|21.86|21.78|517
1610640600000|2021-01-14 16:10:00|21.96|21.88|21.88|21.8|21.96|21.88|21.86|21.78|469
1610640900000|2021-01-14 16:15:00|21.9|21.82|21.91|21.83|21.91|21.83|21.86|21.78|293
1610641200000|2021-01-14 16:20:00|21.96|21.88|21.96|21.88|21.96|21.88|21.91|21.83|137
1610641500000|2021-01-14 16:25:00|21.93|21.85|21.91|21.83|21.96|21.88|21.91|21.83|952
1610641800000|2021-01-14 16:30:00|21.93|21.85|21.95|21.87|21.95|21.87|21.9|21.82|312
1610642100000|2021-01-14 16:35:00|21.96|21.88|22.06|21.98|22.1|22.02|21.96|21.88|80
1610642400000|2021-01-14 16:40:00|22.05|21.97|22|21.92|22.06|21.98|21.98|21.9|117
1610642700000|2021-01-14 16:45:00|21.99|21.91|22.05|21.97|22.05|21.97|21.99|21.91|15
1610643000000|2021-01-14 16:50:00|22.03|21.95|22|21.92|22.05|21.97|22|21.92|70
1610643300000|2021-01-14 16:55:00|21.99|21.91|21.99|21.91|22.04|21.96|21.99|21.91|347
1610643600000|2021-01-14 17:00:00|22.02|21.94|21.99|21.91|22.04|21.96|21.99|21.91|150
1610643900000|2021-01-14 17:05:00|22|21.92|22.04|21.96|22.04|21.96|21.94|21.86|60
1610644200000|2021-01-14 17:10:00|22.05|21.97|21.98|21.9|22.05|21.97|21.98|21.9|180
1610644500000|2021-01-14 17:15:00|21.99|21.91|22.05|21.97|22.09|22.01|21.98|21.9|168
1610644800000|2021-01-14 17:20:00|22.04|21.96|22.04|21.96|22.05|21.97|22.04|21.96|8
1610645100000|2021-01-14 17:25:00|21.99|21.91|22.04|21.96|22.04|21.96|21.99|21.91|0
1610645400000|2021-01-14 17:30:00|21.99|21.91|22.04|21.96|22.04|21.96|21.99|21.91|1
1610645700000|2021-01-14 17:35:00|22.09|22.01|22.09|22.01|22.14|22.06|22.04|21.96|28
1610646000000|2021-01-14 17:40:00|22.1|22.02|22.14|22.06|22.19|22.11|22.09|22.01|13
1610646300000|2021-01-14 17:45:00|22.15|22.07|22.08|22|22.15|22.07|22.08|22|10
1610646600000|2021-01-14 17:50:00|22.09|22.01|22.03|21.95|22.09|22.01|22.03|21.95|2
1610646900000|2021-01-14 17:55:00|22.01|21.93|21.99|21.91|22.04|21.96|21.99|21.91|10
1610647200000|2021-01-14 18:00:00|||||||||2
1610647500000|2021-01-14 18:05:00|22.01|21.93|22.04|21.96|22.04|21.96|21.99|21.91|0
1610647800000|2021-01-14 18:10:00|||||||||6
1610648100000|2021-01-14 18:15:00|22.06|21.98|22.1|22.02|22.12|22.04|22.04|21.96|9
1610648400000|2021-01-14 18:20:00|22.14|22.06|22.12|22.04|22.15|22.07|22.09|22.01|45
1610648700000|2021-01-14 18:25:00|22.14|22.06|22.17|22.09|22.17|22.09|22.12|22.04|1
1610649000000|2021-01-14 18:30:00|22.15|22.07|22.12|22.04|22.15|22.07|22.12|22.04|1
1610649300000|2021-01-14 18:35:00|22.15|22.07|22.1|22.02|22.15|22.07|22.1|22.02|0
1610649600000|2021-01-14 18:40:00|22.09|22.01|22.09|22.01|22.1|22.02|22.09|22.01|8
1610650200000|2021-01-14 18:50:00|22.12|22.04|22.12|22.04|22.14|22.06|22.09|22.01|7
1610650500000|2021-01-14 18:55:00|22.14|22.06|22.17|22.09|22.17|22.09|22.12|22.04|5
1610650800000|2021-01-14 19:00:00|22.15|22.07|22.12|22.04|22.17|22.09|22.12|22.04|1
1610651100000|2021-01-14 19:05:00|22.15|22.07|22.15|22.07|22.19|22.11|22.14|22.06|1
1610651400000|2021-01-14 19:10:00|22.14|22.06|22.17|22.09|22.17|22.09|22.12|22.04|0
1610651700000|2021-01-14 19:15:00|22.15|22.07|22.12|22.04|22.15|22.07|22.1|22.02|0
1610652000000|2021-01-14 19:20:00|22.15|22.07|22.15|22.07|22.17|22.09|22.15|22.07|1
1610652300000|2021-01-14 19:25:00|22.17|22.09|22.15|22.07|22.2|22.12|22.15|22.07|0
1610652600000|2021-01-14 19:30:00|22.18|22.1|22.13|22.05|22.18|22.1|22.1|22.02|0
1610652900000|2021-01-14 19:35:00|22.15|22.07|22.18|22.1|22.18|22.1|22.15|22.07|0
1610653200000|2021-01-14 19:40:00|22.2|22.12|22.19|22.11|22.24|22.16|22.17|22.09|0
1610653500000|2021-01-14 19:45:00|22.2|22.12|22.19|22.11|22.22|22.14|22.17|22.09|0
1610653800000|2021-01-14 19:50:00|22.2|22.12|22.22|22.14|22.22|22.14|22.17|22.09|2
1610654100000|2021-01-14 19:55:00|22.2|22.12|22.22|22.14|22.22|22.14|22.2|22.12|0
1610654400000|2021-01-14 20:00:00|22.2|22.12|22.22|21.97|22.22|22.14|22.1|21.97|88
1610654700000|2021-01-14 20:05:00|22.27|22.02|22.19|22.11|22.27|22.11|22.14|21.97|4
1610655000000|2021-01-14 20:10:00|22.21|22.13|22.22|22.14|22.22|22.14|22.19|22.11|26
1610655300000|2021-01-14 20:15:00|22.2|22.12|22.35|22.27|22.35|22.27|22.2|22.12|13
1610655600000|2021-01-14 20:20:00|22.32|22.24|22.38|22.13|22.41|22.24|22.28|22.1|0
1610655900000|2021-01-14 20:25:00|22.39|22.14|22.36|22.11|22.41|22.24|22.27|22.1|0
1610656200000|2021-01-14 20:30:00|22.38|22.13|22.27|22.02|22.38|22.16|22.22|22|0
1610656500000|2021-01-14 20:35:00|22.25|22|22.27|22.02|22.27|22.02|22.25|22|0
1610656800000|2021-01-14 20:40:00|22.28|22.03|22.27|22.02|22.28|22.03|22.27|22.02|0
1610657100000|2021-01-14 20:45:00|22.28|22.03|22.43|22.18|22.43|22.26|22.22|22|0
1610657400000|2021-01-14 20:50:00|22.4|22.15|22.55|22.3|22.58|22.33|22.34|22.15|46
1610657700000|2021-01-14 20:55:00|22.53|22.28|22.55|22.25|22.61|22.45|22.47|22.25|11
1610669700000|2021-01-15 00:15:00|22.52|22.22|22.47|22.17|22.52|22.22|22.44|22.14|0
1610670000000|2021-01-15 00:20:00|22.46|22.16|22.44|22.14|22.47|22.17|22.44|22.14|0
1610670300000|2021-01-15 00:25:00|22.45|22.15|22.42|22.12|22.45|22.15|22.42|22.12|0
1610670600000|2021-01-15 00:30:00|22.45|22.15|22.45|22.15|22.45|22.15|22.4|22.1|0
1610670900000|2021-01-15 00:35:00|22.47|22.17|22.57|22.27|22.64|22.34|22.45|22.15|0
1610671200000|2021-01-15 00:40:00|22.59|22.29|22.54|22.24|22.61|22.31|22.52|22.22|0
1610671500000|2021-01-15 00:45:00|22.57|22.27|22.52|22.22|22.57|22.27|22.52|22.22|0
1610671800000|2021-01-15 00:50:00|22.54|22.24|22.57|22.27|22.57|22.27|22.52|22.22|0
1610672100000|2021-01-15 00:55:00|22.54|22.24|22.57|22.27|22.59|22.29|22.52|22.22|0
1610672400000|2021-01-15 01:00:00|22.54|22.24|22.67|22.37|22.69|22.39|22.52|22.22|0
1610672700000|2021-01-15 01:05:00|22.62|22.32|22.61|22.31|22.67|22.37|22.61|22.31|0
1610673000000|2021-01-15 01:10:00|22.57|22.27|22.57|22.27|22.57|22.27|22.52|22.22|0
1610673300000|2021-01-15 01:15:00|22.53|22.23|22.38|22.08|22.57|22.27|22.38|22.08|0
1610673600000|2021-01-15 01:20:00|22.34|22.04|22.38|22.08|22.38|22.08|22.33|22.03|0
1610673900000|2021-01-15 01:25:00|22.33|22.03|22.32|22.02|22.38|22.08|22.32|22.02|0
1610674200000|2021-01-15 01:30:00|22.33|22.03|22.32|22.02|22.38|22.08|22.32|22.02|0
1610674500000|2021-01-15 01:35:00|22.33|22.03|22.38|22.08|22.38|22.08|22.32|22.02|0
1610675100000|2021-01-15 01:45:00|22.42|22.12|22.53|22.23|22.53|22.23|22.38|22.08|0
1610675400000|2021-01-15 01:50:00|22.56|22.26|22.54|22.24|22.56|22.26|22.53|22.23|0
1610675700000|2021-01-15 01:55:00|22.58|22.28|22.58|22.28|22.6|22.3|22.53|22.23|0
1610676000000|2021-01-15 02:00:00|22.54|22.24|22.56|22.26|22.56|22.26|22.53|22.23|0
1610676300000|2021-01-15 02:05:00|22.58|22.28|22.48|22.18|22.58|22.28|22.48|22.18|0
1610676900000|2021-01-15 02:15:00|22.51|22.21|22.51|22.21|22.53|22.23|22.48|22.18|0
1610677200000|2021-01-15 02:20:00|22.53|22.23|22.48|22.18|22.54|22.24|22.48|22.18|0
1610677500000|2021-01-15 02:25:00|22.51|22.21|22.48|22.18|22.53|22.23|22.48|22.18|0
1610678100000|2021-01-15 02:35:00|22.46|22.16|22.44|22.14|22.46|22.16|22.43|22.13|0
1610678400000|2021-01-15 02:40:00|22.46|22.16|22.46|22.16|22.46|22.16|22.43|22.13|0
1610678700000|2021-01-15 02:45:00|22.48|22.18|22.48|22.18|22.48|22.18|22.43|22.13|0
1610679000000|2021-01-15 02:50:00|22.43|22.13|22.43|22.13|22.43|22.13|22.43|22.13|0
1610679300000|2021-01-15 02:55:00|22.38|22.08|22.38|22.08|22.38|22.08|22.38|22.08|0
1610679600000|2021-01-15 03:00:00|22.36|22.06|22.33|22.03|22.36|22.06|22.33|22.03|0
1610679900000|2021-01-15 03:05:00|22.36|22.06|22.33|22.03|22.38|22.08|22.33|22.03|0
1610680200000|2021-01-15 03:10:00|22.34|22.04|22.43|22.13|22.43|22.13|22.34|22.04|0
1610680500000|2021-01-15 03:15:00|22.44|22.14|22.43|22.13|22.44|22.14|22.43|22.13|0
1610680800000|2021-01-15 03:20:00|22.41|22.11|22.39|22.09|22.43|22.13|22.38|22.08|0
1610681100000|2021-01-15 03:25:00|22.36|22.06|22.42|22.12|22.45|22.15|22.36|22.06|0
1610681400000|2021-01-15 03:30:00|22.41|22.11|22.37|22.07|22.42|22.12|22.37|22.07|0
1610681700000|2021-01-15 03:35:00|22.41|22.11|22.46|22.16|22.46|22.16|22.41|22.11|0
1610682300000|2021-01-15 03:45:00|22.47|22.17|22.51|22.21|22.51|22.21|22.41|22.11|0
1610682900000|2021-01-15 03:55:00|22.56|22.26|22.56|22.26|22.56|22.26|22.53|22.23|0
1610683200000|2021-01-15 04:00:00|22.58|22.28|22.58|22.28|22.58|22.28|22.58|22.28|0
1610683500000|2021-01-15 04:05:00|22.56|22.26|22.56|22.26|22.58|22.28|22.56|22.26|0
1610683800000|2021-01-15 04:10:00|22.58|22.28|22.58|22.28|22.58|22.28|22.56|22.26|0
1610684100000|2021-01-15 04:15:00|22.56|22.26|22.58|22.28|22.63|22.33|22.56|22.26|0
1610684400000|2021-01-15 04:20:00|22.6|22.3|22.62|22.32|22.63|22.33|22.6|22.3|0
1610684700000|2021-01-15 04:25:00|22.63|22.33|22.58|22.28|22.63|22.33|22.58|22.28|0
1610685000000|2021-01-15 04:30:00|22.6|22.3|22.6|22.3|22.62|22.32|22.6|22.3|0
1610686800000|2021-01-15 05:00:00|22.63|22.33|22.6|22.3|22.63|22.33|22.6|22.3|0
1610687400000|2021-01-15 05:10:00|22.61|22.31|22.6|22.3|22.61|22.31|22.6|22.3|0
1610687700000|2021-01-15 05:15:00|22.63|22.33|22.86|22.56|22.9|22.61|22.63|22.33|0
1610688000000|2021-01-15 05:20:00|22.9|22.6|22.91|22.61|22.95|22.65|22.86|22.56|0
1610688300000|2021-01-15 05:25:00|22.86|22.56|22.86|22.56|22.88|22.58|22.86|22.56|0
1610688600000|2021-01-15 05:30:00|22.91|22.61|22.82|22.52|22.91|22.61|22.77|22.47|0
1610688900000|2021-01-15 05:35:00|22.83|22.53|22.84|22.54|22.84|22.54|22.77|22.47|0
1610689200000|2021-01-15 05:40:00|22.82|22.52|22.82|22.52|22.84|22.54|22.82|22.52|0
1610689500000|2021-01-15 05:45:00|22.84|22.54|22.88|22.58|22.88|22.58|22.82|22.52|0
1610689800000|2021-01-15 05:50:00|22.86|22.56|22.86|22.56|22.86|22.56|22.86|22.56|0
1610690100000|2021-01-15 05:55:00|22.88|22.58|22.97|22.67|22.97|22.67|22.88|22.58|0
1610690400000|2021-01-15 06:00:00|22.93|22.63|22.96|22.66|22.97|22.67|22.93|22.63|0
1610690700000|2021-01-15 06:05:00|22.97|22.67|22.9|22.6|22.97|22.67|22.9|22.6|0
1610691000000|2021-01-15 06:10:00|22.88|22.58|22.89|22.59|22.89|22.59|22.87|22.57|0
1610691300000|2021-01-15 06:15:00|22.85|22.55|22.85|22.55|22.85|22.55|22.8|22.5|0
1610691600000|2021-01-15 06:20:00|22.82|22.57|22.8|22.5|22.84|22.57|22.78|22.48|0
1610691900000|2021-01-15 06:25:00|22.78|22.48|22.8|22.5|22.8|22.52|22.77|22.48|0
1610692200000|2021-01-15 06:30:00|22.78|22.48|22.8|22.5|22.82|22.52|22.77|22.48|0
1610692500000|2021-01-15 06:35:00|22.78|22.53|22.8|22.5|22.82|22.53|22.78|22.5|0
1610693100000|2021-01-15 06:45:00|22.78|22.53|22.78|22.53|22.78|22.53|22.78|22.53|0
1610693400000|2021-01-15 06:50:00|22.8|22.55|22.8|22.55|22.8|22.55|22.78|22.53|0
1610693700000|2021-01-15 06:55:00|22.78|22.53|22.85|22.6|22.89|22.64|22.78|22.53|0
1610694000000|2021-01-15 07:00:00|22.87|22.62|22.78|22.48|22.88|22.62|22.78|22.48|0
1610694300000|2021-01-15 07:05:00|22.77|22.47|22.74|22.44|22.78|22.48|22.72|22.44|58
1610694600000|2021-01-15 07:10:00|22.72|22.42|22.69|22.44|22.74|22.53|22.6|22.42|5
1610694900000|2021-01-15 07:15:00|22.6|22.52|22.69|22.44|22.71|22.52|22.6|22.38|2
1610695200000|2021-01-15 07:20:00|22.6|22.52|22.57|22.49|22.69|22.52|22.56|22.41|2
1610695500000|2021-01-15 07:25:00|22.65|22.4|22.56|22.48|22.65|22.49|22.56|22.4|69
1610695800000|2021-01-15 07:30:00|22.57|22.49|22.54|22.46|22.65|22.49|22.54|22.4|0
1610696100000|2021-01-15 07:35:00|22.52|22.44|22.56|22.48|22.62|22.48|22.51|22.37|101
1610696400000|2021-01-15 07:40:00|22.58|22.5|22.59|22.51|22.59|22.51|22.58|22.5|65
1610696700000|2021-01-15 07:45:00|22.63|22.55|22.63|22.55|22.64|22.56|22.63|22.55|19
1610697000000|2021-01-15 07:50:00|22.45|22.37|22.47|22.39|22.47|22.39|22.4|22.32|230
1610697300000|2021-01-15 07:55:00|22.46|22.38|22.47|22.39|22.47|22.39|22.44|22.36|40
1610697600000|2021-01-15 08:00:00|22.45|22.37|22.54|22.46|22.54|22.46|22.34|22.26|189
1610697900000|2021-01-15 08:05:00|22.52|22.44|22.48|22.4|22.59|22.51|22.44|22.36|334
1610698200000|2021-01-15 08:10:00|22.51|22.43|22.55|22.47|22.59|22.51|22.49|22.41|371
1610698500000|2021-01-15 08:15:00|22.59|22.51|22.54|22.46|22.59|22.51|22.54|22.46|147
1610698800000|2021-01-15 08:20:00|22.57|22.49|22.55|22.47|22.59|22.51|22.45|22.37|309
1610699100000|2021-01-15 08:25:00|22.56|22.48|22.61|22.53|22.61|22.53|22.55|22.47|240
1610699400000|2021-01-15 08:30:00|22.6|22.52|22.5|22.42|22.61|22.53|22.45|22.37|218
1610699700000|2021-01-15 08:35:00|22.51|22.43|22.55|22.47|22.55|22.47|22.48|22.4|144
1610700000000|2021-01-15 08:40:00|22.56|22.48|22.58|22.5|22.58|22.5|22.55|22.47|205
1610700300000|2021-01-15 08:45:00|22.6|22.52|22.6|22.52|22.63|22.55|22.58|22.5|74
1610700600000|2021-01-15 08:50:00|22.61|22.53|22.61|22.53|22.66|22.58|22.6|22.52|126
1610700900000|2021-01-15 08:55:00|22.6|22.52|22.56|22.48|22.61|22.53|22.55|22.47|55
1610701200000|2021-01-15 09:00:00|22.55|22.47|22.48|22.4|22.61|22.53|22.48|22.4|54
1610701500000|2021-01-15 09:05:00|22.51|22.43|22.58|22.5|22.61|22.53|22.51|22.43|93
1610701800000|2021-01-15 09:10:00|22.61|22.53|22.61|22.53|22.64|22.56|22.58|22.5|40
1610702100000|2021-01-15 09:15:00|22.58|22.5|22.56|22.48|22.58|22.5|22.53|22.45|23
1610702400000|2021-01-15 09:20:00|22.58|22.5|22.56|22.48|22.61|22.53|22.56|22.48|7
1610702700000|2021-01-15 09:25:00|22.55|22.47|22.56|22.48|22.56|22.48|22.51|22.43|95
1610703000000|2021-01-15 09:30:00|22.53|22.45|22.53|22.45|22.56|22.48|22.53|22.45|28
1610703300000|2021-01-15 09:35:00|22.51|22.43|22.53|22.45|22.56|22.48|22.51|22.43|55
1610703600000|2021-01-15 09:40:00|22.56|22.48|22.51|22.43|22.56|22.48|22.5|22.42|10
1610703900000|2021-01-15 09:45:00|22.53|22.45|22.53|22.45|22.56|22.48|22.51|22.43|38
1610704200000|2021-01-15 09:50:00|22.56|22.48|22.53|22.45|22.58|22.5|22.53|22.45|290
1610704500000|2021-01-15 09:55:00|22.56|22.48|22.51|22.43|22.56|22.48|22.51|22.43|54
1610704800000|2021-01-15 10:00:00|22.53|22.45|22.51|22.43|22.56|22.48|22.51|22.43|110
1610705100000|2021-01-15 10:05:00|22.53|22.45|22.56|22.48|22.56|22.48|22.51|22.43|2
1610705400000|2021-01-15 10:10:00|22.53|22.45|22.56|22.48|22.61|22.53|22.53|22.45|136
1610705700000|2021-01-15 10:15:00|22.59|22.51|22.66|22.58|22.66|22.58|22.57|22.49|498
1610706000000|2021-01-15 10:20:00|22.67|22.59|22.67|22.59|22.72|22.64|22.62|22.54|309
1610706300000|2021-01-15 10:25:00|22.62|22.54|22.62|22.54|22.67|22.59|22.6|22.52|351
1610706600000|2021-01-15 10:30:00|22.6|22.52|22.56|22.48|22.62|22.54|22.52|22.44|163
1610706900000|2021-01-15 10:35:00|22.51|22.43|22.67|22.59|22.67|22.59|22.51|22.43|313
1610707200000|2021-01-15 10:40:00|22.65|22.57|22.65|22.57|22.67|22.59|22.57|22.49|93
1610707500000|2021-01-15 10:45:00|22.67|22.59|22.72|22.64|22.72|22.64|22.65|22.57|389
1610707800000|2021-01-15 10:50:00|22.77|22.69|22.67|22.59|22.77|22.69|22.64|22.56|71
1610708100000|2021-01-15 10:55:00|22.69|22.61|22.71|22.63|22.72|22.64|22.66|22.58|100
1610708400000|2021-01-15 11:00:00|22.69|22.61|22.72|22.64|22.72|22.64|22.64|22.56|19
1610708700000|2021-01-15 11:05:00|22.77|22.69|22.77|22.69|22.82|22.74|22.77|22.69|19
1610709000000|2021-01-15 11:10:00|22.76|22.68|22.77|22.69|22.77|22.69|22.74|22.66|57
1610709300000|2021-01-15 11:15:00|22.8|22.72|22.77|22.69|22.83|22.75|22.77|22.69|84
1610709600000|2021-01-15 11:20:00|22.78|22.7|22.88|22.8|22.88|22.8|22.77|22.69|97
1610709900000|2021-01-15 11:25:00|22.83|22.75|22.83|22.75|22.87|22.79|22.83|22.75|109
1610710200000|2021-01-15 11:30:00|22.82|22.74|22.78|22.7|22.83|22.75|22.78|22.7|125
1610710500000|2021-01-15 11:35:00|22.76|22.68|22.73|22.65|22.78|22.7|22.73|22.65|698
1610710800000|2021-01-15 11:40:00|22.74|22.66|22.73|22.65|22.74|22.66|22.73|22.65|288
1610711100000|2021-01-15 11:45:00|22.74|22.66|22.78|22.7|22.78|22.7|22.73|22.65|335
1610711400000|2021-01-15 11:50:00|22.76|22.68|22.73|22.65|22.79|22.71|22.73|22.65|267
1610711700000|2021-01-15 11:55:00|22.71|22.63|22.74|22.66|22.79|22.71|22.71|22.63|157
1610712000000|2021-01-15 12:00:00|22.76|22.68|22.79|22.71|22.79|22.71|22.69|22.61|527
1610712300000|2021-01-15 12:05:00|22.81|22.73|22.89|22.81|22.91|22.83|22.79|22.71|367
1610712600000|2021-01-15 12:10:00|22.91|22.83|22.89|22.81|22.95|22.87|22.89|22.81|1053
1610712900000|2021-01-15 12:15:00|22.9|22.82|22.85|22.77|22.9|22.82|22.85|22.77|234
1610713200000|2021-01-15 12:20:00|22.84|22.76|22.79|22.71|22.84|22.76|22.79|22.71|1229
1610713500000|2021-01-15 12:25:00|22.8|22.72|22.84|22.76|22.87|22.79|22.8|22.72|134
1610713800000|2021-01-15 12:30:00|22.85|22.77|22.79|22.71|22.85|22.77|22.77|22.69|319
1610714100000|2021-01-15 12:35:00|22.74|22.66|22.74|22.66|22.76|22.68|22.71|22.63|135
1610714400000|2021-01-15 12:40:00|22.71|22.63|22.79|22.71|22.84|22.76|22.71|22.63|45
1610714700000|2021-01-15 12:45:00|22.76|22.68|22.89|22.81|22.89|22.81|22.74|22.66|445
1610715000000|2021-01-15 12:50:00|22.9|22.82|22.94|22.86|22.94|22.86|22.89|22.81|113
1610715300000|2021-01-15 12:55:00|22.95|22.87|22.96|22.88|22.99|22.91|22.94|22.86|117
1610715600000|2021-01-15 13:00:00|22.94|22.86|22.84|22.76|22.94|22.86|22.84|22.76|805
1610715900000|2021-01-15 13:05:00|22.83|22.75|22.83|22.75|22.84|22.76|22.79|22.71|251
1610716200000|2021-01-15 13:10:00|22.84|22.76|22.84|22.76|22.84|22.76|22.83|22.75|118
1610716500000|2021-01-15 13:15:00|22.83|22.75|22.83|22.75|22.83|22.75|22.78|22.7|38
1610716800000|2021-01-15 13:20:00|22.81|22.73|22.83|22.75|22.83|22.75|22.75|22.67|128
1610717100000|2021-01-15 13:25:00|22.8|22.72|22.8|22.72|22.82|22.74|22.8|22.72|143
1610717400000|2021-01-15 13:30:00|22.77|22.69|22.88|22.8|22.88|22.8|22.75|22.67|33
1610717700000|2021-01-15 13:35:00|22.87|22.79|22.87|22.79|22.88|22.8|22.82|22.74|86
1610718000000|2021-01-15 13:40:00|22.85|22.77|22.85|22.77|22.92|22.84|22.82|22.74|29
1610718300000|2021-01-15 13:45:00|22.83|22.75|22.87|22.79|22.93|22.85|22.83|22.75|18
1610718600000|2021-01-15 13:50:00|22.88|22.8|22.98|22.9|22.98|22.9|22.82|22.74|105
1610718900000|2021-01-15 13:55:00|22.95|22.87|22.95|22.87|23.03|22.95|22.93|22.85|1052
1610719200000|2021-01-15 14:00:00|22.96|22.88|22.98|22.9|23.03|22.95|22.93|22.85|1350
1610719500000|2021-01-15 14:05:00|22.97|22.89|23.02|22.94|23.02|22.94|22.93|22.85|200
1610719800000|2021-01-15 14:10:00|23.03|22.95|23.03|22.95|23.03|22.95|23.02|22.94|81
1610720100000|2021-01-15 14:15:00|23.07|22.99|23.07|22.99|23.08|23|23.02|22.94|219
1610720400000|2021-01-15 14:20:00|23.02|22.94|22.92|22.84|23.03|22.95|22.91|22.83|385
1610720700000|2021-01-15 14:25:00|22.97|22.89|22.98|22.9|23|22.92|22.92|22.84|199
1610721000000|2021-01-15 14:30:00|23|22.92|22.92|22.84|23|22.92|22.82|22.74|1280
1610721300000|2021-01-15 14:35:00|22.97|22.89|22.99|22.91|22.99|22.91|22.89|22.81|340
1610721600000|2021-01-15 14:40:00|22.97|22.89|22.85|22.77|23.05|22.97|22.85|22.77|466
1610721900000|2021-01-15 14:45:00|22.88|22.8|22.8|22.72|22.88|22.8|22.8|22.72|442
1610722200000|2021-01-15 14:50:00|22.79|22.71|22.79|22.71|22.84|22.76|22.77|22.69|154
1610722500000|2021-01-15 14:55:00|22.84|22.76|22.82|22.74|22.9|22.82|22.8|22.72|138
1610722800000|2021-01-15 15:00:00|22.8|22.72|22.99|22.91|23.01|22.93|22.79|22.71|773
1610723100000|2021-01-15 15:05:00|23.01|22.93|23.3|23.22|23.35|23.27|22.99|22.91|2024
1610723400000|2021-01-15 15:10:00|23.35|23.27|23.05|22.97|23.36|23.28|22.95|22.87|1369
1610723700000|2021-01-15 15:15:00|23.06|22.98|23.26|23.18|23.31|23.23|23|22.92|627
1610724000000|2021-01-15 15:20:00|23.25|23.17|23.54|23.46|23.58|23.5|23.21|23.13|1414
1610724300000|2021-01-15 15:25:00|23.56|23.48|23.37|23.29|23.64|23.56|23.36|23.28|1667
1610724600000|2021-01-15 15:30:00|23.42|23.34|23.16|23.08|23.42|23.34|23.16|23.08|672
1610724900000|2021-01-15 15:35:00|23.21|23.13|23.11|23.03|23.21|23.13|23.1|23.02|333
1610725200000|2021-01-15 15:40:00|23.13|23.05|23.01|22.93|23.13|23.05|23|22.92|490
1610725500000|2021-01-15 15:45:00|23|22.92|23.06|22.98|23.07|22.99|22.96|22.88|1031
1610725800000|2021-01-15 15:50:00|23.01|22.93|23.06|22.98|23.06|22.98|22.96|22.88|457
1610726100000|2021-01-15 15:55:00|23.09|23.01|23.1|23.02|23.16|23.08|23.06|22.98|229
1610726400000|2021-01-15 16:00:00|23.11|23.03|23.27|23.19|23.32|23.24|23.1|23.02|852
1610726700000|2021-01-15 16:05:00|23.32|23.24|23.27|23.19|23.33|23.25|23.24|23.16|1063
1610727000000|2021-01-15 16:10:00|23.32|23.24|23.21|23.13|23.32|23.24|23.16|23.08|893
1610727300000|2021-01-15 16:15:00|23.26|23.18|23.08|23|23.36|23.28|23.08|23|1846
1610727600000|2021-01-15 16:20:00|23.07|22.99|22.89|22.81|23.08|23|22.89|22.81|447
1610727900000|2021-01-15 16:25:00|22.85|22.77|22.84|22.76|22.89|22.81|22.81|22.73|1318
1610728200000|2021-01-15 16:30:00|22.83|22.75|22.85|22.77|22.93|22.85|22.83|22.75|515
1610728500000|2021-01-15 16:35:00|22.87|22.79|22.82|22.74|22.88|22.8|22.82|22.74|347
1610728800000|2021-01-15 16:40:00|22.78|22.7|22.78|22.7|22.83|22.75|22.77|22.69|231
1610729100000|2021-01-15 16:45:00|22.8|22.72|22.87|22.79|22.87|22.79|22.77|22.69|283
1610729400000|2021-01-15 16:50:00|22.85|22.77|22.9|22.82|22.95|22.87|22.85|22.77|57
1610729700000|2021-01-15 16:55:00|22.88|22.8|22.83|22.75|22.93|22.85|22.83|22.75|76
1610730000000|2021-01-15 17:00:00|22.86|22.78|22.85|22.77|22.93|22.85|22.83|22.75|12
1610730300000|2021-01-15 17:05:00|22.83|22.75|22.9|22.82|22.93|22.85|22.83|22.75|2
1610730600000|2021-01-15 17:10:00|22.92|22.84|22.9|22.82|22.98|22.9|22.87|22.79|10
1610730900000|2021-01-15 17:15:00|22.87|22.79|22.82|22.74|22.9|22.82|22.82|22.74|0
1610731200000|2021-01-15 17:20:00|22.84|22.76|22.87|22.79|22.92|22.84|22.82|22.74|33
1610731500000|2021-01-15 17:25:00|22.85|22.77|22.86|22.78|22.9|22.82|22.79|22.71|200
1610731800000|2021-01-15 17:30:00|22.81|22.73|22.84|22.76|22.86|22.78|22.81|22.73|56
1610732100000|2021-01-15 17:35:00|22.81|22.73|22.84|22.76|22.86|22.78|22.81|22.73|42
1610732400000|2021-01-15 17:40:00|22.81|22.73|22.76|22.68|22.84|22.76|22.71|22.63|88
1610732700000|2021-01-15 17:45:00|22.79|22.71|22.81|22.73|22.81|22.73|22.76|22.68|2
1610733000000|2021-01-15 17:50:00|22.84|22.76|22.76|22.68|22.86|22.78|22.76|22.68|6
1610733300000|2021-01-15 17:55:00|22.79|22.71|22.79|22.71|22.84|22.76|22.76|22.68|16
1610733600000|2021-01-15 18:00:00|22.81|22.73|22.89|22.81|22.89|22.81|22.79|22.71|27
1610733900000|2021-01-15 18:05:00|22.87|22.79|22.84|22.76|22.87|22.79|22.81|22.73|1
1610734200000|2021-01-15 18:10:00|22.86|22.78|22.81|22.73|22.86|22.78|22.81|22.73|1
1610734500000|2021-01-15 18:15:00|22.79|22.71|22.66|22.58|22.79|22.71|22.61|22.53|11
1610734800000|2021-01-15 18:20:00|22.64|22.56|22.65|22.57|22.65|22.57|22.61|22.53|0
1610735100000|2021-01-15 18:25:00|22.64|22.56|22.67|22.59|22.67|22.59|22.64|22.56|3
1610735400000|2021-01-15 18:30:00|22.7|22.62|22.67|22.59|22.72|22.64|22.67|22.59|9
1610735700000|2021-01-15 18:35:00|22.7|22.62|22.7|22.62|22.75|22.67|22.67|22.59|0
1610736000000|2021-01-15 18:40:00|22.67|22.59|22.69|22.61|22.72|22.64|22.67|22.59|0
1610736300000|2021-01-15 18:45:00|22.67|22.59|22.8|22.72|22.8|22.72|22.67|22.59|0
1610736600000|2021-01-15 18:50:00|22.78|22.7|22.88|22.63|22.88|22.72|22.72|22.61|2
1610736900000|2021-01-15 18:55:00|22.89|22.64|22.83|22.58|22.91|22.74|22.75|22.58|0
1610737200000|2021-01-15 19:00:00|22.85|22.6|22.79|22.54|22.86|22.69|22.7|22.54|0
1610737500000|2021-01-15 19:05:00|22.81|22.56|22.93|22.68|22.95|22.74|22.77|22.56|0
1610737800000|2021-01-15 19:10:00|22.95|22.7|22.88|22.8|22.99|22.82|22.85|22.68|9
1610738100000|2021-01-15 19:15:00|22.87|22.79|22.9|22.82|22.99|22.82|22.83|22.69|0
1610738400000|2021-01-15 19:20:00|22.98|22.73|22.85|22.77|22.99|22.82|22.85|22.69|2
1610738700000|2021-01-15 19:25:00|22.87|22.79|22.95|22.7|22.99|22.82|22.82|22.66|1
1610739000000|2021-01-15 19:30:00|22.87|22.79|22.87|22.79|22.96|22.79|22.77|22.63|2
1610739300000|2021-01-15 19:35:00|22.85|22.77|22.89|22.81|23|22.81|22.82|22.66|0
1610739600000|2021-01-15 19:40:00|22.91|22.83|23.04|22.79|23.04|22.9|22.87|22.75|3
1610739900000|2021-01-15 19:45:00|22.99|22.74|22.99|22.74|23.04|22.85|22.93|22.72|0
1610740200000|2021-01-15 19:50:00|23.01|22.76|23.11|22.86|23.16|22.91|23.01|22.76|0
1610740500000|2021-01-15 19:55:00|23|22.92|23.2|22.95|23.2|23.03|23|22.83|6
1610740800000|2021-01-15 20:00:00|23.13|22.88|23.15|22.9|23.2|22.95|23.13|22.88|0
1610741100000|2021-01-15 20:05:00|23.2|22.95|23.12|23.04|23.22|23.09|23.12|22.9|15
1610741400000|2021-01-15 20:10:00|23.21|22.96|23.01|22.71|23.21|22.96|23.01|22.71|0
1610741700000|2021-01-15 20:15:00|22.99|22.69|22.98|22.68|22.99|22.69|22.96|22.66|0
1610742000000|2021-01-15 20:20:00|23.05|22.75|23.1|22.8|23.13|22.85|23.03|22.73|0
1610742300000|2021-01-15 20:25:00|23.08|22.83|23.17|22.92|23.17|22.92|23.08|22.83|0
1610742600000|2021-01-15 20:30:00|23.09|23.01|23.25|23|23.3|23.13|23.09|22.93|0
1610742900000|2021-01-15 20:35:00|23.2|22.95|23.2|22.95|23.25|23|23.18|22.9|8
1610743200000|2021-01-15 20:40:00|23.18|22.9|23.27|23.02|23.29|23.04|23.11|22.81|17
1610743500000|2021-01-15 20:45:00|23.29|23.04|23.32|23.02|23.35|23.07|23.23|22.93|7
1610743800000|2021-01-15 20:50:00|23.3|23|23.14|23.06|23.32|23.06|23.14|22.92|19
1610744100000|2021-01-15 20:55:00|23.16|23.08|23.22|22.97|23.29|23.13|23.04|22.88|17
1610928900000|2021-01-18 00:15:00|23.51|23.21|23.53|23.28|23.56|23.28|23.51|23.21|0
1610929200000|2021-01-18 00:20:00|23.5|23.23|23.37|23.12|23.5|23.23|23.37|23.11|0
1610929500000|2021-01-18 00:25:00|23.38|23.13|23.37|23.12|23.4|23.13|23.32|23.05|1
1610929800000|2021-01-18 00:30:00|23.35|23.07|23.32|23.07|23.4|23.12|23.32|23.05|0
1610930100000|2021-01-18 00:35:00|23.37|23.05|23.37|23.12|23.4|23.12|23.32|23.05|0
1610930400000|2021-01-18 00:40:00|23.42|23.15|23.39|23.14|23.45|23.17|23.37|23.12|0
1610930700000|2021-01-18 00:45:00|23.34|23.09|23.34|23.09|23.34|23.09|23.34|23.04|0
1610931000000|2021-01-18 00:50:00|23.39|23.14|23.36|23.11|23.39|23.14|23.36|23.11|0
1610931300000|2021-01-18 00:55:00|23.34|23.09|23.29|23.04|23.34|23.09|23.29|23.04|0
1610931600000|2021-01-18 01:00:00|23.31|23.06|23.29|23.04|23.34|23.09|23.29|23.04|0
1610931900000|2021-01-18 01:05:00|23.34|23.09|23.34|23.09|23.39|23.14|23.34|23.06|0
1610932200000|2021-01-18 01:10:00|23.36|23.11|23.44|23.19|23.44|23.19|23.36|23.09|0
1610932500000|2021-01-18 01:15:00|23.41|23.16|23.48|23.23|23.48|23.23|23.41|23.16|0
1610932800000|2021-01-18 01:20:00|23.44|23.18|23.48|23.23|23.56|23.28|23.44|23.18|0
1610933100000|2021-01-18 01:25:00|23.51|23.26|23.48|23.23|23.53|23.28|23.48|23.18|0
1610933400000|2021-01-18 01:30:00|23.44|23.18|23.48|23.23|23.51|23.23|23.44|23.16|0
1610933700000|2021-01-18 01:35:00|23.51|23.21|23.48|23.18|23.51|23.23|23.44|23.18|0
1610934000000|2021-01-18 01:40:00|23.44|23.23|23.44|23.19|23.51|23.23|23.44|23.18|0
1610934300000|2021-01-18 01:45:00|23.43|23.18|23.38|23.13|23.43|23.18|23.38|23.13|0
1610934600000|2021-01-18 01:50:00|23.4|23.15|23.38|23.13|23.4|23.15|23.38|23.13|0
1610934900000|2021-01-18 01:55:00|23.4|23.15|23.4|23.15|23.4|23.15|23.38|23.13|0
1610935200000|2021-01-18 02:00:00|23.38|23.13|23.38|23.13|23.38|23.13|23.33|23.06|0
1610935500000|2021-01-18 02:05:00|23.4|23.15|23.43|23.18|23.48|23.26|23.34|23.13|0
1610935800000|2021-01-18 02:10:00|23.48|23.23|23.38|23.13|23.48|23.23|23.38|23.13|0
1610936100000|2021-01-18 02:15:00|23.4|23.15|23.38|23.13|23.45|23.18|23.38|23.13|0
1610936400000|2021-01-18 02:20:00|23.43|23.18|23.43|23.18|23.45|23.18|23.38|23.1|0
1610936700000|2021-01-18 02:25:00|23.38|23.13|23.43|23.18|23.43|23.18|23.38|23.1|0
1610937000000|2021-01-18 02:30:00|23.38|23.13|23.43|23.18|23.48|23.23|23.38|23.13|0
1610937300000|2021-01-18 02:35:00|23.48|23.23|23.43|23.18|23.48|23.23|23.43|23.18|0
1610937900000|2021-01-18 02:45:00|23.38|23.13|23.38|23.13|23.38|23.13|23.38|23.13|0
1610939100000|2021-01-18 03:05:00|23.4|23.15|23.43|23.18|23.43|23.18|23.4|23.15|0
1610939400000|2021-01-18 03:10:00|23.38|23.13|23.4|23.15|23.43|23.18|23.38|23.1|0
1610939700000|2021-01-18 03:15:00|23.43|23.18|23.4|23.15|23.43|23.18|23.4|23.15|0
1610940000000|2021-01-18 03:20:00|23.43|23.18|23.43|23.18|23.43|23.18|23.43|23.18|0
1610940300000|2021-01-18 03:25:00|23.4|23.15|23.43|23.18|23.43|23.18|23.4|23.15|0
1610940600000|2021-01-18 03:30:00|23.4|23.15|23.4|23.15|23.4|23.15|23.4|23.15|0
1610940900000|2021-01-18 03:35:00|23.38|23.13|23.35|23.1|23.38|23.13|23.33|23.08|0
1610941200000|2021-01-18 03:40:00|23.33|23.08|23.33|23.08|23.33|23.08|23.28|23.03|0
1610941800000|2021-01-18 03:50:00|23.35|23.1|23.33|23.08|23.38|23.13|23.33|23.08|0
1610942100000|2021-01-18 03:55:00|23.38|23.13|23.33|23.08|23.4|23.13|23.33|23.08|0
1610943000000|2021-01-18 04:10:00|23.35|23.1|23.31|23.06|23.38|23.16|23.24|23.06|3
1610943300000|2021-01-18 04:15:00|23.3|23.05|23.3|23.05|23.3|23.05|23.3|23.05|0
1610943900000|2021-01-18 04:25:00|23.33|23.08|23.38|23.13|23.4|23.15|23.33|23.08|0
1610944200000|2021-01-18 04:30:00|23.33|23.08|23.31|23.06|23.33|23.08|23.3|23.05|3
1610944500000|2021-01-18 04:35:00|23.34|23.09|23.13|23.05|23.34|23.09|23.13|22.94|26
1610944800000|2021-01-18 04:40:00|||||||||15
1610945100000|2021-01-18 04:45:00|23.19|22.94|23.13|23.05|23.19|23.05|23.13|22.94|0
1610945700000|2021-01-18 04:55:00|23.06|22.98|23.14|22.89|23.22|22.98|23.06|22.82|250
1610946600000|2021-01-18 05:10:00|23.12|22.87|23.12|22.87|23.12|22.87|23.12|22.87|0
1610947200000|2021-01-18 05:20:00|23.11|23.03|23.13|23.05|23.13|23.05|23.11|23.03|0
1610947800000|2021-01-18 05:30:00|23.17|22.92|23.13|23.05|23.24|23.05|23.08|22.89|48
1610948100000|2021-01-18 05:35:00|23.17|22.92|23.08|23|23.19|23|23.08|22.92|0
1610948400000|2021-01-18 05:40:00|23.15|22.9|23.08|23|23.19|23|23.04|22.8|197
1610948700000|2021-01-18 05:45:00|23.19|22.89|23.08|23|23.19|23|23.08|22.89|147
1610949000000|2021-01-18 05:50:00|23.09|23.01|23.08|23|23.17|23.01|23.04|22.85|147
1610949600000|2021-01-18 06:00:00|23.15|22.9|23.08|23|23.24|23.05|23.08|22.89|833
1610949900000|2021-01-18 06:05:00|23.15|22.9|23.13|23.05|23.15|23.05|23.11|22.9|0
1610950200000|2021-01-18 06:10:00|23.19|22.94|23.13|23.05|23.19|23.05|23.08|22.92|0
1610950800000|2021-01-18 06:20:00|23.19|22.94|23.08|23|23.19|23|23.08|22.92|0
1610952600000|2021-01-18 06:50:00|23.14|22.89|23.13|23.05|23.14|23.05|23.11|22.89|0
1610953200000|2021-01-18 07:00:00|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|0
1610953500000|2021-01-18 07:05:00|23.21|23.13|23.26|23.18|23.26|23.18|23.18|23.1|15
1610954100000|2021-01-18 07:15:00|23.23|23.15|23.25|23.17|23.26|23.18|23.23|23.15|32
1610954700000|2021-01-18 07:25:00|23.3|23.22|23.3|23.22|23.3|23.22|23.3|23.22|16
1610955000000|2021-01-18 07:30:00|23.4|23.32|23.38|23.3|23.4|23.32|23.35|23.27|50
1610955300000|2021-01-18 07:35:00|23.35|23.27|23.41|23.33|23.41|23.33|23.35|23.27|0
1610955600000|2021-01-18 07:40:00|23.45|23.37|23.43|23.35|23.45|23.37|23.41|23.33|6
1610955900000|2021-01-18 07:45:00|23.41|23.33|23.31|23.23|23.43|23.35|23.31|23.23|55
1610956200000|2021-01-18 07:50:00|23.33|23.25|23.26|23.18|23.33|23.25|23.26|23.18|0
1610956500000|2021-01-18 07:55:00|23.28|23.2|23.26|23.18|23.31|23.23|23.26|23.18|12
1610956800000|2021-01-18 08:00:00|23.28|23.2|23.11|23.03|23.28|23.2|23.11|23.03|462
1610957100000|2021-01-18 08:05:00|23.13|23.05|23.21|23.13|23.21|23.13|23.06|22.98|402
1610957400000|2021-01-18 08:10:00|23.26|23.18|23.21|23.13|23.26|23.18|23.21|23.13|113
1610957700000|2021-01-18 08:15:00|23.18|23.1|23.21|23.13|23.26|23.18|23.18|23.1|115
1610958000000|2021-01-18 08:20:00|23.23|23.15|23.16|23.08|23.26|23.18|23.11|23.03|81
1610958300000|2021-01-18 08:25:00|23.21|23.13|23.11|23.03|23.21|23.13|23.11|23.03|88
1610958600000|2021-01-18 08:30:00|23.16|23.08|23.11|23.03|23.21|23.13|23.11|23.03|297
1610958900000|2021-01-18 08:35:00|||||||||150
1610959200000|2021-01-18 08:40:00|23.06|22.98|23.16|23.08|23.16|23.08|23.06|22.98|128
1610959500000|2021-01-18 08:45:00|23.13|23.05|23.16|23.08|23.18|23.1|23.13|23.05|161
1610959800000|2021-01-18 08:50:00|23.11|23.03|23.16|23.08|23.16|23.08|23.11|23.03|154
1610960100000|2021-01-18 08:55:00|23.18|23.1|23.16|23.08|23.21|23.13|23.13|23.05|109
1610960400000|2021-01-18 09:00:00|23.21|23.13|23.16|23.08|23.21|23.13|23.16|23.08|11
1610960700000|2021-01-18 09:05:00|23.13|23.05|23.11|23.03|23.13|23.05|23.11|23.03|275
1610961000000|2021-01-18 09:10:00|23.08|23|23.06|22.98|23.11|23.03|23.06|22.98|43
1610961300000|2021-01-18 09:15:00|23.03|22.95|23.06|22.98|23.06|22.98|23.03|22.95|31
1610961600000|2021-01-18 09:20:00|23.08|23|23.11|23.03|23.11|23.03|23.08|23|47
1610961900000|2021-01-18 09:25:00|23.08|23|23.01|22.93|23.11|23.03|23.01|22.93|115
1610962200000|2021-01-18 09:30:00|23.03|22.95|23.01|22.93|23.06|22.98|23.01|22.93|221
1610962500000|2021-01-18 09:35:00|22.98|22.9|22.91|22.83|23.01|22.93|22.91|22.83|817
1610962800000|2021-01-18 09:40:00|22.96|22.88|23.01|22.93|23.01|22.93|22.93|22.85|124
1610963100000|2021-01-18 09:45:00|23.03|22.95|23.13|23.05|23.16|23.08|22.96|22.88|136
1610963400000|2021-01-18 09:50:00|23.11|23.03|23.11|23.03|23.16|23.08|23.11|23.03|111
1610963700000|2021-01-18 09:55:00|23.06|22.98|23.11|23.03|23.11|23.03|23.06|22.98|26
1610964000000|2021-01-18 10:00:00|23.06|22.98|23.01|22.93|23.06|22.98|23.01|22.93|293
1610964300000|2021-01-18 10:05:00|23.06|22.98|23.01|22.93|23.06|22.98|23.01|22.93|180
1610964600000|2021-01-18 10:10:00|22.98|22.9|22.96|22.88|23.01|22.93|22.96|22.88|408
1610964900000|2021-01-18 10:15:00|22.91|22.83|22.96|22.88|22.96|22.88|22.91|22.83|141
1610965200000|2021-01-18 10:20:00|22.93|22.85|22.98|22.9|23.01|22.93|22.93|22.85|23
1610965500000|2021-01-18 10:25:00|22.96|22.88|22.96|22.88|23.01|22.93|22.96|22.88|69
1610965800000|2021-01-18 10:30:00|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|94
1610966100000|2021-01-18 10:35:00|||||||||1
1610966400000|2021-01-18 10:40:00|22.96|22.88|22.96|22.88|23.01|22.93|22.96|22.88|20
1610966700000|2021-01-18 10:45:00|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|0
1610967000000|2021-01-18 10:50:00|||||||||8
1610967300000|2021-01-18 10:55:00|23|22.92|23|22.92|23|22.92|23|22.92|127
1610967600000|2021-01-18 11:00:00|||||||||24
1610967900000|2021-01-18 11:05:00|23.05|22.97|22.9|22.82|23.05|22.97|22.9|22.82|215
1610968200000|2021-01-18 11:10:00|22.93|22.85|22.85|22.77|22.95|22.87|22.85|22.77|229
1610968500000|2021-01-18 11:15:00|22.9|22.82|22.9|22.82|22.9|22.82|22.85|22.77|83
1610968800000|2021-01-18 11:20:00|22.93|22.85|22.95|22.87|22.95|22.87|22.9|22.82|48
1610969100000|2021-01-18 11:25:00|22.98|22.9|23.05|22.97|23.05|22.97|22.95|22.87|179
1610969400000|2021-01-18 11:30:00|23.1|23.02|23.15|23.07|23.15|23.07|23.1|23.02|908
1610969700000|2021-01-18 11:35:00|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|90
1610970000000|2021-01-18 11:40:00|23.15|23.07|23.2|23.12|23.2|23.12|23.15|23.07|199
1610970300000|2021-01-18 11:45:00|23.25|23.17|23.25|23.17|23.25|23.17|23.2|23.12|368
1610970600000|2021-01-18 11:50:00|23.2|23.12|23.15|23.07|23.2|23.12|23.15|23.07|94
1610970900000|2021-01-18 11:55:00|23.18|23.1|23.15|23.07|23.2|23.12|23.15|23.07|61
1610971200000|2021-01-18 12:00:00|23.1|23.02|23.15|23.07|23.15|23.07|23.1|23.02|40
1610971500000|2021-01-18 12:05:00|23.1|23.02|23.15|23.07|23.15|23.07|23.1|23.02|65
1610971800000|2021-01-18 12:10:00|||||||||2
1610972100000|2021-01-18 12:15:00|23.13|23.05|23.15|23.07|23.15|23.07|23.13|23.05|9
1610972400000|2021-01-18 12:20:00|23.13|23.05|23.1|23.02|23.15|23.07|23.1|23.02|6
1610972700000|2021-01-18 12:25:00|23.05|22.97|23.05|22.97|23.1|23.02|23.05|22.97|341
1610973000000|2021-01-18 12:30:00|||||||||1
1610973300000|2021-01-18 12:35:00|23|22.92|23|22.92|23.03|22.95|23|22.92|94
1610973900000|2021-01-18 12:45:00|23.03|22.95|23.05|22.97|23.05|22.97|23.03|22.95|22
1610974200000|2021-01-18 12:50:00|23.08|23|23.11|23.03|23.11|23.03|23.08|23|26
1610974500000|2021-01-18 12:55:00|23.13|23.05|23.06|22.98|23.15|23.07|23.06|22.98|47
1610974800000|2021-01-18 13:00:00|23.05|22.97|23.05|22.97|23.06|22.98|23.05|22.97|0
1610975100000|2021-01-18 13:05:00|23.06|22.98|23.05|22.97|23.06|22.98|23.05|22.97|0
1610975400000|2021-01-18 13:10:00|23.06|22.98|23.05|22.97|23.06|22.98|23.05|22.97|6
1610975700000|2021-01-18 13:15:00|23.03|22.95|23|22.92|23.05|22.97|23|22.92|49
1610976000000|2021-01-18 13:20:00|22.95|22.87|22.95|22.87|22.98|22.9|22.95|22.87|71
1610976300000|2021-01-18 13:25:00|22.93|22.85|22.98|22.9|22.98|22.9|22.9|22.82|155
1610976600000|2021-01-18 13:30:00|22.96|22.88|22.96|22.88|23|22.92|22.95|22.87|63
1610976900000|2021-01-18 13:35:00|22.95|22.87|22.91|22.83|22.96|22.88|22.91|22.83|35
1610977200000|2021-01-18 13:40:00|||||||||25
1610977500000|2021-01-18 13:45:00|22.88|22.8|22.88|22.8|22.91|22.83|22.86|22.78|25
1610977800000|2021-01-18 13:50:00|22.86|22.78|22.86|22.78|22.88|22.8|22.81|22.73|35
1610978400000|2021-01-18 14:00:00|22.91|22.83|22.91|22.83|22.91|22.83|22.86|22.78|62
1610978700000|2021-01-18 14:05:00|22.88|22.8|22.86|22.78|22.88|22.8|22.86|22.78|38
1610979000000|2021-01-18 14:10:00|22.88|22.8|22.91|22.83|22.91|22.83|22.86|22.78|128
1610979300000|2021-01-18 14:15:00|22.88|22.8|22.91|22.83|22.91|22.83|22.86|22.78|13
1610979600000|2021-01-18 14:20:00|22.96|22.88|22.91|22.83|22.96|22.88|22.91|22.83|287
1610979900000|2021-01-18 14:25:00|22.96|22.88|22.96|22.88|22.96|22.88|22.93|22.85|75
1610980200000|2021-01-18 14:30:00|22.98|22.9|23.01|22.93|23.03|22.95|22.98|22.9|102
1610980500000|2021-01-18 14:35:00|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|244
1610980800000|2021-01-18 14:40:00|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|71
1610981100000|2021-01-18 14:45:00|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|110
1610981400000|2021-01-18 14:50:00|22.93|22.85|22.96|22.88|22.96|22.88|22.93|22.85|1
1610982000000|2021-01-18 15:00:00|22.93|22.85|23.01|22.93|23.01|22.93|22.91|22.83|31
1610982300000|2021-01-18 15:05:00|22.96|22.88|22.96|22.88|22.98|22.9|22.96|22.88|115
1610982600000|2021-01-18 15:10:00|22.98|22.9|22.96|22.88|22.98|22.9|22.96|22.88|52
1610982900000|2021-01-18 15:15:00|22.98|22.9|22.96|22.88|22.98|22.9|22.96|22.88|30
1610983200000|2021-01-18 15:20:00|22.93|22.85|22.96|22.88|22.96|22.88|22.91|22.83|14
1610983500000|2021-01-18 15:25:00|22.93|22.85|22.96|22.88|23.01|22.93|22.91|22.83|162
1610983800000|2021-01-18 15:30:00|22.93|22.85|22.93|22.85|22.96|22.88|22.91|22.83|39
1610984100000|2021-01-18 15:35:00|22.96|22.88|22.91|22.83|22.96|22.88|22.91|22.83|97
1610984400000|2021-01-18 15:40:00|22.96|22.88|22.93|22.85|22.96|22.88|22.91|22.83|46
1610984700000|2021-01-18 15:45:00|22.91|22.83|22.96|22.88|22.96|22.88|22.91|22.83|7
1610985000000|2021-01-18 15:50:00|22.91|22.83|22.91|22.83|22.96|22.88|22.91|22.83|29
1610985300000|2021-01-18 15:55:00|22.86|22.78|22.91|22.83|22.91|22.83|22.86|22.78|30
1610985600000|2021-01-18 16:00:00|22.86|22.78|22.86|22.78|22.91|22.83|22.86|22.78|633
1610985900000|2021-01-18 16:05:00|22.91|22.83|22.88|22.8|22.91|22.83|22.86|22.78|225
1610986200000|2021-01-18 16:10:00|22.86|22.78|22.91|22.83|22.91|22.83|22.86|22.78|156
1610986500000|2021-01-18 16:15:00|22.86|22.78|22.86|22.78|22.88|22.8|22.86|22.78|216
1610986800000|2021-01-18 16:20:00|22.81|22.73|22.83|22.75|22.86|22.78|22.81|22.73|336
1610987100000|2021-01-18 16:25:00|22.81|22.73|22.81|22.73|22.86|22.78|22.76|22.68|302
1610987400000|2021-01-18 16:30:00|22.76|22.68|22.78|22.7|22.81|22.73|22.71|22.63|90
1610987700000|2021-01-18 16:35:00|22.81|22.73|22.78|22.7|22.81|22.73|22.76|22.68|36
1610988000000|2021-01-18 16:40:00|22.76|22.68|22.78|22.7|22.81|22.73|22.76|22.68|12
1610988300000|2021-01-18 16:45:00|22.76|22.68|22.76|22.68|22.81|22.73|22.76|22.68|1
1610988600000|2021-01-18 16:50:00|||||||||3
1610988900000|2021-01-18 16:55:00|22.71|22.63|22.71|22.63|22.73|22.65|22.71|22.63|26
1610989200000|2021-01-18 17:00:00|22.73|22.65|22.73|22.65|22.76|22.68|22.73|22.65|0
1610989500000|2021-01-18 17:05:00|22.76|22.68|22.73|22.65|22.76|22.68|22.73|22.65|1
1610989800000|2021-01-18 17:10:00|22.76|22.68|22.73|22.65|22.76|22.68|22.73|22.65|2
1610990100000|2021-01-18 17:15:00|22.68|22.6|22.46|22.38|22.68|22.6|22.46|22.38|20
1610990400000|2021-01-18 17:20:00|22.39|22.31|22.46|22.38|22.46|22.38|22.38|22.3|1
1610990700000|2021-01-18 17:25:00|22.48|22.4|22.53|22.45|22.53|22.45|22.46|22.38|1
1610991000000|2021-01-18 17:30:00|22.54|22.46|22.56|22.48|22.56|22.48|22.51|22.43|3
1610991600000|2021-01-18 17:40:00|||||||||2
1610991900000|2021-01-18 17:45:00|22.58|22.5|22.56|22.48|22.61|22.53|22.56|22.48|1
1610993100000|2021-01-18 18:05:00|22.58|22.5|22.71|22.63|22.73|22.65|22.56|22.48|10
1610993700000|2021-01-18 18:15:00|22.54|22.46|22.61|22.53|22.61|22.53|22.54|22.46|17
1610994000000|2021-01-18 18:20:00|||||||||6
1610994300000|2021-01-18 18:25:00|22.59|22.51|22.59|22.51|22.59|22.51|22.56|22.48|0
1610994600000|2021-01-18 18:30:00|22.63|22.55|22.63|22.55|22.66|22.58|22.61|22.53|9
1610994900000|2021-01-18 18:35:00|22.66|22.58|22.63|22.55|22.66|22.58|22.61|22.53|1
1610995200000|2021-01-18 18:40:00|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|50
1610995500000|2021-01-18 18:45:00|22.7|22.45|22.64|22.56|22.75|22.56|22.64|22.45|3165
1610996100000|2021-01-18 18:55:00|22.67|22.42|22.64|22.56|22.75|22.56|22.64|22.42|13716
1610996700000|2021-01-18 19:05:00|22.7|22.45|22.64|22.56|22.7|22.56|22.63|22.42|0
1610997600000|2021-01-18 19:20:00|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|0
1610997900000|2021-01-18 19:25:00|22.69|22.61|22.78|22.7|22.89|22.7|22.69|22.59|22136
1610998500000|2021-01-18 19:35:00|22.76|22.68|22.78|22.7|22.78|22.7|22.74|22.66|0
1610999100000|2021-01-18 19:45:00|22.79|22.71|22.79|22.71|22.85|22.71|22.71|22.55|0
1610999700000|2021-01-18 19:55:00|22.76|22.68|22.79|22.71|22.79|22.71|22.76|22.68|1
1611000300000|2021-01-18 20:05:00|22.76|22.68|22.82|22.57|22.85|22.71|22.76|22.57|19
1611000600000|2021-01-18 20:10:00|22.69|22.61|22.82|22.57|22.85|22.61|22.69|22.55|9648
1611000900000|2021-01-18 20:15:00|22.85|22.6|22.79|22.71|22.85|22.71|22.79|22.6|3
1611001200000|2021-01-18 20:20:00|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|11
1611001500000|2021-01-18 20:25:00|22.79|22.71|22.85|22.6|22.85|22.71|22.79|22.6|5
1611002100000|2021-01-18 20:35:00|22.71|22.63|22.82|22.57|22.85|22.71|22.71|22.55|1096
1611002400000|2021-01-18 20:40:00|22.85|22.6|22.85|22.6|22.85|22.6|22.85|22.6|0
1611002700000|2021-01-18 20:45:00|22.82|22.57|22.82|22.57|22.82|22.57|22.82|22.57|1
1611003000000|2021-01-18 20:50:00|22.8|22.55|22.8|22.55|22.8|22.55|22.8|22.55|4
1611003300000|2021-01-18 20:55:00|22.82|22.57|22.8|22.55|22.82|22.57|22.8|22.55|0
1611015300000|2021-01-19 00:15:00|22.73|22.48|22.73|22.43|22.73|22.48|22.73|22.43|0
1611015600000|2021-01-19 00:20:00||22.48||22.48||22.48||22.48|0
1611016500000|2021-01-19 00:35:00|22.7|22.45|22.7|22.45|22.73|22.48|22.7|22.45|0
1611016800000|2021-01-19 00:40:00|22.59|22.51|22.68|22.38|22.68|22.51|22.59|22.35|0
1611017700000|2021-01-19 00:55:00||22.43||22.38||22.43||22.38|0
1611018000000|2021-01-19 01:00:00||22.43||22.38||22.43||22.38|0
1611018600000|2021-01-19 01:10:00||22.43||22.43||22.43||22.43|0
1611018900000|2021-01-19 01:15:00||22.38||22.38||22.38||22.38|0
1611019800000|2021-01-19 01:30:00|22.63||22.63||22.68||22.63||0
1611020400000|2021-01-19 01:40:00|22.68|22.4|22.68|22.38|22.7|22.43|22.63|22.38|0
1611020700000|2021-01-19 01:45:00||22.43||22.43||22.43||22.43|0
1611021000000|2021-01-19 01:50:00||22.38||22.38||22.43||22.38|0
1611022200000|2021-01-19 02:10:00|22.63||22.68||22.68||22.63||0
1611022500000|2021-01-19 02:15:00|22.63|22.35|22.7|22.45|22.88|22.58|22.63|22.35|6
1611026400000|2021-01-19 03:20:00|22.68|22.38|22.68|22.38|22.68|22.38|22.63|22.38|0
1611026700000|2021-01-19 03:25:00|22.63|22.35|22.53|22.28|22.63|22.35|22.53|22.28|0
1611027300000|2021-01-19 03:35:00|22.58|22.3|22.6|22.35|22.63|22.38|22.58|22.3|0
1611027900000|2021-01-19 03:45:00|22.63|22.38|22.63|22.38|22.63|22.38|22.6|22.35|0
1611028200000|2021-01-19 03:50:00|22.68||22.63||22.68||22.63||0
1611028500000|2021-01-19 03:55:00|22.68||22.68||22.68||22.63||0
1611028800000|2021-01-19 04:00:00|22.63||22.68||22.68||22.63||0
1611029100000|2021-01-19 04:05:00|22.63||22.68||22.68||22.63||0
1611031200000|2021-01-19 04:40:00|22.63||22.63||22.63||22.63||0
1611031800000|2021-01-19 04:50:00|22.68||22.68||22.68||22.68||0
1611032100000|2021-01-19 04:55:00|22.63||22.63||22.63||22.63||0
1611032400000|2021-01-19 05:00:00|22.68||22.68||22.68||22.63||0
1611033300000|2021-01-19 05:15:00|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1611034200000|2021-01-19 05:30:00|22.52|22.44|22.52|22.44|22.52|22.44|22.49|22.41|0
1611034500000|2021-01-19 05:35:00|22.7|22.45|22.7|22.45|22.7|22.45|22.7|22.45|1
1611035100000|2021-01-19 05:45:00|22.64|22.56|22.67|22.59|22.75|22.59|22.64|22.45|0
1611035400000|2021-01-19 05:50:00|22.7|22.45|22.7|22.45|22.7|22.56|22.64|22.45|0
1611035700000|2021-01-19 05:55:00|22.64|22.56|22.67|22.59|22.7|22.59|22.64|22.45|0
1611036600000|2021-01-19 06:10:00|22.64|22.56|22.7|22.45|22.7|22.56|22.64|22.45|0
1611037800000|2021-01-19 06:30:00|22.68|22.38|22.63|22.38|22.68|22.38|22.63|22.38|0
1611038100000|2021-01-19 06:35:00|22.65|22.4|22.59|22.51|22.65|22.51|22.59|22.4|0
1611038400000|2021-01-19 06:40:00|22.63|22.38|22.63|22.38|22.63|22.38|22.63|22.38|0
1611038700000|2021-01-19 06:45:00|22.59|22.51|22.7|22.45|22.7|22.51|22.59|22.45|0
1611039600000|2021-01-19 07:00:00|22.68|22.38|22.57|22.49|22.7|22.51|22.54|22.38|7
1611039900000|2021-01-19 07:05:00|22.54|22.46|22.57|22.49|22.57|22.49|22.52|22.44|2
1611040200000|2021-01-19 07:10:00|22.52|22.44|22.52|22.44|22.57|22.49|22.52|22.44|28
1611040500000|2021-01-19 07:15:00|22.57|22.49|22.52|22.44|22.57|22.49|22.52|22.44|31
1611041100000|2021-01-19 07:25:00|22.47|22.39|22.47|22.39|22.49|22.41|22.47|22.39|7
1611041700000|2021-01-19 07:35:00|22.44|22.36|22.44|22.36|22.47|22.39|22.44|22.36|14
1611042000000|2021-01-19 07:40:00|22.47|22.39|22.42|22.34|22.47|22.39|22.42|22.34|0
1611042900000|2021-01-19 07:55:00|22.44|22.36|22.47|22.39|22.47|22.39|22.44|22.36|26
1611043200000|2021-01-19 08:00:00|22.49|22.41|22.54|22.46|22.57|22.49|22.47|22.39|67
1611043500000|2021-01-19 08:05:00|22.57|22.49|22.62|22.54|22.62|22.54|22.47|22.39|231
1611043800000|2021-01-19 08:10:00|22.57|22.49|22.57|22.49|22.62|22.54|22.49|22.41|162
1611044100000|2021-01-19 08:15:00|22.54|22.46|22.57|22.49|22.57|22.49|22.52|22.44|71
1611044400000|2021-01-19 08:20:00|22.62|22.54|22.52|22.44|22.62|22.54|22.52|22.44|162
1611044700000|2021-01-19 08:25:00|22.49|22.41|22.47|22.39|22.57|22.49|22.47|22.39|72
1611045000000|2021-01-19 08:30:00|22.49|22.41|22.52|22.44|22.57|22.49|22.47|22.39|58
1611045300000|2021-01-19 08:35:00|22.57|22.49|22.52|22.44|22.57|22.49|22.52|22.44|90
1611045600000|2021-01-19 08:40:00|22.54|22.46|22.52|22.44|22.57|22.49|22.52|22.44|139
1611045900000|2021-01-19 08:45:00|22.57|22.49|22.52|22.44|22.57|22.49|22.47|22.39|229
1611046200000|2021-01-19 08:50:00|||||||||19
1611046500000|2021-01-19 08:55:00|22.54|22.46|22.59|22.51|22.62|22.54|22.54|22.46|29
1611046800000|2021-01-19 09:00:00|22.57|22.49|22.57|22.49|22.62|22.54|22.52|22.44|82
1611047100000|2021-01-19 09:05:00|22.62|22.54|22.57|22.49|22.62|22.54|22.57|22.49|85
1611047400000|2021-01-19 09:10:00|22.62|22.54|22.62|22.54|22.62|22.54|22.57|22.49|116
1611047700000|2021-01-19 09:15:00|22.64|22.56|22.62|22.54|22.67|22.59|22.62|22.54|630
1611048000000|2021-01-19 09:20:00|22.64|22.56|22.62|22.54|22.67|22.59|22.62|22.54|35
1611048300000|2021-01-19 09:25:00|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|64
1611048600000|2021-01-19 09:30:00|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|342
1611048900000|2021-01-19 09:35:00|22.74|22.66|22.77|22.69|22.77|22.69|22.72|22.64|227
1611049200000|2021-01-19 09:40:00|22.74|22.66|22.67|22.59|22.77|22.69|22.67|22.59|100
1611049500000|2021-01-19 09:45:00|22.64|22.56|22.62|22.54|22.67|22.59|22.62|22.54|63
1611049800000|2021-01-19 09:50:00|22.59|22.51|22.57|22.49|22.62|22.54|22.57|22.49|503
1611050100000|2021-01-19 09:55:00|22.54|22.46|22.52|22.44|22.57|22.49|22.52|22.44|126
1611050400000|2021-01-19 10:00:00|22.54|22.46|22.57|22.49|22.57|22.49|22.52|22.44|220
1611050700000|2021-01-19 10:05:00|22.52|22.44|22.52|22.44|22.54|22.46|22.52|22.44|1031
1611051000000|2021-01-19 10:10:00|22.47|22.39|22.52|22.44|22.52|22.44|22.47|22.39|97
1611051300000|2021-01-19 10:15:00|22.47|22.39|22.42|22.34|22.52|22.44|22.42|22.34|146
1611051600000|2021-01-19 10:20:00|22.44|22.36|22.47|22.39|22.47|22.39|22.44|22.36|81
1611051900000|2021-01-19 10:25:00|22.49|22.41|22.47|22.39|22.52|22.44|22.47|22.39|46
1611052200000|2021-01-19 10:30:00|||||||||59
1611052500000|2021-01-19 10:35:00|22.44|22.36|22.42|22.34|22.44|22.36|22.42|22.34|114
1611052800000|2021-01-19 10:40:00|||||||||32
1611053100000|2021-01-19 10:45:00|||||||||70
1611053400000|2021-01-19 10:50:00|22.44|22.36|22.42|22.34|22.47|22.39|22.42|22.34|118
1611053700000|2021-01-19 10:55:00|||||||||70
1611054000000|2021-01-19 11:00:00|22.47|22.39|22.37|22.29|22.47|22.39|22.37|22.29|243
1611054300000|2021-01-19 11:05:00|22.42|22.34|22.37|22.29|22.42|22.34|22.37|22.29|274
1611054600000|2021-01-19 11:10:00|22.39|22.31|22.32|22.24|22.42|22.34|22.32|22.24|151
1611054900000|2021-01-19 11:15:00|||||||||121
1611055200000|2021-01-19 11:20:00|22.37|22.29|22.34|22.26|22.37|22.29|22.32|22.24|103
1611055500000|2021-01-19 11:25:00|22.37|22.29|22.32|22.24|22.37|22.29|22.32|22.24|155
1611055800000|2021-01-19 11:30:00|22.34|22.26|22.37|22.29|22.37|22.29|22.32|22.24|41
1611056100000|2021-01-19 11:35:00|||||||||51
1611056400000|2021-01-19 11:40:00|||||||||42
1611056700000|2021-01-19 11:45:00|||||||||25
1611057000000|2021-01-19 11:50:00|||||||||39
1611057300000|2021-01-19 11:55:00|22.42|22.34|22.37|22.29|22.42|22.34|22.37|22.29|79
1611057600000|2021-01-19 12:00:00|22.39|22.31|22.47|22.39|22.47|22.39|22.39|22.31|53
1611057900000|2021-01-19 12:05:00|22.49|22.41|22.52|22.44|22.52|22.44|22.47|22.39|426
1611058200000|2021-01-19 12:10:00|22.47|22.39|22.52|22.44|22.52|22.44|22.47|22.39|68
1611058500000|2021-01-19 12:15:00|22.47|22.39|22.52|22.44|22.52|22.44|22.47|22.39|191
1611058800000|2021-01-19 12:20:00|||||||||46
1611059100000|2021-01-19 12:25:00|22.57|22.49|22.52|22.44|22.57|22.49|22.52|22.44|71
1611059400000|2021-01-19 12:30:00|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|65
1611059700000|2021-01-19 12:35:00|||||||||637
1611060000000|2021-01-19 12:40:00|22.59|22.51|22.59|22.51|22.62|22.54|22.57|22.49|1120
1611060300000|2021-01-19 12:45:00|22.57|22.49|22.57|22.49|22.62|22.54|22.57|22.49|133
1611060600000|2021-01-19 12:50:00|22.59|22.51|22.57|22.49|22.59|22.51|22.57|22.49|32
1611060900000|2021-01-19 12:55:00|||||||||31
1611061200000|2021-01-19 13:00:00|||||||||44
1611061500000|2021-01-19 13:05:00|||||||||24
1611061800000|2021-01-19 13:10:00|22.62|22.54|22.57|22.49|22.62|22.54|22.57|22.49|170
1611062100000|2021-01-19 13:15:00|22.62|22.54|22.59|22.51|22.62|22.54|22.57|22.49|130
1611062400000|2021-01-19 13:20:00|22.62|22.54|22.57|22.49|22.62|22.54|22.57|22.49|72
1611062700000|2021-01-19 13:25:00|22.6|22.52|22.62|22.54|22.62|22.54|22.6|22.52|87
1611063000000|2021-01-19 13:30:00|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|54
1611063300000|2021-01-19 13:35:00|||||||||30
1611063600000|2021-01-19 13:40:00|||||||||28
1611063900000|2021-01-19 13:45:00|||||||||15
1611064200000|2021-01-19 13:50:00|||||||||4
1611064500000|2021-01-19 13:55:00|||||||||5
1611064800000|2021-01-19 14:00:00|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|77
1611065100000|2021-01-19 14:05:00|22.5|22.42|22.52|22.44|22.52|22.44|22.47|22.39|321
1611065400000|2021-01-19 14:10:00|||||||||3
1611065700000|2021-01-19 14:15:00|22.47|22.39|22.47|22.39|22.52|22.44|22.47|22.39|180
1611066000000|2021-01-19 14:20:00|22.5|22.42|22.5|22.42|22.52|22.44|22.5|22.42|158
1611066300000|2021-01-19 14:25:00|22.47|22.39|22.5|22.42|22.52|22.44|22.47|22.39|94
1611066600000|2021-01-19 14:30:00|22.47|22.39|22.57|22.49|22.62|22.54|22.47|22.39|321
1611066900000|2021-01-19 14:35:00|22.62|22.54|22.55|22.47|22.62|22.54|22.52|22.44|71
1611067200000|2021-01-19 14:40:00|22.57|22.49|22.62|22.54|22.62|22.54|22.52|22.44|172
1611067500000|2021-01-19 14:45:00|22.67|22.59|22.72|22.64|22.72|22.64|22.62|22.54|53
1611067800000|2021-01-19 14:50:00|22.7|22.62|22.77|22.69|22.77|22.69|22.7|22.62|349
1611068100000|2021-01-19 14:55:00|22.72|22.64|22.57|22.49|22.77|22.69|22.57|22.49|499
1611068400000|2021-01-19 15:00:00|22.6|22.52|22.62|22.54|22.77|22.69|22.57|22.49|531
1611068700000|2021-01-19 15:05:00|22.6|22.52|22.65|22.57|22.67|22.59|22.52|22.44|71
1611069000000|2021-01-19 15:10:00|22.67|22.59|22.67|22.59|22.72|22.64|22.62|22.54|146
1611069300000|2021-01-19 15:15:00|22.62|22.54|22.67|22.59|22.72|22.64|22.62|22.54|89
1611069600000|2021-01-19 15:20:00|22.72|22.64|22.72|22.64|22.72|22.64|22.67|22.59|24
1611069900000|2021-01-19 15:25:00|22.77|22.69|22.62|22.54|22.77|22.69|22.62|22.54|213
1611070200000|2021-01-19 15:30:00|22.67|22.59|22.62|22.54|22.67|22.59|22.62|22.54|42
1611070500000|2021-01-19 15:35:00|22.67|22.59|22.62|22.54|22.67|22.59|22.57|22.49|126
1611070800000|2021-01-19 15:40:00|22.57|22.49|22.45|22.37|22.6|22.52|22.45|22.37|213
1611071100000|2021-01-19 15:45:00|22.42|22.34|22.47|22.39|22.47|22.39|22.37|22.29|188
1611071400000|2021-01-19 15:50:00|22.52|22.44|22.52|22.44|22.52|22.44|22.47|22.39|211
1611071700000|2021-01-19 15:55:00|22.47|22.39|22.52|22.44|22.52|22.44|22.47|22.39|203
1611072000000|2021-01-19 16:00:00|22.47|22.39|22.38|22.3|22.52|22.44|22.38|22.3|702
1611072300000|2021-01-19 16:05:00|22.37|22.29|22.52|22.44|22.52|22.44|22.37|22.29|367
1611072600000|2021-01-19 16:10:00|22.47|22.39|22.62|22.54|22.62|22.54|22.47|22.39|269
1611072900000|2021-01-19 16:15:00|22.67|22.59|22.87|22.79|22.87|22.79|22.62|22.54|1856
1611073200000|2021-01-19 16:20:00|22.82|22.74|22.87|22.79|22.92|22.84|22.82|22.74|1477
1611073500000|2021-01-19 16:25:00|22.82|22.74|22.82|22.74|22.84|22.76|22.72|22.64|2162
1611073800000|2021-01-19 16:30:00|22.77|22.69|22.82|22.74|22.82|22.74|22.72|22.64|586
1611074100000|2021-01-19 16:35:00|22.77|22.69|22.72|22.64|22.82|22.74|22.72|22.64|46
1611074400000|2021-01-19 16:40:00|22.7|22.62|22.67|22.59|22.72|22.64|22.67|22.59|151
1611074700000|2021-01-19 16:45:00|22.65|22.57|22.62|22.54|22.67|22.59|22.62|22.54|24
1611075000000|2021-01-19 16:50:00|22.6|22.52|22.62|22.54|22.62|22.54|22.57|22.49|36
1611075300000|2021-01-19 16:55:00|22.65|22.57|22.67|22.59|22.67|22.59|22.62|22.54|22
1611075600000|2021-01-19 17:00:00|22.65|22.57|22.62|22.54|22.67|22.59|22.6|22.52|1
1611076200000|2021-01-19 17:10:00|22.65|22.57|22.62|22.54|22.65|22.57|22.62|22.54|0
1611076500000|2021-01-19 17:15:00|22.6|22.52|22.62|22.54|22.62|22.54|22.6|22.52|1
1611077100000|2021-01-19 17:25:00|22.65|22.57|22.62|22.54|22.65|22.57|22.62|22.54|2
1611077700000|2021-01-19 17:35:00|22.6|22.52|22.62|22.54|22.62|22.54|22.6|22.52|0
1611078000000|2021-01-19 17:40:00|22.6|22.52|22.57|22.49|22.62|22.54|22.57|22.49|4
1611078300000|2021-01-19 17:45:00|||||||||1
1611078900000|2021-01-19 17:55:00|22.55|22.47|22.52|22.44|22.57|22.49|22.5|22.42|260
1611079200000|2021-01-19 18:00:00|22.57|22.49|22.52|22.44|22.57|22.49|22.52|22.44|23
1611079500000|2021-01-19 18:05:00|22.55|22.47|22.55|22.47|22.57|22.49|22.52|22.44|1
1611079800000|2021-01-19 18:10:00|22.57|22.49|22.57|22.49|22.57|22.49|22.52|22.44|0
1611080700000|2021-01-19 18:25:00|22.55|22.47|22.57|22.49|22.57|22.49|22.55|22.47|1
1611081300000|2021-01-19 18:35:00|22.55|22.47|22.57|22.49|22.57|22.49|22.55|22.47|0
1611081600000|2021-01-19 18:40:00|22.62|22.54|22.57|22.49|22.62|22.54|22.57|22.49|0
1611081900000|2021-01-19 18:45:00|22.55|22.47|22.55|22.47|22.57|22.49|22.52|22.44|2
1611082200000|2021-01-19 18:50:00|22.52|22.44|22.57|22.49|22.57|22.49|22.52|22.44|4
1611082500000|2021-01-19 18:55:00|22.6|22.52|22.6|22.52|22.62|22.54|22.6|22.52|4
1611082800000|2021-01-19 19:00:00|22.62|22.54|22.57|22.49|22.62|22.54|22.52|22.44|11
1611083100000|2021-01-19 19:05:00|22.55|22.47|22.55|22.47|22.57|22.49|22.55|22.47|0
1611083400000|2021-01-19 19:10:00|22.52|22.44|22.52|22.44|22.55|22.47|22.5|22.42|2
1611083700000|2021-01-19 19:15:00|22.5|22.42|22.47|22.39|22.52|22.44|22.47|22.39|5
1611084000000|2021-01-19 19:20:00|22.48|22.4|22.57|22.49|22.57|22.49|22.48|22.4|1
1611084300000|2021-01-19 19:25:00|22.55|22.47|22.6|22.52|22.62|22.54|22.55|22.47|7
1611084600000|2021-01-19 19:30:00|22.62|22.54|22.57|22.49|22.62|22.54|22.57|22.49|5
1611084900000|2021-01-19 19:35:00|22.6|22.52|22.62|22.54|22.62|22.54|22.57|22.49|1
1611085200000|2021-01-19 19:40:00|22.6|22.52|22.67|22.59|22.67|22.59|22.6|22.52|0
1611085500000|2021-01-19 19:45:00|22.65|22.57|22.58|22.5|22.67|22.59|22.57|22.49|2
1611085800000|2021-01-19 19:50:00|22.6|22.52|22.58|22.5|22.6|22.52|22.58|22.5|0
1611086100000|2021-01-19 19:55:00|22.57|22.49|22.66|22.41|22.66|22.49|22.57|22.41|0
1611086400000|2021-01-19 20:00:00|22.6|22.52|22.66|22.41|22.71|22.52|22.57|22.41|0
1611086700000|2021-01-19 20:05:00|22.55|22.47|22.57|22.49|22.71|22.52|22.55|22.41|12
1611087000000|2021-01-19 20:10:00|22.68|22.43|22.71|22.46|22.71|22.46|22.68|22.43|0
1611087900000|2021-01-19 20:25:00|22.69|22.44|22.66|22.41|22.71|22.52|22.6|22.41|0
1611088200000|2021-01-19 20:30:00|22.55|22.47|22.61|22.36|22.69|22.47|22.53|22.36|0
1611088500000|2021-01-19 20:35:00|22.55|22.47|22.55|22.47|22.68|22.47|22.55|22.36|0
1611088800000|2021-01-19 20:40:00|22.66|22.41|22.66|22.41|22.68|22.49|22.55|22.36|0
1611089100000|2021-01-19 20:45:00|22.64|22.39|22.64|22.39|22.68|22.47|22.55|22.36|1
1611089400000|2021-01-19 20:50:00|22.63|22.38|22.66|22.41|22.69|22.52|22.5|22.36|0
1611089700000|2021-01-19 20:55:00|22.55|22.47|22.64|22.39|22.71|22.47|22.55|22.39|22
1611101700000|2021-01-20 00:15:00|22.69|22.44|22.69|22.44|22.69|22.44|22.69|22.44|0
1611102000000|2021-01-20 00:20:00|22.71|22.46|22.71|22.46|22.74|22.57|22.65|22.46|0
1611102300000|2021-01-20 00:25:00|22.65|22.57|22.71|22.46|22.76|22.57|22.65|22.46|0
1611102600000|2021-01-20 00:30:00|22.65|22.57|22.71|22.46|22.76|22.57|22.65|22.46|0
1611103200000|2021-01-20 00:40:00|22.61|22.53|22.71|22.46|22.71|22.53|22.6|22.42|0
1611103500000|2021-01-20 00:45:00|22.65|22.57|22.71|22.46|22.76|22.6|22.65|22.46|0
1611104400000|2021-01-20 01:00:00|22.61|22.53|22.65|22.57|22.71|22.57|22.61|22.42|0
1611104700000|2021-01-20 01:05:00|22.71|22.46|22.81|22.56|22.81|22.62|22.65|22.46|0
1611105000000|2021-01-20 01:10:00|22.75|22.67|22.86|22.61|22.86|22.67|22.75|22.56|0
1611105300000|2021-01-20 01:15:00|22.75|22.67|22.76|22.51|22.84|22.67|22.7|22.51|0
1611105600000|2021-01-20 01:20:00|22.79|22.54|22.76|22.51|22.81|22.62|22.7|22.51|0
1611105900000|2021-01-20 01:25:00|22.79|22.54|22.91|22.66|22.91|22.72|22.75|22.51|0
1611106200000|2021-01-20 01:30:00|22.89|22.64|22.82|22.57|22.89|22.67|22.75|22.57|0
1611106500000|2021-01-20 01:35:00|22.77|22.52|22.81|22.56|22.82|22.62|22.7|22.52|0
1611106800000|2021-01-20 01:40:00|22.82|22.57|22.86|22.61|22.87|22.72|22.75|22.57|0
1611107100000|2021-01-20 01:45:00|22.84|22.59|22.82|22.57|22.86|22.61|22.82|22.57|0
1611107400000|2021-01-20 01:50:00|22.84|22.59|22.82|22.57|22.86|22.61|22.82|22.57|0
1611108000000|2021-01-20 02:00:00|22.81|22.56|22.79|22.54|22.81|22.63|22.71|22.52|0
1611108300000|2021-01-20 02:05:00|22.77|22.52|22.77|22.52|22.81|22.56|22.77|22.52|0
1611109800000|2021-01-20 02:30:00|22.72|22.47|22.77|22.52|22.77|22.58|22.66|22.47|0
1611110100000|2021-01-20 02:35:00|22.74|22.49|22.72|22.47|22.77|22.52|22.72|22.47|0
1611110400000|2021-01-20 02:40:00|22.66|22.58|22.77|22.52|22.77|22.58|22.66|22.47|0
1611110700000|2021-01-20 02:45:00|22.72|22.47|22.77|22.52|22.77|22.52|22.72|22.47|0
1611111600000|2021-01-20 03:00:00|22.71|22.63|22.82|22.57|22.82|22.63|22.71|22.52|0
1611111900000|2021-01-20 03:05:00|22.77|22.52|22.81|22.56|22.81|22.63|22.71|22.52|0
1611112200000|2021-01-20 03:10:00|22.79|22.54|22.82|22.57|22.86|22.68|22.76|22.54|0
1611113400000|2021-01-20 03:30:00|22.76|22.68|22.86|22.61|22.87|22.68|22.76|22.57|0
1611113700000|2021-01-20 03:35:00|22.82|22.57|22.82|22.57|22.82|22.57|22.82|22.57|0
1611114000000|2021-01-20 03:40:00|22.77|22.52|22.77|22.52|22.77|22.52|22.77|22.52|0
1611114600000|2021-01-20 03:50:00|22.71|22.63|22.82|22.57|22.82|22.63|22.71|22.57|0
1611115200000|2021-01-20 04:00:00|22.76|22.68|22.87|22.62|22.87|22.68|22.76|22.57|0
1611115500000|2021-01-20 04:05:00|22.81|22.73|22.87|22.62|22.89|22.73|22.81|22.62|0
1611116100000|2021-01-20 04:15:00|22.81|22.73|22.87|22.62|22.87|22.73|22.81|22.62|0
1611116400000|2021-01-20 04:20:00|22.81|22.73|22.87|22.62|22.87|22.73|22.81|22.62|0
1611117300000|2021-01-20 04:35:00|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1611117600000|2021-01-20 04:40:00|22.82|22.57|22.82|22.57|22.84|22.68|22.76|22.57|0
1611117900000|2021-01-20 04:45:00|22.76|22.68|22.82|22.57|22.84|22.68|22.76|22.57|0
1611118200000|2021-01-20 04:50:00|22.76|22.68|22.87|22.62|22.87|22.68|22.76|22.62|0
1611118500000|2021-01-20 04:55:00|22.84|22.59|22.82|22.57|22.84|22.59|22.82|22.57|0
1611118800000|2021-01-20 05:00:00|22.76|22.68|22.87|22.62|22.87|22.68|22.76|22.57|0
1611119100000|2021-01-20 05:05:00|22.82|22.57|22.82|22.57|22.82|22.57|22.82|22.57|0
1611119400000|2021-01-20 05:10:00|22.76|22.68|22.82|22.57|22.82|22.68|22.76|22.57|0
1611119700000|2021-01-20 05:15:00|22.76|22.68|22.82|22.57|22.82|22.68|22.76|22.57|0
1611120000000|2021-01-20 05:20:00|22.76|22.68|22.87|22.62|22.87|22.68|22.76|22.62|0
1611120300000|2021-01-20 05:25:00|22.84|22.59|22.82|22.57|22.84|22.68|22.76|22.57|0
1611120600000|2021-01-20 05:30:00|22.76|22.68|22.87|22.62|22.87|22.68|22.76|22.62|0
1611120900000|2021-01-20 05:35:00|22.82|22.57|22.76|22.68|22.82|22.68|22.76|22.57|0
1611121200000|2021-01-20 05:40:00|22.82|22.57|22.76|22.68|22.82|22.68|22.76|22.57|0
1611121500000|2021-01-20 05:45:00|22.82|22.57|22.82|22.57|22.82|22.57|22.82|22.57|0
1611121800000|2021-01-20 05:50:00|22.77|22.52|22.82|22.57|22.82|22.68|22.76|22.52|1
1611122400000|2021-01-20 06:00:00|22.76|22.68|22.87|22.62|22.87|22.68|22.76|22.57|0
1611123300000|2021-01-20 06:15:00|22.76|22.68|22.82|22.57|22.82|22.68|22.76|22.57|0
1611123900000|2021-01-20 06:25:00|22.76|22.68|22.82|22.57|22.82|22.68|22.76|22.57|0
1611125100000|2021-01-20 06:45:00|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|0
1611125400000|2021-01-20 06:50:00|22.77|22.52|22.77|22.52|22.77|22.65|22.71|22.52|1
1611125700000|2021-01-20 06:55:00|22.71|22.63|22.82|22.57|22.82|22.63|22.69|22.52|0
1611126000000|2021-01-20 07:00:00|22.79|22.54|22.77|22.52|22.82|22.63|22.71|22.52|0
1611126600000|2021-01-20 07:10:00|22.66|22.58|22.77|22.52|22.77|22.58|22.66|22.52|0
1611126900000|2021-01-20 07:15:00|22.66|22.58|22.77|22.52|22.77|22.58|22.66|22.52|0
1611127200000|2021-01-20 07:20:00|22.66|22.58|22.66|22.58|22.77|22.58|22.66|22.52|0
1611127800000|2021-01-20 07:30:00|22.63|22.55|22.66|22.58|22.66|22.58|22.63|22.55|0
1611128100000|2021-01-20 07:35:00|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|0
1611128400000|2021-01-20 07:40:00|22.66|22.58|22.63|22.55|22.66|22.58|22.63|22.55|4
1611128700000|2021-01-20 07:45:00|22.61|22.53|22.61|22.53|22.63|22.55|22.58|22.5|1
1611129000000|2021-01-20 07:50:00|22.63|22.55|22.58|22.5|22.63|22.55|22.56|22.48|0
1611129300000|2021-01-20 07:55:00|22.61|22.53|22.63|22.55|22.63|22.55|22.61|22.53|13
1611129600000|2021-01-20 08:00:00|22.61|22.53|22.66|22.58|22.68|22.6|22.53|22.45|113
1611129900000|2021-01-20 08:05:00|22.68|22.6|22.66|22.58|22.68|22.6|22.58|22.5|34
1611130200000|2021-01-20 08:10:00|22.63|22.55|22.68|22.6|22.68|22.6|22.63|22.55|48
1611130500000|2021-01-20 08:15:00|22.66|22.58|22.58|22.5|22.68|22.6|22.58|22.5|169
1611130800000|2021-01-20 08:20:00|22.56|22.48|22.53|22.45|22.56|22.48|22.53|22.45|45
1611131100000|2021-01-20 08:25:00|22.56|22.48|22.51|22.43|22.56|22.48|22.49|22.41|83
1611131400000|2021-01-20 08:30:00|22.49|22.41|22.44|22.36|22.54|22.46|22.44|22.36|131
1611131700000|2021-01-20 08:35:00|22.39|22.31|22.34|22.26|22.39|22.31|22.34|22.26|130
1611132000000|2021-01-20 08:40:00|22.32|22.24|22.22|22.14|22.34|22.26|22.19|22.11|232
1611132300000|2021-01-20 08:45:00|22.19|22.11|22.29|22.21|22.34|22.26|22.14|22.06|165
1611132600000|2021-01-20 08:50:00|22.24|22.16|22.39|22.31|22.44|22.36|22.24|22.16|166
1611132900000|2021-01-20 08:55:00|22.41|22.33|22.39|22.31|22.41|22.33|22.39|22.31|7
1611133200000|2021-01-20 09:00:00|22.36|22.28|22.36|22.28|22.39|22.31|22.34|22.26|65
1611133500000|2021-01-20 09:05:00|22.39|22.31|22.44|22.36|22.44|22.36|22.34|22.26|3
1611133800000|2021-01-20 09:10:00|22.41|22.33|22.39|22.31|22.44|22.36|22.34|22.26|97
1611134100000|2021-01-20 09:15:00|22.44|22.36|22.39|22.31|22.44|22.36|22.39|22.31|148
1611134400000|2021-01-20 09:20:00|22.34|22.26|22.44|22.36|22.44|22.36|22.34|22.26|1076
1611134700000|2021-01-20 09:25:00|22.41|22.33|22.39|22.31|22.44|22.36|22.36|22.28|87
1611135000000|2021-01-20 09:30:00|22.36|22.28|22.39|22.31|22.44|22.36|22.36|22.28|111
1611135300000|2021-01-20 09:35:00|22.44|22.36|22.34|22.26|22.44|22.36|22.34|22.26|42
1611135600000|2021-01-20 09:40:00|22.36|22.28|22.34|22.26|22.39|22.31|22.31|22.23|67
1611135900000|2021-01-20 09:45:00|22.39|22.31|22.36|22.28|22.39|22.31|22.34|22.26|79
1611136200000|2021-01-20 09:50:00|22.34|22.26|22.38|22.3|22.43|22.35|22.34|22.26|178
1611136500000|2021-01-20 09:55:00|22.36|22.28|22.36|22.28|22.38|22.3|22.34|22.26|17
1611136800000|2021-01-20 10:00:00|22.34|22.26|22.34|22.26|22.36|22.28|22.34|22.26|3
1611137100000|2021-01-20 10:05:00|22.29|22.21|22.29|22.21|22.34|22.26|22.29|22.21|32
1611137400000|2021-01-20 10:10:00|22.31|22.23|22.29|22.21|22.34|22.26|22.24|22.16|163
1611137700000|2021-01-20 10:15:00|22.26|22.18|22.19|22.11|22.26|22.18|22.19|22.11|351
1611138000000|2021-01-20 10:20:00|22.21|22.13|22.24|22.16|22.24|22.16|22.21|22.13|5
1611138300000|2021-01-20 10:25:00|22.21|22.13|22.22|22.14|22.24|22.16|22.19|22.11|93
1611138600000|2021-01-20 10:30:00|22.21|22.13|22.24|22.16|22.24|22.16|22.19|22.11|20
1611138900000|2021-01-20 10:35:00|22.22|22.14|22.19|22.11|22.24|22.16|22.19|22.11|25
1611139200000|2021-01-20 10:40:00|22.24|22.16|22.19|22.11|22.24|22.16|22.19|22.11|17
1611139500000|2021-01-20 10:45:00|22.22|22.14|22.22|22.14|22.24|22.16|22.19|22.11|9
1611139800000|2021-01-20 10:50:00|22.24|22.16|22.2|22.12|22.24|22.16|22.2|22.12|8
1611140100000|2021-01-20 10:55:00|22.19|22.11|22.19|22.11|22.19|22.11|22.14|22.06|1
1611140400000|2021-01-20 11:00:00|22.24|22.16|22.19|22.11|22.24|22.16|22.19|22.11|41
1611140700000|2021-01-20 11:05:00|22.22|22.14|22.22|22.14|22.24|22.16|22.19|22.11|80
1611141000000|2021-01-20 11:10:00|22.24|22.16|22.24|22.16|22.24|22.16|22.22|22.14|0
1611141300000|2021-01-20 11:15:00|22.27|22.19|22.29|22.21|22.29|22.21|22.24|22.16|45
1611141600000|2021-01-20 11:20:00|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|32
1611141900000|2021-01-20 11:25:00|22.34|22.26|22.34|22.26|22.34|22.26|22.32|22.24|67
1611142200000|2021-01-20 11:30:00|22.29|22.21|22.34|22.26|22.34|22.26|22.29|22.21|144
1611142500000|2021-01-20 11:35:00|22.39|22.31|22.34|22.26|22.39|22.31|22.34|22.26|134
1611142800000|2021-01-20 11:40:00|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|48
1611143100000|2021-01-20 11:45:00|22.37|22.29|22.37|22.29|22.39|22.31|22.34|22.26|28
1611143400000|2021-01-20 11:50:00|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|0
1611143700000|2021-01-20 11:55:00|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|4
1611144000000|2021-01-20 12:00:00|22.42|22.34|22.39|22.31|22.44|22.36|22.39|22.31|25
1611144300000|2021-01-20 12:05:00|22.42|22.34|22.39|22.31|22.42|22.34|22.39|22.31|20
1611144600000|2021-01-20 12:10:00|||||||||31
1611144900000|2021-01-20 12:15:00|||||||||100
1611145200000|2021-01-20 12:20:00|22.41|22.33|22.39|22.31|22.44|22.36|22.39|22.31|140
1611145500000|2021-01-20 12:25:00|22.41|22.33|22.44|22.36|22.46|22.38|22.39|22.31|48
1611145800000|2021-01-20 12:30:00|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|50
1611146100000|2021-01-20 12:35:00|22.41|22.33|22.39|22.31|22.44|22.36|22.39|22.31|218
1611146400000|2021-01-20 12:40:00|22.44|22.36|22.46|22.38|22.49|22.41|22.41|22.33|26
1611146700000|2021-01-20 12:45:00|22.44|22.36|22.46|22.38|22.46|22.38|22.44|22.36|0
1611147000000|2021-01-20 12:50:00|22.44|22.36|22.47|22.39|22.49|22.41|22.44|22.36|33
1611147300000|2021-01-20 12:55:00|22.46|22.38|22.44|22.36|22.46|22.38|22.44|22.36|0
1611147600000|2021-01-20 13:00:00|22.41|22.33|22.44|22.36|22.44|22.36|22.41|22.33|53
1611148500000|2021-01-20 13:15:00|22.39|22.31|22.41|22.33|22.44|22.36|22.39|22.31|77
1611148800000|2021-01-20 13:20:00|22.44|22.36|22.39|22.31|22.44|22.36|22.39|22.31|2
1611149100000|2021-01-20 13:25:00|22.36|22.28|22.29|22.21|22.39|22.31|22.29|22.21|63
1611149400000|2021-01-20 13:30:00|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1611149700000|2021-01-20 13:35:00|22.29|22.21|22.29|22.21|22.32|22.24|22.29|22.21|1
1611150300000|2021-01-20 13:45:00|||||||||43
1611150600000|2021-01-20 13:50:00|||||||||1
1611150900000|2021-01-20 13:55:00|||||||||8
1611151200000|2021-01-20 14:00:00|22.25|22.17|22.25|22.17|22.29|22.21|22.24|22.16|36
1611151500000|2021-01-20 14:05:00|||||||||29
1611151800000|2021-01-20 14:10:00|22.2|22.12|22.25|22.17|22.25|22.17|22.2|22.12|119
1611152100000|2021-01-20 14:15:00|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|306
1611152400000|2021-01-20 14:20:00|22.25|22.17|22.3|22.22|22.3|22.22|22.25|22.17|163
1611152700000|2021-01-20 14:25:00|22.27|22.19|22.25|22.17|22.3|22.22|22.25|22.17|57
1611153000000|2021-01-20 14:30:00|22.27|22.19|22.3|22.22|22.3|22.22|22.25|22.17|23
1611153300000|2021-01-20 14:35:00|22.27|22.19|22.35|22.27|22.35|22.27|22.25|22.17|530
1611153600000|2021-01-20 14:40:00|||||||||60
1611153900000|2021-01-20 14:45:00|22.38|22.3|22.4|22.32|22.4|22.32|22.35|22.27|126
1611154200000|2021-01-20 14:50:00|22.44|22.36|22.44|22.36|22.45|22.37|22.4|22.32|481
1611154500000|2021-01-20 14:55:00|22.42|22.34|22.37|22.29|22.44|22.36|22.35|22.27|47
1611154800000|2021-01-20 15:00:00|22.35|22.27|22.25|22.17|22.4|22.32|22.25|22.17|282
1611155100000|2021-01-20 15:05:00|22.3|22.22|22.32|22.24|22.35|22.27|22.25|22.17|285
1611155400000|2021-01-20 15:10:00|22.35|22.27|22.3|22.22|22.35|22.27|22.25|22.17|86
1611155700000|2021-01-20 15:15:00|22.25|22.17|22.27|22.19|22.27|22.19|22.25|22.17|52
1611156000000|2021-01-20 15:20:00|22.25|22.17|22.3|22.22|22.3|22.22|22.25|22.17|106
1611156300000|2021-01-20 15:25:00|22.32|22.24|22.3|22.22|22.35|22.27|22.3|22.22|49
1611156600000|2021-01-20 15:30:00|||||||||6
1611156900000|2021-01-20 15:35:00|22.25|22.17|22.3|22.22|22.3|22.22|22.25|22.17|160
1611157200000|2021-01-20 15:40:00|22.32|22.24|22.3|22.22|22.35|22.27|22.3|22.22|277
1611157500000|2021-01-20 15:45:00|||||||||60
1611157800000|2021-01-20 15:50:00|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|85
1611158100000|2021-01-20 15:55:00|22.4|22.32|22.4|22.32|22.4|22.32|22.35|22.27|473
1611158400000|2021-01-20 16:00:00|||||||||185
1611158700000|2021-01-20 16:05:00|22.45|22.37|22.5|22.42|22.5|22.42|22.4|22.32|562
1611159000000|2021-01-20 16:10:00|22.45|22.37|22.45|22.37|22.5|22.42|22.45|22.37|155
1611159300000|2021-01-20 16:15:00|22.44|22.36|22.4|22.32|22.45|22.37|22.4|22.32|407
1611159600000|2021-01-20 16:20:00|22.45|22.37|22.4|22.32|22.47|22.39|22.4|22.32|298
1611159900000|2021-01-20 16:25:00|22.45|22.37|22.45|22.37|22.5|22.42|22.4|22.32|1270
1611160200000|2021-01-20 16:30:00|22.42|22.34|22.4|22.32|22.45|22.37|22.4|22.32|76
1611160500000|2021-01-20 16:35:00|22.42|22.34|22.4|22.32|22.45|22.37|22.4|22.32|6
1611160800000|2021-01-20 16:40:00|22.38|22.3|22.35|22.27|22.4|22.32|22.35|22.27|14
1611161100000|2021-01-20 16:45:00|22.38|22.3|22.35|22.27|22.38|22.3|22.35|22.27|906
1611161400000|2021-01-20 16:50:00|||||||||2
1611161700000|2021-01-20 16:55:00|22.38|22.3|22.35|22.27|22.4|22.32|22.35|22.27|119
1611162000000|2021-01-20 17:00:00|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|77
1611162300000|2021-01-20 17:05:00|22.26|22.18|22.3|22.22|22.3|22.22|22.26|22.18|79
1611162600000|2021-01-20 17:10:00|22.35|22.27|22.33|22.25|22.35|22.27|22.3|22.22|61
1611162900000|2021-01-20 17:15:00|22.3|22.22|22.3|22.22|22.33|22.25|22.3|22.22|0
1611163200000|2021-01-20 17:20:00|22.33|22.25|22.35|22.27|22.35|22.27|22.33|22.25|0
1611163800000|2021-01-20 17:30:00|22.33|22.25|22.31|22.23|22.35|22.27|22.3|22.22|12
1611164100000|2021-01-20 17:35:00|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|50
1611164400000|2021-01-20 17:40:00|22.31|22.23|22.31|22.23|22.33|22.25|22.31|22.23|22
1611164700000|2021-01-20 17:45:00|||||||||1
1611165000000|2021-01-20 17:50:00|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|3
1611165300000|2021-01-20 17:55:00|22.3|22.22|22.28|22.2|22.3|22.22|22.28|22.2|67
1611165600000|2021-01-20 18:00:00|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|1
1611166500000|2021-01-20 18:15:00|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1611167100000|2021-01-20 18:25:00|22.26|22.18|22.3|22.22|22.31|22.23|22.26|22.18|26
1611167400000|2021-01-20 18:30:00|22.31|22.23|22.3|22.22|22.31|22.23|22.3|22.22|0
1611167700000|2021-01-20 18:35:00|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|26
1611168000000|2021-01-20 18:40:00|22.31|22.23|22.35|22.27|22.35|22.27|22.31|22.23|57
1611168300000|2021-01-20 18:45:00|22.33|22.25|22.33|22.25|22.35|22.27|22.33|22.25|0
1611168600000|2021-01-20 18:50:00|22.31|22.23|22.28|22.2|22.31|22.23|22.26|22.18|1
1611168900000|2021-01-20 18:55:00|22.26|22.18|22.26|22.18|22.28|22.2|22.26|22.18|0
1611169200000|2021-01-20 19:00:00|22.28|22.2|22.28|22.2|22.28|22.2|22.26|22.18|0
1611169800000|2021-01-20 19:10:00|22.31|22.23|22.28|22.2|22.31|22.23|22.26|22.18|0
1611170100000|2021-01-20 19:15:00|22.26|22.18|22.28|22.2|22.28|22.2|22.26|22.18|0
1611170400000|2021-01-20 19:20:00|22.26|22.18|22.26|22.18|22.28|22.2|22.26|22.18|1
1611170700000|2021-01-20 19:25:00|22.28|22.2|22.26|22.18|22.28|22.2|22.26|22.18|0
1611171300000|2021-01-20 19:35:00|22.25|22.17|22.21|22.13|22.25|22.17|22.21|22.13|30
1611171600000|2021-01-20 19:40:00|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|2
1611171900000|2021-01-20 19:45:00|22.15|22.07|22.14|22.06|22.16|22.08|22.11|22.03|60
1611172200000|2021-01-20 19:50:00|22.13|22.05|22.13|22.05|22.13|22.05|22.11|22.03|0
1611172500000|2021-01-20 19:55:00|22.11|22.03|22.13|22.05|22.13|22.05|22.11|22.03|2
1611172800000|2021-01-20 20:00:00|22.11|22.03|22.13|22.05|22.13|22.05|22.11|22.03|0
1611173100000|2021-01-20 20:05:00|22.11|22.03|22.16|22.08|22.16|22.08|22.11|22.03|0
1611174300000|2021-01-20 20:25:00|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|8
1611174600000|2021-01-20 20:30:00|22.1|21.85|22.04|21.96|22.1|21.96|22.04|21.85|23
1611175200000|2021-01-20 20:40:00|22.02|21.94|22.04|21.96|22.04|21.96|22.02|21.94|5
1611175500000|2021-01-20 20:45:00|22.07|21.99|22.07|21.99|22.09|22.01|22.07|21.99|25
1611175800000|2021-01-20 20:50:00|22.2|21.95|22.16|22.08|22.2|22.11|22.14|21.95|1
1611176100000|2021-01-20 20:55:00|22.21|22.13|22.18|22.1|22.3|22.13|22.16|22.04|12
1611176400000|2021-01-20 21:00:00|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1611188100000|2021-01-21 00:15:00|22.27|22.02|22.32|22.07|22.32|22.11|22.19|22|0
1611188400000|2021-01-21 00:20:00|22.29|22.04|22.27|22.02|22.29|22.04|22.25|22|0
1611188700000|2021-01-21 00:25:00|22.25|22|22.27|22.02|22.27|22.02|22.25|22|0
1611189000000|2021-01-21 00:30:00|22.25|22|22.27|22.02|22.27|22.02|22.22|21.97|0
1611189600000|2021-01-21 00:40:00|22.25|21.97|22.22|21.97|22.25|22|22.22|21.97|0
1611190200000|2021-01-21 00:50:00|22.25|22|22.27|22.02|22.27|22.02|22.25|22|0
1611190500000|2021-01-21 00:55:00|22.25|22|22.22|21.97|22.27|22.02|22.22|21.97|0
1611190800000|2021-01-21 01:00:00||21.92||21.92||21.97||21.92|0
1611191100000|2021-01-21 01:05:00|22.17|21.95|22.22|21.92|22.22|21.97|22.17|21.92|0
1611191400000|2021-01-21 01:10:00||21.97||21.97||21.97||21.92|0
1611193500000|2021-01-21 01:45:00|22.23|21.92|22.22|21.97|22.23|21.98|22.22|21.92|0
1611194700000|2021-01-21 02:05:00|22.2|21.95|22.22|21.97|22.22|21.97|22.18|21.92|0
1611195000000|2021-01-21 02:10:00|22.2|21.95|22.22|21.92|22.22|21.95|22.18|21.92|0
1611195300000|2021-01-21 02:15:00||21.97||21.97||21.97||21.92|0
1611196200000|2021-01-21 02:30:00|22.25|22|22.27|22.02|22.27|22.02|22.25|22|0
1611196500000|2021-01-21 02:35:00|22.22|21.97|22.22|21.97|22.22|21.97|22.22|21.97|0
1611197400000|2021-01-21 02:50:00|22.2|21.95|22.22|21.92|22.22|21.95|22.17|21.87|0
1611198000000|2021-01-21 03:00:00|22.18|21.93|22.18|21.93|22.18|21.93|22.18|21.93|0
1611199200000|2021-01-21 03:20:00|22.17|21.88|22.18|21.93|22.18|21.93|22.17|21.88|0
1611200100000|2021-01-21 03:35:00|22.22|21.97|22.23|21.93|22.23|21.97|22.17|21.92|0
1611200400000|2021-01-21 03:40:00|22.22|21.97|22.18|21.88|22.23|21.97|22.18|21.88|0
1611200700000|2021-01-21 03:45:00|22.22|21.92|22.18|21.93|22.22|21.93|22.17|21.88|0
1611201900000|2021-01-21 04:05:00|22.17|21.92|22.18|21.93|22.18|21.93|22.17|21.92|0
1611202200000|2021-01-21 04:10:00||21.88||21.88||21.88||21.88|0
1611202800000|2021-01-21 04:20:00|22.17|21.92|22.18|21.93|22.18|21.93|22.17|21.88|0
1611203400000|2021-01-21 04:30:00||21.88||21.88||21.88||21.88|0
1611203700000|2021-01-21 04:35:00||21.93||21.93||21.93||21.93|0
1611204900000|2021-01-21 04:55:00|22.2|21.95|22.23|21.98|22.23|21.98|22.18|21.93|0
1611205200000|2021-01-21 05:00:00|22.22|21.97|22.23|21.98|22.23|21.98|22.22|21.97|0
1611205500000|2021-01-21 05:05:00|22.22|21.97|22.23|21.98|22.23|21.98|22.22|21.97|0
1611205800000|2021-01-21 05:10:00|22.2|21.95|22.23|21.98|22.23|21.98|22.2|21.95|0
1611206700000|2021-01-21 05:25:00|22.2|21.95|22.2|21.95|22.23|21.98|22.2|21.95|0
1611207300000|2021-01-21 05:35:00|22.23|21.98|22.23|21.98|22.23|21.98|22.23|21.98|0
1611208500000|2021-01-21 05:55:00|22.22|21.97|22.2|21.95|22.22|21.97|22.2|21.95|0
1611209700000|2021-01-21 06:15:00|22.21|21.96|22.25|22|22.25|22.06|22.14|21.96|0
1611210000000|2021-01-21 06:20:00|22.23|21.98|22.25|22|22.25|22|22.23|21.98|0
1611210300000|2021-01-21 06:25:00|22.23|21.98|22.25|22|22.25|22.11|22.19|21.98|0
1611210600000|2021-01-21 06:30:00|22.19|22.11|22.19|22.11|22.25|22.11|22.19|22|0
1611211200000|2021-01-21 06:40:00|22.3|22.05|22.3|22.05|22.3|22.05|22.28|22.03|0
1611212100000|2021-01-21 06:55:00|22.19|22.11|22.3|22.05|22.3|22.11|22.19|22.05|0
1611212400000|2021-01-21 07:00:00|22.15|22.07|22.1|22.02|22.21|22.07|22.1|21.96|0
1611213000000|2021-01-21 07:10:00|22.12|22.04|22.14|22.06|22.14|22.06|22.1|22.02|0
1611213300000|2021-01-21 07:15:00|22.12|22.04|22.1|22.02|22.12|22.04|22.1|22.02|0
1611213900000|2021-01-21 07:25:00|22.08|22|22.17|22.09|22.17|22.09|22.08|22|0
1611214200000|2021-01-21 07:30:00|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|37
1611214500000|2021-01-21 07:35:00|22.09|22.01|22.12|22.04|22.12|22.04|22.09|22.01|12
1611214800000|2021-01-21 07:40:00|22.09|22.01|22.09|22.01|22.09|22.01|22.07|21.99|29
1611215100000|2021-01-21 07:45:00|22.12|22.04|22.07|21.99|22.12|22.04|22.07|21.99|4
1611215400000|2021-01-21 07:50:00|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|0
1611215700000|2021-01-21 07:55:00|||||||||12
1611216000000|2021-01-21 08:00:00|22.02|21.94|21.97|21.89|22.07|21.99|21.97|21.89|360
1611216300000|2021-01-21 08:05:00|22.02|21.94|22.02|21.94|22.02|21.94|21.97|21.89|152
1611216600000|2021-01-21 08:10:00|22|21.92|21.97|21.89|22.02|21.94|21.97|21.89|223
1611216900000|2021-01-21 08:15:00|22|21.92|22.12|22.04|22.12|22.04|22|21.92|16
1611217200000|2021-01-21 08:20:00|22.07|21.99|22.12|22.04|22.12|22.04|22.05|21.97|226
1611217500000|2021-01-21 08:25:00|22.09|22.01|22.04|21.96|22.12|22.04|22.02|21.94|47
1611217800000|2021-01-21 08:30:00|22.02|21.94|22.07|21.99|22.12|22.04|22|21.92|23
1611218100000|2021-01-21 08:35:00|22.09|22.01|22.09|22.01|22.11|22.03|22.06|21.98|12
1611218400000|2021-01-21 08:40:00|22.11|22.03|22.07|21.99|22.14|22.06|22.07|21.99|17
1611218700000|2021-01-21 08:45:00|22.09|22.01|22.16|22.08|22.16|22.08|22.09|22.01|74
1611219000000|2021-01-21 08:50:00|22.17|22.09|22.26|22.18|22.26|22.18|22.14|22.06|234
1611219300000|2021-01-21 08:55:00|22.31|22.23|22.26|22.18|22.31|22.23|22.26|22.18|180
1611219600000|2021-01-21 09:00:00|22.31|22.23|22.21|22.13|22.31|22.23|22.19|22.11|336
1611219900000|2021-01-21 09:05:00|22.24|22.16|22.21|22.13|22.26|22.18|22.21|22.13|0
1611220200000|2021-01-21 09:10:00|22.16|22.08|22.16|22.08|22.21|22.13|22.16|22.08|26
1611220500000|2021-01-21 09:15:00|22.19|22.11|22.21|22.13|22.21|22.13|22.16|22.08|2
1611220800000|2021-01-21 09:20:00|22.19|22.11|22.21|22.13|22.21|22.13|22.16|22.08|0
1611221100000|2021-01-21 09:25:00|22.24|22.16|22.22|22.14|22.26|22.18|22.22|22.14|11
1611221400000|2021-01-21 09:30:00|22.19|22.11|22.17|22.09|22.22|22.14|22.17|22.09|20
1611221700000|2021-01-21 09:35:00|22.21|22.13|22.17|22.09|22.22|22.14|22.17|22.09|1
1611222000000|2021-01-21 09:40:00|22.12|22.04|22.12|22.04|22.12|22.04|22.07|21.99|129
1611222300000|2021-01-21 09:45:00|22.09|22.01|22.07|21.99|22.12|22.04|22.07|21.99|14
1611222600000|2021-01-21 09:50:00|22.09|22.01|22.07|21.99|22.12|22.04|22.07|21.99|122
1611222900000|2021-01-21 09:55:00|22.09|22.01|22.12|22.04|22.12|22.04|22.09|22.01|20
1611223200000|2021-01-21 10:00:00|22.14|22.06|22.12|22.04|22.14|22.06|22.07|21.99|26
1611223500000|2021-01-21 10:05:00|22.1|22.02|22.1|22.02|22.12|22.04|22.07|21.99|20
1611223800000|2021-01-21 10:10:00|22.07|21.99|22.12|22.04|22.12|22.04|22.07|21.99|0
1611224100000|2021-01-21 10:15:00|22.14|22.06|22.14|22.06|22.17|22.09|22.12|22.04|110
1611224400000|2021-01-21 10:20:00|22.17|22.09|22.16|22.08|22.17|22.09|22.12|22.04|60
1611224700000|2021-01-21 10:25:00|22.14|22.06|22.16|22.08|22.16|22.08|22.14|22.06|24
1611225000000|2021-01-21 10:30:00|22.21|22.13|22.16|22.08|22.21|22.13|22.16|22.08|22
1611225300000|2021-01-21 10:35:00|||||||||1
1611225900000|2021-01-21 10:45:00|22.12|22.04|22.14|22.06|22.16|22.08|22.11|22.03|52
1611226200000|2021-01-21 10:50:00|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|96
1611226500000|2021-01-21 10:55:00|22.11|22.03|22.16|22.08|22.16|22.08|22.11|22.03|566
1611226800000|2021-01-21 11:00:00|||||||||4
1611227100000|2021-01-21 11:05:00|22.11|22.03|22.16|22.08|22.16|22.08|22.11|22.03|182
1611227400000|2021-01-21 11:10:00|||||||||11
1611227700000|2021-01-21 11:15:00|||||||||16
1611228000000|2021-01-21 11:20:00|||||||||35
1611228300000|2021-01-21 11:25:00|||||||||17
1611228600000|2021-01-21 11:30:00|||||||||14
1611228900000|2021-01-21 11:35:00|||||||||16
1611229200000|2021-01-21 11:40:00|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|87
1611229500000|2021-01-21 11:45:00|22.19|22.11|22.16|22.08|22.19|22.11|22.16|22.08|2
1611229800000|2021-01-21 11:50:00|22.14|22.06|22.11|22.03|22.14|22.06|22.11|22.03|28
1611230100000|2021-01-21 11:55:00|22.16|22.08|22.06|21.98|22.16|22.08|22.06|21.98|56
1611230400000|2021-01-21 12:00:00|22.09|22.01|22.11|22.03|22.11|22.03|22.09|22.01|5
1611230700000|2021-01-21 12:05:00|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|16
1611231000000|2021-01-21 12:10:00|22.21|22.13|22.16|22.08|22.21|22.13|22.16|22.08|73
1611231300000|2021-01-21 12:15:00|||||||||1
1611231600000|2021-01-21 12:20:00|22.21|22.13|22.21|22.13|22.21|22.13|22.18|22.1|7
1611231900000|2021-01-21 12:25:00|22.18|22.1|22.16|22.08|22.21|22.13|22.16|22.08|76
1611232200000|2021-01-21 12:30:00|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|95
1611232500000|2021-01-21 12:35:00|22.23|22.15|22.23|22.15|22.26|22.18|22.21|22.13|28
1611232800000|2021-01-21 12:40:00|22.26|22.18|22.26|22.18|22.26|22.18|22.21|22.13|56
1611233100000|2021-01-21 12:45:00|22.28|22.2|22.31|22.23|22.31|22.23|22.26|22.18|5
1611233400000|2021-01-21 12:50:00|22.28|22.2|22.26|22.18|22.28|22.2|22.26|22.18|9
1611233700000|2021-01-21 12:55:00|22.28|22.2|22.26|22.18|22.28|22.2|22.26|22.18|0
1611234300000|2021-01-21 13:05:00|22.23|22.15|22.21|22.13|22.23|22.15|22.21|22.13|35
1611234600000|2021-01-21 13:10:00|22.23|22.15|22.26|22.18|22.26|22.18|22.21|22.13|17
1611234900000|2021-01-21 13:15:00|22.28|22.2|22.31|22.23|22.36|22.28|22.26|22.18|61
1611235200000|2021-01-21 13:20:00|22.28|22.2|22.26|22.18|22.31|22.23|22.26|22.18|13
1611235500000|2021-01-21 13:25:00|22.28|22.2|22.31|22.23|22.31|22.23|22.28|22.2|83
1611235800000|2021-01-21 13:30:00|22.29|22.21|22.31|22.23|22.33|22.25|22.26|22.18|63
1611236100000|2021-01-21 13:35:00|22.29|22.21|22.36|22.28|22.41|22.33|22.26|22.18|147
1611236400000|2021-01-21 13:40:00|22.31|22.23|22.33|22.25|22.36|22.28|22.31|22.23|51
1611236700000|2021-01-21 13:45:00|22.31|22.23|22.31|22.23|22.36|22.28|22.26|22.18|271
1611237000000|2021-01-21 13:50:00|22.28|22.2|22.41|22.33|22.41|22.33|22.26|22.18|124
1611237300000|2021-01-21 13:55:00|22.38|22.3|22.36|22.28|22.38|22.3|22.31|22.23|110
1611237600000|2021-01-21 14:00:00|22.35|22.27|22.3|22.22|22.36|22.28|22.3|22.22|135
1611237900000|2021-01-21 14:05:00|22.31|22.23|22.31|22.23|22.31|22.23|22.3|22.22|1
1611238200000|2021-01-21 14:10:00|22.3|22.22|22.28|22.2|22.31|22.23|22.26|22.18|123
1611238500000|2021-01-21 14:15:00|22.26|22.18|22.26|22.18|22.3|22.22|22.26|22.18|108
1611238800000|2021-01-21 14:20:00|22.28|22.2|22.26|22.18|22.28|22.2|22.26|22.18|6
1611239100000|2021-01-21 14:25:00|22.28|22.2|22.25|22.17|22.28|22.2|22.21|22.13|77
1611239400000|2021-01-21 14:30:00|22.23|22.15|22.3|22.22|22.35|22.27|22.21|22.13|524
1611239700000|2021-01-21 14:35:00|22.33|22.25|22.4|22.32|22.4|22.32|22.3|22.22|459
1611240000000|2021-01-21 14:40:00|22.41|22.33|22.36|22.28|22.5|22.42|22.35|22.27|639
1611240300000|2021-01-21 14:45:00|22.38|22.3|22.28|22.2|22.38|22.3|22.26|22.18|37
1611240600000|2021-01-21 14:50:00|22.31|22.23|22.46|22.38|22.46|22.38|22.26|22.18|349
1611240900000|2021-01-21 14:55:00|22.5|22.42|22.46|22.38|22.55|22.47|22.46|22.38|774
1611241200000|2021-01-21 15:00:00|22.45|22.37|22.5|22.42|22.55|22.47|22.45|22.37|421
1611241500000|2021-01-21 15:05:00|22.55|22.47|22.5|22.42|22.55|22.47|22.45|22.37|286
1611241800000|2021-01-21 15:10:00|22.48|22.4|22.31|22.23|22.5|22.42|22.31|22.23|793
1611242100000|2021-01-21 15:15:00|22.26|22.18|22.12|22.04|22.26|22.18|22.12|22.04|461
1611242400000|2021-01-21 15:20:00|22.15|22.07|22.26|22.18|22.26|22.18|22.15|22.07|82
1611242700000|2021-01-21 15:25:00|22.29|22.21|22.31|22.23|22.31|22.23|22.26|22.18|145
1611243000000|2021-01-21 15:30:00|22.32|22.24|22.27|22.19|22.32|22.24|22.27|22.19|172
1611243300000|2021-01-21 15:35:00|22.29|22.21|22.32|22.24|22.32|22.24|22.27|22.19|19
1611243600000|2021-01-21 15:40:00|22.3|22.22|22.32|22.24|22.32|22.24|22.27|22.19|65
1611243900000|2021-01-21 15:45:00|22.33|22.25|22.28|22.2|22.33|22.25|22.28|22.2|73
1611244200000|2021-01-21 15:50:00|22.27|22.19|22.27|22.19|22.28|22.2|22.27|22.19|13
1611244500000|2021-01-21 15:55:00|22.28|22.2|22.23|22.15|22.28|22.2|22.23|22.15|105
1611244800000|2021-01-21 16:00:00|22.18|22.1|22.23|22.15|22.23|22.15|22.18|22.1|393
1611245100000|2021-01-21 16:05:00|22.28|22.2|22.25|22.17|22.28|22.2|22.23|22.15|437
1611245400000|2021-01-21 16:10:00|22.23|22.15|22.27|22.19|22.3|22.22|22.23|22.15|230
1611245700000|2021-01-21 16:15:00|22.28|22.2|22.22|22.14|22.32|22.24|22.18|22.1|659
1611246000000|2021-01-21 16:20:00|22.2|22.12|22.17|22.09|22.22|22.14|22.08|22|902
1611246300000|2021-01-21 16:25:00|22.15|22.07|22.08|22|22.15|22.07|22.08|22|756
1611246600000|2021-01-21 16:30:00|22.11|22.03|22.23|22.15|22.23|22.15|22.08|22|336
1611246900000|2021-01-21 16:35:00|22.26|22.18|22.28|22.2|22.33|22.25|22.23|22.15|793
1611247200000|2021-01-21 16:40:00|22.33|22.25|22.33|22.25|22.38|22.3|22.31|22.23|36
1611247500000|2021-01-21 16:45:00|22.31|22.23|22.36|22.28|22.38|22.3|22.28|22.2|9
1611247800000|2021-01-21 16:50:00|22.38|22.3|22.33|22.25|22.38|22.3|22.33|22.25|9
1611248100000|2021-01-21 16:55:00|22.31|22.23|22.31|22.23|22.33|22.25|22.28|22.2|32
1611248400000|2021-01-21 17:00:00|22.33|22.25|22.38|22.3|22.38|22.3|22.31|22.23|63
1611248700000|2021-01-21 17:05:00|22.41|22.33|22.43|22.35|22.43|22.35|22.41|22.33|44
1611249000000|2021-01-21 17:10:00|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|9
1611249300000|2021-01-21 17:15:00|22.5|22.42|22.5|22.42|22.52|22.44|22.47|22.39|9
1611249600000|2021-01-21 17:20:00|22.52|22.44|22.42|22.34|22.52|22.44|22.42|22.34|1
1611249900000|2021-01-21 17:25:00|22.4|22.32|22.42|22.34|22.42|22.34|22.38|22.3|11
1611250200000|2021-01-21 17:30:00|22.4|22.32|22.4|22.32|22.42|22.34|22.38|22.3|0
1611250500000|2021-01-21 17:35:00|22.42|22.34|22.42|22.34|22.45|22.37|22.4|22.32|0
1611250800000|2021-01-21 17:40:00|22.4|22.32|22.42|22.34|22.43|22.35|22.37|22.29|0
1611251100000|2021-01-21 17:45:00|22.38|22.3|22.35|22.27|22.38|22.3|22.33|22.25|202
1611251400000|2021-01-21 17:50:00|22.37|22.29|22.4|22.32|22.4|22.32|22.37|22.29|21
1611251700000|2021-01-21 17:55:00|22.38|22.3|22.36|22.28|22.41|22.33|22.33|22.25|0
1611252000000|2021-01-21 18:00:00|22.35|22.27|22.33|22.25|22.38|22.3|22.33|22.25|11
1611252300000|2021-01-21 18:05:00|22.3|22.22|22.28|22.2|22.33|22.25|22.28|22.2|0
1611252600000|2021-01-21 18:10:00|22.33|22.25|22.28|22.2|22.33|22.25|22.28|22.2|3
1611252900000|2021-01-21 18:15:00|22.3|22.22|22.28|22.2|22.33|22.25|22.28|22.2|101
1611253200000|2021-01-21 18:20:00|22.26|22.18|22.28|22.2|22.28|22.2|22.25|22.17|6
1611253500000|2021-01-21 18:25:00|22.3|22.22|22.28|22.2|22.32|22.24|22.28|22.2|9
1611253800000|2021-01-21 18:30:00|22.3|22.22|22.28|22.2|22.32|22.24|22.28|22.2|0
1611254100000|2021-01-21 18:35:00|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1611254400000|2021-01-21 18:40:00|22.28|22.2|22.23|22.15|22.28|22.2|22.23|22.15|0
1611254700000|2021-01-21 18:45:00|22.28|22.2|22.28|22.2|22.3|22.22|22.23|22.15|0
1611255000000|2021-01-21 18:50:00|22.26|22.18|22.28|22.2|22.28|22.2|22.26|22.18|0
1611255300000|2021-01-21 18:55:00|22.26|22.18|22.23|22.15|22.26|22.18|22.23|22.15|0
1611255600000|2021-01-21 19:00:00|22.26|22.18|22.26|22.18|22.26|22.18|22.25|22.17|0
1611255900000|2021-01-21 19:05:00|22.23|22.15|22.23|22.15|22.26|22.18|22.23|22.15|0
1611256200000|2021-01-21 19:10:00|||||||||5
1611256500000|2021-01-21 19:15:00|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|12
1611256800000|2021-01-21 19:20:00|22.21|22.13|22.21|22.13|22.21|22.13|22.18|22.1|0
1611257100000|2021-01-21 19:25:00|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1611257400000|2021-01-21 19:30:00|22.21|22.13|22.23|22.15|22.23|22.15|22.21|22.13|2
1611257700000|2021-01-21 19:35:00|22.25|22.17|22.23|22.15|22.25|22.17|22.23|22.15|0
1611258300000|2021-01-21 19:45:00|22.25|22.17|22.23|22.15|22.25|22.17|22.23|22.15|0
1611258900000|2021-01-21 19:55:00|22.22|22.14|22.18|22.1|22.22|22.14|22.13|21.97|55
1611259200000|2021-01-21 20:00:00|22.2|22.12|22.22|22.14|22.22|22.14|22.2|22.12|0
1611259500000|2021-01-21 20:05:00|22.2|21.95|22.24|21.99|22.24|21.99|22.2|21.95|0
1611259800000|2021-01-21 20:10:00|22.26|22.01|22.23|22.15|22.29|22.15|22.18|22.01|2
1611260100000|2021-01-21 20:15:00|22.25|22.17|22.32|22.07|22.32|22.17|22.25|22.07|0
1611260400000|2021-01-21 20:20:00|22.23|22.15|22.23|22.15|22.23|22.15|22.21|22.13|0
1611260700000|2021-01-21 20:25:00|22.21|22.13|22.18|22.1|22.23|22.13|22.16|21.97|0
1611261000000|2021-01-21 20:30:00|22.16|22.08|22.18|22.1|22.27|22.15|22.16|22.02|24
1611261300000|2021-01-21 20:35:00|22.16|22.08|22.16|22.08|22.18|22.1|22.16|22.08|1
1611261600000|2021-01-21 20:40:00|22.14|22.06|22.13|22.05|22.14|22.06|22.13|22.05|0
1611261900000|2021-01-21 20:45:00|22.15|22.07|22.14|22.06|22.15|22.07|22.13|22.05|4
1611262200000|2021-01-21 20:50:00|22.13|22.05|22.06|21.98|22.13|22.05|22.06|21.98|1
1611262500000|2021-01-21 20:55:00|22.04|21.96|22.08|22|22.09|22.01|22.04|21.96|13
1611274500000|2021-01-22 00:15:00|22.3||22.3||22.3||22.3||0
1611274800000|2021-01-22 00:20:00|22.26|22.01|22.26|22.01|22.26|22.01|22.26|22.01|0
1611275400000|2021-01-22 00:30:00|22.3|22|22.26|22.01|22.3|22.01|22.26|22|0
1611275700000|2021-01-22 00:35:00|22.3|22|22.26|22.01|22.3|22.05|22.26|22|0
1611276000000|2021-01-22 00:40:00|22.3|22|22.3|22|22.3|22.01|22.26|22|0
1611276300000|2021-01-22 00:45:00||22.05||22.05||22.05||22.05|0
1611276600000|2021-01-22 00:50:00|22.32|22.07|22.33|22.08|22.33|22.08|22.32|22.07|0
1611276900000|2021-01-22 00:55:00|22.27|22.19|22.33|22.08|22.35|22.19|22.27|22.08|0
1611277500000|2021-01-22 01:05:00|22.28|22.03|22.28|22.03|22.33|22.14|22.22|22.03|0
1611277800000|2021-01-22 01:10:00|22.31|22.06|22.28|22.03|22.31|22.06|22.28|22.03|0
1611278100000|2021-01-22 01:15:00|22.31|22.06|22.33|22.08|22.33|22.08|22.28|22.03|0
1611278400000|2021-01-22 01:20:00|22.29|22.04|22.33|22.08|22.33|22.08|22.28|22.03|0
1611279000000|2021-01-22 01:30:00|22.22|22.14|22.33|22.08|22.33|22.14|22.22|22.04|0
1611279300000|2021-01-22 01:35:00|22.22|22.14|22.33|22.08|22.33|22.14|22.22|22.04|0
1611279600000|2021-01-22 01:40:00|22.22|22.14|22.33|22.08|22.33|22.17|22.22|22.04|0
1611279900000|2021-01-22 01:45:00|22.22|22.14|22.33|22.08|22.33|22.14|22.22|22.08|0
1611280200000|2021-01-22 01:50:00|22.22|22.14|22.33|22.08|22.33|22.14|22.22|22.08|0
1611280500000|2021-01-22 01:55:00|22.22|22.14|22.33|22.08|22.33|22.14|22.22|22.04|0
1611280800000|2021-01-22 02:00:00|22.31|22.06|22.29|22.04|22.33|22.14|22.22|22.04|0
1611281100000|2021-01-22 02:05:00|22.31|22.06|22.33|22.08|22.34|22.09|22.31|22.06|0
1611281400000|2021-01-22 02:10:00|22.27|22.19|22.32|22.24|22.38|22.24|22.27|22.13|0
1611281700000|2021-01-22 02:15:00|22.46|22.21|22.46|22.21|22.5|22.29|22.37|22.18|1
1611282000000|2021-01-22 02:20:00|22.43|22.18|22.5|22.25|22.5|22.25|22.43|22.18|0
1611282300000|2021-01-22 02:25:00|22.48|22.23|22.46|22.21|22.5|22.25|22.43|22.18|0
1611282600000|2021-01-22 02:30:00|22.43|22.18|22.43|22.18|22.46|22.21|22.43|22.18|0
1611282900000|2021-01-22 02:35:00|22.45|22.2|22.43|22.18|22.45|22.2|22.43|22.18|0
1611283200000|2021-01-22 02:40:00|22.32|22.24|22.43|22.18|22.43|22.24|22.32|22.13|0
1611283500000|2021-01-22 02:45:00|22.37|22.29|22.43|22.18|22.43|22.29|22.37|22.18|0
1611283800000|2021-01-22 02:50:00|22.36|22.28|22.37|22.29|22.37|22.29|22.36|22.28|0
1611284400000|2021-01-22 03:00:00|22.43|22.18|22.43|22.18|22.43|22.24|22.32|22.18|0
1611284700000|2021-01-22 03:05:00|22.36|22.28|22.43|22.18|22.45|22.29|22.34|22.18|0
1611285000000|2021-01-22 03:10:00|22.36|22.28|22.37|22.29|22.43|22.29|22.36|22.18|0
1611285300000|2021-01-22 03:15:00|22.5|22.25|22.5|22.25|22.55|22.29|22.47|22.22|1
1611285600000|2021-01-22 03:20:00|22.54|22.24|22.5|22.25|22.55|22.25|22.5|22.24|0
1611285900000|2021-01-22 03:25:00|22.54|22.24|22.54|22.24|22.54|22.25|22.5|22.24|0
1611286200000|2021-01-22 03:30:00|22.55|22.25|22.55|22.25|22.59|22.29|22.54|22.25|0
1611287100000|2021-01-22 03:45:00|22.54|22.24|22.54|22.24|22.54|22.25|22.49|22.24|0
1611287400000|2021-01-22 03:50:00|22.49||22.49||22.54||22.49||0
1611287700000|2021-01-22 03:55:00|22.54||22.54||22.54||22.54||0
1611288600000|2021-01-22 04:10:00|22.49||22.49||22.54||22.49||0
1611289200000|2021-01-22 04:20:00|22.47|22.22|22.45|22.2|22.49|22.24|22.45|22.2|0
1611289500000|2021-01-22 04:25:00|22.42|22.15|22.4|22.15|22.42|22.17|22.4|22.15|0
1611289800000|2021-01-22 04:30:00|22.45|22.2|22.45|22.2|22.45|22.2|22.4|22.2|0
1611290700000|2021-01-22 04:45:00|22.47|22.22|22.49|22.24|22.49|22.24|22.47|22.22|0
1611291600000|2021-01-22 05:00:00|22.47|22.22|22.49|22.24|22.5|22.24|22.45|22.2|0
1611291900000|2021-01-22 05:05:00|22.47|22.22|22.49|22.24|22.5|22.24|22.45|22.2|0
1611293100000|2021-01-22 05:25:00|22.47|22.22|22.49|22.24|22.49|22.24|22.47|22.22|0
1611293400000|2021-01-22 05:30:00|22.47|22.22|22.45|22.2|22.49|22.24|22.45|22.2|0
1611293700000|2021-01-22 05:35:00|22.47|22.22|22.49|22.24|22.49|22.24|22.47|22.22|0
1611294000000|2021-01-22 05:40:00|22.47|22.22|22.45|22.2|22.47|22.22|22.45|22.2|0
1611294600000|2021-01-22 05:50:00|22.5|22.25|22.5|22.25|22.5|22.25|22.5|22.25|0
1611294900000|2021-01-22 05:55:00|22.47|22.22|22.45|22.2|22.5|22.25|22.45|22.2|0
1611295200000|2021-01-22 06:00:00|22.47|22.22|22.5|22.25|22.5|22.25|22.47|22.22|0
1611295500000|2021-01-22 06:05:00|22.47|22.22|22.5|22.25|22.55|22.25|22.47|22.22|0
1611295800000|2021-01-22 06:10:00|22.55|22.29|22.59|22.29|22.59|22.29|22.5|22.25|0
1611296100000|2021-01-22 06:15:00|22.6|22.34|22.55|22.3|22.6|22.34|22.55|22.29|0
1611296400000|2021-01-22 06:20:00||22.25||22.25||22.25||22.25|0
1611296700000|2021-01-22 06:25:00|22.5|22.23|22.55|22.25|22.55|22.3|22.5|22.23|0
1611297000000|2021-01-22 06:30:00|22.56|22.26|22.56|22.31|22.6|22.31|22.55|22.26|0
1611297300000|2021-01-22 06:35:00|22.57|22.27|22.56|22.26|22.57|22.27|22.56|22.26|0
1611297900000|2021-01-22 06:45:00|22.55|22.3|22.6|22.3|22.6|22.3|22.55|22.3|0
1611298500000|2021-01-22 06:55:00||22.35||22.35||22.35||22.35|0
1611298800000|2021-01-22 07:00:00|22.62|22.37|22.56|22.48|22.72|22.53|22.52|22.35|4
1611299100000|2021-01-22 07:05:00|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|1
1611299400000|2021-01-22 07:10:00|22.56|22.48|22.57|22.49|22.68|22.49|22.56|22.42|2
1611299700000|2021-01-22 07:15:00|22.67|22.42|22.67|22.42|22.67|22.49|22.56|22.4|5
1611300000000|2021-01-22 07:20:00|22.56|22.48|22.61|22.53|22.67|22.53|22.56|22.42|5
1611300600000|2021-01-22 07:30:00|22.63|22.55|22.65|22.57|22.65|22.57|22.63|22.55|0
1611300900000|2021-01-22 07:35:00|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|1
1611301200000|2021-01-22 07:40:00|22.65|22.57|22.63|22.55|22.65|22.57|22.63|22.55|3
1611301500000|2021-01-22 07:45:00|22.56|22.48|22.63|22.55|22.63|22.55|22.56|22.48|57
1611301800000|2021-01-22 07:50:00|22.58|22.5|22.65|22.57|22.65|22.57|22.58|22.5|58
1611302100000|2021-01-22 07:55:00|22.67|22.59|22.66|22.58|22.68|22.6|22.63|22.55|74
1611302400000|2021-01-22 08:00:00|22.63|22.55|22.64|22.56|22.73|22.65|22.61|22.53|236
1611302700000|2021-01-22 08:05:00|22.63|22.55|22.68|22.6|22.68|22.6|22.58|22.5|84
1611303000000|2021-01-22 08:10:00|22.7|22.62|22.73|22.65|22.83|22.75|22.68|22.6|134
1611303300000|2021-01-22 08:15:00|22.68|22.6|23.13|23.05|23.13|23.05|22.68|22.6|614
1611303600000|2021-01-22 08:20:00|23.11|23.03|23.18|23.1|23.25|23.17|23.11|23.03|497
1611303900000|2021-01-22 08:25:00|23.15|23.07|23.15|23.07|23.2|23.12|23.05|22.97|103
1611304200000|2021-01-22 08:30:00|23.13|23.05|23.05|22.97|23.15|23.07|23|22.92|211
1611304500000|2021-01-22 08:35:00|23.1|23.02|22.98|22.9|23.1|23.02|22.94|22.86|79
1611304800000|2021-01-22 08:40:00|22.96|22.88|22.96|22.88|23.06|22.98|22.96|22.88|79
1611305100000|2021-01-22 08:45:00|22.99|22.91|22.96|22.88|23.01|22.93|22.91|22.83|47
1611305400000|2021-01-22 08:50:00|23.01|22.93|22.91|22.83|23.01|22.93|22.91|22.83|134
1611305700000|2021-01-22 08:55:00|22.94|22.86|22.82|22.74|22.94|22.86|22.82|22.74|73
1611306000000|2021-01-22 09:00:00|22.81|22.73|22.77|22.69|22.86|22.78|22.77|22.69|45
1611306300000|2021-01-22 09:05:00|22.79|22.71|22.91|22.83|22.96|22.88|22.77|22.69|185
1611306600000|2021-01-22 09:10:00|22.93|22.85|22.96|22.88|23.01|22.93|22.91|22.83|131
1611306900000|2021-01-22 09:15:00|22.94|22.86|23.01|22.93|23.06|22.98|22.94|22.86|38
1611307200000|2021-01-22 09:20:00|22.96|22.88|23.06|22.98|23.11|23.03|22.96|22.88|299
1611307500000|2021-01-22 09:25:00|23.11|23.03|23.1|23.02|23.15|23.07|23.1|23.02|19
1611307800000|2021-01-22 09:30:00|23.11|23.03|23.2|23.12|23.2|23.12|23.1|23.02|92
1611308100000|2021-01-22 09:35:00|23.23|23.15|23.2|23.12|23.25|23.17|23.18|23.1|37
1611308400000|2021-01-22 09:40:00|23.21|23.13|23.35|23.27|23.35|23.27|23.2|23.12|105
1611308700000|2021-01-22 09:45:00|23.4|23.32|23.26|23.18|23.4|23.32|23.25|23.17|355
1611309000000|2021-01-22 09:50:00|23.3|23.22|23.23|23.15|23.3|23.22|23.23|23.15|49
1611309300000|2021-01-22 09:55:00|23.26|23.18|23.27|23.19|23.27|23.19|23.2|23.12|227
1611309600000|2021-01-22 10:00:00|23.25|23.17|23.25|23.17|23.3|23.22|23.23|23.15|92
1611309900000|2021-01-22 10:05:00|23.23|23.15|23.23|23.15|23.25|23.17|23.2|23.12|15
1611310200000|2021-01-22 10:10:00|23.21|23.13|23.25|23.17|23.25|23.17|23.21|23.13|27
1611310500000|2021-01-22 10:15:00|23.27|23.19|23.3|23.22|23.3|23.22|23.27|23.19|42
1611310800000|2021-01-22 10:20:00|23.27|23.19|23.2|23.12|23.27|23.19|23.2|23.12|49
1611311100000|2021-01-22 10:25:00|23.15|23.07|23.08|23|23.15|23.07|23.06|22.98|195
1611311400000|2021-01-22 10:30:00|23.1|23.02|23.1|23.02|23.12|23.04|23.1|23.02|9
1611311700000|2021-01-22 10:35:00|23.11|23.03|23.11|23.03|23.11|23.03|23.1|23.02|0
1611312000000|2021-01-22 10:40:00|23.15|23.07|23.15|23.07|23.15|23.07|23.11|23.03|38
1611312300000|2021-01-22 10:45:00|23.2|23.12|23.09|23.01|23.2|23.12|23.06|22.98|88
1611312600000|2021-01-22 10:50:00|23.11|23.03|23.2|23.12|23.2|23.12|23.08|23|83
1611312900000|2021-01-22 10:55:00|23.21|23.13|23.25|23.17|23.25|23.17|23.2|23.12|8
1611313200000|2021-01-22 11:00:00|23.2|23.12|23.16|23.08|23.25|23.17|23.15|23.07|288
1611313500000|2021-01-22 11:05:00|23.18|23.1|23.3|23.22|23.35|23.27|23.18|23.1|87
1611313800000|2021-01-22 11:10:00|23.32|23.24|23.35|23.27|23.35|23.27|23.32|23.24|4
1611314100000|2021-01-22 11:15:00|23.37|23.29|23.4|23.32|23.4|23.32|23.35|23.27|22
1611314400000|2021-01-22 11:20:00|23.42|23.34|23.42|23.34|23.49|23.41|23.4|23.32|88
1611314700000|2021-01-22 11:25:00|23.44|23.36|23.39|23.31|23.54|23.46|23.39|23.31|441
1611315000000|2021-01-22 11:30:00|23.42|23.34|23.42|23.34|23.49|23.41|23.42|23.34|40
1611315300000|2021-01-22 11:35:00|23.44|23.36|23.34|23.26|23.44|23.36|23.29|23.21|188
1611315600000|2021-01-22 11:40:00|23.38|23.3|23.33|23.25|23.38|23.3|23.33|23.25|78
1611315900000|2021-01-22 11:45:00|23.34|23.26|23.33|23.25|23.41|23.33|23.33|23.25|128
1611316200000|2021-01-22 11:50:00|23.31|23.23|23.31|23.23|23.33|23.25|23.28|23.2|48
1611316500000|2021-01-22 11:55:00|23.29|23.21|23.24|23.16|23.31|23.23|23.2|23.12|265
1611316800000|2021-01-22 12:00:00|23.22|23.14|23.15|23.07|23.22|23.14|23.12|23.04|23
1611317100000|2021-01-22 12:05:00|23.12|23.04|23.16|23.08|23.18|23.1|23.1|23.02|380
1611317400000|2021-01-22 12:10:00|23.15|23.07|23.15|23.07|23.2|23.12|23.13|23.05|64
1611317700000|2021-01-22 12:15:00|23.13|23.05|23.2|23.12|23.2|23.12|23.13|23.05|172
1611318000000|2021-01-22 12:20:00|23.15|23.07|23.11|23.03|23.18|23.1|23.1|23.02|100
1611318300000|2021-01-22 12:25:00|23.13|23.05|23.08|23|23.15|23.07|23.08|23|15
1611318600000|2021-01-22 12:30:00|23.06|22.98|23.15|23.07|23.15|23.07|23.03|22.95|80
1611318900000|2021-01-22 12:35:00|23.1|23.02|23.1|23.02|23.1|23.02|23.05|22.97|4
1611319200000|2021-01-22 12:40:00|23.13|23.05|23.1|23.02|23.2|23.12|23.1|23.02|290
1611319500000|2021-01-22 12:45:00|23.13|23.05|23.08|23|23.15|23.07|23.08|23|86
1611319800000|2021-01-22 12:50:00|23.1|23.02|23.05|22.97|23.1|23.02|23.03|22.95|489
1611320100000|2021-01-22 12:55:00|||||||||128
1611320400000|2021-01-22 13:00:00|23.08|23|23.12|23.04|23.14|23.06|23.08|23|319
1611320700000|2021-01-22 13:05:00|23.14|23.06|23.1|23.02|23.15|23.07|23.1|23.02|88
1611321000000|2021-01-22 13:10:00|23.12|23.04|23.12|23.04|23.13|23.05|23.1|23.02|26
1611321300000|2021-01-22 13:15:00|23.15|23.07|23.2|23.12|23.2|23.12|23.15|23.07|35
1611321600000|2021-01-22 13:20:00|23.25|23.17|23.25|23.17|23.25|23.17|23.2|23.12|177
1611321900000|2021-01-22 13:25:00|23.23|23.15|23.2|23.12|23.23|23.15|23.2|23.12|26
1611322500000|2021-01-22 13:35:00|23.25|23.17|23.22|23.14|23.25|23.17|23.2|23.12|23
1611322800000|2021-01-22 13:40:00|23.2|23.12|23.05|22.97|23.2|23.12|23.05|22.97|124
1611323100000|2021-01-22 13:45:00|23|22.92|23.03|22.95|23.1|23.02|23|22.92|46
1611323400000|2021-01-22 13:50:00|23.01|22.93|22.96|22.88|23.03|22.95|22.93|22.85|58
1611323700000|2021-01-22 13:55:00|23|22.92|23|22.92|23.01|22.93|22.96|22.88|123
1611324000000|2021-01-22 14:00:00|23.01|22.93|22.93|22.85|23.01|22.93|22.91|22.83|154
1611324300000|2021-01-22 14:05:00|22.91|22.83|23|22.92|23|22.92|22.91|22.83|27
1611324600000|2021-01-22 14:10:00|22.98|22.9|23.01|22.93|23.01|22.93|22.95|22.87|68
1611324900000|2021-01-22 14:15:00|23|22.92|23.01|22.93|23.05|22.97|23|22.92|289
1611325200000|2021-01-22 14:20:00|23|22.92|22.96|22.88|23|22.92|22.96|22.88|224
1611325500000|2021-01-22 14:25:00|22.98|22.9|22.94|22.86|22.98|22.9|22.91|22.83|267
1611325800000|2021-01-22 14:30:00|22.92|22.84|22.84|22.76|22.96|22.88|22.82|22.74|669
1611326100000|2021-01-22 14:35:00|22.86|22.78|22.82|22.74|22.87|22.79|22.82|22.74|42
1611326400000|2021-01-22 14:40:00|22.87|22.79|22.87|22.79|22.92|22.84|22.87|22.79|228
1611326700000|2021-01-22 14:45:00|22.85|22.77|22.78|22.7|22.87|22.79|22.73|22.65|151
1611327000000|2021-01-22 14:50:00|22.77|22.69|22.73|22.65|22.77|22.69|22.73|22.65|42
1611327300000|2021-01-22 14:55:00|22.75|22.67|22.7|22.62|22.77|22.69|22.68|22.6|275
1611327600000|2021-01-22 15:00:00|22.68|22.6|22.67|22.59|22.68|22.6|22.62|22.54|105
1611327900000|2021-01-22 15:05:00|22.63|22.55|22.63|22.55|22.65|22.57|22.62|22.54|99
1611328200000|2021-01-22 15:10:00|22.67|22.59|22.7|22.62|22.72|22.64|22.67|22.59|102
1611328500000|2021-01-22 15:15:00|22.72|22.64|22.72|22.64|22.72|22.64|22.67|22.59|229
1611328800000|2021-01-22 15:20:00|22.73|22.65|22.78|22.7|22.78|22.7|22.68|22.6|197
1611329100000|2021-01-22 15:25:00|22.77|22.69|22.88|22.8|22.92|22.84|22.77|22.69|279
1611329400000|2021-01-22 15:30:00|22.9|22.82|22.93|22.85|22.93|22.85|22.78|22.7|173
1611329700000|2021-01-22 15:35:00|22.92|22.84|22.92|22.84|22.97|22.89|22.88|22.8|23
1611330000000|2021-01-22 15:40:00|22.88|22.8|22.82|22.74|22.88|22.8|22.78|22.7|104
1611330300000|2021-01-22 15:45:00|22.83|22.75|22.83|22.75|22.83|22.75|22.78|22.7|213
1611330600000|2021-01-22 15:50:00|22.81|22.73|22.79|22.71|22.83|22.75|22.78|22.7|116
1611330900000|2021-01-22 15:55:00|22.78|22.7|22.78|22.7|22.83|22.75|22.74|22.66|538
1611331200000|2021-01-22 16:00:00|22.83|22.75|22.74|22.66|22.83|22.75|22.74|22.66|270
1611331500000|2021-01-22 16:05:00|22.71|22.63|22.83|22.75|22.83|22.75|22.71|22.63|640
1611331800000|2021-01-22 16:10:00|22.88|22.8|22.88|22.8|22.89|22.81|22.83|22.75|696
1611332100000|2021-01-22 16:15:00|22.89|22.81|22.88|22.8|22.93|22.85|22.88|22.8|319
1611332400000|2021-01-22 16:20:00|22.84|22.76|22.84|22.76|22.84|22.76|22.79|22.71|1092
1611332700000|2021-01-22 16:25:00|22.79|22.71|22.84|22.76|22.84|22.76|22.7|22.62|1734
1611333000000|2021-01-22 16:30:00|22.79|22.71|22.74|22.66|22.84|22.76|22.74|22.66|268
1611333300000|2021-01-22 16:35:00|22.77|22.69|22.74|22.66|22.79|22.71|22.69|22.61|111
1611333600000|2021-01-22 16:40:00|22.72|22.64|22.74|22.66|22.74|22.66|22.72|22.64|11
1611333900000|2021-01-22 16:45:00|22.72|22.64|22.69|22.61|22.74|22.66|22.69|22.61|0
1611334200000|2021-01-22 16:50:00|22.67|22.59|22.69|22.61|22.69|22.61|22.64|22.56|33
1611334500000|2021-01-22 16:55:00|22.67|22.59|22.69|22.61|22.71|22.63|22.6|22.52|174
1611334800000|2021-01-22 17:00:00|22.67|22.59|22.74|22.66|22.74|22.66|22.64|22.56|61
1611335100000|2021-01-22 17:05:00|22.75|22.67|22.74|22.66|22.75|22.67|22.7|22.62|32
1611335400000|2021-01-22 17:10:00|||||||||2
1611335700000|2021-01-22 17:15:00|22.7|22.62|22.7|22.62|22.7|22.62|22.69|22.61|7
1611336000000|2021-01-22 17:20:00|22.69|22.61|22.74|22.66|22.74|22.66|22.69|22.61|2
1611336300000|2021-01-22 17:25:00|22.7|22.62|22.74|22.66|22.74|22.66|22.7|22.62|0
1611336600000|2021-01-22 17:30:00|22.75|22.67|22.77|22.69|22.79|22.71|22.74|22.66|28
1611336900000|2021-01-22 17:35:00|22.79|22.71|22.79|22.71|22.79|22.71|22.77|22.69|0
1611337200000|2021-01-22 17:40:00|22.77|22.69|22.77|22.69|22.79|22.71|22.74|22.66|2
1611337500000|2021-01-22 17:45:00|22.76|22.68|22.72|22.64|22.79|22.71|22.72|22.64|0
1611337800000|2021-01-22 17:50:00|22.74|22.66|22.74|22.66|22.74|22.66|22.72|22.64|0
1611338100000|2021-01-22 17:55:00|22.75|22.67|22.79|22.71|22.79|22.71|22.74|22.66|3
1611338700000|2021-01-22 18:05:00|22.84|22.76|22.89|22.81|22.89|22.81|22.84|22.76|38
1611339000000|2021-01-22 18:10:00|22.88|22.8|22.83|22.75|22.88|22.8|22.83|22.75|7
1611339600000|2021-01-22 18:20:00|22.79|22.71|22.74|22.66|22.79|22.71|22.74|22.66|20
1611339900000|2021-01-22 18:25:00|22.73|22.65|22.74|22.66|22.74|22.66|22.69|22.61|3
1611340200000|2021-01-22 18:30:00|22.71|22.63|22.74|22.66|22.74|22.66|22.71|22.63|16
1611340800000|2021-01-22 18:40:00|22.73|22.65|22.74|22.66|22.78|22.7|22.73|22.65|12
1611341100000|2021-01-22 18:45:00|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|0
1611341400000|2021-01-22 18:50:00|22.83|22.75|22.78|22.7|22.83|22.75|22.78|22.7|21
1611341700000|2021-01-22 18:55:00|22.74|22.66|22.83|22.75|22.83|22.75|22.74|22.66|34
1611342000000|2021-01-22 19:00:00|22.85|22.77|22.78|22.7|22.88|22.8|22.78|22.7|9
1611342300000|2021-01-22 19:05:00|22.79|22.71|22.83|22.75|22.83|22.75|22.79|22.71|3
1611342600000|2021-01-22 19:10:00|22.85|22.77|22.88|22.8|22.88|22.8|22.85|22.77|1
1611342900000|2021-01-22 19:15:00|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|5
1611343200000|2021-01-22 19:20:00|22.81|22.73|22.76|22.68|22.83|22.75|22.76|22.68|4
1611343500000|2021-01-22 19:25:00|22.78|22.7|22.73|22.65|22.78|22.7|22.73|22.65|9
1611343800000|2021-01-22 19:30:00|22.74|22.66|22.74|22.66|22.74|22.66|22.73|22.65|0
1611344100000|2021-01-22 19:35:00|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|8
1611344400000|2021-01-22 19:40:00|22.71|22.63|22.71|22.63|22.73|22.65|22.69|22.61|22
1611344700000|2021-01-22 19:45:00|22.69|22.61|22.71|22.63|22.71|22.63|22.69|22.61|0
1611345000000|2021-01-22 19:50:00|22.73|22.65|22.68|22.6|22.73|22.65|22.68|22.6|1
1611345300000|2021-01-22 19:55:00|22.69|22.61|22.66|22.58|22.69|22.61|22.66|22.58|21
1611345600000|2021-01-22 20:00:00|22.68|22.6|22.63|22.55|22.68|22.6|22.63|22.55|2
1611345900000|2021-01-22 20:05:00|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|1
1611346200000|2021-01-22 20:10:00|22.65|22.57|22.7|22.62|22.71|22.63|22.65|22.57|0
1611346500000|2021-01-22 20:15:00|22.71|22.63|22.73|22.65|22.73|22.65|22.68|22.6|0
1611346800000|2021-01-22 20:20:00|22.71|22.63|22.7|22.62|22.73|22.65|22.7|22.62|0
1611347100000|2021-01-22 20:25:00|22.68|22.6|22.66|22.58|22.68|22.6|22.66|22.58|0
1611347400000|2021-01-22 20:30:00|22.68|22.6|22.77|22.52|22.77|22.6|22.66|22.51|2
1611347700000|2021-01-22 20:35:00|22.76|22.51|22.77|22.52|22.77|22.52|22.76|22.51|3
1611348000000|2021-01-22 20:40:00|22.7|22.62|22.7|22.62|22.71|22.63|22.7|22.62|0
1611348300000|2021-01-22 20:45:00|22.71|22.63|22.75|22.67|22.75|22.67|22.7|22.62|17
1611348600000|2021-01-22 20:50:00|22.77|22.69|22.75|22.67|22.86|22.69|22.75|22.6|0
1611348900000|2021-01-22 20:55:00|22.77|22.69|22.74|22.66|22.77|22.69|22.73|22.65|50
1611349200000|2021-01-22 21:00:00|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1611533700000|2021-01-25 00:15:00|22.74|22.49|22.76|22.51|22.79|22.54|22.74|22.49|0
1611534000000|2021-01-25 00:20:00|22.78|22.53|22.85|22.6|22.86|22.69|22.69|22.51|8
1611534300000|2021-01-25 00:25:00|22.83|22.58|22.73|22.48|22.83|22.58|22.73|22.48|0
1611534600000|2021-01-25 00:30:00|22.75|22.5|22.75|22.5|22.75|22.6|22.67|22.45|0
1611534900000|2021-01-25 00:35:00|22.74|22.49|22.68|22.6|22.77|22.6|22.68|22.49|0
1611535200000|2021-01-25 00:40:00|22.75|22.5|22.75|22.5|22.75|22.6|22.68|22.5|0
1611535500000|2021-01-25 00:45:00|22.64|22.56|22.7|22.45|22.7|22.56|22.63|22.45|0
1611535800000|2021-01-25 00:50:00|22.71|22.46|22.7|22.45|22.75|22.5|22.7|22.45|0
1611536100000|2021-01-25 00:55:00|22.59|22.51|22.73|22.48|22.75|22.51|22.59|22.45|0
1611536400000|2021-01-25 01:00:00|22.71|22.46|22.73|22.48|22.75|22.52|22.6|22.45|0
1611536700000|2021-01-25 01:05:00|22.71|22.46|22.73|22.48|22.73|22.48|22.7|22.45|0
1611537300000|2021-01-25 01:15:00|22.71|22.46|22.73|22.48|22.75|22.5|22.7|22.45|1
1611537600000|2021-01-25 01:20:00|22.75|22.5|22.73|22.48|22.75|22.5|22.73|22.48|0
1611537900000|2021-01-25 01:25:00|22.71|22.46|22.73|22.48|22.75|22.5|22.7|22.45|0
1611538200000|2021-01-25 01:30:00|22.71|22.46|22.73|22.48|22.75|22.5|22.7|22.45|0
1611538500000|2021-01-25 01:35:00|22.75|22.5|22.75|22.5|22.75|22.5|22.73|22.48|0
1611538800000|2021-01-25 01:40:00|22.73|22.48|22.73|22.48|22.75|22.5|22.73|22.48|0
1611539400000|2021-01-25 01:50:00|22.75|22.5|22.75|22.5|22.76|22.51|22.73|22.48|0
1611540000000|2021-01-25 02:00:00|22.73|22.48|22.73|22.48|22.75|22.5|22.73|22.48|0
1611540300000|2021-01-25 02:05:00|22.75|22.5|22.74|22.49|22.75|22.5|22.73|22.48|0
1611540600000|2021-01-25 02:10:00|22.72|22.47|22.75|22.5|22.75|22.5|22.72|22.47|0
1611540900000|2021-01-25 02:15:00|22.73|22.48|22.7|22.45|22.75|22.5|22.7|22.45|0
1611541200000|2021-01-25 02:20:00|22.59|22.51|22.7|22.45|22.7|22.51|22.59|22.45|0
1611541500000|2021-01-25 02:25:00|22.59|22.51|22.7|22.45|22.7|22.51|22.59|22.45|0
1611541800000|2021-01-25 02:30:00|22.59|22.51|22.7|22.45|22.7|22.51|22.59|22.43|0
1611542100000|2021-01-25 02:35:00|22.59|22.51|22.59|22.51|22.7|22.51|22.59|22.43|0
1611542400000|2021-01-25 02:40:00|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|0
1611542700000|2021-01-25 02:45:00|22.6|22.52|22.58|22.5|22.7|22.55|22.58|22.44|0
1611543300000|2021-01-25 02:55:00|22.62|22.54|22.58|22.5|22.69|22.54|22.58|22.44|0
1611543600000|2021-01-25 03:00:00|22.69|22.44|22.58|22.5|22.69|22.54|22.58|22.44|0
1611543900000|2021-01-25 03:05:00|22.69|22.44|22.7|22.45|22.7|22.55|22.62|22.44|0
1611544200000|2021-01-25 03:10:00|22.63|22.55|22.7|22.45|22.74|22.55|22.63|22.45|0
1611544500000|2021-01-25 03:15:00|22.72|22.47|22.7|22.45|22.72|22.47|22.7|22.45|0
1611544800000|2021-01-25 03:20:00|22.69|22.44|22.69|22.44|22.69|22.5|22.58|22.44|0
1611545400000|2021-01-25 03:30:00|22.63|22.55|22.74|22.49|22.74|22.55|22.63|22.45|0
1611545700000|2021-01-25 03:35:00|22.72|22.47|22.72|22.47|22.74|22.49|22.72|22.47|0
1611546900000|2021-01-25 03:55:00|22.74|22.49|22.72|22.47|22.74|22.49|22.72|22.47|0
1611547200000|2021-01-25 04:00:00|22.74|22.49|22.74|22.49|22.74|22.49|22.72|22.47|0
1611547500000|2021-01-25 04:05:00|22.72|22.47|22.72|22.47|22.74|22.49|22.72|22.47|0
1611547800000|2021-01-25 04:10:00|22.74|22.49|22.72|22.47|22.74|22.49|22.72|22.47|0
1611548100000|2021-01-25 04:15:00|22.74|22.49|22.74|22.49|22.74|22.49|22.72|22.47|0
1611549000000|2021-01-25 04:30:00|22.72|22.47|22.72|22.47|22.72|22.47|22.7|22.45|0
1611550200000|2021-01-25 04:50:00|22.74|22.49|22.74|22.49|22.74|22.49|22.74|22.49|0
1611550500000|2021-01-25 04:55:00|22.72|22.47|22.72|22.47|22.74|22.49|22.72|22.47|0
1611551100000|2021-01-25 05:05:00|22.7|22.45|22.7|22.45|22.72|22.47|22.7|22.45|0
1611551400000|2021-01-25 05:10:00|22.72|22.47|22.72|22.47|22.74|22.49|22.7|22.45|0
1611551700000|2021-01-25 05:15:00|22.74|22.49|22.72|22.47|22.74|22.49|22.72|22.47|0
1611552000000|2021-01-25 05:20:00|22.74|22.49|22.72|22.47|22.74|22.49|22.72|22.47|0
1611552300000|2021-01-25 05:25:00|22.74|22.49|22.72|22.47|22.74|22.49|22.72|22.47|0
1611552600000|2021-01-25 05:30:00|22.7|22.45|22.7|22.45|22.7|22.45|22.7|22.45|0
1611552900000|2021-01-25 05:35:00|22.64|22.56|22.72|22.47|22.74|22.56|22.64|22.47|0
1611553200000|2021-01-25 05:40:00|22.74|22.49|22.72|22.47|22.74|22.49|22.7|22.45|0
1611553500000|2021-01-25 05:45:00|22.74|22.49|22.72|22.47|22.75|22.5|22.72|22.47|0
1611553800000|2021-01-25 05:50:00|22.74|22.49|22.72|22.47|22.74|22.49|22.72|22.47|0
1611554100000|2021-01-25 05:55:00|22.7|22.45|22.7|22.45|22.7|22.45|22.7|22.45|0
1611554400000|2021-01-25 06:00:00|22.69|22.44|22.69|22.44|22.69|22.44|22.69|22.44|0
1611555300000|2021-01-25 06:15:00|22.62|22.54|22.7|22.45|22.74|22.56|22.62|22.45|0
1611555600000|2021-01-25 06:20:00|22.69|22.44|22.69|22.44|22.7|22.45|22.69|22.44|0
1611555900000|2021-01-25 06:25:00|22.64|22.56|22.7|22.45|22.7|22.56|22.64|22.45|0
1611556200000|2021-01-25 06:30:00|22.69|22.44|22.69|22.44|22.7|22.45|22.69|22.44|0
1611556500000|2021-01-25 06:35:00|22.59|22.51|22.59|22.51|22.69|22.51|22.59|22.44|0
1611556800000|2021-01-25 06:40:00|22.57|22.49|22.59|22.51|22.59|22.51|22.57|22.49|2
1611557100000|2021-01-25 06:45:00|22.57|22.49|22.56|22.48|22.57|22.49|22.56|22.48|0
1611557400000|2021-01-25 06:50:00|22.58|22.5|22.58|22.5|22.6|22.52|22.56|22.48|1
1611557700000|2021-01-25 06:55:00|22.56|22.48|22.59|22.51|22.59|22.51|22.56|22.48|0
1611558000000|2021-01-25 07:00:00|22.57|22.49|22.56|22.48|22.59|22.51|22.56|22.48|0
1611558300000|2021-01-25 07:05:00|22.54|22.46|22.56|22.48|22.56|22.48|22.54|22.46|3
1611558600000|2021-01-25 07:10:00|22.54|22.46|22.52|22.44|22.56|22.48|22.52|22.44|0
1611559200000|2021-01-25 07:20:00|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|2
1611559800000|2021-01-25 07:30:00|22.45|22.37|22.4|22.32|22.45|22.37|22.4|22.32|108
1611560100000|2021-01-25 07:35:00|22.39|22.31|22.35|22.27|22.39|22.31|22.35|22.27|77
1611561000000|2021-01-25 07:50:00|22.39|22.31|22.36|22.28|22.39|22.31|22.36|22.28|74
1611561300000|2021-01-25 07:55:00|22.32|22.24|22.27|22.19|22.34|22.26|22.26|22.18|132
1611561600000|2021-01-25 08:00:00|22.29|22.21|22.32|22.24|22.34|22.26|22.27|22.19|221
1611561900000|2021-01-25 08:05:00|22.34|22.26|22.39|22.31|22.41|22.33|22.27|22.19|15
1611562200000|2021-01-25 08:10:00|22.41|22.33|22.46|22.38|22.51|22.43|22.36|22.28|39
1611562500000|2021-01-25 08:15:00|22.44|22.36|22.47|22.39|22.47|22.39|22.39|22.31|109
1611562800000|2021-01-25 08:20:00|22.51|22.43|22.5|22.42|22.56|22.48|22.46|22.38|278
1611563100000|2021-01-25 08:25:00|22.51|22.43|22.46|22.38|22.6|22.52|22.45|22.37|110
1611563400000|2021-01-25 08:30:00|22.45|22.37|22.36|22.28|22.45|22.37|22.36|22.28|71
1611563700000|2021-01-25 08:35:00|22.32|22.24|22.32|22.24|22.37|22.29|22.31|22.23|85
1611564000000|2021-01-25 08:40:00|22.34|22.26|22.37|22.29|22.41|22.33|22.32|22.24|9
1611564300000|2021-01-25 08:45:00|22.39|22.31|22.37|22.29|22.42|22.34|22.37|22.29|17
1611564600000|2021-01-25 08:50:00|22.35|22.27|22.46|22.38|22.51|22.43|22.35|22.27|133
1611564900000|2021-01-25 08:55:00|22.47|22.39|22.4|22.32|22.47|22.39|22.4|22.32|25
1611565200000|2021-01-25 09:00:00|22.42|22.34|22.46|22.38|22.47|22.39|22.37|22.29|22
1611565500000|2021-01-25 09:05:00|22.42|22.34|22.38|22.3|22.44|22.36|22.38|22.3|130
1611565800000|2021-01-25 09:10:00|22.39|22.31|22.38|22.3|22.41|22.33|22.38|22.3|9
1611566100000|2021-01-25 09:15:00|22.39|22.31|22.48|22.4|22.48|22.4|22.38|22.3|5
1611566400000|2021-01-25 09:20:00|22.47|22.39|22.48|22.4|22.51|22.43|22.46|22.38|24
1611566700000|2021-01-25 09:25:00|22.47|22.39|22.43|22.35|22.48|22.4|22.43|22.35|23
1611567000000|2021-01-25 09:30:00|22.44|22.36|22.43|22.35|22.44|22.36|22.43|22.35|0
1611567300000|2021-01-25 09:35:00|22.38|22.3|22.43|22.35|22.43|22.35|22.38|22.3|60
1611567600000|2021-01-25 09:40:00|22.47|22.39|22.47|22.39|22.47|22.39|22.43|22.35|44
1611567900000|2021-01-25 09:45:00|22.48|22.4|22.56|22.48|22.56|22.48|22.48|22.4|74
1611568200000|2021-01-25 09:50:00|22.54|22.46|22.51|22.43|22.54|22.46|22.47|22.39|10
1611568500000|2021-01-25 09:55:00|22.5|22.42|22.51|22.43|22.51|22.43|22.46|22.38|4
1611568800000|2021-01-25 10:00:00|22.5|22.42|22.51|22.43|22.52|22.44|22.47|22.39|178
1611569100000|2021-01-25 10:05:00|22.5|22.42|22.54|22.46|22.56|22.48|22.5|22.42|23
1611569400000|2021-01-25 10:10:00|22.56|22.48|22.61|22.53|22.61|22.53|22.54|22.46|57
1611569700000|2021-01-25 10:15:00|22.65|22.57|22.56|22.48|22.65|22.57|22.56|22.48|26
1611570000000|2021-01-25 10:20:00|22.54|22.46|22.56|22.48|22.56|22.48|22.54|22.46|9
1611570300000|2021-01-25 10:25:00|22.54|22.46|22.51|22.43|22.56|22.48|22.51|22.43|4
1611570600000|2021-01-25 10:30:00|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1611570900000|2021-01-25 10:35:00|22.5|22.42|22.48|22.4|22.5|22.42|22.48|22.4|107
1611571200000|2021-01-25 10:40:00|22.47|22.39|22.48|22.4|22.52|22.44|22.47|22.39|106
1611571500000|2021-01-25 10:45:00|22.5|22.42|22.5|22.42|22.52|22.44|22.48|22.4|209
1611571800000|2021-01-25 10:50:00|22.52|22.44|22.53|22.45|22.53|22.45|22.5|22.42|13
1611572100000|2021-01-25 10:55:00|22.5|22.42|22.52|22.44|22.53|22.45|22.48|22.4|31
1611572400000|2021-01-25 11:00:00|22.53|22.45|22.52|22.44|22.53|22.45|22.52|22.44|124
1611572700000|2021-01-25 11:05:00|22.5|22.42|22.47|22.39|22.52|22.44|22.47|22.39|123
1611573000000|2021-01-25 11:10:00|22.52|22.44|22.5|22.42|22.52|22.44|22.47|22.39|7
1611573300000|2021-01-25 11:15:00|22.52|22.44|22.48|22.4|22.53|22.45|22.48|22.4|49
1611573900000|2021-01-25 11:25:00|22.52|22.44|22.52|22.44|22.53|22.45|22.52|22.44|15
1611574200000|2021-01-25 11:30:00|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|9
1611574500000|2021-01-25 11:35:00|||||||||8
1611574800000|2021-01-25 11:40:00|||||||||3
1611575100000|2021-01-25 11:45:00|22.53|22.45|22.52|22.44|22.7|22.62|22.52|22.44|370
1611575400000|2021-01-25 11:50:00|22.56|22.48|22.57|22.49|22.57|22.49|22.52|22.44|5
1611575700000|2021-01-25 11:55:00|22.59|22.51|22.62|22.54|22.72|22.64|22.59|22.51|66
1611576000000|2021-01-25 12:00:00|22.65|22.57|22.72|22.64|22.72|22.64|22.62|22.54|13
1611576300000|2021-01-25 12:05:00|22.75|22.67|22.75|22.67|22.75|22.67|22.7|22.62|249
1611576600000|2021-01-25 12:10:00|22.79|22.71|22.66|22.58|22.8|22.72|22.64|22.56|46
1611576900000|2021-01-25 12:15:00|22.67|22.59|22.66|22.58|22.71|22.63|22.66|22.58|21
1611577200000|2021-01-25 12:20:00|22.68|22.6|22.79|22.71|22.79|22.71|22.66|22.58|92
1611577500000|2021-01-25 12:25:00|22.84|22.76|22.83|22.75|22.88|22.8|22.81|22.73|162
1611577800000|2021-01-25 12:30:00|22.84|22.76|22.98|22.9|22.98|22.9|22.83|22.75|156
1611578100000|2021-01-25 12:35:00|23.02|22.94|23.03|22.95|23.07|22.99|22.98|22.9|210
1611578400000|2021-01-25 12:40:00|23.05|22.97|23.1|23.02|23.17|23.09|23.03|22.95|94
1611578700000|2021-01-25 12:45:00|23.12|23.04|23.12|23.04|23.17|23.09|23.12|23.04|400
1611579000000|2021-01-25 12:50:00|23.16|23.08|23.4|23.32|23.44|23.36|23.16|23.08|495
1611579300000|2021-01-25 12:55:00|23.42|23.34|23.34|23.26|23.46|23.38|23.32|23.24|548
1611579600000|2021-01-25 13:00:00|23.36|23.28|23.07|22.99|23.39|23.31|23.02|22.94|593
1611579900000|2021-01-25 13:05:00|23.11|23.03|23.15|23.07|23.25|23.17|23.06|22.98|349
1611580200000|2021-01-25 13:10:00|23.13|23.05|23.11|23.03|23.25|23.17|23.07|22.99|415
1611580500000|2021-01-25 13:15:00|23.07|22.99|23.15|23.07|23.2|23.12|23.06|22.98|297
1611580800000|2021-01-25 13:20:00|23.16|23.08|23.29|23.21|23.37|23.29|23.15|23.07|633
1611581100000|2021-01-25 13:25:00|23.28|23.2|23.24|23.16|23.32|23.24|23.19|23.11|622
1611581400000|2021-01-25 13:30:00|23.25|23.17|23.47|23.39|23.47|23.39|23.24|23.16|582
1611581700000|2021-01-25 13:35:00|23.45|23.37|23.44|23.36|23.47|23.39|23.39|23.31|513
1611582000000|2021-01-25 13:40:00|23.47|23.39|23.35|23.27|23.56|23.48|23.35|23.27|538
1611582300000|2021-01-25 13:45:00|23.39|23.31|23.18|23.1|23.39|23.31|23.16|23.08|323
1611582600000|2021-01-25 13:50:00|23.2|23.12|23.12|23.04|23.33|23.19|23.08|22.92|166
1611582900000|2021-01-25 13:55:00|23.13|23.05|23.11|23.03|23.15|23.07|23.07|22.99|327
1611583200000|2021-01-25 14:00:00|23.13|23.05|23.15|23.07|23.16|23.08|23.11|23.03|207
1611583500000|2021-01-25 14:05:00|23.13|23.05|23.07|22.99|23.13|23.05|23.06|22.98|6
1611583800000|2021-01-25 14:10:00|23.06|22.98|23.2|23.12|23.2|23.12|23.06|22.98|264
1611584100000|2021-01-25 14:15:00|23.21|23.13|23.2|23.12|23.25|23.17|23.2|23.12|206
1611584400000|2021-01-25 14:20:00|23.21|23.13|23.3|23.22|23.3|23.22|23.2|23.12|26
1611584700000|2021-01-25 14:25:00|23.26|23.18|23.25|23.17|23.27|23.19|23.21|23.13|156
1611585000000|2021-01-25 14:30:00|23.22|23.14|23.15|23.07|23.25|23.17|23.15|23.07|184
1611585300000|2021-01-25 14:35:00|23.16|23.08|23.25|23.17|23.25|23.17|23.15|23.07|142
1611585600000|2021-01-25 14:40:00|23.21|23.13|23.3|23.22|23.34|23.26|23.2|23.12|387
1611585900000|2021-01-25 14:45:00|23.26|23.18|23.35|23.27|23.39|23.31|23.21|23.13|129
1611586200000|2021-01-25 14:50:00|23.37|23.29|23.44|23.36|23.45|23.37|23.35|23.27|326
1611586500000|2021-01-25 14:55:00|23.42|23.34|23.39|23.31|23.44|23.36|23.32|23.24|182
1611586800000|2021-01-25 15:00:00|23.35|23.27|23.11|23.03|23.39|23.31|23.11|23.03|424
1611587100000|2021-01-25 15:05:00|23.13|23.05|23.15|23.07|23.15|23.07|23.08|23|48
1611587400000|2021-01-25 15:10:00|23.13|23.05|23.15|23.07|23.18|23.1|23.1|23.02|606
1611587700000|2021-01-25 15:15:00|23.13|23.05|23.11|23.03|23.15|23.07|23.1|23.02|109
1611588000000|2021-01-25 15:20:00|23.15|23.07|23.16|23.08|23.2|23.12|23.11|23.03|84
1611588300000|2021-01-25 15:25:00|23.2|23.12|23.25|23.17|23.3|23.22|23.16|23.08|300
1611588600000|2021-01-25 15:30:00|23.21|23.13|23.35|23.27|23.35|23.27|23.2|23.12|279
1611588900000|2021-01-25 15:35:00|23.33|23.25|23.39|23.31|23.45|23.37|23.3|23.22|248
1611589200000|2021-01-25 15:40:00|23.37|23.29|23.39|23.31|23.39|23.31|23.29|23.21|178
1611589500000|2021-01-25 15:45:00|23.41|23.33|23.52|23.44|23.52|23.44|23.39|23.31|567
1611589800000|2021-01-25 15:50:00|23.5|23.42|23.69|23.61|23.72|23.64|23.49|23.41|758
1611590100000|2021-01-25 15:55:00|23.71|23.63|24.14|24.06|24.15|24.07|23.71|23.63|1570
1611590400000|2021-01-25 16:00:00|24.15|24.07|24.45|24.37|24.49|24.41|24.05|23.97|1412
1611590700000|2021-01-25 16:05:00|24.49|24.41|24.96|24.88|24.98|24.9|24.4|24.32|3089
1611591000000|2021-01-25 16:10:00|25|24.92|24.47|24.39|25.04|24.96|24.47|24.39|2331
1611591300000|2021-01-25 16:15:00|24.48|24.4|24.4|24.32|24.62|24.54|24.39|24.31|1590
1611591600000|2021-01-25 16:20:00|24.42|24.34|24.32|24.24|24.44|24.36|24.3|24.22|1843
1611591900000|2021-01-25 16:25:00|24.31|24.23|24.6|24.52|24.6|24.52|24.3|24.22|2196
1611592200000|2021-01-25 16:30:00|24.55|24.47|24.4|24.32|24.73|24.65|24.32|24.24|681
1611592500000|2021-01-25 16:35:00|24.38|24.3|24.38|24.3|24.48|24.4|24.32|24.24|320
1611592800000|2021-01-25 16:40:00|24.37|24.29|24.23|24.15|24.47|24.39|24.23|24.15|174
1611593100000|2021-01-25 16:45:00|24.2|24.12|24.21|24.13|24.29|24.21|24.15|24.07|320
1611593400000|2021-01-25 16:50:00|24.2|24.12|24.14|24.06|24.24|24.16|24.14|24.06|96
1611593700000|2021-01-25 16:55:00|24.12|24.04|24.14|24.06|24.19|24.11|24.1|24.02|67
1611594000000|2021-01-25 17:00:00|24.13|24.05|24.1|24.02|24.13|24.05|23.99|23.91|186
1611594300000|2021-01-25 17:05:00|24.09|24.01|24.08|24|24.18|24.1|24.08|24|144
1611594600000|2021-01-25 17:10:00|24.09|24.01|24.33|24.25|24.33|24.25|24.06|23.98|103
1611594900000|2021-01-25 17:15:00|24.32|24.24|24.42|24.34|24.49|24.41|24.25|24.17|146
1611595200000|2021-01-25 17:20:00|24.43|24.35|24.56|24.48|24.56|24.48|24.26|24.18|259
1611595500000|2021-01-25 17:25:00|24.54|24.46|24.58|24.5|24.59|24.51|24.44|24.36|23
1611595800000|2021-01-25 17:30:00|24.54|24.46|24.39|24.31|24.63|24.55|24.35|24.27|161
1611596100000|2021-01-25 17:35:00|24.37|24.29|24.51|24.43|24.51|24.43|24.35|24.27|76
1611596400000|2021-01-25 17:40:00|24.49|24.41|24.4|24.32|24.49|24.41|24.35|24.27|0
1611596700000|2021-01-25 17:45:00|24.42|24.34|24.4|24.32|24.44|24.36|24.35|24.27|108
1611597000000|2021-01-25 17:50:00|24.42|24.34|24.33|24.25|24.47|24.39|24.28|24.2|88
1611597300000|2021-01-25 17:55:00|24.32|24.24|24.36|24.28|24.41|24.33|24.31|24.23|1
1611597600000|2021-01-25 18:00:00|24.34|24.26|24.36|24.28|24.36|24.28|24.29|24.21|38
1611597900000|2021-01-25 18:05:00|24.38|24.3|24.4|24.32|24.45|24.37|24.35|24.27|35
1611598200000|2021-01-25 18:10:00|24.39|24.31|24.3|24.22|24.39|24.31|24.25|24.17|163
1611598500000|2021-01-25 18:15:00|24.28|24.2|24.3|24.22|24.35|24.27|24.28|24.2|84
1611598800000|2021-01-25 18:20:00|24.32|24.24|24.22|24.14|24.35|24.27|24.21|24.13|140
1611599100000|2021-01-25 18:25:00|24.23|24.15|24.19|24.11|24.26|24.18|24.18|24.1|6
1611599400000|2021-01-25 18:30:00|24.17|24.09|24.22|24.14|24.25|24.17|24.17|24.09|4
1611599700000|2021-01-25 18:35:00|24.21|24.13|24.17|24.09|24.22|24.14|24.17|24.09|1
1611600000000|2021-01-25 18:40:00|24.19|24.11|24.17|24.09|24.19|24.11|24.15|24.07|0
1611600300000|2021-01-25 18:45:00|24.15|24.07|24.22|24.14|24.26|24.18|24.14|24.06|41
1611600600000|2021-01-25 18:50:00|24.24|24.16|24.34|24.26|24.34|24.26|24.22|24.14|8
1611600900000|2021-01-25 18:55:00|24.33|24.25|24.29|24.21|24.34|24.26|24.26|24.18|0
1611601200000|2021-01-25 19:00:00|24.32|24.24|24.29|24.21|24.35|24.27|24.29|24.21|0
1611601500000|2021-01-25 19:05:00|24.3|24.22|24.3|24.22|24.34|24.26|24.27|24.19|0
1611601800000|2021-01-25 19:10:00|24.34|24.26|24.33|24.25|24.41|24.33|24.33|24.25|10
1611602100000|2021-01-25 19:15:00|24.34|24.26|24.34|24.26|24.41|24.33|24.33|24.25|0
1611602400000|2021-01-25 19:20:00|24.33|24.25|24.33|24.25|24.36|24.28|24.31|24.23|0
1611602700000|2021-01-25 19:25:00|24.34|24.26|24.29|24.21|24.37|24.29|24.29|24.21|11
1611603000000|2021-01-25 19:30:00|24.31|24.23|24.33|24.25|24.34|24.26|24.28|24.2|10
1611603300000|2021-01-25 19:35:00|24.35|24.27|24.4|24.32|24.4|24.32|24.34|24.26|0
1611603600000|2021-01-25 19:40:00|24.39|24.31|24.37|24.29|24.39|24.31|24.36|24.28|31
1611603900000|2021-01-25 19:45:00|24.32|24.24|24.39|24.31|24.39|24.31|24.32|24.24|45
1611604200000|2021-01-25 19:50:00|24.38|24.3|24.43|24.35|24.43|24.35|24.34|24.26|0
1611604500000|2021-01-25 19:55:00|24.44|24.36|24.47|24.39|24.55|24.4|24.43|24.29|0
1611604800000|2021-01-25 20:00:00|24.45|24.37|24.54|24.29|24.54|24.39|24.45|24.29|1
1611605100000|2021-01-25 20:05:00|24.53|24.28|24.43|24.35|24.53|24.39|24.42|24.28|12
1611605400000|2021-01-25 20:10:00|24.42|24.34|24.58|24.33|24.59|24.4|24.42|24.28|6
1611605700000|2021-01-25 20:15:00|24.61|24.36|24.49|24.24|24.61|24.39|24.41|24.24|17
1611606000000|2021-01-25 20:20:00|24.38|24.3|24.43|24.35|24.54|24.35|24.37|24.24|1
1611606300000|2021-01-25 20:25:00|24.41|24.33|24.39|24.31|24.43|24.35|24.37|24.29|2
1611606600000|2021-01-25 20:30:00|24.4|24.32|24.43|24.35|24.58|24.35|24.4|24.28|7
1611606900000|2021-01-25 20:35:00|24.53|24.28|24.49|24.24|24.53|24.35|24.37|24.23|0
1611607200000|2021-01-25 20:40:00|24.38|24.3|24.29|24.04|24.49|24.3|24.18|24.04|6
1611607500000|2021-01-25 20:45:00|24.18|24.1|24.27|24.19|24.38|24.2|24.18|24.04|10
1611607800000|2021-01-25 20:50:00|24.34|24.09|24.13|24.05|24.34|24.15|24.11|23.96|49
1611608100000|2021-01-25 20:55:00|24.24|23.99|24.43|24.13|24.45|24.3|24.13|23.98|93
1611620100000|2021-01-26 00:15:00|24.22|23.97|24.23|23.98|24.23|23.98|24.22|23.97|0
1611620400000|2021-01-26 00:20:00|24.27|23.97|24.24|23.99|24.29|24.04|24.23|23.97|0
1611620700000|2021-01-26 00:25:00|24.28|23.98|24.28|24.03|24.28|24.03|24.26|23.98|0
1611621000000|2021-01-26 00:30:00|24.26|24.01|24.28|24.03|24.28|24.03|24.25|24|0
1611621300000|2021-01-26 00:35:00|24.29|24.04|24.28|24.03|24.29|24.15|24.18|24|0
1611621600000|2021-01-26 00:40:00|24.25|24.17|24.36|24.11|24.47|24.23|24.25|24.11|0
1611621900000|2021-01-26 00:45:00|24.38|24.13|24.39|24.14|24.45|24.18|24.38|24.13|0
1611622200000|2021-01-26 00:50:00|24.38|24.13|24.38|24.13|24.39|24.14|24.38|24.13|0
1611622500000|2021-01-26 00:55:00|24.39|24.14|24.38|24.13|24.41|24.23|24.31|24.13|0
1611622800000|2021-01-26 01:00:00|24.37|24.12|24.35|24.1|24.37|24.12|24.35|24.1|1
1611623100000|2021-01-26 01:05:00|24.36|24.06|24.39|24.14|24.4|24.14|24.31|24.06|0
1611623400000|2021-01-26 01:10:00|24.41|24.16|24.37|24.12|24.41|24.16|24.37|24.12|0
1611623700000|2021-01-26 01:15:00|24.39|24.14|24.41|24.16|24.41|24.16|24.39|24.14|0
1611624000000|2021-01-26 01:20:00|24.39|24.14|24.43|24.18|24.43|24.18|24.37|24.12|0
1611624300000|2021-01-26 01:25:00|24.46|24.21|24.46|24.21|24.46|24.21|24.44|24.19|0
1611624600000|2021-01-26 01:30:00|24.44|24.19|24.44|24.19|24.46|24.21|24.44|24.19|0
1611624900000|2021-01-26 01:35:00|24.43|24.18|24.44|24.19|24.46|24.21|24.43|24.18|0
1611625200000|2021-01-26 01:40:00|24.46|24.21|24.44|24.19|24.46|24.21|24.44|24.19|0
1611625500000|2021-01-26 01:45:00|24.46|24.21|24.44|24.19|24.46|24.21|24.44|24.19|0
1611625800000|2021-01-26 01:50:00|24.42|24.17|24.41|24.16|24.42|24.23|24.3|24.16|0
1611626100000|2021-01-26 01:55:00|24.35|24.27|24.41|24.16|24.45|24.27|24.35|24.16|0
1611626400000|2021-01-26 02:00:00|24.35|24.27|24.45|24.2|24.45|24.27|24.35|24.16|0
1611626700000|2021-01-26 02:05:00|24.46|24.21|24.54|24.29|24.57|24.33|24.41|24.21|10
1611627300000|2021-01-26 02:15:00|24.43|24.35|24.59|24.34|24.59|24.4|24.43|24.29|0
1611627600000|2021-01-26 02:20:00|24.61|24.36|24.57|24.32|24.61|24.36|24.57|24.32|0
1611627900000|2021-01-26 02:25:00|24.59|24.34|24.55|24.3|24.61|24.36|24.55|24.3|0
1611628200000|2021-01-26 02:30:00|24.57|24.32|24.62|24.37|24.62|24.37|24.57|24.32|0
1611628500000|2021-01-26 02:35:00|24.61|24.36|24.62|24.37|24.62|24.37|24.57|24.31|0
1611628800000|2021-01-26 02:40:00||24.32||24.32||24.32||24.32|0
1611629100000|2021-01-26 02:45:00|24.57|24.35|24.56|24.31|24.57|24.35|24.43|24.3|5
1611629400000|2021-01-26 02:50:00|24.55|24.3|24.62|24.32|24.62|24.32|24.55|24.3|0
1611629700000|2021-01-26 02:55:00||24.37||24.37||24.37||24.37|0
1611630000000|2021-01-26 03:00:00|24.64|24.39|24.66|24.36|24.67|24.42|24.62|24.36|0
1611630300000|2021-01-26 03:05:00|24.64|24.41|24.67|24.37|24.71|24.46|24.62|24.34|0
1611630600000|2021-01-26 03:10:00|24.66|24.36|24.61|24.36|24.66|24.37|24.61|24.36|0
1611630900000|2021-01-26 03:15:00|24.62|24.32|24.61|24.36|24.62|24.36|24.61|24.32|0
1611631200000|2021-01-26 03:20:00|24.62|24.32|24.66|24.36|24.71|24.41|24.61|24.32|0
1611631500000|2021-01-26 03:25:00|24.67|24.37|24.62|24.32|24.67|24.41|24.61|24.32|0
1611631800000|2021-01-26 03:30:00|24.61|24.36|24.65|24.4|24.66|24.4|24.61|24.36|0
1611632100000|2021-01-26 03:35:00|24.66|24.41|24.48|24.4|24.66|24.45|24.48|24.35|8
1611632400000|2021-01-26 03:40:00|24.46|24.38|24.45|24.37|24.56|24.4|24.43|24.29|10
1611632700000|2021-01-26 03:45:00|24.56|24.31|24.48|24.23|24.56|24.41|24.41|24.23|20
1611633000000|2021-01-26 03:50:00|24.36|24.28|24.34|24.26|24.36|24.28|24.34|24.26|2
1611633300000|2021-01-26 03:55:00|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1611633600000|2021-01-26 04:00:00|24.34|24.26|24.32|24.24|24.34|24.26|24.32|24.24|1
1611634500000|2021-01-26 04:15:00|24.38|24.3|24.43|24.35|24.43|24.35|24.38|24.3|5
1611635100000|2021-01-26 04:25:00|24.57|24.32|24.56|24.26|24.58|24.33|24.51|24.22|10
1611635400000|2021-01-26 04:30:00|24.55|24.3|24.71|24.46|24.71|24.46|24.55|24.26|2
1611635700000|2021-01-26 04:35:00|24.7|24.45|24.84|24.59|24.84|24.59|24.66|24.41|0
1611636000000|2021-01-26 04:40:00|24.82|24.57|24.76|24.51|24.84|24.59|24.76|24.51|0
1611636300000|2021-01-26 04:45:00||24.46||24.51||24.51||24.46|0
1611636900000|2021-01-26 04:55:00|24.74|24.46|24.76|24.46|24.76|24.49|24.72|24.46|0
1611637200000|2021-01-26 05:00:00|24.72|24.47|24.75|24.45|24.76|24.47|24.71|24.45|0
1611637500000|2021-01-26 05:05:00|24.71|24.46|24.75|24.45|24.75|24.47|24.69|24.44|0
1611637800000|2021-01-26 05:10:00|24.71|24.46|24.63|24.38|24.71|24.46|24.63|24.35|0
1611638100000|2021-01-26 05:15:00|24.62|24.37|24.66|24.41|24.67|24.41|24.62|24.36|0
1611638400000|2021-01-26 05:20:00|24.68|24.43|24.71|24.46|24.75|24.46|24.68|24.43|0
1611638700000|2021-01-26 05:25:00|24.7|24.45|24.72|24.47|24.72|24.47|24.66|24.41|0
1611639000000|2021-01-26 05:30:00|24.61|24.53|24.58|24.5|24.61|24.53|24.58|24.5|0
1611639300000|2021-01-26 05:35:00|24.61|24.53|24.58|24.5|24.61|24.53|24.58|24.5|0
1611639600000|2021-01-26 05:40:00|24.6|24.52|24.61|24.53|24.61|24.53|24.6|24.52|0
1611639900000|2021-01-26 05:45:00|24.63|24.55|24.61|24.53|24.72|24.58|24.61|24.47|0
1611640200000|2021-01-26 05:50:00|24.72|24.47|24.72|24.47|24.72|24.47|24.72|24.47|1
1611640500000|2021-01-26 05:55:00|24.61|24.53|24.72|24.47|24.72|24.53|24.61|24.47|0
1611640800000|2021-01-26 06:00:00|24.61|24.53|24.77|24.52|24.79|24.58|24.61|24.47|0
1611641100000|2021-01-26 06:05:00|24.79|24.54|24.72|24.47|24.79|24.54|24.72|24.47|0
1611641400000|2021-01-26 06:10:00|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1611641700000|2021-01-26 06:15:00|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|0
1611642000000|2021-01-26 06:20:00|24.6|24.52|24.6|24.52|24.65|24.57|24.6|24.52|11
1611642300000|2021-01-26 06:25:00|24.64|24.56|24.6|24.52|24.71|24.56|24.6|24.46|0
1611642600000|2021-01-26 06:30:00|24.62|24.54|24.64|24.56|24.65|24.57|24.62|24.54|0
1611642900000|2021-01-26 06:35:00|24.65|24.57|24.8|24.55|24.84|24.65|24.65|24.49|0
1611643200000|2021-01-26 06:40:00|24.73|24.65|24.82|24.57|24.86|24.68|24.72|24.57|0
1611643500000|2021-01-26 06:45:00|24.76|24.68|24.82|24.57|24.82|24.68|24.73|24.54|0
1611643800000|2021-01-26 06:50:00|24.76|24.68|24.81|24.56|24.84|24.68|24.72|24.52|0
1611644100000|2021-01-26 06:55:00|24.79|24.54|24.82|24.57|24.88|24.7|24.76|24.54|1
1611644400000|2021-01-26 07:00:00|24.76|24.68|24.56|24.48|24.86|24.68|24.54|24.46|23
1611644700000|2021-01-26 07:05:00|24.5|24.42|24.54|24.46|24.57|24.49|24.5|24.42|117
1611645000000|2021-01-26 07:10:00|24.55|24.47|24.55|24.47|24.57|24.49|24.55|24.47|1
1611645300000|2021-01-26 07:15:00|24.51|24.43|24.52|24.44|24.56|24.48|24.51|24.43|1
1611645600000|2021-01-26 07:20:00|24.53|24.45|24.55|24.47|24.55|24.47|24.52|24.44|3
1611645900000|2021-01-26 07:25:00|24.53|24.45|24.48|24.4|24.55|24.47|24.45|24.37|30
1611646200000|2021-01-26 07:30:00|24.47|24.39|24.55|24.47|24.57|24.49|24.47|24.39|2
1611646500000|2021-01-26 07:35:00|24.57|24.49|24.57|24.49|24.65|24.57|24.55|24.47|39
1611646800000|2021-01-26 07:40:00|24.59|24.51|24.57|24.49|24.59|24.51|24.55|24.47|0
1611647100000|2021-01-26 07:45:00|24.55|24.47|24.53|24.45|24.57|24.49|24.48|24.4|24
1611647400000|2021-01-26 07:50:00|24.54|24.46|24.43|24.35|24.55|24.47|24.42|24.34|384
1611647700000|2021-01-26 07:55:00|24.42|24.34|24.38|24.3|24.43|24.35|24.38|24.3|102
1611648000000|2021-01-26 08:00:00|24.37|24.29|24.37|24.29|24.38|24.3|24.28|24.2|438
1611648300000|2021-01-26 08:05:00|24.35|24.27|24.28|24.2|24.38|24.3|24.23|24.15|606
1611648600000|2021-01-26 08:10:00|24.24|24.16|24.22|24.14|24.28|24.2|24.13|24.05|360
1611648900000|2021-01-26 08:15:00|24.2|24.12|24.02|23.94|24.2|24.12|24|23.92|353
1611649200000|2021-01-26 08:20:00|24|23.92|24.03|23.95|24.03|23.95|23.89|23.81|326
1611649500000|2021-01-26 08:25:00|24.01|23.93|24.02|23.94|24.07|23.99|23.97|23.89|81
1611649800000|2021-01-26 08:30:00|24|23.92|23.9|23.82|24.02|23.94|23.89|23.81|277
1611650100000|2021-01-26 08:35:00|23.89|23.81|23.8|23.72|23.89|23.81|23.77|23.69|75
1611650400000|2021-01-26 08:40:00|23.84|23.76|23.77|23.69|23.84|23.76|23.77|23.69|243
1611650700000|2021-01-26 08:45:00|23.73|23.65|23.72|23.64|23.73|23.65|23.67|23.59|135
1611651000000|2021-01-26 08:50:00|23.73|23.65|23.77|23.69|23.77|23.69|23.68|23.6|55
1611651300000|2021-01-26 08:55:00|23.79|23.71|23.73|23.65|23.85|23.77|23.72|23.64|108
1611651600000|2021-01-26 09:00:00|23.72|23.64|23.6|23.52|23.73|23.65|23.59|23.51|337
1611651900000|2021-01-26 09:05:00|23.61|23.53|23.59|23.51|23.61|23.53|23.54|23.46|277
1611652200000|2021-01-26 09:10:00|23.6|23.52|23.56|23.48|23.64|23.56|23.56|23.48|85
1611652500000|2021-01-26 09:15:00|23.54|23.46|23.56|23.48|23.56|23.48|23.46|23.38|61
1611652800000|2021-01-26 09:20:00|23.52|23.44|23.42|23.34|23.52|23.44|23.38|23.3|66
1611653100000|2021-01-26 09:25:00|23.43|23.35|23.43|23.35|23.47|23.39|23.42|23.34|167
1611653400000|2021-01-26 09:30:00|23.42|23.34|23.46|23.38|23.47|23.39|23.38|23.3|562
1611653700000|2021-01-26 09:35:00|23.43|23.35|23.56|23.48|23.56|23.48|23.43|23.35|140
1611654000000|2021-01-26 09:40:00|23.57|23.49|23.58|23.5|23.58|23.5|23.52|23.44|42
1611654300000|2021-01-26 09:45:00|23.6|23.52|23.58|23.5|23.63|23.55|23.58|23.5|32
1611654600000|2021-01-26 09:50:00|23.6|23.52|23.67|23.59|23.69|23.61|23.58|23.5|97
1611654900000|2021-01-26 09:55:00|23.69|23.61|23.72|23.64|23.76|23.68|23.67|23.59|18
1611655200000|2021-01-26 10:00:00|23.71|23.63|23.76|23.68|23.76|23.68|23.67|23.59|86
1611655500000|2021-01-26 10:05:00|23.8|23.72|23.76|23.68|23.8|23.72|23.72|23.64|153
1611655800000|2021-01-26 10:10:00|23.74|23.66|23.67|23.59|23.76|23.68|23.67|23.59|6
1611656100000|2021-01-26 10:15:00|||||||||11
1611656400000|2021-01-26 10:20:00|23.65|23.57|23.67|23.59|23.71|23.63|23.65|23.57|46
1611656700000|2021-01-26 10:25:00|23.69|23.61|23.67|23.59|23.69|23.61|23.67|23.59|23
1611657000000|2021-01-26 10:30:00|23.71|23.63|23.72|23.64|23.72|23.64|23.67|23.59|120
1611657300000|2021-01-26 10:35:00|23.7|23.62|23.72|23.64|23.72|23.64|23.68|23.6|249
1611657600000|2021-01-26 10:40:00|23.7|23.62|23.79|23.71|23.79|23.71|23.68|23.6|14
1611657900000|2021-01-26 10:45:00|23.81|23.73|23.77|23.69|23.85|23.77|23.77|23.69|12
1611658200000|2021-01-26 10:50:00|23.82|23.74|23.77|23.69|23.82|23.74|23.77|23.69|19
1611658500000|2021-01-26 10:55:00|23.81|23.73|23.67|23.59|23.81|23.73|23.67|23.59|134
1611658800000|2021-01-26 11:00:00|23.68|23.6|23.7|23.62|23.72|23.64|23.67|23.59|47
1611659100000|2021-01-26 11:05:00|23.68|23.6|23.57|23.49|23.68|23.6|23.57|23.49|155
1611659400000|2021-01-26 11:10:00|23.58|23.5|23.57|23.49|23.6|23.52|23.54|23.46|77
1611659700000|2021-01-26 11:15:00|23.58|23.5|23.62|23.54|23.64|23.56|23.57|23.49|24
1611660000000|2021-01-26 11:20:00|23.6|23.52|23.61|23.53|23.64|23.56|23.59|23.51|40
1611660300000|2021-01-26 11:25:00|23.59|23.51|23.64|23.56|23.68|23.6|23.59|23.51|52
1611660600000|2021-01-26 11:30:00|23.62|23.54|23.66|23.58|23.69|23.61|23.62|23.54|20
1611660900000|2021-01-26 11:35:00|23.64|23.56|23.7|23.62|23.74|23.66|23.64|23.56|52
1611661200000|2021-01-26 11:40:00|23.69|23.61|23.62|23.54|23.7|23.62|23.62|23.54|15
1611661500000|2021-01-26 11:45:00|23.63|23.55|23.54|23.46|23.63|23.55|23.52|23.44|58
1611661800000|2021-01-26 11:50:00|23.52|23.44|23.45|23.37|23.52|23.44|23.44|23.36|45
1611662100000|2021-01-26 11:55:00|23.47|23.39|23.54|23.46|23.54|23.46|23.45|23.37|22
1611662400000|2021-01-26 12:00:00|23.5|23.42|23.49|23.41|23.54|23.46|23.49|23.41|142
1611662700000|2021-01-26 12:05:00|23.47|23.39|23.44|23.36|23.49|23.41|23.37|23.29|128
1611663000000|2021-01-26 12:10:00|23.48|23.4|23.54|23.46|23.55|23.47|23.48|23.4|40
1611663300000|2021-01-26 12:15:00|23.57|23.49|23.54|23.46|23.57|23.49|23.54|23.46|102
1611663600000|2021-01-26 12:20:00|23.49|23.41|23.44|23.36|23.57|23.49|23.44|23.36|81
1611663900000|2021-01-26 12:25:00|23.47|23.39|23.45|23.37|23.48|23.4|23.44|23.36|47
1611664200000|2021-01-26 12:30:00|23.44|23.36|23.49|23.41|23.51|23.43|23.44|23.36|72
1611664500000|2021-01-26 12:35:00|23.48|23.4|23.48|23.4|23.49|23.41|23.4|23.32|221
1611664800000|2021-01-26 12:40:00|23.52|23.44|23.58|23.5|23.59|23.51|23.5|23.42|143
1611665100000|2021-01-26 12:45:00|23.56|23.48|23.67|23.59|23.67|23.59|23.56|23.48|37
1611665400000|2021-01-26 12:50:00|23.65|23.57|23.58|23.5|23.67|23.59|23.54|23.46|51
1611665700000|2021-01-26 12:55:00|23.59|23.51|23.54|23.46|23.59|23.51|23.51|23.43|34
1611666000000|2021-01-26 13:00:00|23.53|23.45|23.54|23.46|23.54|23.46|23.49|23.41|14
1611666300000|2021-01-26 13:05:00|23.5|23.42|23.54|23.46|23.54|23.46|23.5|23.42|35
1611666600000|2021-01-26 13:10:00|23.56|23.48|23.58|23.5|23.59|23.51|23.56|23.48|14
1611666900000|2021-01-26 13:15:00|23.59|23.51|23.58|23.5|23.62|23.54|23.58|23.5|16
1611667200000|2021-01-26 13:20:00|23.57|23.49|23.54|23.46|23.57|23.49|23.54|23.46|16
1611667500000|2021-01-26 13:25:00|23.56|23.48|23.67|23.59|23.67|23.59|23.54|23.46|32
1611667800000|2021-01-26 13:30:00|23.65|23.57|23.68|23.6|23.72|23.64|23.65|23.57|27
1611668100000|2021-01-26 13:35:00|23.7|23.62|23.68|23.6|23.72|23.64|23.67|23.59|79
1611668400000|2021-01-26 13:40:00|23.67|23.59|23.62|23.54|23.67|23.59|23.62|23.54|3
1611668700000|2021-01-26 13:45:00|23.63|23.55|23.62|23.54|23.63|23.55|23.59|23.51|12
1611669000000|2021-01-26 13:50:00|23.61|23.53|23.58|23.5|23.62|23.54|23.58|23.5|8
1611669300000|2021-01-26 13:55:00|23.57|23.49|23.57|23.49|23.62|23.54|23.57|23.49|44
1611669600000|2021-01-26 14:00:00|23.54|23.46|23.49|23.41|23.54|23.46|23.47|23.39|156
1611669900000|2021-01-26 14:05:00|23.45|23.37|23.45|23.37|23.49|23.41|23.4|23.32|274
1611670200000|2021-01-26 14:10:00|23.47|23.39|23.44|23.36|23.49|23.41|23.42|23.34|568
1611670500000|2021-01-26 14:15:00|23.45|23.37|23.45|23.37|23.49|23.41|23.45|23.37|52
1611670800000|2021-01-26 14:20:00|23.49|23.41|23.54|23.46|23.54|23.46|23.45|23.37|79
1611671100000|2021-01-26 14:25:00|23.53|23.45|23.49|23.41|23.53|23.45|23.45|23.37|67
1611671400000|2021-01-26 14:30:00|23.45|23.37|23.4|23.32|23.45|23.37|23.3|23.22|291
1611671700000|2021-01-26 14:35:00|23.41|23.33|23.46|23.38|23.5|23.42|23.41|23.33|61
1611672000000|2021-01-26 14:40:00|23.47|23.39|23.5|23.42|23.5|23.42|23.42|23.34|134
1611672300000|2021-01-26 14:45:00|23.48|23.4|23.47|23.39|23.52|23.44|23.45|23.37|64
1611672600000|2021-01-26 14:50:00|23.5|23.42|23.51|23.43|23.58|23.5|23.48|23.4|253
1611672900000|2021-01-26 14:55:00|23.5|23.42|23.51|23.43|23.55|23.47|23.46|23.38|100
1611673200000|2021-01-26 15:00:00|23.5|23.42|23.37|23.29|23.5|23.42|23.35|23.27|324
1611673500000|2021-01-26 15:05:00|23.38|23.3|23.3|23.22|23.38|23.3|23.28|23.2|224
1611673800000|2021-01-26 15:10:00|23.28|23.2|23.42|23.34|23.5|23.42|23.28|23.2|452
1611674100000|2021-01-26 15:15:00|23.45|23.37|23.5|23.42|23.5|23.42|23.37|23.29|191
1611674400000|2021-01-26 15:20:00|23.54|23.46|23.45|23.37|23.55|23.47|23.41|23.33|245
1611674700000|2021-01-26 15:25:00|23.46|23.38|23.35|23.27|23.47|23.39|23.35|23.27|39
1611675000000|2021-01-26 15:30:00|23.36|23.28|23.32|23.24|23.4|23.32|23.32|23.24|683
1611675300000|2021-01-26 15:35:00|23.3|23.22|23.32|23.24|23.37|23.29|23.28|23.2|257
1611675600000|2021-01-26 15:40:00|23.3|23.22|23.3|23.22|23.32|23.24|23.27|23.19|68
1611675900000|2021-01-26 15:45:00|23.27|23.19|23.32|23.24|23.32|23.24|23.27|23.19|279
1611676200000|2021-01-26 15:50:00|23.31|23.23|23.32|23.24|23.37|23.29|23.27|23.19|238
1611676500000|2021-01-26 15:55:00|23.28|23.2|23.32|23.24|23.37|23.29|23.28|23.2|140
1611676800000|2021-01-26 16:00:00|23.3|23.22|23.28|23.2|23.32|23.24|23.27|23.19|921
1611677100000|2021-01-26 16:05:00|23.24|23.16|23.42|23.34|23.47|23.39|23.23|23.15|630
1611677400000|2021-01-26 16:10:00|23.41|23.33|23.37|23.29|23.42|23.34|23.32|23.24|269
1611677700000|2021-01-26 16:15:00|23.33|23.25|23.37|23.29|23.37|23.29|23.32|23.24|804
1611678000000|2021-01-26 16:20:00|23.33|23.25|23.4|23.32|23.4|23.32|23.33|23.25|617
1611678300000|2021-01-26 16:25:00|23.44|23.36|23.4|23.32|23.45|23.37|23.34|23.26|919
1611678600000|2021-01-26 16:30:00|23.42|23.34|23.41|23.33|23.44|23.36|23.35|23.27|451
1611678900000|2021-01-26 16:35:00|23.4|23.32|23.36|23.28|23.45|23.37|23.35|23.27|97
1611679200000|2021-01-26 16:40:00|23.37|23.29|23.45|23.37|23.45|23.37|23.37|23.29|103
1611679500000|2021-01-26 16:45:00|23.43|23.35|23.55|23.47|23.55|23.47|23.41|23.33|53
1611679800000|2021-01-26 16:50:00|23.53|23.45|23.65|23.57|23.67|23.59|23.47|23.39|109
1611680100000|2021-01-26 16:55:00|23.67|23.59|23.54|23.46|23.67|23.59|23.5|23.42|199
1611680400000|2021-01-26 17:00:00|23.55|23.47|23.42|23.34|23.55|23.47|23.42|23.34|86
1611680700000|2021-01-26 17:05:00|23.45|23.37|23.5|23.42|23.51|23.43|23.45|23.37|10
1611681000000|2021-01-26 17:10:00|23.49|23.41|23.5|23.42|23.5|23.42|23.45|23.37|1
1611681300000|2021-01-26 17:15:00|23.51|23.43|23.45|23.37|23.51|23.43|23.42|23.34|56
1611681600000|2021-01-26 17:20:00|23.42|23.34|23.4|23.32|23.42|23.34|23.39|23.31|8
1611681900000|2021-01-26 17:25:00|23.35|23.27|23.3|23.22|23.35|23.27|23.29|23.21|19
1611682200000|2021-01-26 17:30:00|23.29|23.21|23.3|23.22|23.3|23.22|23.25|23.17|15
1611682500000|2021-01-26 17:35:00|23.35|23.27|23.3|23.22|23.35|23.27|23.3|23.22|16
1611682800000|2021-01-26 17:40:00|23.32|23.24|23.39|23.31|23.39|23.31|23.3|23.22|22
1611683100000|2021-01-26 17:45:00|23.35|23.27|23.34|23.26|23.4|23.32|23.34|23.26|4
1611683400000|2021-01-26 17:50:00|23.37|23.29|23.3|23.22|23.37|23.29|23.3|23.22|2
1611683700000|2021-01-26 17:55:00|23.32|23.24|23.44|23.36|23.45|23.37|23.32|23.24|14
1611684000000|2021-01-26 18:00:00|23.43|23.35|23.37|23.29|23.48|23.4|23.35|23.27|23
1611684300000|2021-01-26 18:05:00|23.39|23.31|23.36|23.28|23.45|23.37|23.36|23.28|3
1611684600000|2021-01-26 18:10:00|23.35|23.27|23.37|23.29|23.37|23.29|23.31|23.23|20
1611684900000|2021-01-26 18:15:00|23.36|23.28|23.36|23.28|23.37|23.29|23.33|23.25|2
1611685200000|2021-01-26 18:20:00|23.37|23.29|23.38|23.3|23.42|23.34|23.36|23.28|1
1611685500000|2021-01-26 18:25:00|23.36|23.28|23.38|23.3|23.38|23.3|23.35|23.27|0
1611685800000|2021-01-26 18:30:00|23.36|23.28|23.39|23.31|23.43|23.35|23.36|23.28|7
1611686100000|2021-01-26 18:35:00|23.4|23.32|23.39|23.31|23.42|23.34|23.37|23.29|2
1611686400000|2021-01-26 18:40:00|23.38|23.3|23.38|23.3|23.4|23.32|23.35|23.27|0
1611686700000|2021-01-26 18:45:00|23.4|23.32|23.44|23.36|23.44|23.36|23.4|23.32|1
1611687000000|2021-01-26 18:50:00|23.42|23.34|23.39|23.31|23.42|23.34|23.38|23.3|44
1611687300000|2021-01-26 18:55:00|23.42|23.34|23.42|23.34|23.42|23.34|23.38|23.3|0
1611687600000|2021-01-26 19:00:00|23.44|23.36|23.41|23.33|23.44|23.36|23.4|23.32|1
1611687900000|2021-01-26 19:05:00|23.42|23.34|23.33|23.25|23.42|23.34|23.33|23.25|26
1611688200000|2021-01-26 19:10:00|23.31|23.23|23.33|23.25|23.36|23.28|23.3|23.22|2
1611688500000|2021-01-26 19:15:00|23.34|23.26|23.42|23.34|23.42|23.34|23.34|23.26|25
1611688800000|2021-01-26 19:20:00|23.45|23.37|23.45|23.37|23.45|23.37|23.45|23.37|6
1611689100000|2021-01-26 19:25:00|23.46|23.38|23.56|23.48|23.63|23.55|23.46|23.38|10
1611689400000|2021-01-26 19:30:00|23.57|23.49|23.5|23.42|23.57|23.49|23.44|23.36|0
1611689700000|2021-01-26 19:35:00|23.48|23.4|23.52|23.44|23.52|23.44|23.47|23.39|0
1611690000000|2021-01-26 19:40:00|23.5|23.42|23.49|23.41|23.52|23.44|23.49|23.41|0
1611690300000|2021-01-26 19:45:00|23.47|23.39|23.49|23.41|23.52|23.44|23.47|23.39|0
1611690600000|2021-01-26 19:50:00|23.52|23.44|23.44|23.36|23.52|23.44|23.42|23.34|3
1611690900000|2021-01-26 19:55:00|23.45|23.37|23.4|23.32|23.5|23.39|23.38|23.25|1
1611691200000|2021-01-26 20:00:00|23.41|23.33|23.51|23.26|23.56|23.4|23.4|23.25|0
1611691500000|2021-01-26 20:05:00|23.52|23.27|23.52|23.27|23.53|23.4|23.45|23.26|10
1611691800000|2021-01-26 20:10:00|23.51|23.26|23.51|23.43|23.52|23.43|23.45|23.26|3
1611692100000|2021-01-26 20:15:00|23.49|23.41|23.52|23.44|23.57|23.44|23.49|23.31|0
1611692400000|2021-01-26 20:20:00|23.5|23.42|23.53|23.28|23.57|23.42|23.5|23.28|0
1611692700000|2021-01-26 20:25:00|23.41|23.33|23.43|23.18|23.48|23.33|23.41|23.18|0
1611693000000|2021-01-26 20:30:00|23.37|23.29|23.48|23.23|23.48|23.29|23.37|23.18|1
1611693300000|2021-01-26 20:35:00|23.46|23.21|23.57|23.32|23.57|23.38|23.42|23.2|0
1611693600000|2021-01-26 20:40:00|23.54|23.29|23.53|23.28|23.57|23.43|23.46|23.28|5
1611693900000|2021-01-26 20:45:00|23.48|23.4|23.52|23.44|23.58|23.44|23.48|23.33|0
1611694200000|2021-01-26 20:50:00|23.58|23.33|23.71|23.46|23.71|23.52|23.52|23.33|0
1611694500000|2021-01-26 20:55:00|23.7|23.45|23.64|23.34|23.82|23.64|23.58|23.3|7
1611706500000|2021-01-27 00:15:00|23.8|23.55|23.74|23.66|23.81|23.66|23.73|23.55|0
1611706800000|2021-01-27 00:20:00|23.72|23.64|23.76|23.51|23.77|23.64|23.69|23.5|8
1611707100000|2021-01-27 00:25:00|23.74|23.49|23.72|23.47|23.74|23.49|23.7|23.45|0
1611707400000|2021-01-27 00:30:00|23.66|23.58|23.72|23.47|23.77|23.58|23.66|23.47|0
1611708000000|2021-01-27 00:40:00|23.66|23.58|23.76|23.51|23.76|23.58|23.66|23.51|0
1611708300000|2021-01-27 00:45:00|23.77|23.52|23.76|23.51|23.77|23.52|23.76|23.51|0
1611708600000|2021-01-27 00:50:00|23.77|23.52|23.72|23.47|23.77|23.52|23.72|23.47|0
1611708900000|2021-01-27 00:55:00|23.7|23.45|23.69|23.44|23.72|23.47|23.69|23.44|0
1611709200000|2021-01-27 01:00:00|23.62|23.54|23.72|23.47|23.72|23.54|23.62|23.46|0
1611709500000|2021-01-27 01:05:00|23.73|23.48|23.76|23.51|23.76|23.58|23.66|23.47|0
1611709800000|2021-01-27 01:10:00|23.69|23.61|23.76|23.51|23.81|23.63|23.69|23.51|0
1611710100000|2021-01-27 01:15:00|23.69|23.61|23.76|23.51|23.77|23.63|23.69|23.51|0
1611710400000|2021-01-27 01:20:00|23.77|23.52|23.76|23.51|23.77|23.58|23.66|23.47|0
1611710700000|2021-01-27 01:25:00|23.74|23.49|23.73|23.48|23.76|23.51|23.72|23.47|0
1611711000000|2021-01-27 01:30:00|23.72|23.47|23.69|23.44|23.73|23.5|23.58|23.41|0
1611711300000|2021-01-27 01:35:00|23.63|23.55|23.76|23.51|23.78|23.6|23.63|23.47|0
1611711600000|2021-01-27 01:40:00|23.75|23.5|23.74|23.49|23.75|23.5|23.71|23.46|0
1611711900000|2021-01-27 01:45:00|23.67|23.59|23.71|23.63|23.82|23.68|23.67|23.51|0
1611712200000|2021-01-27 01:50:00|23.72|23.64|23.73|23.65|23.85|23.71|23.72|23.57|0
1611712500000|2021-01-27 01:55:00|23.72|23.64|23.73|23.65|23.73|23.65|23.72|23.64|0
1611712800000|2021-01-27 02:00:00|23.84|23.59|23.8|23.72|23.84|23.72|23.75|23.59|0
1611713100000|2021-01-27 02:05:00|23.79|23.71|23.78|23.7|23.8|23.72|23.74|23.66|10
1611713400000|2021-01-27 02:10:00|23.76|23.68|23.8|23.72|23.8|23.72|23.76|23.68|24
1611713700000|2021-01-27 02:15:00|23.78|23.7|23.77|23.69|23.8|23.72|23.75|23.67|24
1611714000000|2021-01-27 02:20:00|23.79|23.71|23.8|23.72|23.8|23.72|23.77|23.69|1
1611714300000|2021-01-27 02:25:00|23.79|23.71|23.75|23.67|23.8|23.72|23.75|23.67|1
1611714600000|2021-01-27 02:30:00|23.77|23.69|23.75|23.67|23.85|23.69|23.73|23.6|7
1611714900000|2021-01-27 02:35:00|23.85|23.6|23.85|23.6|23.85|23.67|23.75|23.6|0
1611715500000|2021-01-27 02:45:00|23.79|23.71|23.85|23.6|23.85|23.71|23.79|23.6|0
1611715800000|2021-01-27 02:50:00|23.75|23.67|23.85|23.6|23.85|23.67|23.75|23.6|0
1611716400000|2021-01-27 03:00:00|23.79|23.71|23.85|23.6|23.85|23.71|23.79|23.6|0
1611716700000|2021-01-27 03:05:00|23.79|23.71|23.8|23.72|23.85|23.72|23.79|23.6|0
1611717300000|2021-01-27 03:15:00|23.85|23.6|23.8|23.72|23.85|23.72|23.79|23.6|0
1611718200000|2021-01-27 03:30:00|23.79|23.71|23.8|23.72|23.8|23.72|23.79|23.71|0
1611718500000|2021-01-27 03:35:00|23.79|23.71|23.79|23.71|23.85|23.72|23.79|23.6|0
1611718800000|2021-01-27 03:40:00|23.85|23.6|23.79|23.71|23.85|23.71|23.79|23.6|0
1611719100000|2021-01-27 03:45:00|23.85|23.6|23.79|23.71|23.85|23.71|23.77|23.6|0
1611720000000|2021-01-27 04:00:00|23.85|23.6|23.79|23.71|23.85|23.71|23.79|23.6|0
1611720300000|2021-01-27 04:05:00|23.85|23.6|23.79|23.71|23.85|23.71|23.77|23.6|0
1611721200000|2021-01-27 04:20:00|23.81|23.73|23.82|23.74|23.89|23.74|23.79|23.64|3
1611722400000|2021-01-27 04:40:00|23.89|23.64|23.89|23.64|23.89|23.74|23.82|23.64|0
1611723000000|2021-01-27 04:50:00|23.82|23.74|23.82|23.74|23.89|23.74|23.82|23.64|0
1611723300000|2021-01-27 04:55:00|23.89|23.64|23.89|23.64|23.89|23.64|23.89|23.64|0
1611723600000|2021-01-27 05:00:00|23.82|23.74|23.89|23.64|23.89|23.74|23.82|23.64|0
1611723900000|2021-01-27 05:05:00|23.87|23.62|23.86|23.61|23.89|23.64|23.86|23.61|0
1611724500000|2021-01-27 05:15:00|23.79|23.71|23.89|23.64|23.89|23.74|23.79|23.61|0
1611724800000|2021-01-27 05:20:00|23.82|23.74|23.89|23.64|23.91|23.74|23.81|23.64|0
1611725700000|2021-01-27 05:35:00|23.82|23.74|23.89|23.64|23.89|23.74|23.82|23.64|0
1611726000000|2021-01-27 05:40:00|23.87|23.62|23.86|23.61|23.89|23.64|23.86|23.61|0
1611726300000|2021-01-27 05:45:00|23.79|23.71|23.86|23.61|23.87|23.71|23.79|23.61|0
1611726600000|2021-01-27 05:50:00|23.75|23.67|23.75|23.67|23.75|23.67|23.75|23.67|0
1611727200000|2021-01-27 06:00:00|23.86|23.61|23.86|23.61|23.86|23.61|23.86|23.61|0
1611727500000|2021-01-27 06:05:00|23.8|23.72|23.86|23.61|23.9|23.72|23.8|23.61|0
1611727800000|2021-01-27 06:10:00|23.8|23.72|23.86|23.61|23.9|23.72|23.8|23.61|0
1611728400000|2021-01-27 06:20:00|23.8|23.72|23.86|23.61|23.86|23.72|23.8|23.61|0
1611728700000|2021-01-27 06:25:00|23.8|23.72|23.86|23.61|23.86|23.72|23.8|23.61|2
1611729000000|2021-01-27 06:30:00|23.8|23.72|23.86|23.61|23.86|23.72|23.8|23.61|0
1611729300000|2021-01-27 06:35:00|23.84|23.59|23.79|23.54|23.84|23.59|23.79|23.54|0
1611729600000|2021-01-27 06:40:00|23.73|23.65|23.79|23.54|23.79|23.65|23.73|23.54|0
1611729900000|2021-01-27 06:45:00|23.73|23.65|23.84|23.59|23.84|23.65|23.71|23.54|0
1611730200000|2021-01-27 06:50:00|23.83|23.58|23.74|23.66|23.84|23.66|23.74|23.54|42
1611730500000|2021-01-27 06:55:00|23.73|23.65|23.75|23.67|23.75|23.67|23.73|23.65|61
1611730800000|2021-01-27 07:00:00|23.77|23.69|23.79|23.71|23.85|23.77|23.77|23.69|81
1611731100000|2021-01-27 07:05:00|23.81|23.73|23.8|23.72|23.81|23.73|23.77|23.69|4
1611731400000|2021-01-27 07:10:00|23.79|23.71|23.74|23.66|23.79|23.71|23.74|23.66|0
1611731700000|2021-01-27 07:15:00|23.73|23.65|23.73|23.65|23.76|23.68|23.73|23.65|16
1611732000000|2021-01-27 07:20:00|23.71|23.63|23.77|23.69|23.77|23.69|23.71|23.63|25
1611732300000|2021-01-27 07:25:00|23.76|23.68|23.75|23.67|23.77|23.69|23.75|23.67|0
1611732600000|2021-01-27 07:30:00|23.76|23.68|23.78|23.7|23.78|23.7|23.72|23.64|28
1611732900000|2021-01-27 07:35:00|23.76|23.68|23.79|23.71|23.79|23.71|23.75|23.67|0
1611733200000|2021-01-27 07:40:00|23.77|23.69|23.75|23.67|23.79|23.71|23.71|23.63|1
1611733500000|2021-01-27 07:45:00|23.76|23.68|23.81|23.73|23.81|23.73|23.75|23.67|14
1611733800000|2021-01-27 07:50:00|23.83|23.75|23.83|23.75|23.85|23.77|23.81|23.73|12
1611734100000|2021-01-27 07:55:00|23.81|23.73|23.71|23.63|23.83|23.75|23.71|23.63|31
1611734400000|2021-01-27 08:00:00|23.73|23.65|24.07|23.99|24.13|24.05|23.73|23.65|401
1611734700000|2021-01-27 08:05:00|24.06|23.98|23.95|23.87|24.13|24.05|23.86|23.78|205
1611735000000|2021-01-27 08:10:00|23.93|23.85|23.94|23.86|23.98|23.9|23.84|23.76|221
1611735300000|2021-01-27 08:15:00|23.98|23.9|23.98|23.9|24.04|23.96|23.94|23.86|76
1611735600000|2021-01-27 08:20:00|24|23.92|24.08|24|24.08|24|23.98|23.9|251
1611735900000|2021-01-27 08:25:00|24.06|23.98|24.1|24.02|24.11|24.03|23.99|23.91|38
1611736200000|2021-01-27 08:30:00|24.08|24|24.05|23.97|24.11|24.03|24.02|23.94|117
1611736500000|2021-01-27 08:35:00|24.06|23.98|24.01|23.93|24.06|23.98|23.97|23.89|146
1611736800000|2021-01-27 08:40:00|24.04|23.96|24.05|23.97|24.08|24|24.01|23.93|112
1611737100000|2021-01-27 08:45:00|24.06|23.98|24.15|24.07|24.15|24.07|24.05|23.97|213
1611737400000|2021-01-27 08:50:00|24.17|24.09|24.2|24.12|24.24|24.16|24.15|24.07|266
1611737700000|2021-01-27 08:55:00|24.21|24.13|24.18|24.1|24.27|24.19|24.18|24.1|644
1611738000000|2021-01-27 09:00:00|24.2|24.12|24.02|23.94|24.22|24.14|24.02|23.94|291
1611738300000|2021-01-27 09:05:00|24|23.92|24.02|23.94|24.02|23.94|23.93|23.85|145
1611738600000|2021-01-27 09:10:00|24.04|23.96|24.03|23.95|24.07|23.99|23.98|23.9|167
1611738900000|2021-01-27 09:15:00|24.02|23.94|23.94|23.86|24.07|23.99|23.94|23.86|25
1611739200000|2021-01-27 09:20:00|23.96|23.88|23.95|23.87|23.98|23.9|23.89|23.81|7
1611739500000|2021-01-27 09:25:00|23.94|23.86|23.94|23.86|23.96|23.88|23.9|23.82|55
1611739800000|2021-01-27 09:30:00|23.91|23.83|23.94|23.86|23.95|23.87|23.9|23.82|6
1611740100000|2021-01-27 09:35:00|23.93|23.85|24.01|23.93|24.03|23.95|23.93|23.85|62
1611740400000|2021-01-27 09:40:00|24.02|23.94|24.08|24|24.08|24|24.01|23.93|247
1611740700000|2021-01-27 09:45:00|24.06|23.98|24.13|24.05|24.13|24.05|24.05|23.97|53
1611741000000|2021-01-27 09:50:00|24.1|24.02|24.13|24.05|24.13|24.05|24.08|24|21
1611741300000|2021-01-27 09:55:00|24.11|24.03|24.13|24.05|24.13|24.05|24.08|24|74
1611741600000|2021-01-27 10:00:00|24.14|24.06|24.18|24.1|24.18|24.1|24.13|24.05|193
1611741900000|2021-01-27 10:05:00|24.22|24.14|24.27|24.19|24.27|24.19|24.18|24.1|131
1611742200000|2021-01-27 10:10:00|24.32|24.24|24.32|24.24|24.37|24.29|24.28|24.2|484
1611742500000|2021-01-27 10:15:00|24.33|24.25|24.3|24.22|24.35|24.27|24.3|24.22|192
1611742800000|2021-01-27 10:20:00|24.29|24.21|24.34|24.26|24.34|24.26|24.25|24.17|438
1611743100000|2021-01-27 10:25:00|24.38|24.3|24.37|24.29|24.38|24.3|24.37|24.29|422
1611743400000|2021-01-27 10:30:00|24.41|24.33|24.31|24.23|24.41|24.33|24.29|24.21|462
1611743700000|2021-01-27 10:35:00|24.33|24.25|24.41|24.33|24.41|24.33|24.31|24.23|24
1611744000000|2021-01-27 10:40:00|24.42|24.34|24.51|24.43|24.51|24.43|24.39|24.31|103
1611744300000|2021-01-27 10:45:00|24.52|24.44|24.59|24.51|24.61|24.53|24.47|24.39|208
1611744600000|2021-01-27 10:50:00|24.61|24.53|24.76|24.68|24.76|24.68|24.59|24.51|757
1611744900000|2021-01-27 10:55:00|24.73|24.65|24.8|24.72|24.8|24.72|24.73|24.65|284
1611745200000|2021-01-27 11:00:00|24.81|24.73|24.98|24.9|25.03|24.95|24.81|24.73|1123
1611745500000|2021-01-27 11:05:00|25.03|24.95|24.77|24.69|25.08|25|24.77|24.69|630
1611745800000|2021-01-27 11:10:00|24.79|24.71|24.67|24.59|24.79|24.71|24.59|24.51|307
1611746100000|2021-01-27 11:15:00|24.64|24.56|24.61|24.53|24.66|24.58|24.57|24.49|218
1611746400000|2021-01-27 11:20:00|24.62|24.54|24.59|24.51|24.62|24.54|24.51|24.43|95
1611746700000|2021-01-27 11:25:00|24.61|24.53|24.68|24.6|24.78|24.7|24.59|24.51|263
1611747000000|2021-01-27 11:30:00|24.69|24.61|24.86|24.78|24.86|24.78|24.68|24.6|226
1611747300000|2021-01-27 11:35:00|24.88|24.8|25.05|24.97|25.05|24.97|24.85|24.77|478
1611747600000|2021-01-27 11:40:00|25.1|25.02|25.17|25.09|25.2|25.12|25.05|24.97|297
1611747900000|2021-01-27 11:45:00|25.2|25.12|25.48|25.4|25.58|25.5|25.2|25.12|1037
1611748200000|2021-01-27 11:50:00|25.51|25.43|25.23|25.15|25.68|25.6|25.23|25.15|1002
1611748500000|2021-01-27 11:55:00|25.27|25.19|25.21|25.13|25.32|25.24|25.18|25.1|541
1611748800000|2021-01-27 12:00:00|25.2|25.12|25.1|25.02|25.23|25.15|25.1|25.02|172
1611749100000|2021-01-27 12:05:00|25.13|25.05|25.16|25.08|25.2|25.12|25.06|24.98|242
1611749400000|2021-01-27 12:10:00|25.2|25.12|25.52|25.44|25.54|25.46|25.18|25.1|584
1611749700000|2021-01-27 12:15:00|25.54|25.46|25.68|25.6|25.71|25.63|25.45|25.37|372
1611750000000|2021-01-27 12:20:00|25.69|25.61|25.53|25.45|25.69|25.61|25.53|25.45|1792
1611750300000|2021-01-27 12:25:00|25.54|25.46|25.34|25.26|25.67|25.59|25.34|25.26|272
1611750600000|2021-01-27 12:30:00|25.36|25.28|25.31|25.23|25.44|25.36|25.25|25.17|261
1611750900000|2021-01-27 12:35:00|25.33|25.25|25.52|25.44|25.54|25.46|25.26|25.18|312
1611751200000|2021-01-27 12:40:00|25.54|25.46|25.58|25.5|25.62|25.54|25.44|25.36|1271
1611751500000|2021-01-27 12:45:00|25.59|25.51|25.29|25.21|25.59|25.51|25.29|25.21|327
1611751800000|2021-01-27 12:50:00|25.31|25.23|25.52|25.44|25.52|25.44|25.31|25.23|40
1611752100000|2021-01-27 12:55:00|25.54|25.46|25.67|25.59|25.67|25.59|25.54|25.46|395
1611752400000|2021-01-27 13:00:00|25.65|25.57|25.68|25.6|25.72|25.64|25.58|25.5|157
1611752700000|2021-01-27 13:05:00|25.67|25.59|25.53|25.45|25.7|25.62|25.52|25.44|162
1611753000000|2021-01-27 13:10:00|25.56|25.48|25.41|25.33|25.58|25.5|25.4|25.32|349
1611753300000|2021-01-27 13:15:00|25.4|25.32|25.06|24.98|25.42|25.34|25.06|24.98|461
1611753600000|2021-01-27 13:20:00|25.11|25.03|25.15|25.07|25.18|25.1|25.06|24.98|605
1611753900000|2021-01-27 13:25:00|25.11|25.03|25.3|25.22|25.32|25.24|25.1|25.02|179
1611754200000|2021-01-27 13:30:00|25.28|25.2|25.4|25.32|25.43|25.35|25.28|25.2|59
1611754500000|2021-01-27 13:35:00|25.38|25.3|25.63|25.55|25.67|25.59|25.38|25.3|1886
1611754800000|2021-01-27 13:40:00|25.62|25.54|25.45|25.37|25.63|25.55|25.41|25.33|887
1611755100000|2021-01-27 13:45:00|25.46|25.38|25.42|25.34|25.5|25.42|25.37|25.29|150
1611755400000|2021-01-27 13:50:00|25.38|25.3|25.33|25.25|25.38|25.3|25.3|25.22|225
1611755700000|2021-01-27 13:55:00|25.31|25.23|25.38|25.3|25.53|25.45|25.28|25.2|792
1611756000000|2021-01-27 14:00:00|25.39|25.31|25.39|25.31|25.39|25.31|25.25|25.17|628
1611756300000|2021-01-27 14:05:00|25.38|25.3|25.64|25.56|25.65|25.57|25.38|25.3|1016
1611756600000|2021-01-27 14:10:00|25.63|25.55|25.58|25.5|25.68|25.6|25.58|25.5|932
1611756900000|2021-01-27 14:15:00|25.62|25.54|25.42|25.34|25.63|25.55|25.42|25.34|746
1611757200000|2021-01-27 14:20:00|25.38|25.3|25.38|25.3|25.4|25.32|25.33|25.25|230
1611757500000|2021-01-27 14:25:00|25.34|25.26|25.16|25.08|25.35|25.27|25.13|25.05|861
1611757800000|2021-01-27 14:30:00|25.18|25.1|25.91|25.83|25.95|25.87|25.16|25.08|1858
1611758100000|2021-01-27 14:35:00|25.93|25.85|25.94|25.86|26.2|26.12|25.9|25.82|1779
1611758400000|2021-01-27 14:40:00|25.95|25.87|26.37|26.29|26.38|26.3|25.95|25.87|1321
1611758700000|2021-01-27 14:45:00|26.38|26.3|26.31|26.23|26.38|26.3|26.04|25.96|1233
1611759000000|2021-01-27 14:50:00|26.33|26.25|26.36|26.28|26.66|26.58|26.27|26.19|840
1611759300000|2021-01-27 14:55:00|26.38|26.3|26.09|26.01|26.39|26.31|25.85|25.77|1218
1611759600000|2021-01-27 15:00:00|26.11|26.03|25.77|25.69|26.18|26.1|25.72|25.64|562
1611759900000|2021-01-27 15:05:00|25.76|25.68|25.52|25.44|25.82|25.74|25.48|25.4|1366
1611760200000|2021-01-27 15:10:00|25.53|25.45|25.65|25.57|25.67|25.59|25.48|25.4|2482
1611760500000|2021-01-27 15:15:00|25.69|25.61|25.57|25.49|25.87|25.79|25.52|25.44|647
1611760800000|2021-01-27 15:20:00|25.55|25.47|25.48|25.4|25.55|25.47|25.35|25.27|567
1611761100000|2021-01-27 15:25:00|25.47|25.39|25.68|25.6|25.68|25.6|25.43|25.35|636
1611761400000|2021-01-27 15:30:00|25.65|25.57|25.75|25.67|25.83|25.75|25.43|25.35|757
1611761700000|2021-01-27 15:35:00|25.77|25.69|25.9|25.82|25.9|25.82|25.75|25.67|680
1611762000000|2021-01-27 15:40:00|25.88|25.8|25.65|25.57|25.93|25.85|25.61|25.53|612
1611762300000|2021-01-27 15:45:00|25.66|25.58|25.55|25.47|25.69|25.61|25.52|25.44|477
1611762600000|2021-01-27 15:50:00|25.57|25.49|25.62|25.54|25.72|25.64|25.55|25.47|310
1611762900000|2021-01-27 15:55:00|25.63|25.55|25.68|25.6|25.72|25.64|25.53|25.45|637
1611763200000|2021-01-27 16:00:00|25.72|25.64|25.77|25.69|25.83|25.75|25.68|25.6|550
1611763500000|2021-01-27 16:05:00|25.73|25.65|26|25.92|26.01|25.93|25.72|25.64|281
1611763800000|2021-01-27 16:10:00|26.01|25.93|26.2|26.12|26.2|26.12|25.97|25.89|569
1611764100000|2021-01-27 16:15:00|26.17|26.09|26.35|26.27|26.39|26.31|26.15|26.07|632
1611764400000|2021-01-27 16:20:00|26.36|26.28|26.22|26.14|26.44|26.36|26.17|26.09|1173
1611764700000|2021-01-27 16:25:00|26.19|26.11|26.13|26.05|26.22|26.14|26.05|25.97|1701
1611765000000|2021-01-27 16:30:00|26.15|26.07|26.28|26.2|26.32|26.24|26.12|26.04|1240
1611765300000|2021-01-27 16:35:00|26.32|26.24|26.23|26.15|26.34|26.26|26.1|26.02|610
1611765600000|2021-01-27 16:40:00|26.25|26.17|26.28|26.2|26.28|26.2|26.17|26.09|1227
1611765900000|2021-01-27 16:45:00|26.32|26.24|26.51|26.43|26.52|26.44|26.09|26.01|295
1611766200000|2021-01-27 16:50:00|26.49|26.41|26.64|26.56|26.67|26.59|26.41|26.33|118
1611766500000|2021-01-27 16:55:00|26.65|26.57|26.83|26.75|26.83|26.75|26.62|26.54|158
1611766800000|2021-01-27 17:00:00|26.79|26.71|26.86|26.78|26.88|26.8|26.71|26.63|341
1611767100000|2021-01-27 17:05:00|26.84|26.76|26.43|26.35|26.86|26.78|26.39|26.31|400
1611767400000|2021-01-27 17:10:00|26.44|26.36|26.22|26.14|26.48|26.4|26.2|26.12|65
1611767700000|2021-01-27 17:15:00|26.24|26.16|26.26|26.18|26.3|26.22|26.17|26.09|28
1611768000000|2021-01-27 17:20:00|26.24|26.16|26.31|26.23|26.35|26.27|26.22|26.14|23
1611768300000|2021-01-27 17:25:00|26.3|26.22|26.36|26.28|26.42|26.34|26.3|26.22|29
1611768600000|2021-01-27 17:30:00|26.35|26.27|26.48|26.4|26.5|26.42|26.35|26.27|22
1611768900000|2021-01-27 17:35:00|26.47|26.39|26.28|26.2|26.58|26.5|26.26|26.18|176
1611769200000|2021-01-27 17:40:00|26.27|26.19|26.19|26.11|26.32|26.24|26.17|26.09|24
1611769500000|2021-01-27 17:45:00|26.21|26.13|26.32|26.24|26.37|26.29|26.21|26.13|30
1611769800000|2021-01-27 17:50:00|26.28|26.2|26.26|26.18|26.35|26.27|26.14|26.06|55
1611770100000|2021-01-27 17:55:00|26.22|26.14|26.19|26.11|26.22|26.14|26.11|26.03|53
1611770400000|2021-01-27 18:00:00|26.17|26.09|26.21|26.13|26.22|26.14|26.01|25.93|4
1611770700000|2021-01-27 18:05:00|26.19|26.11|26.27|26.19|26.36|26.28|26.15|26.07|158
1611771000000|2021-01-27 18:10:00|26.24|26.16|26.44|26.36|26.52|26.44|26.2|26.12|77
1611771300000|2021-01-27 18:15:00|26.42|26.34|26.47|26.39|26.55|26.47|26.36|26.28|38
1611771600000|2021-01-27 18:20:00|26.45|26.37|26.45|26.37|26.52|26.44|26.41|26.33|134
1611771900000|2021-01-27 18:25:00|26.41|26.33|26.37|26.29|26.45|26.37|26.23|26.15|167
1611772200000|2021-01-27 18:30:00|26.36|26.28|26.37|26.29|26.49|26.41|26.26|26.18|80
1611772500000|2021-01-27 18:35:00|26.34|26.26|26.39|26.31|26.46|26.38|26.28|26.2|4
1611772800000|2021-01-27 18:40:00|26.42|26.34|26.54|26.46|26.57|26.49|26.36|26.28|20
1611773100000|2021-01-27 18:45:00|26.53|26.45|26.58|26.5|26.58|26.5|26.46|26.38|1
1611773400000|2021-01-27 18:50:00|26.57|26.49|26.35|26.27|26.6|26.5|26.35|26.27|80
1611773700000|2021-01-27 18:55:00|26.37|26.29|26.42|26.34|26.45|26.37|26.37|26.29|234
1611774000000|2021-01-27 19:00:00|26.38|26.3|26.48|26.4|26.55|26.47|26.33|26.13|608
1611774300000|2021-01-27 19:05:00|26.52|26.44|26.64|26.56|26.8|26.72|26.52|26.33|106
1611774600000|2021-01-27 19:10:00|26.63|26.55|26.7|26.62|26.7|26.62|26.57|26.49|79
1611774900000|2021-01-27 19:15:00|26.72|26.64|27.05|26.97|27.06|26.98|26.71|26.63|114
1611775200000|2021-01-27 19:20:00|27.06|26.98|26.93|26.85|27.17|27.09|26.92|26.84|112
1611775500000|2021-01-27 19:25:00|26.91|26.83|27.15|27.07|27.21|27.13|26.88|26.8|202
1611775800000|2021-01-27 19:30:00|27.17|27.09|27.86|27.61|27.86|27.67|27.15|27.07|205
1611776100000|2021-01-27 19:35:00|27.84|27.59|27.4|27.32|27.87|27.73|27.35|27.2|129
1611776400000|2021-01-27 19:40:00|27.41|27.33|27.23|27.15|27.67|27.54|27.2|27.08|147
1611776700000|2021-01-27 19:45:00|27.24|27.16|27.61|27.36|27.64|27.47|27.13|26.97|13
1611777000000|2021-01-27 19:50:00|27.54|27.46|27.61|27.36|27.76|27.64|27.35|27.16|148
1611777300000|2021-01-27 19:55:00|27.6|27.35|27.46|27.38|27.8|27.65|27.21|27.02|34
1611777600000|2021-01-27 20:00:00|27.48|27.4|27.35|27.05|27.76|27.54|27.35|27.05|117
1611777900000|2021-01-27 20:05:00|27.34|27.1|27.41|27.16|27.42|27.28|27.15|26.95|41
1611778200000|2021-01-27 20:10:00|27.39|27.14|27.29|27.04|27.46|27.33|27.27|27.04|1
1611778500000|2021-01-27 20:15:00|27.28|27.03|27.33|27.08|27.42|27.18|27.11|26.86|17
1611778800000|2021-01-27 20:20:00|27.26|27.18|27.68|27.6|27.7|27.61|27.26|27|21
1611779100000|2021-01-27 20:25:00|27.67|27.59|28.02|27.77|28.05|27.85|27.63|27.42|62
1611779400000|2021-01-27 20:30:00|28.01|27.76|28.24|28.16|28.39|28.2|27.91|27.76|92
1611779700000|2021-01-27 20:35:00|28.25|28.17|28.37|28.29|28.73|28.53|28.17|27.97|60
1611780000000|2021-01-27 20:40:00|28.4|28.32|28.49|28.24|28.68|28.43|28.17|27.96|72
1611780300000|2021-01-27 20:45:00|28.48|28.18|28.05|27.8|28.61|28.46|28.01|27.79|80
1611780600000|2021-01-27 20:50:00|28.09|27.79|28.21|27.96|28.36|28.18|27.9|27.63|44
1611780900000|2021-01-27 20:55:00|28.23|27.98|28.34|28.04|28.43|28.24|27.99|27.81|223
1611781200000|2021-01-27 21:00:00|28.28|28.03|28.28|28.03|28.28|28.03|28.28|28.03|0
1611792900000|2021-01-28 00:15:00|29.74|29.44|29.84|29.59|30|29.75|29.7|29.44|21
1611793200000|2021-01-28 00:20:00|29.82|29.57|29.98|29.73|30.03|29.77|29.76|29.53|18
1611793500000|2021-01-28 00:25:00|30.03|29.76|29.72|29.42|30.06|29.77|29.67|29.37|1
1611793800000|2021-01-28 00:30:00|29.68|29.38|29.47|29.17|29.77|29.47|29.37|29.07|0
1611794100000|2021-01-28 00:35:00|29.45|29.15|29.36|29.06|29.55|29.25|29.35|29.06|0
1611794400000|2021-01-28 00:40:00|29.32|29.02|29.06|28.76|29.36|29.07|29.06|28.76|0
1611794700000|2021-01-28 00:45:00|29.08|28.78|29.05|28.75|29.15|28.85|29|28.7|1
1611795000000|2021-01-28 00:50:00|29.11|28.81|29.18|28.88|29.19|28.93|29.05|28.75|0
1611795300000|2021-01-28 00:55:00|29.16|28.86|29.21|28.91|29.21|28.91|29.04|28.74|0
1611795600000|2021-01-28 01:00:00|29.2|28.95|28.74|28.44|29.21|28.95|28.71|28.42|0
1611795900000|2021-01-28 01:05:00|28.72|28.42|28.29|27.99|28.79|28.49|28.29|27.99|19
1611796200000|2021-01-28 01:10:00|28.25|27.95|27.8|27.5|28.25|27.95|27.76|27.5|0
1611796500000|2021-01-28 01:15:00|27.79|27.54|27.73|27.48|27.95|27.66|27.73|27.47|0
1611796800000|2021-01-28 01:20:00|27.74|27.49|27.65|27.57|27.91|27.62|27.61|27.44|0
1611797100000|2021-01-28 01:25:00|27.66|27.58|27.61|27.36|27.83|27.58|27.48|27.31|8
1611797400000|2021-01-28 01:30:00|27.62|27.37|27.8|27.5|27.88|27.58|27.61|27.36|0
1611797700000|2021-01-28 01:35:00|27.79|27.54|27.84|27.59|27.97|27.68|27.74|27.49|0
1611798000000|2021-01-28 01:40:00|27.83|27.58|27.78|27.48|27.87|27.65|27.73|27.48|1
1611798300000|2021-01-28 01:45:00|27.79|27.49|27.74|27.49|27.9|27.6|27.73|27.48|0
1611798600000|2021-01-28 01:50:00|27.78|27.48|27.7|27.45|27.85|27.56|27.67|27.41|1
1611798900000|2021-01-28 01:55:00|27.71|27.41|27.93|27.68|27.93|27.68|27.67|27.39|0
1611799200000|2021-01-28 02:00:00|27.91|27.66|27.87|27.57|27.91|27.66|27.72|27.47|0
1611799500000|2021-01-28 02:05:00|27.86|27.61|27.93|27.63|28|27.71|27.79|27.59|1
1611799800000|2021-01-28 02:10:00|27.95|27.65|27.93|27.68|27.97|27.68|27.88|27.58|0
1611800100000|2021-01-28 02:15:00|27.89|27.64|27.89|27.64|27.93|27.71|27.78|27.62|0
1611800400000|2021-01-28 02:20:00|27.9|27.65|27.99|27.74|27.99|27.76|27.74|27.63|0
1611800700000|2021-01-28 02:25:00|28.02|27.77|28.11|27.86|28.12|27.86|27.97|27.72|0
1611801000000|2021-01-28 02:30:00|28.1|27.85|28.28|28.03|28.37|28.08|28.09|27.81|0
1611801300000|2021-01-28 02:35:00|28.29|28.04|28.26|28.01|28.35|28.09|28.26|28.01|0
1611801600000|2021-01-28 02:40:00|28.28|28.03|28.36|28.11|28.39|28.14|28.26|28.01|0
1611801900000|2021-01-28 02:45:00|28.37|28.12|28.45|28.15|28.53|28.28|28.29|28.11|0
1611802200000|2021-01-28 02:50:00|28.44|28.14|28.48|28.18|28.53|28.24|28.43|28.13|0
1611802500000|2021-01-28 02:55:00|28.47|28.17|28.12|27.87|28.47|28.17|28.07|27.82|1
1611802800000|2021-01-28 03:00:00|28.08|27.82|28.3|28.05|28.35|28.09|28.08|27.82|0
1611803100000|2021-01-28 03:05:00|28.34|28.04|28.43|28.13|28.48|28.19|28.29|28.03|0
1611803400000|2021-01-28 03:10:00|28.39|28.14|28.33|28.03|28.47|28.17|28.33|28.03|0
1611803700000|2021-01-28 03:15:00|28.29|28.04|28.07|27.82|28.33|28.04|28.07|27.82|0
1611804000000|2021-01-28 03:20:00|28.12|27.77|28.15|27.85|28.15|27.85|28.02|27.72|0
1611804300000|2021-01-28 03:25:00|28.11|27.86|28.11|27.81|28.2|27.91|28.06|27.76|0
1611804600000|2021-01-28 03:30:00|28.07|27.82|28.02|27.72|28.11|27.82|27.92|27.67|0
1611804900000|2021-01-28 03:35:00|28.01|27.76|27.96|27.71|28.14|27.85|27.96|27.66|0
1611805200000|2021-01-28 03:40:00|27.92|27.66|28.05|27.75|28.06|27.76|27.92|27.66|0
1611805500000|2021-01-28 03:45:00|28.03|27.73|28.01|27.71|28.07|27.77|28|27.7|0
1611805800000|2021-01-28 03:50:00|28.03|27.73|28.11|27.81|28.14|27.89|28.03|27.73|1
1611806100000|2021-01-28 03:55:00|28.1|27.85|28.02|27.72|28.19|27.89|28.01|27.72|0
1611806400000|2021-01-28 04:00:00|28.01|27.71|27.97|27.72|28.03|27.74|27.93|27.66|0
1611806700000|2021-01-28 04:05:00|27.99|27.74|28|27.75|28|27.78|27.85|27.67|0
1611807000000|2021-01-28 04:10:00|27.99|27.74|27.99|27.74|28|27.75|27.97|27.72|0
1611807300000|2021-01-28 04:15:00|28|27.75|28|27.75|28.04|27.76|27.96|27.71|0
1611807600000|2021-01-28 04:20:00|27.99|27.74|28.16|27.91|28.16|27.91|27.99|27.74|0
1611807900000|2021-01-28 04:25:00|28.2|27.95|28.24|27.99|28.31|28.06|28.16|27.9|0
1611808200000|2021-01-28 04:30:00|28.25|27.95|28.24|27.99|28.3|28|28.16|27.9|0
1611808500000|2021-01-28 04:35:00|28.29|28.04|28.31|28.06|28.36|28.16|28.24|28.04|3
1611808800000|2021-01-28 04:40:00|28.3|28.05|28.24|27.99|28.3|28.05|28.24|27.99|0
1611809100000|2021-01-28 04:45:00|28.25|27.95|28.19|27.94|28.25|28.04|28.05|27.86|7
1611809400000|2021-01-28 04:50:00|28.2|27.9|28.29|28.04|28.32|28.07|28.16|27.9|0
1611809700000|2021-01-28 04:55:00|28.31|28.06|28.2|28.12|28.32|28.12|28.19|28.04|1
1611810000000|2021-01-28 05:00:00|28.3|28.05|28.07|27.99|28.31|28.12|28.07|27.89|1
1611810300000|2021-01-28 05:05:00|28.17|27.92|28.15|27.9|28.17|28.02|28.02|27.82|0
1611810600000|2021-01-28 05:10:00|28.16|27.91|28.09|27.84|28.2|28.03|28.04|27.82|12
1611810900000|2021-01-28 05:15:00|28.07|27.82|28.05|27.8|28.09|27.84|28.02|27.77|0
1611811200000|2021-01-28 05:20:00|28.04|27.79|28|27.75|28.11|27.85|28|27.75|13
1611811500000|2021-01-28 05:25:00|28.02|27.77|28.04|27.79|28.05|27.79|28|27.7|0
1611811800000|2021-01-28 05:30:00|28.05|27.75|28.02|27.77|28.07|27.84|27.92|27.74|10
1611812100000|2021-01-28 05:35:00|28.04|27.79|28.19|27.94|28.2|27.95|28.04|27.79|0
1611812400000|2021-01-28 05:40:00|28.2|27.95|28.19|28.11|28.24|28.12|28.14|27.95|0
1611812700000|2021-01-28 05:45:00|28.17|28.09|28.33|28.08|28.33|28.17|28.17|28|2
1611813000000|2021-01-28 05:50:00|28.34|28.09|28.51|28.21|28.51|28.21|28.34|28.08|0
1611813300000|2021-01-28 05:55:00|28.47|28.22|28.48|28.23|28.6|28.3|28.42|28.13|0
1611813600000|2021-01-28 06:00:00|28.52|28.22|28.6|28.35|28.65|28.4|28.51|28.22|0
1611813900000|2021-01-28 06:05:00|28.62|28.37|28.65|28.4|28.66|28.41|28.6|28.35|0
1611814200000|2021-01-28 06:10:00|28.66|28.41|28.52|28.22|28.66|28.41|28.48|28.22|11
1611814500000|2021-01-28 06:15:00|28.51|28.26|28.59|28.34|28.59|28.41|28.49|28.26|5
1611814800000|2021-01-28 06:20:00|28.6|28.35|28.67|28.42|28.67|28.54|28.53|28.35|25
1611815100000|2021-01-28 06:25:00|28.62|28.54|28.73|28.65|28.73|28.65|28.62|28.54|2
1611815400000|2021-01-28 06:30:00|28.72|28.64|28.68|28.6|28.72|28.64|28.62|28.54|10
1611815700000|2021-01-28 06:35:00|28.79|28.54|28.68|28.6|28.79|28.61|28.66|28.51|2
1611816000000|2021-01-28 06:40:00|28.71|28.63|28.78|28.53|28.78|28.67|28.65|28.49|10
1611816300000|2021-01-28 06:45:00|28.71|28.63|28.7|28.62|28.71|28.63|28.68|28.6|0
1611816600000|2021-01-28 06:50:00|28.72|28.64|28.77|28.69|28.84|28.69|28.72|28.59|6
1611816900000|2021-01-28 06:55:00|28.76|28.68|28.67|28.59|28.76|28.68|28.65|28.57|7
1611817200000|2021-01-28 07:00:00|28.68|28.6|28.83|28.75|28.91|28.78|28.67|28.53|38
1611817500000|2021-01-28 07:05:00|28.88|28.8|28.94|28.69|28.99|28.85|28.75|28.62|13
1611817800000|2021-01-28 07:10:00|28.96|28.71|28.67|28.59|28.99|28.79|28.65|28.57|42
1611818100000|2021-01-28 07:15:00|28.65|28.57|28.8|28.72|28.82|28.74|28.63|28.55|247
1611818400000|2021-01-28 07:20:00|28.77|28.69|28.67|28.59|28.81|28.73|28.67|28.59|438
1611818700000|2021-01-28 07:25:00|28.65|28.57|28.65|28.57|28.68|28.6|28.62|28.54|194
1611819000000|2021-01-28 07:30:00|28.67|28.59|28.88|28.8|28.88|28.8|28.64|28.5|115
1611819300000|2021-01-28 07:35:00|28.87|28.79|28.78|28.7|28.95|28.87|28.78|28.7|263
1611819600000|2021-01-28 07:40:00|28.77|28.69|28.8|28.72|28.82|28.74|28.73|28.65|108
1611819900000|2021-01-28 07:45:00|28.78|28.7|28.56|28.48|28.78|28.7|28.47|28.39|153
1611820200000|2021-01-28 07:50:00|28.53|28.45|28.53|28.45|28.57|28.49|28.42|28.34|155
1611820500000|2021-01-28 07:55:00|28.55|28.47|28.42|28.34|28.55|28.47|28.37|28.29|157
1611820800000|2021-01-28 08:00:00|28.46|28.38|28.44|28.36|28.52|28.44|28.05|27.97|445
1611821100000|2021-01-28 08:05:00|28.46|28.38|28.02|27.94|28.46|28.38|27.97|27.89|1158
1611821400000|2021-01-28 08:10:00|28.04|27.96|28.03|27.95|28.28|28.2|27.87|27.79|1052
1611821700000|2021-01-28 08:15:00|28.05|27.97|28.23|28.15|28.3|28.22|27.87|27.79|1162
1611822000000|2021-01-28 08:20:00|28.27|28.19|28.25|28.17|28.29|28.21|28|27.92|337
1611822300000|2021-01-28 08:25:00|28.26|28.18|28.38|28.3|28.51|28.43|28.25|28.17|609
1611822600000|2021-01-28 08:30:00|28.39|28.31|28.62|28.54|28.66|28.58|28.39|28.31|573
1611822900000|2021-01-28 08:35:00|28.63|28.55|28.81|28.73|28.85|28.77|28.62|28.54|684
1611823200000|2021-01-28 08:40:00|28.85|28.77|28.96|28.88|29.17|29.09|28.85|28.77|390
1611823500000|2021-01-28 08:45:00|28.95|28.87|29.18|29.1|29.24|29.16|28.93|28.85|671
1611823800000|2021-01-28 08:50:00|29.21|29.13|29.16|29.08|29.39|29.31|28.93|28.85|1094
1611824100000|2021-01-28 08:55:00|29.18|29.1|29.24|29.16|29.45|29.37|29.14|29.06|690
1611824400000|2021-01-28 09:00:00|29.23|29.15|28.89|28.81|29.31|29.23|28.89|28.81|1131
1611824700000|2021-01-28 09:05:00|28.91|28.83|29.21|29.13|29.21|29.13|28.77|28.69|561
1611825000000|2021-01-28 09:10:00|29.26|29.18|29.26|29.18|29.45|29.37|29.18|29.1|545
1611825300000|2021-01-28 09:15:00|29.29|29.21|29.25|29.17|29.29|29.21|29.01|28.93|497
1611825600000|2021-01-28 09:20:00|29.28|29.2|29.57|29.49|29.66|29.58|29.11|29.03|1017
1611825900000|2021-01-28 09:25:00|29.56|29.48|29.38|29.3|29.58|29.5|29.35|29.27|185
1611826200000|2021-01-28 09:30:00|29.4|29.32|29.03|28.95|29.41|29.33|28.96|28.88|721
1611826500000|2021-01-28 09:35:00|29.05|28.97|29.45|29.37|29.48|29.4|29.05|28.97|745
1611826800000|2021-01-28 09:40:00|29.42|29.34|28.93|28.85|29.48|29.4|28.8|28.72|640
1611827100000|2021-01-28 09:45:00|28.96|28.88|28.61|28.53|29|28.92|28.6|28.52|954
1611827400000|2021-01-28 09:50:00|28.6|28.52|28.59|28.51|28.65|28.57|28.46|28.38|428
1611827700000|2021-01-28 09:55:00|28.58|28.5|28.83|28.75|28.88|28.8|28.55|28.47|215
1611828000000|2021-01-28 10:00:00|28.81|28.73|28.98|28.9|29.01|28.93|28.81|28.73|199
1611828300000|2021-01-28 10:05:00|28.97|28.89|28.77|28.69|29.01|28.93|28.7|28.62|275
1611828600000|2021-01-28 10:10:00|28.75|28.67|28.55|28.47|28.79|28.71|28.55|28.47|154
1611828900000|2021-01-28 10:15:00|28.53|28.45|28.21|28.13|28.56|28.48|28.21|28.13|107
1611829200000|2021-01-28 10:20:00|28.2|28.12|28.23|28.15|28.28|28.2|28.14|28.06|387
1611829500000|2021-01-28 10:25:00|28.21|28.13|28.11|28.03|28.26|28.18|28.06|27.98|169
1611829800000|2021-01-28 10:30:00|28.15|28.07|27.96|27.88|28.17|28.09|27.9|27.82|818
1611830100000|2021-01-28 10:35:00|27.95|27.87|28|27.92|28.18|28.1|27.94|27.86|468
1611830400000|2021-01-28 10:40:00|27.97|27.89|27.8|27.72|28.06|27.98|27.8|27.72|362
1611830700000|2021-01-28 10:45:00|27.83|27.75|28.06|27.98|28.14|28.06|27.8|27.72|347
1611831000000|2021-01-28 10:50:00|28.08|28|28.13|28.05|28.13|28.05|27.96|27.88|160
1611831300000|2021-01-28 10:55:00|28.11|28.03|28.11|28.03|28.11|28.03|27.93|27.85|102
1611831600000|2021-01-28 11:00:00|28.13|28.05|28.15|28.07|28.2|28.12|28.1|28.02|141
1611831900000|2021-01-28 11:05:00|28.18|28.1|27.9|27.82|28.2|28.12|27.86|27.78|333
1611832200000|2021-01-28 11:10:00|27.91|27.83|27.73|27.65|27.95|27.87|27.7|27.62|233
1611832500000|2021-01-28 11:15:00|27.75|27.67|27.66|27.58|27.86|27.78|27.66|27.58|302
1611832800000|2021-01-28 11:20:00|27.69|27.61|27.74|27.66|27.79|27.71|27.66|27.58|400
1611833100000|2021-01-28 11:25:00|27.73|27.65|27.74|27.66|27.78|27.7|27.61|27.53|298
1611833400000|2021-01-28 11:30:00|27.73|27.65|27.66|27.58|27.74|27.66|27.58|27.5|355
1611833700000|2021-01-28 11:35:00|27.64|27.56|27.71|27.63|27.76|27.68|27.62|27.54|161
1611834000000|2021-01-28 11:40:00|27.69|27.61|27.76|27.68|27.8|27.72|27.69|27.61|37
1611834300000|2021-01-28 11:45:00|27.71|27.63|27.61|27.53|27.76|27.68|27.61|27.53|180
1611834600000|2021-01-28 11:50:00|27.63|27.55|27.67|27.59|27.69|27.61|27.58|27.5|435
1611834900000|2021-01-28 11:55:00|27.68|27.6|27.68|27.6|27.73|27.65|27.5|27.42|248
1611835200000|2021-01-28 12:00:00|27.69|27.61|27.64|27.56|27.78|27.7|27.63|27.55|199
1611835500000|2021-01-28 12:05:00|27.66|27.58|27.49|27.41|27.68|27.6|27.49|27.41|178
1611835800000|2021-01-28 12:10:00|27.48|27.4|27.39|27.31|27.53|27.45|27.29|27.21|280
1611836100000|2021-01-28 12:15:00|27.38|27.3|27.35|27.27|27.44|27.36|27.35|27.27|100
1611836400000|2021-01-28 12:20:00|27.36|27.28|27.58|27.5|27.6|27.52|27.35|27.27|110
1611836700000|2021-01-28 12:25:00|27.57|27.49|27.48|27.4|27.61|27.53|27.44|27.36|80
1611837000000|2021-01-28 12:30:00|27.5|27.42|27.48|27.4|27.58|27.5|27.44|27.36|268
1611837300000|2021-01-28 12:35:00|27.46|27.38|27.53|27.45|27.53|27.45|27.34|27.26|450
1611837600000|2021-01-28 12:40:00|27.49|27.41|27.73|27.65|27.76|27.68|27.49|27.41|357
1611837900000|2021-01-28 12:45:00|27.71|27.63|27.64|27.56|27.81|27.73|27.64|27.56|152
1611838200000|2021-01-28 12:50:00|27.66|27.58|27.71|27.63|27.73|27.65|27.59|27.51|19
1611838500000|2021-01-28 12:55:00|27.69|27.61|27.69|27.61|27.73|27.65|27.59|27.51|25
1611838800000|2021-01-28 13:00:00|27.71|27.63|28.07|27.99|28.08|28|27.69|27.61|387
1611839100000|2021-01-28 13:05:00|28.08|28|27.83|27.75|28.09|28.01|27.83|27.75|109
1611839400000|2021-01-28 13:10:00|27.79|27.71|28.09|28.01|28.09|28.01|27.74|27.66|419
1611839700000|2021-01-28 13:15:00|28.07|27.99|28.12|28.04|28.21|28.13|28.01|27.93|337
1611840000000|2021-01-28 13:20:00|28.14|28.06|28.09|28.01|28.15|28.07|27.98|27.9|334
1611840300000|2021-01-28 13:25:00|28.12|28.04|27.89|27.81|28.14|28.06|27.85|27.7|586
1611840600000|2021-01-28 13:30:00|27.88|27.8|27.77|27.69|28|27.92|27.74|27.66|428
1611840900000|2021-01-28 13:35:00|27.76|27.68|27.79|27.71|27.83|27.75|27.61|27.53|224
1611841200000|2021-01-28 13:40:00|27.78|27.7|27.55|27.47|27.86|27.78|27.54|27.46|729
1611841500000|2021-01-28 13:45:00|27.53|27.45|27.33|27.25|27.54|27.46|27.29|27.21|801
1611841800000|2021-01-28 13:50:00|27.31|27.23|27.18|27.1|27.36|27.28|27.17|27.09|476
1611842100000|2021-01-28 13:55:00|27.2|27.12|27.14|27.06|27.2|27.12|27.08|27|425
1611842400000|2021-01-28 14:00:00|27.12|27.04|26.85|26.77|27.13|27.05|26.73|26.65|413
1611842700000|2021-01-28 14:05:00|26.86|26.78|26.89|26.81|27.1|27.02|26.86|26.78|388
1611843000000|2021-01-28 14:10:00|26.91|26.83|27.01|26.93|27.04|26.96|26.87|26.79|130
1611843300000|2021-01-28 14:15:00|27.03|26.95|27.09|27.01|27.13|27.05|26.94|26.86|208
1611843600000|2021-01-28 14:20:00|27.08|27|26.88|26.8|27.14|27.06|26.88|26.8|135
1611843900000|2021-01-28 14:25:00|26.9|26.82|26.98|26.9|27.07|26.99|26.9|26.82|345
1611844200000|2021-01-28 14:30:00|27|26.92|26.68|26.6|27.13|27.05|26.66|26.58|575
1611844500000|2021-01-28 14:35:00|26.67|26.59|27.05|26.97|27.05|26.97|26.64|26.56|651
1611844800000|2021-01-28 14:40:00|27.04|26.96|26.59|26.51|27.11|27.03|26.46|26.38|481
1611845100000|2021-01-28 14:45:00|26.58|26.5|26.86|26.78|26.89|26.81|26.51|26.43|211
1611845400000|2021-01-28 14:50:00|26.85|26.77|27.14|27.06|27.17|27.09|26.79|26.71|329
1611845700000|2021-01-28 14:55:00|27.15|27.07|27.49|27.41|27.54|27.46|27.14|27.06|482
1611846000000|2021-01-28 15:00:00|27.47|27.39|27.18|27.1|27.52|27.44|27.18|27.1|415
1611846300000|2021-01-28 15:05:00|27.16|27.08|27.18|27.1|27.29|27.21|27|26.92|443
1611846600000|2021-01-28 15:10:00|27.16|27.08|26.88|26.8|27.19|27.11|26.84|26.76|1626
1611846900000|2021-01-28 15:15:00|26.86|26.78|27.07|26.99|27.08|27|26.79|26.71|257
1611847200000|2021-01-28 15:20:00|27.06|26.98|27.31|27.23|27.31|27.23|26.96|26.88|390
1611847500000|2021-01-28 15:25:00|27.33|27.25|27.37|27.29|27.39|27.31|27.21|27.13|679
1611847800000|2021-01-28 15:30:00|27.36|27.28|27.39|27.31|27.44|27.36|27.23|27.15|380
1611848100000|2021-01-28 15:35:00|27.36|27.28|27.41|27.33|27.48|27.4|27.3|27.22|575
1611848400000|2021-01-28 15:40:00|27.43|27.35|27.23|27.15|27.63|27.55|27.18|27.1|1277
1611848700000|2021-01-28 15:45:00|27.21|27.13|26.61|26.53|27.21|27.13|26.58|26.5|2353
1611849000000|2021-01-28 15:50:00|26.66|26.58|26.7|26.62|26.83|26.75|26.51|26.43|601
1611849300000|2021-01-28 15:55:00|26.69|26.61|26.6|26.52|26.76|26.68|26.49|26.41|428
1611849600000|2021-01-28 16:00:00|26.56|26.48|26.17|26.09|26.66|26.58|26.08|26|1077
1611849900000|2021-01-28 16:05:00|26.15|26.07|25.77|25.69|26.22|26.14|25.77|25.69|1981
1611850200000|2021-01-28 16:10:00|25.8|25.72|25.98|25.9|26.07|25.99|25.77|25.69|1852
1611850500000|2021-01-28 16:15:00|26|25.92|26.15|26.07|26.17|26.09|25.9|25.82|1668
1611850800000|2021-01-28 16:20:00|26.13|26.05|26.31|26.23|26.46|26.38|26.1|26.02|1607
1611851100000|2021-01-28 16:25:00|26.28|26.2|26.25|26.17|26.31|26.23|26.13|26.05|1602
1611851400000|2021-01-28 16:30:00|26.24|26.16|26.25|26.17|26.45|26.37|26.06|25.98|885
1611851700000|2021-01-28 16:35:00|26.21|26.13|26.2|26.12|26.25|26.17|26.11|26.03|64
1611852000000|2021-01-28 16:40:00|26.18|26.1|26.4|26.32|26.43|26.35|26.07|25.99|264
1611852300000|2021-01-28 16:45:00|26.36|26.28|26.28|26.2|26.52|26.44|26.26|26.18|108
1611852600000|2021-01-28 16:50:00|26.3|26.22|26.17|26.09|26.3|26.22|26.13|26.05|4
1611852900000|2021-01-28 16:55:00|26.16|26.08|26.37|26.29|26.4|26.32|26.12|26.04|93
1611853200000|2021-01-28 17:00:00|26.38|26.3|26.24|26.16|26.38|26.3|26.21|26.13|74
1611853500000|2021-01-28 17:05:00|26.22|26.14|26.15|26.07|26.24|26.16|26.15|26.07|11
1611853800000|2021-01-28 17:10:00|26.16|26.08|26.37|26.29|26.41|26.33|26.14|26.06|186
1611854100000|2021-01-28 17:15:00|26.36|26.28|26.32|26.24|26.37|26.29|26.31|26.23|4
1611854400000|2021-01-28 17:20:00|26.31|26.23|26.37|26.29|26.42|26.34|26.27|26.19|109
1611854700000|2021-01-28 17:25:00|26.38|26.3|26.48|26.4|26.52|26.44|26.38|26.3|281
1611855000000|2021-01-28 17:30:00|26.46|26.38|26.5|26.42|26.51|26.43|26.38|26.3|79
1611855300000|2021-01-28 17:35:00|26.49|26.41|26.5|26.42|26.55|26.47|26.45|26.37|51
1611855600000|2021-01-28 17:40:00|26.51|26.43|26.48|26.4|26.55|26.47|26.47|26.39|101
1611855900000|2021-01-28 17:45:00|26.47|26.39|26.68|26.6|26.7|26.62|26.47|26.39|48
1611856200000|2021-01-28 17:50:00|26.7|26.62|26.85|26.77|26.85|26.77|26.62|26.54|52
1611856500000|2021-01-28 17:55:00|26.83|26.75|26.61|26.53|26.83|26.75|26.51|26.43|80
1611856800000|2021-01-28 18:00:00|26.59|26.51|26.46|26.38|26.59|26.51|26.32|26.24|31
1611857100000|2021-01-28 18:05:00|26.47|26.39|26.64|26.56|26.7|26.62|26.46|26.38|2
1611857400000|2021-01-28 18:10:00|26.62|26.54|26.74|26.66|26.8|26.72|26.61|26.53|16
1611857700000|2021-01-28 18:15:00|26.75|26.67|26.81|26.73|26.84|26.76|26.7|26.62|5
1611858000000|2021-01-28 18:20:00|26.79|26.71|26.54|26.46|26.89|26.81|26.52|26.44|55
1611858300000|2021-01-28 18:25:00|26.56|26.48|26.56|26.48|26.62|26.54|26.51|26.43|5
1611858600000|2021-01-28 18:30:00|26.55|26.47|26.5|26.42|26.6|26.52|26.44|26.36|7
1611858900000|2021-01-28 18:35:00|26.52|26.44|26.41|26.33|26.56|26.48|26.37|26.29|27
1611859200000|2021-01-28 18:40:00|26.39|26.31|26.31|26.23|26.39|26.31|26.27|26.19|41
1611859500000|2021-01-28 18:45:00|26.33|26.25|26.42|26.34|26.43|26.35|26.28|26.2|11
1611859800000|2021-01-28 18:50:00|26.44|26.36|26.48|26.4|26.51|26.43|26.39|26.31|29
1611860100000|2021-01-28 18:55:00|26.5|26.42|26.34|26.26|26.63|26.48|26.34|26.2|20
1611860400000|2021-01-28 19:00:00|26.32|26.24|26.21|26.13|26.37|26.24|26.08|26|11
1611860700000|2021-01-28 19:05:00|26.19|26.11|26.34|26.26|26.38|26.3|26.16|26.02|21
1611861000000|2021-01-28 19:10:00|26.33|26.25|26.41|26.33|26.57|26.43|26.29|26.15|1
1611861300000|2021-01-28 19:15:00|26.4|26.32|26.5|26.42|26.63|26.49|26.36|26.25|16
1611861600000|2021-01-28 19:20:00|26.52|26.44|26.62|26.37|26.62|26.5|26.45|26.27|28
1611861900000|2021-01-28 19:25:00|26.51|26.43|26.41|26.33|26.57|26.43|26.37|26.25|2
1611862200000|2021-01-28 19:30:00|26.4|26.32|26.68|26.43|26.68|26.53|26.37|26.27|14
1611862500000|2021-01-28 19:35:00|26.58|26.5|26.45|26.37|26.73|26.57|26.45|26.3|27
1611862800000|2021-01-28 19:40:00|26.46|26.38|26.52|26.44|26.67|26.56|26.45|26.37|42
1611863100000|2021-01-28 19:45:00|26.51|26.43|26.35|26.27|26.58|26.43|26.35|26.24|6
1611863400000|2021-01-28 19:50:00|26.33|26.25|26.37|26.29|26.49|26.3|26.13|26|4
1611863700000|2021-01-28 19:55:00|26.47|26.22|26.25|26|26.53|26.38|26.25|26|11
1611864000000|2021-01-28 20:00:00|26.27|26.02|26.36|26.11|26.41|26.22|26.22|26.02|0
1611864300000|2021-01-28 20:05:00|26.37|26.12|26.3|26.05|26.37|26.14|26.19|26.05|0
1611864600000|2021-01-28 20:10:00|26.32|26.07|26.2|25.95|26.36|26.15|26.18|25.93|1
1611864900000|2021-01-28 20:15:00|26.19|25.94|26.46|26.21|26.56|26.36|26.17|25.92|0
1611865200000|2021-01-28 20:20:00|26.47|26.22|26.49|26.24|26.67|26.51|26.41|26.16|0
1611865500000|2021-01-28 20:25:00|26.5|26.25|26.53|26.28|26.54|26.38|26.27|26.09|0
1611865800000|2021-01-28 20:30:00|26.46|26.38|26.64|26.39|26.69|26.53|26.37|26.14|7
1611866100000|2021-01-28 20:35:00|26.65|26.4|26.62|26.37|26.84|26.66|26.59|26.34|0
1611866400000|2021-01-28 20:40:00|26.64|26.39|26.59|26.51|26.75|26.57|26.55|26.32|20
1611866700000|2021-01-28 20:45:00|26.6|26.52|26.43|26.35|26.93|26.75|26.43|26.28|92
1611867000000|2021-01-28 20:50:00|26.45|26.37|26.64|26.39|26.68|26.53|26.4|26.2|42
1611867300000|2021-01-28 20:55:00|26.66|26.41|26.95|26.87|27|26.87|26.64|26.41|15
1611879300000|2021-01-29 00:15:00|26.91|26.83|26.99|26.69|27.06|26.83|26.91|26.68|0
1611879600000|2021-01-29 00:20:00|26.97|26.72|27.08|26.83|27.08|26.83|26.93|26.68|1
1611879900000|2021-01-29 00:25:00|27.12|26.82|27.16|26.91|27.16|26.91|27.08|26.82|0
1611880200000|2021-01-29 00:30:00|27.2|26.9|27.19|26.89|27.29|26.99|27.15|26.89|0
1611880500000|2021-01-29 00:35:00|27.21|26.91|27.28|26.98|27.28|26.98|27.19|26.89|0
1611880800000|2021-01-29 00:40:00|27.23|26.99|27.33|27.08|27.38|27.08|27.23|26.99|0
1611881100000|2021-01-29 00:45:00|27.32|27.07|27.29|27.04|27.37|27.08|27.23|26.94|0
1611881400000|2021-01-29 00:50:00|27.33|27.03|27.31|27.01|27.37|27.07|27.28|26.99|0
1611881700000|2021-01-29 00:55:00|27.33|27.03|27.28|27.03|27.36|27.06|27.27|26.97|0
1611882000000|2021-01-29 01:00:00|27.32|27.02|27.11|26.81|27.32|27.03|27.05|26.79|0
1611882300000|2021-01-29 01:05:00|27.1|26.8|27.09|26.84|27.11|26.85|27.02|26.76|0
1611882600000|2021-01-29 01:10:00|27.1|26.85|27.02|26.72|27.14|26.85|27.01|26.71|0
1611882900000|2021-01-29 01:15:00|27.01|26.71|27.05|26.8|27.09|26.8|27.01|26.71|0
1611883200000|2021-01-29 01:20:00|27.04|26.79|27.01|26.71|27.05|26.8|26.91|26.61|0
1611883500000|2021-01-29 01:25:00|27|26.7|27.05|26.8|27.06|26.8|27|26.7|0
1611883800000|2021-01-29 01:30:00|27.08|26.75|27.08|26.83|27.08|26.83|26.96|26.7|0
1611884100000|2021-01-29 01:35:00|27.13|26.84|27.18|26.93|27.18|26.93|27.08|26.82|0
1611884400000|2021-01-29 01:40:00|27.23|26.92|27.19|26.89|27.23|26.94|27.09|26.83|0
1611884700000|2021-01-29 01:45:00|27.18|26.93|27.33|27.03|27.36|27.11|27.18|26.88|0
1611885000000|2021-01-29 01:50:00|27.32|27.07|27.41|27.11|27.41|27.12|27.28|27.03|0
1611885300000|2021-01-29 01:55:00|27.43|27.13|27.48|27.18|27.48|27.18|27.33|27.07|0
1611885600000|2021-01-29 02:00:00|27.47|27.17|27.47|27.17|27.47|27.21|27.38|27.08|0
1611885900000|2021-01-29 02:05:00|27.45|27.15|27.47|27.17|27.47|27.21|27.43|27.13|0
1611886200000|2021-01-29 02:10:00|27.43|27.18|27.43|27.13|27.43|27.18|27.35|27.09|0
1611886500000|2021-01-29 02:15:00|27.45|27.18|27.42|27.12|27.47|27.21|27.33|27.07|0
1611886800000|2021-01-29 02:20:00|27.43|27.13|27.5|27.2|27.54|27.29|27.42|27.12|0
1611887100000|2021-01-29 02:25:00|27.46|27.21|27.47|27.22|27.52|27.22|27.42|27.13|0
1611887400000|2021-01-29 02:30:00|27.52|27.21|27.42|27.17|27.52|27.22|27.42|27.17|0
1611887700000|2021-01-29 02:35:00|27.43|27.18|27.58|27.28|27.58|27.29|27.42|27.12|0
1611888000000|2021-01-29 02:40:00|27.54|27.29|27.38|27.13|27.59|27.3|27.38|27.12|0
1611888300000|2021-01-29 02:45:00|27.39|27.14|27.33|27.03|27.39|27.14|27.29|27.03|0
1611888600000|2021-01-29 02:50:00|27.29|27.04|27.29|27.04|27.38|27.08|27.29|27.02|0
1611888900000|2021-01-29 02:55:00|27.31|27.06|27.38|27.08|27.43|27.17|27.31|27.03|0
1611889200000|2021-01-29 03:00:00|27.37|27.07|27.46|27.21|27.46|27.21|27.37|27.07|0
1611889500000|2021-01-29 03:05:00|27.45|27.2|27.38|27.08|27.47|27.21|27.37|27.07|0
1611889800000|2021-01-29 03:10:00|27.37|27.07|27.5|27.2|27.5|27.21|27.37|27.07|0
1611890100000|2021-01-29 03:15:00|27.46|27.21|27.5|27.2|27.5|27.22|27.43|27.13|0
1611890400000|2021-01-29 03:20:00|27.52|27.25|27.62|27.37|27.66|27.37|27.46|27.2|0
1611890700000|2021-01-29 03:25:00|27.61|27.36|27.71|27.46|27.75|27.46|27.61|27.36|0
1611891000000|2021-01-29 03:30:00|27.72|27.47|27.75|27.45|27.75|27.47|27.67|27.41|0
1611891300000|2021-01-29 03:35:00|27.71|27.46|27.8|27.55|27.81|27.55|27.67|27.41|0
1611891600000|2021-01-29 03:40:00|27.78|27.53|27.82|27.52|27.91|27.68|27.76|27.49|10
1611891900000|2021-01-29 03:45:00|27.87|27.57|27.82|27.52|27.96|27.67|27.81|27.52|0
1611892200000|2021-01-29 03:50:00|27.78|27.53|27.82|27.52|27.82|27.56|27.73|27.47|0
1611892500000|2021-01-29 03:55:00|27.78|27.53|28.13|27.83|28.13|27.84|27.78|27.51|0
1611892800000|2021-01-29 04:00:00|28.09|27.84|28.1|27.8|28.13|27.86|28.05|27.75|0
1611893100000|2021-01-29 04:05:00|28.09|27.84|28.33|28.08|28.33|28.08|28.05|27.79|0
1611893400000|2021-01-29 04:10:00|28.34|28.09|28.37|28.12|28.43|28.14|28.33|28.05|0
1611893700000|2021-01-29 04:15:00|28.36|28.11|28.5|28.2|28.5|28.25|28.29|28.03|1
1611894000000|2021-01-29 04:20:00|28.49|28.24|28.38|28.08|28.54|28.29|28.34|28.08|0
1611894300000|2021-01-29 04:25:00|28.39|28.09|28.38|28.08|28.48|28.19|28.38|28.08|0
1611894600000|2021-01-29 04:30:00|28.37|28.07|28.32|28.07|28.43|28.14|28.29|28.04|0
1611894900000|2021-01-29 04:35:00|28.34|28.09|28.32|28.24|28.38|28.24|28.23|28.02|6
1611895200000|2021-01-29 04:40:00|28.33|28.25|28.37|28.29|28.49|28.34|28.24|28.07|2
1611895500000|2021-01-29 04:45:00|28.49|28.24|28.29|28.04|28.49|28.34|28.22|28.03|25
1611895800000|2021-01-29 04:50:00|28.33|28.03|28.34|28.09|28.38|28.09|28.3|28.03|0
1611896100000|2021-01-29 04:55:00|28.38|28.08|28.38|28.08|28.41|28.11|28.32|28.03|0
1611896400000|2021-01-29 05:00:00|28.4|28.1|28.46|28.16|28.52|28.27|28.39|28.09|0
1611896700000|2021-01-29 05:05:00|28.48|28.18|28.47|28.22|28.48|28.22|28.37|28.1|0
1611897000000|2021-01-29 05:10:00|28.48|28.23|28.49|28.24|28.57|28.36|28.44|28.21|0
1611897300000|2021-01-29 05:15:00|28.47|28.22|28.55|28.3|28.57|28.32|28.47|28.21|0
1611897600000|2021-01-29 05:20:00|28.54|28.29|28.57|28.32|28.57|28.32|28.5|28.22|0
1611897900000|2021-01-29 05:25:00|28.59|28.34|28.66|28.58|28.69|28.58|28.52|28.32|2
1611898200000|2021-01-29 05:30:00|28.58|28.5|28.76|28.46|28.77|28.52|28.58|28.42|21
1611898500000|2021-01-29 05:35:00|28.75|28.45|28.75|28.45|28.79|28.49|28.73|28.43|0
1611898800000|2021-01-29 05:40:00|28.77|28.47|28.72|28.42|28.82|28.52|28.72|28.42|0
1611899100000|2021-01-29 05:45:00|28.7|28.4|28.64|28.34|28.7|28.4|28.6|28.3|0
1611899400000|2021-01-29 05:50:00|28.65|28.35|28.61|28.31|28.66|28.41|28.57|28.31|0
1611899700000|2021-01-29 05:55:00|28.6|28.35|28.64|28.34|28.64|28.36|28.41|28.17|12
1611900000000|2021-01-29 06:00:00|28.65|28.35|28.7|28.4|28.74|28.44|28.61|28.31|0
1611900300000|2021-01-29 06:05:00|28.68|28.38|28.64|28.34|28.73|28.43|28.63|28.34|0
1611900600000|2021-01-29 06:10:00|28.63|28.33|28.73|28.48|28.81|28.51|28.63|28.33|0
1611900900000|2021-01-29 06:15:00|28.72|28.43|28.56|28.26|28.73|28.43|28.56|28.26|0
1611901200000|2021-01-29 06:20:00|28.55|28.3|28.64|28.34|28.64|28.34|28.55|28.26|0
1611901500000|2021-01-29 06:25:00|28.6|28.35|28.4|28.1|28.6|28.35|28.29|27.99|11
1611901800000|2021-01-29 06:30:00|28.38|28.08|28.33|28.03|28.38|28.08|28.3|28|0
1611902100000|2021-01-29 06:35:00|28.34|28.04|28.15|27.85|28.34|28.04|28.04|27.75|0
1611902400000|2021-01-29 06:40:00|28.14|27.84|28.16|27.86|28.24|27.95|28.14|27.84|0
1611902700000|2021-01-29 06:45:00|28.15|27.85|28.22|27.97|28.22|27.97|28.15|27.85|0
1611903000000|2021-01-29 06:50:00|28.13|28.05|28.07|27.82|28.26|28.11|28.01|27.82|17
1611903300000|2021-01-29 06:55:00|28.06|27.81|27.86|27.61|28.06|27.87|27.83|27.6|12
1611903600000|2021-01-29 07:00:00|28.04|27.78|27.81|27.73|28.06|27.8|27.73|27.55|40
1611903900000|2021-01-29 07:05:00|27.82|27.74|27.86|27.78|27.93|27.78|27.81|27.66|2
1611904200000|2021-01-29 07:10:00|27.85|27.77|27.81|27.73|27.94|27.79|27.78|27.63|14
1611904500000|2021-01-29 07:15:00|27.78|27.7|27.91|27.83|27.91|27.83|27.72|27.64|86
1611904800000|2021-01-29 07:20:00|27.89|27.81|28.1|28.02|28.1|28.02|27.89|27.81|66
1611905100000|2021-01-29 07:25:00|28.09|28.01|28.25|28.17|28.25|28.17|27.98|27.9|89
1611905400000|2021-01-29 07:30:00|28.24|28.16|28.79|28.71|28.8|28.72|28.23|28.15|118
1611905700000|2021-01-29 07:35:00|28.8|28.72|28.33|28.25|28.8|28.72|28.24|28.16|176
1611906000000|2021-01-29 07:40:00|28.37|28.29|28.21|28.13|28.39|28.31|28.2|28.12|56
1611906300000|2021-01-29 07:45:00|28.22|28.14|28.27|28.19|28.29|28.21|28.2|28.12|75
1611906600000|2021-01-29 07:50:00|28.26|28.18|28.27|28.19|28.27|28.19|28.09|28.01|274
1611906900000|2021-01-29 07:55:00|28.25|28.17|28.46|28.38|28.53|28.45|28.24|28.16|325
1611907200000|2021-01-29 08:00:00|28.47|28.39|28.46|28.38|28.74|28.66|28.35|28.27|239
1611907500000|2021-01-29 08:05:00|28.48|28.4|28.97|28.89|29.02|28.94|28.48|28.4|628
1611907800000|2021-01-29 08:10:00|29|28.92|28.72|28.64|29|28.92|28.52|28.44|339
1611908100000|2021-01-29 08:15:00|28.73|28.65|28.34|28.26|28.83|28.75|28.3|28.22|350
1611908400000|2021-01-29 08:20:00|28.36|28.28|27.8|27.72|28.36|28.28|27.71|27.63|725
1611908700000|2021-01-29 08:25:00|27.81|27.73|27.93|27.85|28.09|28.01|27.78|27.7|489
1611909000000|2021-01-29 08:30:00|27.94|27.86|28.46|28.38|28.5|28.42|27.94|27.86|890
1611909300000|2021-01-29 08:35:00|28.45|28.37|28.16|28.08|28.6|28.52|28.12|28.04|1033
1611909600000|2021-01-29 08:40:00|28.15|28.07|27.93|27.85|28.16|28.08|27.83|27.75|975
1611909900000|2021-01-29 08:45:00|27.94|27.86|28.09|28.01|28.16|28.08|27.91|27.83|390
1611910200000|2021-01-29 08:50:00|28.08|28|27.94|27.86|28.11|28.03|27.92|27.84|56
1611910500000|2021-01-29 08:55:00|27.93|27.85|27.91|27.83|27.97|27.89|27.81|27.73|36
1611910800000|2021-01-29 09:00:00|27.9|27.82|27.89|27.81|27.97|27.89|27.76|27.68|351
1611911100000|2021-01-29 09:05:00|27.9|27.82|27.92|27.84|27.96|27.88|27.7|27.62|60
1611911400000|2021-01-29 09:10:00|27.91|27.83|28.03|27.95|28.06|27.98|27.86|27.78|27
1611911700000|2021-01-29 09:15:00|28.05|27.97|28.37|28.29|28.37|28.29|28.01|27.93|93
1611912000000|2021-01-29 09:20:00|28.38|28.3|28.21|28.13|28.42|28.34|28.21|28.13|27
1611912300000|2021-01-29 09:25:00|28.23|28.15|27.99|27.91|28.24|28.16|27.95|27.87|36
1611912600000|2021-01-29 09:30:00|27.98|27.9|27.9|27.82|28.08|28|27.9|27.82|166
1611912900000|2021-01-29 09:35:00|27.88|27.8|27.81|27.73|27.88|27.8|27.72|27.64|61
1611913200000|2021-01-29 09:40:00|27.82|27.74|27.99|27.91|28.07|27.99|27.81|27.73|424
1611913500000|2021-01-29 09:45:00|27.96|27.88|27.98|27.9|28.21|28.13|27.95|27.87|243
1611913800000|2021-01-29 09:50:00|27.95|27.87|27.92|27.84|28.01|27.93|27.81|27.73|349
1611914100000|2021-01-29 09:55:00|27.93|27.85|27.92|27.84|27.98|27.9|27.82|27.74|392
1611914400000|2021-01-29 10:00:00|27.94|27.86|28.1|28.02|28.19|28.11|27.92|27.84|172
1611914700000|2021-01-29 10:05:00|28.11|28.03|28.23|28.15|28.23|28.15|28.1|28.02|29
1611915000000|2021-01-29 10:10:00|28.22|28.14|28.19|28.11|28.34|28.26|28.15|28.07|56
1611915300000|2021-01-29 10:15:00|28.14|28.06|28.39|28.31|28.42|28.34|28.11|28.03|150
1611915600000|2021-01-29 10:20:00|28.37|28.29|28.26|28.18|28.42|28.34|28.23|28.15|91
1611915900000|2021-01-29 10:25:00|28.27|28.19|28.4|28.32|28.4|28.32|28.2|28.12|287
1611916200000|2021-01-29 10:30:00|28.42|28.34|28.4|28.32|28.48|28.4|28.35|28.27|161
1611916500000|2021-01-29 10:35:00|28.35|28.27|28.38|28.3|28.38|28.3|28.15|28.07|152
1611916800000|2021-01-29 10:40:00|28.36|28.28|28.29|28.21|28.36|28.28|28.22|28.14|389
1611917100000|2021-01-29 10:45:00|28.28|28.2|28.17|28.09|28.29|28.21|28.12|28.04|110
1611917400000|2021-01-29 10:50:00|28.16|28.08|28.07|27.99|28.22|28.14|28.07|27.99|19
1611917700000|2021-01-29 10:55:00|28.08|28|28.13|28.05|28.15|28.07|28.03|27.95|178
1611918000000|2021-01-29 11:00:00|28.15|28.07|28.18|28.1|28.23|28.15|28.13|28.05|8
1611918300000|2021-01-29 11:05:00|28.17|28.09|28.32|28.24|28.32|28.24|28.09|28.01|256
1611918600000|2021-01-29 11:10:00|28.35|28.27|28.17|28.09|28.37|28.29|28.17|28.09|144
1611918900000|2021-01-29 11:15:00|28.16|28.08|28.06|27.98|28.17|28.09|28.03|27.95|224
1611919200000|2021-01-29 11:20:00|28.05|27.97|27.98|27.9|28.08|28|27.98|27.9|9
1611919500000|2021-01-29 11:25:00|28.03|27.95|27.8|27.72|28.07|27.99|27.75|27.67|169
1611919800000|2021-01-29 11:30:00|27.83|27.75|27.81|27.73|27.85|27.77|27.74|27.66|218
1611920100000|2021-01-29 11:35:00|27.8|27.72|27.66|27.58|27.8|27.72|27.59|27.51|153
1611920400000|2021-01-29 11:40:00|27.65|27.57|27.47|27.39|27.66|27.58|27.47|27.39|287
1611920700000|2021-01-29 11:45:00|27.43|27.35|27.55|27.47|27.68|27.6|27.43|27.35|154
1611921000000|2021-01-29 11:50:00|27.52|27.44|27.73|27.65|27.77|27.69|27.49|27.41|36
1611921300000|2021-01-29 11:55:00|27.75|27.67|27.82|27.74|27.86|27.78|27.73|27.65|19
1611921600000|2021-01-29 12:00:00|27.86|27.78|27.73|27.65|27.9|27.82|27.73|27.65|218
1611921900000|2021-01-29 12:05:00|27.75|27.67|27.75|27.67|27.87|27.79|27.69|27.61|42
1611922200000|2021-01-29 12:10:00|27.74|27.66|27.85|27.77|27.87|27.79|27.74|27.66|4
1611922500000|2021-01-29 12:15:00|27.83|27.75|27.87|27.79|27.92|27.84|27.8|27.72|12
1611922800000|2021-01-29 12:20:00|27.86|27.78|27.88|27.8|27.92|27.84|27.82|27.74|44
1611923100000|2021-01-29 12:25:00|27.87|27.79|27.83|27.75|27.92|27.84|27.8|27.72|243
1611923400000|2021-01-29 12:30:00|27.82|27.74|27.88|27.8|27.92|27.84|27.68|27.6|176
1611923700000|2021-01-29 12:35:00|27.92|27.84|28.15|28.07|28.16|28.08|27.92|27.84|317
1611924000000|2021-01-29 12:40:00|28.16|28.08|28.14|28.06|28.22|28.14|28.12|28.04|73
1611924300000|2021-01-29 12:45:00|28.12|28.04|28.08|28|28.17|28.09|28.07|27.99|20
1611924600000|2021-01-29 12:50:00|28.07|27.99|28.11|28.03|28.16|28.08|28.03|27.95|74
1611924900000|2021-01-29 12:55:00|28.13|28.05|28.15|28.07|28.16|28.08|28.09|28.01|66
1611925200000|2021-01-29 13:00:00|28.16|28.08|28.37|28.29|28.87|28.79|27.98|27.9|1547
1611925500000|2021-01-29 13:05:00|28.41|28.33|28.61|28.53|28.67|28.59|28.36|28.28|363
1611925800000|2021-01-29 13:10:00|28.6|28.52|28.36|28.28|28.66|28.58|28.3|28.22|314
1611926100000|2021-01-29 13:15:00|28.38|28.3|28.29|28.21|28.4|28.32|28.15|28.07|109
1611926400000|2021-01-29 13:20:00|28.31|28.23|28.29|28.21|28.48|28.4|28.25|28.17|125
1611926700000|2021-01-29 13:25:00|28.3|28.22|28.36|28.28|28.39|28.31|28.29|28.21|71
1611927000000|2021-01-29 13:30:00|28.35|28.27|28.02|27.94|28.35|28.27|27.95|27.87|185
1611927300000|2021-01-29 13:35:00|28|27.92|27.73|27.65|28.04|27.96|27.66|27.58|308
1611927600000|2021-01-29 13:40:00|27.72|27.64|27.59|27.51|27.73|27.65|27.47|27.39|712
1611927900000|2021-01-29 13:45:00|27.6|27.52|27.48|27.4|27.65|27.57|27.44|27.36|171
1611928200000|2021-01-29 13:50:00|27.46|27.38|27.77|27.69|27.84|27.76|27.42|27.34|524
1611928500000|2021-01-29 13:55:00|27.75|27.67|27.74|27.66|27.75|27.67|27.6|27.52|213
1611928800000|2021-01-29 14:00:00|27.73|27.65|27.7|27.62|27.79|27.71|27.65|27.57|354
1611929100000|2021-01-29 14:05:00|27.71|27.63|27.83|27.75|27.86|27.78|27.62|27.54|367
1611929400000|2021-01-29 14:10:00|27.82|27.74|27.49|27.41|27.83|27.75|27.48|27.4|538
1611929700000|2021-01-29 14:15:00|27.48|27.4|27.65|27.57|27.65|27.57|27.48|27.4|330
1611930000000|2021-01-29 14:20:00|27.64|27.56|27.61|27.53|27.65|27.57|27.54|27.46|148
1611930300000|2021-01-29 14:25:00|27.57|27.49|27.61|27.53|27.66|27.58|27.56|27.48|137
1611930600000|2021-01-29 14:30:00|27.62|27.54|27.71|27.63|28.03|27.95|27.57|27.49|550
1611930900000|2021-01-29 14:35:00|27.72|27.64|27.94|27.86|27.99|27.91|27.7|27.62|527
1611931200000|2021-01-29 14:40:00|27.96|27.88|28.13|28.05|28.23|28.15|27.96|27.88|699
1611931500000|2021-01-29 14:45:00|28.12|28.04|27.8|27.72|28.16|28.08|27.62|27.54|979
1611931800000|2021-01-29 14:50:00|27.81|27.73|27.8|27.72|27.91|27.83|27.66|27.58|175
1611932100000|2021-01-29 14:55:00|27.79|27.71|27.2|27.12|27.79|27.71|27.13|27.05|309
1611932400000|2021-01-29 15:00:00|27.19|27.11|27.09|27.01|27.42|27.34|27.08|27|254
1611932700000|2021-01-29 15:05:00|27.14|27.06|26.9|26.82|27.27|27.19|26.89|26.81|559
1611933000000|2021-01-29 15:10:00|26.89|26.81|26.75|26.67|26.94|26.86|26.7|26.62|680
1611933300000|2021-01-29 15:15:00|26.74|26.66|26.62|26.54|26.87|26.79|26.61|26.53|531
1611933600000|2021-01-29 15:20:00|26.63|26.55|26.36|26.28|26.63|26.55|26.35|26.27|297
1611933900000|2021-01-29 15:25:00|26.39|26.31|26.54|26.46|26.59|26.51|26.36|26.28|303
1611934200000|2021-01-29 15:30:00|26.55|26.47|26.43|26.35|26.56|26.48|26.3|26.22|1064
1611934500000|2021-01-29 15:35:00|26.4|26.32|26.6|26.52|26.68|26.6|26.38|26.3|212
1611934800000|2021-01-29 15:40:00|26.63|26.55|26.87|26.79|26.87|26.79|26.59|26.51|715
1611935100000|2021-01-29 15:45:00|26.85|26.77|26.72|26.64|26.96|26.88|26.69|26.61|547
1611935400000|2021-01-29 15:50:00|26.71|26.63|26.74|26.66|26.77|26.69|26.56|26.48|235
1611935700000|2021-01-29 15:55:00|26.73|26.65|26.59|26.51|26.76|26.68|26.54|26.46|186
1611936000000|2021-01-29 16:00:00|26.57|26.49|26.97|26.89|27.01|26.93|26.54|26.46|142
1611936300000|2021-01-29 16:05:00|26.99|26.91|26.9|26.82|27.1|27.02|26.85|26.77|398
1611936600000|2021-01-29 16:10:00|26.92|26.84|27.36|27.28|27.37|27.29|26.9|26.82|965
1611936900000|2021-01-29 16:15:00|27.37|27.29|27.42|27.34|27.46|27.38|27.24|27.16|1629
1611937200000|2021-01-29 16:20:00|27.44|27.36|27.48|27.4|27.54|27.46|27.31|27.23|2048
1611937500000|2021-01-29 16:25:00|27.49|27.41|27.67|27.59|27.77|27.69|27.31|27.23|3773
1611937800000|2021-01-29 16:30:00|27.69|27.61|27.74|27.66|27.77|27.69|27.49|27.41|1435
1611938100000|2021-01-29 16:35:00|27.72|27.64|27.49|27.41|27.87|27.79|27.49|27.41|416
1611938400000|2021-01-29 16:40:00|27.53|27.45|27.53|27.45|27.61|27.53|27.42|27.34|260
1611938700000|2021-01-29 16:45:00|27.55|27.47|27.39|27.31|27.65|27.57|27.34|27.26|217
1611939000000|2021-01-29 16:50:00|27.4|27.32|27.52|27.44|27.61|27.53|27.39|27.26|975
1611939300000|2021-01-29 16:55:00|27.53|27.45|27.18|27.1|27.53|27.45|27.14|27.06|437
1611939600000|2021-01-29 17:00:00|27.17|27.09|27.36|27.28|27.43|27.35|27.17|27.09|197
1611939900000|2021-01-29 17:05:00|27.37|27.29|27.46|27.38|27.52|27.44|27.36|27.28|118
1611940200000|2021-01-29 17:10:00|27.44|27.36|27.5|27.42|27.5|27.42|27.31|27.23|96
1611940500000|2021-01-29 17:15:00|27.51|27.43|28.07|27.99|28.07|27.99|27.51|27.43|522
1611940800000|2021-01-29 17:20:00|28.1|28.02|28.45|28.37|28.45|28.37|28.1|28.02|305
1611941100000|2021-01-29 17:25:00|28.47|28.39|28.42|28.34|28.51|28.43|28.27|28.19|247
1611941400000|2021-01-29 17:30:00|28.43|28.35|28.6|28.52|28.63|28.55|28.23|28.15|223
1611941700000|2021-01-29 17:35:00|28.58|28.5|28.85|28.77|28.88|28.8|28.5|28.42|339
1611942000000|2021-01-29 17:40:00|28.81|28.73|28.72|28.64|28.81|28.73|28.43|28.35|425
1611942300000|2021-01-29 17:45:00|28.73|28.65|29.32|29.24|29.38|29.3|28.65|28.57|384
1611942600000|2021-01-29 17:50:00|29.28|29.2|28.67|28.59|29.3|29.22|28.61|28.53|383
1611942900000|2021-01-29 17:55:00|28.68|28.6|29.13|29.05|29.13|29.05|28.66|28.58|878
1611943200000|2021-01-29 18:00:00|29.15|29.07|28.66|28.58|29.21|29.13|28.44|28.36|425
1611943500000|2021-01-29 18:05:00|28.68|28.6|28.73|28.65|28.88|28.8|28.58|28.5|217
1611943800000|2021-01-29 18:10:00|28.74|28.66|28.99|28.91|29.07|28.99|28.62|28.54|1322
1611944100000|2021-01-29 18:15:00|29.01|28.93|29.28|29.2|29.47|29.39|29.01|28.93|310
1611944400000|2021-01-29 18:20:00|29.26|29.18|28.88|28.8|29.27|29.19|28.81|28.73|139
1611944700000|2021-01-29 18:25:00|28.92|28.84|28.37|28.29|28.92|28.84|28.37|28.29|265
1611945000000|2021-01-29 18:30:00|28.38|28.3|28.29|28.21|28.52|28.44|28.25|28.17|76
1611945300000|2021-01-29 18:35:00|28.28|28.2|28.26|28.18|28.39|28.31|28.16|28.08|59
1611945600000|2021-01-29 18:40:00|28.3|28.22|28.22|28.14|28.47|28.39|28.13|28.05|8
1611945900000|2021-01-29 18:45:00|28.24|28.16|28.64|28.56|28.77|28.69|28.12|28.04|67
1611946200000|2021-01-29 18:50:00|28.63|28.55|28.65|28.57|28.78|28.67|28.55|28.47|5
1611946500000|2021-01-29 18:55:00|28.64|28.56|28.84|28.76|28.98|28.84|28.64|28.5|25
1611946800000|2021-01-29 19:00:00|28.94|28.69|28.14|27.89|28.95|28.76|28.02|27.87|86
1611947100000|2021-01-29 19:05:00|28.15|27.9|27.95|27.87|28.3|28.1|27.95|27.76|31
1611947400000|2021-01-29 19:10:00|27.93|27.85|28.04|27.79|28.2|28.02|27.9|27.74|53
1611947700000|2021-01-29 19:15:00|28.05|27.8|28.17|27.92|28.3|28.1|28|27.79|0
1611948000000|2021-01-29 19:20:00|28.16|27.91|28.25|28|28.35|28.15|28.06|27.83|0
1611948300000|2021-01-29 19:25:00|28.2|28.12|28.57|28.32|28.61|28.43|28.2|28.01|14
1611948600000|2021-01-29 19:30:00|28.56|28.31|28.88|28.63|28.95|28.79|28.5|28.31|52
1611948900000|2021-01-29 19:35:00|28.86|28.61|28.7|28.45|28.86|28.61|28.59|28.34|4
1611949200000|2021-01-29 19:40:00|28.72|28.47|28.69|28.44|28.98|28.8|28.51|28.26|2
1611949500000|2021-01-29 19:45:00|28.67|28.42|28.41|28.16|28.67|28.42|28.3|28.07|0
1611949800000|2021-01-29 19:50:00|28.4|28.15|28.4|28.15|28.42|28.19|28.1|27.92|3
1611950100000|2021-01-29 19:55:00|28.39|28.14|28.39|28.14|28.52|28.26|28.1|27.96|26
1611950400000|2021-01-29 20:00:00|28.29|28.21|27.87|27.62|28.39|28.21|27.72|27.56|98
1611950700000|2021-01-29 20:05:00|27.77|27.69|27.73|27.65|27.83|27.69|27.63|27.49|146
1611951000000|2021-01-29 20:10:00|27.72|27.64|27.75|27.67|27.81|27.67|27.55|27.4|96
1611951300000|2021-01-29 20:15:00|27.74|27.66|27.76|27.68|27.95|27.69|27.74|27.59|60
1611951600000|2021-01-29 20:20:00|27.77|27.69|27.84|27.59|27.84|27.69|27.59|27.48|12
1611951900000|2021-01-29 20:25:00|27.83|27.58|28.21|27.91|28.23|27.96|27.81|27.56|0
1611952200000|2021-01-29 20:30:00|28.22|27.92|27.94|27.64|28.26|28.01|27.7|27.51|39
1611952500000|2021-01-29 20:35:00|27.95|27.65|28.47|28.17|28.47|28.29|27.85|27.65|20
1611952800000|2021-01-29 20:40:00|28.49|28.19|28.65|28.4|28.83|28.56|28.26|28.12|12
1611953100000|2021-01-29 20:45:00|28.66|28.41|28.85|28.6|28.94|28.76|28.64|28.4|22
1611953400000|2021-01-29 20:50:00|28.84|28.59|28.44|28.19|28.85|28.66|28.26|28|10
1611953700000|2021-01-29 20:55:00|28.45|28.2|28.72|28.64|28.75|28.64|28.16|27.93|25
1611954000000|2021-01-29 21:00:00|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1612138500000|2021-02-01 00:15:00|29.14|28.89|28.84|28.59|29.14|28.97|28.72|28.54|19
1612138800000|2021-02-01 00:20:00|28.83|28.58|28.79|28.54|28.86|28.61|28.79|28.54|0
1612139100000|2021-02-01 00:25:00|28.84|28.59|28.84|28.59|28.84|28.66|28.67|28.52|0
1612139400000|2021-02-01 00:30:00|28.85|28.6|29.05|28.75|29.05|28.77|28.82|28.6|1
1612139700000|2021-02-01 00:35:00|29.02|28.77|29.18|28.93|29.28|29.03|29|28.7|0
1612140000000|2021-02-01 00:40:00|29.08|29|28.99|28.74|29.18|29|28.97|28.72|1
1612140300000|2021-02-01 00:45:00|28.98|28.73|28.91|28.61|28.99|28.74|28.75|28.56|1
1612140600000|2021-02-01 00:50:00|28.89|28.59|28.85|28.6|28.9|28.61|28.83|28.58|0
1612140900000|2021-02-01 00:55:00|28.86|28.61|28.85|28.6|28.95|28.68|28.83|28.58|0
1612141200000|2021-02-01 01:00:00|28.83|28.58|28.85|28.6|28.91|28.62|28.66|28.41|1
1612141500000|2021-02-01 01:05:00|28.84|28.54|28.85|28.6|28.91|28.61|28.75|28.5|0
1612141800000|2021-02-01 01:10:00|28.83|28.58|28.91|28.66|29.02|28.77|28.81|28.51|0
1612142100000|2021-02-01 01:15:00|28.93|28.68|28.8|28.55|28.94|28.69|28.7|28.42|0
1612142400000|2021-02-01 01:20:00|28.81|28.56|28.75|28.5|28.88|28.66|28.73|28.44|1
1612142700000|2021-02-01 01:25:00|28.74|28.49|28.51|28.21|28.74|28.49|28.5|28.21|0
1612143000000|2021-02-01 01:30:00|28.5|28.2|28.52|28.22|28.61|28.36|28.37|28.16|0
1612143300000|2021-02-01 01:35:00|28.51|28.21|28.43|28.13|28.52|28.26|28.42|28.13|0
1612143600000|2021-02-01 01:40:00|28.42|28.12|28.44|28.19|28.49|28.22|28.42|28.12|0
1612143900000|2021-02-01 01:45:00|28.46|28.21|28.57|28.27|28.6|28.35|28.46|28.18|0
1612144200000|2021-02-01 01:50:00|28.56|28.26|28.57|28.27|28.6|28.35|28.51|28.26|0
1612144500000|2021-02-01 01:55:00|28.52|28.28|28.65|28.35|28.65|28.36|28.52|28.27|0
1612144800000|2021-02-01 02:00:00|28.61|28.36|28.5|28.2|28.61|28.38|28.46|28.2|1
1612145100000|2021-02-01 02:05:00|28.51|28.21|28.61|28.31|28.61|28.31|28.5|28.2|0
1612145400000|2021-02-01 02:10:00|28.6|28.3|28.5|28.2|28.6|28.31|28.5|28.2|0
1612145700000|2021-02-01 02:15:00|28.51|28.21|28.55|28.25|28.6|28.31|28.5|28.2|0
1612146000000|2021-02-01 02:20:00|28.54|28.24|28.46|28.16|28.54|28.25|28.33|28.03|0
1612146300000|2021-02-01 02:25:00|28.45|28.15|28.53|28.23|28.53|28.23|28.43|28.13|0
1612146600000|2021-02-01 02:30:00|28.52|28.22|28.57|28.27|28.58|28.28|28.5|28.2|0
1612146900000|2021-02-01 02:35:00|28.58|28.28|28.64|28.34|28.71|28.42|28.58|28.28|0
1612147200000|2021-02-01 02:40:00|28.6|28.35|28.46|28.16|28.64|28.35|28.43|28.13|0
1612147500000|2021-02-01 02:45:00|28.45|28.15|28.48|28.18|28.48|28.18|28.4|28.11|0
1612147800000|2021-02-01 02:50:00|28.47|28.17|28.47|28.22|28.52|28.23|28.41|28.16|0
1612148100000|2021-02-01 02:55:00|28.52|28.28|28.37|28.29|28.56|28.33|28.37|28.26|0
1612148400000|2021-02-01 03:00:00|28.39|28.31|28.39|28.09|28.41|28.32|28.34|28.08|1
1612148700000|2021-02-01 03:05:00|28.38|28.13|28.36|28.06|28.41|28.14|28.29|28.01|1
1612149000000|2021-02-01 03:10:00|28.34|28.09|28.37|28.12|28.43|28.17|28.34|28.06|0
1612149300000|2021-02-01 03:15:00|28.34|28.09|28.22|27.97|28.43|28.14|28.22|27.97|0
1612149600000|2021-02-01 03:20:00|28.23|27.93|28.13|27.88|28.23|27.97|28.11|27.86|0
1612149900000|2021-02-01 03:25:00|28.12|27.87|28.18|27.93|28.21|27.94|28.12|27.87|0
1612150200000|2021-02-01 03:30:00|28.19|27.94|28.08|27.78|28.19|27.97|28.03|27.76|1
1612150500000|2021-02-01 03:35:00|28.09|27.79|28.08|27.78|28.09|27.82|28.06|27.76|0
1612150800000|2021-02-01 03:40:00|28.02|27.77|28|27.75|28.08|27.79|28|27.75|0
1612151100000|2021-02-01 03:45:00|27.98|27.73|27.86|27.78|28.02|27.79|27.85|27.73|0
1612151400000|2021-02-01 03:50:00|27.87|27.79|28|27.75|28.02|27.8|27.86|27.71|0
1612151700000|2021-02-01 03:55:00|28.02|27.77|28.05|27.8|28.08|27.82|28|27.75|0
1612152000000|2021-02-01 04:00:00|28.07|27.82|28.07|27.82|28.08|27.82|28|27.75|0
1612152300000|2021-02-01 04:05:00|28.08|27.83|28.15|27.9|28.15|27.9|28.08|27.8|0
1612152600000|2021-02-01 04:10:00|28.17|27.92|28.14|27.89|28.17|27.97|28.05|27.89|0
1612152900000|2021-02-01 04:15:00|28.05|27.97|28.1|28.02|28.21|28.03|28.05|27.88|0
1612153200000|2021-02-01 04:20:00|28.07|27.99|28.04|27.79|28.1|28|28.03|27.78|1
1612153500000|2021-02-01 04:25:00|28.05|27.8|28.02|27.77|28.05|27.85|27.87|27.73|0
1612153800000|2021-02-01 04:30:00|28|27.75|28.13|27.83|28.14|27.88|27.99|27.74|0
1612154100000|2021-02-01 04:35:00|28.12|27.82|28.12|27.82|28.13|27.83|28.07|27.8|0
1612154400000|2021-02-01 04:40:00|28.1|27.8|28.12|27.82|28.12|27.83|28|27.75|0
1612154700000|2021-02-01 04:45:00|28.08|27.83|28|27.75|28.12|27.83|27.98|27.73|0
1612155000000|2021-02-01 04:50:00|28.02|27.77|28.02|27.77|28.08|27.8|27.99|27.74|0
1612155300000|2021-02-01 04:55:00|28|27.75|27.85|27.77|28.02|27.79|27.85|27.73|0
1612155600000|2021-02-01 05:00:00|27.86|27.78|27.83|27.58|27.86|27.78|27.73|27.58|2
1612155900000|2021-02-01 05:05:00|27.84|27.59|27.85|27.6|27.85|27.6|27.82|27.57|0
1612156200000|2021-02-01 05:10:00|27.87|27.62|27.93|27.68|27.93|27.68|27.87|27.62|0
1612156500000|2021-02-01 05:15:00|27.92|27.67|27.93|27.63|27.97|27.72|27.92|27.63|0
1612156800000|2021-02-01 05:20:00|27.92|27.67|27.9|27.6|27.93|27.67|27.87|27.6|0
1612157100000|2021-02-01 05:25:00|27.93|27.63|28.02|27.72|28.03|27.73|27.92|27.63|0
1612157400000|2021-02-01 05:30:00|28.04|27.74|28.04|27.74|28.04|27.74|27.98|27.68|0
1612157700000|2021-02-01 05:35:00|28.03|27.73|28.05|27.75|28.05|27.75|27.98|27.68|0
1612158000000|2021-02-01 05:40:00|28.02|27.77|28.05|27.75|28.09|27.79|27.99|27.74|0
1612158300000|2021-02-01 05:45:00|28.07|27.77|27.99|27.74|28.07|27.77|27.96|27.71|0
1612158600000|2021-02-01 05:50:00|28.02|27.77|27.98|27.73|28.05|27.77|27.98|27.73|0
1612158900000|2021-02-01 05:55:00|27.88|27.8|27.98|27.73|27.99|27.8|27.86|27.71|0
1612159200000|2021-02-01 06:00:00|27.99|27.74|28|27.75|28.08|27.78|27.98|27.73|0
1612159500000|2021-02-01 06:05:00|28.02|27.77|28.01|27.76|28.07|27.78|28|27.75|0
1612159800000|2021-02-01 06:10:00|28.03|27.78|27.91|27.66|28.03|27.82|27.81|27.66|2
1612160100000|2021-02-01 06:15:00|27.81|27.73|27.93|27.68|27.93|27.73|27.8|27.64|1
1612160400000|2021-02-01 06:20:00|27.91|27.66|28.01|27.76|28.01|27.79|27.87|27.66|0
1612160700000|2021-02-01 06:25:00|28.02|27.77|28.1|27.85|28.15|27.87|28.02|27.77|4
1612161000000|2021-02-01 06:30:00|28.08|27.83|28.08|27.83|28.08|27.83|28.06|27.81|0
1612161300000|2021-02-01 06:35:00|28.09|27.84|28.09|27.84|28.13|27.84|28.06|27.81|0
1612161600000|2021-02-01 06:40:00|28.08|27.83|28.05|27.8|28.08|27.87|27.95|27.8|0
1612161900000|2021-02-01 06:45:00|28.07|27.82|28.05|27.8|28.08|27.83|28.05|27.8|0
1612162200000|2021-02-01 06:50:00|27.95|27.87|27.98|27.73|27.98|27.87|27.89|27.71|1
1612162500000|2021-02-01 06:55:00|27.9|27.82|27.88|27.8|27.98|27.82|27.88|27.73|1
1612162800000|2021-02-01 07:00:00|27.99|27.74|27.83|27.75|27.99|27.76|27.74|27.58|16
1612163100000|2021-02-01 07:05:00|27.84|27.76|28.13|28.05|28.22|28.08|27.84|27.73|127
1612163400000|2021-02-01 07:10:00|28.11|28.03|28.11|28.03|28.18|28.04|28.08|27.91|4
1612163700000|2021-02-01 07:15:00|28.12|28.04|27.72|27.64|28.12|28.04|27.7|27.58|86
1612164000000|2021-02-01 07:20:00|27.7|27.62|27.53|27.45|27.72|27.64|27.53|27.45|96
1612164300000|2021-02-01 07:25:00|27.52|27.44|27.53|27.45|27.61|27.47|27.45|27.3|10
1612164600000|2021-02-01 07:30:00|27.52|27.44|27.45|27.37|27.6|27.45|27.39|27.25|71
1612164900000|2021-02-01 07:35:00|27.44|27.36|27.53|27.45|27.64|27.51|27.36|27.28|22
1612165200000|2021-02-01 07:40:00|27.54|27.46|27.53|27.45|27.58|27.5|27.52|27.44|9
1612165500000|2021-02-01 07:45:00|27.52|27.44|27.51|27.43|27.54|27.46|27.42|27.34|21
1612165800000|2021-02-01 07:50:00|27.5|27.42|27.58|27.5|27.67|27.59|27.5|27.42|199
1612166100000|2021-02-01 07:55:00|27.57|27.49|27.45|27.37|27.62|27.54|27.45|27.37|41
1612166400000|2021-02-01 08:00:00|27.46|27.38|27.6|27.52|27.77|27.69|27.43|27.35|441
1612166700000|2021-02-01 08:05:00|27.62|27.54|27.28|27.2|27.65|27.57|27.23|27.15|264
1612167000000|2021-02-01 08:10:00|27.27|27.19|27.43|27.35|27.57|27.49|27.14|27.06|195
1612167300000|2021-02-01 08:15:00|27.42|27.34|27.44|27.36|27.51|27.43|27.34|27.26|336
1612167600000|2021-02-01 08:20:00|27.49|27.41|27.45|27.37|27.53|27.45|27.3|27.22|232
1612167900000|2021-02-01 08:25:00|27.49|27.41|27.62|27.54|27.62|27.54|27.42|27.34|93
1612168200000|2021-02-01 08:30:00|27.59|27.51|27.67|27.59|27.68|27.6|27.42|27.34|209
1612168500000|2021-02-01 08:35:00|27.66|27.58|27.62|27.54|27.89|27.81|27.62|27.54|317
1612168800000|2021-02-01 08:40:00|27.63|27.55|27.47|27.39|27.67|27.59|27.44|27.36|263
1612169100000|2021-02-01 08:45:00|27.45|27.37|27.42|27.34|27.47|27.39|27.29|27.21|624
1612169400000|2021-02-01 08:50:00|27.4|27.32|27.24|27.16|27.4|27.32|27.24|27.16|255
1612169700000|2021-02-01 08:55:00|27.25|27.17|27.29|27.21|27.37|27.29|27.19|27.11|175
1612170000000|2021-02-01 09:00:00|27.28|27.2|27.12|27.04|27.34|27.26|27.09|27.01|160
1612170300000|2021-02-01 09:05:00|27.09|27.01|27.08|27|27.2|27.12|27.04|26.96|233
1612170600000|2021-02-01 09:10:00|27.07|26.99|27.05|26.97|27.12|27.04|26.99|26.91|244
1612170900000|2021-02-01 09:15:00|27.04|26.96|27.11|27.03|27.14|27.06|26.94|26.86|362
1612171200000|2021-02-01 09:20:00|27.1|27.02|27.09|27.01|27.18|27.1|26.99|26.91|461
1612171500000|2021-02-01 09:25:00|27.07|26.99|27.13|27.05|27.14|27.06|26.97|26.89|117
1612171800000|2021-02-01 09:30:00|27.12|27.04|27.22|27.14|27.22|27.14|27.07|26.99|226
1612172100000|2021-02-01 09:35:00|27.24|27.16|27.27|27.19|27.3|27.22|27.17|27.09|132
1612172400000|2021-02-01 09:40:00|27.28|27.2|27.45|27.37|27.45|27.37|27.22|27.14|177
1612172700000|2021-02-01 09:45:00|27.43|27.35|27.45|27.37|27.52|27.44|27.36|27.28|83
1612173000000|2021-02-01 09:50:00|27.42|27.34|27.45|27.37|27.5|27.42|27.37|27.29|155
1612173300000|2021-02-01 09:55:00|27.46|27.38|27.32|27.24|27.47|27.39|27.3|27.22|112
1612173600000|2021-02-01 10:00:00|27.33|27.25|27.07|26.99|27.33|27.25|27.07|26.99|219
1612173900000|2021-02-01 10:05:00|27.09|27.01|27.06|26.98|27.12|27.04|27.03|26.95|315
1612174200000|2021-02-01 10:10:00|27.02|26.94|27.07|26.99|27.11|27.03|27|26.92|92
1612174500000|2021-02-01 10:15:00|27.06|26.98|27.07|26.99|27.11|27.03|27.02|26.94|170
1612174800000|2021-02-01 10:20:00|27.06|26.98|27.07|26.99|27.07|26.99|27.02|26.94|47
1612175100000|2021-02-01 10:25:00|27.05|26.97|26.99|26.91|27.07|26.99|26.93|26.85|48
1612175400000|2021-02-01 10:30:00|26.98|26.9|26.99|26.91|27.04|26.96|26.95|26.87|137
1612175700000|2021-02-01 10:35:00|27|26.92|26.97|26.89|27.04|26.96|26.9|26.82|131
1612176000000|2021-02-01 10:40:00|26.92|26.84|27.04|26.96|27.04|26.96|26.84|26.76|198
1612176300000|2021-02-01 10:45:00|27.02|26.94|26.97|26.89|27.04|26.96|26.94|26.86|25
1612176600000|2021-02-01 10:50:00|26.95|26.87|27|26.92|27.05|26.97|26.95|26.87|12
1612176900000|2021-02-01 10:55:00|27.02|26.94|27.04|26.96|27.09|27.01|27.02|26.94|189
1612177200000|2021-02-01 11:00:00|27.03|26.95|27.04|26.96|27.09|27.01|27.02|26.94|106
1612177500000|2021-02-01 11:05:00|27.03|26.95|26.93|26.85|27.04|26.96|26.92|26.84|120
1612177800000|2021-02-01 11:10:00|26.97|26.89|26.89|26.81|27|26.92|26.88|26.8|39
1612178100000|2021-02-01 11:15:00|26.84|26.76|26.78|26.7|26.86|26.78|26.74|26.66|354
1612178400000|2021-02-01 11:20:00|26.77|26.69|26.64|26.56|26.77|26.69|26.54|26.46|170
1612178700000|2021-02-01 11:25:00|26.65|26.57|26.54|26.46|26.65|26.57|26.51|26.43|135
1612179000000|2021-02-01 11:30:00|26.55|26.47|26.7|26.62|26.7|26.62|26.54|26.46|123
1612179300000|2021-02-01 11:35:00|26.72|26.64|26.74|26.66|26.75|26.67|26.69|26.61|231
1612179600000|2021-02-01 11:40:00|26.77|26.69|26.82|26.74|26.84|26.76|26.72|26.64|198
1612179900000|2021-02-01 11:45:00|26.79|26.71|26.82|26.74|26.87|26.79|26.79|26.71|114
1612180200000|2021-02-01 11:50:00|26.83|26.75|26.79|26.71|26.85|26.77|26.71|26.63|265
1612180500000|2021-02-01 11:55:00|26.8|26.72|26.84|26.76|26.84|26.76|26.74|26.66|236
1612180800000|2021-02-01 12:00:00|26.85|26.77|26.84|26.76|26.86|26.78|26.76|26.68|112
1612181100000|2021-02-01 12:05:00|26.83|26.75|26.8|26.72|26.84|26.76|26.74|26.66|96
1612181400000|2021-02-01 12:10:00|26.79|26.71|26.77|26.69|26.8|26.72|26.73|26.65|0
1612181700000|2021-02-01 12:15:00|26.78|26.7|26.73|26.65|26.78|26.7|26.66|26.58|175
1612182000000|2021-02-01 12:20:00|26.72|26.64|26.73|26.65|26.73|26.65|26.69|26.61|7
1612182300000|2021-02-01 12:25:00|26.74|26.66|26.73|26.65|26.74|26.66|26.66|26.58|86
1612182600000|2021-02-01 12:30:00|26.74|26.66|26.77|26.69|26.8|26.72|26.68|26.6|94
1612182900000|2021-02-01 12:35:00|26.78|26.7|26.69|26.61|26.79|26.71|26.68|26.6|87
1612183200000|2021-02-01 12:40:00|26.68|26.6|26.59|26.51|26.69|26.61|26.56|26.48|182
1612183500000|2021-02-01 12:45:00|26.6|26.52|26.67|26.59|26.68|26.6|26.59|26.51|45
1612183800000|2021-02-01 12:50:00|26.68|26.6|26.78|26.7|26.78|26.7|26.68|26.6|72
1612184100000|2021-02-01 12:55:00|26.77|26.69|26.84|26.76|26.84|26.76|26.72|26.64|125
1612184400000|2021-02-01 13:00:00|26.83|26.75|26.99|26.91|26.99|26.91|26.79|26.71|218
1612184700000|2021-02-01 13:05:00|26.94|26.86|26.96|26.88|27.05|26.97|26.94|26.86|196
1612185000000|2021-02-01 13:10:00|27|26.92|27.01|26.93|27.01|26.93|26.96|26.88|78
1612185300000|2021-02-01 13:15:00|26.96|26.88|26.98|26.9|27.06|26.98|26.94|26.86|1028
1612185600000|2021-02-01 13:20:00|26.97|26.89|26.97|26.89|26.99|26.91|26.92|26.84|1663
1612185900000|2021-02-01 13:25:00|26.99|26.91|27.02|26.94|27.07|26.99|26.98|26.9|54
1612186200000|2021-02-01 13:30:00|26.99|26.91|27.02|26.94|27.07|26.99|26.97|26.89|119
1612186500000|2021-02-01 13:35:00|26.99|26.91|26.89|26.81|26.99|26.91|26.87|26.79|174
1612186800000|2021-02-01 13:40:00|26.87|26.79|26.89|26.81|26.89|26.81|26.84|26.76|11
1612187100000|2021-02-01 13:45:00|26.88|26.8|26.94|26.86|26.94|26.86|26.87|26.79|17
1612187400000|2021-02-01 13:50:00|26.93|26.85|27.12|27.04|27.13|27.05|26.89|26.81|86
1612187700000|2021-02-01 13:55:00|27.13|27.05|27.09|27.01|27.13|27.05|27.03|26.95|257
1612188000000|2021-02-01 14:00:00|27.08|27|27.18|27.1|27.19|27.11|27.04|26.96|111
1612188300000|2021-02-01 14:05:00|27.17|27.09|27.24|27.16|27.24|27.16|27.12|27.04|209
1612188600000|2021-02-01 14:10:00|27.23|27.15|27.14|27.06|27.24|27.16|27.12|27.04|124
1612188900000|2021-02-01 14:15:00|27.12|27.04|27.19|27.11|27.22|27.14|27.09|27.01|461
1612189200000|2021-02-01 14:20:00|27.22|27.14|27.08|27|27.22|27.14|27.04|26.96|145
1612189500000|2021-02-01 14:25:00|27.09|27.01|26.96|26.88|27.09|27.01|26.89|26.81|232
1612189800000|2021-02-01 14:30:00|26.94|26.86|27.28|27.2|27.28|27.2|26.91|26.83|882
1612190100000|2021-02-01 14:35:00|27.27|27.19|27.32|27.24|27.37|27.29|27.04|26.96|935
1612190400000|2021-02-01 14:40:00|27.3|27.22|27.37|27.29|27.43|27.35|27.22|27.14|453
1612190700000|2021-02-01 14:45:00|27.38|27.3|27.88|27.8|27.88|27.8|27.33|27.25|1020
1612191000000|2021-02-01 14:50:00|27.89|27.81|28.32|28.24|28.34|28.26|27.69|27.61|1092
1612191300000|2021-02-01 14:55:00|28.29|28.21|28.02|27.94|28.31|28.23|27.82|27.74|768
1612191600000|2021-02-01 15:00:00|28.03|27.95|28.03|27.95|28.32|28.24|27.98|27.9|1703
1612191900000|2021-02-01 15:05:00|28.04|27.96|28.42|28.34|28.46|28.38|28.02|27.94|1605
1612192200000|2021-02-01 15:10:00|28.43|28.35|28.19|28.11|28.47|28.39|28.01|27.93|1246
1612192500000|2021-02-01 15:15:00|28.18|28.1|28.22|28.14|28.34|28.26|28.02|27.94|1546
1612192800000|2021-02-01 15:20:00|28.19|28.11|27.87|27.79|28.34|28.26|27.84|27.76|1626
1612193100000|2021-02-01 15:25:00|27.85|27.77|27.94|27.86|27.94|27.86|27.69|27.61|1355
1612193400000|2021-02-01 15:30:00|27.93|27.85|27.79|27.71|27.93|27.85|27.77|27.69|690
1612193700000|2021-02-01 15:35:00|27.77|27.69|27.9|27.82|27.92|27.84|27.74|27.66|1023
1612194000000|2021-02-01 15:40:00|27.92|27.84|27.59|27.51|27.93|27.85|27.53|27.45|765
1612194300000|2021-02-01 15:45:00|27.62|27.54|27.49|27.41|27.62|27.54|27.44|27.36|811
1612194600000|2021-02-01 15:50:00|27.5|27.42|27.92|27.84|27.94|27.86|27.44|27.36|548
1612194900000|2021-02-01 15:55:00|27.9|27.82|27.89|27.81|27.94|27.86|27.79|27.71|301
1612195200000|2021-02-01 16:00:00|27.92|27.84|27.92|27.84|28.12|28.04|27.84|27.76|965
1612195500000|2021-02-01 16:05:00|27.9|27.82|27.82|27.74|27.92|27.84|27.67|27.59|646
1612195800000|2021-02-01 16:10:00|27.79|27.71|27.77|27.69|27.82|27.74|27.64|27.56|687
1612196100000|2021-02-01 16:15:00|27.75|27.67|27.64|27.56|27.79|27.71|27.64|27.56|974
1612196400000|2021-02-01 16:20:00|27.6|27.52|27.32|27.24|27.64|27.56|27.29|27.21|1601
1612196700000|2021-02-01 16:25:00|27.34|27.26|27.39|27.31|27.39|27.31|27.24|27.16|1016
1612197000000|2021-02-01 16:30:00|27.38|27.3|27.39|27.31|27.47|27.39|27.22|27.14|628
1612197300000|2021-02-01 16:35:00|27.38|27.3|27.29|27.21|27.42|27.34|27.29|27.21|24
1612197600000|2021-02-01 16:40:00|27.27|27.19|27.19|27.11|27.27|27.19|27.1|27.02|148
1612197900000|2021-02-01 16:45:00|27.17|27.09|27.17|27.09|27.18|27.1|27.1|27.02|95
1612198200000|2021-02-01 16:50:00|27.15|27.07|27.27|27.19|27.28|27.2|27.15|27.07|17
1612198500000|2021-02-01 16:55:00|27.28|27.2|27.39|27.31|27.39|27.31|27.27|27.19|38
1612198800000|2021-02-01 17:00:00|27.38|27.3|27.3|27.22|27.39|27.31|27.22|27.14|61
1612199100000|2021-02-01 17:05:00|27.29|27.21|27.32|27.24|27.32|27.24|27.24|27.16|38
1612199400000|2021-02-01 17:10:00|27.33|27.25|27.27|27.19|27.33|27.25|27.24|27.16|6
1612199700000|2021-02-01 17:15:00|27.24|27.16|27.34|27.26|27.34|27.26|27.24|27.16|48
1612200000000|2021-02-01 17:20:00|27.32|27.24|27.34|27.26|27.37|27.29|27.32|27.24|81
1612200300000|2021-02-01 17:25:00|27.35|27.27|27.29|27.21|27.35|27.27|27.27|27.19|44
1612200600000|2021-02-01 17:30:00|27.27|27.19|27.32|27.24|27.33|27.25|27.22|27.14|55
1612200900000|2021-02-01 17:35:00|27.3|27.22|27.3|27.22|27.34|27.26|27.27|27.19|143
1612201200000|2021-02-01 17:40:00|27.29|27.21|27.3|27.22|27.34|27.26|27.27|27.19|89
1612201500000|2021-02-01 17:45:00|27.29|27.21|27.14|27.06|27.32|27.24|27.14|27.06|77
1612201800000|2021-02-01 17:50:00|27.15|27.07|27.04|26.96|27.17|27.09|27.04|26.96|121
1612202100000|2021-02-01 17:55:00|27.03|26.95|26.94|26.86|27.04|26.96|26.91|26.83|54
1612202400000|2021-02-01 18:00:00|26.99|26.91|26.99|26.91|27.03|26.95|26.94|26.86|34
1612202700000|2021-02-01 18:05:00|27|26.92|27.04|26.96|27.04|26.96|26.99|26.91|27
1612203000000|2021-02-01 18:10:00|27.05|26.97|27.01|26.93|27.1|27.02|26.94|26.86|12
1612203300000|2021-02-01 18:15:00|27|26.92|26.99|26.91|27.05|26.97|26.96|26.88|8
1612203600000|2021-02-01 18:20:00|26.96|26.88|26.95|26.87|27.01|26.93|26.91|26.83|0
1612203900000|2021-02-01 18:25:00|26.96|26.88|26.99|26.91|26.99|26.91|26.89|26.81|18
1612204200000|2021-02-01 18:30:00|26.96|26.88|26.91|26.83|26.96|26.88|26.89|26.81|9
1612204500000|2021-02-01 18:35:00|26.93|26.85|27.04|26.96|27.07|26.99|26.9|26.82|20
1612204800000|2021-02-01 18:40:00|27.07|26.99|27.1|27.02|27.13|27.05|27.03|26.95|0
1612205100000|2021-02-01 18:45:00|27.09|27.01|27.1|27.02|27.13|27.05|27.07|26.99|1
1612205400000|2021-02-01 18:50:00|27.09|27.01|27|26.92|27.13|27.05|26.99|26.91|4
1612205700000|2021-02-01 18:55:00|26.99|26.91|26.94|26.86|27.03|26.95|26.91|26.83|9
1612206000000|2021-02-01 19:00:00|26.93|26.85|26.97|26.89|26.98|26.9|26.91|26.83|10
1612206300000|2021-02-01 19:05:00|26.98|26.9|26.86|26.78|27|26.92|26.86|26.78|96
1612206600000|2021-02-01 19:10:00|26.84|26.76|26.79|26.71|26.89|26.76|26.76|26.63|37
1612206900000|2021-02-01 19:15:00|26.8|26.72|26.79|26.71|26.84|26.76|26.73|26.65|23
1612207200000|2021-02-01 19:20:00|26.8|26.72|26.87|26.79|26.87|26.79|26.8|26.72|9
1612207500000|2021-02-01 19:25:00|26.85|26.77|26.88|26.8|26.89|26.81|26.83|26.75|15
1612207800000|2021-02-01 19:30:00|26.86|26.78|26.9|26.82|27|26.82|26.81|26.7|14
1612208100000|2021-02-01 19:35:00|26.89|26.81|26.89|26.81|27|26.86|26.87|26.75|0
1612208400000|2021-02-01 19:40:00|26.85|26.77|26.99|26.91|27.02|26.94|26.8|26.72|3
1612208700000|2021-02-01 19:45:00|26.97|26.89|26.93|26.85|27.02|26.94|26.9|26.82|4
1612209000000|2021-02-01 19:50:00|26.91|26.83|26.9|26.82|26.97|26.89|26.87|26.79|3
1612209300000|2021-02-01 19:55:00|26.92|26.84|26.93|26.85|27.02|26.94|26.92|26.84|2
1612209600000|2021-02-01 20:00:00|26.92|26.84|26.84|26.76|26.96|26.84|26.84|26.71|2
1612209900000|2021-02-01 20:05:00|26.85|26.77|26.89|26.81|26.94|26.86|26.85|26.77|1
1612210200000|2021-02-01 20:10:00|26.86|26.78|26.9|26.82|27.03|26.95|26.86|26.78|0
1612210500000|2021-02-01 20:15:00|26.93|26.85|26.89|26.81|26.99|26.91|26.86|26.78|0
1612210800000|2021-02-01 20:20:00|26.88|26.8|26.95|26.87|26.96|26.88|26.85|26.77|2
1612211100000|2021-02-01 20:25:00|26.93|26.85|26.85|26.77|26.94|26.86|26.85|26.77|0
1612211400000|2021-02-01 20:30:00|26.86|26.78|26.94|26.86|26.99|26.91|26.85|26.77|1
1612211700000|2021-02-01 20:35:00|26.91|26.83|26.89|26.81|26.96|26.87|26.83|26.71|1
1612212000000|2021-02-01 20:40:00|26.9|26.82|26.8|26.72|26.99|26.91|26.8|26.72|2
1612212300000|2021-02-01 20:45:00|26.81|26.73|26.71|26.63|26.91|26.83|26.7|26.62|5
1612212600000|2021-02-01 20:50:00|26.74|26.66|26.63|26.55|26.75|26.67|26.56|26.48|22
1612212900000|2021-02-01 20:55:00|26.64|26.56|26.96|26.71|26.97|26.71|26.61|26.5|71
1612224900000|2021-02-02 00:15:00|27.15|26.85|27.06|26.76|27.23|26.93|27.06|26.76|0
1612225200000|2021-02-02 00:20:00|27.04|26.74|27.08|26.78|27.09|26.8|27.03|26.73|0
1612225500000|2021-02-02 00:25:00|27.06|26.76|27.13|26.83|27.14|26.84|27.03|26.74|0
1612225800000|2021-02-02 00:30:00|27.14|26.84|27.09|26.79|27.19|26.89|27.09|26.79|0
1612226100000|2021-02-02 00:35:00|27.08|26.78|27.08|26.83|27.08|26.83|27.04|26.74|0
1612226400000|2021-02-02 00:40:00|27.11|26.81|26.99|26.69|27.11|26.86|26.92|26.69|0
1612226700000|2021-02-02 00:45:00|27|26.7|27.05|26.75|27.06|26.76|26.99|26.69|0
1612227000000|2021-02-02 00:50:00|27.04|26.74|27.06|26.76|27.06|26.76|27.01|26.71|0
1612227300000|2021-02-02 00:55:00|27.05|26.75|26.99|26.69|27.06|26.76|26.99|26.69|0
1612227600000|2021-02-02 01:00:00|26.95|26.7|26.91|26.61|26.96|26.7|26.83|26.56|0
1612227900000|2021-02-02 01:05:00|26.89|26.59|26.91|26.61|26.93|26.63|26.83|26.56|0
1612228200000|2021-02-02 01:10:00|26.89|26.59|26.8|26.55|26.93|26.64|26.67|26.55|0
1612228500000|2021-02-02 01:15:00|26.69|26.61|26.64|26.34|26.81|26.62|26.56|26.3|25
1612228800000|2021-02-02 01:20:00|26.63|26.33|26.55|26.25|26.64|26.34|26.54|26.24|0
1612229100000|2021-02-02 01:25:00|26.56|26.26|26.5|26.2|26.58|26.29|26.5|26.2|0
1612229400000|2021-02-02 01:30:00|26.51|26.21|26.51|26.21|26.55|26.25|26.5|26.21|0
1612229700000|2021-02-02 01:35:00|26.53|26.23|26.51|26.26|26.54|26.29|26.51|26.21|0
1612230000000|2021-02-02 01:40:00|26.53|26.28|26.54|26.29|26.6|26.31|26.53|26.28|0
1612230300000|2021-02-02 01:45:00|26.6|26.3|26.54|26.29|26.6|26.3|26.53|26.28|0
1612230600000|2021-02-02 01:50:00|26.53|26.28|26.49|26.19|26.54|26.31|26.38|26.18|1
1612230900000|2021-02-02 01:55:00|26.45|26.2|26.49|26.19|26.49|26.24|26.45|26.19|0
1612231200000|2021-02-02 02:00:00|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|0
1612231800000|2021-02-02 02:10:00|26.49|26.19|26.63|26.33|26.63|26.34|26.49|26.19|0
1612232100000|2021-02-02 02:15:00|26.61|26.31|26.59|26.29|26.63|26.34|26.56|26.26|0
1612232400000|2021-02-02 02:20:00|26.58|26.28|26.51|26.21|26.58|26.29|26.5|26.21|0
1612232700000|2021-02-02 02:25:00|26.49|26.19|26.49|26.19|26.51|26.21|26.43|26.16|0
1612233000000|2021-02-02 02:30:00|26.46|26.16|26.3|26.22|26.46|26.22|26.27|26.14|0
1612233300000|2021-02-02 02:35:00|26.29|26.21|26.34|26.26|26.44|26.26|26.27|26.11|10
1612233600000|2021-02-02 02:40:00|26.46|26.21|26.34|26.26|26.46|26.29|26.33|26.21|0
1612233900000|2021-02-02 02:45:00|26.33|26.25|26.33|26.25|26.37|26.29|26.33|26.25|0
1612234200000|2021-02-02 02:50:00|26.34|26.26|26.54|26.29|26.56|26.39|26.34|26.21|0
1612234500000|2021-02-02 02:55:00|26.44|26.36|26.56|26.31|26.56|26.39|26.44|26.3|0
1612234800000|2021-02-02 03:00:00|26.47|26.39|26.58|26.33|26.59|26.39|26.44|26.29|0
1612235100000|2021-02-02 03:05:00|26.59|26.34|26.63|26.33|26.63|26.34|26.56|26.31|0
1612235400000|2021-02-02 03:10:00|26.59|26.34|26.59|26.34|26.68|26.39|26.58|26.31|0
1612235700000|2021-02-02 03:15:00|26.58|26.33|26.56|26.31|26.59|26.34|26.56|26.31|0
1612236000000|2021-02-02 03:20:00|26.58|26.33|26.56|26.31|26.61|26.33|26.55|26.3|0
1612236300000|2021-02-02 03:25:00|26.58|26.33|26.49|26.24|26.58|26.36|26.4|26.19|1
1612236600000|2021-02-02 03:30:00|26.5|26.2|26.56|26.31|26.65|26.36|26.49|26.2|1
1612236900000|2021-02-02 03:35:00|26.6|26.3|26.58|26.28|26.64|26.34|26.56|26.26|0
1612237200000|2021-02-02 03:40:00|26.59|26.29|26.61|26.31|26.63|26.34|26.58|26.29|0
1612237500000|2021-02-02 03:45:00|26.6|26.3|26.54|26.24|26.61|26.31|26.54|26.24|0
1612237800000|2021-02-02 03:50:00|26.53|26.23|26.54|26.24|26.56|26.26|26.49|26.19|0
1612238100000|2021-02-02 03:55:00|26.51|26.21|26.51|26.21|26.56|26.26|26.5|26.2|0
1612238400000|2021-02-02 04:00:00|26.55|26.25|26.55|26.25|26.56|26.26|26.46|26.16|0
1612238700000|2021-02-02 04:05:00|26.51|26.21|26.56|26.26|26.59|26.29|26.51|26.21|0
1612239000000|2021-02-02 04:10:00|26.55|26.25|26.43|26.18|26.56|26.26|26.43|26.18|0
1612239300000|2021-02-02 04:15:00|26.46|26.16|26.43|26.18|26.49|26.23|26.43|26.16|0
1612239600000|2021-02-02 04:20:00|26.46|26.16|26.45|26.2|26.46|26.2|26.43|26.16|0
1612239900000|2021-02-02 04:25:00|26.48|26.23|26.45|26.2|26.49|26.23|26.45|26.16|0
1612240200000|2021-02-02 04:30:00|26.48|26.23|26.51|26.21|26.55|26.25|26.43|26.16|0
1612240500000|2021-02-02 04:35:00|26.5|26.2|26.51|26.26|26.55|26.3|26.49|26.19|0
1612240800000|2021-02-02 04:40:00|26.54|26.29|26.56|26.31|26.58|26.33|26.54|26.29|0
1612241100000|2021-02-02 04:45:00|26.55|26.3|26.55|26.3|26.56|26.31|26.51|26.26|0
1612241400000|2021-02-02 04:50:00|26.54|26.29|26.4|26.32|26.55|26.34|26.4|26.26|0
1612241700000|2021-02-02 04:55:00|26.42|26.34|26.56|26.31|26.56|26.39|26.4|26.28|0
1612242000000|2021-02-02 05:00:00|26.47|26.39|26.54|26.29|26.58|26.39|26.47|26.28|0
1612242300000|2021-02-02 05:05:00|26.53|26.28|26.55|26.3|26.56|26.39|26.47|26.28|0
1612242600000|2021-02-02 05:10:00|26.56|26.31|26.56|26.31|26.56|26.39|26.47|26.28|0
1612242900000|2021-02-02 05:15:00|26.55|26.3|26.6|26.3|26.63|26.34|26.55|26.29|0
1612243200000|2021-02-02 05:20:00|26.59|26.34|26.55|26.3|26.59|26.34|26.54|26.29|0
1612243500000|2021-02-02 05:25:00|26.56|26.31|26.55|26.3|26.59|26.34|26.55|26.29|0
1612243800000|2021-02-02 05:30:00|26.53|26.28|26.42|26.34|26.54|26.35|26.38|26.28|0
1612244100000|2021-02-02 05:35:00|26.39|26.31|26.54|26.29|26.54|26.36|26.38|26.25|0
1612244400000|2021-02-02 05:40:00|26.47|26.39|26.55|26.3|26.58|26.39|26.44|26.26|0
1612244700000|2021-02-02 05:45:00|26.56|26.31|26.53|26.28|26.56|26.31|26.51|26.26|0
1612245000000|2021-02-02 05:50:00|26.55|26.3|26.51|26.26|26.55|26.34|26.39|26.26|0
1612245300000|2021-02-02 05:55:00|26.42|26.34|26.35|26.27|26.42|26.34|26.35|26.27|0
1612245600000|2021-02-02 06:00:00|26.33|26.25|26.4|26.15|26.42|26.25|26.29|26.12|3
1612245900000|2021-02-02 06:05:00|26.42|26.17|26.43|26.18|26.44|26.19|26.39|26.14|0
1612246200000|2021-02-02 06:10:00|26.42|26.17|26.43|26.18|26.43|26.18|26.42|26.17|0
1612246500000|2021-02-02 06:15:00|26.44|26.19|26.47|26.17|26.47|26.2|26.43|26.17|0
1612246800000|2021-02-02 06:20:00|26.5|26.2|26.49|26.24|26.53|26.24|26.49|26.2|0
1612247100000|2021-02-02 06:25:00|26.5|26.2|26.57|26.27|26.57|26.28|26.49|26.2|0
1612247400000|2021-02-02 06:30:00|26.58|26.28|26.54|26.24|26.58|26.28|26.53|26.23|0
1612247700000|2021-02-02 06:35:00|26.53|26.28|26.6|26.3|26.62|26.33|26.53|26.28|0
1612248000000|2021-02-02 06:40:00|26.59|26.29|26.5|26.25|26.59|26.29|26.5|26.25|0
1612248300000|2021-02-02 06:45:00|26.49|26.24|26.49|26.24|26.49|26.24|26.49|26.24|0
1612248600000|2021-02-02 06:50:00|26.48|26.23|26.54|26.29|26.54|26.34|26.41|26.2|0
1612248900000|2021-02-02 06:55:00|26.53|26.28|26.55|26.3|26.55|26.3|26.53|26.28|0
1612249200000|2021-02-02 07:00:00|26.53|26.28|26.49|26.41|26.59|26.43|26.41|26.24|18
1612249500000|2021-02-02 07:05:00|26.51|26.43|26.39|26.31|26.53|26.43|26.38|26.23|48
1612249800000|2021-02-02 07:10:00|26.38|26.3|26.38|26.3|26.38|26.3|26.38|26.3|10
1612250100000|2021-02-02 07:15:00|26.42|26.34|26.53|26.45|26.54|26.46|26.41|26.33|28
1612250400000|2021-02-02 07:20:00|26.54|26.46|26.52|26.44|26.54|26.46|26.49|26.41|1
1612250700000|2021-02-02 07:25:00|26.51|26.43|26.52|26.44|26.56|26.48|26.49|26.41|0
1612251000000|2021-02-02 07:30:00|26.49|26.41|26.47|26.39|26.53|26.45|26.46|26.38|9
1612251300000|2021-02-02 07:35:00|26.48|26.4|26.37|26.29|26.48|26.4|26.34|26.26|13
1612251600000|2021-02-02 07:40:00|26.36|26.28|26.37|26.29|26.37|26.29|26.33|26.25|50
1612251900000|2021-02-02 07:45:00|26.39|26.31|26.42|26.34|26.49|26.41|26.38|26.3|32
1612252200000|2021-02-02 07:50:00|26.44|26.36|26.42|26.34|26.46|26.38|26.41|26.33|29
1612252500000|2021-02-02 07:55:00|26.43|26.35|26.37|26.29|26.44|26.36|26.32|26.24|7
1612252800000|2021-02-02 08:00:00|26.38|26.3|26.33|26.25|26.49|26.41|26.27|26.19|266
1612253100000|2021-02-02 08:05:00|26.32|26.24|26.18|26.1|26.44|26.36|26.15|26.07|244
1612253400000|2021-02-02 08:10:00|26.2|26.12|26.02|25.94|26.22|26.14|26.02|25.94|274
1612253700000|2021-02-02 08:15:00|26.05|25.97|25.9|25.82|26.1|26.02|25.9|25.82|494
1612254000000|2021-02-02 08:20:00|25.88|25.8|25.87|25.79|25.94|25.86|25.82|25.74|214
1612254300000|2021-02-02 08:25:00|25.86|25.78|26|25.92|26.04|25.96|25.86|25.78|315
1612254600000|2021-02-02 08:30:00|25.99|25.91|25.9|25.82|26|25.92|25.89|25.81|310
1612254900000|2021-02-02 08:35:00|25.91|25.83|26.04|25.96|26.06|25.98|25.9|25.82|128
1612255200000|2021-02-02 08:40:00|26.05|25.97|26.15|26.07|26.17|26.09|26.02|25.94|78
1612255500000|2021-02-02 08:45:00|26.14|26.06|26.09|26.01|26.15|26.07|25.92|25.84|879
1612255800000|2021-02-02 08:50:00|26.07|25.99|26.15|26.07|26.15|26.07|26.01|25.93|130
1612256100000|2021-02-02 08:55:00|26.14|26.06|25.99|25.91|26.14|26.06|25.96|25.88|141
1612256400000|2021-02-02 09:00:00|26|25.92|25.89|25.81|26|25.92|25.77|25.69|156
1612256700000|2021-02-02 09:05:00|25.9|25.82|25.79|25.71|25.94|25.86|25.7|25.62|23
1612257000000|2021-02-02 09:10:00|25.77|25.69|25.74|25.66|25.79|25.71|25.7|25.62|83
1612257300000|2021-02-02 09:15:00|25.75|25.67|25.77|25.69|25.82|25.74|25.71|25.63|106
1612257600000|2021-02-02 09:20:00|25.81|25.73|25.72|25.64|25.81|25.73|25.72|25.64|96
1612257900000|2021-02-02 09:25:00|25.75|25.67|25.71|25.63|25.81|25.73|25.69|25.61|14
1612258200000|2021-02-02 09:30:00|25.72|25.64|25.75|25.67|25.79|25.71|25.67|25.59|111
1612258500000|2021-02-02 09:35:00|25.76|25.68|25.7|25.62|25.79|25.71|25.7|25.62|30
1612258800000|2021-02-02 09:40:00|25.71|25.63|25.6|25.52|25.76|25.68|25.6|25.52|5
1612259100000|2021-02-02 09:45:00|25.62|25.54|25.58|25.5|25.64|25.56|25.51|25.43|695
1612259400000|2021-02-02 09:50:00|25.59|25.51|25.55|25.47|25.6|25.52|25.48|25.4|68
1612259700000|2021-02-02 09:55:00|25.53|25.45|25.63|25.55|25.63|25.55|25.48|25.4|13
1612260000000|2021-02-02 10:00:00|25.61|25.53|25.59|25.51|25.63|25.55|25.57|25.49|74
1612260300000|2021-02-02 10:05:00|25.6|25.52|25.55|25.47|25.61|25.53|25.55|25.47|4
1612260600000|2021-02-02 10:10:00|25.56|25.48|25.65|25.57|25.65|25.57|25.55|25.47|59
1612260900000|2021-02-02 10:15:00|25.68|25.6|25.7|25.62|25.7|25.62|25.65|25.57|54
1612261200000|2021-02-02 10:20:00|25.65|25.57|25.7|25.62|25.71|25.63|25.65|25.57|90
1612261500000|2021-02-02 10:25:00|25.65|25.57|25.77|25.69|25.77|25.69|25.65|25.57|43
1612261800000|2021-02-02 10:30:00|25.76|25.68|25.73|25.65|25.79|25.71|25.7|25.62|59
1612262100000|2021-02-02 10:35:00|25.74|25.66|25.59|25.51|25.74|25.66|25.56|25.48|39
1612262400000|2021-02-02 10:40:00|25.58|25.5|25.65|25.57|25.66|25.58|25.55|25.47|21
1612262700000|2021-02-02 10:45:00|25.66|25.58|25.65|25.57|25.7|25.62|25.65|25.57|152
1612263000000|2021-02-02 10:50:00|25.64|25.56|25.68|25.6|25.7|25.62|25.61|25.53|39
1612263300000|2021-02-02 10:55:00|25.69|25.61|25.7|25.62|25.73|25.65|25.65|25.57|18
1612263600000|2021-02-02 11:00:00|25.71|25.63|25.74|25.66|25.75|25.67|25.68|25.6|33
1612263900000|2021-02-02 11:05:00|25.73|25.65|25.68|25.6|25.75|25.67|25.63|25.55|265
1612264200000|2021-02-02 11:10:00|25.7|25.62|25.78|25.7|25.78|25.7|25.69|25.61|49
1612264500000|2021-02-02 11:15:00|25.75|25.67|25.75|25.67|25.75|25.67|25.75|25.67|115
1612264800000|2021-02-02 11:20:00|25.77|25.69|25.81|25.73|25.83|25.75|25.73|25.65|38
1612265100000|2021-02-02 11:25:00|25.83|25.75|25.85|25.77|25.85|25.77|25.8|25.72|13
1612265400000|2021-02-02 11:30:00|25.88|25.8|25.9|25.82|25.93|25.85|25.85|25.77|27
1612265700000|2021-02-02 11:35:00|25.93|25.85|25.96|25.88|25.99|25.91|25.91|25.83|15
1612266000000|2021-02-02 11:40:00|25.95|25.87|25.96|25.88|26.01|25.93|25.93|25.85|90
1612266300000|2021-02-02 11:45:00|25.98|25.9|25.96|25.88|25.98|25.9|25.96|25.88|21
1612266600000|2021-02-02 11:50:00|26|25.92|26|25.92|26.01|25.93|25.98|25.9|11
1612266900000|2021-02-02 11:55:00|25.99|25.91|26.12|26.04|26.12|26.04|25.99|25.91|19
1612267200000|2021-02-02 12:00:00|26.14|26.06|26.05|25.97|26.16|26.08|26.05|25.97|28
1612267500000|2021-02-02 12:05:00|26.03|25.95|26.01|25.93|26.05|25.97|25.98|25.9|118
1612267800000|2021-02-02 12:10:00|26|25.92|25.95|25.87|26.04|25.96|25.95|25.87|18
1612268100000|2021-02-02 12:15:00|25.94|25.86|26.01|25.93|26.01|25.93|25.94|25.86|73
1612268400000|2021-02-02 12:20:00|26|25.92|25.89|25.81|26.01|25.93|25.85|25.77|23
1612268700000|2021-02-02 12:25:00|25.9|25.82|25.81|25.73|25.9|25.82|25.8|25.72|55
1612269000000|2021-02-02 12:30:00|25.82|25.74|25.75|25.67|25.87|25.79|25.75|25.67|287
1612269300000|2021-02-02 12:35:00|25.76|25.68|25.83|25.75|25.83|25.75|25.75|25.67|336
1612269600000|2021-02-02 12:40:00|25.8|25.72|25.88|25.8|25.88|25.8|25.8|25.72|98
1612269900000|2021-02-02 12:45:00|25.83|25.75|25.83|25.75|25.91|25.83|25.81|25.73|3
1612270200000|2021-02-02 12:50:00|25.81|25.73|25.83|25.75|25.88|25.8|25.81|25.73|84
1612270500000|2021-02-02 12:55:00|25.84|25.76|25.83|25.75|25.85|25.77|25.8|25.72|105
1612270800000|2021-02-02 13:00:00|25.84|25.76|25.84|25.76|25.86|25.78|25.82|25.74|243
1612271100000|2021-02-02 13:05:00|25.83|25.75|25.77|25.69|25.89|25.81|25.74|25.66|112
1612271400000|2021-02-02 13:10:00|25.73|25.65|25.7|25.62|25.75|25.67|25.65|25.57|54
1612271700000|2021-02-02 13:15:00|25.72|25.64|25.75|25.67|25.82|25.74|25.7|25.62|29
1612272000000|2021-02-02 13:20:00|25.74|25.66|25.68|25.6|25.74|25.66|25.67|25.59|107
1612272300000|2021-02-02 13:25:00|25.69|25.61|25.76|25.68|25.77|25.69|25.69|25.61|10
1612272600000|2021-02-02 13:30:00|25.77|25.69|25.74|25.66|25.79|25.71|25.72|25.64|28
1612272900000|2021-02-02 13:35:00|25.77|25.69|25.73|25.65|25.78|25.7|25.71|25.63|37
1612273200000|2021-02-02 13:40:00|25.74|25.66|25.73|25.65|25.83|25.75|25.71|25.63|50
1612273500000|2021-02-02 13:45:00|25.74|25.66|25.67|25.59|25.78|25.7|25.66|25.58|161
1612273800000|2021-02-02 13:50:00|25.66|25.58|25.61|25.53|25.67|25.59|25.61|25.53|31
1612274100000|2021-02-02 13:55:00|25.57|25.49|25.63|25.55|25.64|25.56|25.56|25.48|261
1612274400000|2021-02-02 14:00:00|25.66|25.58|25.66|25.58|25.66|25.58|25.61|25.53|126
1612274700000|2021-02-02 14:05:00|25.68|25.6|25.71|25.63|25.71|25.63|25.66|25.58|169
1612275000000|2021-02-02 14:10:00|25.73|25.65|25.73|25.65|25.76|25.68|25.68|25.6|120
1612275300000|2021-02-02 14:15:00|25.71|25.63|25.7|25.62|25.73|25.65|25.65|25.57|233
1612275600000|2021-02-02 14:20:00|25.69|25.61|25.6|25.52|25.7|25.62|25.6|25.52|26
1612275900000|2021-02-02 14:25:00|25.59|25.51|25.5|25.42|25.6|25.52|25.48|25.4|611
1612276200000|2021-02-02 14:30:00|25.49|25.41|25.23|25.15|25.58|25.5|25.23|25.15|509
1612276500000|2021-02-02 14:35:00|25.2|25.12|25.25|25.17|25.3|25.22|25.13|25.05|411
1612276800000|2021-02-02 14:40:00|25.24|25.16|25.28|25.2|25.42|25.34|25.2|25.12|336
1612277100000|2021-02-02 14:45:00|25.29|25.21|25.33|25.25|25.47|25.39|25.28|25.2|1024
1612277400000|2021-02-02 14:50:00|25.32|25.24|25.41|25.33|25.51|25.43|25.31|25.23|1019
1612277700000|2021-02-02 14:55:00|25.39|25.31|25.28|25.2|25.44|25.36|25.28|25.2|155
1612278000000|2021-02-02 15:00:00|25.26|25.18|25.16|25.08|25.28|25.2|25.13|25.05|327
1612278300000|2021-02-02 15:05:00|25.17|25.09|25.23|25.15|25.28|25.2|25.14|25.06|297
1612278600000|2021-02-02 15:10:00|25.22|25.14|25.26|25.18|25.32|25.24|25.21|25.13|120
1612278900000|2021-02-02 15:15:00|25.24|25.16|25.06|24.98|25.26|25.18|25.03|24.95|426
1612279200000|2021-02-02 15:20:00|25.03|24.95|25.03|24.95|25.06|24.98|24.96|24.88|1480
1612279500000|2021-02-02 15:25:00|25.06|24.98|25.16|25.08|25.16|25.08|24.98|24.9|364
1612279800000|2021-02-02 15:30:00|25.13|25.05|24.98|24.9|25.15|25.07|24.95|24.87|677
1612280100000|2021-02-02 15:35:00|25.03|24.95|24.98|24.9|25.06|24.98|24.98|24.9|102
1612280400000|2021-02-02 15:40:00|25|24.92|24.93|24.85|25.08|25|24.93|24.85|430
1612280700000|2021-02-02 15:45:00|24.91|24.83|24.86|24.78|24.96|24.88|24.81|24.73|165
1612281000000|2021-02-02 15:50:00|24.91|24.83|24.88|24.8|24.91|24.83|24.86|24.78|163
1612281300000|2021-02-02 15:55:00|24.87|24.79|24.78|24.7|24.91|24.83|24.78|24.7|531
1612281600000|2021-02-02 16:00:00|24.8|24.72|24.73|24.65|24.83|24.75|24.68|24.6|490
1612281900000|2021-02-02 16:05:00|24.75|24.67|24.8|24.72|24.83|24.75|24.73|24.65|673
1612282200000|2021-02-02 16:10:00|24.78|24.7|24.86|24.78|24.91|24.83|24.78|24.7|758
1612282500000|2021-02-02 16:15:00|24.83|24.75|24.83|24.75|24.93|24.85|24.83|24.75|468
1612282800000|2021-02-02 16:20:00|24.81|24.73|25.06|24.98|25.06|24.98|24.81|24.73|688
1612283100000|2021-02-02 16:25:00|25.05|24.97|25.04|24.96|25.06|24.98|24.99|24.91|876
1612283400000|2021-02-02 16:30:00|25.03|24.95|25.05|24.97|25.11|25.03|25.01|24.93|675
1612283700000|2021-02-02 16:35:00|25.04|24.96|24.94|24.86|25.05|24.97|24.89|24.81|88
1612284300000|2021-02-02 16:45:00|24.92|24.84|24.94|24.86|24.95|24.87|24.89|24.81|93
1612284600000|2021-02-02 16:50:00|24.95|24.87|24.99|24.91|25.04|24.96|24.95|24.87|118
1612284900000|2021-02-02 16:55:00|24.95|24.87|24.89|24.81|24.95|24.87|24.85|24.77|136
1612285200000|2021-02-02 17:00:00|24.88|24.8|24.8|24.72|24.88|24.8|24.8|24.72|4
1612285500000|2021-02-02 17:05:00|24.76|24.68|24.74|24.66|24.79|24.71|24.74|24.66|9
1612285800000|2021-02-02 17:10:00|24.75|24.67|24.7|24.62|24.76|24.68|24.7|24.62|35
1612286100000|2021-02-02 17:15:00|24.71|24.63|24.79|24.71|24.83|24.75|24.7|24.62|23
1612286400000|2021-02-02 17:20:00|||||||||3
1612286700000|2021-02-02 17:25:00|24.81|24.73|24.79|24.71|24.84|24.76|24.79|24.71|110
1612287000000|2021-02-02 17:30:00|24.78|24.7|24.74|24.66|24.79|24.71|24.74|24.66|225
1612287300000|2021-02-02 17:35:00|24.73|24.65|24.72|24.64|24.74|24.66|24.69|24.61|36
1612287600000|2021-02-02 17:40:00|24.74|24.66|24.7|24.62|24.79|24.71|24.7|24.62|24
1612287900000|2021-02-02 17:45:00|24.69|24.61|24.59|24.51|24.69|24.61|24.59|24.51|100
1612288200000|2021-02-02 17:50:00|24.6|24.52|24.6|24.52|24.62|24.54|24.57|24.49|18
1612288500000|2021-02-02 17:55:00|24.62|24.54|24.52|24.44|24.64|24.56|24.52|24.44|122
1612288800000|2021-02-02 18:00:00|24.53|24.45|24.61|24.53|24.64|24.56|24.53|24.45|7
1612289100000|2021-02-02 18:05:00|24.64|24.56|24.61|24.53|24.64|24.56|24.61|24.53|6
1612289400000|2021-02-02 18:10:00|24.6|24.52|24.61|24.53|24.61|24.53|24.6|24.52|0
1612289700000|2021-02-02 18:15:00|24.64|24.56|24.71|24.63|24.73|24.65|24.64|24.56|13
1612290000000|2021-02-02 18:20:00|24.69|24.61|24.62|24.54|24.69|24.61|24.62|24.54|95
1612290300000|2021-02-02 18:25:00|24.64|24.56|24.69|24.61|24.69|24.61|24.64|24.56|10
1612290600000|2021-02-02 18:30:00|24.68|24.6|24.69|24.61|24.72|24.64|24.67|24.59|12
1612290900000|2021-02-02 18:35:00|24.7|24.62|24.67|24.59|24.74|24.66|24.66|24.58|34
1612291200000|2021-02-02 18:40:00|24.68|24.6|24.64|24.56|24.68|24.6|24.64|24.56|0
1612291500000|2021-02-02 18:45:00|24.65|24.57|24.72|24.64|24.73|24.65|24.61|24.53|45
1612291800000|2021-02-02 18:50:00|24.7|24.62|24.7|24.62|24.73|24.65|24.69|24.61|0
1612292100000|2021-02-02 18:55:00|24.68|24.6|24.64|24.56|24.68|24.6|24.62|24.54|19
1612292400000|2021-02-02 19:00:00|24.59|24.51|24.54|24.46|24.64|24.56|24.54|24.46|38
1612292700000|2021-02-02 19:05:00|24.53|24.45|24.37|24.29|24.53|24.45|24.33|24.25|6
1612293000000|2021-02-02 19:10:00|24.35|24.27|24.37|24.29|24.38|24.3|24.35|24.27|0
1612293300000|2021-02-02 19:15:00|24.35|24.27|24.42|24.34|24.47|24.39|24.32|24.24|52
1612293600000|2021-02-02 19:20:00|24.4|24.32|24.43|24.35|24.45|24.37|24.4|24.32|0
1612293900000|2021-02-02 19:25:00|24.42|24.34|24.48|24.4|24.49|24.41|24.4|24.32|4
1612294200000|2021-02-02 19:30:00|24.47|24.39|24.44|24.36|24.52|24.44|24.44|24.36|1
1612294500000|2021-02-02 19:35:00|24.47|24.39|24.47|24.39|24.48|24.4|24.44|24.36|0
1612294800000|2021-02-02 19:40:00|24.48|24.4|24.47|24.39|24.48|24.4|24.46|24.38|1
1612295100000|2021-02-02 19:45:00|24.48|24.4|24.48|24.4|24.49|24.41|24.48|24.4|0
1612295400000|2021-02-02 19:50:00|24.49|24.41|24.54|24.46|24.55|24.47|24.48|24.4|0
1612295700000|2021-02-02 19:55:00|24.53|24.45|24.42|24.34|24.53|24.45|24.37|24.29|17
1612296000000|2021-02-02 20:00:00|24.39|24.31|24.42|24.34|24.47|24.39|24.39|24.31|3
1612296300000|2021-02-02 20:05:00|24.43|24.35|24.57|24.49|24.57|24.49|24.43|24.35|12
1612296600000|2021-02-02 20:10:00|24.61|24.53|24.74|24.66|24.74|24.66|24.59|24.48|24
1612296900000|2021-02-02 20:15:00|24.73|24.65|24.76|24.51|24.84|24.7|24.69|24.51|24
1612297200000|2021-02-02 20:20:00|24.65|24.57|24.66|24.41|24.75|24.57|24.56|24.39|2
1612297500000|2021-02-02 20:25:00|24.57|24.49|24.63|24.38|24.66|24.49|24.53|24.38|0
1612297800000|2021-02-02 20:30:00|24.53|24.45|24.54|24.46|24.61|24.47|24.47|24.3|2
1612298100000|2021-02-02 20:35:00|24.53|24.45|24.64|24.39|24.64|24.49|24.5|24.34|2
1612298400000|2021-02-02 20:40:00|24.55|24.47|24.7|24.45|24.73|24.55|24.55|24.38|22
1612298700000|2021-02-02 20:45:00|24.71|24.46|24.63|24.38|24.71|24.55|24.54|24.38|3
1612299000000|2021-02-02 20:50:00|24.53|24.45|24.66|24.41|24.68|24.55|24.51|24.33|47
1612299300000|2021-02-02 20:55:00|24.64|24.39|24.62|24.54|24.78|24.63|24.49|24.37|63
1612311300000|2021-02-03 00:15:00|24.53|24.23|24.51|24.21|24.53|24.24|24.48|24.21|0
1612311600000|2021-02-03 00:20:00|24.53|24.23|24.45|24.2|24.53|24.26|24.44|24.19|0
1612311900000|2021-02-03 00:25:00|24.44|24.19|24.44|24.19|24.45|24.2|24.44|24.19|0
1612312500000|2021-02-03 00:35:00|24.43|24.18|24.32|24.24|24.61|24.38|24.32|24.17|8
1612312800000|2021-02-03 00:40:00|24.42|24.17|24.31|24.23|24.43|24.28|24.31|24.17|0
1612313100000|2021-02-03 00:45:00|24.3|24.22|24.25|24.17|24.31|24.23|24.24|24.16|2
1612313400000|2021-02-03 00:50:00|24.24|24.16|24.21|24.13|24.24|24.16|24.21|24.13|0
1612313700000|2021-02-03 00:55:00|24.31|24.06|24.32|24.07|24.32|24.07|24.31|24.06|0
1612314000000|2021-02-03 01:00:00|24.35|24.1|24.44|24.19|24.49|24.2|24.35|24.1|0
1612314300000|2021-02-03 01:05:00|24.41|24.16|24.41|24.16|24.49|24.22|24.37|24.12|0
1612314600000|2021-02-03 01:10:00|24.38|24.13|24.39|24.14|24.39|24.14|24.37|24.12|0
1612314900000|2021-02-03 01:15:00|24.44|24.17|24.41|24.16|24.49|24.2|24.41|24.16|0
1612315200000|2021-02-03 01:20:00|24.44|24.19|24.52|24.27|24.53|24.28|24.41|24.16|0
1612315500000|2021-02-03 01:25:00|24.53|24.28|24.5|24.25|24.56|24.31|24.5|24.25|0
1612315800000|2021-02-03 01:30:00|24.51|24.26|24.56|24.31|24.56|24.31|24.46|24.2|0
1612316100000|2021-02-03 01:35:00|24.57|24.32|24.56|24.31|24.58|24.33|24.51|24.26|0
1612316400000|2021-02-03 01:40:00|24.57|24.32|24.53|24.28|24.58|24.37|24.45|24.25|0
1612316700000|2021-02-03 01:45:00|24.51|24.26|24.5|24.25|24.54|24.29|24.5|24.25|0
1612317000000|2021-02-03 01:50:00|24.51|24.26|24.58|24.33|24.58|24.33|24.5|24.25|0
1612317300000|2021-02-03 01:55:00|24.57|24.32|24.52|24.27|24.57|24.32|24.51|24.26|0
1612317600000|2021-02-03 02:00:00|24.54|24.29|24.6|24.35|24.62|24.36|24.52|24.27|0
1612317900000|2021-02-03 02:05:00|24.61|24.36|24.58|24.33|24.66|24.39|24.55|24.3|0
1612318200000|2021-02-03 02:10:00|24.62|24.32|24.51|24.26|24.62|24.33|24.5|24.25|0
1612318500000|2021-02-03 02:15:00|24.52|24.27|24.52|24.27|24.56|24.37|24.45|24.26|0
1612318800000|2021-02-03 02:20:00|24.51|24.26|24.52|24.27|24.57|24.32|24.51|24.26|0
1612319100000|2021-02-03 02:25:00|24.51|24.26|24.5|24.25|24.51|24.26|24.48|24.23|0
1612319400000|2021-02-03 02:30:00|24.49|24.24|24.46|24.21|24.51|24.25|24.46|24.2|0
1612319700000|2021-02-03 02:35:00|24.5|24.2|24.48|24.23|24.51|24.26|24.48|24.2|0
1612320000000|2021-02-03 02:40:00|24.51|24.26|24.52|24.27|24.52|24.27|24.48|24.23|0
1612320300000|2021-02-03 02:45:00|24.53|24.28|24.5|24.25|24.56|24.38|24.46|24.25|0
1612320600000|2021-02-03 02:50:00|24.51|24.26|24.51|24.26|24.52|24.27|24.5|24.25|0
1612320900000|2021-02-03 02:55:00|24.55|24.3|24.51|24.26|24.56|24.38|24.46|24.26|0
1612321200000|2021-02-03 03:00:00|24.5|24.25|24.51|24.26|24.53|24.28|24.48|24.23|0
1612321500000|2021-02-03 03:05:00|24.52|24.27|24.51|24.26|24.56|24.37|24.45|24.26|0
1612321800000|2021-02-03 03:10:00|24.52|24.27|24.51|24.26|24.52|24.27|24.51|24.26|0
1612322100000|2021-02-03 03:15:00|24.55|24.3|24.56|24.31|24.56|24.31|24.55|24.3|0
1612322400000|2021-02-03 03:20:00|24.55|24.3|24.56|24.31|24.57|24.32|24.55|24.3|0
1612323000000|2021-02-03 03:30:00|24.57|24.32|24.55|24.3|24.62|24.36|24.55|24.3|0
1612323300000|2021-02-03 03:35:00|24.57|24.32|24.59|24.34|24.59|24.34|24.56|24.31|0
1612323600000|2021-02-03 03:40:00|24.57|24.32|24.55|24.3|24.57|24.32|24.55|24.3|0
1612323900000|2021-02-03 03:45:00|24.56|24.31|24.55|24.3|24.56|24.31|24.55|24.3|0
1612324200000|2021-02-03 03:50:00|24.56|24.31|24.55|24.3|24.56|24.31|24.51|24.26|0
1612324500000|2021-02-03 03:55:00|24.54|24.29|24.56|24.31|24.56|24.38|24.46|24.26|0
1612324800000|2021-02-03 04:00:00|24.55|24.3|24.56|24.31|24.57|24.32|24.55|24.3|0
1612325100000|2021-02-03 04:05:00|24.55|24.3|24.49|24.24|24.55|24.3|24.49|24.24|0
1612325400000|2021-02-03 04:10:00|24.47|24.22|24.45|24.15|24.5|24.24|24.41|24.15|0
1612325700000|2021-02-03 04:15:00|24.41|24.16|24.45|24.2|24.46|24.21|24.41|24.15|0
1612326000000|2021-02-03 04:20:00|24.46|24.21|24.46|24.16|24.51|24.21|24.46|24.16|0
1612326300000|2021-02-03 04:25:00|24.48|24.18|24.5|24.2|24.51|24.21|24.48|24.18|0
1612326600000|2021-02-03 04:30:00|24.46|24.21|24.48|24.18|24.51|24.23|24.41|24.13|0
1612326900000|2021-02-03 04:35:00|24.46|24.23|24.51|24.21|24.51|24.23|24.46|24.21|0
1612327200000|2021-02-03 04:40:00|24.5|24.2|24.48|24.18|24.5|24.2|24.48|24.18|0
1612327500000|2021-02-03 04:45:00|24.5|24.2|24.51|24.21|24.51|24.21|24.46|24.18|0
1612327800000|2021-02-03 04:50:00|24.5|24.2|24.51|24.21|24.51|24.21|24.46|24.18|0
1612328100000|2021-02-03 04:55:00|24.53|24.26|24.5|24.2|24.53|24.26|24.5|24.2|0
1612328400000|2021-02-03 05:00:00|24.49|24.19|24.46|24.16|24.5|24.21|24.45|24.15|0
1612328700000|2021-02-03 05:05:00|24.45|24.15|24.51|24.21|24.51|24.23|24.41|24.13|0
1612329000000|2021-02-03 05:10:00|24.53|24.26|24.51|24.26|24.53|24.26|24.51|24.23|0
1612329300000|2021-02-03 05:15:00|24.5|24.2|24.49|24.24|24.53|24.26|24.49|24.2|0
1612329600000|2021-02-03 05:20:00|24.48|24.23|24.43|24.18|24.48|24.23|24.41|24.16|0
1612329900000|2021-02-03 05:25:00|24.41|24.16|24.3|24.22|24.43|24.24|24.29|24.16|1
1612330200000|2021-02-03 05:30:00|24.32|24.24|24.41|24.16|24.44|24.29|24.32|24.16|0
1612330500000|2021-02-03 05:35:00|24.43|24.18|24.43|24.18|24.45|24.29|24.35|24.18|0
1612330800000|2021-02-03 05:40:00|24.35|24.27|24.43|24.18|24.44|24.27|24.35|24.18|0
1612331100000|2021-02-03 05:45:00|24.33|24.25|24.29|24.21|24.33|24.25|24.29|24.21|0
1612331400000|2021-02-03 05:50:00|24.3|24.22|24.38|24.13|24.39|24.23|24.29|24.13|0
1612331700000|2021-02-03 05:55:00|24.39|24.14|24.37|24.12|24.39|24.14|24.37|24.12|0
1612332000000|2021-02-03 06:00:00|24.39|24.14|24.42|24.17|24.42|24.17|24.37|24.12|0
1612332300000|2021-02-03 06:05:00|24.43|24.18|24.32|24.24|24.43|24.24|24.3|24.18|0
1612332600000|2021-02-03 06:10:00|24.39|24.14|24.42|24.17|24.43|24.18|24.38|24.12|2
1612332900000|2021-02-03 06:15:00|24.4|24.15|24.34|24.09|24.4|24.15|24.34|24.08|0
1612333200000|2021-02-03 06:20:00|24.38|24.08|24.34|24.09|24.38|24.12|24.34|24.08|0
1612333800000|2021-02-03 06:30:00|24.36|24.11|24.38|24.13|24.38|24.13|24.34|24.09|0
1612334100000|2021-02-03 06:35:00|24.37|24.12|24.34|24.09|24.39|24.14|24.34|24.09|0
1612334700000|2021-02-03 06:45:00|24.36|24.11|24.41|24.11|24.41|24.11|24.34|24.09|0
1612335000000|2021-02-03 06:50:00|24.36|24.09|24.38|24.13|24.38|24.13|24.33|24.08|0
1612335300000|2021-02-03 06:55:00|24.4|24.15|24.38|24.13|24.4|24.23|24.31|24.13|0
1612335600000|2021-02-03 07:00:00|24.29|24.21|24.26|24.18|24.29|24.21|24.26|24.18|3
1612335900000|2021-02-03 07:05:00|24.22|24.14|24.22|24.14|24.22|24.14|24.21|24.13|2
1612336200000|2021-02-03 07:10:00|24.21|24.13|24.18|24.1|24.21|24.13|24.17|24.09|2
1612336500000|2021-02-03 07:15:00|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|0
1612336800000|2021-02-03 07:20:00|24.13|24.05|24.06|23.98|24.13|24.05|24.06|23.98|19
1612337100000|2021-02-03 07:25:00|24.09|24.01|24.06|23.98|24.09|24.01|24.04|23.96|46
1612338000000|2021-02-03 07:40:00|24.04|23.96|23.99|23.91|24.04|23.96|23.96|23.88|14
1612338300000|2021-02-03 07:45:00|23.96|23.88|23.91|23.83|23.99|23.91|23.91|23.83|55
1612338600000|2021-02-03 07:50:00|23.89|23.81|23.79|23.71|23.89|23.81|23.79|23.71|59
1612338900000|2021-02-03 07:55:00|23.77|23.69|23.77|23.69|23.8|23.72|23.77|23.69|14
1612339200000|2021-02-03 08:00:00|23.79|23.71|23.74|23.66|23.85|23.77|23.57|23.49|454
1612339500000|2021-02-03 08:05:00|23.76|23.68|23.93|23.85|23.94|23.86|23.76|23.68|593
1612339800000|2021-02-03 08:10:00|23.92|23.84|24.06|23.98|24.16|24.08|23.89|23.81|254
1612340100000|2021-02-03 08:15:00|24.05|23.97|24|23.92|24.06|23.98|23.9|23.82|809
1612340400000|2021-02-03 08:20:00|24.01|23.93|23.95|23.87|24.03|23.95|23.9|23.82|332
1612340700000|2021-02-03 08:25:00|23.97|23.89|23.91|23.83|23.97|23.89|23.82|23.74|186
1612341000000|2021-02-03 08:30:00|23.92|23.84|23.8|23.72|23.94|23.86|23.8|23.72|384
1612341300000|2021-02-03 08:35:00|23.81|23.73|23.88|23.8|23.94|23.86|23.81|23.73|252
1612341600000|2021-02-03 08:40:00|23.87|23.79|23.96|23.88|23.96|23.88|23.84|23.76|320
1612341900000|2021-02-03 08:45:00|23.95|23.87|23.96|23.88|24.01|23.93|23.95|23.87|119
1612342200000|2021-02-03 08:50:00|23.94|23.86|23.95|23.87|23.99|23.91|23.88|23.8|363
1612342500000|2021-02-03 08:55:00|23.94|23.86|23.94|23.86|23.95|23.87|23.91|23.83|37
1612342800000|2021-02-03 09:00:00|23.96|23.88|23.94|23.86|23.99|23.91|23.9|23.82|119
1612343100000|2021-02-03 09:05:00|23.95|23.87|24.06|23.98|24.06|23.98|23.94|23.86|119
1612343400000|2021-02-03 09:10:00|24.03|23.95|24.14|24.06|24.14|24.06|24.01|23.93|317
1612343700000|2021-02-03 09:15:00|24.18|24.1|24.2|24.12|24.22|24.14|24.12|24.04|1083
1612344000000|2021-02-03 09:20:00|24.22|24.14|24.19|24.11|24.22|24.14|24.17|24.09|236
1612344300000|2021-02-03 09:25:00|24.18|24.1|24.04|23.96|24.19|24.11|24.04|23.96|481
1612344600000|2021-02-03 09:30:00|24.03|23.95|24.06|23.98|24.08|24|23.97|23.89|88
1612344900000|2021-02-03 09:35:00|24.07|23.99|24.12|24.04|24.14|24.06|24.01|23.93|162
1612345200000|2021-02-03 09:40:00|24.09|24.01|24.04|23.96|24.14|24.06|24.03|23.95|119
1612345500000|2021-02-03 09:45:00|24.03|23.95|24.11|24.03|24.14|24.06|24.03|23.95|136
1612345800000|2021-02-03 09:50:00|24.09|24.01|24.09|24.01|24.14|24.06|24.03|23.95|282
1612346100000|2021-02-03 09:55:00|24.08|24|24.07|23.99|24.11|24.03|24.06|23.98|13
1612346400000|2021-02-03 10:00:00|24.06|23.98|24.04|23.96|24.09|24.01|24.02|23.94|174
1612346700000|2021-02-03 10:05:00|24.06|23.98|24.09|24.01|24.13|24.05|24.04|23.96|54
1612347000000|2021-02-03 10:10:00|24.08|24|24.15|24.07|24.18|24.1|24.08|24|83
1612347300000|2021-02-03 10:15:00|24.17|24.09|24.14|24.06|24.2|24.12|24.08|24|49
1612347600000|2021-02-03 10:20:00|24.15|24.07|24.07|23.99|24.15|24.07|24.05|23.97|144
1612347900000|2021-02-03 10:25:00|24.1|24.02|24.12|24.04|24.15|24.07|24.07|23.99|115
1612348200000|2021-02-03 10:30:00|24.11|24.03|24.1|24.02|24.12|24.04|24.07|23.99|24
1612348500000|2021-02-03 10:35:00|24.09|24.01|24.02|23.94|24.09|24.01|23.98|23.9|25
1612348800000|2021-02-03 10:40:00|24.03|23.95|23.99|23.91|24.03|23.95|23.99|23.91|34
1612349100000|2021-02-03 10:45:00|24.02|23.94|23.97|23.89|24.02|23.94|23.97|23.89|115
1612349400000|2021-02-03 10:50:00|23.94|23.86|23.97|23.89|23.97|23.89|23.93|23.85|34
1612349700000|2021-02-03 10:55:00|23.98|23.9|23.96|23.88|23.98|23.9|23.91|23.83|24
1612350000000|2021-02-03 11:00:00|23.97|23.89|23.97|23.89|23.98|23.9|23.9|23.82|34
1612350300000|2021-02-03 11:05:00|23.95|23.87|23.92|23.84|23.97|23.89|23.92|23.84|36
1612350600000|2021-02-03 11:10:00|23.93|23.85|23.95|23.87|23.99|23.91|23.92|23.84|18
1612350900000|2021-02-03 11:15:00|23.97|23.89|23.92|23.84|23.97|23.89|23.92|23.84|9
1612351200000|2021-02-03 11:20:00|23.93|23.85|23.94|23.86|23.94|23.86|23.92|23.84|40
1612351500000|2021-02-03 11:25:00|23.95|23.87|23.99|23.91|23.99|23.91|23.94|23.86|31
1612351800000|2021-02-03 11:30:00|24.02|23.94|23.99|23.91|24.02|23.94|23.99|23.91|838
1612352100000|2021-02-03 11:35:00|24|23.92|24.02|23.94|24.04|23.96|23.99|23.91|4
1612352400000|2021-02-03 11:40:00|24|23.92|23.97|23.89|24.02|23.94|23.97|23.89|28
1612352700000|2021-02-03 11:45:00|23.98|23.9|23.98|23.9|24|23.92|23.94|23.86|58
1612353000000|2021-02-03 11:50:00|23.99|23.91|23.97|23.89|23.99|23.91|23.97|23.89|20
1612353300000|2021-02-03 11:55:00|23.94|23.86|23.86|23.78|23.97|23.89|23.83|23.75|10
1612353600000|2021-02-03 12:00:00|23.84|23.76|24.02|23.94|24.04|23.96|23.84|23.76|48
1612353900000|2021-02-03 12:05:00|23.99|23.91|24.09|24.01|24.14|24.06|23.99|23.91|127
1612354200000|2021-02-03 12:10:00|24.08|24|24.03|23.95|24.09|24.01|24.03|23.95|113
1612354500000|2021-02-03 12:15:00|24.02|23.94|24.04|23.96|24.04|23.96|24.02|23.94|7
1612354800000|2021-02-03 12:20:00|24.02|23.94|24.09|24.01|24.11|24.03|24.02|23.94|59
1612355100000|2021-02-03 12:25:00|24.04|23.96|24.05|23.97|24.06|23.98|24.04|23.96|135
1612355400000|2021-02-03 12:30:00|24.06|23.98|24.01|23.93|24.06|23.98|24|23.92|19
1612355700000|2021-02-03 12:35:00|24.06|23.98|24.06|23.98|24.06|23.98|24|23.92|64
1612356000000|2021-02-03 12:40:00|24.05|23.97|24.1|24.02|24.11|24.03|23.99|23.91|44
1612356300000|2021-02-03 12:45:00|24.09|24.01|24.09|24.01|24.09|24.01|24.06|23.98|26
1612356600000|2021-02-03 12:50:00|24.08|24|24.09|24.01|24.09|24.01|24.01|23.93|99
1612356900000|2021-02-03 12:55:00|24.08|24|24.09|24.01|24.09|24.01|24.04|23.96|10
1612357200000|2021-02-03 13:00:00|24.11|24.03|24.12|24.04|24.14|24.06|24.09|24.01|121
1612357500000|2021-02-03 13:05:00|24.09|24.01|24.15|24.07|24.19|24.11|24.09|24.01|14
1612357800000|2021-02-03 13:10:00|24.17|24.09|24.15|24.07|24.19|24.11|24.15|24.07|71
1612358100000|2021-02-03 13:15:00|24.14|24.06|24.07|23.99|24.14|24.06|24.07|23.99|20
1612358400000|2021-02-03 13:20:00|24.08|24|24.12|24.04|24.13|24.05|24.07|23.99|5
1612358700000|2021-02-03 13:25:00|24.13|24.05|24.12|24.04|24.17|24.09|24.1|24.02|164
1612359000000|2021-02-03 13:30:00|24.13|24.05|24.13|24.05|24.15|24.07|24.1|24.02|33
1612359300000|2021-02-03 13:35:00|24.12|24.04|24.1|24.02|24.13|24.05|24.07|23.99|62
1612359600000|2021-02-03 13:40:00|24.09|24.01|24.12|24.04|24.12|24.04|24.07|23.99|33
1612359900000|2021-02-03 13:45:00|24.1|24.02|24.07|23.99|24.12|24.04|24.07|23.99|69
1612360200000|2021-02-03 13:50:00|24.05|23.97|24.04|23.96|24.07|23.99|24.02|23.94|35
1612360500000|2021-02-03 13:55:00|24.07|23.99|24.02|23.94|24.07|23.99|23.99|23.91|91
1612360800000|2021-02-03 14:00:00|24|23.92|24.12|24.04|24.12|24.04|24|23.92|133
1612361100000|2021-02-03 14:05:00|24.1|24.02|24.13|24.05|24.17|24.09|24.03|23.95|374
1612361400000|2021-02-03 14:10:00|24.15|24.07|24.14|24.06|24.22|24.14|24.12|24.04|170
1612361700000|2021-02-03 14:15:00|24.17|24.09|24.24|24.16|24.24|24.16|24.14|24.06|126
1612362000000|2021-02-03 14:20:00|24.22|24.14|24.1|24.02|24.23|24.15|24.09|24.01|44
1612362300000|2021-02-03 14:25:00|24.09|24.01|24.14|24.06|24.14|24.06|24.07|23.99|40
1612362600000|2021-02-03 14:30:00|24.12|24.04|24.04|23.96|24.16|24.08|24.02|23.94|682
1612362900000|2021-02-03 14:35:00|24.03|23.95|24.24|24.16|24.29|24.21|23.99|23.91|962
1612363200000|2021-02-03 14:40:00|24.28|24.2|24.22|24.14|24.28|24.2|24.13|24.05|167
1612363500000|2021-02-03 14:45:00|24.23|24.15|24.08|24|24.23|24.15|24.05|23.97|432
1612363800000|2021-02-03 14:50:00|24.1|24.02|24.19|24.11|24.22|24.14|24.1|24.02|354
1612364100000|2021-02-03 14:55:00|24.18|24.1|24.06|23.98|24.18|24.1|24.04|23.96|183
1612364400000|2021-02-03 15:00:00|24.05|23.97|24.06|23.98|24.17|24.09|24.02|23.94|101
1612364700000|2021-02-03 15:05:00|24.03|23.95|23.99|23.91|24.12|24.04|23.99|23.91|302
1612365000000|2021-02-03 15:10:00|24.03|23.95|24.12|24.04|24.19|24.11|23.97|23.89|291
1612365300000|2021-02-03 15:15:00|24.1|24.02|24.25|24.17|24.26|24.18|23.99|23.91|405
1612365600000|2021-02-03 15:20:00|24.23|24.15|24.14|24.06|24.26|24.18|24.09|24.01|468
1612365900000|2021-02-03 15:25:00|24.15|24.07|24.32|24.24|24.34|24.26|24.13|24.05|364
1612366200000|2021-02-03 15:30:00|24.3|24.22|24.3|24.22|24.33|24.25|24.16|24.08|818
1612366500000|2021-02-03 15:35:00|24.31|24.23|24.23|24.15|24.37|24.29|24.22|24.14|291
1612366800000|2021-02-03 15:40:00|24.25|24.17|24.08|24|24.25|24.17|24.07|23.99|511
1612367100000|2021-02-03 15:45:00|24.07|23.99|24.01|23.93|24.1|24.02|24.01|23.93|113
1612367400000|2021-02-03 15:50:00|24.02|23.94|23.94|23.86|24.11|24.03|23.93|23.85|274
1612367700000|2021-02-03 15:55:00|23.95|23.87|23.99|23.91|23.99|23.91|23.93|23.85|173
1612368000000|2021-02-03 16:00:00|23.96|23.88|23.94|23.86|23.99|23.91|23.94|23.86|97
1612368300000|2021-02-03 16:05:00|23.96|23.88|23.99|23.91|24.04|23.96|23.94|23.86|214
1612368600000|2021-02-03 16:10:00|24|23.92|24.06|23.98|24.1|24.02|23.99|23.91|264
1612368900000|2021-02-03 16:15:00|24.04|23.96|24.06|23.98|24.14|24.06|24.04|23.96|669
1612369200000|2021-02-03 16:20:00|24.05|23.97|24.01|23.93|24.06|23.98|23.99|23.91|409
1612369500000|2021-02-03 16:25:00|24.03|23.95|23.99|23.91|24.09|24.01|23.99|23.91|593
1612369800000|2021-02-03 16:30:00|24|23.92|24.01|23.93|24.12|24.04|23.99|23.91|291
1612370100000|2021-02-03 16:35:00|23.99|23.91|23.97|23.89|24.04|23.96|23.97|23.89|183
1612370400000|2021-02-03 16:40:00|24|23.92|23.95|23.87|24.02|23.94|23.9|23.82|125
1612370700000|2021-02-03 16:45:00|23.94|23.86|23.95|23.87|23.95|23.87|23.93|23.85|207
1612371000000|2021-02-03 16:50:00|23.94|23.86|23.9|23.82|23.95|23.87|23.85|23.77|53
1612371300000|2021-02-03 16:55:00|23.91|23.83|23.92|23.84|23.92|23.84|23.86|23.78|241
1612371600000|2021-02-03 17:00:00|23.91|23.83|23.9|23.82|23.93|23.85|23.86|23.78|116
1612371900000|2021-02-03 17:05:00|23.91|23.83|23.95|23.87|23.95|23.87|23.9|23.82|28
1612372200000|2021-02-03 17:10:00|23.97|23.89|23.97|23.89|24|23.92|23.95|23.87|22
1612372500000|2021-02-03 17:15:00|23.96|23.88|23.9|23.82|23.96|23.88|23.89|23.81|1
1612372800000|2021-02-03 17:20:00|23.91|23.83|23.93|23.85|23.93|23.85|23.9|23.82|7
1612373100000|2021-02-03 17:25:00|23.88|23.8|23.9|23.82|23.91|23.83|23.88|23.8|153
1612373400000|2021-02-03 17:30:00|23.89|23.81|23.91|23.83|23.93|23.85|23.86|23.78|238
1612373700000|2021-02-03 17:35:00|23.93|23.85|23.84|23.76|23.94|23.86|23.83|23.75|44
1612374000000|2021-02-03 17:40:00|23.83|23.75|23.81|23.73|23.87|23.79|23.79|23.71|33
1612374300000|2021-02-03 17:45:00|23.79|23.71|23.81|23.73|23.81|23.73|23.77|23.69|1
1612374600000|2021-02-03 17:50:00|23.79|23.71|23.81|23.73|23.81|23.73|23.78|23.7|28
1612374900000|2021-02-03 17:55:00|23.83|23.75|23.81|23.73|23.83|23.75|23.81|23.73|59
1612375200000|2021-02-03 18:00:00|23.8|23.72|23.87|23.79|23.87|23.79|23.8|23.72|2
1612375500000|2021-02-03 18:05:00|23.86|23.78|23.87|23.79|23.91|23.83|23.82|23.74|2
1612375800000|2021-02-03 18:10:00|23.88|23.8|23.83|23.75|23.91|23.83|23.79|23.71|12
1612376100000|2021-02-03 18:15:00|23.82|23.74|23.79|23.71|23.83|23.75|23.78|23.7|0
1612376400000|2021-02-03 18:20:00|23.78|23.7|23.78|23.7|23.79|23.71|23.76|23.68|13
1612376700000|2021-02-03 18:25:00|23.77|23.69|23.78|23.7|23.78|23.7|23.77|23.69|0
1612377000000|2021-02-03 18:30:00|23.77|23.69|23.75|23.67|23.79|23.71|23.73|23.65|8
1612377300000|2021-02-03 18:35:00|23.73|23.65|23.71|23.63|23.73|23.65|23.71|23.63|25
1612377900000|2021-02-03 18:45:00|23.72|23.64|23.72|23.64|23.74|23.66|23.71|23.63|10
1612378200000|2021-02-03 18:50:00|23.73|23.65|23.69|23.61|23.73|23.65|23.69|23.61|0
1612378500000|2021-02-03 18:55:00|23.71|23.63|23.71|23.63|23.75|23.67|23.69|23.61|0
1612378800000|2021-02-03 19:00:00|23.73|23.65|23.68|23.6|23.73|23.65|23.68|23.6|6
1612379100000|2021-02-03 19:05:00|23.66|23.58|23.66|23.58|23.66|23.58|23.63|23.55|8
1612379400000|2021-02-03 19:10:00|23.68|23.6|23.66|23.58|23.68|23.6|23.64|23.56|5
1612379700000|2021-02-03 19:15:00|23.67|23.59|23.66|23.58|23.67|23.59|23.66|23.58|9
1612380000000|2021-02-03 19:20:00|23.69|23.61|23.71|23.63|23.74|23.66|23.66|23.58|11
1612380300000|2021-02-03 19:25:00|23.7|23.62|23.66|23.58|23.71|23.63|23.66|23.58|2
1612380600000|2021-02-03 19:30:00|23.64|23.56|23.66|23.58|23.66|23.58|23.64|23.56|60
1612380900000|2021-02-03 19:35:00|23.64|23.56|23.64|23.56|23.65|23.57|23.62|23.54|221
1612381200000|2021-02-03 19:40:00|23.62|23.54|23.66|23.58|23.66|23.58|23.61|23.53|2
1612381500000|2021-02-03 19:45:00|23.62|23.54|23.66|23.58|23.66|23.58|23.6|23.52|1
1612381800000|2021-02-03 19:50:00|23.64|23.56|23.59|23.51|23.66|23.58|23.59|23.51|3
1612382100000|2021-02-03 19:55:00|23.6|23.52|23.71|23.46|23.71|23.54|23.6|23.44|50
1612382400000|2021-02-03 20:00:00|23.72|23.47|23.72|23.47|23.74|23.52|23.6|23.44|0
1612382700000|2021-02-03 20:05:00|23.71|23.46|23.71|23.46|23.72|23.47|23.71|23.46|3
1612383000000|2021-02-03 20:10:00|23.72|23.47|23.74|23.49|23.74|23.49|23.72|23.47|0
1612383300000|2021-02-03 20:15:00|23.72|23.47|23.73|23.65|23.79|23.65|23.66|23.47|10
1612383600000|2021-02-03 20:20:00|23.72|23.64|23.7|23.62|23.76|23.68|23.7|23.62|11
1612383900000|2021-02-03 20:25:00|23.71|23.63|23.72|23.64|23.83|23.69|23.7|23.58|1
1612384200000|2021-02-03 20:30:00|23.75|23.67|23.66|23.58|23.76|23.68|23.66|23.58|1
1612384500000|2021-02-03 20:35:00|23.65|23.57|23.7|23.62|23.7|23.62|23.64|23.56|0
1612384800000|2021-02-03 20:40:00|23.67|23.59|23.65|23.57|23.67|23.59|23.63|23.55|22
1612385100000|2021-02-03 20:45:00|23.64|23.56|23.65|23.57|23.67|23.59|23.6|23.52|9
1612385400000|2021-02-03 20:50:00|23.69|23.61|23.7|23.62|23.83|23.68|23.65|23.57|68
1612385700000|2021-02-03 20:55:00|23.68|23.6|23.61|23.53|23.76|23.62|23.55|23.43|130
1612397700000|2021-02-04 00:15:00|23.53|23.28|23.53|23.28|23.54|23.29|23.53|23.24|0
1612398000000|2021-02-04 00:20:00|23.54|23.29|23.51|23.26|23.54|23.29|23.51|23.26|0
1612398300000|2021-02-04 00:25:00|23.48|23.23|23.53|23.28|23.55|23.28|23.48|23.2|0
1612398600000|2021-02-04 00:30:00|23.55|23.25|23.51|23.26|23.55|23.28|23.51|23.25|0
1612398900000|2021-02-04 00:35:00|23.52|23.27|23.55|23.3|23.55|23.3|23.51|23.26|0
1612399200000|2021-02-04 00:40:00|23.56|23.31|23.58|23.33|23.6|23.35|23.56|23.3|0
1612399500000|2021-02-04 00:45:00|23.56|23.31|23.66|23.36|23.66|23.37|23.56|23.3|0
1612399800000|2021-02-04 00:50:00|23.62|23.37|23.67|23.37|23.72|23.42|23.62|23.36|0
1612400100000|2021-02-04 00:55:00|23.68|23.38|23.74|23.49|23.74|23.59|23.64|23.38|0
1612400400000|2021-02-04 01:00:00|23.76|23.51|23.59|23.51|23.77|23.54|23.59|23.42|0
1612400700000|2021-02-04 01:05:00|23.61|23.53|23.72|23.47|23.72|23.54|23.59|23.44|0
1612401000000|2021-02-04 01:10:00|23.73|23.48|23.76|23.51|23.76|23.51|23.73|23.48|0
1612401300000|2021-02-04 01:15:00|23.77|23.52|23.76|23.51|23.79|23.53|23.72|23.47|0
1612401600000|2021-02-04 01:20:00|23.74|23.49|23.72|23.47|23.74|23.49|23.72|23.47|0
1612401900000|2021-02-04 01:25:00|23.59|23.51|23.59|23.51|23.59|23.51|23.59|23.51|0
1612402200000|2021-02-04 01:30:00|23.58|23.5|23.58|23.5|23.59|23.51|23.58|23.5|0
1612402500000|2021-02-04 01:35:00|23.59|23.51|23.59|23.51|23.59|23.51|23.58|23.5|0
1612402800000|2021-02-04 01:40:00|23.61|23.53|23.58|23.5|23.72|23.54|23.58|23.45|0
1612403100000|2021-02-04 01:45:00|23.65|23.4|23.61|23.36|23.65|23.47|23.48|23.33|1
1612403400000|2021-02-04 01:50:00|23.5|23.42|23.6|23.35|23.61|23.42|23.5|23.3|0
1612403700000|2021-02-04 01:55:00|23.61|23.36|23.59|23.34|23.61|23.36|23.59|23.3|0
1612404000000|2021-02-04 02:00:00|23.56|23.31|23.55|23.3|23.56|23.31|23.51|23.26|0
1612404300000|2021-02-04 02:05:00|23.54|23.29|23.52|23.27|23.56|23.3|23.52|23.26|0
1612404600000|2021-02-04 02:10:00|23.6|23.3|23.48|23.23|23.6|23.3|23.48|23.22|0
1612404900000|2021-02-04 02:15:00|23.52|23.22|23.5|23.25|23.52|23.25|23.48|23.22|0
1612405200000|2021-02-04 02:20:00|23.49|23.24|23.5|23.25|23.5|23.25|23.48|23.23|0
1612405800000|2021-02-04 02:30:00|23.52|23.27|23.53|23.28|23.53|23.28|23.52|23.27|0
1612406100000|2021-02-04 02:35:00|23.57|23.27|23.55|23.3|23.57|23.3|23.53|23.27|0
1612406700000|2021-02-04 02:45:00|23.58|23.33|23.57|23.32|23.58|23.33|23.57|23.32|0
1612407000000|2021-02-04 02:50:00|23.6|23.3|23.61|23.36|23.61|23.36|23.57|23.3|0
1612407300000|2021-02-04 02:55:00|23.6|23.35|23.57|23.32|23.61|23.36|23.57|23.3|0
1612407600000|2021-02-04 03:00:00|23.53|23.28|23.52|23.27|23.53|23.28|23.52|23.27|0
1612407900000|2021-02-04 03:05:00|23.53|23.28|23.55|23.3|23.55|23.3|23.52|23.27|0
1612408200000|2021-02-04 03:10:00|23.54|23.29|23.55|23.3|23.57|23.3|23.52|23.27|0
1612408500000|2021-02-04 03:15:00|23.59|23.29|23.6|23.35|23.61|23.36|23.59|23.29|0
1612408800000|2021-02-04 03:20:00|23.61|23.36|23.71|23.41|23.72|23.44|23.61|23.36|0
1612409100000|2021-02-04 03:25:00|23.72|23.42|23.72|23.42|23.75|23.49|23.7|23.4|0
1612409400000|2021-02-04 03:30:00|23.75|23.45|23.79|23.54|23.79|23.54|23.74|23.45|0
1612409700000|2021-02-04 03:35:00|23.77|23.47|23.84|23.54|23.84|23.54|23.76|23.46|0
1612410000000|2021-02-04 03:40:00|23.82|23.52|24.03|23.73|24.06|23.76|23.82|23.52|0
1612410300000|2021-02-04 03:45:00|24.04|23.74|24.03|23.78|24.05|23.87|23.94|23.73|19
1612410600000|2021-02-04 03:50:00|24.05|23.8|24.05|23.8|24.06|23.81|24.03|23.78|0
1612410900000|2021-02-04 03:55:00|24.06|23.81|24.12|23.87|24.12|23.91|23.99|23.8|3
1612411200000|2021-02-04 04:00:00|24.07|23.82|24.05|23.8|24.12|23.87|24.05|23.8|0
1612411800000|2021-02-04 04:10:00|23.95|23.87|23.94|23.86|24.05|23.87|23.93|23.78|0
1612412100000|2021-02-04 04:15:00|23.93|23.85|24.05|23.8|24.06|23.86|23.93|23.78|0
1612412400000|2021-02-04 04:20:00|24.06|23.81|23.94|23.86|24.06|23.86|23.93|23.79|0
1612412700000|2021-02-04 04:25:00|24.04|23.79|23.93|23.85|24.04|23.86|23.93|23.77|0
1612413000000|2021-02-04 04:30:00|23.91|23.83|24.07|23.82|24.07|23.91|23.91|23.79|31
1612413300000|2021-02-04 04:35:00|24.06|23.81|24.05|23.8|24.06|23.81|24.05|23.8|0
1612413600000|2021-02-04 04:40:00|24.06|23.81|24.08|23.83|24.08|23.83|24.06|23.81|0
1612413900000|2021-02-04 04:45:00|24.11|23.81|24.08|23.83|24.11|23.83|24.06|23.81|0
1612414200000|2021-02-04 04:50:00|24.11|23.81|24.08|23.83|24.11|23.83|24.08|23.81|0
1612414500000|2021-02-04 04:55:00|24.11|23.81|24.11|23.81|24.11|23.83|24.08|23.81|0
1612414800000|2021-02-04 05:00:00|24.1|23.85|24.08|23.83|24.11|23.85|24.06|23.8|0
1612415100000|2021-02-04 05:05:00|24.1|23.85|24.06|23.98|24.14|23.98|24.05|23.85|0
1612415400000|2021-02-04 05:10:00|24.05|23.97|24.06|23.98|24.14|23.98|24|23.84|0
1612415700000|2021-02-04 05:15:00|24.09|24.01|24.12|23.87|24.14|24.01|24.06|23.86|0
1612416000000|2021-02-04 05:20:00|24.03|23.95|24.12|23.87|24.14|23.98|24.01|23.86|0
1612416300000|2021-02-04 05:25:00|24.05|23.97|24.17|23.92|24.2|24.01|24.05|23.87|4
1612416600000|2021-02-04 05:30:00|24.15|23.9|24.1|23.85|24.15|23.9|24.09|23.84|0
1612417200000|2021-02-04 05:40:00|24.09|23.84|23.93|23.85|24.09|23.92|23.91|23.83|0
1612417500000|2021-02-04 05:45:00|23.91|23.83|23.92|23.84|23.95|23.87|23.91|23.83|1
1612417800000|2021-02-04 05:50:00|23.93|23.85|23.95|23.87|23.95|23.87|23.93|23.85|0
1612418100000|2021-02-04 05:55:00|23.94|23.86|23.85|23.77|23.95|23.87|23.84|23.76|2
1612418400000|2021-02-04 06:00:00|23.87|23.79|24.03|23.78|24.03|23.84|23.85|23.76|0
1612418700000|2021-02-04 06:05:00|24.01|23.76|23.98|23.73|24.01|23.76|23.98|23.73|0
1612419000000|2021-02-04 06:10:00|23.99|23.74|23.95|23.7|24.03|23.79|23.87|23.7|21
1612419300000|2021-02-04 06:15:00|23.97|23.72|23.94|23.69|23.97|23.72|23.94|23.69|0
1612419600000|2021-02-04 06:20:00|23.83|23.75|23.96|23.71|23.97|23.78|23.81|23.7|15
1612419900000|2021-02-04 06:25:00|23.95|23.7|23.84|23.76|23.95|23.78|23.84|23.7|0
1612420200000|2021-02-04 06:30:00|23.81|23.73|23.84|23.76|23.84|23.76|23.81|23.73|0
1612420500000|2021-02-04 06:35:00|23.81|23.73|23.88|23.63|23.89|23.75|23.81|23.59|3
1612420800000|2021-02-04 06:40:00|23.9|23.65|23.96|23.66|23.96|23.68|23.9|23.64|0
1612421100000|2021-02-04 06:45:00|23.92|23.67|23.83|23.58|23.96|23.67|23.81|23.56|18
1612421400000|2021-02-04 06:50:00|23.84|23.59|23.67|23.42|23.89|23.61|23.59|23.42|2
1612421700000|2021-02-04 06:55:00|23.65|23.4|23.69|23.44|23.72|23.47|23.65|23.4|0
1612422000000|2021-02-04 07:00:00|23.68|23.43|23.65|23.57|23.72|23.59|23.56|23.38|6
1612422300000|2021-02-04 07:05:00|23.66|23.58|23.62|23.54|23.73|23.59|23.62|23.46|7
1612422600000|2021-02-04 07:10:00|23.65|23.57|23.58|23.5|23.65|23.57|23.57|23.49|10
1612422900000|2021-02-04 07:15:00|23.6|23.52|23.46|23.38|23.6|23.52|23.41|23.33|63
1612423200000|2021-02-04 07:20:00|23.47|23.39|23.52|23.44|23.52|23.44|23.47|23.39|5
1612423500000|2021-02-04 07:25:00|23.53|23.45|23.57|23.49|23.58|23.5|23.52|23.44|7
1612423800000|2021-02-04 07:30:00|23.56|23.48|23.57|23.49|23.57|23.49|23.55|23.47|0
1612424100000|2021-02-04 07:35:00|23.56|23.48|23.56|23.48|23.57|23.49|23.51|23.43|28
1612424400000|2021-02-04 07:40:00|23.54|23.46|23.57|23.49|23.58|23.5|23.46|23.38|45
1612424700000|2021-02-04 07:45:00|23.56|23.48|23.62|23.54|23.63|23.55|23.56|23.48|2
1612425000000|2021-02-04 07:50:00|23.63|23.55|23.67|23.59|23.68|23.6|23.58|23.5|18
1612425300000|2021-02-04 07:55:00|23.66|23.58|23.62|23.54|23.68|23.6|23.59|23.51|31
1612425600000|2021-02-04 08:00:00|23.63|23.55|23.64|23.56|23.66|23.58|23.56|23.48|207
1612425900000|2021-02-04 08:05:00|23.61|23.53|23.63|23.55|23.65|23.57|23.56|23.48|168
1612426200000|2021-02-04 08:10:00|23.66|23.58|23.54|23.46|23.66|23.58|23.53|23.45|150
1612426500000|2021-02-04 08:15:00|23.53|23.45|23.46|23.38|23.54|23.46|23.46|23.38|229
1612426800000|2021-02-04 08:20:00|23.48|23.4|23.42|23.34|23.51|23.43|23.41|23.33|530
1612427100000|2021-02-04 08:25:00|23.44|23.36|23.31|23.23|23.48|23.4|23.28|23.2|109
1612427400000|2021-02-04 08:30:00|23.32|23.24|23.31|23.23|23.36|23.28|23.26|23.18|531
1612427700000|2021-02-04 08:35:00|23.3|23.22|23.37|23.29|23.38|23.3|23.26|23.18|127
1612428000000|2021-02-04 08:40:00|23.36|23.28|23.41|23.33|23.44|23.36|23.36|23.28|174
1612428300000|2021-02-04 08:45:00|23.4|23.32|23.34|23.26|23.4|23.32|23.34|23.26|291
1612428600000|2021-02-04 08:50:00|23.35|23.27|23.29|23.21|23.39|23.31|23.29|23.21|497
1612428900000|2021-02-04 08:55:00|23.3|23.22|23.34|23.26|23.39|23.31|23.29|23.21|321
1612429200000|2021-02-04 09:00:00|23.32|23.24|23.35|23.27|23.39|23.31|23.31|23.23|214
1612429500000|2021-02-04 09:05:00|23.34|23.26|23.34|23.26|23.39|23.31|23.34|23.26|259
1612429800000|2021-02-04 09:10:00|23.39|23.31|23.39|23.31|23.44|23.36|23.35|23.27|428
1612430100000|2021-02-04 09:15:00|23.38|23.3|23.39|23.31|23.39|23.31|23.35|23.27|239
1612430400000|2021-02-04 09:20:00|23.42|23.34|23.34|23.26|23.42|23.34|23.29|23.21|661
1612430700000|2021-02-04 09:25:00|23.31|23.23|23.29|23.21|23.31|23.23|23.24|23.16|280
1612431000000|2021-02-04 09:30:00|23.27|23.19|23.27|23.19|23.29|23.21|23.24|23.16|319
1612431300000|2021-02-04 09:35:00|23.29|23.21|23.24|23.16|23.29|23.21|23.24|23.16|218
1612431600000|2021-02-04 09:40:00|23.29|23.21|23.29|23.21|23.31|23.23|23.27|23.19|217
1612431900000|2021-02-04 09:45:00|23.27|23.19|23.29|23.21|23.31|23.23|23.27|23.19|30
1612432200000|2021-02-04 09:50:00|23.28|23.2|23.29|23.21|23.35|23.27|23.28|23.2|10
1612432500000|2021-02-04 09:55:00|23.31|23.23|23.3|23.22|23.34|23.26|23.29|23.21|37
1612432800000|2021-02-04 10:00:00|23.31|23.23|23.36|23.28|23.39|23.31|23.3|23.22|80
1612433100000|2021-02-04 10:05:00|23.38|23.3|23.29|23.21|23.38|23.3|23.29|23.21|61
1612433400000|2021-02-04 10:10:00|23.31|23.23|23.33|23.25|23.34|23.26|23.29|23.21|97
1612433700000|2021-02-04 10:15:00|23.31|23.23|23.31|23.23|23.31|23.23|23.29|23.21|73
1612434000000|2021-02-04 10:20:00|23.36|23.28|23.3|23.22|23.36|23.28|23.28|23.2|99
1612434300000|2021-02-04 10:25:00|23.29|23.21|23.21|23.13|23.31|23.23|23.21|23.13|146
1612434600000|2021-02-04 10:30:00|23.23|23.15|23.26|23.18|23.26|23.18|23.23|23.15|72
1612434900000|2021-02-04 10:35:00|23.25|23.17|23.19|23.11|23.26|23.18|23.19|23.11|309
1612435200000|2021-02-04 10:40:00|23.22|23.14|23.21|23.13|23.24|23.16|23.19|23.11|46
1612435500000|2021-02-04 10:45:00|23.19|23.11|23.14|23.06|23.24|23.16|23.14|23.06|81
1612435800000|2021-02-04 10:50:00|23.16|23.08|23.19|23.11|23.19|23.11|23.14|23.06|192
1612436100000|2021-02-04 10:55:00|23.14|23.06|23.14|23.06|23.15|23.07|23.14|23.06|19
1612436400000|2021-02-04 11:00:00|23.16|23.08|23.14|23.06|23.18|23.1|23.14|23.06|35
1612436700000|2021-02-04 11:05:00|23.1|23.02|23.14|23.06|23.16|23.08|23.09|23.01|93
1612437000000|2021-02-04 11:10:00|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|34
1612437300000|2021-02-04 11:15:00|23.14|23.06|23.11|23.03|23.14|23.06|23.09|23.01|113
1612437600000|2021-02-04 11:20:00|23.09|23.01|23.11|23.03|23.11|23.03|23.09|23.01|42
1612437900000|2021-02-04 11:25:00|23.09|23.01|23.08|23|23.09|23.01|23.06|22.98|112
1612438200000|2021-02-04 11:30:00|23.06|22.98|23.06|22.98|23.11|23.03|23.04|22.96|51
1612438500000|2021-02-04 11:35:00|23.08|23|23.09|23.01|23.09|23.01|23.06|22.98|0
1612438800000|2021-02-04 11:40:00|23.11|23.03|23.14|23.06|23.17|23.09|23.09|23.01|120
1612439100000|2021-02-04 11:45:00|23.16|23.08|23.24|23.16|23.24|23.16|23.14|23.06|20
1612439400000|2021-02-04 11:50:00|23.26|23.18|23.31|23.23|23.35|23.27|23.26|23.18|75
1612439700000|2021-02-04 11:55:00|23.34|23.26|23.46|23.38|23.46|23.38|23.31|23.23|11
1612440000000|2021-02-04 12:00:00|23.41|23.33|23.43|23.35|23.45|23.37|23.36|23.28|115
1612440300000|2021-02-04 12:05:00|23.46|23.38|23.33|23.25|23.48|23.4|23.31|23.23|173
1612440600000|2021-02-04 12:10:00|23.35|23.27|23.26|23.18|23.35|23.27|23.25|23.17|41
1612440900000|2021-02-04 12:15:00|23.21|23.13|23.24|23.16|23.26|23.18|23.21|23.13|27
1612441200000|2021-02-04 12:20:00|23.23|23.15|23.25|23.17|23.25|23.17|23.21|23.13|2
1612441500000|2021-02-04 12:25:00|23.24|23.16|23.31|23.23|23.32|23.24|23.24|23.16|32
1612441800000|2021-02-04 12:30:00|23.34|23.26|23.34|23.26|23.42|23.34|23.34|23.26|105
1612442100000|2021-02-04 12:35:00|23.3|23.22|23.29|23.21|23.34|23.26|23.29|23.21|33
1612442400000|2021-02-04 12:40:00|23.27|23.19|23.27|23.19|23.31|23.23|23.26|23.18|33
1612442700000|2021-02-04 12:45:00|23.26|23.18|23.22|23.14|23.26|23.18|23.19|23.11|17
1612443000000|2021-02-04 12:50:00|23.19|23.11|23.17|23.09|23.25|23.17|23.16|23.08|154
1612443300000|2021-02-04 12:55:00|23.15|23.07|23.17|23.09|23.19|23.11|23.14|23.06|4
1612443600000|2021-02-04 13:00:00|23.16|23.08|23.12|23.04|23.17|23.09|23.12|23.04|7
1612443900000|2021-02-04 13:05:00|23.11|23.03|23.12|23.04|23.14|23.06|23.1|23.02|25
1612444200000|2021-02-04 13:10:00|23.09|23.01|23.03|22.95|23.09|23.01|23.03|22.95|29
1612444500000|2021-02-04 13:15:00|23.04|22.96|23.02|22.94|23.04|22.96|22.97|22.89|154
1612444800000|2021-02-04 13:20:00|23.04|22.96|23|22.92|23.07|22.99|23|22.92|133
1612445100000|2021-02-04 13:25:00|23.01|22.93|23.03|22.95|23.05|22.97|22.98|22.9|98
1612445400000|2021-02-04 13:30:00|23.07|22.99|23.03|22.95|23.07|22.99|23.02|22.94|60
1612445700000|2021-02-04 13:35:00|23.02|22.94|23|22.92|23.05|22.97|23|22.92|101
1612446000000|2021-02-04 13:40:00|22.98|22.9|22.99|22.91|23|22.92|22.95|22.87|100
1612446300000|2021-02-04 13:45:00|22.98|22.9|23.02|22.94|23.03|22.95|22.98|22.9|19
1612446600000|2021-02-04 13:50:00|23.03|22.95|22.97|22.89|23.07|22.99|22.97|22.89|66
1612446900000|2021-02-04 13:55:00|22.98|22.9|23.03|22.95|23.04|22.96|22.97|22.89|27
1612447200000|2021-02-04 14:00:00|23.02|22.94|23|22.92|23.03|22.95|23|22.92|4
1612447500000|2021-02-04 14:05:00|23.02|22.94|23.04|22.96|23.04|22.96|23|22.92|21
1612447800000|2021-02-04 14:10:00|23.03|22.95|23.04|22.96|23.07|22.99|23.02|22.94|64
1612448100000|2021-02-04 14:15:00|23.02|22.94|23.02|22.94|23.02|22.94|22.99|22.91|3
1612448400000|2021-02-04 14:20:00|23|22.92|23.04|22.96|23.04|22.96|22.99|22.91|269
1612448700000|2021-02-04 14:25:00|23.03|22.95|23.02|22.94|23.04|22.96|22.97|22.89|182
1612449000000|2021-02-04 14:30:00|23|22.92|22.92|22.84|23.04|22.96|22.87|22.79|521
1612449300000|2021-02-04 14:35:00|22.9|22.82|22.92|22.84|22.92|22.84|22.87|22.79|704
1612449600000|2021-02-04 14:40:00|22.9|22.82|22.93|22.85|22.96|22.88|22.87|22.79|633
1612449900000|2021-02-04 14:45:00|22.92|22.84|22.78|22.7|22.95|22.87|22.76|22.68|641
1612450200000|2021-02-04 14:50:00|22.76|22.68|22.94|22.86|22.94|22.86|22.76|22.68|1234
1612450500000|2021-02-04 14:55:00|22.9|22.82|22.85|22.77|22.94|22.86|22.84|22.76|243
1612450800000|2021-02-04 15:00:00|22.86|22.78|22.89|22.81|22.97|22.89|22.84|22.76|120
1612451100000|2021-02-04 15:05:00|22.87|22.79|22.87|22.79|22.87|22.79|22.82|22.74|150
1612451400000|2021-02-04 15:10:00|22.85|22.77|22.84|22.76|22.87|22.79|22.77|22.69|243
1612451700000|2021-02-04 15:15:00|22.83|22.75|22.79|22.71|22.84|22.76|22.74|22.66|387
1612452000000|2021-02-04 15:20:00|22.8|22.72|22.75|22.67|22.84|22.76|22.74|22.66|212
1612452300000|2021-02-04 15:25:00|22.76|22.68|22.95|22.87|22.98|22.9|22.75|22.67|295
1612452600000|2021-02-04 15:30:00|22.93|22.85|22.95|22.87|22.96|22.88|22.9|22.82|125
1612452900000|2021-02-04 15:35:00|22.93|22.85|22.91|22.83|22.96|22.88|22.9|22.82|123
1612453200000|2021-02-04 15:40:00|22.89|22.81|22.89|22.81|22.94|22.86|22.86|22.78|43
1612453500000|2021-02-04 15:45:00|22.86|22.78|22.84|22.76|22.92|22.84|22.84|22.76|282
1612453800000|2021-02-04 15:50:00|22.85|22.77|22.84|22.76|22.88|22.8|22.82|22.74|149
1612454100000|2021-02-04 15:55:00|22.87|22.79|22.88|22.8|22.89|22.81|22.84|22.76|101
1612454400000|2021-02-04 16:00:00|22.89|22.81|22.84|22.76|22.89|22.81|22.82|22.74|999
1612454700000|2021-02-04 16:05:00|22.83|22.75|22.84|22.76|22.89|22.81|22.82|22.74|102
1612455000000|2021-02-04 16:10:00|22.82|22.74|22.77|22.69|22.84|22.76|22.77|22.69|1417
1612455300000|2021-02-04 16:15:00|22.74|22.66|22.79|22.71|22.82|22.74|22.74|22.66|248
1612455600000|2021-02-04 16:20:00|22.77|22.69|22.79|22.71|22.82|22.74|22.76|22.68|191
1612455900000|2021-02-04 16:25:00|22.76|22.68|22.84|22.76|22.84|22.76|22.74|22.66|470
1612456200000|2021-02-04 16:30:00|22.81|22.73|22.81|22.73|22.84|22.76|22.79|22.71|392
1612456500000|2021-02-04 16:35:00|22.8|22.72|22.8|22.72|22.81|22.73|22.76|22.68|321
1612456800000|2021-02-04 16:40:00|22.81|22.73|22.81|22.73|22.83|22.75|22.76|22.68|79
1612457100000|2021-02-04 16:45:00|22.78|22.7|22.76|22.68|22.8|22.72|22.76|22.68|51
1612457400000|2021-02-04 16:50:00|22.77|22.69|22.8|22.72|22.81|22.73|22.76|22.68|2
1612457700000|2021-02-04 16:55:00|22.81|22.73|22.8|22.72|22.81|22.73|22.78|22.7|90
1612458000000|2021-02-04 17:00:00|22.78|22.7|22.78|22.7|22.78|22.7|22.73|22.65|201
1612458300000|2021-02-04 17:05:00|22.8|22.72|22.8|22.72|22.81|22.73|22.8|22.72|37
1612458600000|2021-02-04 17:10:00|22.78|22.7|22.81|22.73|22.81|22.73|22.76|22.68|11
1612458900000|2021-02-04 17:15:00|22.77|22.69|22.76|22.68|22.8|22.72|22.76|22.68|6
1612459200000|2021-02-04 17:20:00|22.77|22.69|22.81|22.73|22.81|22.73|22.76|22.68|0
1612459500000|2021-02-04 17:25:00|22.8|22.72|22.76|22.68|22.8|22.72|22.75|22.67|0
1612459800000|2021-02-04 17:30:00|22.75|22.67|22.76|22.68|22.76|22.68|22.74|22.66|2
1612460100000|2021-02-04 17:35:00|22.75|22.67|22.76|22.68|22.76|22.68|22.71|22.63|101
1612460400000|2021-02-04 17:40:00|22.75|22.67|22.74|22.66|22.76|22.68|22.74|22.66|95
1612460700000|2021-02-04 17:45:00|22.73|22.65|22.69|22.61|22.73|22.65|22.69|22.61|234
1612461000000|2021-02-04 17:50:00|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|62
1612461300000|2021-02-04 17:55:00|22.74|22.66|22.74|22.66|22.74|22.66|22.72|22.64|172
1612461900000|2021-02-04 18:05:00|22.73|22.65|22.74|22.66|22.74|22.66|22.73|22.65|0
1612462200000|2021-02-04 18:10:00|22.73|22.65|22.69|22.61|22.74|22.66|22.69|22.61|0
1612462500000|2021-02-04 18:15:00|22.68|22.6|22.69|22.61|22.71|22.63|22.68|22.6|0
1612462800000|2021-02-04 18:20:00|22.71|22.63|22.73|22.65|22.74|22.66|22.69|22.61|32
1612463100000|2021-02-04 18:25:00|22.72|22.64|22.7|22.62|22.72|22.64|22.69|22.61|1
1612463400000|2021-02-04 18:30:00|22.69|22.61|22.73|22.65|22.74|22.66|22.69|22.61|0
1612463700000|2021-02-04 18:35:00|22.74|22.66|22.71|22.63|22.74|22.66|22.69|22.61|0
1612464000000|2021-02-04 18:40:00|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|2
1612464300000|2021-02-04 18:45:00|22.74|22.66|22.71|22.63|22.74|22.66|22.71|22.63|0
1612464600000|2021-02-04 18:50:00|22.74|22.66|22.72|22.64|22.75|22.67|22.72|22.64|0
1612464900000|2021-02-04 18:55:00|22.73|22.65|22.73|22.65|22.73|22.65|22.72|22.64|0
1612465200000|2021-02-04 19:00:00|22.72|22.64|22.72|22.64|22.73|22.65|22.72|22.64|0
1612465500000|2021-02-04 19:05:00|22.7|22.62|22.7|22.62|22.7|22.62|22.68|22.6|1
1612465800000|2021-02-04 19:10:00|22.71|22.63|22.69|22.61|22.72|22.64|22.68|22.6|23
1612466100000|2021-02-04 19:15:00|22.71|22.63|22.72|22.64|22.72|22.64|22.68|22.6|1
1612466400000|2021-02-04 19:20:00|22.73|22.65|22.75|22.67|22.75|22.67|22.73|22.65|0
1612466700000|2021-02-04 19:25:00|22.74|22.66|22.75|22.67|22.75|22.67|22.72|22.64|0
1612468200000|2021-02-04 19:50:00|22.74|22.66|22.75|22.67|22.75|22.67|22.7|22.62|1
1612468500000|2021-02-04 19:55:00|22.74|22.66|22.75|22.67|22.78|22.7|22.7|22.62|29
1612468800000|2021-02-04 20:00:00|22.74|22.66|22.74|22.66|22.75|22.67|22.74|22.66|0
1612469100000|2021-02-04 20:05:00|22.75|22.67|22.71|22.63|22.75|22.67|22.7|22.62|0
1612469400000|2021-02-04 20:10:00|22.72|22.64|22.75|22.67|22.78|22.7|22.71|22.63|0
1612469700000|2021-02-04 20:15:00|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|6
1612470000000|2021-02-04 20:20:00|22.71|22.63|22.73|22.65|22.73|22.65|22.7|22.62|0
1612470300000|2021-02-04 20:25:00|22.71|22.63|22.71|22.63|22.73|22.65|22.71|22.63|8
1612470600000|2021-02-04 20:30:00|22.73|22.65|22.7|22.62|22.73|22.65|22.7|22.62|12
1612470900000|2021-02-04 20:35:00|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|1
1612471200000|2021-02-04 20:40:00|22.7|22.62|22.73|22.65|22.73|22.65|22.7|22.62|44
1612471500000|2021-02-04 20:45:00|22.7|22.62|22.74|22.66|22.74|22.66|22.7|22.62|0
1612471800000|2021-02-04 20:50:00|22.76|22.68|22.76|22.68|22.76|22.68|22.73|22.65|0
1612472100000|2021-02-04 20:55:00|22.73|22.65|22.74|22.49|22.77|22.69|22.63|22.49|435
1612484100000|2021-02-05 00:15:00|22.84|22.76|22.87|22.62|22.89|22.76|22.77|22.59|0
1612484400000|2021-02-05 00:20:00|22.78|22.7|22.8|22.72|22.87|22.73|22.78|22.62|1
1612484700000|2021-02-05 00:25:00|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1612485000000|2021-02-05 00:30:00|22.8|22.72|22.83|22.75|22.83|22.75|22.8|22.72|0
1612485300000|2021-02-05 00:35:00|22.84|22.76|22.85|22.77|22.85|22.77|22.84|22.76|0
1612485600000|2021-02-05 00:40:00|22.84|22.76|22.85|22.77|22.85|22.77|22.84|22.76|0
1612486800000|2021-02-05 01:00:00|22.89|22.81|22.85|22.77|22.89|22.81|22.85|22.77|0
1612487100000|2021-02-05 01:05:00|22.87|22.79|22.85|22.77|22.87|22.79|22.85|22.77|0
1612487400000|2021-02-05 01:10:00|22.86|22.78|22.85|22.77|22.86|22.78|22.85|22.77|1
1612487700000|2021-02-05 01:15:00|22.86|22.78|22.85|22.77|22.94|22.78|22.84|22.59|10
1612488000000|2021-02-05 01:20:00|22.94|22.69|22.94|22.69|22.94|22.77|22.85|22.67|0
1612488300000|2021-02-05 01:25:00|22.93|22.68|22.94|22.69|22.94|22.77|22.85|22.66|0
1612488600000|2021-02-05 01:30:00|22.85|22.77|22.89|22.64|22.92|22.77|22.85|22.64|0
1612488900000|2021-02-05 01:35:00|22.88|22.63|22.83|22.75|22.9|22.75|22.83|22.62|0
1612489200000|2021-02-05 01:40:00|22.82|22.74|22.81|22.73|22.83|22.75|22.81|22.73|0
1612489500000|2021-02-05 01:45:00|22.87|22.62|22.86|22.61|22.88|22.75|22.83|22.61|5
1612489800000|2021-02-05 01:50:00|22.85|22.6|22.83|22.58|22.85|22.6|22.83|22.58|0
1612490100000|2021-02-05 01:55:00|22.84|22.59|22.87|22.62|22.87|22.62|22.83|22.57|0
1612490400000|2021-02-05 02:00:00|22.88|22.58|22.82|22.57|22.88|22.61|22.78|22.53|0
1612490700000|2021-02-05 02:05:00|22.81|22.56|22.82|22.57|22.83|22.58|22.81|22.56|0
1612491000000|2021-02-05 02:10:00|22.83|22.58|22.83|22.58|22.83|22.58|22.82|22.57|0
1612491300000|2021-02-05 02:15:00|22.82|22.57|22.81|22.56|22.82|22.57|22.81|22.56|0
1612491600000|2021-02-05 02:20:00|22.82|22.57|22.82|22.57|22.82|22.57|22.79|22.54|0
1612491900000|2021-02-05 02:25:00|22.72|22.64|22.72|22.64|22.72|22.64|22.68|22.6|0
1612492200000|2021-02-05 02:30:00|22.73|22.65|22.82|22.57|22.85|22.65|22.73|22.57|0
1612492800000|2021-02-05 02:40:00|22.83|22.58|22.85|22.6|22.88|22.62|22.82|22.57|0
1612494600000|2021-02-05 03:10:00|22.88|22.58|22.85|22.6|22.88|22.6|22.85|22.58|0
1612494900000|2021-02-05 03:15:00|22.88|22.58|22.88|22.58|22.88|22.6|22.85|22.58|0
1612495200000|2021-02-05 03:20:00|22.85|22.6|22.83|22.58|22.85|22.6|22.83|22.58|0
1612496400000|2021-02-05 03:40:00|22.87|22.57|22.87|22.62|22.87|22.62|22.83|22.57|0
1612496700000|2021-02-05 03:45:00|22.88|22.58|22.85|22.6|22.88|22.61|22.85|22.58|0
1612497000000|2021-02-05 03:50:00|22.83|22.58|22.83|22.58|22.83|22.58|22.83|22.58|0
1612497300000|2021-02-05 03:55:00|22.87|22.57|22.83|22.58|22.87|22.58|22.83|22.57|0
1612497600000|2021-02-05 04:00:00|22.79|22.54|22.76|22.51|22.8|22.55|22.76|22.51|0
1612497900000|2021-02-05 04:05:00|22.78|22.53|22.76|22.51|22.79|22.62|22.7|22.51|0
1612498200000|2021-02-05 04:10:00|22.78|22.53|22.78|22.53|22.78|22.53|22.78|22.53|0
1612498800000|2021-02-05 04:20:00|22.76|22.51|22.78|22.53|22.78|22.53|22.76|22.51|0
1612499100000|2021-02-05 04:25:00|22.79|22.54|22.79|22.54|22.79|22.54|22.78|22.53|0
1612499400000|2021-02-05 04:30:00|22.78|22.53|22.78|22.53|22.79|22.54|22.78|22.53|0
1612499700000|2021-02-05 04:35:00|22.79|22.54|22.8|22.55|22.8|22.62|22.7|22.53|0
1612500000000|2021-02-05 04:40:00|22.79|22.54|22.78|22.53|22.8|22.55|22.78|22.53|0
1612500300000|2021-02-05 04:45:00|22.76|22.51|22.78|22.53|22.79|22.54|22.76|22.51|0
1612500900000|2021-02-05 04:55:00|22.7|22.62|22.83|22.58|22.83|22.62|22.7|22.54|0
1612502700000|2021-02-05 05:25:00|22.84|22.59|22.83|22.58|22.84|22.59|22.83|22.58|0
1612503000000|2021-02-05 05:30:00|22.8|22.55|22.68|22.6|22.8|22.62|22.68|22.55|0
1612503300000|2021-02-05 05:35:00|22.7|22.62|22.68|22.6|22.7|22.62|22.68|22.6|0
1612503600000|2021-02-05 05:40:00|22.7|22.62|22.69|22.61|22.7|22.62|22.69|22.61|0
1612503900000|2021-02-05 05:45:00|22.7|22.62|22.7|22.62|22.7|22.62|22.69|22.61|0
1612504200000|2021-02-05 05:50:00|22.69|22.61|22.7|22.62|22.7|22.62|22.69|22.61|0
1612504500000|2021-02-05 05:55:00|22.69|22.61|22.69|22.61|22.7|22.62|22.68|22.6|0
1612504800000|2021-02-05 06:00:00|22.7|22.62|22.68|22.6|22.7|22.62|22.66|22.58|0
1612505100000|2021-02-05 06:05:00|22.66|22.58|22.64|22.56|22.66|22.58|22.64|22.56|2
1612505400000|2021-02-05 06:10:00|22.63|22.55|22.63|22.55|22.64|22.56|22.63|22.55|0
1612505700000|2021-02-05 06:15:00|22.71|22.46|22.71|22.46|22.71|22.46|22.71|22.46|0
1612506000000|2021-02-05 06:20:00|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|0
1612506300000|2021-02-05 06:25:00|22.71|22.46|22.61|22.53|22.71|22.55|22.61|22.46|1
1612506900000|2021-02-05 06:35:00|22.58|22.5|22.54|22.46|22.59|22.51|22.54|22.46|23
1612507200000|2021-02-05 06:40:00|22.56|22.48|22.51|22.43|22.59|22.51|22.51|22.43|1
1612507500000|2021-02-05 06:45:00|22.49|22.41|22.54|22.29|22.54|22.41|22.41|22.29|24
1612507800000|2021-02-05 06:50:00|22.42|22.34|22.53|22.28|22.53|22.34|22.42|22.28|31
1612508100000|2021-02-05 06:55:00|22.54|22.29|22.54|22.29|22.54|22.29|22.54|22.29|0
1612508400000|2021-02-05 07:00:00|22.56|22.31|22.52|22.44|22.59|22.48|22.48|22.31|4
1612508700000|2021-02-05 07:05:00|22.59|22.34|22.63|22.55|22.63|22.55|22.52|22.34|53
1612509000000|2021-02-05 07:10:00|22.64|22.56|22.68|22.6|22.7|22.62|22.64|22.56|10
1612509300000|2021-02-05 07:15:00|22.7|22.62|22.7|22.62|22.7|22.62|22.68|22.6|40
1612509600000|2021-02-05 07:20:00|||||||||24
1612509900000|2021-02-05 07:25:00|||||||||1
1612510200000|2021-02-05 07:30:00|22.68|22.6|22.7|22.62|22.7|22.62|22.68|22.6|34
1612510500000|2021-02-05 07:35:00|22.74|22.66|22.71|22.63|22.75|22.67|22.7|22.62|89
1612510800000|2021-02-05 07:40:00|22.72|22.64|22.7|22.62|22.72|22.64|22.7|22.62|16
1612511400000|2021-02-05 07:50:00|22.71|22.63|22.75|22.67|22.75|22.67|22.7|22.62|6
1612511700000|2021-02-05 07:55:00|22.71|22.63|22.64|22.56|22.75|22.67|22.64|22.56|76
1612512000000|2021-02-05 08:00:00|22.65|22.57|22.75|22.67|22.75|22.67|22.63|22.55|198
1612512300000|2021-02-05 08:05:00|22.79|22.71|22.81|22.73|22.85|22.77|22.78|22.7|259
1612512600000|2021-02-05 08:10:00|22.8|22.72|22.75|22.67|22.81|22.73|22.73|22.65|48
1612512900000|2021-02-05 08:15:00|22.76|22.68|22.82|22.74|22.83|22.75|22.74|22.66|93
1612513200000|2021-02-05 08:20:00|22.81|22.73|22.78|22.7|22.83|22.75|22.76|22.68|19
1612513500000|2021-02-05 08:25:00|22.83|22.75|22.84|22.76|22.85|22.77|22.78|22.7|36
1612513800000|2021-02-05 08:30:00|22.83|22.75|22.8|22.72|22.84|22.76|22.73|22.65|165
1612514100000|2021-02-05 08:35:00|22.83|22.75|22.85|22.77|22.87|22.79|22.79|22.71|294
1612514400000|2021-02-05 08:40:00|22.86|22.78|22.85|22.77|22.87|22.79|22.82|22.74|50
1612514700000|2021-02-05 08:45:00|22.83|22.75|22.78|22.7|22.83|22.75|22.77|22.69|4
1612515000000|2021-02-05 08:50:00|22.77|22.69|22.78|22.7|22.83|22.75|22.75|22.67|43
1612515300000|2021-02-05 08:55:00|22.8|22.72|22.78|22.7|22.85|22.77|22.75|22.67|42
1612515600000|2021-02-05 09:00:00|22.77|22.69|22.75|22.67|22.8|22.72|22.75|22.67|9
1612515900000|2021-02-05 09:05:00|22.73|22.65|22.63|22.55|22.77|22.69|22.63|22.55|180
1612516200000|2021-02-05 09:10:00|22.64|22.56|22.58|22.5|22.65|22.57|22.58|22.5|26
1612516500000|2021-02-05 09:15:00|22.53|22.45|22.56|22.48|22.58|22.5|22.53|22.45|19
1612516800000|2021-02-05 09:20:00|22.58|22.5|22.55|22.47|22.6|22.52|22.53|22.45|107
1612517100000|2021-02-05 09:25:00|22.52|22.44|22.52|22.44|22.55|22.47|22.51|22.43|66
1612517400000|2021-02-05 09:30:00|22.56|22.48|22.5|22.42|22.57|22.49|22.46|22.38|41
1612517700000|2021-02-05 09:35:00|22.48|22.4|22.53|22.45|22.55|22.47|22.47|22.39|236
1612518000000|2021-02-05 09:40:00|22.57|22.49|22.48|22.4|22.57|22.49|22.47|22.39|31
1612518300000|2021-02-05 09:45:00|22.47|22.39|22.48|22.4|22.5|22.42|22.47|22.39|3
1612518600000|2021-02-05 09:50:00|22.5|22.42|22.48|22.4|22.5|22.42|22.48|22.4|31
1612518900000|2021-02-05 09:55:00|22.5|22.42|22.57|22.49|22.57|22.49|22.48|22.4|227
1612519200000|2021-02-05 10:00:00|22.56|22.48|22.53|22.45|22.57|22.49|22.53|22.45|609
1612519500000|2021-02-05 10:05:00|22.52|22.44|22.52|22.44|22.57|22.49|22.52|22.44|253
1612519800000|2021-02-05 10:10:00|22.5|22.42|22.5|22.42|22.52|22.44|22.48|22.4|241
1612520100000|2021-02-05 10:15:00|22.52|22.44|22.52|22.44|22.53|22.45|22.5|22.42|91
1612520400000|2021-02-05 10:20:00|22.49|22.41|22.52|22.44|22.53|22.45|22.49|22.41|163
1612520700000|2021-02-05 10:25:00|22.53|22.45|22.54|22.46|22.54|22.46|22.5|22.42|118
1612521000000|2021-02-05 10:30:00|22.53|22.45|22.49|22.41|22.54|22.46|22.49|22.41|15
1612521300000|2021-02-05 10:35:00|22.47|22.39|22.47|22.39|22.49|22.41|22.47|22.39|31
1612521600000|2021-02-05 10:40:00|22.44|22.36|22.47|22.39|22.47|22.39|22.42|22.34|277
1612521900000|2021-02-05 10:45:00|22.48|22.4|22.49|22.41|22.49|22.41|22.47|22.39|43
1612522200000|2021-02-05 10:50:00|22.48|22.4|22.57|22.49|22.57|22.49|22.47|22.39|19
1612522500000|2021-02-05 10:55:00|22.55|22.47|22.6|22.52|22.62|22.54|22.55|22.47|38
1612522800000|2021-02-05 11:00:00|22.59|22.51|22.5|22.42|22.6|22.52|22.47|22.39|111
1612523100000|2021-02-05 11:05:00|22.51|22.43|22.49|22.41|22.51|22.43|22.47|22.39|22
1612523400000|2021-02-05 11:10:00|22.5|22.42|22.52|22.44|22.52|22.44|22.47|22.39|268
1612523700000|2021-02-05 11:15:00|22.51|22.43|22.54|22.46|22.57|22.49|22.5|22.42|59
1612524000000|2021-02-05 11:20:00|22.57|22.49|22.56|22.48|22.57|22.49|22.54|22.46|2
1612524300000|2021-02-05 11:25:00|22.54|22.46|22.57|22.49|22.58|22.5|22.52|22.44|118
1612524600000|2021-02-05 11:30:00|22.59|22.51|22.59|22.51|22.62|22.54|22.57|22.49|37
1612524900000|2021-02-05 11:35:00|22.62|22.54|22.57|22.49|22.62|22.54|22.57|22.49|56
1612525200000|2021-02-05 11:40:00|22.58|22.5|22.54|22.46|22.58|22.5|22.53|22.45|5
1612525500000|2021-02-05 11:45:00|22.53|22.45|22.52|22.44|22.54|22.46|22.52|22.44|86
1612525800000|2021-02-05 11:50:00|22.49|22.41|22.44|22.36|22.52|22.44|22.44|22.36|52
1612526100000|2021-02-05 11:55:00|22.49|22.41|22.44|22.36|22.49|22.41|22.44|22.36|31
1612526400000|2021-02-05 12:00:00|22.46|22.38|22.49|22.41|22.49|22.41|22.46|22.38|57
1612526700000|2021-02-05 12:05:00|22.48|22.4|22.49|22.41|22.49|22.41|22.48|22.4|33
1612527000000|2021-02-05 12:10:00|22.47|22.39|22.49|22.41|22.49|22.41|22.47|22.39|36
1612527300000|2021-02-05 12:15:00|22.47|22.39|22.49|22.41|22.49|22.41|22.47|22.39|38
1612527600000|2021-02-05 12:20:00|22.48|22.4|22.49|22.41|22.49|22.41|22.47|22.39|10
1612528200000|2021-02-05 12:30:00|22.48|22.4|22.54|22.46|22.54|22.46|22.47|22.39|84
1612528500000|2021-02-05 12:35:00|22.52|22.44|22.54|22.46|22.54|22.46|22.52|22.44|64
1612528800000|2021-02-05 12:40:00|22.55|22.47|22.54|22.46|22.57|22.49|22.52|22.44|30
1612529100000|2021-02-05 12:45:00|||||||||36
1612529400000|2021-02-05 12:50:00|22.53|22.45|22.54|22.46|22.54|22.46|22.52|22.44|15
1612529700000|2021-02-05 12:55:00|22.53|22.45|22.54|22.46|22.54|22.46|22.52|22.44|21
1612530000000|2021-02-05 13:00:00|22.53|22.45|22.55|22.47|22.59|22.51|22.53|22.45|11
1612530300000|2021-02-05 13:05:00|22.58|22.5|22.56|22.48|22.59|22.51|22.54|22.46|2
1612530600000|2021-02-05 13:10:00|22.59|22.51|22.56|22.48|22.59|22.51|22.56|22.48|11
1612530900000|2021-02-05 13:15:00|||||||||31
1612531200000|2021-02-05 13:20:00|22.54|22.46|22.49|22.41|22.56|22.48|22.49|22.41|93
1612531500000|2021-02-05 13:25:00|22.51|22.43|22.52|22.44|22.52|22.44|22.49|22.41|20
1612531800000|2021-02-05 13:30:00|22.53|22.45|22.59|22.51|22.59|22.51|22.52|22.44|176
1612532100000|2021-02-05 13:35:00|22.55|22.47|22.47|22.39|22.59|22.51|22.47|22.39|170
1612532400000|2021-02-05 13:40:00|22.48|22.4|22.48|22.4|22.48|22.4|22.47|22.39|52
1612532700000|2021-02-05 13:45:00|22.47|22.39|22.48|22.4|22.49|22.41|22.47|22.39|6
1612533000000|2021-02-05 13:50:00|22.47|22.39|22.41|22.33|22.47|22.39|22.41|22.33|55
1612533300000|2021-02-05 13:55:00|22.44|22.36|22.41|22.33|22.46|22.38|22.41|22.33|29
1612533600000|2021-02-05 14:00:00|22.4|22.32|22.34|22.26|22.41|22.33|22.32|22.24|579
1612533900000|2021-02-05 14:05:00|22.37|22.29|22.34|22.26|22.39|22.31|22.34|22.26|334
1612534200000|2021-02-05 14:10:00|22.32|22.24|22.32|22.24|22.34|22.26|22.29|22.21|106
1612534500000|2021-02-05 14:15:00|22.3|22.22|22.34|22.26|22.34|22.26|22.29|22.21|315
1612534800000|2021-02-05 14:20:00|22.32|22.24|22.38|22.3|22.38|22.3|22.32|22.24|86
1612535100000|2021-02-05 14:25:00|22.37|22.29|22.38|22.3|22.38|22.3|22.36|22.28|5
1612535400000|2021-02-05 14:30:00|22.37|22.29|22.44|22.36|22.48|22.4|22.33|22.25|151
1612535700000|2021-02-05 14:35:00|22.46|22.38|22.48|22.4|22.53|22.45|22.46|22.38|220
1612536000000|2021-02-05 14:40:00|22.46|22.38|22.41|22.33|22.48|22.4|22.38|22.3|158
1612536300000|2021-02-05 14:45:00|22.38|22.3|22.41|22.33|22.43|22.35|22.34|22.26|63
1612536600000|2021-02-05 14:50:00|22.42|22.34|22.48|22.4|22.51|22.43|22.41|22.33|415
1612536900000|2021-02-05 14:55:00|22.47|22.39|22.64|22.56|22.66|22.58|22.47|22.39|239
1612537200000|2021-02-05 15:00:00|22.63|22.55|22.71|22.63|22.76|22.68|22.63|22.55|273
1612537500000|2021-02-05 15:05:00|22.75|22.67|22.68|22.6|22.8|22.72|22.67|22.59|429
1612537800000|2021-02-05 15:10:00|22.69|22.61|22.85|22.77|22.85|22.77|22.69|22.61|46
1612538100000|2021-02-05 15:15:00|22.84|22.76|22.95|22.87|22.95|22.87|22.81|22.73|159
1612538400000|2021-02-05 15:20:00|22.91|22.83|22.8|22.72|22.91|22.83|22.78|22.7|462
1612538700000|2021-02-05 15:25:00|22.78|22.7|22.63|22.55|22.78|22.7|22.63|22.55|231
1612539000000|2021-02-05 15:30:00|22.64|22.56|22.51|22.43|22.65|22.57|22.51|22.43|749
1612539300000|2021-02-05 15:35:00|22.5|22.42|22.49|22.41|22.54|22.46|22.48|22.4|216
1612539600000|2021-02-05 15:40:00|22.5|22.42|22.49|22.41|22.54|22.46|22.44|22.36|128
1612539900000|2021-02-05 15:45:00|22.48|22.4|22.48|22.4|22.52|22.44|22.47|22.39|70
1612540200000|2021-02-05 15:50:00|22.49|22.41|22.47|22.39|22.49|22.41|22.44|22.36|13
1612540500000|2021-02-05 15:55:00|22.48|22.4|22.43|22.35|22.48|22.4|22.42|22.34|132
1612540800000|2021-02-05 16:00:00|22.42|22.34|22.44|22.36|22.44|22.36|22.42|22.34|329
1612541100000|2021-02-05 16:05:00|22.43|22.35|22.52|22.44|22.52|22.44|22.42|22.34|489
1612541400000|2021-02-05 16:10:00|22.47|22.39|22.49|22.41|22.52|22.44|22.47|22.39|197
1612541700000|2021-02-05 16:15:00|22.52|22.44|22.54|22.46|22.57|22.49|22.52|22.44|210
1612542000000|2021-02-05 16:20:00|22.57|22.49|22.52|22.44|22.57|22.49|22.47|22.39|207
1612542300000|2021-02-05 16:25:00|22.5|22.42|22.44|22.36|22.54|22.46|22.42|22.34|1677
1612542600000|2021-02-05 16:30:00|22.46|22.38|22.44|22.36|22.47|22.39|22.42|22.34|209
1612542900000|2021-02-05 16:35:00|22.42|22.34|22.42|22.34|22.44|22.36|22.42|22.34|119
1612543200000|2021-02-05 16:40:00|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|124
1612543500000|2021-02-05 16:45:00|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1612543800000|2021-02-05 16:50:00|22.48|22.4|22.54|22.46|22.54|22.46|22.48|22.4|105
1612544100000|2021-02-05 16:55:00|22.57|22.49|22.61|22.53|22.62|22.54|22.56|22.48|283
1612544400000|2021-02-05 17:00:00|22.6|22.52|22.54|22.46|22.61|22.53|22.54|22.46|110
1612544700000|2021-02-05 17:05:00|22.52|22.44|22.52|22.44|22.52|22.44|22.48|22.4|30
1612545000000|2021-02-05 17:10:00|22.51|22.43|22.49|22.41|22.54|22.46|22.49|22.41|55
1612545300000|2021-02-05 17:15:00|22.52|22.44|22.48|22.4|22.52|22.44|22.47|22.39|13
1612545600000|2021-02-05 17:20:00|22.49|22.41|22.49|22.41|22.53|22.45|22.48|22.4|22
1612545900000|2021-02-05 17:25:00|22.51|22.43|22.47|22.39|22.52|22.44|22.46|22.38|7
1612546200000|2021-02-05 17:30:00|22.48|22.4|22.47|22.39|22.48|22.4|22.44|22.36|2
1612546500000|2021-02-05 17:35:00|22.48|22.4|22.44|22.36|22.48|22.4|22.44|22.36|24
1612546800000|2021-02-05 17:40:00|22.43|22.35|22.43|22.35|22.46|22.38|22.41|22.33|98
1612547100000|2021-02-05 17:45:00|22.41|22.33|22.46|22.38|22.46|22.38|22.41|22.33|3
1612547400000|2021-02-05 17:50:00|22.44|22.36|22.46|22.38|22.46|22.38|22.41|22.33|5
1612547700000|2021-02-05 17:55:00|22.44|22.36|22.43|22.35|22.44|22.36|22.41|22.33|0
1612548000000|2021-02-05 18:00:00|22.41|22.33|22.46|22.38|22.46|22.38|22.41|22.33|2
1612548300000|2021-02-05 18:05:00|22.43|22.35|22.46|22.38|22.46|22.38|22.42|22.34|156
1612548600000|2021-02-05 18:10:00|22.43|22.35|22.44|22.36|22.44|22.36|22.43|22.35|22
1612548900000|2021-02-05 18:15:00|22.43|22.35|22.42|22.34|22.44|22.36|22.41|22.33|29
1612549200000|2021-02-05 18:20:00|22.44|22.36|22.46|22.38|22.46|22.38|22.42|22.34|20
1612549500000|2021-02-05 18:25:00|22.42|22.34|22.46|22.38|22.46|22.38|22.42|22.34|24
1612549800000|2021-02-05 18:30:00|22.49|22.41|22.51|22.43|22.51|22.43|22.47|22.39|18
1612550100000|2021-02-05 18:35:00|22.5|22.42|22.46|22.38|22.5|22.42|22.46|22.38|0
1612550400000|2021-02-05 18:40:00|22.49|22.41|22.5|22.42|22.51|22.43|22.49|22.41|12
1612550700000|2021-02-05 18:45:00|22.51|22.43|22.46|22.38|22.54|22.46|22.46|22.38|10
1612551000000|2021-02-05 18:50:00|22.49|22.41|22.56|22.48|22.56|22.48|22.46|22.38|3
1612551300000|2021-02-05 18:55:00|22.6|22.52|22.61|22.53|22.61|22.53|22.58|22.5|5
1612551600000|2021-02-05 19:00:00|22.63|22.55|22.61|22.53|22.63|22.55|22.53|22.45|23
1612551900000|2021-02-05 19:05:00|22.64|22.56|22.61|22.53|22.66|22.58|22.61|22.53|58
1612552800000|2021-02-05 19:20:00|22.63|22.55|22.6|22.52|22.63|22.55|22.58|22.5|6
1612553100000|2021-02-05 19:25:00|22.57|22.49|22.52|22.44|22.57|22.49|22.52|22.44|29
1612553400000|2021-02-05 19:30:00|22.5|22.42|22.51|22.43|22.51|22.43|22.47|22.39|0
1612553700000|2021-02-05 19:35:00|22.49|22.41|22.47|22.39|22.55|22.47|22.47|22.39|0
1612554000000|2021-02-05 19:40:00|22.48|22.4|22.5|22.42|22.5|22.42|22.48|22.4|1
1612554300000|2021-02-05 19:45:00|22.52|22.44|22.5|22.42|22.53|22.45|22.47|22.39|2
1612554600000|2021-02-05 19:50:00|22.51|22.43|22.48|22.4|22.58|22.5|22.48|22.4|0
1612554900000|2021-02-05 19:55:00|22.49|22.41|22.47|22.39|22.49|22.41|22.45|22.37|1
1612555200000|2021-02-05 20:00:00|22.48|22.4|22.47|22.39|22.49|22.41|22.46|22.38|0
1612555500000|2021-02-05 20:05:00|22.46|22.38|22.51|22.43|22.52|22.44|22.46|22.38|0
1612555800000|2021-02-05 20:10:00|22.5|22.42|22.46|22.38|22.51|22.43|22.45|22.37|0
1612556100000|2021-02-05 20:15:00|22.45|22.37|22.42|22.34|22.46|22.38|22.4|22.32|2
1612556400000|2021-02-05 20:20:00|22.43|22.35|22.42|22.34|22.43|22.35|22.4|22.32|1
1612556700000|2021-02-05 20:25:00|22.41|22.33|22.49|22.41|22.49|22.41|22.4|22.32|4
1612557000000|2021-02-05 20:30:00|22.48|22.4|22.46|22.38|22.49|22.41|22.45|22.37|0
1612557300000|2021-02-05 20:35:00|22.45|22.37|22.49|22.41|22.5|22.42|22.45|22.37|3
1612557600000|2021-02-05 20:40:00|22.47|22.39|22.49|22.41|22.5|22.42|22.47|22.39|1
1612557900000|2021-02-05 20:45:00|22.48|22.4|22.49|22.41|22.49|22.41|22.44|22.36|1
1612558200000|2021-02-05 20:50:00|22.48|22.4|22.47|22.39|22.49|22.41|22.46|22.38|0
1612558500000|2021-02-05 20:55:00|22.46|22.38|22.41|22.33|22.55|22.39|22.4|22.25|8
1612743300000|2021-02-08 00:15:00|22.47|22.39|22.42|22.34|22.55|22.44|22.39|22.23|11
1612743600000|2021-02-08 00:20:00|22.41|22.33|22.34|22.26|22.42|22.34|22.32|22.24|1
1612743900000|2021-02-08 00:25:00|22.32|22.24|22.35|22.27|22.37|22.29|22.32|22.24|0
1612744200000|2021-02-08 00:30:00|22.34|22.26|22.3|22.22|22.35|22.27|22.3|22.22|2
1612744500000|2021-02-08 00:35:00|22.29|22.21|22.3|22.22|22.3|22.22|22.29|22.21|0
1612744800000|2021-02-08 00:40:00|22.29|22.21|22.3|22.22|22.3|22.22|22.27|22.19|0
1612745100000|2021-02-08 00:45:00|||||||||2
1612745400000|2021-02-08 00:50:00|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|8
1612745700000|2021-02-08 00:55:00|22.43|22.18|22.43|22.18|22.45|22.2|22.43|22.18|0
1612746000000|2021-02-08 01:00:00|22.46|22.21|22.43|22.18|22.48|22.23|22.43|22.18|0
1612746300000|2021-02-08 01:05:00|22.42|22.17|22.43|22.18|22.44|22.19|22.4|22.15|0
1612746600000|2021-02-08 01:10:00|22.44|22.19|22.43|22.18|22.44|22.19|22.4|22.15|0
1612746900000|2021-02-08 01:15:00|22.42|22.17|22.4|22.15|22.42|22.23|22.29|22.14|0
1612747200000|2021-02-08 01:20:00|22.31|22.23|22.29|22.21|22.31|22.23|22.29|22.21|0
1612747500000|2021-02-08 01:25:00|22.39|22.14|22.29|22.21|22.4|22.25|22.29|22.14|0
1612747800000|2021-02-08 01:30:00|22.4|22.15|22.29|22.21|22.4|22.25|22.29|22.15|0
1612748100000|2021-02-08 01:35:00|22.31|22.23|22.33|22.25|22.33|22.25|22.27|22.19|0
1612748400000|2021-02-08 01:40:00|22.4|22.15|22.33|22.25|22.4|22.25|22.29|22.15|0
1612748700000|2021-02-08 01:45:00|22.4|22.15|22.29|22.21|22.4|22.25|22.29|22.14|0
1612749000000|2021-02-08 01:50:00|22.39|22.14|22.33|22.25|22.4|22.25|22.29|22.14|0
1612749300000|2021-02-08 01:55:00|22.4|22.15|22.29|22.21|22.4|22.25|22.29|22.15|0
1612749600000|2021-02-08 02:00:00|22.4|22.15|22.29|22.21|22.4|22.25|22.29|22.15|0
1612749900000|2021-02-08 02:05:00|22.31|22.23|22.46|22.21|22.46|22.28|22.31|22.17|0
1612750200000|2021-02-08 02:10:00|22.44|22.19|22.46|22.21|22.46|22.21|22.44|22.19|0
1612750500000|2021-02-08 02:15:00|22.49|22.19|22.48|22.18|22.49|22.23|22.43|22.16|0
1612750800000|2021-02-08 02:20:00|22.46|22.21|22.46|22.21|22.48|22.21|22.43|22.16|0
1612751400000|2021-02-08 02:30:00|22.48|22.18|22.46|22.21|22.48|22.21|22.46|22.18|0
1612752300000|2021-02-08 02:45:00|22.48|22.18|22.46|22.21|22.48|22.21|22.46|22.18|0
1612752900000|2021-02-08 02:55:00|22.43|22.18|22.46|22.21|22.46|22.21|22.43|22.18|0
1612754100000|2021-02-08 03:15:00|22.48|22.18|22.48|22.18|22.48|22.21|22.43|22.16|0
1612754400000|2021-02-08 03:20:00|22.46|22.21|22.46|22.21|22.48|22.21|22.46|22.18|0
1612754700000|2021-02-08 03:25:00|22.48|22.18|22.46|22.21|22.48|22.21|22.46|22.18|0
1612755300000|2021-02-08 03:35:00|22.47|22.22|22.47|22.22|22.47|22.22|22.47|22.22|0
1612755900000|2021-02-08 03:45:00|22.5|22.2|22.5|22.25|22.5|22.25|22.48|22.2|0
1612756200000|2021-02-08 03:50:00|22.52|22.22|22.47|22.22|22.52|22.22|22.47|22.22|0
1612758300000|2021-02-08 04:25:00|22.49|22.24|22.5|22.25|22.5|22.25|22.47|22.2|0
1612758600000|2021-02-08 04:30:00|22.52|22.22|22.5|22.2|22.52|22.25|22.47|22.2|0
1612758900000|2021-02-08 04:35:00|22.48|22.23|22.5|22.25|22.5|22.25|22.47|22.2|0
1612761600000|2021-02-08 05:20:00|22.51|22.26|22.5|22.25|22.51|22.26|22.5|22.25|0
1612762500000|2021-02-08 05:35:00|22.51|22.26|22.5|22.25|22.51|22.26|22.5|22.25|0
1612762800000|2021-02-08 05:40:00|22.51|22.26|22.5|22.25|22.51|22.26|22.5|22.25|0
1612763100000|2021-02-08 05:45:00|22.51|22.26|22.51|22.26|22.51|22.26|22.5|22.25|0
1612763400000|2021-02-08 05:50:00|22.5|22.25|22.52|22.27|22.52|22.27|22.5|22.25|0
1612764000000|2021-02-08 06:00:00|22.51|22.26|22.5|22.25|22.51|22.26|22.5|22.25|0
1612764600000|2021-02-08 06:10:00|22.48|22.23|22.48|22.23|22.5|22.25|22.48|22.23|0
1612764900000|2021-02-08 06:15:00|22.47|22.22|22.48|22.18|22.48|22.22|22.45|22.18|0
1612765200000|2021-02-08 06:20:00|22.45|22.2|22.47|22.22|22.47|22.22|22.45|22.2|0
1612766100000|2021-02-08 06:35:00|22.45|22.2|22.45|22.2|22.45|22.2|22.45|22.2|0
1612767600000|2021-02-08 07:00:00|22.36|22.28|22.34|22.26|22.45|22.28|22.34|22.2|0
1612767900000|2021-02-08 07:05:00|22.45|22.2|22.38|22.3|22.45|22.3|22.34|22.18|10
1612768200000|2021-02-08 07:10:00|22.39|22.31|22.41|22.33|22.41|22.33|22.38|22.3|16
1612768500000|2021-02-08 07:15:00|22.42|22.34|22.45|22.37|22.45|22.37|22.42|22.34|39
1612768800000|2021-02-08 07:20:00|22.47|22.39|22.45|22.37|22.49|22.41|22.45|22.37|5
1612769100000|2021-02-08 07:25:00|22.46|22.38|22.43|22.35|22.5|22.42|22.43|22.35|7
1612769400000|2021-02-08 07:30:00|22.42|22.34|22.43|22.35|22.43|22.35|22.4|22.32|18
1612769700000|2021-02-08 07:35:00|22.41|22.33|22.38|22.3|22.43|22.35|22.38|22.3|45
1612770000000|2021-02-08 07:40:00|22.36|22.28|22.36|22.28|22.37|22.29|22.36|22.28|12
1612770300000|2021-02-08 07:45:00|22.37|22.29|22.37|22.29|22.38|22.3|22.36|22.28|11
1612770600000|2021-02-08 07:50:00|22.36|22.28|22.34|22.26|22.36|22.28|22.34|22.26|46
1612770900000|2021-02-08 07:55:00|22.35|22.27|22.36|22.28|22.39|22.31|22.34|22.26|13
1612771200000|2021-02-08 08:00:00|22.34|22.26|22.32|22.24|22.39|22.31|22.32|22.24|118
1612771500000|2021-02-08 08:05:00|22.33|22.25|22.32|22.24|22.39|22.31|22.32|22.24|98
1612771800000|2021-02-08 08:10:00|22.33|22.25|22.39|22.31|22.42|22.34|22.32|22.24|79
1612772100000|2021-02-08 08:15:00|22.38|22.3|22.44|22.36|22.52|22.44|22.37|22.29|39
1612772400000|2021-02-08 08:20:00|22.43|22.35|22.46|22.38|22.47|22.39|22.42|22.34|30
1612772700000|2021-02-08 08:25:00|22.47|22.39|22.41|22.33|22.47|22.39|22.37|22.29|37
1612773000000|2021-02-08 08:30:00|22.42|22.34|22.36|22.28|22.46|22.38|22.36|22.28|15
1612773300000|2021-02-08 08:35:00|22.37|22.29|22.42|22.34|22.46|22.38|22.37|22.29|281
1612773600000|2021-02-08 08:40:00|22.46|22.38|22.51|22.43|22.52|22.44|22.46|22.38|286
1612773900000|2021-02-08 08:45:00|22.52|22.44|22.47|22.39|22.52|22.44|22.41|22.33|10
1612774200000|2021-02-08 08:50:00|22.51|22.43|22.51|22.43|22.52|22.44|22.47|22.39|94
1612774500000|2021-02-08 08:55:00|22.52|22.44|22.46|22.38|22.53|22.45|22.46|22.38|20
1612774800000|2021-02-08 09:00:00|22.48|22.4|22.43|22.35|22.48|22.4|22.41|22.33|12
1612775100000|2021-02-08 09:05:00|22.42|22.34|22.38|22.3|22.43|22.35|22.36|22.28|27
1612775400000|2021-02-08 09:10:00|||||||||1
1612775700000|2021-02-08 09:15:00|22.37|22.29|22.38|22.3|22.38|22.3|22.36|22.28|24
1612776000000|2021-02-08 09:20:00|22.41|22.33|22.39|22.31|22.43|22.35|22.39|22.31|15
1612776300000|2021-02-08 09:25:00|22.41|22.33|22.47|22.39|22.48|22.4|22.38|22.3|32
1612776600000|2021-02-08 09:30:00|22.48|22.4|22.5|22.42|22.56|22.48|22.46|22.38|40
1612776900000|2021-02-08 09:35:00|22.51|22.43|22.5|22.42|22.55|22.47|22.5|22.42|35
1612777200000|2021-02-08 09:40:00|22.48|22.4|22.45|22.37|22.5|22.42|22.44|22.36|186
1612777500000|2021-02-08 09:45:00|22.46|22.38|22.39|22.31|22.5|22.42|22.39|22.31|47
1612777800000|2021-02-08 09:50:00|22.37|22.29|22.39|22.31|22.39|22.31|22.37|22.29|0
1612778100000|2021-02-08 09:55:00|22.4|22.32|22.39|22.31|22.4|22.32|22.34|22.26|165
1612778400000|2021-02-08 10:00:00|22.38|22.3|22.4|22.32|22.4|22.32|22.34|22.26|49
1612778700000|2021-02-08 10:05:00|22.39|22.31|22.37|22.29|22.4|22.32|22.35|22.27|0
1612779000000|2021-02-08 10:10:00|22.39|22.31|22.39|22.31|22.4|22.32|22.39|22.31|6
1612779300000|2021-02-08 10:15:00|22.37|22.29|22.37|22.29|22.4|22.32|22.34|22.26|27
1612779600000|2021-02-08 10:20:00|22.39|22.31|22.39|22.31|22.39|22.31|22.37|22.29|0
1612779900000|2021-02-08 10:25:00|22.4|22.32|22.39|22.31|22.44|22.36|22.39|22.31|4
1612780200000|2021-02-08 10:30:00|22.4|22.32|22.42|22.34|22.44|22.36|22.39|22.31|0
1612780500000|2021-02-08 10:35:00|22.44|22.36|22.44|22.36|22.45|22.37|22.42|22.34|9
1612780800000|2021-02-08 10:40:00|22.42|22.34|22.4|22.32|22.44|22.36|22.39|22.31|48
1612781100000|2021-02-08 10:45:00|22.42|22.34|22.4|22.32|22.45|22.37|22.4|22.32|1
1612781400000|2021-02-08 10:50:00|22.42|22.34|22.4|22.32|22.42|22.34|22.4|22.32|6
1612781700000|2021-02-08 10:55:00|22.41|22.33|22.4|22.32|22.41|22.33|22.4|22.32|0
1612782000000|2021-02-08 11:00:00|22.41|22.33|22.4|22.32|22.45|22.37|22.4|22.32|1
1612782300000|2021-02-08 11:05:00|||||||||3
1612782600000|2021-02-08 11:10:00|22.35|22.27|22.35|22.27|22.36|22.28|22.35|22.27|72
1612782900000|2021-02-08 11:15:00|22.4|22.32|22.35|22.27|22.4|22.32|22.35|22.27|24
1612783200000|2021-02-08 11:20:00|22.34|22.26|22.35|22.27|22.35|22.27|22.34|22.26|167
1612783500000|2021-02-08 11:25:00|22.3|22.22|22.3|22.22|22.33|22.25|22.3|22.22|33
1612783800000|2021-02-08 11:30:00|22.32|22.24|22.35|22.27|22.35|22.27|22.32|22.24|76
1612784400000|2021-02-08 11:40:00|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|84
1612784700000|2021-02-08 11:45:00|22.35|22.27|22.37|22.29|22.37|22.29|22.35|22.27|493
1612785000000|2021-02-08 11:50:00|22.36|22.28|22.37|22.29|22.37|22.29|22.35|22.27|3
1612785300000|2021-02-08 11:55:00|22.36|22.28|22.35|22.27|22.37|22.29|22.35|22.27|24
1612785600000|2021-02-08 12:00:00|22.37|22.29|22.41|22.33|22.42|22.34|22.37|22.29|11
1612785900000|2021-02-08 12:05:00|22.4|22.32|22.4|22.32|22.42|22.34|22.4|22.32|22
1612786500000|2021-02-08 12:15:00|22.39|22.31|22.39|22.31|22.39|22.31|22.35|22.27|124
1612786800000|2021-02-08 12:20:00|22.4|22.32|22.39|22.31|22.4|22.32|22.39|22.31|110
1612787100000|2021-02-08 12:25:00|22.37|22.29|22.39|22.31|22.4|22.32|22.37|22.29|0
1612787400000|2021-02-08 12:30:00|22.4|22.32|22.39|22.31|22.4|22.32|22.37|22.29|4
1612787700000|2021-02-08 12:35:00|22.37|22.29|22.37|22.29|22.39|22.31|22.36|22.28|0
1612788000000|2021-02-08 12:40:00|22.39|22.31|22.39|22.31|22.39|22.31|22.37|22.29|150
1612788300000|2021-02-08 12:45:00|22.37|22.29|22.34|22.26|22.39|22.31|22.34|22.26|36
1612788600000|2021-02-08 12:50:00|22.35|22.27|22.36|22.28|22.36|22.28|22.34|22.26|379
1612788900000|2021-02-08 12:55:00|22.35|22.27|22.3|22.22|22.36|22.28|22.29|22.21|57
1612789200000|2021-02-08 13:00:00|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|26
1612789500000|2021-02-08 13:05:00|22.32|22.24|22.32|22.24|22.34|22.26|22.32|22.24|15
1612789800000|2021-02-08 13:10:00|22.3|22.22|22.29|22.21|22.32|22.24|22.29|22.21|14
1612790100000|2021-02-08 13:15:00|||||||||50
1612790400000|2021-02-08 13:20:00|22.31|22.23|22.29|22.21|22.31|22.23|22.29|22.21|27
1612790700000|2021-02-08 13:25:00|22.3|22.22|22.31|22.23|22.31|22.23|22.29|22.21|40
1612791300000|2021-02-08 13:35:00|||||||||1
1612791600000|2021-02-08 13:40:00|22.33|22.25|22.3|22.22|22.34|22.26|22.29|22.21|85
1612791900000|2021-02-08 13:45:00|22.29|22.21|22.31|22.23|22.31|22.23|22.29|22.21|57
1612792200000|2021-02-08 13:50:00|22.32|22.24|22.3|22.22|22.32|22.24|22.3|22.22|48
1612792500000|2021-02-08 13:55:00|22.29|22.21|22.31|22.23|22.31|22.23|22.28|22.2|59
1612793100000|2021-02-08 14:05:00|22.33|22.25|22.31|22.23|22.36|22.28|22.31|22.23|49
1612793400000|2021-02-08 14:10:00|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|20
1612793700000|2021-02-08 14:15:00|22.28|22.2|22.28|22.2|22.3|22.22|22.28|22.2|172
1612794000000|2021-02-08 14:20:00|22.29|22.21|22.3|22.22|22.3|22.22|22.28|22.2|406
1612794300000|2021-02-08 14:25:00|22.31|22.23|22.41|22.33|22.41|22.33|22.31|22.23|12
1612794600000|2021-02-08 14:30:00|22.39|22.31|22.46|22.38|22.47|22.39|22.37|22.29|415
1612794900000|2021-02-08 14:35:00|22.42|22.34|22.46|22.38|22.46|22.38|22.41|22.33|142
1612795200000|2021-02-08 14:40:00|22.42|22.34|22.42|22.34|22.46|22.38|22.41|22.33|172
1612795500000|2021-02-08 14:45:00|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|72
1612795800000|2021-02-08 14:50:00|22.39|22.31|22.44|22.36|22.44|22.36|22.39|22.31|182
1612796100000|2021-02-08 14:55:00|22.46|22.38|22.47|22.39|22.47|22.39|22.41|22.33|379
1612796400000|2021-02-08 15:00:00|22.46|22.38|22.46|22.38|22.47|22.39|22.46|22.38|194
1612796700000|2021-02-08 15:05:00|22.44|22.36|22.44|22.36|22.47|22.39|22.44|22.36|19
1612797000000|2021-02-08 15:10:00|22.42|22.34|22.44|22.36|22.47|22.39|22.42|22.34|131
1612797300000|2021-02-08 15:15:00|22.46|22.38|22.44|22.36|22.46|22.38|22.41|22.33|25
1612797600000|2021-02-08 15:20:00|22.46|22.38|22.51|22.43|22.51|22.43|22.44|22.36|178
1612797900000|2021-02-08 15:25:00|22.52|22.44|22.47|22.39|22.52|22.44|22.47|22.39|151
1612798200000|2021-02-08 15:30:00|22.46|22.38|22.41|22.33|22.47|22.39|22.41|22.33|96
1612798500000|2021-02-08 15:35:00|22.42|22.34|22.42|22.34|22.46|22.38|22.41|22.33|150
1612798800000|2021-02-08 15:40:00|22.41|22.33|22.37|22.29|22.42|22.34|22.37|22.29|139
1612799100000|2021-02-08 15:45:00|22.34|22.26|22.37|22.29|22.37|22.29|22.32|22.24|288
1612799400000|2021-02-08 15:50:00|22.36|22.28|22.41|22.33|22.42|22.34|22.36|22.28|84
1612799700000|2021-02-08 15:55:00|22.42|22.34|22.41|22.33|22.46|22.38|22.37|22.29|103
1612800000000|2021-02-08 16:00:00|22.36|22.28|22.41|22.33|22.46|22.38|22.36|22.28|509
1612800300000|2021-02-08 16:05:00|22.42|22.34|22.47|22.39|22.47|22.39|22.41|22.33|213
1612800600000|2021-02-08 16:10:00|22.5|22.42|22.55|22.47|22.55|22.47|22.47|22.39|922
1612800900000|2021-02-08 16:15:00|22.56|22.48|22.55|22.47|22.6|22.52|22.55|22.47|216
1612801200000|2021-02-08 16:20:00|22.54|22.46|22.54|22.46|22.55|22.47|22.54|22.46|156
1612801500000|2021-02-08 16:25:00|22.55|22.47|22.54|22.46|22.55|22.47|22.5|22.42|579
1612801800000|2021-02-08 16:30:00|22.52|22.44|22.65|22.57|22.65|22.57|22.5|22.42|370
1612802100000|2021-02-08 16:35:00|22.66|22.58|22.69|22.61|22.7|22.62|22.64|22.56|35
1612802400000|2021-02-08 16:40:00|22.67|22.59|22.69|22.61|22.7|22.62|22.64|22.56|55
1612802700000|2021-02-08 16:45:00|22.67|22.59|22.59|22.51|22.67|22.59|22.58|22.5|90
1612803000000|2021-02-08 16:50:00|22.57|22.49|22.61|22.53|22.62|22.54|22.57|22.49|275
1612803300000|2021-02-08 16:55:00|22.59|22.51|22.59|22.51|22.62|22.54|22.59|22.51|62
1612803900000|2021-02-08 17:05:00|22.57|22.49|22.55|22.47|22.59|22.51|22.55|22.47|0
1612804200000|2021-02-08 17:10:00|22.59|22.51|22.55|22.47|22.59|22.51|22.51|22.43|390
1612804500000|2021-02-08 17:15:00|||||||||9
1612805100000|2021-02-08 17:25:00|||||||||10
1612805400000|2021-02-08 17:30:00|22.54|22.46|22.55|22.47|22.55|22.47|22.54|22.46|258
1612805700000|2021-02-08 17:35:00|||||||||85
1612806300000|2021-02-08 17:45:00|22.52|22.44|22.55|22.47|22.57|22.49|22.52|22.44|101
1612806600000|2021-02-08 17:50:00|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1612806900000|2021-02-08 17:55:00|22.58|22.5|22.62|22.54|22.62|22.54|22.58|22.5|3
1612807500000|2021-02-08 18:05:00|22.58|22.5|22.57|22.49|22.62|22.54|22.57|22.49|33
1612807800000|2021-02-08 18:10:00|22.53|22.45|22.55|22.47|22.55|22.47|22.49|22.41|211
1612808100000|2021-02-08 18:15:00|22.54|22.46|22.55|22.47|22.55|22.47|22.54|22.46|2
1612808400000|2021-02-08 18:20:00|22.59|22.51|22.55|22.47|22.59|22.51|22.55|22.47|0
1612808700000|2021-02-08 18:25:00|||||||||2
1612809000000|2021-02-08 18:30:00|22.54|22.46|22.45|22.37|22.54|22.46|22.45|22.37|19
1612809300000|2021-02-08 18:35:00|22.47|22.39|22.45|22.37|22.47|22.39|22.45|22.37|0
1612809600000|2021-02-08 18:40:00|22.49|22.41|22.5|22.42|22.5|22.42|22.45|22.37|52
1612810200000|2021-02-08 18:50:00|22.49|22.41|22.55|22.47|22.55|22.47|22.49|22.41|16
1612810500000|2021-02-08 18:55:00|22.57|22.49|22.52|22.44|22.57|22.49|22.49|22.41|0
1612810800000|2021-02-08 19:00:00|22.51|22.43|22.49|22.41|22.51|22.43|22.49|22.41|1
1612811100000|2021-02-08 19:05:00|22.51|22.43|22.51|22.43|22.52|22.44|22.49|22.41|7
1612811400000|2021-02-08 19:10:00|22.49|22.41|22.51|22.43|22.52|22.44|22.49|22.41|15
1612811700000|2021-02-08 19:15:00|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|0
1612812000000|2021-02-08 19:20:00|22.52|22.44|22.54|22.46|22.54|22.46|22.51|22.43|10
1612812300000|2021-02-08 19:25:00|22.55|22.47|22.52|22.44|22.56|22.48|22.52|22.44|17
1612812600000|2021-02-08 19:30:00|22.53|22.45|22.49|22.41|22.56|22.48|22.49|22.41|10
1612812900000|2021-02-08 19:35:00|22.51|22.43|22.46|22.38|22.51|22.43|22.46|22.38|2
1612813500000|2021-02-08 19:45:00|22.44|22.36|22.46|22.38|22.47|22.39|22.44|22.36|7
1612813800000|2021-02-08 19:50:00|22.44|22.36|22.46|22.38|22.46|22.38|22.44|22.36|65
1612814100000|2021-02-08 19:55:00|22.44|22.36|22.46|22.38|22.46|22.38|22.42|22.34|22
1612814400000|2021-02-08 20:00:00|22.48|22.4|22.49|22.41|22.49|22.41|22.48|22.4|0
1612814700000|2021-02-08 20:05:00|22.5|22.42|22.51|22.43|22.51|22.43|22.49|22.41|0
1612815000000|2021-02-08 20:10:00|22.5|22.42|22.51|22.43|22.51|22.43|22.5|22.42|0
1612815600000|2021-02-08 20:20:00|22.5|22.42|22.48|22.4|22.5|22.42|22.48|22.4|0
1612815900000|2021-02-08 20:25:00|22.49|22.41|22.48|22.4|22.54|22.46|22.48|22.4|0
1612816200000|2021-02-08 20:30:00|22.49|22.41|22.5|22.42|22.5|22.42|22.49|22.41|0
1612816500000|2021-02-08 20:35:00|22.49|22.41|22.46|22.38|22.49|22.41|22.46|22.38|22
1612816800000|2021-02-08 20:40:00|22.47|22.39|22.46|22.38|22.47|22.39|22.46|22.38|0
1612817100000|2021-02-08 20:45:00|22.48|22.4|22.53|22.45|22.53|22.45|22.48|22.4|0
1612817400000|2021-02-08 20:50:00|22.51|22.43|22.46|22.38|22.53|22.45|22.45|22.37|534
1612817700000|2021-02-08 20:55:00|22.48|22.4|22.5|22.25|22.52|22.4|22.42|22.25|261
1612829700000|2021-02-09 00:15:00|22.59|22.34|22.64|22.39|22.66|22.39|22.59|22.34|0
1612830000000|2021-02-09 00:20:00|22.62|22.37|22.62|22.37|22.62|22.37|22.62|22.37|0
1612830300000|2021-02-09 00:25:00|22.65|22.35|22.62|22.37|22.65|22.37|22.62|22.35|0
1612831800000|2021-02-09 00:50:00|22.64|22.34|22.61|22.36|22.64|22.37|22.61|22.34|0
1612832100000|2021-02-09 00:55:00|22.64|22.34|22.6|22.35|22.64|22.35|22.6|22.34|0
1612833000000|2021-02-09 01:10:00|22.61|22.36|22.63|22.38|22.64|22.39|22.61|22.36|0
1612833300000|2021-02-09 01:15:00|22.62|22.37|22.62|22.37|22.63|22.38|22.62|22.37|0
1612833600000|2021-02-09 01:20:00|22.63|22.38|22.62|22.37|22.67|22.38|22.62|22.37|0
1612833900000|2021-02-09 01:25:00|22.63|22.38|22.62|22.37|22.63|22.38|22.62|22.37|0
1612834200000|2021-02-09 01:30:00|22.61|22.36|22.6|22.35|22.64|22.37|22.6|22.34|0
1612835100000|2021-02-09 01:45:00|22.59|22.34|22.59|22.34|22.59|22.34|22.59|22.34|0
1612835400000|2021-02-09 01:50:00|22.57|22.32|22.56|22.31|22.59|22.32|22.56|22.29|0
1612835700000|2021-02-09 01:55:00|22.59|22.29|22.59|22.34|22.6|22.34|22.56|22.29|0
1612836000000|2021-02-09 02:00:00|22.57|22.32|22.57|22.32|22.59|22.34|22.57|22.29|0
1612836300000|2021-02-09 02:05:00|22.59|22.34|22.59|22.34|22.59|22.34|22.57|22.32|0
1612836600000|2021-02-09 02:10:00|22.57|22.32|22.57|22.32|22.59|22.34|22.57|22.32|0
1612836900000|2021-02-09 02:15:00|22.59|22.34|22.57|22.32|22.59|22.34|22.57|22.32|0
1612837200000|2021-02-09 02:20:00|22.59|22.34|22.57|22.32|22.59|22.34|22.57|22.32|0
1612837500000|2021-02-09 02:25:00|22.59|22.34|22.57|22.32|22.59|22.34|22.57|22.32|0
1612837800000|2021-02-09 02:30:00|22.59|22.29|22.58|22.33|22.59|22.33|22.56|22.29|0
1612838100000|2021-02-09 02:35:00|22.59|22.34|22.59|22.34|22.59|22.34|22.59|22.34|0
1612838400000|2021-02-09 02:40:00|22.6|22.35|22.61|22.36|22.61|22.36|22.6|22.35|0
1612838700000|2021-02-09 02:45:00|22.63|22.33|22.61|22.36|22.63|22.36|22.59|22.33|0
1612839900000|2021-02-09 03:05:00|22.6|22.35|22.61|22.36|22.61|22.36|22.6|22.35|0
1612840200000|2021-02-09 03:10:00|22.63|22.33|22.61|22.36|22.63|22.36|22.61|22.33|0
1612841700000|2021-02-09 03:35:00|22.62|22.37|22.64|22.39|22.64|22.39|22.62|22.37|0
1612842300000|2021-02-09 03:45:00|22.65|22.4|22.71|22.46|22.71|22.46|22.64|22.39|0
1612842600000|2021-02-09 03:50:00|22.73|22.43|22.71|22.46|22.73|22.46|22.7|22.43|0
1612842900000|2021-02-09 03:55:00|22.73|22.43|22.73|22.43|22.73|22.46|22.7|22.43|0
1612843200000|2021-02-09 04:00:00|22.7|22.45|22.7|22.45|22.73|22.45|22.7|22.43|0
1612843500000|2021-02-09 04:05:00|22.67|22.42|22.67|22.42|22.67|22.42|22.67|22.42|0
1612843800000|2021-02-09 04:10:00|22.71|22.46|22.67|22.42|22.71|22.46|22.67|22.42|0
1612844400000|2021-02-09 04:20:00|22.71|22.46|22.71|22.46|22.71|22.46|22.67|22.42|0
1612845600000|2021-02-09 04:40:00|22.7|22.45|22.67|22.42|22.7|22.45|22.67|22.42|0
1612845900000|2021-02-09 04:45:00|22.71|22.46|22.71|22.46|22.71|22.46|22.71|22.46|0
1612847100000|2021-02-09 05:05:00|22.74|22.49|22.77|22.52|22.77|22.52|22.74|22.49|0
1612847400000|2021-02-09 05:10:00|22.76|22.51|22.76|22.51|22.77|22.52|22.76|22.51|0
1612847700000|2021-02-09 05:15:00|22.77|22.52|22.71|22.46|22.77|22.52|22.71|22.46|0
1612848000000|2021-02-09 05:20:00|22.72|22.47|22.71|22.46|22.74|22.49|22.71|22.46|0
1612848300000|2021-02-09 05:25:00|22.69|22.44|22.69|22.44|22.69|22.44|22.69|22.44|0
1612849200000|2021-02-09 05:40:00|22.73|22.43|22.69|22.44|22.73|22.44|22.69|22.43|0
1612849500000|2021-02-09 05:45:00|22.73|22.43|22.76|22.51|22.76|22.51|22.71|22.43|0
1612850100000|2021-02-09 05:55:00|22.74|22.49|22.76|22.51|22.76|22.51|22.71|22.46|0
1612850400000|2021-02-09 06:00:00|22.74|22.49|22.76|22.51|22.78|22.52|22.71|22.45|0
1612850700000|2021-02-09 06:05:00|22.75|22.5|22.71|22.46|22.76|22.51|22.71|22.46|0
1612851600000|2021-02-09 06:20:00|22.67|22.42|22.67|22.42|22.67|22.42|22.67|22.42|0
1612851900000|2021-02-09 06:25:00|22.59|22.51|22.72|22.47|22.72|22.51|22.59|22.43|2
1612852200000|2021-02-09 06:30:00|22.74|22.49|22.7|22.45|22.74|22.58|22.64|22.45|0
1612852800000|2021-02-09 06:40:00|22.61|22.53|22.59|22.51|22.61|22.53|22.59|22.51|0
1612853100000|2021-02-09 06:45:00|22.54|22.46|22.54|22.46|22.63|22.46|22.54|22.38|0
1612853400000|2021-02-09 06:50:00|22.63|22.38|22.63|22.38|22.63|22.46|22.54|22.38|0
1612853700000|2021-02-09 06:55:00|22.65|22.4|22.59|22.51|22.67|22.51|22.56|22.4|0
1612854000000|2021-02-09 07:00:00|22.67|22.42|22.57|22.49|22.68|22.53|22.56|22.42|0
1612854300000|2021-02-09 07:05:00|22.54|22.46|22.51|22.43|22.54|22.46|22.51|22.43|55
1612854900000|2021-02-09 07:15:00|22.48|22.4|22.46|22.38|22.48|22.4|22.46|22.38|0
1612855200000|2021-02-09 07:20:00|22.47|22.39|22.46|22.38|22.51|22.43|22.46|22.38|0
1612855500000|2021-02-09 07:25:00|22.44|22.36|22.48|22.4|22.49|22.41|22.44|22.36|30
1612855800000|2021-02-09 07:30:00|22.47|22.39|22.48|22.4|22.48|22.4|22.47|22.39|0
1612856100000|2021-02-09 07:35:00|22.47|22.39|22.53|22.45|22.53|22.45|22.47|22.39|2
1612856400000|2021-02-09 07:40:00|22.52|22.44|22.51|22.43|22.53|22.45|22.51|22.43|3
1612856700000|2021-02-09 07:45:00|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|14
1612857000000|2021-02-09 07:50:00|22.46|22.38|22.46|22.38|22.48|22.4|22.45|22.37|20
1612857300000|2021-02-09 07:55:00|22.45|22.37|22.45|22.37|22.46|22.38|22.43|22.35|1
1612857600000|2021-02-09 08:00:00|22.46|22.38|22.51|22.43|22.56|22.48|22.41|22.33|248
1612857900000|2021-02-09 08:05:00|22.5|22.42|22.53|22.45|22.6|22.52|22.5|22.42|151
1612858200000|2021-02-09 08:10:00|22.51|22.43|22.55|22.47|22.58|22.5|22.5|22.42|86
1612858500000|2021-02-09 08:15:00|22.52|22.44|22.5|22.42|22.55|22.47|22.49|22.41|29
1612858800000|2021-02-09 08:20:00|22.52|22.44|22.5|22.42|22.52|22.44|22.45|22.37|36
1612859100000|2021-02-09 08:25:00|22.47|22.39|22.44|22.36|22.5|22.42|22.4|22.32|19
1612859400000|2021-02-09 08:30:00|22.45|22.37|22.4|22.32|22.45|22.37|22.37|22.29|51
1612859700000|2021-02-09 08:35:00|22.42|22.34|22.45|22.37|22.45|22.37|22.39|22.31|62
1612860000000|2021-02-09 08:40:00|22.44|22.36|22.45|22.37|22.45|22.37|22.42|22.34|6
1612860300000|2021-02-09 08:45:00|22.4|22.32|22.4|22.32|22.45|22.37|22.4|22.32|68
1612860600000|2021-02-09 08:50:00|22.42|22.34|22.45|22.37|22.48|22.4|22.4|22.32|69
1612860900000|2021-02-09 08:55:00|22.46|22.38|22.45|22.37|22.46|22.38|22.45|22.37|4
1612861200000|2021-02-09 09:00:00|22.46|22.38|22.5|22.42|22.51|22.43|22.45|22.37|108
1612861500000|2021-02-09 09:05:00|22.48|22.4|22.61|22.53|22.61|22.53|22.48|22.4|623
1612861800000|2021-02-09 09:10:00|22.57|22.49|22.56|22.48|22.61|22.53|22.56|22.48|91
1612862100000|2021-02-09 09:15:00|22.57|22.49|22.72|22.64|22.77|22.69|22.57|22.49|308
1612862400000|2021-02-09 09:20:00|22.73|22.65|22.59|22.51|22.78|22.7|22.59|22.51|204
1612862700000|2021-02-09 09:25:00|22.58|22.5|22.56|22.48|22.59|22.51|22.46|22.38|178
1612863000000|2021-02-09 09:30:00|22.61|22.53|22.67|22.59|22.67|22.59|22.61|22.53|44
1612863300000|2021-02-09 09:35:00|22.69|22.61|22.72|22.64|22.72|22.64|22.61|22.53|22
1612863600000|2021-02-09 09:40:00|22.74|22.66|22.67|22.59|22.74|22.66|22.67|22.59|2
1612863900000|2021-02-09 09:45:00|22.66|22.58|22.61|22.53|22.66|22.58|22.61|22.53|19
1612864200000|2021-02-09 09:50:00|22.64|22.56|22.61|22.53|22.67|22.59|22.61|22.53|43
1612864500000|2021-02-09 09:55:00|22.64|22.56|22.61|22.53|22.64|22.56|22.61|22.53|96
1612864800000|2021-02-09 10:00:00|22.6|22.52|22.55|22.47|22.6|22.52|22.55|22.47|21
1612865100000|2021-02-09 10:05:00|22.58|22.5|22.6|22.52|22.6|22.52|22.55|22.47|30
1612865400000|2021-02-09 10:10:00|22.58|22.5|22.55|22.47|22.58|22.5|22.55|22.47|25
1612865700000|2021-02-09 10:15:00|||||||||93
1612866000000|2021-02-09 10:20:00|22.6|22.52|22.6|22.52|22.65|22.57|22.58|22.5|35
1612866600000|2021-02-09 10:30:00|22.57|22.49|22.65|22.57|22.69|22.61|22.55|22.47|44
1612866900000|2021-02-09 10:35:00|22.69|22.61|22.7|22.62|22.7|22.62|22.67|22.59|24
1612867200000|2021-02-09 10:40:00|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|75
1612867800000|2021-02-09 10:50:00|22.76|22.68|22.7|22.62|22.76|22.68|22.7|22.62|94
1612868100000|2021-02-09 10:55:00|22.71|22.63|22.7|22.62|22.71|22.63|22.68|22.6|270
1612868400000|2021-02-09 11:00:00|22.72|22.64|22.7|22.62|22.72|22.64|22.7|22.62|0
1612868700000|2021-02-09 11:05:00|22.71|22.63|22.82|22.74|22.87|22.79|22.7|22.62|24
1612869000000|2021-02-09 11:10:00|22.83|22.75|22.82|22.74|22.83|22.75|22.82|22.74|42
1612869300000|2021-02-09 11:15:00|22.78|22.7|22.82|22.74|22.82|22.74|22.77|22.69|138
1612869600000|2021-02-09 11:20:00|22.81|22.73|22.77|22.69|22.82|22.74|22.77|22.69|5
1612870200000|2021-02-09 11:30:00|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1612870500000|2021-02-09 11:35:00|22.73|22.65|22.72|22.64|22.73|22.65|22.72|22.64|88
1612870800000|2021-02-09 11:40:00|||||||||147
1612871100000|2021-02-09 11:45:00|22.68|22.6|22.67|22.59|22.72|22.64|22.67|22.59|15
1612871400000|2021-02-09 11:50:00|22.66|22.58|22.66|22.58|22.67|22.59|22.66|22.58|158
1612871700000|2021-02-09 11:55:00|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|425
1612872300000|2021-02-09 12:05:00|22.71|22.63|22.67|22.59|22.72|22.64|22.67|22.59|47
1612872600000|2021-02-09 12:10:00|22.69|22.61|22.67|22.59|22.71|22.63|22.67|22.59|0
1612872900000|2021-02-09 12:15:00|22.66|22.58|22.67|22.59|22.67|22.59|22.66|22.58|2
1612873800000|2021-02-09 12:30:00|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|1
1612874100000|2021-02-09 12:35:00|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|23
1612874400000|2021-02-09 12:40:00|22.66|22.58|22.67|22.59|22.67|22.59|22.66|22.58|6
1612874700000|2021-02-09 12:45:00|22.69|22.61|22.69|22.61|22.72|22.64|22.67|22.59|60
1612875000000|2021-02-09 12:50:00|22.67|22.59|22.69|22.61|22.72|22.64|22.67|22.59|13
1612875300000|2021-02-09 12:55:00|22.67|22.59|22.69|22.61|22.71|22.63|22.67|22.59|62
1612875600000|2021-02-09 13:00:00|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|23
1612876200000|2021-02-09 13:10:00|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|39
1612876500000|2021-02-09 13:15:00|22.72|22.64|22.73|22.65|22.73|22.65|22.72|22.64|345
1612876800000|2021-02-09 13:20:00|22.72|22.64|22.73|22.65|22.73|22.65|22.72|22.64|9
1612877100000|2021-02-09 13:25:00|22.71|22.63|22.68|22.6|22.73|22.65|22.68|22.6|185
1612877700000|2021-02-09 13:35:00|||||||||6
1612878000000|2021-02-09 13:40:00|22.67|22.59|22.67|22.59|22.67|22.59|22.63|22.55|183
1612878300000|2021-02-09 13:45:00|22.65|22.57|22.62|22.54|22.67|22.59|22.62|22.54|63
1612878600000|2021-02-09 13:50:00|22.6|22.52|22.63|22.55|22.63|22.55|22.58|22.5|33
1612878900000|2021-02-09 13:55:00|22.62|22.54|22.63|22.55|22.63|22.55|22.62|22.54|11
1612879200000|2021-02-09 14:00:00|22.67|22.59|22.67|22.59|22.67|22.59|22.63|22.55|0
1612879500000|2021-02-09 14:05:00|22.68|22.6|22.68|22.6|22.73|22.65|22.68|22.6|132
1612879800000|2021-02-09 14:10:00|||||||||32
1612880100000|2021-02-09 14:15:00|22.7|22.62|22.73|22.65|22.75|22.67|22.68|22.6|102
1612880400000|2021-02-09 14:20:00|22.7|22.62|22.75|22.67|22.75|22.67|22.7|22.62|6
1612880700000|2021-02-09 14:25:00|22.76|22.68|22.75|22.67|22.76|22.68|22.75|22.67|115
1612881000000|2021-02-09 14:30:00|22.74|22.66|22.7|22.62|22.75|22.67|22.65|22.57|659
1612881300000|2021-02-09 14:35:00|22.67|22.59|22.81|22.73|22.81|22.73|22.67|22.59|476
1612881600000|2021-02-09 14:40:00|22.78|22.7|22.77|22.69|22.92|22.84|22.77|22.69|508
1612881900000|2021-02-09 14:45:00|22.76|22.68|22.74|22.66|22.77|22.69|22.72|22.64|373
1612882200000|2021-02-09 14:50:00|22.72|22.64|22.72|22.64|22.76|22.68|22.71|22.63|91
1612882500000|2021-02-09 14:55:00|22.71|22.63|22.72|22.64|22.72|22.64|22.67|22.59|28
1612882800000|2021-02-09 15:00:00|22.73|22.65|22.82|22.74|22.82|22.74|22.68|22.6|226
1612883100000|2021-02-09 15:05:00|22.83|22.75|22.72|22.64|22.87|22.79|22.72|22.64|109
1612883400000|2021-02-09 15:10:00|22.71|22.63|22.72|22.64|22.77|22.69|22.69|22.61|118
1612883700000|2021-02-09 15:15:00|22.73|22.65|22.71|22.63|22.77|22.69|22.71|22.63|234
1612884000000|2021-02-09 15:20:00|22.72|22.64|22.76|22.68|22.76|22.68|22.72|22.64|142
1612884300000|2021-02-09 15:25:00|22.74|22.66|22.66|22.58|22.74|22.66|22.61|22.53|427
1612884600000|2021-02-09 15:30:00|22.68|22.6|22.71|22.63|22.71|22.63|22.66|22.58|55
1612884900000|2021-02-09 15:35:00|22.7|22.62|22.7|22.62|22.71|22.63|22.7|22.62|61
1612885200000|2021-02-09 15:40:00|22.66|22.58|22.7|22.62|22.7|22.62|22.66|22.58|247
1612885500000|2021-02-09 15:45:00|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|361
1612885800000|2021-02-09 15:50:00|22.71|22.63|22.69|22.61|22.73|22.65|22.69|22.61|45
1612886100000|2021-02-09 15:55:00|22.71|22.63|22.74|22.66|22.74|22.66|22.69|22.61|208
1612886400000|2021-02-09 16:00:00|22.78|22.7|22.81|22.73|22.81|22.73|22.74|22.66|280
1612886700000|2021-02-09 16:05:00|22.79|22.71|22.84|22.76|22.84|22.76|22.79|22.71|292
1612887000000|2021-02-09 16:10:00|22.89|22.81|22.83|22.75|22.93|22.85|22.83|22.75|483
1612887300000|2021-02-09 16:15:00|22.84|22.76|22.8|22.72|22.84|22.76|22.79|22.71|602
1612887600000|2021-02-09 16:20:00|22.79|22.71|22.74|22.66|22.79|22.71|22.74|22.66|568
1612887900000|2021-02-09 16:25:00|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|489
1612888200000|2021-02-09 16:30:00|22.8|22.72|22.73|22.65|22.84|22.76|22.73|22.65|141
1612888500000|2021-02-09 16:35:00|22.72|22.64|22.73|22.65|22.73|22.65|22.72|22.64|18
1612888800000|2021-02-09 16:40:00|22.72|22.64|22.73|22.65|22.73|22.65|22.68|22.6|0
1612889100000|2021-02-09 16:45:00|22.71|22.63|22.68|22.6|22.73|22.65|22.68|22.6|11
1612889400000|2021-02-09 16:50:00|22.69|22.61|22.68|22.6|22.69|22.61|22.68|22.6|34
1612889700000|2021-02-09 16:55:00|22.69|22.61|22.73|22.65|22.73|22.65|22.69|22.61|155
1612890000000|2021-02-09 17:00:00|22.72|22.64|22.7|22.62|22.72|22.64|22.7|22.62|188
1612890300000|2021-02-09 17:05:00|22.71|22.63|22.7|22.62|22.71|22.63|22.7|22.62|2006
1612890600000|2021-02-09 17:10:00|22.69|22.61|22.62|22.54|22.69|22.61|22.62|22.54|275
1612890900000|2021-02-09 17:15:00|22.64|22.56|22.63|22.55|22.65|22.57|22.59|22.51|82
1612891200000|2021-02-09 17:20:00|22.65|22.57|22.65|22.57|22.65|22.57|22.63|22.55|30
1612891500000|2021-02-09 17:25:00|||||||||73
1612891800000|2021-02-09 17:30:00|||||||||22
1612892700000|2021-02-09 17:45:00|22.63|22.55|22.63|22.55|22.65|22.57|22.61|22.53|268
1612893000000|2021-02-09 17:50:00|22.65|22.57|22.63|22.55|22.65|22.57|22.61|22.53|16
1612893300000|2021-02-09 17:55:00|22.65|22.57|22.66|22.58|22.66|22.58|22.65|22.57|82
1612893900000|2021-02-09 18:05:00|||||||||1
1612894800000|2021-02-09 18:20:00|||||||||25
1612895100000|2021-02-09 18:25:00|22.67|22.59|22.7|22.62|22.72|22.64|22.67|22.59|10
1612895400000|2021-02-09 18:30:00|22.68|22.6|22.72|22.64|22.72|22.64|22.68|22.6|6
1612895700000|2021-02-09 18:35:00|||||||||19
1612896000000|2021-02-09 18:40:00|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|60
1612896300000|2021-02-09 18:45:00|22.72|22.64|22.72|22.64|22.72|22.64|22.7|22.62|1
1612896600000|2021-02-09 18:50:00|22.7|22.62|22.68|22.6|22.7|22.62|22.68|22.6|147
1612896900000|2021-02-09 18:55:00|22.66|22.58|22.61|22.53|22.72|22.64|22.58|22.5|790
1612897200000|2021-02-09 19:00:00|22.59|22.51|22.61|22.53|22.61|22.53|22.59|22.51|0
1612897500000|2021-02-09 19:05:00|22.59|22.51|22.57|22.49|22.61|22.53|22.56|22.48|1
1612897800000|2021-02-09 19:10:00|22.56|22.48|22.54|22.46|22.56|22.48|22.54|22.46|2
1612898100000|2021-02-09 19:15:00|22.52|22.44|22.51|22.43|22.56|22.48|22.48|22.4|10
1612898700000|2021-02-09 19:25:00|22.53|22.45|22.58|22.5|22.58|22.5|22.53|22.45|45
1612899000000|2021-02-09 19:30:00|22.56|22.48|22.51|22.43|22.58|22.5|22.5|22.42|3
1612899300000|2021-02-09 19:35:00|22.53|22.45|22.55|22.47|22.55|22.47|22.53|22.45|83
1612899600000|2021-02-09 19:40:00|22.56|22.48|22.57|22.49|22.57|22.49|22.55|22.47|0
1612899900000|2021-02-09 19:45:00|22.55|22.47|22.52|22.44|22.58|22.5|22.52|22.44|1
1612900200000|2021-02-09 19:50:00|22.54|22.46|22.57|22.49|22.57|22.49|22.54|22.46|8
1612900500000|2021-02-09 19:55:00|22.55|22.47|22.53|22.45|22.57|22.49|22.53|22.45|0
1612900800000|2021-02-09 20:00:00|22.54|22.46|22.53|22.45|22.58|22.5|22.53|22.45|5
1612901100000|2021-02-09 20:05:00|22.57|22.49|22.71|22.46|22.72|22.54|22.57|22.44|2
1612901400000|2021-02-09 20:10:00|22.69|22.44|22.58|22.5|22.69|22.55|22.58|22.44|0
1612901700000|2021-02-09 20:15:00|22.62|22.54|22.63|22.55|22.63|22.55|22.62|22.54|29
1612902000000|2021-02-09 20:20:00|22.62|22.54|22.67|22.59|22.67|22.59|22.62|22.54|0
1612902300000|2021-02-09 20:25:00|22.68|22.6|22.7|22.62|22.7|22.62|22.68|22.6|16
1612902600000|2021-02-09 20:30:00|22.68|22.6|22.66|22.58|22.7|22.62|22.66|22.58|8
1612902900000|2021-02-09 20:35:00|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|1
1612903200000|2021-02-09 20:40:00|22.66|22.58|22.67|22.59|22.67|22.59|22.64|22.56|23
1612903500000|2021-02-09 20:45:00|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|11
1612903800000|2021-02-09 20:50:00|22.72|22.64|22.77|22.69|22.9|22.7|22.69|22.6|8
1612904100000|2021-02-09 20:55:00|22.71|22.63|22.74|22.66|22.92|22.75|22.66|22.58|23
1612916100000|2021-02-10 00:15:00|22.88|22.63|22.94|22.69|22.95|22.69|22.88|22.63|0
1612916400000|2021-02-10 00:20:00|22.93|22.68|22.93|22.68|22.95|22.7|22.92|22.67|0
1612916700000|2021-02-10 00:25:00|22.95|22.7|22.9|22.65|22.95|22.7|22.88|22.63|0
1612917000000|2021-02-10 00:30:00|22.91|22.66|22.95|22.7|22.95|22.7|22.91|22.66|0
1612917300000|2021-02-10 00:35:00|22.93|22.68|22.93|22.68|22.95|22.7|22.93|22.68|0
1612917600000|2021-02-10 00:40:00|22.96|22.71|22.94|22.69|22.96|22.71|22.92|22.67|0
1612917900000|2021-02-10 00:45:00|22.93|22.68|22.93|22.68|22.96|22.71|22.93|22.68|0
1612918500000|2021-02-10 00:55:00|22.95|22.7|22.93|22.68|22.96|22.71|22.93|22.66|0
1612918800000|2021-02-10 01:00:00|22.95|22.7|22.95|22.7|22.95|22.7|22.95|22.7|0
1612919100000|2021-02-10 01:05:00|22.96|22.71|22.93|22.68|22.96|22.71|22.93|22.68|0
1612919400000|2021-02-10 01:10:00|22.95|22.7|22.93|22.68|22.95|22.7|22.93|22.68|0
1612919700000|2021-02-10 01:15:00|22.92|22.67|22.88|22.58|22.92|22.67|22.82|22.55|0
1612920000000|2021-02-10 01:20:00|22.9|22.65|22.9|22.65|22.9|22.65|22.9|22.65|0
1612920300000|2021-02-10 01:25:00|22.91|22.66|22.9|22.65|22.93|22.66|22.9|22.63|0
1612920900000|2021-02-10 01:35:00|22.88|22.63|22.9|22.65|22.9|22.65|22.88|22.6|0
1612921200000|2021-02-10 01:40:00|22.88|22.63|22.88|22.58|22.9|22.65|22.85|22.58|0
1612921500000|2021-02-10 01:45:00|22.85|22.6|22.88|22.58|22.88|22.6|22.85|22.58|0
1612921800000|2021-02-10 01:50:00|22.85|22.6|22.87|22.57|22.87|22.6|22.82|22.55|0
1612922100000|2021-02-10 01:55:00|22.84|22.59|22.84|22.54|22.85|22.59|22.82|22.54|0
1612922400000|2021-02-10 02:00:00|22.81|22.56|22.81|22.56|22.81|22.56|22.81|22.56|0
1612924500000|2021-02-10 02:35:00|22.84|22.54|22.86|22.61|22.86|22.61|22.82|22.54|0
1612924800000|2021-02-10 02:40:00|22.89|22.59|22.86|22.61|22.89|22.61|22.82|22.54|0
1612925100000|2021-02-10 02:45:00|22.84|22.59|22.89|22.59|22.89|22.61|22.84|22.59|0
1612925400000|2021-02-10 02:50:00|22.84|22.57|22.84|22.59|22.89|22.59|22.84|22.57|0
1612925700000|2021-02-10 02:55:00|22.87|22.57|22.82|22.57|22.87|22.59|22.82|22.57|0
1612926000000|2021-02-10 03:00:00|22.84|22.54|22.82|22.57|22.89|22.61|22.82|22.54|0
1612926300000|2021-02-10 03:05:00|22.84|22.59|22.89|22.59|22.89|22.61|22.82|22.54|0
1612926600000|2021-02-10 03:10:00|22.84|22.57|22.82|22.57|22.84|22.57|22.82|22.54|0
1612927200000|2021-02-10 03:20:00|22.86|22.61|22.82|22.57|22.86|22.61|22.82|22.57|0
1612927800000|2021-02-10 03:30:00|22.85|22.55|22.89|22.59|22.89|22.59|22.82|22.55|0
1612928100000|2021-02-10 03:35:00|22.86|22.61|22.85|22.55|22.86|22.61|22.82|22.55|0
1612928400000|2021-02-10 03:40:00|22.82|22.57|22.82|22.57|22.82|22.57|22.82|22.57|0
1612929000000|2021-02-10 03:50:00|22.85|22.55|22.86|22.61|22.89|22.61|22.85|22.55|0
1612929300000|2021-02-10 03:55:00|22.89|22.59|22.87|22.62|22.89|22.62|22.87|22.59|0
1612929900000|2021-02-10 04:05:00|22.9|22.6|22.9|22.6|22.9|22.6|22.9|22.6|0
1612930200000|2021-02-10 04:10:00|22.88|22.58|22.9|22.6|22.9|22.6|22.88|22.58|0
1612931100000|2021-02-10 04:25:00|22.88|22.58|22.9|22.6|22.9|22.6|22.88|22.58|0
1612931700000|2021-02-10 04:35:00|22.88|22.58|22.9|22.6|22.9|22.6|22.88|22.58|0
1612932000000|2021-02-10 04:40:00|22.88|22.58|22.88|22.58|22.9|22.6|22.88|22.58|0
1612932300000|2021-02-10 04:45:00|22.9|22.6|22.9|22.6|22.9|22.6|22.88|22.58|0
1612932600000|2021-02-10 04:50:00|22.88|22.58|22.9|22.6|22.9|22.6|22.88|22.58|0
1612932900000|2021-02-10 04:55:00|22.88|22.58|22.89|22.59|22.9|22.6|22.88|22.58|0
1612933200000|2021-02-10 05:00:00|22.9|22.6|22.89|22.59|22.9|22.6|22.89|22.59|0
1612933500000|2021-02-10 05:05:00|22.91|22.61|22.91|22.61|22.91|22.61|22.89|22.59|0
1612933800000|2021-02-10 05:10:00|22.89|22.59|22.89|22.59|22.91|22.61|22.89|22.59|0
1612934100000|2021-02-10 05:15:00|22.91|22.61|22.91|22.61|22.91|22.61|22.89|22.59|0
1612934400000|2021-02-10 05:20:00|22.89|22.59|22.89|22.59|22.91|22.61|22.89|22.59|0
1612934700000|2021-02-10 05:25:00|22.91|22.61|22.89|22.59|22.91|22.61|22.89|22.59|0
1612935000000|2021-02-10 05:30:00|22.91|22.61|22.89|22.59|22.91|22.61|22.89|22.59|0
1612935300000|2021-02-10 05:35:00|22.91|22.61|22.91|22.61|22.91|22.61|22.89|22.59|0
1612935600000|2021-02-10 05:40:00|22.89|22.59|22.89|22.59|22.91|22.61|22.89|22.59|0
1612936800000|2021-02-10 06:00:00|22.88|22.58|22.89|22.59|22.89|22.59|22.88|22.58|0
1612937100000|2021-02-10 06:05:00|22.87|22.62|22.86|22.61|22.89|22.68|22.76|22.59|0
1612937400000|2021-02-10 06:10:00|22.85|22.6|22.84|22.59|22.86|22.61|22.83|22.58|0
1612937700000|2021-02-10 06:15:00|22.86|22.61|22.86|22.61|22.88|22.63|22.86|22.61|0
1612938000000|2021-02-10 06:20:00|22.85|22.6|22.86|22.61|22.86|22.61|22.85|22.6|0
1612938300000|2021-02-10 06:25:00|22.85|22.6|22.86|22.61|22.86|22.61|22.85|22.6|0
1612939500000|2021-02-10 06:45:00|22.84|22.59|22.83|22.58|22.84|22.66|22.74|22.58|0
1612940400000|2021-02-10 07:00:00|22.75|22.67|22.77|22.69|22.78|22.7|22.75|22.67|0
1612940700000|2021-02-10 07:05:00|||||||||3
1612941000000|2021-02-10 07:10:00|22.79|22.71|22.79|22.71|22.81|22.73|22.79|22.71|0
1612941300000|2021-02-10 07:15:00|22.81|22.73|22.79|22.71|22.81|22.73|22.79|22.71|0
1612941600000|2021-02-10 07:20:00|22.81|22.73|22.79|22.71|22.81|22.73|22.79|22.71|0
1612941900000|2021-02-10 07:25:00|22.75|22.67|22.71|22.63|22.77|22.69|22.71|22.63|4
1612942200000|2021-02-10 07:30:00|22.66|22.58|22.66|22.58|22.66|22.58|22.61|22.53|36
1612942500000|2021-02-10 07:35:00|||||||||13
1612942800000|2021-02-10 07:40:00|22.62|22.54|22.61|22.53|22.62|22.54|22.61|22.53|17
1612943100000|2021-02-10 07:45:00|22.62|22.54|22.56|22.48|22.62|22.54|22.56|22.48|0
1612943400000|2021-02-10 07:50:00|22.55|22.47|22.51|22.43|22.55|22.47|22.46|22.38|45
1612943700000|2021-02-10 07:55:00|22.52|22.44|22.56|22.48|22.57|22.49|22.52|22.44|109
1612944000000|2021-02-10 08:00:00|22.54|22.46|22.61|22.53|22.66|22.58|22.51|22.43|25
1612944300000|2021-02-10 08:05:00|22.65|22.57|22.66|22.58|22.66|22.58|22.61|22.53|10
1612944600000|2021-02-10 08:10:00|22.71|22.63|22.71|22.63|22.81|22.73|22.66|22.58|127
1612944900000|2021-02-10 08:15:00|22.7|22.62|22.71|22.63|22.76|22.68|22.66|22.58|13
1612945200000|2021-02-10 08:20:00|22.69|22.61|22.71|22.63|22.71|22.63|22.66|22.58|184
1612945500000|2021-02-10 08:25:00|22.72|22.64|22.77|22.69|22.81|22.73|22.71|22.63|17
1612945800000|2021-02-10 08:30:00|22.76|22.68|22.88|22.8|22.93|22.85|22.74|22.66|175
1612946100000|2021-02-10 08:35:00|22.87|22.79|22.87|22.79|22.93|22.85|22.83|22.75|168
1612946400000|2021-02-10 08:40:00|22.84|22.76|22.82|22.74|22.87|22.79|22.82|22.74|67
1612946700000|2021-02-10 08:45:00|22.84|22.76|22.76|22.68|22.88|22.8|22.76|22.68|77
1612947000000|2021-02-10 08:50:00|22.77|22.69|22.67|22.59|22.77|22.69|22.66|22.58|25
1612947300000|2021-02-10 08:55:00|22.66|22.58|22.66|22.58|22.67|22.59|22.61|22.53|24
1612947600000|2021-02-10 09:00:00|22.65|22.57|22.66|22.58|22.66|22.58|22.63|22.55|0
1612947900000|2021-02-10 09:05:00|22.65|22.57|22.66|22.58|22.71|22.63|22.63|22.55|13
1612948200000|2021-02-10 09:10:00|22.68|22.6|22.71|22.63|22.71|22.63|22.67|22.59|5
1612948500000|2021-02-10 09:15:00|22.72|22.64|22.71|22.63|22.76|22.68|22.71|22.63|2
1612948800000|2021-02-10 09:20:00|22.72|22.64|22.72|22.64|22.73|22.65|22.72|22.64|3
1612949100000|2021-02-10 09:25:00|||||||||1
1612949400000|2021-02-10 09:30:00|22.69|22.61|22.67|22.59|22.72|22.64|22.67|22.59|0
1612949700000|2021-02-10 09:35:00|22.68|22.6|22.68|22.6|22.68|22.6|22.67|22.59|35
1612950000000|2021-02-10 09:40:00|22.67|22.59|22.67|22.59|22.68|22.6|22.67|22.59|51
1612950300000|2021-02-10 09:45:00|22.63|22.55|22.67|22.59|22.67|22.59|22.63|22.55|0
1612950900000|2021-02-10 09:55:00|22.68|22.6|22.67|22.59|22.7|22.62|22.67|22.59|11
1612951200000|2021-02-10 10:00:00|22.68|22.6|22.67|22.59|22.68|22.6|22.67|22.59|3
1612951500000|2021-02-10 10:05:00|22.68|22.6|22.68|22.6|22.72|22.64|22.67|22.59|0
1612951800000|2021-02-10 10:10:00|22.7|22.62|22.73|22.65|22.73|22.65|22.68|22.6|18
1612952100000|2021-02-10 10:15:00|22.77|22.69|22.73|22.65|22.78|22.7|22.73|22.65|14
1612952400000|2021-02-10 10:20:00|22.78|22.7|22.74|22.66|22.78|22.7|22.74|22.66|33
1612952700000|2021-02-10 10:25:00|22.73|22.65|22.73|22.65|22.74|22.66|22.73|22.65|0
1612953000000|2021-02-10 10:30:00|22.71|22.63|22.74|22.66|22.75|22.67|22.69|22.61|39
1612953300000|2021-02-10 10:35:00|22.73|22.65|22.69|22.61|22.74|22.66|22.69|22.61|4
1612953600000|2021-02-10 10:40:00|22.71|22.63|22.69|22.61|22.71|22.63|22.69|22.61|0
1612953900000|2021-02-10 10:45:00|22.74|22.66|22.69|22.61|22.74|22.66|22.69|22.61|47
1612954200000|2021-02-10 10:50:00|22.7|22.62|22.7|22.62|22.7|22.62|22.69|22.61|4
1612954500000|2021-02-10 10:55:00|22.69|22.61|22.65|22.57|22.69|22.61|22.65|22.57|17
1612954800000|2021-02-10 11:00:00|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|8
1612955100000|2021-02-10 11:05:00|22.63|22.55|22.64|22.56|22.64|22.56|22.63|22.55|52
1612955400000|2021-02-10 11:10:00|22.63|22.55|22.63|22.55|22.64|22.56|22.63|22.55|58
1612956000000|2021-02-10 11:20:00|22.59|22.51|22.63|22.55|22.63|22.55|22.59|22.51|0
1612956300000|2021-02-10 11:25:00|22.58|22.5|22.63|22.55|22.63|22.55|22.58|22.5|254
1612956900000|2021-02-10 11:35:00|22.59|22.51|22.64|22.56|22.64|22.56|22.59|22.51|64
1612957200000|2021-02-10 11:40:00|22.62|22.54|22.69|22.61|22.69|22.61|22.6|22.52|38
1612957500000|2021-02-10 11:45:00|22.67|22.59|22.74|22.66|22.74|22.66|22.67|22.59|64
1612957800000|2021-02-10 11:50:00|22.73|22.65|22.69|22.61|22.74|22.66|22.69|22.61|64
1612958100000|2021-02-10 11:55:00|22.74|22.66|22.69|22.61|22.74|22.66|22.69|22.61|94
1612958400000|2021-02-10 12:00:00|22.67|22.59|22.69|22.61|22.7|22.62|22.67|22.59|25
1612958700000|2021-02-10 12:05:00|22.7|22.62|22.7|22.62|22.74|22.66|22.69|22.61|68
1612959000000|2021-02-10 12:10:00|22.72|22.64|22.7|22.62|22.72|22.64|22.69|22.61|559
1612959300000|2021-02-10 12:15:00|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|19
1612959600000|2021-02-10 12:20:00|22.7|22.62|22.69|22.61|22.7|22.62|22.69|22.61|28
1612959900000|2021-02-10 12:25:00|22.7|22.62|22.69|22.61|22.74|22.66|22.69|22.61|35
1612960500000|2021-02-10 12:35:00|22.64|22.56|22.64|22.56|22.65|22.57|22.64|22.56|215
1612960800000|2021-02-10 12:40:00|||||||||1
1612961100000|2021-02-10 12:45:00|22.65|22.57|22.64|22.56|22.67|22.59|22.64|22.56|137
1612961400000|2021-02-10 12:50:00|22.65|22.57|22.64|22.56|22.69|22.61|22.64|22.56|198
1612961700000|2021-02-10 12:55:00|22.65|22.57|22.64|22.56|22.67|22.59|22.64|22.56|121
1612962000000|2021-02-10 13:00:00|22.67|22.59|22.67|22.59|22.67|22.59|22.64|22.56|93
1612962300000|2021-02-10 13:05:00|22.69|22.61|22.67|22.59|22.69|22.61|22.65|22.57|50
1612962600000|2021-02-10 13:10:00|22.65|22.57|22.64|22.56|22.65|22.57|22.64|22.56|4
1612962900000|2021-02-10 13:15:00|22.59|22.51|22.6|22.52|22.6|22.52|22.58|22.5|80
1612963200000|2021-02-10 13:20:00|22.58|22.5|22.58|22.5|22.6|22.52|22.55|22.47|20
1612963500000|2021-02-10 13:25:00|22.6|22.52|22.62|22.54|22.65|22.57|22.6|22.52|9
1612963800000|2021-02-10 13:30:00|22.6|22.52|22.58|22.5|22.62|22.54|22.54|22.46|535
1612964100000|2021-02-10 13:35:00|22.59|22.51|22.64|22.56|22.66|22.58|22.59|22.51|134
1612964400000|2021-02-10 13:40:00|22.69|22.61|22.64|22.56|22.69|22.61|22.62|22.54|48
1612964700000|2021-02-10 13:45:00|22.65|22.57|22.65|22.57|22.69|22.61|22.62|22.54|13
1612965000000|2021-02-10 13:50:00|22.64|22.56|22.69|22.61|22.7|22.62|22.64|22.56|5
1612965300000|2021-02-10 13:55:00|||||||||12
1612965600000|2021-02-10 14:00:00|22.67|22.59|22.64|22.56|22.7|22.62|22.64|22.56|234
1612965900000|2021-02-10 14:05:00|22.65|22.57|22.65|22.57|22.65|22.57|22.6|22.52|36
1612966200000|2021-02-10 14:10:00|||||||||75
1612966500000|2021-02-10 14:15:00|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|48
1612966800000|2021-02-10 14:20:00|22.7|22.62|22.65|22.57|22.7|22.62|22.65|22.57|85
1612967100000|2021-02-10 14:25:00|22.66|22.58|22.65|22.57|22.66|22.58|22.61|22.53|281
1612967400000|2021-02-10 14:30:00|22.63|22.55|22.71|22.63|22.71|22.63|22.6|22.52|604
1612967700000|2021-02-10 14:35:00|22.66|22.58|22.71|22.63|22.72|22.64|22.66|22.58|183
1612968000000|2021-02-10 14:40:00|22.72|22.64|22.72|22.64|22.77|22.69|22.71|22.63|275
1612968300000|2021-02-10 14:45:00|22.71|22.63|22.68|22.6|22.72|22.64|22.66|22.58|587
1612968600000|2021-02-10 14:50:00|22.66|22.58|22.77|22.69|22.78|22.7|22.66|22.58|478
1612968900000|2021-02-10 14:55:00|22.78|22.7|22.72|22.64|22.78|22.7|22.72|22.64|344
1612969200000|2021-02-10 15:00:00|22.69|22.61|22.66|22.58|22.71|22.63|22.66|22.58|370
1612969500000|2021-02-10 15:05:00|22.67|22.59|22.66|22.58|22.71|22.63|22.66|22.58|736
1612969800000|2021-02-10 15:10:00|22.67|22.59|22.75|22.67|22.8|22.72|22.65|22.57|1062
1612970100000|2021-02-10 15:15:00|22.76|22.68|22.86|22.78|22.86|22.78|22.76|22.68|1031
1612970400000|2021-02-10 15:20:00|22.88|22.8|23.28|23.2|23.36|23.28|22.88|22.8|1845
1612970700000|2021-02-10 15:25:00|23.26|23.18|23.3|23.22|23.35|23.27|23.07|22.99|2789
1612971000000|2021-02-10 15:30:00|23.29|23.21|23.51|23.43|23.56|23.48|23.25|23.17|942
1612971300000|2021-02-10 15:35:00|23.5|23.42|23.41|23.33|23.5|23.42|23.26|23.18|1307
1612971600000|2021-02-10 15:40:00|23.39|23.31|24.01|23.93|24.04|23.96|23.39|23.31|1986
1612971900000|2021-02-10 15:45:00|23.97|23.89|23.53|23.45|24.12|24.04|23.53|23.45|3562
1612972200000|2021-02-10 15:50:00|23.54|23.46|23.13|23.05|23.58|23.5|23.01|22.93|1937
1612972500000|2021-02-10 15:55:00|23.14|23.06|23.04|22.96|23.24|23.16|23.04|22.96|813
1612972800000|2021-02-10 16:00:00|23.08|23|23.31|23.23|23.31|23.23|23.04|22.96|481
1612973100000|2021-02-10 16:05:00|23.32|23.24|23.26|23.18|23.41|23.33|23.2|23.12|642
1612973400000|2021-02-10 16:10:00|23.25|23.17|23.14|23.06|23.3|23.22|23.09|23.01|370
1612973700000|2021-02-10 16:15:00|23.12|23.04|23.16|23.08|23.21|23.13|23.09|23.01|263
1612974000000|2021-02-10 16:20:00|23.18|23.1|23.16|23.08|23.21|23.13|23.06|22.98|791
1612974300000|2021-02-10 16:25:00|23.15|23.07|23.43|23.35|23.43|23.35|23.06|22.98|1750
1612974600000|2021-02-10 16:30:00|23.42|23.34|23.31|23.23|23.59|23.51|23.31|23.23|2556
1612974900000|2021-02-10 16:35:00|23.27|23.19|23.36|23.28|23.44|23.36|23.25|23.17|149
1612975200000|2021-02-10 16:40:00|23.34|23.26|23.52|23.44|23.52|23.44|23.32|23.24|26
1612975500000|2021-02-10 16:45:00|23.53|23.45|23.43|23.35|23.53|23.45|23.43|23.35|258
1612975800000|2021-02-10 16:50:00|23.42|23.34|23.23|23.15|23.43|23.35|23.22|23.14|98
1612976100000|2021-02-10 16:55:00|23.25|23.17|23.33|23.25|23.33|23.25|23.14|23.06|315
1612976400000|2021-02-10 17:00:00|23.32|23.24|23.5|23.42|23.55|23.47|23.32|23.24|238
1612976700000|2021-02-10 17:05:00|23.49|23.41|23.49|23.41|23.57|23.49|23.4|23.32|28
1612977000000|2021-02-10 17:10:00|23.51|23.43|23.33|23.25|23.51|23.43|23.32|23.24|36
1612977300000|2021-02-10 17:15:00|23.35|23.27|23.38|23.3|23.49|23.41|23.33|23.25|21
1612977600000|2021-02-10 17:20:00|23.37|23.29|23.56|23.48|23.56|23.48|23.37|23.29|222
1612977900000|2021-02-10 17:25:00|23.55|23.47|23.33|23.25|23.58|23.5|23.28|23.2|232
1612978200000|2021-02-10 17:30:00|23.35|23.27|23.38|23.3|23.46|23.38|23.35|23.27|4
1612978500000|2021-02-10 17:35:00|23.37|23.29|23.49|23.41|23.53|23.45|23.37|23.29|31
1612978800000|2021-02-10 17:40:00|23.48|23.4|23.4|23.32|23.48|23.4|23.33|23.25|7
1612979100000|2021-02-10 17:45:00|23.38|23.3|23.33|23.25|23.43|23.35|23.33|23.25|6
1612979400000|2021-02-10 17:50:00|23.3|23.22|23.28|23.2|23.3|23.22|23.22|23.14|82
1612979700000|2021-02-10 17:55:00|23.27|23.19|23.3|23.22|23.31|23.23|23.23|23.15|0
1612980000000|2021-02-10 18:00:00|23.31|23.23|23.25|23.17|23.33|23.25|23.25|23.17|4
1612980300000|2021-02-10 18:05:00|23.26|23.18|23.27|23.19|23.28|23.2|23.22|23.14|52
1612980600000|2021-02-10 18:10:00|23.25|23.17|23.28|23.2|23.35|23.27|23.25|23.17|58
1612980900000|2021-02-10 18:15:00|23.3|23.22|23.25|23.17|23.33|23.25|23.24|23.16|9
1612981200000|2021-02-10 18:20:00|23.24|23.16|23.22|23.14|23.24|23.16|23.21|23.13|0
1612981500000|2021-02-10 18:25:00|23.21|23.13|23.22|23.14|23.24|23.16|23.17|23.09|42
1612981800000|2021-02-10 18:30:00|23.21|23.13|23.16|23.08|23.24|23.16|23.11|23.03|6
1612982100000|2021-02-10 18:35:00|23.17|23.09|23.14|23.06|23.19|23.11|23.12|23.04|0
1612982400000|2021-02-10 18:40:00|23.17|23.09|23.17|23.09|23.22|23.14|23.14|23.06|0
1612982700000|2021-02-10 18:45:00|23.2|23.12|23.28|23.2|23.28|23.2|23.19|23.11|0
1612983000000|2021-02-10 18:50:00|23.3|23.22|23.26|23.18|23.33|23.25|23.22|23.14|14
1612983300000|2021-02-10 18:55:00|23.28|23.2|23.28|23.2|23.33|23.25|23.25|23.17|3
1612983600000|2021-02-10 19:00:00|23.3|23.22|23.32|23.24|23.33|23.25|23.15|23.07|32
1612983900000|2021-02-10 19:05:00|23.33|23.25|23.29|23.21|23.35|23.27|23.26|23.18|0
1612984200000|2021-02-10 19:10:00|23.27|23.19|23.24|23.16|23.29|23.21|23.24|23.16|0
1612984500000|2021-02-10 19:15:00|23.25|23.17|23.31|23.23|23.35|23.27|23.24|23.16|3
1612984800000|2021-02-10 19:20:00|23.32|23.24|23.29|23.21|23.35|23.27|23.26|23.18|0
1612985100000|2021-02-10 19:25:00|23.28|23.2|23.03|22.95|23.29|23.21|23.03|22.95|17
1612985400000|2021-02-10 19:30:00|23.04|22.96|23.1|23.02|23.12|23.04|23.03|22.95|76
1612985700000|2021-02-10 19:35:00|23.11|23.03|23.04|22.96|23.14|23.06|23.04|22.96|61
1612986000000|2021-02-10 19:40:00|23.05|22.97|22.99|22.91|23.05|22.97|22.99|22.91|7
1612986300000|2021-02-10 19:45:00|22.98|22.9|22.98|22.9|23|22.92|22.95|22.87|13
1612986600000|2021-02-10 19:50:00|22.96|22.88|23|22.92|23.02|22.94|22.95|22.87|9
1612986900000|2021-02-10 19:55:00|22.99|22.91|22.95|22.87|23.01|22.93|22.94|22.86|4
1612987200000|2021-02-10 20:00:00|22.94|22.86|22.94|22.86|22.96|22.88|22.93|22.85|17
1612987800000|2021-02-10 20:10:00|22.96|22.88|22.91|22.83|22.98|22.9|22.91|22.83|34
1612988100000|2021-02-10 20:15:00|22.93|22.85|22.96|22.88|23.04|22.92|22.91|22.79|83
1612988400000|2021-02-10 20:20:00|22.98|22.9|23.05|22.97|23.05|22.97|22.98|22.9|2
1612988700000|2021-02-10 20:25:00|23.09|23.01|23.11|23.03|23.21|23.06|23.09|22.94|1
1612989000000|2021-02-10 20:30:00|23.09|23.01|23.16|23.08|23.29|23.12|23.07|22.97|3
1612989300000|2021-02-10 20:35:00|23.18|23.1|23.44|23.19|23.44|23.25|23.16|23.08|3
1612989600000|2021-02-10 20:40:00|23.45|23.2|23.48|23.23|23.48|23.27|23.26|23.14|60
1612989900000|2021-02-10 20:45:00|23.46|23.21|23.45|23.2|23.49|23.32|23.26|23.16|35
1612990200000|2021-02-10 20:50:00|23.43|23.18|23.25|23.17|23.47|23.24|23.21|23.05|12
1612990500000|2021-02-10 20:55:00|23.3|23.22|23.36|23.11|23.41|23.29|23.27|23.11|223
1613002500000|2021-02-11 00:15:00|23.41|23.06|23.46|23.16|23.53|23.23|23.41|23.06|0
1613002800000|2021-02-11 00:20:00|23.47|23.17|23.51|23.21|23.51|23.21|23.46|23.16|0
1613003100000|2021-02-11 00:25:00|23.49|23.19|23.52|23.22|23.52|23.22|23.47|23.17|0
1613003400000|2021-02-11 00:30:00|23.54|23.24|23.58|23.28|23.59|23.29|23.54|23.24|0
1613003700000|2021-02-11 00:35:00|23.59|23.29|23.63|23.33|23.68|23.38|23.59|23.29|2
1613004000000|2021-02-11 00:40:00|23.62|23.32|23.64|23.34|23.64|23.34|23.62|23.32|0
1613004300000|2021-02-11 00:45:00|23.62|23.32|23.66|23.36|23.68|23.38|23.62|23.32|0
1613004600000|2021-02-11 00:50:00|23.67|23.37|23.67|23.37|23.68|23.38|23.66|23.36|0
1613005200000|2021-02-11 01:00:00|23.65|23.35|23.65|23.35|23.67|23.37|23.59|23.32|0
1613005500000|2021-02-11 01:05:00|23.66|23.36|23.6|23.3|23.66|23.36|23.6|23.3|4
1613005800000|2021-02-11 01:10:00|23.59|23.29|23.59|23.29|23.59|23.29|23.59|23.29|0
1613006100000|2021-02-11 01:15:00|23.55|23.25|23.59|23.29|23.59|23.29|23.55|23.25|0
1613006400000|2021-02-11 01:20:00|23.57|23.27|23.59|23.29|23.59|23.29|23.57|23.27|0
1613007000000|2021-02-11 01:30:00|23.63|23.33|23.61|23.31|23.63|23.33|23.61|23.31|0
1613007300000|2021-02-11 01:35:00|23.63|23.33|23.61|23.31|23.63|23.33|23.59|23.29|0
1613007600000|2021-02-11 01:40:00|23.59|23.29|23.63|23.33|23.63|23.33|23.59|23.29|0
1613007900000|2021-02-11 01:45:00|23.61|23.31|23.63|23.33|23.63|23.33|23.61|23.31|0
1613008500000|2021-02-11 01:55:00|23.61|23.31|23.63|23.33|23.63|23.33|23.59|23.29|0
1613008800000|2021-02-11 02:00:00|23.59|23.29|23.59|23.29|23.59|23.29|23.59|23.29|0
1613009100000|2021-02-11 02:05:00|23.63|23.33|23.63|23.33|23.63|23.33|23.63|23.33|0
1613009700000|2021-02-11 02:15:00|23.59|23.29|23.59|23.29|23.59|23.29|23.59|23.29|0
1613010900000|2021-02-11 02:35:00|23.55|23.25|23.54|23.24|23.55|23.25|23.54|23.24|0
1613011200000|2021-02-11 02:40:00|23.5|23.2|23.52|23.22|23.52|23.22|23.48|23.18|0
1613011500000|2021-02-11 02:45:00|23.5|23.2|23.48|23.18|23.52|23.22|23.48|23.18|0
1613011800000|2021-02-11 02:50:00|23.47|23.17|23.47|23.17|23.47|23.17|23.45|23.15|0
1613012100000|2021-02-11 02:55:00|23.45|23.15|23.41|23.11|23.45|23.15|23.41|23.11|0
1613012400000|2021-02-11 03:00:00|23.4|23.1|23.44|23.14|23.44|23.14|23.4|23.1|0
1613013300000|2021-02-11 03:15:00|23.4|23.1|23.4|23.1|23.42|23.12|23.4|23.1|0
1613013600000|2021-02-11 03:20:00|23.44|23.14|23.44|23.14|23.44|23.14|23.44|23.14|0
1613014500000|2021-02-11 03:35:00|23.42|23.12|23.4|23.1|23.42|23.12|23.4|23.1|0
1613015400000|2021-02-11 03:50:00|23.25|23.17|23.22|23.14|23.37|23.17|23.22|23.07|0
1613015700000|2021-02-11 03:55:00|23.32|23.07|23.22|23.14|23.37|23.14|23.22|23.06|0
1613016000000|2021-02-11 04:00:00|23.31|23.06|23.33|23.08|23.38|23.17|23.22|23.04|0
1613016300000|2021-02-11 04:05:00|23.34|23.09|23.34|23.09|23.34|23.09|23.34|23.09|0
1613016600000|2021-02-11 04:10:00|23.38|23.08|23.2|23.12|23.38|23.15|23.2|23.04|0
1613016900000|2021-02-11 04:15:00|23.34|23.04|23.29|23.04|23.36|23.13|23.2|23.04|2
1613017200000|2021-02-11 04:20:00|23.34|23.12|23.21|23.13|23.35|23.13|23.2|23.04|2
1613019000000|2021-02-11 04:50:00|23.2|23.12|23.18|23.1|23.21|23.13|23.18|23.1|0
1613019300000|2021-02-11 04:55:00|23.19|23.11|23.19|23.11|23.19|23.11|23.18|23.1|0
1613019900000|2021-02-11 05:05:00|23.18|23.1|23.19|23.11|23.19|23.11|23.18|23.1|0
1613020500000|2021-02-11 05:15:00|23.21|23.13|23.21|23.13|23.21|23.13|23.2|23.12|0
1613020800000|2021-02-11 05:20:00|23.23|23.15|23.21|23.13|23.23|23.15|23.21|23.13|0
1613022600000|2021-02-11 05:50:00|23.2|23.12|23.21|23.13|23.21|23.13|23.2|23.12|0
1613023200000|2021-02-11 06:00:00|23.2|23.12|23.18|23.1|23.2|23.12|23.18|23.1|0
1613023500000|2021-02-11 06:05:00|23.19|23.11|23.18|23.1|23.19|23.11|23.18|23.1|0
1613023800000|2021-02-11 06:10:00|23.19|23.11|23.18|23.1|23.19|23.11|23.18|23.1|0
1613024100000|2021-02-11 06:15:00|23.19|23.11|23.18|23.1|23.19|23.11|23.18|23.1|0
1613024400000|2021-02-11 06:20:00|23.19|23.11|23.19|23.11|23.19|23.11|23.18|23.1|0
1613024700000|2021-02-11 06:25:00|23.18|23.1|23.18|23.1|23.19|23.11|23.18|23.1|0
1613025300000|2021-02-11 06:35:00|23.2|23.12|23.25|22.95|23.28|23.15|23.2|22.94|13
1613025600000|2021-02-11 06:40:00|23.27|22.97|23.24|22.94|23.27|22.97|23.24|22.94|0
1613026200000|2021-02-11 06:50:00|23.26|22.96|23.24|22.94|23.26|22.96|23.24|22.94|0
1613026800000|2021-02-11 07:00:00|23.22|22.92|23.22|22.92|23.22|23.03|23.1|22.9|1
1613027100000|2021-02-11 07:05:00|23.2|22.9|23.17|22.92|23.2|22.92|23.17|22.9|0
1613027700000|2021-02-11 07:15:00|23.08|23|23.17|22.92|23.17|23|23.08|22.92|0
1613028000000|2021-02-11 07:20:00|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|0
1613028300000|2021-02-11 07:25:00|23.11|23.03|23.14|23.06|23.14|23.06|23.11|23.03|0
1613028600000|2021-02-11 07:30:00|23.16|23.08|23.1|23.02|23.19|23.11|23.1|23.02|1
1613028900000|2021-02-11 07:35:00|23.09|23.01|23.08|23|23.09|23.01|23.08|23|51
1613029200000|2021-02-11 07:40:00|23.09|23.01|23.09|23.01|23.09|23.01|23.05|22.97|8
1613029500000|2021-02-11 07:45:00|23.08|23|23.19|23.11|23.19|23.11|23.08|23|23
1613029800000|2021-02-11 07:50:00|23.18|23.1|23.19|23.11|23.21|23.13|23.18|23.1|19
1613030100000|2021-02-11 07:55:00|23.14|23.06|23.12|23.04|23.15|23.07|23.1|23.02|117
1613030400000|2021-02-11 08:00:00|23.1|23.02|23|22.92|23.12|23.04|22.99|22.91|30
1613030700000|2021-02-11 08:05:00|22.99|22.91|23.05|22.97|23.1|23.02|22.93|22.85|94
1613031000000|2021-02-11 08:10:00|23.04|22.96|23.15|23.07|23.2|23.12|23.02|22.94|100
1613031300000|2021-02-11 08:15:00|23.1|23.02|23.01|22.93|23.1|23.02|22.98|22.9|55
1613031600000|2021-02-11 08:20:00|23|22.92|23.09|23.01|23.1|23.02|22.98|22.9|92
1613031900000|2021-02-11 08:25:00|23.07|22.99|22.98|22.9|23.07|22.99|22.93|22.85|20
1613032200000|2021-02-11 08:30:00|22.97|22.89|23.05|22.97|23.09|23.01|22.96|22.88|121
1613032500000|2021-02-11 08:35:00|23.04|22.96|23.04|22.96|23.04|22.96|22.98|22.9|17
1613032800000|2021-02-11 08:40:00|23.03|22.95|22.89|22.81|23.05|22.97|22.88|22.8|2
1613033100000|2021-02-11 08:45:00|22.88|22.8|22.88|22.8|22.89|22.81|22.84|22.76|36
1613033400000|2021-02-11 08:50:00|22.86|22.78|22.78|22.7|22.86|22.78|22.78|22.7|32
1613033700000|2021-02-11 08:55:00|22.83|22.75|22.88|22.8|22.88|22.8|22.83|22.75|8
1613034000000|2021-02-11 09:00:00|22.89|22.81|23.03|22.95|23.03|22.95|22.88|22.8|46
1613034300000|2021-02-11 09:05:00|23.02|22.94|22.98|22.9|23.03|22.95|22.98|22.9|0
1613034600000|2021-02-11 09:10:00|22.99|22.91|22.99|22.91|23.01|22.93|22.98|22.9|18
1613034900000|2021-02-11 09:15:00|22.98|22.9|22.98|22.9|22.99|22.91|22.96|22.88|2
1613035200000|2021-02-11 09:20:00|22.96|22.88|22.94|22.86|22.96|22.88|22.93|22.85|22
1613035500000|2021-02-11 09:25:00|22.99|22.91|23.04|22.96|23.04|22.96|22.99|22.91|14
1613035800000|2021-02-11 09:30:00|23.01|22.93|23.04|22.96|23.04|22.96|23.01|22.93|79
1613036100000|2021-02-11 09:35:00|23.01|22.93|22.99|22.91|23.04|22.96|22.99|22.91|12
1613036400000|2021-02-11 09:40:00|22.98|22.9|22.99|22.91|22.99|22.91|22.96|22.88|7
1613036700000|2021-02-11 09:45:00|22.98|22.9|22.98|22.9|22.99|22.91|22.94|22.86|0
1613037000000|2021-02-11 09:50:00|22.96|22.88|22.98|22.9|22.98|22.9|22.93|22.85|0
1613037300000|2021-02-11 09:55:00|22.96|22.88|22.98|22.9|23.01|22.93|22.93|22.85|177
1613037600000|2021-02-11 10:00:00|22.99|22.91|22.98|22.9|23.01|22.93|22.98|22.9|0
1613037900000|2021-02-11 10:05:00|22.93|22.85|22.95|22.87|22.95|22.87|22.92|22.84|59
1613038200000|2021-02-11 10:10:00|22.93|22.85|23|22.92|23.04|22.96|22.93|22.85|78
1613038500000|2021-02-11 10:15:00|22.99|22.91|22.99|22.91|23.04|22.96|22.99|22.91|9
1613038800000|2021-02-11 10:20:00|23|22.92|23.05|22.97|23.05|22.97|22.99|22.91|6
1613039100000|2021-02-11 10:25:00|23.1|23.02|23.05|22.97|23.1|23.02|23.05|22.97|52
1613039400000|2021-02-11 10:30:00|23.02|22.94|23.05|22.97|23.05|22.97|22.97|22.89|50
1613039700000|2021-02-11 10:35:00|23|22.92|23.02|22.94|23.05|22.97|23|22.92|0
1613040000000|2021-02-11 10:40:00|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1613040300000|2021-02-11 10:45:00|23.02|22.94|23.05|22.97|23.05|22.97|23.02|22.94|5
1613040600000|2021-02-11 10:50:00|23.09|23.01|23.05|22.97|23.09|23.01|23.04|22.96|145
1613040900000|2021-02-11 10:55:00|23.04|22.96|22.99|22.91|23.05|22.97|22.98|22.9|2
1613041500000|2021-02-11 11:05:00|22.98|22.9|22.99|22.91|22.99|22.91|22.98|22.9|2
1613041800000|2021-02-11 11:10:00|22.98|22.9|22.98|22.9|22.98|22.9|22.93|22.85|2
1613042100000|2021-02-11 11:15:00|22.96|22.88|22.93|22.85|22.98|22.9|22.93|22.85|11
1613042400000|2021-02-11 11:20:00|22.94|22.86|22.93|22.85|22.98|22.9|22.93|22.85|0
1613042700000|2021-02-11 11:25:00|22.92|22.84|22.93|22.85|22.94|22.86|22.92|22.84|8
1613043000000|2021-02-11 11:30:00|22.94|22.86|22.94|22.86|22.94|22.86|22.93|22.85|5
1613043300000|2021-02-11 11:35:00|22.93|22.85|22.93|22.85|22.94|22.86|22.93|22.85|45
1613043900000|2021-02-11 11:45:00|22.94|22.86|22.93|22.85|22.94|22.86|22.93|22.85|18
1613044200000|2021-02-11 11:50:00|22.88|22.8|22.93|22.85|22.93|22.85|22.87|22.79|51
1613044500000|2021-02-11 11:55:00|22.94|22.86|22.94|22.86|22.94|22.86|22.93|22.85|48
1613044800000|2021-02-11 12:00:00|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|11
1613045100000|2021-02-11 12:05:00|23.02|22.94|23.05|22.97|23.05|22.97|23.02|22.94|37
1613045400000|2021-02-11 12:10:00|23.07|22.99|23.04|22.96|23.09|23.01|23.04|22.96|26
1613045700000|2021-02-11 12:15:00|23.06|22.98|23.03|22.95|23.09|23.01|23.03|22.95|4
1613046000000|2021-02-11 12:20:00|||||||||1
1613046300000|2021-02-11 12:25:00|||||||||1
1613046600000|2021-02-11 12:30:00|22.98|22.9|23.03|22.95|23.03|22.95|22.98|22.9|8
1613046900000|2021-02-11 12:35:00|23|22.92|22.98|22.9|23.03|22.95|22.98|22.9|0
1613047200000|2021-02-11 12:40:00|23.01|22.93|23.03|22.95|23.03|22.95|22.98|22.9|13
1613047500000|2021-02-11 12:45:00|22.98|22.9|22.98|22.9|23|22.92|22.98|22.9|0
1613047800000|2021-02-11 12:50:00|23.02|22.94|23.03|22.95|23.03|22.95|23.02|22.94|4
1613048100000|2021-02-11 12:55:00|23.02|22.94|23.03|22.95|23.03|22.95|23.02|22.94|2
1613048400000|2021-02-11 13:00:00|23.02|22.94|22.98|22.9|23.03|22.95|22.98|22.9|34
1613048700000|2021-02-11 13:05:00|22.97|22.89|22.95|22.87|22.98|22.9|22.93|22.85|23
1613049000000|2021-02-11 13:10:00|22.93|22.85|22.94|22.86|22.98|22.9|22.93|22.85|10
1613049300000|2021-02-11 13:15:00|22.93|22.85|22.93|22.85|22.93|22.85|22.89|22.81|67
1613049600000|2021-02-11 13:20:00|22.94|22.86|22.96|22.88|22.98|22.9|22.93|22.85|28
1613049900000|2021-02-11 13:25:00|22.98|22.9|22.96|22.88|22.98|22.9|22.94|22.86|10
1613050200000|2021-02-11 13:30:00|22.95|22.87|22.99|22.91|22.99|22.91|22.95|22.87|30
1613050500000|2021-02-11 13:35:00|22.98|22.9|23.01|22.93|23.04|22.96|22.98|22.9|1
1613050800000|2021-02-11 13:40:00|22.99|22.91|22.93|22.85|23.01|22.93|22.93|22.85|35
1613051100000|2021-02-11 13:45:00|22.94|22.86|22.98|22.9|22.98|22.9|22.93|22.85|0
1613051400000|2021-02-11 13:50:00|22.99|22.91|23.04|22.96|23.04|22.96|22.98|22.9|12
1613051700000|2021-02-11 13:55:00|23.01|22.93|22.99|22.91|23.01|22.93|22.99|22.91|1
1613052000000|2021-02-11 14:00:00|23.04|22.96|23.04|22.96|23.04|22.96|23.03|22.95|0
1613052300000|2021-02-11 14:05:00|23.03|22.95|22.99|22.91|23.03|22.95|22.98|22.9|58
1613052600000|2021-02-11 14:10:00|22.98|22.9|22.98|22.9|22.99|22.91|22.93|22.85|27
1613052900000|2021-02-11 14:15:00|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|41
1613053200000|2021-02-11 14:20:00|22.95|22.87|22.93|22.85|22.99|22.91|22.93|22.85|190
1613053500000|2021-02-11 14:25:00|22.92|22.84|22.97|22.89|22.97|22.89|22.92|22.84|171
1613053800000|2021-02-11 14:30:00|22.98|22.9|22.98|22.9|23.01|22.93|22.92|22.84|154
1613054100000|2021-02-11 14:35:00|23.02|22.94|22.97|22.89|23.08|23|22.96|22.88|347
1613054400000|2021-02-11 14:40:00|22.98|22.9|23.03|22.95|23.03|22.95|22.97|22.89|51
1613054700000|2021-02-11 14:45:00|23.02|22.94|23.12|23.04|23.17|23.09|22.97|22.89|104
1613055000000|2021-02-11 14:50:00|23.13|23.05|23.33|23.25|23.38|23.3|23.12|23.04|796
1613055300000|2021-02-11 14:55:00|23.29|23.21|23.34|23.26|23.34|23.26|23.18|23.1|221
1613055600000|2021-02-11 15:00:00|23.35|23.27|23.29|23.21|23.39|23.31|23.26|23.18|57
1613055900000|2021-02-11 15:05:00|23.28|23.2|23.24|23.16|23.29|23.21|23.21|23.13|130
1613056200000|2021-02-11 15:10:00|23.23|23.15|23.13|23.05|23.24|23.16|23.13|23.05|127
1613056500000|2021-02-11 15:15:00|23.11|23.03|23.08|23|23.12|23.04|23.03|22.95|249
1613056800000|2021-02-11 15:20:00|23.05|22.97|23.08|23|23.08|23|23.03|22.95|76
1613057100000|2021-02-11 15:25:00|23.06|22.98|23.13|23.05|23.24|23.16|23.06|22.98|83
1613057400000|2021-02-11 15:30:00|23.11|23.03|23.19|23.11|23.24|23.16|23.11|23.03|101
1613057700000|2021-02-11 15:35:00|23.18|23.1|23.09|23.01|23.18|23.1|23.08|23|411
1613058000000|2021-02-11 15:40:00|23.08|23|23.08|23|23.13|23.05|23.03|22.95|1150
1613058300000|2021-02-11 15:45:00|23.06|22.98|23.03|22.95|23.08|23|22.95|22.87|778
1613058600000|2021-02-11 15:50:00|23|22.92|23.08|23|23.08|23|23|22.92|496
1613058900000|2021-02-11 15:55:00|23.05|22.97|23.16|23.08|23.18|23.1|23.03|22.95|703
1613059200000|2021-02-11 16:00:00|23.15|23.07|23.13|23.05|23.23|23.15|23.08|23|892
1613059500000|2021-02-11 16:05:00|23.18|23.1|23.18|23.1|23.23|23.15|23.13|23.05|609
1613059800000|2021-02-11 16:10:00|23.23|23.15|23.23|23.15|23.34|23.26|23.18|23.1|1598
1613060100000|2021-02-11 16:15:00|23.28|23.2|23.23|23.15|23.32|23.24|23.23|23.15|176
1613060400000|2021-02-11 16:20:00|23.27|23.19|23.21|23.13|23.32|23.24|23.2|23.12|539
1613060700000|2021-02-11 16:25:00|23.17|23.09|23.05|22.97|23.21|23.13|23.05|22.97|1430
1613061000000|2021-02-11 16:30:00|23.06|22.98|23.03|22.95|23.1|23.02|23|22.92|449
1613061300000|2021-02-11 16:35:00|23|22.92|23.05|22.97|23.05|22.97|23|22.92|284
1613061600000|2021-02-11 16:40:00|23.09|23.01|23.05|22.97|23.1|23.02|23.05|22.97|284
1613061900000|2021-02-11 16:45:00|23.1|23.02|23.05|22.97|23.1|23.02|23.05|22.97|33
1613062200000|2021-02-11 16:50:00|23.1|23.02|23.2|23.12|23.2|23.12|23.1|23.02|221
1613062500000|2021-02-11 16:55:00|23.24|23.16|23.14|23.06|23.25|23.17|23.14|23.06|179
1613062800000|2021-02-11 17:00:00|23.15|23.07|23.14|23.06|23.19|23.11|23.14|23.06|21
1613063100000|2021-02-11 17:05:00|23.15|23.07|23.29|23.21|23.3|23.22|23.14|23.06|53
1613063400000|2021-02-11 17:10:00|23.3|23.22|23.29|23.21|23.34|23.26|23.24|23.16|53
1613063700000|2021-02-11 17:15:00|23.33|23.25|23.54|23.46|23.54|23.46|23.31|23.23|53
1613064000000|2021-02-11 17:20:00|23.53|23.45|23.52|23.44|23.55|23.47|23.4|23.32|225
1613064300000|2021-02-11 17:25:00|23.53|23.45|23.6|23.52|23.7|23.62|23.5|23.42|165
1613064600000|2021-02-11 17:30:00|23.58|23.5|23.52|23.44|23.63|23.55|23.44|23.36|63
1613064900000|2021-02-11 17:35:00|23.49|23.41|23.44|23.36|23.49|23.41|23.42|23.34|34
1613065200000|2021-02-11 17:40:00|23.45|23.37|23.65|23.57|23.66|23.58|23.44|23.36|122
1613065500000|2021-02-11 17:45:00|23.66|23.58|23.54|23.46|23.76|23.68|23.49|23.41|114
1613065800000|2021-02-11 17:50:00|23.52|23.44|23.54|23.46|23.67|23.59|23.49|23.41|74
1613066100000|2021-02-11 17:55:00|23.57|23.49|23.41|23.33|23.59|23.51|23.39|23.31|171
1613066400000|2021-02-11 18:00:00|23.43|23.35|23.44|23.36|23.48|23.4|23.38|23.3|24
1613066700000|2021-02-11 18:05:00|23.48|23.4|23.56|23.48|23.59|23.51|23.41|23.33|44
1613067000000|2021-02-11 18:10:00|23.57|23.49|23.34|23.26|23.61|23.53|23.34|23.26|55
1613067300000|2021-02-11 18:15:00|23.36|23.28|23.38|23.3|23.39|23.31|23.3|23.22|21
1613067600000|2021-02-11 18:20:00|23.36|23.28|23.29|23.21|23.39|23.31|23.29|23.21|18
1613067900000|2021-02-11 18:25:00|23.31|23.23|23.32|23.24|23.34|23.26|23.29|23.21|22
1613068200000|2021-02-11 18:30:00|23.34|23.26|23.32|23.24|23.35|23.27|23.29|23.21|0
1613068500000|2021-02-11 18:35:00|23.34|23.26|23.29|23.21|23.34|23.26|23.29|23.21|6
1613068800000|2021-02-11 18:40:00|||||||||1
1613069100000|2021-02-11 18:45:00|23.3|23.22|23.29|23.21|23.34|23.26|23.29|23.21|42
1613069400000|2021-02-11 18:50:00|23.34|23.26|23.34|23.26|23.37|23.29|23.32|23.24|47
1613069700000|2021-02-11 18:55:00|23.35|23.27|23.41|23.33|23.42|23.34|23.34|23.26|2
1613070000000|2021-02-11 19:00:00|23.42|23.34|23.52|23.44|23.54|23.46|23.41|23.33|3
1613070300000|2021-02-11 19:05:00|23.54|23.46|23.49|23.41|23.54|23.46|23.42|23.34|2
1613070600000|2021-02-11 19:10:00|23.51|23.43|23.51|23.43|23.57|23.49|23.49|23.41|6
1613070900000|2021-02-11 19:15:00|23.47|23.39|23.41|23.33|23.47|23.39|23.41|23.33|1
1613071200000|2021-02-11 19:20:00|23.37|23.29|23.43|23.35|23.56|23.48|23.36|23.28|19
1613071500000|2021-02-11 19:25:00|23.41|23.33|23.41|23.33|23.46|23.38|23.39|23.31|0
1613071800000|2021-02-11 19:30:00|23.45|23.37|23.41|23.33|23.45|23.37|23.39|23.31|0
1613072100000|2021-02-11 19:35:00|23.44|23.36|23.46|23.38|23.51|23.43|23.39|23.31|0
1613072400000|2021-02-11 19:40:00|23.44|23.36|23.26|23.18|23.46|23.38|23.25|23.17|61
1613072700000|2021-02-11 19:45:00|23.25|23.17|23.3|23.22|23.3|23.22|23.25|23.17|1
1613073000000|2021-02-11 19:50:00|23.28|23.2|23.25|23.17|23.35|23.27|23.25|23.17|7
1613073300000|2021-02-11 19:55:00|23.23|23.15|23.22|23.14|23.3|23.22|23.22|23.14|5
1613073600000|2021-02-11 20:00:00|23.23|23.15|23.22|23.14|23.25|23.17|23.22|23.14|0
1613073900000|2021-02-11 20:05:00|23.15|23.07|23.15|23.07|23.16|23.08|23.13|23.05|14
1613074200000|2021-02-11 20:10:00|23.13|23.05|23.11|23.03|23.19|23.1|23.11|22.94|2
1613074500000|2021-02-11 20:15:00|23.1|23.02|23.15|23.07|23.19|23.1|23.1|22.94|1
1613074800000|2021-02-11 20:20:00|23.13|23.05|23.1|23.02|23.15|23.07|23.08|23|9
1613075100000|2021-02-11 20:25:00|23.12|23.04|23.07|22.99|23.13|23.05|23.07|22.99|79
1613075400000|2021-02-11 20:30:00|23.02|22.94|23.1|23.02|23.17|23.03|23.02|22.92|114
1613075700000|2021-02-11 20:35:00|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|1
1613076000000|2021-02-11 20:40:00|23.1|23.02|23.17|22.92|23.22|23.03|23.1|22.9|8
1613076300000|2021-02-11 20:45:00|23.19|22.94|23.1|22.85|23.19|23|23.01|22.85|137
1613076600000|2021-02-11 20:50:00|23.11|22.86|23.03|22.95|23.14|22.96|23.01|22.84|13
1613076900000|2021-02-11 20:55:00|23.07|22.99|22.84|22.76|23.09|22.99|22.82|22.74|144
1613088900000|2021-02-12 00:15:00|22.98|22.68|23|22.7|23|22.7|22.98|22.68|0
1613089200000|2021-02-12 00:20:00|23.01|22.71|23.01|22.71|23.01|22.71|23.01|22.71|0
1613089500000|2021-02-12 00:25:00|23.03|22.73|23.06|22.76|23.06|22.76|23.03|22.73|0
1613089800000|2021-02-12 00:30:00|23.05|22.75|23.05|22.75|23.05|22.75|23.05|22.75|0
1613090100000|2021-02-12 00:35:00|23.01|22.71|23.05|22.75|23.05|22.75|23.01|22.71|0
1613090400000|2021-02-12 00:40:00|23.03|22.73|23.03|22.73|23.03|22.73|23.03|22.73|0
1613090700000|2021-02-12 00:45:00|23.05|22.75|23.06|22.76|23.06|22.76|23.05|22.75|0
1613091000000|2021-02-12 00:50:00|23.08|22.78|23.1|22.8|23.1|22.8|23.06|22.76|0
1613091300000|2021-02-12 00:55:00|23.12|22.82|23.1|22.8|23.12|22.82|23.1|22.8|0
1613092200000|2021-02-12 01:10:00|23.13|22.83|23.13|22.83|23.13|22.83|23.13|22.83|0
1613092500000|2021-02-12 01:15:00|23.1|22.8|23.1|22.8|23.1|22.8|23.1|22.8|0
1613093100000|2021-02-12 01:25:00|23.11|22.81|23.11|22.81|23.11|22.81|23.11|22.81|0
1613093700000|2021-02-12 01:35:00|23.13|22.83|23.13|22.83|23.13|22.83|23.11|22.81|0
1613095800000|2021-02-12 02:10:00|23.1|22.8|23.13|22.83|23.13|22.83|23.1|22.8|0
1613097300000|2021-02-12 02:35:00|23.16|22.86|23.16|22.86|23.16|22.86|23.15|22.85|0
1613097600000|2021-02-12 02:40:00|23.15|22.85|23.16|22.86|23.16|22.86|23.13|22.83|0
1613097900000|2021-02-12 02:45:00|23.15|22.85|23.15|22.85|23.16|22.86|23.15|22.85|0
1613098200000|2021-02-12 02:50:00|23.16|22.86|23.16|22.86|23.16|22.86|23.16|22.86|0
1613098500000|2021-02-12 02:55:00|23.15|22.85|23.16|22.86|23.16|22.86|23.15|22.85|0
1613098800000|2021-02-12 03:00:00|23.15|22.85|23.16|22.86|23.16|22.86|23.15|22.85|0
1613099100000|2021-02-12 03:05:00|23.15|22.85|23.15|22.85|23.16|22.86|23.15|22.85|0
1613099700000|2021-02-12 03:15:00|23.16|22.86|23.15|22.85|23.16|22.86|23.15|22.85|0
1613100900000|2021-02-12 03:35:00|23.16|22.86|23.16|22.86|23.16|22.86|23.16|22.86|0
1613101200000|2021-02-12 03:40:00|23.13|22.83|23.13|22.83|23.13|22.83|23.13|22.83|0
1613102100000|2021-02-12 03:55:00|23.16|22.86|23.13|22.83|23.16|22.86|23.13|22.83|0
1613102700000|2021-02-12 04:05:00|23.14|22.84|23.14|22.84|23.14|22.84|23.14|22.84|0
1613105400000|2021-02-12 04:50:00|23.16|22.86|23.16|22.86|23.16|22.86|23.16|22.86|0
1613106300000|2021-02-12 05:05:00|23.13|22.83|23.14|22.84|23.14|22.84|23.13|22.83|0
1613107800000|2021-02-12 05:30:00|23.11|22.81|23.11|22.81|23.12|22.82|23.11|22.81|0
1613108100000|2021-02-12 05:35:00|23.12|22.82|23.14|22.84|23.14|22.84|23.11|22.81|0
1613109600000|2021-02-12 06:00:00|23.17|22.87|23.17|22.92|23.19|22.92|23.17|22.87|0
1613109900000|2021-02-12 06:05:00|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|0
1613110200000|2021-02-12 06:10:00|23.17|22.92|23.01|22.93|23.28|23.11|22.92|22.76|5
1613110500000|2021-02-12 06:15:00|22.99|22.91|23.07|22.82|23.1|22.91|22.99|22.77|0
1613110800000|2021-02-12 06:20:00|23.09|22.79|23.02|22.77|23.09|22.82|23.02|22.77|0
1613111100000|2021-02-12 06:25:00|23.04|22.79|23.07|22.77|23.07|22.8|23.04|22.75|0
1613111400000|2021-02-12 06:30:00|23.09|22.79|23.09|22.79|23.09|22.79|23.07|22.77|0
1613111700000|2021-02-12 06:35:00|23.07|22.82|23.09|22.79|23.09|22.82|23.07|22.79|0
1613112000000|2021-02-12 06:40:00|23.07|22.82|23.12|22.87|23.12|22.87|23.07|22.79|0
1613112300000|2021-02-12 06:45:00|23.14|22.89|23.12|22.87|23.14|22.89|23.1|22.84|0
1613112600000|2021-02-12 06:50:00|23.14|22.84|23.14|22.89|23.14|22.89|23.12|22.84|0
1613112900000|2021-02-12 06:55:00|23.16|22.86|23.06|22.98|23.16|22.98|23.06|22.86|0
1613113200000|2021-02-12 07:00:00|23.11|23.03|23.21|23.13|23.27|23.13|23.1|22.89|71
1613113500000|2021-02-12 07:05:00|23.19|23.11|23.19|23.11|23.21|23.13|23.17|23.09|0
1613113800000|2021-02-12 07:10:00|23.21|23.13|23.15|23.07|23.21|23.13|23.15|23.07|0
1613114100000|2021-02-12 07:15:00|23.14|23.06|23.14|23.06|23.15|23.07|23.14|23.06|31
1613114400000|2021-02-12 07:20:00|23.15|23.07|23.14|23.06|23.15|23.07|23.14|23.06|20
1613114700000|2021-02-12 07:25:00|||||||||14
1613115000000|2021-02-12 07:30:00|23.09|23.01|23.12|23.04|23.14|23.06|23.09|23.01|2
1613115300000|2021-02-12 07:35:00|23.14|23.06|23.12|23.04|23.14|23.06|23.1|23.02|0
1613115600000|2021-02-12 07:40:00|23.14|23.06|23.15|23.07|23.15|23.07|23.1|23.02|37
1613115900000|2021-02-12 07:45:00|23.13|23.05|23.1|23.02|23.15|23.07|23.1|23.02|2
1613116200000|2021-02-12 07:50:00|23.15|23.07|23.13|23.05|23.15|23.07|23.1|23.02|0
1613116500000|2021-02-12 07:55:00|23.15|23.07|23.16|23.08|23.25|23.17|23.15|23.07|34
1613116800000|2021-02-12 08:00:00|23.17|23.09|23.18|23.1|23.27|23.19|23.15|23.07|141
1613117100000|2021-02-12 08:05:00|23.16|23.08|23.11|23.03|23.25|23.17|23.1|23.02|145
1613117400000|2021-02-12 08:10:00|23.1|23.02|23.13|23.05|23.2|23.12|23.05|22.97|136
1613117700000|2021-02-12 08:15:00|23.1|23.02|23.05|22.97|23.15|23.07|23.05|22.97|100
1613118000000|2021-02-12 08:20:00|23.07|22.99|23.12|23.04|23.15|23.07|23.05|22.97|12
1613118300000|2021-02-12 08:25:00|23.17|23.09|23.16|23.08|23.21|23.13|23.12|23.04|150
1613118600000|2021-02-12 08:30:00|23.18|23.1|23.29|23.21|23.37|23.29|23.16|23.08|789
1613118900000|2021-02-12 08:35:00|23.27|23.19|23.31|23.23|23.37|23.29|23.27|23.19|47
1613119200000|2021-02-12 08:40:00|23.32|23.24|23.49|23.41|23.51|23.43|23.32|23.24|687
1613119500000|2021-02-12 08:45:00|23.48|23.4|23.65|23.57|23.65|23.57|23.44|23.36|688
1613119800000|2021-02-12 08:50:00|23.66|23.58|23.49|23.41|23.66|23.58|23.49|23.41|522
1613120100000|2021-02-12 08:55:00|23.5|23.42|23.49|23.41|23.52|23.44|23.44|23.36|181
1613120400000|2021-02-12 09:00:00|23.46|23.38|23.39|23.31|23.49|23.41|23.38|23.3|123
1613120700000|2021-02-12 09:05:00|23.36|23.28|23.34|23.26|23.39|23.31|23.33|23.25|262
1613121000000|2021-02-12 09:10:00|23.33|23.25|23.35|23.27|23.35|23.27|23.25|23.17|94
1613121300000|2021-02-12 09:15:00|23.37|23.29|23.34|23.26|23.39|23.31|23.29|23.21|233
1613121600000|2021-02-12 09:20:00|23.3|23.22|23.29|23.21|23.34|23.26|23.28|23.2|45
1613121900000|2021-02-12 09:25:00|23.33|23.25|23.29|23.21|23.33|23.25|23.29|23.21|25
1613122200000|2021-02-12 09:30:00|23.28|23.2|23.29|23.21|23.34|23.26|23.24|23.16|400
1613122500000|2021-02-12 09:35:00|23.31|23.23|23.29|23.21|23.34|23.26|23.29|23.21|86
1613122800000|2021-02-12 09:40:00|23.28|23.2|23.19|23.11|23.28|23.2|23.19|23.11|122
1613123100000|2021-02-12 09:45:00|23.21|23.13|23.19|23.11|23.24|23.16|23.18|23.1|11
1613123400000|2021-02-12 09:50:00|23.24|23.16|23.19|23.11|23.26|23.18|23.19|23.11|0
1613123700000|2021-02-12 09:55:00|23.16|23.08|23.16|23.08|23.19|23.11|23.14|23.06|86
1613124000000|2021-02-12 10:00:00|23.14|23.06|23.14|23.06|23.19|23.11|23.11|23.03|54
1613124300000|2021-02-12 10:05:00|23.16|23.08|23.14|23.06|23.17|23.09|23.14|23.06|16
1613124600000|2021-02-12 10:10:00|23.19|23.11|23.19|23.11|23.24|23.16|23.19|23.11|53
1613124900000|2021-02-12 10:15:00|23.2|23.12|23.19|23.11|23.24|23.16|23.19|23.11|75
1613125200000|2021-02-12 10:20:00|||||||||19
1613125800000|2021-02-12 10:30:00|23.2|23.12|23.19|23.11|23.24|23.16|23.19|23.11|118
1613126100000|2021-02-12 10:35:00|23.2|23.12|23.2|23.12|23.24|23.16|23.19|23.11|9
1613126400000|2021-02-12 10:40:00|23.24|23.16|23.24|23.16|23.25|23.17|23.2|23.12|5
1613126700000|2021-02-12 10:45:00|23.2|23.12|23.25|23.17|23.25|23.17|23.2|23.12|7
1613127000000|2021-02-12 10:50:00|23.2|23.12|23.23|23.15|23.23|23.15|23.2|23.12|52
1613127300000|2021-02-12 10:55:00|23.25|23.17|23.2|23.12|23.25|23.17|23.18|23.1|66
1613127600000|2021-02-12 11:00:00|23.21|23.13|23.2|23.12|23.23|23.15|23.2|23.12|54
1613128200000|2021-02-12 11:10:00|23.21|23.13|23.2|23.12|23.21|23.13|23.16|23.08|14
1613128500000|2021-02-12 11:15:00|23.21|23.13|23.2|23.12|23.21|23.13|23.2|23.12|96
1613128800000|2021-02-12 11:20:00|23.18|23.1|23.21|23.13|23.21|23.13|23.16|23.08|86
1613129100000|2021-02-12 11:25:00|23.24|23.16|23.21|23.13|23.24|23.16|23.21|23.13|69
1613129400000|2021-02-12 11:30:00|||||||||122
1613129700000|2021-02-12 11:35:00|||||||||88
1613130000000|2021-02-12 11:40:00|23.19|23.11|23.21|23.13|23.21|23.13|23.19|23.11|1
1613130300000|2021-02-12 11:45:00|23.22|23.14|23.19|23.11|23.22|23.14|23.19|23.11|30
1613130600000|2021-02-12 11:50:00|23.21|23.13|23.16|23.08|23.21|23.13|23.16|23.08|16
1613130900000|2021-02-12 11:55:00|23.18|23.1|23.16|23.08|23.21|23.13|23.16|23.08|19
1613131200000|2021-02-12 12:00:00|23.15|23.07|23.16|23.08|23.16|23.08|23.11|23.03|26
1613131500000|2021-02-12 12:05:00|23.18|23.1|23.16|23.08|23.21|23.13|23.16|23.08|61
1613131800000|2021-02-12 12:10:00|23.21|23.13|23.2|23.12|23.21|23.13|23.18|23.1|46
1613132100000|2021-02-12 12:15:00|23.18|23.1|23.21|23.13|23.21|23.13|23.16|23.08|4
1613132400000|2021-02-12 12:20:00|23.2|23.12|23.2|23.12|23.2|23.12|23.16|23.08|1
1613132700000|2021-02-12 12:25:00|||||||||16
1613133000000|2021-02-12 12:30:00|23.18|23.1|23.15|23.07|23.2|23.12|23.15|23.07|155
1613133300000|2021-02-12 12:35:00|23.18|23.1|23.18|23.1|23.2|23.12|23.15|23.07|46
1613133600000|2021-02-12 12:40:00|23.15|23.07|23.18|23.1|23.2|23.12|23.15|23.07|44
1613133900000|2021-02-12 12:45:00|23.15|23.07|23.16|23.08|23.2|23.12|23.15|23.07|96
1613134200000|2021-02-12 12:50:00|23.18|23.1|23.16|23.08|23.18|23.1|23.16|23.08|0
1613134500000|2021-02-12 12:55:00|||||||||244
1613134800000|2021-02-12 13:00:00|23.15|23.07|23.1|23.02|23.15|23.07|23.1|23.02|103
1613135100000|2021-02-12 13:05:00|23.11|23.03|23.15|23.07|23.15|23.07|23.11|23.03|60
1613135400000|2021-02-12 13:10:00|23.13|23.05|23.1|23.02|23.15|23.07|23.1|23.02|22
1613135700000|2021-02-12 13:15:00|23.09|23.01|23.1|23.02|23.1|23.02|23.09|23.01|103
1613136000000|2021-02-12 13:20:00|||||||||27
1613136300000|2021-02-12 13:25:00|23.09|23.01|23.14|23.06|23.14|23.06|23.05|22.97|90
1613136600000|2021-02-12 13:30:00|23.1|23.02|23.1|23.02|23.14|23.06|23.1|23.02|432
1613136900000|2021-02-12 13:35:00|23.12|23.04|23.09|23.01|23.12|23.04|23.09|23.01|30
1613137200000|2021-02-12 13:40:00|23.12|23.04|23.09|23.01|23.14|23.06|23.09|23.01|104
1613137500000|2021-02-12 13:45:00|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|38
1613137800000|2021-02-12 13:50:00|23.15|23.07|23.17|23.09|23.19|23.11|23.15|23.07|181
1613138100000|2021-02-12 13:55:00|23.15|23.07|23.15|23.07|23.22|23.14|23.15|23.07|116
1613138400000|2021-02-12 14:00:00|23.2|23.12|23.15|23.07|23.2|23.12|23.15|23.07|5
1613138700000|2021-02-12 14:05:00|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|152
1613139000000|2021-02-12 14:10:00|23.15|23.07|23.2|23.12|23.2|23.12|23.15|23.07|503
1613139300000|2021-02-12 14:15:00|23.19|23.11|23.2|23.12|23.2|23.12|23.19|23.11|45
1613139600000|2021-02-12 14:20:00|23.19|23.11|23.15|23.07|23.19|23.11|23.15|23.07|327
1613139900000|2021-02-12 14:25:00|23.19|23.11|23.1|23.02|23.19|23.11|23.1|23.02|557
1613140200000|2021-02-12 14:30:00|23.09|23.01|23.05|22.97|23.1|23.02|23.04|22.96|923
1613140500000|2021-02-12 14:35:00|23.09|23.01|22.99|22.91|23.1|23.02|22.99|22.91|825
1613140800000|2021-02-12 14:40:00|22.98|22.9|23.04|22.96|23.06|22.98|22.94|22.86|598
1613141100000|2021-02-12 14:45:00|22.99|22.91|23.04|22.96|23.04|22.96|22.99|22.91|452
1613141400000|2021-02-12 14:50:00|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|161
1613141700000|2021-02-12 14:55:00|23.06|22.98|23.04|22.96|23.09|23.01|23.04|22.96|367
1613142000000|2021-02-12 15:00:00|23.06|22.98|22.99|22.91|23.09|23.01|22.99|22.91|455
1613142300000|2021-02-12 15:05:00|22.94|22.86|22.94|22.86|22.99|22.91|22.94|22.86|747
1613142600000|2021-02-12 15:10:00|22.89|22.81|22.89|22.81|22.94|22.86|22.89|22.81|398
1613142900000|2021-02-12 15:15:00|22.94|22.86|22.99|22.91|22.99|22.91|22.94|22.86|532
1613143200000|2021-02-12 15:20:00|22.97|22.89|22.89|22.81|22.99|22.91|22.89|22.81|95
1613143500000|2021-02-12 15:25:00|22.94|22.86|22.89|22.81|22.94|22.86|22.84|22.76|385
1613143800000|2021-02-12 15:30:00|22.88|22.8|22.91|22.83|22.98|22.9|22.88|22.8|424
1613144100000|2021-02-12 15:35:00|22.89|22.81|22.88|22.8|22.89|22.81|22.83|22.75|734
1613144400000|2021-02-12 15:40:00|22.86|22.78|22.83|22.75|22.88|22.8|22.83|22.75|362
1613144700000|2021-02-12 15:45:00|22.88|22.8|22.83|22.75|22.88|22.8|22.83|22.75|224
1613145000000|2021-02-12 15:50:00|22.8|22.72|22.93|22.85|22.93|22.85|22.78|22.7|423
1613145300000|2021-02-12 15:55:00|22.91|22.83|22.93|22.85|22.93|22.85|22.88|22.8|39
1613145600000|2021-02-12 16:00:00|22.88|22.8|22.83|22.75|22.93|22.85|22.83|22.75|278
1613145900000|2021-02-12 16:05:00|22.84|22.76|22.83|22.75|22.88|22.8|22.83|22.75|612
1613146200000|2021-02-12 16:10:00|22.78|22.7|22.83|22.75|22.83|22.75|22.78|22.7|331
1613146500000|2021-02-12 16:15:00|22.82|22.74|22.82|22.74|22.83|22.75|22.77|22.69|536
1613146800000|2021-02-12 16:20:00|22.8|22.72|22.77|22.69|22.87|22.79|22.72|22.64|1182
1613147100000|2021-02-12 16:25:00|22.78|22.7|22.68|22.6|22.78|22.7|22.68|22.6|774
1613147400000|2021-02-12 16:30:00|22.66|22.58|22.66|22.58|22.66|22.58|22.58|22.5|648
1613147700000|2021-02-12 16:35:00|22.64|22.56|22.74|22.66|22.79|22.71|22.64|22.56|55
1613148000000|2021-02-12 16:40:00|22.71|22.63|22.74|22.66|22.74|22.66|22.69|22.61|58
1613148300000|2021-02-12 16:45:00|22.69|22.61|22.74|22.66|22.74|22.66|22.69|22.61|10
1613148600000|2021-02-12 16:50:00|22.71|22.63|22.74|22.66|22.74|22.66|22.69|22.61|39
1613148900000|2021-02-12 16:55:00|22.71|22.63|22.74|22.66|22.74|22.66|22.69|22.61|247
1613149200000|2021-02-12 17:00:00|22.69|22.61|22.74|22.66|22.74|22.66|22.69|22.61|15
1613149800000|2021-02-12 17:10:00|22.78|22.7|22.78|22.7|22.8|22.72|22.74|22.66|0
1613150100000|2021-02-12 17:15:00|22.79|22.71|22.84|22.76|22.84|22.76|22.79|22.71|67
1613150400000|2021-02-12 17:20:00|||||||||57
1613151000000|2021-02-12 17:30:00|22.79|22.71|22.84|22.76|22.84|22.76|22.79|22.71|63
1613151300000|2021-02-12 17:35:00|22.82|22.74|22.84|22.76|22.84|22.76|22.79|22.71|163
1613151600000|2021-02-12 17:40:00|||||||||37
1613151900000|2021-02-12 17:45:00|22.79|22.71|22.74|22.66|22.79|22.71|22.74|22.66|89
1613152200000|2021-02-12 17:50:00|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|18
1613152500000|2021-02-12 17:55:00|22.77|22.69|22.74|22.66|22.79|22.71|22.74|22.66|40
1613152800000|2021-02-12 18:00:00|22.75|22.67|22.74|22.66|22.75|22.67|22.74|22.66|15
1613153100000|2021-02-12 18:05:00|22.72|22.64|22.74|22.66|22.74|22.66|22.69|22.61|0
1613153400000|2021-02-12 18:10:00|22.72|22.64|22.74|22.66|22.74|22.66|22.72|22.64|0
1613153700000|2021-02-12 18:15:00|22.72|22.64|22.8|22.72|22.8|22.72|22.71|22.63|132
1613154000000|2021-02-12 18:20:00|22.77|22.69|22.72|22.64|22.77|22.69|22.71|22.63|64
1613154300000|2021-02-12 18:25:00|22.74|22.66|22.69|22.61|22.74|22.66|22.69|22.61|19
1613154600000|2021-02-12 18:30:00|22.64|22.56|22.67|22.59|22.67|22.59|22.64|22.56|0
1613154900000|2021-02-12 18:35:00|22.64|22.56|22.67|22.59|22.69|22.61|22.64|22.56|0
1613155200000|2021-02-12 18:40:00|22.69|22.61|22.67|22.59|22.69|22.61|22.67|22.59|0
1613155500000|2021-02-12 18:45:00|22.69|22.61|22.64|22.56|22.69|22.61|22.64|22.56|1
1613155800000|2021-02-12 18:50:00|22.66|22.58|22.64|22.56|22.66|22.58|22.64|22.56|0
1613156100000|2021-02-12 18:55:00|22.63|22.55|22.65|22.57|22.68|22.6|22.63|22.55|2
1613156400000|2021-02-12 19:00:00|22.66|22.58|22.65|22.57|22.68|22.6|22.63|22.55|48
1613156700000|2021-02-12 19:05:00|22.68|22.6|22.62|22.54|22.7|22.62|22.62|22.54|11
1613157000000|2021-02-12 19:10:00|22.58|22.5|22.6|22.52|22.63|22.55|22.57|22.49|10
1613157300000|2021-02-12 19:15:00|22.63|22.55|22.59|22.51|22.65|22.57|22.57|22.49|11
1613157600000|2021-02-12 19:20:00|22.57|22.49|22.62|22.54|22.64|22.56|22.57|22.49|1
1613157900000|2021-02-12 19:25:00|22.65|22.57|22.63|22.55|22.65|22.57|22.62|22.54|4
1613158200000|2021-02-12 19:30:00|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|1
1613158500000|2021-02-12 19:35:00|22.63|22.55|22.62|22.54|22.67|22.59|22.62|22.54|0
1613158800000|2021-02-12 19:40:00|22.63|22.55|22.6|22.52|22.67|22.59|22.6|22.52|2
1613159100000|2021-02-12 19:45:00|22.58|22.5|22.58|22.5|22.6|22.52|22.58|22.5|6
1613159400000|2021-02-12 19:50:00|22.56|22.48|22.56|22.48|22.56|22.48|22.54|22.46|0
1613159700000|2021-02-12 19:55:00|22.54|22.46|22.56|22.48|22.56|22.48|22.54|22.46|8
1613160000000|2021-02-12 20:00:00|22.54|22.46|22.47|22.39|22.56|22.48|22.47|22.39|0
1613160300000|2021-02-12 20:05:00|22.45|22.37|22.47|22.39|22.47|22.39|22.45|22.37|0
1613160600000|2021-02-12 20:10:00|22.45|22.37|22.4|22.32|22.45|22.37|22.4|22.32|2
1613160900000|2021-02-12 20:15:00|22.37|22.29|22.37|22.29|22.4|22.32|22.35|22.27|3
1613161200000|2021-02-12 20:20:00|22.39|22.31|22.35|22.27|22.39|22.31|22.3|22.22|0
1613161500000|2021-02-12 20:25:00|22.37|22.29|22.3|22.22|22.37|22.29|22.29|22.21|3
1613161800000|2021-02-12 20:30:00|22.32|22.24|22.35|22.27|22.37|22.29|22.3|22.22|0
1613162100000|2021-02-12 20:35:00|22.37|22.29|22.39|22.31|22.39|22.31|22.37|22.29|0
1613162400000|2021-02-12 20:40:00|22.42|22.34|22.39|22.31|22.45|22.37|22.39|22.31|11
1613162700000|2021-02-12 20:45:00|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|3
1613163000000|2021-02-12 20:50:00|22.42|22.34|22.52|22.27|22.52|22.42|22.42|22.27|75
1613163300000|2021-02-12 20:55:00|22.49|22.24|22.31|22.23|22.49|22.32|22.31|22.22|158
1613348100000|2021-02-15 00:15:00|22.46|22.38|22.43|22.18|22.49|22.38|22.42|22.17|0
1613348400000|2021-02-15 00:20:00|22.44|22.19|22.39|22.14|22.44|22.25|22.33|22.12|10
1613348700000|2021-02-15 00:25:00|22.32|22.24|22.33|22.25|22.43|22.25|22.32|22.13|20
1613349000000|2021-02-15 00:30:00|22.35|22.27|22.44|22.19|22.49|22.3|22.33|22.19|3
1613349300000|2021-02-15 00:35:00|22.46|22.21|22.41|22.16|22.46|22.21|22.41|22.16|0
1613349600000|2021-02-15 00:40:00|22.44|22.19|22.46|22.21|22.49|22.21|22.41|22.16|133
1613349900000|2021-02-15 00:45:00||22.16||22.21||22.21||22.16|0
1613350200000|2021-02-15 00:50:00|22.51||22.46||22.51||22.46||7
1613350500000|2021-02-15 00:55:00|22.51||22.46||22.51||22.46||0
1613351100000|2021-02-15 01:05:00|22.44|22.19|22.33|22.25|22.44|22.25|22.33|22.19|0
1613351400000|2021-02-15 01:10:00|22.46|22.21|22.31|22.23|22.49|22.25|22.31|22.14|14
1613351700000|2021-02-15 01:15:00|22.46|22.21|22.46|22.21|22.49|22.24|22.46|22.19|12
1613352300000|2021-02-15 01:25:00|22.47|22.22|22.47|22.22|22.47|22.22|22.47|22.22|0
1613353200000|2021-02-15 01:40:00|22.51|22.21|22.47|22.22|22.52|22.22|22.47|22.21|0
1613354100000|2021-02-15 01:55:00||22.17||22.22||22.22||22.17|0
1613355000000|2021-02-15 02:10:00|22.46|22.21|22.46|22.21|22.46|22.21|22.46|22.21|0
1613355600000|2021-02-15 02:20:00|22.48|22.23|22.38|22.3|22.51|22.3|22.38|22.23|1
1613355900000|2021-02-15 02:25:00|22.37|22.29|22.48|22.23|22.48|22.29|22.37|22.23|0
1613356200000|2021-02-15 02:30:00|22.49|22.24|22.48|22.23|22.49|22.24|22.48|22.23|0
1613356500000|2021-02-15 02:35:00|22.49|22.24|22.49|22.24|22.49|22.24|22.48|22.23|0
1613356800000|2021-02-15 02:40:00|22.46|22.21|22.49|22.24|22.49|22.24|22.46|22.21|1
1613357700000|2021-02-15 02:55:00|22.48|22.23|22.48|22.23|22.49|22.24|22.48|22.23|0
1613358000000|2021-02-15 03:00:00|22.56|22.26|22.51|22.26|22.56|22.26|22.51|22.26|1
1613359200000|2021-02-15 03:20:00|||||||||1
1613359500000|2021-02-15 03:25:00|||||||||1
1613360100000|2021-02-15 03:35:00|||||||||1
1613361300000|2021-02-15 03:55:00|22.53|22.28|22.53|22.28|22.53|22.28|22.53|22.28|1
1613361600000|2021-02-15 04:00:00|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|0
1613361900000|2021-02-15 04:05:00|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|1
1613362500000|2021-02-15 04:15:00|22.47|22.39|22.45|22.37|22.53|22.39|22.42|22.28|1
1613363400000|2021-02-15 04:30:00|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1613363700000|2021-02-15 04:35:00|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|1
1613364600000|2021-02-15 04:50:00|22.45|22.37|22.48|22.4|22.48|22.4|22.45|22.37|1
1613364900000|2021-02-15 04:55:00|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1613365200000|2021-02-15 05:00:00|||||||||2
1613365800000|2021-02-15 05:10:00|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|1
1613366100000|2021-02-15 05:15:00|22.5|22.42|22.51|22.43|22.51|22.43|22.5|22.42|0
1613366400000|2021-02-15 05:20:00|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1613366700000|2021-02-15 05:25:00|22.51|22.43|22.5|22.42|22.53|22.45|22.5|22.42|0
1613367000000|2021-02-15 05:30:00|22.51|22.43|22.48|22.4|22.51|22.43|22.48|22.4|1
1613368200000|2021-02-15 05:50:00|||||||||1
1613368800000|2021-02-15 06:00:00|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1613369400000|2021-02-15 06:10:00|22.48|22.4|22.48|22.4|22.48|22.4|22.46|22.38|1
1613369700000|2021-02-15 06:15:00|22.46|22.38|22.49|22.24|22.49|22.38|22.46|22.24|3
1613370000000|2021-02-15 06:20:00|22.52|22.27|22.43|22.35|22.54|22.35|22.43|22.24|0
1613370300000|2021-02-15 06:25:00|22.54|22.29|22.54|22.29|22.54|22.29|22.54|22.29|0
1613370600000|2021-02-15 06:30:00|22.48|22.4|22.45|22.37|22.48|22.4|22.45|22.37|1
1613370900000|2021-02-15 06:35:00|22.48|22.4|22.48|22.4|22.52|22.42|22.38|22.24|14
1613371200000|2021-02-15 06:40:00|22.54|22.29|22.54|22.29|22.54|22.4|22.48|22.29|0
1613371500000|2021-02-15 06:45:00|22.52|22.27|22.56|22.31|22.56|22.31|22.52|22.27|0
1613371800000|2021-02-15 06:50:00|22.57|22.32|22.59|22.34|22.59|22.34|22.57|22.32|0
1613372400000|2021-02-15 07:00:00|22.57|22.32|22.59|22.34|22.59|22.34|22.57|22.32|11
1613372700000|2021-02-15 07:05:00|22.53|22.45|22.59|22.34|22.6|22.48|22.53|22.3|65
1613373000000|2021-02-15 07:10:00|22.48|22.4|22.46|22.38|22.48|22.4|22.46|22.38|0
1613373300000|2021-02-15 07:15:00|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|3
1613373600000|2021-02-15 07:20:00|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|6
1613373900000|2021-02-15 07:25:00|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|0
1613374200000|2021-02-15 07:30:00|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|6
1613374800000|2021-02-15 07:40:00|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|1
1613375700000|2021-02-15 07:55:00|22.44|22.36|22.42|22.34|22.44|22.36|22.42|22.34|11
1613376000000|2021-02-15 08:00:00|22.32|22.24|22.42|22.34|22.47|22.39|22.32|22.24|325
1613376300000|2021-02-15 08:05:00|22.39|22.31|22.39|22.31|22.47|22.39|22.37|22.29|225
1613376600000|2021-02-15 08:10:00|22.37|22.29|22.42|22.34|22.42|22.34|22.37|22.29|38
1613376900000|2021-02-15 08:15:00|22.37|22.29|22.47|22.39|22.47|22.39|22.37|22.29|73
1613377200000|2021-02-15 08:20:00|22.44|22.36|22.27|22.19|22.47|22.39|22.27|22.19|210
1613377500000|2021-02-15 08:25:00|22.32|22.24|22.37|22.29|22.39|22.31|22.29|22.21|84
1613377800000|2021-02-15 08:30:00|22.32|22.24|22.37|22.29|22.37|22.29|22.32|22.24|58
1613378100000|2021-02-15 08:35:00|22.32|22.24|22.37|22.29|22.42|22.34|22.32|22.24|92
1613378400000|2021-02-15 08:40:00|22.32|22.24|22.32|22.24|22.37|22.29|22.32|22.24|165
1613378700000|2021-02-15 08:45:00|22.3|22.22|22.27|22.19|22.32|22.24|22.27|22.19|167
1613379000000|2021-02-15 08:50:00|22.32|22.24|22.27|22.19|22.32|22.24|22.27|22.19|321
1613379300000|2021-02-15 08:55:00|22.32|22.24|22.32|22.24|22.32|22.24|22.3|22.22|1321
1613379600000|2021-02-15 09:00:00|22.27|22.19|22.37|22.29|22.37|22.29|22.27|22.19|196
1613379900000|2021-02-15 09:05:00|22.32|22.24|22.37|22.29|22.37|22.29|22.32|22.24|426
1613380200000|2021-02-15 09:10:00|22.32|22.24|22.38|22.3|22.38|22.3|22.32|22.24|383
1613380500000|2021-02-15 09:15:00|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|86
1613380800000|2021-02-15 09:20:00|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|152
1613381100000|2021-02-15 09:25:00|22.43|22.35|22.43|22.35|22.48|22.4|22.38|22.3|332
1613381400000|2021-02-15 09:30:00|22.48|22.4|22.45|22.37|22.48|22.4|22.43|22.35|336
1613381700000|2021-02-15 09:35:00|22.43|22.35|22.48|22.4|22.48|22.4|22.43|22.35|120
1613382000000|2021-02-15 09:40:00|22.43|22.35|22.43|22.35|22.48|22.4|22.43|22.35|177
1613382300000|2021-02-15 09:45:00|22.48|22.4|22.48|22.4|22.48|22.4|22.43|22.35|165
1613382600000|2021-02-15 09:50:00|||||||||14
1613382900000|2021-02-15 09:55:00|22.43|22.35|22.48|22.4|22.48|22.4|22.43|22.35|56
1613383200000|2021-02-15 10:00:00|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|145
1613383500000|2021-02-15 10:05:00|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|318
1613383800000|2021-02-15 10:10:00|22.63|22.55|22.58|22.5|22.63|22.55|22.58|22.5|98
1613384100000|2021-02-15 10:15:00|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|352
1613384400000|2021-02-15 10:20:00|22.48|22.4|22.45|22.37|22.53|22.45|22.45|22.37|108
1613384700000|2021-02-15 10:25:00|22.48|22.4|22.43|22.35|22.48|22.4|22.43|22.35|72
1613385000000|2021-02-15 10:30:00|||||||||144
1613385300000|2021-02-15 10:35:00|||||||||47
1613385600000|2021-02-15 10:40:00|22.4|22.32|22.38|22.3|22.4|22.32|22.38|22.3|249
1613385900000|2021-02-15 10:45:00|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|99
1613386200000|2021-02-15 10:50:00|22.38|22.3|22.33|22.25|22.38|22.3|22.33|22.25|170
1613386500000|2021-02-15 10:55:00|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|289
1613386800000|2021-02-15 11:00:00|22.3|22.22|22.33|22.25|22.33|22.25|22.28|22.2|246
1613387100000|2021-02-15 11:05:00|22.3|22.22|22.23|22.15|22.33|22.25|22.23|22.15|447
1613387400000|2021-02-15 11:10:00|22.18|22.1|22.13|22.05|22.18|22.1|22.13|22.05|258
1613387700000|2021-02-15 11:15:00|22.08|22|22.08|22|22.1|22.02|22.08|22|182
1613388000000|2021-02-15 11:20:00|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|185
1613388300000|2021-02-15 11:25:00|||||||||12
1613388600000|2021-02-15 11:30:00|22.18|22.1|22.13|22.05|22.18|22.1|22.13|22.05|223
1613388900000|2021-02-15 11:35:00|||||||||114
1613389200000|2021-02-15 11:40:00|22.11|22.03|22.13|22.05|22.13|22.05|22.08|22|188
1613389500000|2021-02-15 11:45:00|22.11|22.03|22.08|22|22.13|22.05|22.08|22|56
1613389800000|2021-02-15 11:50:00|22.1|22.02|22.13|22.05|22.13|22.05|22.08|22|152
1613390100000|2021-02-15 11:55:00|22.18|22.1|22.13|22.05|22.18|22.1|22.13|22.05|151
1613390400000|2021-02-15 12:00:00|22.18|22.1|22.16|22.08|22.18|22.1|22.13|22.05|101
1613390700000|2021-02-15 12:05:00|22.13|22.05|22.18|22.1|22.18|22.1|22.13|22.05|140
1613391000000|2021-02-15 12:10:00|||||||||44
1613391300000|2021-02-15 12:15:00|||||||||24
1613391600000|2021-02-15 12:20:00|||||||||9
1613391900000|2021-02-15 12:25:00|22.13|22.05|22.13|22.05|22.16|22.08|22.13|22.05|136
1613392200000|2021-02-15 12:30:00|||||||||50
1613392500000|2021-02-15 12:35:00|22.16|22.08|22.18|22.1|22.18|22.1|22.16|22.08|78
1613392800000|2021-02-15 12:40:00|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|72
1613393100000|2021-02-15 12:45:00|||||||||41
1613393400000|2021-02-15 12:50:00|||||||||6
1613393700000|2021-02-15 12:55:00|22.26|22.18|22.23|22.15|22.26|22.18|22.23|22.15|9
1613394000000|2021-02-15 13:00:00|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|113
1613394300000|2021-02-15 13:05:00|22.23|22.15|22.18|22.1|22.23|22.15|22.18|22.1|302
1613394600000|2021-02-15 13:10:00|22.21|22.13|22.23|22.15|22.23|22.15|22.21|22.13|1005
1613394900000|2021-02-15 13:15:00|||||||||2
1613395200000|2021-02-15 13:20:00|||||||||6
1613395500000|2021-02-15 13:25:00|22.21|22.13|22.23|22.15|22.23|22.15|22.21|22.13|57
1613395800000|2021-02-15 13:30:00|||||||||1
1613396100000|2021-02-15 13:35:00|22.18|22.1|22.23|22.15|22.23|22.15|22.18|22.1|102
1613396400000|2021-02-15 13:40:00|22.21|22.13|22.18|22.1|22.23|22.15|22.18|22.1|14
1613396700000|2021-02-15 13:45:00|22.21|22.13|22.19|22.11|22.23|22.15|22.19|22.11|78
1613397000000|2021-02-15 13:50:00|||||||||1
1613397300000|2021-02-15 13:55:00|22.23|22.15|22.19|22.11|22.23|22.15|22.16|22.08|189
1613397600000|2021-02-15 14:00:00|22.16|22.08|22.14|22.06|22.16|22.08|22.14|22.06|97
1613397900000|2021-02-15 14:05:00|||||||||33
1613398200000|2021-02-15 14:10:00|||||||||4
1613398500000|2021-02-15 14:15:00|||||||||75
1613399100000|2021-02-15 14:25:00|22.19|22.11|22.14|22.06|22.19|22.11|22.14|22.06|272
1613399400000|2021-02-15 14:30:00|||||||||27
1613399700000|2021-02-15 14:35:00|||||||||4
1613400000000|2021-02-15 14:40:00|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|30
1613400300000|2021-02-15 14:45:00|22.11|22.03|22.09|22.01|22.14|22.06|22.09|22.01|96
1613400900000|2021-02-15 14:55:00|||||||||1
1613401200000|2021-02-15 15:00:00|||||||||150
1613401500000|2021-02-15 15:05:00|||||||||20
1613401800000|2021-02-15 15:10:00|||||||||2
1613402100000|2021-02-15 15:15:00|||||||||3
1613402400000|2021-02-15 15:20:00|||||||||1128
1613402700000|2021-02-15 15:25:00|||||||||33850
1613403000000|2021-02-15 15:30:00|22.04|21.96|22.09|22.01|22.09|22.01|22.04|21.96|30906
1613403300000|2021-02-15 15:35:00|22.07|21.99|22.07|21.99|22.09|22.01|22.04|21.96|163
1613403600000|2021-02-15 15:40:00|22.04|21.96|22.04|21.96|22.09|22.01|22.04|21.96|213
1613403900000|2021-02-15 15:45:00|22.09|22.01|22.04|21.96|22.09|22.01|22.04|21.96|264
1613404200000|2021-02-15 15:50:00|22.09|22.01|22.07|21.99|22.09|22.01|22.04|21.96|209
1613404500000|2021-02-15 15:55:00|22.04|21.96|22.04|21.96|22.09|22.01|22.04|21.96|29
1613404800000|2021-02-15 16:00:00|22.09|22.01|22.09|22.01|22.09|22.01|22.07|21.99|341
1613405100000|2021-02-15 16:05:00|22.14|22.06|22.19|22.11|22.19|22.11|22.14|22.06|560
1613405400000|2021-02-15 16:10:00|22.14|22.06|22.14|22.06|22.19|22.11|22.14|22.06|833
1613405700000|2021-02-15 16:15:00|22.12|22.04|22.1|22.02|22.15|22.07|22.1|22.02|1168
1613406000000|2021-02-15 16:20:00|22.15|22.07|22.1|22.02|22.15|22.07|22.1|22.02|520
1613406300000|2021-02-15 16:25:00|22.05|21.97|22.15|22.07|22.15|22.07|22.05|21.97|1044
1613406600000|2021-02-15 16:30:00|22.2|22.12|22.2|22.12|22.2|22.12|22.15|22.07|404
1613406900000|2021-02-15 16:35:00|22.15|22.07|22.15|22.07|22.2|22.12|22.15|22.07|226
1613407200000|2021-02-15 16:40:00|22.2|22.12|22.2|22.12|22.2|22.12|22.15|22.07|34
1613407500000|2021-02-15 16:45:00|||||||||1
1613407800000|2021-02-15 16:50:00|22.15|22.07|22.05|21.97|22.15|22.07|22.05|21.97|191
1613408100000|2021-02-15 16:55:00|22.1|22.02|22.1|22.02|22.1|22.02|22.05|21.97|217
1613408400000|2021-02-15 17:00:00|22.05|21.97|22.05|21.97|22.1|22.02|22.05|21.97|89
1613408700000|2021-02-15 17:05:00|22.1|22.02|22.15|22.07|22.15|22.07|22.1|22.02|43
1613409000000|2021-02-15 17:10:00|||||||||2
1613409300000|2021-02-15 17:15:00|||||||||6
1613410500000|2021-02-15 17:35:00|||||||||2
1613410800000|2021-02-15 17:40:00|22.05|21.97|22.1|22.02|22.1|22.02|22.05|21.97|59
1613411100000|2021-02-15 17:45:00|22.08|22|22.05|21.97|22.1|22.02|22.05|21.97|55
1613411400000|2021-02-15 17:50:00|22.08|22|22.1|22.02|22.1|22.02|22.05|21.97|0
1613411700000|2021-02-15 17:55:00|22.08|22|22.1|22.02|22.1|22.02|22.05|21.97|14
1613412000000|2021-02-15 18:00:00|22.08|22|22.05|21.97|22.1|22.02|22.05|21.97|19
1613412300000|2021-02-15 18:05:00|||||||||25
1613412600000|2021-02-15 18:10:00|21.98|21.9|21.95|21.87|21.98|21.9|21.95|21.87|3
1613412900000|2021-02-15 18:15:00|21.9|21.82|21.96|21.88|21.96|21.88|21.86|21.78|20
1613413200000|2021-02-15 18:20:00|22|21.92|22.01|21.93|22.01|21.93|22|21.92|4
1613413800000|2021-02-15 18:30:00|||||||||16
1613414400000|2021-02-15 18:40:00|21.96|21.88|21.96|21.88|22.01|21.93|21.96|21.88|22
1613415000000|2021-02-15 18:50:00|22.01|21.93|22.01|21.93|22.03|21.95|22.01|21.93|23
1613415300000|2021-02-15 18:55:00|22.03|21.95|22.01|21.93|22.03|21.95|22.01|21.93|6
1613415600000|2021-02-15 19:00:00|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|1
1613415900000|2021-02-15 19:05:00|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1613416500000|2021-02-15 19:15:00|22.03|21.95|22.01|21.93|22.03|21.95|22.01|21.93|2
1613417100000|2021-02-15 19:25:00|22.03|21.95|22.01|21.93|22.03|21.95|22.01|21.93|2
1613417400000|2021-02-15 19:30:00|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|1
1613417700000|2021-02-15 19:35:00|22.14|21.89|22.16|21.91|22.16|21.91|22.14|21.89|1
1613418600000|2021-02-15 19:50:00|22.19|21.94|22.19|21.94|22.19|21.94|22.19|21.94|1
1613418900000|2021-02-15 19:55:00|22.21|21.96|22.26|21.96|22.26|21.96|22.21|21.96|2221
1613419500000|2021-02-15 20:05:00|22.27|21.97|22.27|21.97|22.27|21.97|22.27|21.97|0
1613419800000|2021-02-15 20:10:00|22.26|22.18|22.27|22.02|22.29|22.18|22.22|21.92|2219
1613420100000|2021-02-15 20:15:00|22.29|22.04|22.24|21.94|22.29|22.15|22.23|21.94|1111
1613420400000|2021-02-15 20:20:00|22.22|21.92|22.22|21.92|22.22|21.92|22.22|21.92|0
1613420700000|2021-02-15 20:25:00|22.23|22.15|22.22|21.92|22.23|22.15|22.22|21.92|0
1613421000000|2021-02-15 20:30:00|22.23|22.15|22.22|21.92|22.23|22.15|22.22|21.92|0
1613421300000|2021-02-15 20:35:00|22.24|21.94|22.24|21.94|22.24|21.94|22.24|21.94|0
1613422500000|2021-02-15 20:55:00|22.26|22.18|22.24|21.94|22.27|22.18|22.24|21.94|6
1613434500000|2021-02-16 00:15:00|22.28|22.03|22.28|21.98|22.28|22.03|22.18|21.88|0
1613434800000|2021-02-16 00:20:00|22.24|22.16|22.23|21.93|22.35|22.16|22.23|21.93|1
1613435400000|2021-02-16 00:30:00|22.25|21.98|22.28|21.98|22.28|21.98|22.25|21.95|0
1613436000000|2021-02-16 00:40:00||22.03||22.03||22.03||22.03|0
1613437200000|2021-02-16 01:00:00||21.98||21.98||22.03||21.98|0
1613437500000|2021-02-16 01:05:00||22.03||21.98||22.03||21.98|0
1613437800000|2021-02-16 01:10:00||22.03||22.03||22.03||22.03|0
1613440200000|2021-02-16 01:50:00|22.26|22.01|22.28|22.03|22.28|22.03|22.26|22.01|0
1613442900000|2021-02-16 02:35:00|22.31|22.06|22.31|22.06|22.31|22.06|22.31|22.06|0
1613443800000|2021-02-16 02:50:00|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1613447700000|2021-02-16 03:55:00|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1613449200000|2021-02-16 04:20:00|22.25|22.17|22.25|22.17|22.25|22.17|22.23|22.15|0
1613449500000|2021-02-16 04:25:00|22.23|22.15|22.25|22.17|22.25|22.17|22.23|22.15|0
1613450100000|2021-02-16 04:35:00|22.23|22.15|22.25|22.17|22.25|22.17|22.23|22.15|0
1613450400000|2021-02-16 04:40:00|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1613451300000|2021-02-16 04:55:00|22.26|22.18|22.23|22.15|22.26|22.18|22.23|22.15|0
1613451600000|2021-02-16 05:00:00|||||||||2
1613451900000|2021-02-16 05:05:00|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|1
1613452800000|2021-02-16 05:20:00|22.37|22.12|22.37|22.12|22.37|22.12|22.37|22.12|0
1613453100000|2021-02-16 05:25:00|22.26|22.18|22.26|22.18|22.37|22.18|22.26|22.12|0
1613453700000|2021-02-16 05:35:00|22.37|22.12|22.37|22.12|22.37|22.18|22.26|22.12|0
1613454300000|2021-02-16 05:45:00|22.31|22.23|22.47|22.22|22.47|22.23|22.31|22.22|2
1613454600000|2021-02-16 05:50:00|22.44|22.19|22.44|22.19|22.44|22.19|22.44|22.19|0
1613456700000|2021-02-16 06:25:00|||||||||1
1613457000000|2021-02-16 06:30:00|22.45|22.14|22.45|22.15|22.45|22.15|22.45|22.14|1
1613457300000|2021-02-16 06:35:00|22.44|22.19|22.45|22.2|22.45|22.2|22.44|22.19|0
1613458800000|2021-02-16 07:00:00|22.47|22.22|22.42|22.17|22.47|22.22|22.42|22.17|0
1613459100000|2021-02-16 07:05:00|22.31|22.23|22.26|22.18|22.31|22.23|22.26|22.18|17
1613459400000|2021-02-16 07:10:00|||||||||2
1613459700000|2021-02-16 07:15:00|22.29|22.21|22.34|22.26|22.34|22.26|22.29|22.21|7
1613460000000|2021-02-16 07:20:00|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|27
1613460300000|2021-02-16 07:25:00|22.34|22.26|22.34|22.26|22.39|22.31|22.34|22.26|25
1613460600000|2021-02-16 07:30:00|22.36|22.28|22.34|22.26|22.36|22.28|22.34|22.26|0
1613460900000|2021-02-16 07:35:00|||||||||15
1613461500000|2021-02-16 07:45:00|||||||||1
1613461800000|2021-02-16 07:50:00|||||||||20
1613462100000|2021-02-16 07:55:00|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|53
1613462400000|2021-02-16 08:00:00|22.24|22.16|22.29|22.21|22.34|22.26|22.24|22.16|308
1613462700000|2021-02-16 08:05:00|22.24|22.16|22.27|22.19|22.29|22.21|22.24|22.16|163
1613463000000|2021-02-16 08:10:00|22.29|22.21|22.29|22.21|22.34|22.26|22.27|22.19|70
1613463300000|2021-02-16 08:15:00|22.27|22.19|22.34|22.26|22.34|22.26|22.24|22.16|259
1613463600000|2021-02-16 08:20:00|22.39|22.31|22.39|22.31|22.39|22.31|22.34|22.26|161
1613463900000|2021-02-16 08:25:00|22.44|22.36|22.34|22.26|22.44|22.36|22.34|22.26|203
1613464200000|2021-02-16 08:30:00|22.39|22.31|22.39|22.31|22.39|22.31|22.34|22.26|337
1613464500000|2021-02-16 08:35:00|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|64
1613464800000|2021-02-16 08:40:00|22.32|22.24|22.34|22.26|22.34|22.26|22.29|22.21|57
1613465100000|2021-02-16 08:45:00|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|215
1613465400000|2021-02-16 08:50:00|22.24|22.16|22.34|22.26|22.34|22.26|22.24|22.16|167
1613465700000|2021-02-16 08:55:00|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|34
1613466000000|2021-02-16 09:00:00|22.32|22.24|22.29|22.21|22.34|22.26|22.29|22.21|10
1613466300000|2021-02-16 09:05:00|22.34|22.26|22.39|22.31|22.39|22.31|22.34|22.26|121
1613466600000|2021-02-16 09:10:00|22.44|22.36|22.39|22.31|22.44|22.36|22.34|22.26|69
1613466900000|2021-02-16 09:15:00|22.42|22.34|22.44|22.36|22.49|22.41|22.42|22.34|250
1613467200000|2021-02-16 09:20:00|22.42|22.34|22.44|22.36|22.47|22.39|22.42|22.34|23
1613467500000|2021-02-16 09:25:00|22.42|22.34|22.39|22.31|22.44|22.36|22.37|22.29|281
1613467800000|2021-02-16 09:30:00|22.42|22.34|22.39|22.31|22.42|22.34|22.39|22.31|374
1613468100000|2021-02-16 09:35:00|22.44|22.36|22.39|22.31|22.44|22.36|22.39|22.31|286
1613468400000|2021-02-16 09:40:00|22.34|22.26|22.37|22.29|22.39|22.31|22.34|22.26|422
1613468700000|2021-02-16 09:45:00|22.39|22.31|22.29|22.21|22.39|22.31|22.29|22.21|210
1613469000000|2021-02-16 09:50:00|22.34|22.26|22.29|22.21|22.34|22.26|22.29|22.21|122
1613469300000|2021-02-16 09:55:00|22.3|22.22|22.3|22.22|22.3|22.22|22.29|22.21|22
1613469600000|2021-02-16 10:00:00|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|173
1613469900000|2021-02-16 10:05:00|22.27|22.19|22.2|22.12|22.3|22.22|22.2|22.12|358
1613470200000|2021-02-16 10:10:00|22.25|22.17|22.3|22.22|22.3|22.22|22.2|22.12|367
1613470500000|2021-02-16 10:15:00|||||||||16
1613470800000|2021-02-16 10:20:00|||||||||4
1613471100000|2021-02-16 10:25:00|22.25|22.17|22.3|22.22|22.3|22.22|22.25|22.17|290
1613471400000|2021-02-16 10:30:00|22.25|22.17|22.25|22.17|22.3|22.22|22.25|22.17|161
1613471700000|2021-02-16 10:35:00|||||||||4
1613472000000|2021-02-16 10:40:00|||||||||84
1613472300000|2021-02-16 10:45:00|22.22|22.14|22.25|22.17|22.25|22.17|22.2|22.12|123
1613472600000|2021-02-16 10:50:00|22.3|22.22|22.25|22.17|22.3|22.22|22.25|22.17|65
1613472900000|2021-02-16 10:55:00|22.27|22.19|22.25|22.17|22.3|22.22|22.25|22.17|186
1613473200000|2021-02-16 11:00:00|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|267
1613473500000|2021-02-16 11:05:00|22.35|22.27|22.4|22.32|22.4|22.32|22.35|22.27|218
1613473800000|2021-02-16 11:10:00|||||||||11
1613474100000|2021-02-16 11:15:00|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|81
1613474400000|2021-02-16 11:20:00|22.33|22.25|22.3|22.22|22.35|22.27|22.25|22.17|170
1613474700000|2021-02-16 11:25:00|22.25|22.17|22.3|22.22|22.3|22.22|22.25|22.17|95
1613475000000|2021-02-16 11:30:00|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|1
1613475300000|2021-02-16 11:35:00|22.23|22.15|22.2|22.12|22.25|22.17|22.2|22.12|215
1613475600000|2021-02-16 11:40:00|22.15|22.07|22.2|22.12|22.2|22.12|22.15|22.07|198
1613475900000|2021-02-16 11:45:00|22.15|22.07|22.25|22.17|22.25|22.17|22.15|22.07|148
1613476200000|2021-02-16 11:50:00|||||||||53
1613476500000|2021-02-16 11:55:00|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|13
1613476800000|2021-02-16 12:00:00|22.25|22.17|22.2|22.12|22.25|22.17|22.2|22.12|108
1613477100000|2021-02-16 12:05:00|22.15|22.07|22.2|22.12|22.2|22.12|22.15|22.07|303
1613477400000|2021-02-16 12:10:00|22.18|22.1|22.2|22.12|22.2|22.12|22.18|22.1|1
1613477700000|2021-02-16 12:15:00|22.18|22.1|22.2|22.12|22.2|22.12|22.18|22.1|0
1613478000000|2021-02-16 12:20:00|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1613478300000|2021-02-16 12:25:00|22.25|22.17|22.26|22.18|22.26|22.18|22.25|22.17|19
1613478900000|2021-02-16 12:35:00|22.3|22.22|22.26|22.18|22.31|22.23|22.26|22.18|412
1613479200000|2021-02-16 12:40:00|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|39
1613479500000|2021-02-16 12:45:00|||||||||72
1613479800000|2021-02-16 12:50:00|22.26|22.18|22.31|22.23|22.31|22.23|22.26|22.18|201
1613480100000|2021-02-16 12:55:00|||||||||50
1613480400000|2021-02-16 13:00:00|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|67
1613480700000|2021-02-16 13:05:00|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|43
1613481000000|2021-02-16 13:10:00|||||||||49
1613481300000|2021-02-16 13:15:00|22.26|22.18|22.31|22.23|22.31|22.23|22.26|22.18|265
1613481600000|2021-02-16 13:20:00|22.26|22.18|22.31|22.23|22.31|22.23|22.26|22.18|125
1613481900000|2021-02-16 13:25:00|22.26|22.18|22.31|22.23|22.31|22.23|22.26|22.18|177
1613482200000|2021-02-16 13:30:00|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|109
1613482500000|2021-02-16 13:35:00|22.41|22.33|22.36|22.28|22.41|22.33|22.36|22.28|66
1613482800000|2021-02-16 13:40:00|22.38|22.3|22.43|22.35|22.46|22.38|22.38|22.3|475
1613483100000|2021-02-16 13:45:00|22.41|22.33|22.41|22.33|22.43|22.35|22.41|22.33|130
1613483400000|2021-02-16 13:50:00|||||||||178
1613483700000|2021-02-16 13:55:00|22.43|22.35|22.56|22.48|22.56|22.48|22.41|22.33|1426
1613484000000|2021-02-16 14:00:00|22.61|22.53|22.61|22.53|22.66|22.58|22.61|22.53|332
1613484300000|2021-02-16 14:05:00|22.56|22.48|22.51|22.43|22.58|22.5|22.48|22.4|441
1613484600000|2021-02-16 14:10:00|22.56|22.48|22.56|22.48|22.56|22.48|22.51|22.43|210
1613484900000|2021-02-16 14:15:00|22.61|22.53|22.56|22.48|22.61|22.53|22.56|22.48|305
1613485200000|2021-02-16 14:20:00|22.51|22.43|22.51|22.43|22.56|22.48|22.51|22.43|656
1613485500000|2021-02-16 14:25:00|22.56|22.48|22.56|22.48|22.56|22.48|22.51|22.43|417
1613485800000|2021-02-16 14:30:00|22.61|22.53|22.56|22.48|22.61|22.53|22.51|22.43|430
1613486100000|2021-02-16 14:35:00|22.58|22.5|22.61|22.53|22.76|22.68|22.56|22.48|460
1613486400000|2021-02-16 14:40:00|22.63|22.55|22.56|22.48|22.66|22.58|22.56|22.48|449
1613486700000|2021-02-16 14:45:00|22.61|22.53|22.56|22.48|22.61|22.53|22.51|22.43|587
1613487000000|2021-02-16 14:50:00|22.59|22.51|22.61|22.53|22.66|22.58|22.56|22.48|665
1613487300000|2021-02-16 14:55:00|22.59|22.51|22.71|22.63|22.71|22.63|22.56|22.48|2749
1613487600000|2021-02-16 15:00:00|22.66|22.58|22.71|22.63|22.71|22.63|22.66|22.58|447
1613487900000|2021-02-16 15:05:00|22.66|22.58|22.71|22.63|22.71|22.63|22.66|22.58|279
1613488200000|2021-02-16 15:10:00|22.69|22.61|22.81|22.73|22.81|22.73|22.69|22.61|409
1613488500000|2021-02-16 15:15:00|22.78|22.7|22.66|22.58|22.81|22.73|22.66|22.58|687
1613488800000|2021-02-16 15:20:00|22.64|22.56|22.56|22.48|22.66|22.58|22.54|22.46|217
1613489100000|2021-02-16 15:25:00|22.61|22.53|22.46|22.38|22.61|22.53|22.46|22.38|633
1613489400000|2021-02-16 15:30:00|22.51|22.43|22.56|22.48|22.56|22.48|22.51|22.43|164
1613489700000|2021-02-16 15:35:00|22.54|22.46|22.51|22.43|22.56|22.48|22.51|22.43|321
1613490000000|2021-02-16 15:40:00|22.56|22.48|22.56|22.48|22.56|22.48|22.51|22.43|366
1613490300000|2021-02-16 15:45:00|22.61|22.53|22.66|22.58|22.71|22.63|22.61|22.53|813
1613490600000|2021-02-16 15:50:00|22.69|22.61|22.81|22.73|22.81|22.73|22.66|22.58|673
1613490900000|2021-02-16 15:55:00|22.86|22.78|22.66|22.58|22.86|22.78|22.66|22.58|592
1613491200000|2021-02-16 16:00:00|22.71|22.63|22.66|22.58|22.71|22.63|22.61|22.53|698
1613491500000|2021-02-16 16:05:00|22.61|22.53|22.66|22.58|22.71|22.63|22.61|22.53|586
1613491800000|2021-02-16 16:10:00|22.61|22.53|22.61|22.53|22.61|22.53|22.56|22.48|695
1613492100000|2021-02-16 16:15:00|22.66|22.58|22.52|22.44|22.66|22.58|22.47|22.39|1345
1613492400000|2021-02-16 16:20:00|22.51|22.43|22.66|22.58|22.66|22.58|22.47|22.39|611
1613492700000|2021-02-16 16:25:00|22.71|22.63|22.81|22.73|22.86|22.78|22.66|22.58|1253
1613493000000|2021-02-16 16:30:00|22.82|22.74|22.77|22.69|22.96|22.88|22.76|22.68|675
1613493300000|2021-02-16 16:35:00|22.72|22.64|22.72|22.64|22.79|22.71|22.72|22.64|182
1613493600000|2021-02-16 16:40:00|22.77|22.69|22.72|22.64|22.77|22.69|22.72|22.64|79
1613493900000|2021-02-16 16:45:00|22.74|22.66|22.89|22.81|22.89|22.81|22.72|22.64|65
1613494200000|2021-02-16 16:50:00|22.91|22.83|22.86|22.78|23.01|22.93|22.82|22.74|110
1613494500000|2021-02-16 16:55:00|22.91|22.83|22.91|22.83|23.06|22.98|22.86|22.78|178
1613494800000|2021-02-16 17:00:00|22.96|22.88|22.86|22.78|22.96|22.88|22.81|22.73|57
1613495100000|2021-02-16 17:05:00|22.87|22.79|23.02|22.94|23.04|22.96|22.86|22.78|9
1613495400000|2021-02-16 17:10:00|23.04|22.96|22.82|22.74|23.04|22.96|22.81|22.73|16
1613495700000|2021-02-16 17:15:00|22.81|22.73|22.82|22.74|22.89|22.81|22.72|22.64|26
1613496000000|2021-02-16 17:20:00|22.77|22.69|22.72|22.64|22.79|22.71|22.72|22.64|19
1613496300000|2021-02-16 17:25:00|22.67|22.59|22.67|22.59|22.69|22.61|22.67|22.59|55
1613496600000|2021-02-16 17:30:00|22.62|22.54|22.62|22.54|22.67|22.59|22.62|22.54|82
1613496900000|2021-02-16 17:35:00|22.65|22.57|22.77|22.69|22.77|22.69|22.57|22.49|102
1613497200000|2021-02-16 17:40:00|22.74|22.66|22.79|22.71|22.79|22.71|22.67|22.59|27
1613497500000|2021-02-16 17:45:00|22.77|22.69|22.79|22.71|22.79|22.71|22.72|22.64|11
1613497800000|2021-02-16 17:50:00|22.77|22.69|22.69|22.61|22.82|22.74|22.67|22.59|32
1613498100000|2021-02-16 17:55:00|22.72|22.64|22.67|22.59|22.72|22.64|22.67|22.59|4
1613498400000|2021-02-16 18:00:00|22.62|22.54|22.57|22.49|22.67|22.59|22.57|22.49|73
1613498700000|2021-02-16 18:05:00|22.62|22.54|22.62|22.54|22.65|22.57|22.57|22.49|27
1613499000000|2021-02-16 18:10:00|22.57|22.49|22.52|22.44|22.57|22.49|22.52|22.44|149
1613499300000|2021-02-16 18:15:00|22.57|22.49|22.57|22.49|22.57|22.49|22.52|22.44|193
1613499600000|2021-02-16 18:20:00|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|18
1613499900000|2021-02-16 18:25:00|22.57|22.49|22.52|22.44|22.57|22.49|22.52|22.44|48
1613500200000|2021-02-16 18:30:00|22.47|22.39|22.47|22.39|22.52|22.44|22.47|22.39|62
1613500500000|2021-02-16 18:35:00|22.42|22.34|22.48|22.4|22.53|22.45|22.42|22.34|54
1613500800000|2021-02-16 18:40:00|22.5|22.42|22.52|22.44|22.57|22.49|22.45|22.37|20
1613501100000|2021-02-16 18:45:00|22.5|22.42|22.48|22.4|22.6|22.52|22.48|22.4|16
1613501400000|2021-02-16 18:50:00|22.5|22.42|22.55|22.47|22.55|22.47|22.48|22.4|10
1613502000000|2021-02-16 19:00:00|22.53|22.45|22.55|22.47|22.58|22.5|22.53|22.45|0
1613502300000|2021-02-16 19:05:00|22.53|22.45|22.55|22.47|22.55|22.47|22.53|22.45|0
1613502600000|2021-02-16 19:10:00|22.58|22.5|22.55|22.47|22.6|22.52|22.53|22.45|15
1613502900000|2021-02-16 19:15:00|22.53|22.45|22.5|22.42|22.58|22.5|22.5|22.42|0
1613503200000|2021-02-16 19:20:00|22.48|22.4|22.5|22.42|22.5|22.42|22.48|22.4|0
1613503500000|2021-02-16 19:25:00|22.48|22.4|22.46|22.38|22.51|22.43|22.46|22.38|9
1613503800000|2021-02-16 19:30:00|22.48|22.4|22.46|22.38|22.48|22.4|22.46|22.38|0
1613504100000|2021-02-16 19:35:00|22.43|22.35|22.46|22.38|22.5|22.42|22.43|22.35|1
1613504400000|2021-02-16 19:40:00|22.48|22.4|22.46|22.38|22.51|22.43|22.46|22.38|0
1613504700000|2021-02-16 19:45:00|22.45|22.37|22.51|22.43|22.51|22.43|22.45|22.37|0
1613505000000|2021-02-16 19:50:00|22.53|22.45|22.61|22.53|22.65|22.57|22.51|22.43|7
1613505300000|2021-02-16 19:55:00|22.58|22.5|22.62|22.37|22.67|22.5|22.55|22.37|5
1613505600000|2021-02-16 20:00:00|22.64|22.39|22.6|22.52|22.69|22.57|22.58|22.39|1
1613505900000|2021-02-16 20:05:00|22.66|22.41|22.56|22.48|22.66|22.52|22.55|22.41|0
1613506200000|2021-02-16 20:10:00|22.58|22.5|22.56|22.48|22.67|22.53|22.56|22.42|0
1613506500000|2021-02-16 20:15:00|22.58|22.5|22.56|22.48|22.58|22.5|22.48|22.4|0
1613506800000|2021-02-16 20:20:00|22.51|22.43|22.56|22.48|22.61|22.53|22.51|22.43|0
1613507100000|2021-02-16 20:25:00|22.53|22.45|22.53|22.45|22.58|22.5|22.53|22.45|0
1613507400000|2021-02-16 20:30:00|22.56|22.48|22.53|22.45|22.58|22.5|22.53|22.45|21
1613507700000|2021-02-16 20:35:00|22.56|22.48|22.68|22.6|22.71|22.63|22.56|22.48|1
1613508000000|2021-02-16 20:40:00|22.66|22.58|22.66|22.58|22.72|22.63|22.61|22.47|0
1613508300000|2021-02-16 20:45:00|22.72|22.47|22.68|22.6|22.72|22.63|22.61|22.47|1
1613508600000|2021-02-16 20:50:00|22.66|22.58|22.82|22.57|22.89|22.68|22.66|22.52|4
1613508900000|2021-02-16 20:55:00|22.71|22.63|22.78|22.7|22.82|22.7|22.66|22.47|6
1613520900000|2021-02-17 00:15:00|22.89|22.81|23.15|22.85|23.18|22.88|22.89|22.8|0
1613521200000|2021-02-17 00:20:00|23.13|22.88|23.2|22.9|23.2|22.9|23.1|22.85|0
1613521500000|2021-02-17 00:25:00|23.15|22.83|23.18|22.93|23.18|22.93|23.13|22.83|0
1613521800000|2021-02-17 00:30:00|23.07|22.99|23.04|22.96|23.18|22.99|23.04|22.93|7
1613522100000|2021-02-17 00:35:00|23.07|22.99|23.18|22.93|23.18|22.99|23.04|22.93|0
1613522400000|2021-02-17 00:40:00|23.07|22.99|23.18|22.93|23.18|22.99|23.07|22.93|0
1613523300000|2021-02-17 00:55:00|23.12|23.04|23.12|23.04|23.23|23.04|23.12|22.98|0
1613523600000|2021-02-17 01:00:00|23.23|22.98|23.19|23.11|23.23|23.11|23.17|22.98|0
1613523900000|2021-02-17 01:05:00|23.17|23.09|23.19|23.11|23.23|23.11|23.17|22.98|0
1613524500000|2021-02-17 01:15:00|23.17|23.09|23.23|22.98|23.23|23.11|23.17|22.98|0
1613525700000|2021-02-17 01:35:00|23.2|22.95|23.2|22.95|23.23|22.98|23.18|22.93|0
1613526000000|2021-02-17 01:40:00|23.18|22.93|23.2|22.95|23.23|22.98|23.18|22.93|0
1613526300000|2021-02-17 01:45:00|23.23|22.98|23.2|22.95|23.23|22.98|23.2|22.95|0
1613526600000|2021-02-17 01:50:00|23.18|22.93|23.2|22.95|23.2|22.95|23.18|22.93|0
1613526900000|2021-02-17 01:55:00|23.23|22.98|23.2|22.95|23.23|22.98|23.2|22.95|0
1613527200000|2021-02-17 02:00:00|23.23|22.98|23.21|22.96|23.23|22.98|23.2|22.95|0
1613527500000|2021-02-17 02:05:00|23.23|22.98|23.18|22.93|23.23|22.98|23.18|22.93|0
1613527800000|2021-02-17 02:10:00|23.12|23.04|23.18|22.93|23.23|23.04|23.12|22.93|0
1613528100000|2021-02-17 02:15:00|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|0
1613528700000|2021-02-17 02:25:00|23.1|23.02|23.12|23.04|23.12|23.04|23.07|22.99|0
1613529000000|2021-02-17 02:30:00|23.18|22.93|23.18|22.93|23.18|22.93|23.18|22.93|0
1613529300000|2021-02-17 02:35:00|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|0
1613529900000|2021-02-17 02:45:00|23.05|22.97|23.05|22.97|23.07|22.99|23.05|22.97|0
1613531100000|2021-02-17 03:05:00|23.03|22.78|23.01|22.76|23.03|22.78|23.01|22.76|83
1613531400000|2021-02-17 03:10:00|23.03|22.78|22.96|22.71|23.03|22.78|22.96|22.71|0
1613531700000|2021-02-17 03:15:00|23.01|22.76|23.01|22.76|23.01|22.76|23.01|22.76|0
1613533200000|2021-02-17 03:40:00||22.71||22.71||22.76||22.71|0
1613533500000|2021-02-17 03:45:00|22.97|22.72|23.01|22.71|23.01|22.72|22.94|22.69|0
1613533800000|2021-02-17 03:50:00|22.97|22.72|22.94|22.69|23.01|22.72|22.94|22.69|0
1613534100000|2021-02-17 03:55:00|22.96|22.71|22.94|22.69|22.96|22.71|22.94|22.69|0
1613534400000|2021-02-17 04:00:00|22.96|22.71|23.01|22.71|23.01|22.71|22.94|22.69|0
1613534700000|2021-02-17 04:05:00|22.96|22.69|22.94|22.69|22.96|22.69|22.94|22.69|0
1613535600000|2021-02-17 04:20:00|22.97|22.72|23.02|22.72|23.02|22.77|22.97|22.72|0
1613536200000|2021-02-17 04:30:00|22.97|22.69|23.02|22.72|23.02|22.72|22.97|22.69|0
1613536800000|2021-02-17 04:40:00|22.97||23.02||23.02||22.97||0
1613537400000|2021-02-17 04:50:00|22.97|22.69|23.02|22.72|23.02|22.72|22.97|22.69|0
1613537700000|2021-02-17 04:55:00|22.97||23.02||23.02||22.97||0
1613538000000|2021-02-17 05:00:00|22.97|22.69|22.94|22.69|22.97|22.72|22.94|22.69|0
1613538600000|2021-02-17 05:10:00|22.97|22.72|23.02|22.72|23.02|22.72|22.97|22.72|0
1613538900000|2021-02-17 05:15:00|22.97|22.69|22.94|22.69|23.02|22.72|22.94|22.69|0
1613539500000|2021-02-17 05:25:00|22.84|22.76|22.83|22.75|22.89|22.76|22.83|22.64|0
1613539800000|2021-02-17 05:30:00|22.89|22.64|22.74|22.66|22.9|22.71|22.74|22.6|0
1613540400000|2021-02-17 05:40:00|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|0
1613540700000|2021-02-17 05:45:00|22.74|22.66|22.76|22.68|22.9|22.71|22.74|22.65|0
1613541000000|2021-02-17 05:50:00|22.79|22.71|22.76|22.68|22.79|22.71|22.76|22.68|0
1613541300000|2021-02-17 05:55:00|22.79|22.71|22.84|22.76|22.86|22.78|22.76|22.68|0
1613541600000|2021-02-17 06:00:00|22.86|22.78|22.84|22.76|22.86|22.78|22.84|22.76|0
1613541900000|2021-02-17 06:05:00|22.86|22.78|22.89|22.81|22.93|22.85|22.86|22.78|0
1613542200000|2021-02-17 06:10:00|22.86|22.78|22.84|22.76|22.86|22.78|22.81|22.73|0
1613542500000|2021-02-17 06:15:00|22.81|22.73|22.81|22.73|22.84|22.76|22.81|22.73|0
1613542800000|2021-02-17 06:20:00|22.84|22.76|22.84|22.76|22.84|22.76|22.81|22.73|0
1613543100000|2021-02-17 06:25:00|22.81|22.73|22.69|22.61|22.81|22.73|22.69|22.61|10
1613543400000|2021-02-17 06:30:00|22.72|22.64|22.74|22.66|22.8|22.66|22.69|22.55|0
1613543700000|2021-02-17 06:35:00|22.85|22.6|22.74|22.66|22.85|22.66|22.74|22.6|0
1613544000000|2021-02-17 06:40:00|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|0
1613544300000|2021-02-17 06:45:00|22.8|22.55|22.8|22.55|22.8|22.61|22.69|22.55|0
1613544600000|2021-02-17 06:50:00|22.85|22.6|22.78|22.53|22.85|22.66|22.69|22.51|0
1613544900000|2021-02-17 06:55:00|22.76|22.51|22.78|22.53|22.8|22.55|22.76|22.51|0
1613545200000|2021-02-17 07:00:00|22.85|22.6|22.72|22.64|22.85|22.66|22.72|22.55|0
1613545500000|2021-02-17 07:05:00|22.69|22.61|22.69|22.61|22.72|22.64|22.69|22.61|48
1613545800000|2021-02-17 07:10:00|22.72|22.64|22.7|22.62|22.72|22.64|22.69|22.61|13
1613546100000|2021-02-17 07:15:00|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1613547000000|2021-02-17 07:30:00|22.77|22.69|22.77|22.69|22.82|22.74|22.77|22.69|148
1613547300000|2021-02-17 07:35:00|22.72|22.64|22.72|22.64|22.77|22.69|22.72|22.64|229
1613547600000|2021-02-17 07:40:00|22.77|22.69|22.74|22.66|22.77|22.69|22.72|22.64|78
1613547900000|2021-02-17 07:45:00|22.72|22.64|22.72|22.64|22.77|22.69|22.72|22.64|23
1613548500000|2021-02-17 07:55:00|22.77|22.69|22.77|22.69|22.77|22.69|22.74|22.66|69
1613548800000|2021-02-17 08:00:00|22.74|22.66|22.96|22.88|22.97|22.89|22.72|22.64|502
1613549100000|2021-02-17 08:05:00|22.97|22.89|23.07|22.99|23.16|23.08|22.92|22.84|769
1613549400000|2021-02-17 08:10:00|23.06|22.98|22.97|22.89|23.12|23.04|22.97|22.89|505
1613549700000|2021-02-17 08:15:00|23.02|22.94|23.02|22.94|23.02|22.94|22.97|22.89|240
1613550000000|2021-02-17 08:20:00|22.99|22.91|22.8|22.72|23.02|22.94|22.72|22.64|315
1613550300000|2021-02-17 08:25:00|22.77|22.69|22.62|22.54|22.8|22.72|22.57|22.49|308
1613550600000|2021-02-17 08:30:00|22.57|22.49|22.57|22.49|22.62|22.54|22.57|22.49|303
1613550900000|2021-02-17 08:35:00|22.62|22.54|22.57|22.49|22.62|22.54|22.57|22.49|192
1613551200000|2021-02-17 08:40:00|22.52|22.44|22.53|22.45|22.57|22.49|22.48|22.4|345
1613551500000|2021-02-17 08:45:00|22.48|22.4|22.53|22.45|22.58|22.5|22.48|22.4|295
1613551800000|2021-02-17 08:50:00|22.5|22.42|22.43|22.35|22.58|22.5|22.43|22.35|193
1613552100000|2021-02-17 08:55:00|22.4|22.32|22.48|22.4|22.48|22.4|22.38|22.3|447
1613552400000|2021-02-17 09:00:00|22.53|22.45|22.48|22.4|22.53|22.45|22.48|22.4|432
1613552700000|2021-02-17 09:05:00|22.53|22.45|22.58|22.5|22.58|22.5|22.48|22.4|150
1613553000000|2021-02-17 09:10:00|22.62|22.54|22.63|22.55|22.72|22.64|22.58|22.5|111
1613553300000|2021-02-17 09:15:00|22.67|22.59|22.7|22.62|22.77|22.69|22.67|22.59|114
1613553600000|2021-02-17 09:20:00|22.67|22.59|22.58|22.5|22.72|22.64|22.58|22.5|66
1613553900000|2021-02-17 09:25:00|22.62|22.54|22.63|22.55|22.68|22.6|22.58|22.5|100
1613554200000|2021-02-17 09:30:00|22.67|22.59|22.77|22.69|22.77|22.69|22.65|22.57|889
1613554500000|2021-02-17 09:35:00|22.82|22.74|22.87|22.79|22.92|22.84|22.82|22.74|201
1613554800000|2021-02-17 09:40:00|22.82|22.74|22.77|22.69|22.87|22.79|22.72|22.64|58
1613555100000|2021-02-17 09:45:00|22.82|22.74|22.8|22.72|22.82|22.74|22.77|22.69|42
1613555400000|2021-02-17 09:50:00|22.77|22.69|22.72|22.64|22.77|22.69|22.67|22.59|198
1613555700000|2021-02-17 09:55:00|22.73|22.65|22.72|22.64|22.73|22.65|22.72|22.64|68
1613556000000|2021-02-17 10:00:00|||||||||19
1613556300000|2021-02-17 10:05:00|22.73|22.65|22.63|22.55|22.73|22.65|22.63|22.55|62
1613556600000|2021-02-17 10:10:00|22.58|22.5|22.53|22.45|22.58|22.5|22.53|22.45|56
1613556900000|2021-02-17 10:15:00|22.58|22.5|22.65|22.57|22.67|22.59|22.58|22.5|147
1613557200000|2021-02-17 10:20:00|22.67|22.59|22.63|22.55|22.67|22.59|22.62|22.54|51
1613557500000|2021-02-17 10:25:00|22.62|22.54|22.58|22.5|22.63|22.55|22.58|22.5|31
1613557800000|2021-02-17 10:30:00|22.55|22.47|22.58|22.5|22.58|22.5|22.48|22.4|344
1613558100000|2021-02-17 10:35:00|22.62|22.54|22.72|22.64|22.72|22.64|22.62|22.54|267
1613558400000|2021-02-17 10:40:00|22.7|22.62|22.72|22.64|22.72|22.64|22.67|22.59|99
1613558700000|2021-02-17 10:45:00|22.67|22.59|22.72|22.64|22.72|22.64|22.67|22.59|208
1613559000000|2021-02-17 10:50:00|22.77|22.69|22.82|22.74|22.82|22.74|22.77|22.69|681
1613559300000|2021-02-17 10:55:00|22.85|22.77|22.87|22.79|22.87|22.79|22.82|22.74|657
1613559600000|2021-02-17 11:00:00|22.85|22.77|22.87|22.79|22.87|22.79|22.8|22.72|183
1613559900000|2021-02-17 11:05:00|22.85|22.77|22.97|22.89|23.02|22.94|22.82|22.74|427
1613560200000|2021-02-17 11:10:00|22.95|22.87|22.87|22.79|22.97|22.89|22.85|22.77|188
1613560500000|2021-02-17 11:15:00|22.9|22.82|22.87|22.79|22.92|22.84|22.87|22.79|23
1613560800000|2021-02-17 11:20:00|22.9|22.82|22.87|22.79|22.9|22.82|22.87|22.79|35
1613561100000|2021-02-17 11:25:00|22.92|22.84|22.87|22.79|22.92|22.84|22.82|22.74|161
1613561400000|2021-02-17 11:30:00|22.85|22.77|22.82|22.74|22.85|22.77|22.82|22.74|7
1613561700000|2021-02-17 11:35:00|22.8|22.72|22.82|22.74|22.82|22.74|22.8|22.72|255
1613562000000|2021-02-17 11:40:00|22.78|22.7|22.82|22.74|22.83|22.75|22.78|22.7|21
1613562300000|2021-02-17 11:45:00|22.83|22.75|22.87|22.79|22.87|22.79|22.83|22.75|513
1613562600000|2021-02-17 11:50:00|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|28
1613562900000|2021-02-17 11:55:00|22.78|22.7|22.78|22.7|22.83|22.75|22.78|22.7|54
1613563200000|2021-02-17 12:00:00|22.8|22.72|22.8|22.72|22.83|22.75|22.78|22.7|23
1613563500000|2021-02-17 12:05:00|22.83|22.75|22.83|22.75|22.83|22.75|22.78|22.7|43
1613563800000|2021-02-17 12:10:00|22.85|22.77|22.83|22.75|22.85|22.77|22.83|22.75|1
1613564100000|2021-02-17 12:15:00|22.85|22.77|22.83|22.75|22.88|22.8|22.83|22.75|25
1613564400000|2021-02-17 12:20:00|22.85|22.77|22.83|22.75|22.85|22.77|22.83|22.75|1
1613565000000|2021-02-17 12:30:00|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|14
1613565300000|2021-02-17 12:35:00|22.73|22.65|22.73|22.65|22.78|22.7|22.68|22.6|192
1613565600000|2021-02-17 12:40:00|22.78|22.7|22.78|22.7|22.78|22.7|22.73|22.65|47
1613565900000|2021-02-17 12:45:00|||||||||36
1613566200000|2021-02-17 12:50:00|||||||||10
1613566500000|2021-02-17 12:55:00|22.74|22.66|22.78|22.7|22.78|22.7|22.73|22.65|36
1613566800000|2021-02-17 13:00:00|22.74|22.66|22.78|22.7|22.78|22.7|22.74|22.66|20
1613567100000|2021-02-17 13:05:00|22.76|22.68|22.78|22.7|22.78|22.7|22.76|22.68|24
1613567400000|2021-02-17 13:10:00|22.74|22.66|22.78|22.7|22.78|22.7|22.74|22.66|67
1613567700000|2021-02-17 13:15:00|22.74|22.66|22.93|22.85|22.93|22.85|22.74|22.66|1133
1613568000000|2021-02-17 13:20:00|22.95|22.87|22.93|22.85|22.98|22.9|22.93|22.85|124
1613568300000|2021-02-17 13:25:00|22.95|22.87|22.98|22.9|22.98|22.9|22.93|22.85|245
1613568600000|2021-02-17 13:30:00|22.95|22.87|22.98|22.9|23.08|23|22.93|22.85|410
1613568900000|2021-02-17 13:35:00|23.02|22.94|22.98|22.9|23.07|22.99|22.98|22.9|32
1613569200000|2021-02-17 13:40:00|22.95|22.87|22.98|22.9|22.98|22.9|22.93|22.85|46
1613569500000|2021-02-17 13:45:00|23.03|22.95|23.03|22.95|23.03|22.95|22.98|22.9|67
1613569800000|2021-02-17 13:50:00|23|22.92|23.23|23.15|23.28|23.2|22.98|22.9|498
1613570100000|2021-02-17 13:55:00|23.18|23.1|23.13|23.05|23.23|23.15|23.13|23.05|265
1613570400000|2021-02-17 14:00:00|23.15|23.07|23.03|22.95|23.18|23.1|22.98|22.9|435
1613570700000|2021-02-17 14:05:00|23.05|22.97|23.18|23.1|23.23|23.15|23.03|22.95|300
1613571000000|2021-02-17 14:10:00|23.15|23.07|23.28|23.2|23.28|23.2|23.08|23|76
1613571300000|2021-02-17 14:15:00|23.25|23.17|23.18|23.1|23.25|23.17|23.13|23.05|223
1613571600000|2021-02-17 14:20:00|23.15|23.07|23.23|23.15|23.23|23.15|23.15|23.07|29
1613571900000|2021-02-17 14:25:00|23.18|23.1|23.33|23.25|23.33|23.25|23.18|23.1|612
1613572200000|2021-02-17 14:30:00|23.37|23.29|23.33|23.25|23.47|23.39|23.33|23.25|1255
1613572500000|2021-02-17 14:35:00|23.38|23.3|23.45|23.37|23.57|23.49|23.23|23.15|1156
1613572800000|2021-02-17 14:40:00|23.43|23.35|23.38|23.3|23.48|23.4|23.23|23.15|591
1613573100000|2021-02-17 14:45:00|23.33|23.25|23.23|23.15|23.38|23.3|23.18|23.1|952
1613573400000|2021-02-17 14:50:00|23.18|23.1|23.08|23|23.18|23.1|23.08|23|367
1613573700000|2021-02-17 14:55:00|23.13|23.05|23.33|23.25|23.33|23.25|23.08|23|304
1613574000000|2021-02-17 15:00:00|23.28|23.2|23.33|23.25|23.33|23.25|23.23|23.15|311
1613574300000|2021-02-17 15:05:00|23.28|23.2|23.09|23.01|23.41|23.33|23.09|23.01|432
1613574600000|2021-02-17 15:10:00|23.13|23.05|23.29|23.21|23.33|23.25|23.09|23.01|393
1613574900000|2021-02-17 15:15:00|23.28|23.2|23.24|23.16|23.38|23.3|23.24|23.16|410
1613575200000|2021-02-17 15:20:00|23.19|23.11|23.43|23.35|23.46|23.38|23.19|23.11|278
1613575500000|2021-02-17 15:25:00|23.46|23.38|23.48|23.4|23.58|23.5|23.41|23.33|800
1613575800000|2021-02-17 15:30:00|23.49|23.41|23.48|23.4|23.63|23.55|23.43|23.35|485
1613576100000|2021-02-17 15:35:00|23.43|23.35|23.38|23.3|23.48|23.4|23.33|23.25|609
1613576400000|2021-02-17 15:40:00|23.39|23.31|23.48|23.4|23.48|23.4|23.29|23.21|507
1613576700000|2021-02-17 15:45:00|23.46|23.38|23.19|23.11|23.49|23.41|23.14|23.06|1352
1613577000000|2021-02-17 15:50:00|23.16|23.08|23.19|23.11|23.24|23.16|23.14|23.06|392
1613577300000|2021-02-17 15:55:00|23.14|23.06|23.29|23.21|23.34|23.26|23.14|23.06|343
1613577600000|2021-02-17 16:00:00|23.3|23.22|23.49|23.41|23.49|23.41|23.29|23.21|593
1613577900000|2021-02-17 16:05:00|23.44|23.36|23.4|23.32|23.55|23.47|23.35|23.27|630
1613578200000|2021-02-17 16:10:00|23.42|23.34|23.49|23.41|23.5|23.42|23.42|23.34|708
1613578500000|2021-02-17 16:15:00|23.54|23.46|23.59|23.51|23.59|23.51|23.44|23.36|440
1613578800000|2021-02-17 16:20:00|23.54|23.46|23.54|23.46|23.59|23.51|23.44|23.36|481
1613579100000|2021-02-17 16:25:00|23.53|23.45|23.54|23.46|23.59|23.51|23.39|23.31|1730
1613579400000|2021-02-17 16:30:00|23.59|23.51|23.61|23.53|23.74|23.66|23.46|23.38|536
1613579700000|2021-02-17 16:35:00|23.59|23.51|23.69|23.61|23.69|23.61|23.59|23.51|392
1613580000000|2021-02-17 16:40:00|23.64|23.56|23.69|23.61|23.74|23.66|23.54|23.46|394
1613580300000|2021-02-17 16:45:00|23.66|23.58|23.47|23.39|23.74|23.66|23.44|23.36|166
1613580600000|2021-02-17 16:50:00|23.49|23.41|23.47|23.39|23.54|23.46|23.44|23.36|51
1613580900000|2021-02-17 16:55:00|23.44|23.36|23.44|23.36|23.54|23.46|23.44|23.36|68
1613581200000|2021-02-17 17:00:00|23.39|23.31|23.39|23.31|23.44|23.36|23.39|23.31|202
1613581500000|2021-02-17 17:05:00|23.44|23.36|23.39|23.31|23.44|23.36|23.39|23.31|3
1613581800000|2021-02-17 17:10:00|23.42|23.34|23.44|23.36|23.49|23.41|23.42|23.34|750
1613582100000|2021-02-17 17:15:00|23.39|23.31|23.39|23.31|23.44|23.36|23.37|23.29|63
1613582400000|2021-02-17 17:20:00|23.37|23.29|23.34|23.26|23.39|23.31|23.34|23.26|2
1613582700000|2021-02-17 17:25:00|23.29|23.21|23.24|23.16|23.37|23.29|23.24|23.16|66
1613583000000|2021-02-17 17:30:00|23.29|23.21|23.19|23.11|23.29|23.21|23.19|23.11|36
1613583300000|2021-02-17 17:35:00|23.2|23.12|23.24|23.16|23.24|23.16|23.19|23.11|7
1613583600000|2021-02-17 17:40:00|23.19|23.11|23.19|23.11|23.24|23.16|23.17|23.09|6
1613583900000|2021-02-17 17:45:00|23.17|23.09|23.1|23.02|23.17|23.09|23.09|23.01|282
1613584200000|2021-02-17 17:50:00|23.14|23.06|23.14|23.06|23.17|23.09|23.09|23.01|28
1613584500000|2021-02-17 17:55:00|23.15|23.07|23.15|23.07|23.19|23.11|23.14|23.06|7
1613584800000|2021-02-17 18:00:00|23.14|23.06|23.15|23.07|23.19|23.11|23.1|23.02|70
1613585100000|2021-02-17 18:05:00|23.17|23.09|23.09|23.01|23.17|23.09|23.09|23.01|5
1613585400000|2021-02-17 18:10:00|23.1|23.02|23.1|23.02|23.15|23.07|23.09|23.01|125
1613585700000|2021-02-17 18:15:00|23.12|23.04|23.1|23.02|23.14|23.06|23.1|23.02|0
1613586300000|2021-02-17 18:25:00|23.15|23.07|23.05|22.97|23.2|23.12|23|22.92|93
1613586900000|2021-02-17 18:35:00|23.1|23.02|23.1|23.02|23.1|23.02|23.05|22.97|18
1613587200000|2021-02-17 18:40:00|23.05|22.97|23.07|22.99|23.1|23.02|23.05|22.97|5
1613587500000|2021-02-17 18:45:00|23.1|23.02|23.2|23.12|23.2|23.12|23.07|22.99|172
1613587800000|2021-02-17 18:50:00|23.17|23.09|23.24|23.16|23.29|23.21|23.17|23.09|346
1613588100000|2021-02-17 18:55:00|23.22|23.14|23.24|23.16|23.25|23.17|23.22|23.14|3
1613588400000|2021-02-17 19:00:00|23.22|23.14|23.15|23.07|23.22|23.14|23.05|22.97|19
1613588700000|2021-02-17 19:05:00|23.17|23.09|23.02|22.94|23.2|23.12|23.02|22.94|5
1613589000000|2021-02-17 19:10:00|23|22.92|23.09|23.01|23.12|23.04|23|22.92|31
1613589300000|2021-02-17 19:15:00|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|8
1613589600000|2021-02-17 19:20:00|23|22.92|23.12|23.04|23.17|23.09|23|22.92|35
1613589900000|2021-02-17 19:25:00|23.15|23.07|23.17|23.09|23.2|23.12|23.12|23.04|6
1613590200000|2021-02-17 19:30:00|23.15|23.07|23.12|23.04|23.17|23.09|23.12|23.04|0
1613590500000|2021-02-17 19:35:00|23.13|23.05|23.03|22.95|23.13|23.05|23|22.92|7
1613590800000|2021-02-17 19:40:00|23.05|22.97|23|22.92|23.12|23.04|23|22.92|10
1613591100000|2021-02-17 19:45:00|23.02|22.94|23.05|22.97|23.05|22.97|22.98|22.9|29
1613591400000|2021-02-17 19:50:00|23.03|22.95|23.05|22.97|23.1|23.02|23|22.92|36
1613591700000|2021-02-17 19:55:00|23.07|22.99|23.03|22.95|23.1|23.02|23|22.92|51
1613592000000|2021-02-17 20:00:00|23.02|22.94|22.95|22.87|23.03|22.95|22.95|22.87|0
1613592300000|2021-02-17 20:05:00|22.93|22.85|22.88|22.8|22.93|22.85|22.88|22.8|29
1613592600000|2021-02-17 20:10:00|22.9|22.82|22.86|22.78|22.91|22.83|22.86|22.78|4
1613592900000|2021-02-17 20:15:00|22.85|22.77|22.81|22.73|22.86|22.78|22.81|22.73|25
1613593200000|2021-02-17 20:20:00|22.78|22.7|22.76|22.68|22.78|22.7|22.73|22.65|46
1613593500000|2021-02-17 20:25:00|22.75|22.67|22.78|22.7|22.81|22.73|22.75|22.67|18
1613593800000|2021-02-17 20:30:00|22.76|22.68|22.76|22.68|22.78|22.7|22.75|22.67|0
1613594100000|2021-02-17 20:35:00|22.71|22.63|22.78|22.7|22.78|22.7|22.71|22.63|100
1613594400000|2021-02-17 20:40:00|22.81|22.73|22.81|22.73|22.81|22.73|22.76|22.68|19
1613594700000|2021-02-17 20:45:00|22.78|22.7|22.74|22.66|22.78|22.7|22.73|22.65|35
1613595000000|2021-02-17 20:50:00|22.71|22.63|22.64|22.56|22.76|22.68|22.64|22.56|69
1613595300000|2021-02-17 20:55:00|22.71|22.63|22.85|22.6|22.85|22.68|22.69|22.5|135
1613607300000|2021-02-18 00:15:00|22.83|22.58|22.93|22.63|22.93|22.63|22.83|22.58|0
1613607600000|2021-02-18 00:20:00|22.92|22.67|22.88|22.63|22.93|22.67|22.88|22.63|0
1613607900000|2021-02-18 00:25:00|22.87|22.62|22.89|22.64|22.89|22.64|22.83|22.58|0
1613608200000|2021-02-18 00:30:00|22.87|22.62|22.87|22.62|22.87|22.62|22.87|22.62|0
1613608500000|2021-02-18 00:35:00|22.85|22.6|22.82|22.57|22.87|22.62|22.82|22.57|0
1613608800000|2021-02-18 00:40:00|22.8|22.55|22.82|22.57|22.82|22.57|22.8|22.55|0
1613609100000|2021-02-18 00:45:00|22.8|22.55|22.82|22.57|22.82|22.57|22.8|22.55|0
1613609400000|2021-02-18 00:50:00|22.8|22.55|22.87|22.62|22.87|22.62|22.8|22.55|0
1613609700000|2021-02-18 00:55:00|22.85|22.6|22.87|22.62|22.87|22.62|22.85|22.57|0
1613610000000|2021-02-18 01:00:00|22.82|22.57|22.87|22.62|22.87|22.62|22.82|22.57|0
1613610300000|2021-02-18 01:05:00|22.85|22.6|22.82|22.57|22.85|22.6|22.82|22.57|0
1613610600000|2021-02-18 01:10:00|22.83|22.58|22.87|22.62|22.92|22.67|22.83|22.57|0
1613610900000|2021-02-18 01:15:00|22.88|22.63|22.87|22.62|22.88|22.63|22.87|22.62|0
1613611800000|2021-02-18 01:30:00|22.9|22.65|22.92|22.67|22.92|22.67|22.87|22.6|0
1613612100000|2021-02-18 01:35:00|22.97|22.72|23.01|22.93|23.01|22.93|22.97|22.72|9
1613612400000|2021-02-18 01:40:00|23.03|22.95|23.08|23|23.08|23|23.03|22.95|1
1613612700000|2021-02-18 01:45:00|23.14|22.89|23.03|22.95|23.19|23|23.03|22.89|0
1613613000000|2021-02-18 01:50:00|23.01|22.93|23.01|22.93|23.03|22.95|23.01|22.93|0
1613613300000|2021-02-18 01:55:00|23.03|22.95|23.01|22.93|23.03|22.95|23.01|22.93|0
1613613600000|2021-02-18 02:00:00|23.03|22.95|23.03|22.95|23.06|22.98|23.01|22.93|0
1613613900000|2021-02-18 02:05:00|23.05|22.97|23.08|23|23.08|23|23.03|22.95|0
1613614200000|2021-02-18 02:10:00|23.06|22.98|23.03|22.95|23.08|23|23.03|22.95|0
1613614500000|2021-02-18 02:15:00|23.01|22.93|23.01|22.93|23.03|22.95|23.01|22.93|0
1613615100000|2021-02-18 02:25:00|23.03|22.95|23.01|22.93|23.06|22.98|23.01|22.93|0
1613616300000|2021-02-18 02:45:00|22.99|22.91|22.89|22.81|22.99|22.91|22.89|22.81|7
1613616600000|2021-02-18 02:50:00|22.95|22.7|22.88|22.63|22.95|22.7|22.85|22.6|0
1613616900000|2021-02-18 02:55:00|22.9|22.65|22.88|22.63|22.92|22.67|22.88|22.62|0
1613617200000|2021-02-18 03:00:00|22.92|22.62|22.97|22.67|22.97|22.7|22.88|22.62|0
1613618100000|2021-02-18 03:15:00|23|22.7|23.02|22.72|23.05|22.77|22.97|22.67|0
1613618400000|2021-02-18 03:20:00|23.07|22.77|23.12|22.87|23.17|22.92|23.02|22.72|0
1613618700000|2021-02-18 03:25:00|23.14|22.89|23.17|22.92|23.17|22.92|23.12|22.87|0
1613619000000|2021-02-18 03:30:00|23.18|22.93|23.17|22.92|23.18|22.93|23.17|22.92|0
1613619300000|2021-02-18 03:35:00|23.18|22.93|23.17|22.92|23.18|22.93|23.17|22.92|0
1613620500000|2021-02-18 03:55:00|23.2|22.95|23.17|22.92|23.2|22.95|23.17|22.92|0
1613620800000|2021-02-18 04:00:00|23.19|22.94|23.2|22.95|23.2|22.95|23.17|22.92|0
1613621100000|2021-02-18 04:05:00|23.17|22.92|23.24|23.16|23.35|23.16|23.14|22.92|1
1613621400000|2021-02-18 04:10:00|23.35|23.1|23.35|23.1|23.35|23.19|23.24|23.1|0
1613621700000|2021-02-18 04:15:00|23.24|23.16|23.32|23.24|23.35|23.24|23.24|23.05|0
1613622000000|2021-02-18 04:20:00|23.34|23.26|23.3|23.05|23.34|23.26|23.24|23.05|0
1613622300000|2021-02-18 04:25:00|23.19|23.11|23.3|23.05|23.3|23.11|23.19|23|0
1613622600000|2021-02-18 04:30:00|23.19|23.11|23.25|23|23.3|23.11|23.17|22.98|0
1613622900000|2021-02-18 04:35:00|23.19|23.11|23.25|23|23.3|23.11|23.19|23|0
1613623500000|2021-02-18 04:45:00|23.19|23.11|23.3|23.05|23.3|23.12|23.19|23|0
1613624400000|2021-02-18 05:00:00|23.24|23.16|23.26|23.01|23.35|23.17|23.19|23.01|0
1613624700000|2021-02-18 05:05:00|23.19|23.11|23.23|22.98|23.3|23.11|23.19|22.98|0
1613625300000|2021-02-18 05:15:00|23.21|22.96|23.21|22.96|23.21|22.96|23.21|22.96|0
1613625600000|2021-02-18 05:20:00|23.23|22.98|23.21|22.96|23.23|22.98|23.21|22.96|0
1613625900000|2021-02-18 05:25:00|23.23|22.98|23.23|22.98|23.23|22.98|23.21|22.96|0
1613626200000|2021-02-18 05:30:00|23.21|22.96|23.19|22.94|23.21|22.96|23.19|22.94|0
1613626500000|2021-02-18 05:35:00|23.21|22.96|23.21|22.96|23.21|22.96|23.21|22.96|0
1613627400000|2021-02-18 05:50:00|23.15|23.07|23.21|22.96|23.21|23.07|23.15|22.96|0
1613628000000|2021-02-18 06:00:00|23.1|23.02|23.16|22.91|23.21|23.02|23.1|22.91|0
1613628300000|2021-02-18 06:05:00|23.18|22.93|23.18|22.93|23.18|22.93|23.16|22.91|0
1613628900000|2021-02-18 06:15:00|23.16|22.91|23.18|22.93|23.18|22.93|23.16|22.91|0
1613629200000|2021-02-18 06:20:00|23.16|22.91|23.18|22.93|23.18|22.93|23.16|22.91|0
1613629500000|2021-02-18 06:25:00|23.16|22.91|23.11|22.86|23.16|22.97|23.05|22.86|4
1613629800000|2021-02-18 06:30:00|23.13|22.88|23.11|22.86|23.13|22.88|23.11|22.86|0
1613630100000|2021-02-18 06:35:00|23.05|22.97|23.18|22.93|23.18|22.97|23.05|22.91|0
1613630400000|2021-02-18 06:40:00|23.16|22.91|23.18|22.93|23.18|22.93|23.16|22.91|0
1613630700000|2021-02-18 06:45:00|23.21|22.96|23.23|22.98|23.26|23.01|23.21|22.96|0
1613631000000|2021-02-18 06:50:00|23.21|22.96|23.23|22.98|23.23|22.98|23.21|22.96|0
1613631300000|2021-02-18 06:55:00|23.24|22.99|23.21|22.96|23.26|23.03|23.08|22.96|0
1613631600000|2021-02-18 07:00:00|23.15|23.07|23.13|23.05|23.26|23.12|23.11|22.89|17
1613631900000|2021-02-18 07:05:00|23.15|23.07|23.23|23.15|23.23|23.15|23.15|23.07|3
1613632200000|2021-02-18 07:10:00|23.28|23.2|23.33|23.25|23.33|23.25|23.28|23.2|15
1613632500000|2021-02-18 07:15:00|23.42|23.34|23.3|23.22|23.42|23.34|23.3|23.22|64
1613632800000|2021-02-18 07:20:00|23.32|23.24|23.28|23.2|23.38|23.3|23.28|23.2|16
1613633100000|2021-02-18 07:25:00|23.3|23.22|23.21|23.13|23.3|23.22|23.21|23.13|3
1613633400000|2021-02-18 07:30:00|23.23|23.15|23.28|23.2|23.3|23.22|23.23|23.15|3
1613633700000|2021-02-18 07:35:00|23.3|23.22|23.28|23.2|23.3|23.22|23.23|23.15|81
1613634000000|2021-02-18 07:40:00|23.23|23.15|23.18|23.1|23.24|23.16|23.18|23.1|105
1613634300000|2021-02-18 07:45:00|23.2|23.12|23.23|23.15|23.23|23.15|23.18|23.1|28
1613634600000|2021-02-18 07:50:00|23.18|23.1|23.18|23.1|23.19|23.11|23.18|23.1|121
1613634900000|2021-02-18 07:55:00|23.21|23.13|23.33|23.25|23.33|23.25|23.18|23.1|34
1613635200000|2021-02-18 08:00:00|23.38|23.3|23.18|23.1|23.38|23.3|23.14|23.06|428
1613635500000|2021-02-18 08:05:00|23.14|23.06|23.23|23.15|23.23|23.15|23.09|23.01|171
1613635800000|2021-02-18 08:10:00|23.21|23.13|23.18|23.1|23.23|23.15|23.13|23.05|287
1613636100000|2021-02-18 08:15:00|23.17|23.09|23.33|23.25|23.33|23.25|23.13|23.05|114
1613636400000|2021-02-18 08:20:00|23.32|23.24|23.38|23.3|23.42|23.34|23.28|23.2|379
1613636700000|2021-02-18 08:25:00|23.33|23.25|23.48|23.4|23.5|23.42|23.33|23.25|153
1613637000000|2021-02-18 08:30:00|23.45|23.37|23.21|23.13|23.45|23.37|23.18|23.1|234
1613637300000|2021-02-18 08:35:00|23.18|23.1|23.23|23.15|23.28|23.2|23.18|23.1|34
1613637600000|2021-02-18 08:40:00|23.21|23.13|23.18|23.1|23.23|23.15|23.16|23.08|118
1613637900000|2021-02-18 08:45:00|23.13|23.05|23.04|22.96|23.18|23.1|23.04|22.96|171
1613638200000|2021-02-18 08:50:00|23.03|22.95|22.98|22.9|23.08|23|22.98|22.9|168
1613638500000|2021-02-18 08:55:00|22.94|22.86|22.84|22.76|22.98|22.9|22.84|22.76|340
1613638800000|2021-02-18 09:00:00|22.89|22.81|22.9|22.82|22.94|22.86|22.84|22.76|367
1613639100000|2021-02-18 09:05:00|22.94|22.86|22.99|22.91|22.99|22.91|22.94|22.86|150
1613639400000|2021-02-18 09:10:00|23.02|22.94|22.99|22.91|23.04|22.96|22.99|22.91|0
1613639700000|2021-02-18 09:15:00|23.04|22.96|23.09|23.01|23.09|23.01|23.04|22.96|80
1613640000000|2021-02-18 09:20:00|23.04|22.96|23.09|23.01|23.09|23.01|23.04|22.96|58
1613640300000|2021-02-18 09:25:00|23.14|23.06|23.19|23.11|23.19|23.11|23.14|23.06|74
1613640600000|2021-02-18 09:30:00|23.16|23.08|23.24|23.16|23.24|23.16|23.16|23.08|134
1613640900000|2021-02-18 09:35:00|23.19|23.11|23.19|23.11|23.19|23.11|23.14|23.06|98
1613641200000|2021-02-18 09:40:00|23.24|23.16|23.09|23.01|23.24|23.16|23.09|23.01|31
1613641500000|2021-02-18 09:45:00|23.07|22.99|23.04|22.96|23.07|22.99|23.04|22.96|0
1613641800000|2021-02-18 09:50:00|23.06|22.98|23.09|23.01|23.09|23.01|23.04|22.96|26
1613642100000|2021-02-18 09:55:00|23.07|22.99|23.09|23.01|23.12|23.04|23.04|22.96|50
1613642400000|2021-02-18 10:00:00|23.04|22.96|23.05|22.97|23.09|23.01|23.04|22.96|8
1613642700000|2021-02-18 10:05:00|23.09|23.01|23.05|22.97|23.1|23.02|23.05|22.97|76
1613643000000|2021-02-18 10:10:00|23.07|22.99|23.09|23.01|23.12|23.04|23.05|22.97|0
1613643300000|2021-02-18 10:15:00|23.1|23.02|23.14|23.06|23.14|23.06|23.09|23.01|561
1613643600000|2021-02-18 10:20:00|23.19|23.11|23.19|23.11|23.19|23.11|23.14|23.06|1
1613643900000|2021-02-18 10:25:00|23.22|23.14|23.19|23.11|23.22|23.14|23.17|23.09|72
1613644200000|2021-02-18 10:30:00|23.17|23.09|23.19|23.11|23.24|23.16|23.14|23.06|25
1613644500000|2021-02-18 10:35:00|23.21|23.13|23.24|23.16|23.24|23.16|23.19|23.11|51
1613644800000|2021-02-18 10:40:00|23.29|23.21|23.34|23.26|23.34|23.26|23.24|23.16|148
1613645100000|2021-02-18 10:45:00|23.37|23.29|23.34|23.26|23.44|23.36|23.34|23.26|278
1613645400000|2021-02-18 10:50:00|23.39|23.31|23.29|23.21|23.39|23.31|23.29|23.21|186
1613645700000|2021-02-18 10:55:00|23.3|23.22|23.37|23.29|23.39|23.31|23.29|23.21|199
1613646000000|2021-02-18 11:00:00|23.39|23.31|23.49|23.41|23.54|23.46|23.34|23.26|426
1613646300000|2021-02-18 11:05:00|23.51|23.43|23.32|23.24|23.54|23.46|23.29|23.21|119
1613646600000|2021-02-18 11:10:00|23.34|23.26|23.25|23.17|23.34|23.26|23.25|23.17|64
1613646900000|2021-02-18 11:15:00|23.27|23.19|23.2|23.12|23.3|23.22|23.2|23.12|62
1613647200000|2021-02-18 11:20:00|23.22|23.14|23.17|23.09|23.25|23.17|23.15|23.07|127
1613647500000|2021-02-18 11:25:00|23.2|23.12|23.25|23.17|23.25|23.17|23.17|23.09|26
1613647800000|2021-02-18 11:30:00|23.27|23.19|23.32|23.24|23.34|23.26|23.25|23.17|108
1613648100000|2021-02-18 11:35:00|23.34|23.26|23.3|23.22|23.34|23.26|23.24|23.16|49
1613648400000|2021-02-18 11:40:00|23.27|23.19|23.25|23.17|23.3|23.22|23.25|23.17|111
1613648700000|2021-02-18 11:45:00|23.22|23.14|23.22|23.14|23.25|23.17|23.2|23.12|20
1613649000000|2021-02-18 11:50:00|23.2|23.12|23.2|23.12|23.25|23.17|23.18|23.1|18
1613649300000|2021-02-18 11:55:00|23.22|23.14|23.15|23.07|23.24|23.16|23.15|23.07|766
1613649600000|2021-02-18 12:00:00|23.17|23.09|23.15|23.07|23.2|23.12|23.13|23.05|19
1613649900000|2021-02-18 12:05:00|23.13|23.05|23.15|23.07|23.2|23.12|23.1|23.02|85
1613650200000|2021-02-18 12:10:00|23.13|23.05|23.12|23.04|23.15|23.07|23.1|23.02|20
1613650500000|2021-02-18 12:15:00|23.1|23.02|23.15|23.07|23.19|23.11|23.1|23.02|12
1613650800000|2021-02-18 12:20:00|23.1|23.02|23.1|23.02|23.1|23.02|23.05|22.97|2
1613651100000|2021-02-18 12:25:00|23.05|22.97|23.05|22.97|23.1|23.02|23.05|22.97|137
1613651400000|2021-02-18 12:30:00|23.07|22.99|22.95|22.87|23.1|23.02|22.95|22.87|25
1613651700000|2021-02-18 12:35:00|22.97|22.89|22.97|22.89|23|22.92|22.95|22.87|124
1613652000000|2021-02-18 12:40:00|22.95|22.87|23|22.92|23|22.92|22.95|22.87|118
1613652300000|2021-02-18 12:45:00|22.98|22.9|23|22.92|23|22.92|22.95|22.87|18
1613652600000|2021-02-18 12:50:00|23.02|22.94|23|22.92|23.02|22.94|23|22.92|3
1613652900000|2021-02-18 12:55:00|23.02|22.94|23.05|22.97|23.07|22.99|23.02|22.94|2
1613653200000|2021-02-18 13:00:00|23|22.92|23.05|22.97|23.05|22.97|23|22.92|41
1613653500000|2021-02-18 13:05:00|23.1|23.02|23.05|22.97|23.1|23.02|23.05|22.97|115
1613653800000|2021-02-18 13:10:00|23.1|23.02|23.1|23.02|23.15|23.07|23.1|23.02|119
1613654100000|2021-02-18 13:15:00|23.13|23.05|23.15|23.07|23.15|23.07|23.1|23.02|68
1613654400000|2021-02-18 13:20:00|23.18|23.1|23.1|23.02|23.2|23.12|23.1|23.02|167
1613654700000|2021-02-18 13:25:00|23.11|23.03|23.13|23.05|23.15|23.07|23.1|23.02|110
1613655000000|2021-02-18 13:30:00|23.11|23.03|23.11|23.03|23.13|23.05|23.06|22.98|113
1613655300000|2021-02-18 13:35:00|23.13|23.05|23.25|23.17|23.3|23.22|23.11|23.03|417
1613655600000|2021-02-18 13:40:00|23.2|23.12|23.2|23.12|23.23|23.15|23.15|23.07|187
1613655900000|2021-02-18 13:45:00|23.25|23.17|23.35|23.27|23.35|23.27|23.25|23.17|261
1613656200000|2021-02-18 13:50:00|23.3|23.22|23.3|23.22|23.3|23.22|23.25|23.17|202
1613656500000|2021-02-18 13:55:00|23.33|23.25|23.35|23.27|23.35|23.27|23.3|23.22|148
1613656800000|2021-02-18 14:00:00|23.38|23.3|23.4|23.32|23.4|23.32|23.3|23.22|202
1613657100000|2021-02-18 14:05:00|23.35|23.27|23.4|23.32|23.45|23.37|23.35|23.27|309
1613657400000|2021-02-18 14:10:00|23.41|23.33|23.4|23.32|23.5|23.42|23.31|23.23|388
1613657700000|2021-02-18 14:15:00|23.36|23.28|23.45|23.37|23.46|23.38|23.35|23.27|147
1613658000000|2021-02-18 14:20:00|23.41|23.33|23.35|23.27|23.41|23.33|23.33|23.25|25
1613658300000|2021-02-18 14:25:00|23.33|23.25|23.26|23.18|23.35|23.27|23.25|23.17|507
1613658600000|2021-02-18 14:30:00|23.25|23.17|23.26|23.18|23.31|23.23|23.21|23.13|200
1613658900000|2021-02-18 14:35:00|23.23|23.15|23.35|23.27|23.35|23.27|23.06|22.98|549
1613659200000|2021-02-18 14:40:00|23.36|23.28|23.35|23.27|23.5|23.42|23.25|23.17|1376
1613659500000|2021-02-18 14:45:00|23.33|23.25|23.26|23.18|23.35|23.27|23.18|23.1|316
1613659800000|2021-02-18 14:50:00|23.23|23.15|23.36|23.28|23.36|23.28|23.21|23.13|532
1613660100000|2021-02-18 14:55:00|23.31|23.23|23.16|23.08|23.41|23.33|23.16|23.08|517
1613660400000|2021-02-18 15:00:00|23.19|23.11|23.31|23.23|23.31|23.23|23.16|23.08|56
1613660700000|2021-02-18 15:05:00|23.34|23.26|23.5|23.42|23.55|23.47|23.31|23.23|1002
1613661000000|2021-02-18 15:10:00|23.46|23.38|23.4|23.32|23.51|23.43|23.35|23.27|240
1613661300000|2021-02-18 15:15:00|23.41|23.33|23.51|23.43|23.51|23.43|23.36|23.28|310
1613661600000|2021-02-18 15:20:00|23.5|23.42|23.6|23.52|23.6|23.52|23.41|23.33|249
1613661900000|2021-02-18 15:25:00|23.61|23.53|23.36|23.28|23.65|23.57|23.36|23.28|580
1613662200000|2021-02-18 15:30:00|23.38|23.3|23.41|23.33|23.56|23.48|23.38|23.3|389
1613662500000|2021-02-18 15:35:00|23.46|23.38|23.29|23.21|23.46|23.38|23.21|23.13|330
1613662800000|2021-02-18 15:40:00|23.31|23.23|23.31|23.23|23.36|23.28|23.21|23.13|715
1613663100000|2021-02-18 15:45:00|23.34|23.26|23.26|23.18|23.41|23.33|23.26|23.18|47
1613663400000|2021-02-18 15:50:00|23.29|23.21|23.17|23.09|23.31|23.23|23.17|23.09|323
1613663700000|2021-02-18 15:55:00|23.22|23.14|23.34|23.26|23.37|23.29|23.17|23.09|399
1613664000000|2021-02-18 16:00:00|23.37|23.29|23.31|23.23|23.37|23.29|23.22|23.14|745
1613664300000|2021-02-18 16:05:00|23.27|23.19|23.31|23.23|23.36|23.28|23.17|23.09|663
1613664600000|2021-02-18 16:10:00|23.27|23.19|23.17|23.09|23.36|23.28|23.17|23.09|357
1613664900000|2021-02-18 16:15:00|23.19|23.11|23.12|23.04|23.19|23.11|23.02|22.94|338
1613665200000|2021-02-18 16:20:00|23.14|23.06|23.21|23.13|23.21|23.13|23.12|23.04|191
1613665500000|2021-02-18 16:25:00|23.17|23.09|23.21|23.13|23.26|23.18|23.16|23.08|717
1613665800000|2021-02-18 16:30:00|23.23|23.15|23.21|23.13|23.26|23.18|23.16|23.08|156
1613666100000|2021-02-18 16:35:00|23.23|23.15|23.31|23.23|23.31|23.23|23.21|23.13|151
1613666400000|2021-02-18 16:40:00|23.26|23.18|23.26|23.18|23.31|23.23|23.21|23.13|74
1613666700000|2021-02-18 16:45:00|23.29|23.21|23.26|23.18|23.29|23.21|23.21|23.13|8
1613667000000|2021-02-18 16:50:00|23.21|23.13|23.21|23.13|23.26|23.18|23.21|23.13|105
1613667300000|2021-02-18 16:55:00|23.26|23.18|23.26|23.18|23.31|23.23|23.21|23.13|231
1613667600000|2021-02-18 17:00:00|23.28|23.2|23.41|23.33|23.46|23.38|23.26|23.18|27
1613667900000|2021-02-18 17:05:00|23.46|23.38|23.43|23.35|23.51|23.43|23.38|23.3|7
1613668200000|2021-02-18 17:10:00|23.41|23.33|23.34|23.26|23.51|23.43|23.26|23.18|3
1613668500000|2021-02-18 17:15:00|23.36|23.28|23.26|23.18|23.39|23.31|23.26|23.18|57
1613668800000|2021-02-18 17:20:00|23.28|23.2|23.26|23.18|23.31|23.23|23.26|23.18|0
1613669100000|2021-02-18 17:25:00|23.21|23.13|23.19|23.11|23.29|23.21|23.19|23.11|2
1613669400000|2021-02-18 17:30:00|23.21|23.13|23.21|23.13|23.29|23.21|23.16|23.08|8
1613669700000|2021-02-18 17:35:00|23.19|23.11|23.21|23.13|23.21|23.13|23.19|23.11|0
1613670000000|2021-02-18 17:40:00|23.17|23.09|23.21|23.13|23.21|23.13|23.16|23.08|19
1613670300000|2021-02-18 17:45:00|23.19|23.11|23.17|23.09|23.21|23.13|23.12|23.04|20
1613670600000|2021-02-18 17:50:00|23.21|23.13|23.22|23.14|23.26|23.18|23.21|23.13|70
1613670900000|2021-02-18 17:55:00|23.24|23.16|23.17|23.09|23.24|23.16|23.12|23.04|60
1613671200000|2021-02-18 18:00:00|23.22|23.14|23.21|23.13|23.27|23.19|23.17|23.09|6
1613671500000|2021-02-18 18:05:00|23.19|23.11|23.21|23.13|23.24|23.16|23.16|23.08|10
1613671800000|2021-02-18 18:10:00|23.19|23.11|23.22|23.14|23.26|23.18|23.17|23.09|28
1613672100000|2021-02-18 18:15:00|23.19|23.11|23.17|23.09|23.24|23.16|23.12|23.04|14
1613672400000|2021-02-18 18:20:00|23.16|23.08|22.97|22.89|23.17|23.09|22.97|22.89|39
1613672700000|2021-02-18 18:25:00|23.02|22.94|23|22.92|23.02|22.94|22.95|22.87|207
1613673000000|2021-02-18 18:30:00|22.97|22.89|22.95|22.87|23|22.92|22.93|22.85|11
1613673300000|2021-02-18 18:35:00|22.97|22.89|23.02|22.94|23.02|22.94|22.97|22.89|12
1613673600000|2021-02-18 18:40:00|23|22.92|23.02|22.94|23.02|22.94|23|22.92|0
1613673900000|2021-02-18 18:45:00|23|22.92|22.97|22.89|23.02|22.94|22.97|22.89|0
1613674200000|2021-02-18 18:50:00|22.95|22.87|23.02|22.94|23.02|22.94|22.95|22.87|14
1613674500000|2021-02-18 18:55:00|23|22.92|23.02|22.94|23.02|22.94|22.98|22.9|0
1613674800000|2021-02-18 19:00:00|23|22.92|22.95|22.87|23.02|22.94|22.93|22.85|0
1613675100000|2021-02-18 19:05:00|22.97|22.89|22.95|22.87|22.98|22.9|22.93|22.85|0
1613675400000|2021-02-18 19:10:00|22.97|22.89|22.93|22.85|22.98|22.9|22.93|22.85|0
1613675700000|2021-02-18 19:15:00|22.91|22.83|22.88|22.8|22.93|22.85|22.88|22.8|0
1613676000000|2021-02-18 19:20:00|22.9|22.82|22.93|22.85|22.93|22.85|22.9|22.82|3
1613676300000|2021-02-18 19:25:00|22.9|22.82|22.93|22.85|22.93|22.85|22.9|22.82|0
1613676900000|2021-02-18 19:35:00|22.88|22.8|22.93|22.85|22.93|22.85|22.88|22.8|3
1613677200000|2021-02-18 19:40:00|22.92|22.84|22.98|22.9|22.98|22.9|22.88|22.8|6
1613677500000|2021-02-18 19:45:00|22.93|22.85|22.98|22.9|22.98|22.9|22.93|22.85|24
1613677800000|2021-02-18 19:50:00|22.99|22.91|23.01|22.93|23.06|22.98|22.99|22.91|5
1613678100000|2021-02-18 19:55:00|23|22.92|22.91|22.83|23.01|22.93|22.91|22.83|12
1613678400000|2021-02-18 20:00:00|22.93|22.85|22.86|22.78|22.98|22.9|22.84|22.76|10
1613678700000|2021-02-18 20:05:00|22.88|22.8|22.86|22.78|22.89|22.81|22.83|22.75|14
1613679000000|2021-02-18 20:10:00|22.89|22.81|22.91|22.83|22.94|22.86|22.86|22.78|1
1613679300000|2021-02-18 20:15:00|22.94|22.86|22.91|22.83|22.94|22.86|22.86|22.78|1
1613679600000|2021-02-18 20:20:00|22.94|22.86|22.99|22.91|22.99|22.91|22.94|22.86|4
1613679900000|2021-02-18 20:25:00|22.96|22.88|22.94|22.86|22.99|22.91|22.89|22.81|10
1613680200000|2021-02-18 20:30:00|22.91|22.83|22.94|22.86|22.94|22.86|22.86|22.78|23
1613680500000|2021-02-18 20:35:00|22.92|22.84|22.92|22.84|22.92|22.84|22.87|22.79|3
1613680800000|2021-02-18 20:40:00|22.91|22.83|22.87|22.79|22.91|22.83|22.87|22.79|0
1613681100000|2021-02-18 20:45:00|22.84|22.76|22.87|22.79|22.89|22.81|22.79|22.71|7
1613681400000|2021-02-18 20:50:00|22.89|22.81|22.99|22.91|22.99|22.91|22.87|22.79|7
1613681700000|2021-02-18 20:55:00|22.97|22.89|23.03|22.95|23.03|22.95|22.96|22.88|11
1613693700000|2021-02-19 00:15:00|23.3|23|23.29|23.04|23.34|23.04|23.25|22.95|40
1613694000000|2021-02-19 00:20:00|23.31|23.06|23.31|23.06|23.32|23.07|23.31|23.06|0
1613694300000|2021-02-19 00:25:00|23.32|23.07|23.34|23.09|23.34|23.09|23.31|23.06|0
1613694600000|2021-02-19 00:30:00|23.32|23.07|23.32|23.07|23.34|23.09|23.32|23.07|0
1613694900000|2021-02-19 00:35:00|23.34|23.09|23.32|23.07|23.34|23.09|23.32|23.07|1
1613695200000|2021-02-19 00:40:00|23.21|23.13|23.21|23.13|23.32|23.13|23.19|23.02|0
1613695500000|2021-02-19 00:45:00|23.27|23.02|23.32|23.07|23.34|23.13|23.21|23.02|0
1613695800000|2021-02-19 00:50:00|23.34|23.09|23.34|23.09|23.34|23.09|23.32|23.07|0
1613696100000|2021-02-19 00:55:00|23.32|23.07|23.32|23.07|23.32|23.07|23.29|23.04|0
1613696400000|2021-02-19 01:00:00|23.3|23.05|23.2|22.95|23.32|23.13|23.16|22.95|0
1613696700000|2021-02-19 01:05:00|23.22|22.97|23.27|23.02|23.27|23.08|23.16|22.97|0
1613697000000|2021-02-19 01:10:00|23.32|23.07|23.34|23.09|23.34|23.13|23.21|23.02|0
1613697300000|2021-02-19 01:15:00|23.32|23.07|23.32|23.07|23.32|23.07|23.32|23.07|1
1613697600000|2021-02-19 01:20:00|23.34|23.09|23.34|23.09|23.34|23.09|23.32|23.07|0
1613697900000|2021-02-19 01:25:00|23.35|23.1|23.4|23.15|23.42|23.17|23.35|23.1|0
1613698200000|2021-02-19 01:30:00|23.42|23.17|23.56|23.48|23.57|23.48|23.36|23.15|5
1613698500000|2021-02-19 01:35:00|23.54|23.46|23.57|23.32|23.62|23.48|23.51|23.32|0
1613698800000|2021-02-19 01:40:00|23.51|23.43|23.57|23.32|23.57|23.45|23.49|23.32|0
1613699100000|2021-02-19 01:45:00|23.51|23.43|23.6|23.35|23.6|23.43|23.51|23.32|0
1613699400000|2021-02-19 01:50:00|23.57|23.32|23.57|23.32|23.6|23.43|23.51|23.32|1
1613699700000|2021-02-19 01:55:00|23.59|23.34|23.59|23.34|23.59|23.34|23.59|23.34|0
1613700000000|2021-02-19 02:00:00|23.57|23.32|23.59|23.34|23.59|23.34|23.57|23.32|0
1613700300000|2021-02-19 02:05:00|23.6|23.35|23.59|23.34|23.6|23.35|23.57|23.32|0
1613700600000|2021-02-19 02:10:00|23.6|23.35|23.6|23.35|23.6|23.35|23.59|23.34|0
1613700900000|2021-02-19 02:15:00|23.62|23.37|23.59|23.51|23.62|23.51|23.56|23.37|0
1613701200000|2021-02-19 02:20:00|23.58|23.5|23.59|23.51|23.59|23.51|23.58|23.5|0
1613701500000|2021-02-19 02:25:00|23.58|23.5|23.56|23.48|23.59|23.51|23.56|23.48|0
1613701800000|2021-02-19 02:30:00|23.58|23.5|23.59|23.51|23.59|23.51|23.56|23.48|0
1613702100000|2021-02-19 02:35:00|23.66|23.58|23.71|23.63|23.77|23.63|23.66|23.52|3
1613702400000|2021-02-19 02:40:00|23.77|23.52|23.72|23.47|23.77|23.63|23.66|23.47|0
1613702700000|2021-02-19 02:45:00|23.61|23.53|23.72|23.47|23.72|23.53|23.6|23.42|0
1613703000000|2021-02-19 02:50:00|23.66|23.58|23.77|23.52|23.77|23.6|23.66|23.51|0
1613703300000|2021-02-19 02:55:00|23.66|23.58|23.66|23.58|23.72|23.58|23.66|23.47|0
1613703600000|2021-02-19 03:00:00|23.77|23.52|23.72|23.47|23.77|23.58|23.66|23.47|0
1613704200000|2021-02-19 03:10:00|23.69|23.44|23.61|23.53|23.72|23.53|23.61|23.42|0
1613704500000|2021-02-19 03:15:00|23.67|23.42|23.61|23.53|23.69|23.53|23.58|23.42|0
1613704800000|2021-02-19 03:20:00|23.72|23.47|23.72|23.47|23.72|23.47|23.72|23.47|0
1613705400000|2021-02-19 03:30:00|23.69|23.44|23.72|23.47|23.72|23.47|23.69|23.44|0
1613705700000|2021-02-19 03:35:00|23.69|23.44|23.67|23.42|23.72|23.53|23.61|23.42|0
1613706000000|2021-02-19 03:40:00|23.72|23.47|23.72|23.47|23.72|23.47|23.72|23.47|0
1613708400000|2021-02-19 04:20:00|23.66|23.58|23.66|23.58|23.69|23.61|23.66|23.58|0
1613708700000|2021-02-19 04:25:00|23.67|23.59|23.67|23.59|23.67|23.59|23.67|23.59|0
1613709300000|2021-02-19 04:35:00|23.62|23.54|23.38|23.3|23.62|23.54|23.38|23.2|25
1613709600000|2021-02-19 04:40:00|23.44|23.19|23.44|23.19|23.44|23.3|23.38|23.19|0
1613709900000|2021-02-19 04:45:00|23.38|23.3|23.38|23.3|23.44|23.32|23.38|23.19|0
1613710200000|2021-02-19 04:50:00|23.4|23.32|23.4|23.32|23.4|23.32|23.38|23.3|0
1613710500000|2021-02-19 04:55:00|23.38|23.3|23.38|23.3|23.41|23.33|23.38|23.3|0
1613710800000|2021-02-19 05:00:00|23.44|23.19|23.38|23.3|23.44|23.3|23.38|23.19|0
1613711100000|2021-02-19 05:05:00|23.4|23.32|23.38|23.3|23.44|23.32|23.38|23.19|0
1613711400000|2021-02-19 05:10:00|23.44|23.19|23.44|23.19|23.46|23.3|23.36|23.19|0
1613711700000|2021-02-19 05:15:00|23.38|23.3|23.38|23.3|23.44|23.3|23.36|23.19|0
1613712300000|2021-02-19 05:25:00|23.4|23.32|23.4|23.32|23.4|23.32|23.4|23.32|0
1613712600000|2021-02-19 05:30:00|23.38|23.3|23.38|23.3|23.47|23.33|23.38|23.19|0
1613712900000|2021-02-19 05:35:00|23.45|23.2|23.44|23.19|23.45|23.3|23.38|23.19|0
1613713200000|2021-02-19 05:40:00|23.38|23.3|23.44|23.19|23.44|23.3|23.38|23.19|0
1613713500000|2021-02-19 05:45:00|23.38|23.3|23.44|23.19|23.44|23.3|23.38|23.19|0
1613713800000|2021-02-19 05:50:00|23.38|23.3|23.44|23.19|23.47|23.3|23.36|23.19|0
1613714100000|2021-02-19 05:55:00|23.42|23.17|23.42|23.17|23.42|23.17|23.4|23.15|0
1613714400000|2021-02-19 06:00:00|23.4|23.15|23.39|23.14|23.4|23.15|23.39|23.14|0
1613714700000|2021-02-19 06:05:00|23.37|23.12|23.39|23.14|23.39|23.14|23.37|23.12|0
1613715000000|2021-02-19 06:10:00|23.4|23.15|23.39|23.14|23.42|23.17|23.37|23.12|0
1613715300000|2021-02-19 06:15:00|23.37|23.12|23.37|23.12|23.37|23.12|23.32|23.07|0
1613715900000|2021-02-19 06:25:00|23.39|23.14|23.39|23.14|23.39|23.14|23.39|23.14|0
1613716200000|2021-02-19 06:30:00|23.37|23.12|23.37|23.12|23.39|23.14|23.37|23.12|0
1613716500000|2021-02-19 06:35:00|23.39|23.14|23.37|23.12|23.39|23.14|23.37|23.12|0
1613717100000|2021-02-19 06:45:00|23.33|23.07|23.37|23.12|23.39|23.12|23.32|23.07|0
1613717700000|2021-02-19 06:55:00|23.34|23.09|23.24|23.16|23.34|23.16|23.24|23.05|0
1613718000000|2021-02-19 07:00:00|23.3|23.05|23.16|23.08|23.3|23.18|23.16|23.05|4
1613718300000|2021-02-19 07:05:00|23.14|23.06|23.23|23.15|23.26|23.18|23.14|23.06|42
1613718600000|2021-02-19 07:10:00|23.24|23.16|23.24|23.16|23.26|23.18|23.24|23.16|0
1613718900000|2021-02-19 07:15:00|23.21|23.13|23.24|23.16|23.26|23.18|23.21|23.13|1
1613719200000|2021-02-19 07:20:00|23.23|23.15|23.24|23.16|23.26|23.18|23.23|23.15|5
1613719500000|2021-02-19 07:25:00|23.26|23.18|23.19|23.11|23.26|23.18|23.16|23.08|53
1613719800000|2021-02-19 07:30:00|23.21|23.13|23.23|23.15|23.26|23.18|23.19|23.11|0
1613720100000|2021-02-19 07:35:00|23.21|23.13|23.14|23.06|23.21|23.13|23.14|23.06|73
1613720400000|2021-02-19 07:40:00|23.11|23.03|23.14|23.06|23.14|23.06|23.11|23.03|0
1613720700000|2021-02-19 07:45:00|23.16|23.08|23.07|22.99|23.16|23.08|23.07|22.99|9
1613721000000|2021-02-19 07:50:00|||||||||1
1613721300000|2021-02-19 07:55:00|23.03|22.95|23.02|22.94|23.07|22.99|23.02|22.94|65
1613721600000|2021-02-19 08:00:00|23.04|22.96|23.1|23.02|23.12|23.04|22.93|22.85|188
1613721900000|2021-02-19 08:05:00|23.08|23|23.12|23.04|23.17|23.09|23.02|22.94|329
1613722200000|2021-02-19 08:10:00|23.1|23.02|23.15|23.07|23.17|23.09|23.07|22.99|14
1613722500000|2021-02-19 08:15:00|23.12|23.04|23.12|23.04|23.17|23.09|23.02|22.94|199
1613722800000|2021-02-19 08:20:00|23.1|23.02|23.12|23.04|23.17|23.09|23.07|22.99|85
1613723100000|2021-02-19 08:25:00|23.13|23.05|23.17|23.09|23.17|23.09|23.12|23.04|33
1613723400000|2021-02-19 08:30:00|23.12|23.04|23.13|23.05|23.15|23.07|23.02|22.94|433
1613723700000|2021-02-19 08:35:00|23.1|23.02|22.94|22.86|23.13|23.05|22.94|22.86|308
1613724000000|2021-02-19 08:40:00|22.93|22.85|22.99|22.91|23.03|22.95|22.89|22.81|645
1613724300000|2021-02-19 08:45:00|23.01|22.93|23.08|23|23.13|23.05|22.99|22.91|105
1613724600000|2021-02-19 08:50:00|23.06|22.98|22.94|22.86|23.08|23|22.94|22.86|73
1613724900000|2021-02-19 08:55:00|22.93|22.85|22.87|22.79|22.93|22.85|22.82|22.74|97
1613725200000|2021-02-19 09:00:00|22.85|22.77|22.92|22.84|22.92|22.84|22.85|22.77|31
1613725500000|2021-02-19 09:05:00|22.95|22.87|22.9|22.82|22.95|22.87|22.85|22.77|11
1613725800000|2021-02-19 09:10:00|22.92|22.84|22.83|22.75|22.92|22.84|22.82|22.74|32
1613726100000|2021-02-19 09:15:00|22.88|22.8|22.82|22.74|22.88|22.8|22.82|22.74|67
1613726400000|2021-02-19 09:20:00|22.83|22.75|22.87|22.79|22.87|22.79|22.82|22.74|158
1613726700000|2021-02-19 09:25:00|22.85|22.77|22.87|22.79|22.92|22.84|22.84|22.76|30
1613727000000|2021-02-19 09:30:00|22.85|22.77|22.82|22.74|22.87|22.79|22.81|22.73|53
1613727300000|2021-02-19 09:35:00|22.8|22.72|22.81|22.73|22.82|22.74|22.77|22.69|99
1613727600000|2021-02-19 09:40:00|||||||||327
1613727900000|2021-02-19 09:45:00|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|292
1613728200000|2021-02-19 09:50:00|22.87|22.79|22.87|22.79|22.87|22.79|22.82|22.74|47
1613728500000|2021-02-19 09:55:00|22.85|22.77|22.87|22.79|22.87|22.79|22.82|22.74|23
1613728800000|2021-02-19 10:00:00|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|46
1613729100000|2021-02-19 10:05:00|||||||||74
1613729400000|2021-02-19 10:10:00|22.83|22.75|22.78|22.7|22.88|22.8|22.77|22.69|770
1613729700000|2021-02-19 10:15:00|22.8|22.72|22.78|22.7|22.8|22.72|22.73|22.65|25
1613730000000|2021-02-19 10:20:00|22.82|22.74|22.82|22.74|22.82|22.74|22.78|22.7|101
1613730300000|2021-02-19 10:25:00|22.8|22.72|22.83|22.75|22.88|22.8|22.78|22.7|76
1613730600000|2021-02-19 10:30:00|22.85|22.77|22.88|22.8|22.88|22.8|22.83|22.75|52
1613730900000|2021-02-19 10:35:00|22.87|22.79|22.83|22.75|22.88|22.8|22.83|22.75|12
1613731200000|2021-02-19 10:40:00|22.85|22.77|22.82|22.74|22.87|22.79|22.82|22.74|50
1613731500000|2021-02-19 10:45:00|22.87|22.79|22.82|22.74|22.87|22.79|22.82|22.74|131
1613731800000|2021-02-19 10:50:00|22.85|22.77|22.82|22.74|22.87|22.79|22.82|22.74|23
1613732100000|2021-02-19 10:55:00|||||||||1
1613732400000|2021-02-19 11:00:00|22.84|22.76|22.87|22.79|22.91|22.83|22.84|22.76|285
1613732700000|2021-02-19 11:05:00|22.92|22.84|22.92|22.84|22.97|22.89|22.9|22.82|63
1613733000000|2021-02-19 11:10:00|22.97|22.89|22.92|22.84|22.97|22.89|22.92|22.84|11
1613733300000|2021-02-19 11:15:00|22.94|22.86|22.97|22.89|22.97|22.89|22.92|22.84|3
1613733600000|2021-02-19 11:20:00|22.94|22.86|22.92|22.84|22.97|22.89|22.92|22.84|5
1613733900000|2021-02-19 11:25:00|22.95|22.87|22.92|22.84|22.97|22.89|22.92|22.84|2
1613734200000|2021-02-19 11:30:00|22.93|22.85|23.02|22.94|23.02|22.94|22.93|22.85|53
1613734500000|2021-02-19 11:35:00|22.98|22.9|22.93|22.85|23|22.92|22.93|22.85|41
1613734800000|2021-02-19 11:40:00|22.95|22.87|22.93|22.85|22.97|22.89|22.93|22.85|18
1613735100000|2021-02-19 11:45:00|22.97|22.89|22.97|22.89|22.98|22.9|22.97|22.89|1
1613735400000|2021-02-19 11:50:00|22.98|22.9|23.02|22.94|23.02|22.94|22.97|22.89|0
1613735700000|2021-02-19 11:55:00|23.03|22.95|23.02|22.94|23.07|22.99|23.02|22.94|15
1613736000000|2021-02-19 12:00:00|22.98|22.9|22.98|22.9|23.02|22.94|22.97|22.89|20
1613736300000|2021-02-19 12:05:00|22.93|22.85|22.95|22.87|22.97|22.89|22.93|22.85|83
1613736600000|2021-02-19 12:10:00|22.97|22.89|22.92|22.84|22.97|22.89|22.92|22.84|0
1613736900000|2021-02-19 12:15:00|22.9|22.82|22.9|22.82|22.92|22.84|22.9|22.82|0
1613737200000|2021-02-19 12:20:00|22.92|22.84|22.85|22.77|22.92|22.84|22.83|22.75|90
1613737500000|2021-02-19 12:25:00|22.83|22.75|22.83|22.75|22.85|22.77|22.82|22.74|50
1613737800000|2021-02-19 12:30:00|22.82|22.74|22.82|22.74|22.83|22.75|22.78|22.7|153
1613738100000|2021-02-19 12:35:00|22.83|22.75|22.83|22.75|22.83|22.75|22.82|22.74|0
1613738400000|2021-02-19 12:40:00|22.82|22.74|22.87|22.79|22.88|22.8|22.82|22.74|79
1613738700000|2021-02-19 12:45:00|22.85|22.77|22.87|22.79|22.87|22.79|22.85|22.77|0
1613739000000|2021-02-19 12:50:00|||||||||14
1613739300000|2021-02-19 12:55:00|22.85|22.77|22.83|22.75|22.87|22.79|22.83|22.75|258
1613739600000|2021-02-19 13:00:00|22.82|22.74|22.83|22.75|22.88|22.8|22.82|22.74|37
1613740200000|2021-02-19 13:10:00|22.88|22.8|22.88|22.8|22.88|22.8|22.87|22.79|7
1613741100000|2021-02-19 13:25:00|22.83|22.75|22.83|22.75|22.88|22.8|22.83|22.75|121
1613741400000|2021-02-19 13:30:00|22.85|22.77|22.83|22.75|22.88|22.8|22.83|22.75|72
1613741700000|2021-02-19 13:35:00|22.88|22.8|22.83|22.75|22.88|22.8|22.83|22.75|112
1613742000000|2021-02-19 13:40:00|22.86|22.78|22.83|22.75|22.88|22.8|22.83|22.75|290
1613742300000|2021-02-19 13:45:00|22.78|22.7|22.74|22.66|22.83|22.75|22.69|22.61|843
1613742600000|2021-02-19 13:50:00|22.73|22.65|22.78|22.7|22.78|22.7|22.73|22.65|14
1613742900000|2021-02-19 13:55:00|22.76|22.68|22.74|22.66|22.78|22.7|22.74|22.66|24
1613743200000|2021-02-19 14:00:00|22.76|22.68|22.88|22.8|22.88|22.8|22.74|22.66|86
1613743500000|2021-02-19 14:05:00|22.86|22.78|22.83|22.75|22.88|22.8|22.78|22.7|146
1613743800000|2021-02-19 14:10:00|22.88|22.8|22.84|22.76|22.88|22.8|22.83|22.75|53
1613744400000|2021-02-19 14:20:00|22.88|22.8|22.84|22.76|22.88|22.8|22.84|22.76|171
1613744700000|2021-02-19 14:25:00|22.88|22.8|22.88|22.8|22.89|22.81|22.88|22.8|71
1613745000000|2021-02-19 14:30:00|22.89|22.81|22.89|22.81|22.98|22.9|22.84|22.76|775
1613745300000|2021-02-19 14:35:00|22.88|22.8|22.84|22.76|22.93|22.85|22.81|22.73|163
1613745600000|2021-02-19 14:40:00|22.88|22.8|22.88|22.8|22.94|22.86|22.88|22.8|197
1613745900000|2021-02-19 14:45:00|22.84|22.76|22.89|22.81|22.94|22.86|22.84|22.76|92
1613746200000|2021-02-19 14:50:00|22.87|22.79|22.79|22.71|22.89|22.81|22.79|22.71|135
1613746500000|2021-02-19 14:55:00|22.82|22.74|22.69|22.61|22.84|22.76|22.69|22.61|80
1613746800000|2021-02-19 15:00:00|22.65|22.57|22.64|22.56|22.74|22.66|22.64|22.56|214
1613747100000|2021-02-19 15:05:00|22.6|22.52|22.69|22.61|22.74|22.66|22.6|22.52|347
1613747400000|2021-02-19 15:10:00|22.64|22.56|22.67|22.59|22.74|22.66|22.64|22.56|60
1613747700000|2021-02-19 15:15:00|22.65|22.57|22.65|22.57|22.69|22.61|22.6|22.52|35
1613748000000|2021-02-19 15:20:00|22.69|22.61|22.73|22.65|22.74|22.66|22.67|22.59|9577
1613748300000|2021-02-19 15:25:00|22.69|22.61|22.78|22.7|22.78|22.7|22.69|22.61|496
1613748600000|2021-02-19 15:30:00|22.76|22.68|22.74|22.66|22.79|22.71|22.73|22.65|157
1613748900000|2021-02-19 15:35:00|22.73|22.65|22.64|22.56|22.74|22.66|22.64|22.56|43
1613749200000|2021-02-19 15:40:00|22.6|22.52|22.6|22.52|22.65|22.57|22.59|22.51|170
1613749500000|2021-02-19 15:45:00|||||||||107
1613749800000|2021-02-19 15:50:00|22.55|22.47|22.55|22.47|22.55|22.47|22.5|22.42|521
1613750100000|2021-02-19 15:55:00|22.5|22.42|22.45|22.37|22.5|22.42|22.45|22.37|194
1613750400000|2021-02-19 16:00:00|22.4|22.32|22.45|22.37|22.45|22.37|22.4|22.32|931
1613750700000|2021-02-19 16:05:00|22.4|22.32|22.45|22.37|22.45|22.37|22.4|22.32|133
1613751000000|2021-02-19 16:10:00|22.41|22.33|22.36|22.28|22.45|22.37|22.36|22.28|140
1613751300000|2021-02-19 16:15:00|22.4|22.32|22.4|22.32|22.43|22.35|22.36|22.28|543
1613751600000|2021-02-19 16:20:00|22.38|22.3|22.35|22.27|22.38|22.3|22.31|22.23|127
1613751900000|2021-02-19 16:25:00|22.31|22.23|22.26|22.18|22.36|22.28|22.26|22.18|498
1613752200000|2021-02-19 16:30:00|22.29|22.21|22.26|22.18|22.31|22.23|22.21|22.13|279
1613752500000|2021-02-19 16:35:00|22.31|22.23|22.26|22.18|22.31|22.23|22.26|22.18|258
1613752800000|2021-02-19 16:40:00|22.31|22.23|22.28|22.2|22.31|22.23|22.26|22.18|209
1613753100000|2021-02-19 16:45:00|22.31|22.23|22.26|22.18|22.31|22.23|22.21|22.13|156
1613753400000|2021-02-19 16:50:00|22.24|22.16|22.21|22.13|22.27|22.19|22.21|22.13|216
1613753700000|2021-02-19 16:55:00|22.19|22.11|22.26|22.18|22.27|22.19|22.17|22.09|263
1613754000000|2021-02-19 17:00:00|22.27|22.19|22.31|22.23|22.41|22.33|22.26|22.18|160
1613754300000|2021-02-19 17:05:00|22.29|22.21|22.36|22.28|22.36|22.28|22.29|22.21|25
1613754600000|2021-02-19 17:10:00|22.34|22.26|22.36|22.28|22.41|22.33|22.31|22.23|57
1613754900000|2021-02-19 17:15:00|22.39|22.31|22.46|22.38|22.46|22.38|22.31|22.23|122
1613755200000|2021-02-19 17:20:00|22.49|22.41|22.56|22.48|22.61|22.53|22.41|22.33|27
1613755500000|2021-02-19 17:25:00|22.54|22.46|22.57|22.49|22.61|22.53|22.46|22.38|57
1613755800000|2021-02-19 17:30:00|22.56|22.48|22.71|22.63|22.71|22.63|22.52|22.44|46
1613756100000|2021-02-19 17:35:00|22.76|22.68|22.67|22.59|22.76|22.68|22.67|22.59|92
1613756400000|2021-02-19 17:40:00|22.71|22.63|22.52|22.44|22.76|22.68|22.52|22.44|226
1613756700000|2021-02-19 17:45:00|22.57|22.49|22.73|22.65|22.73|22.65|22.44|22.36|52
1613757000000|2021-02-19 17:50:00|22.76|22.68|22.85|22.77|22.85|22.77|22.66|22.58|137
1613757300000|2021-02-19 17:55:00|22.84|22.76|22.7|22.62|22.84|22.76|22.65|22.57|170
1613757600000|2021-02-19 18:00:00|22.68|22.6|22.7|22.62|22.89|22.81|22.63|22.55|87
1613757900000|2021-02-19 18:05:00|22.68|22.6|22.94|22.86|22.94|22.86|22.68|22.6|28
1613758200000|2021-02-19 18:10:00|22.95|22.87|22.76|22.68|22.95|22.87|22.71|22.63|73
1613758500000|2021-02-19 18:15:00|22.78|22.7|22.8|22.72|22.83|22.75|22.61|22.53|90
1613758800000|2021-02-19 18:20:00|22.82|22.74|22.58|22.5|22.85|22.77|22.58|22.5|22
1613759100000|2021-02-19 18:25:00|22.6|22.52|22.68|22.6|22.68|22.6|22.51|22.43|11
1613759400000|2021-02-19 18:30:00|22.66|22.58|22.82|22.74|22.92|22.84|22.63|22.55|9
1613759700000|2021-02-19 18:35:00|22.8|22.72|22.54|22.46|22.85|22.77|22.52|22.44|9
1613760000000|2021-02-19 18:40:00|22.56|22.48|22.49|22.41|22.57|22.49|22.49|22.41|0
1613760300000|2021-02-19 18:45:00|22.52|22.44|22.56|22.48|22.61|22.53|22.49|22.41|1
1613760600000|2021-02-19 18:50:00|22.59|22.51|22.49|22.41|22.63|22.55|22.49|22.41|9
1613760900000|2021-02-19 18:55:00|22.52|22.44|22.55|22.47|22.57|22.49|22.49|22.41|3
1613761200000|2021-02-19 19:00:00|22.57|22.49|22.55|22.47|22.65|22.49|22.5|22.4|0
1613761500000|2021-02-19 19:05:00|22.57|22.49|22.5|22.42|22.57|22.49|22.47|22.39|1
1613761800000|2021-02-19 19:10:00|22.52|22.44|22.57|22.49|22.64|22.56|22.5|22.42|3
1613762100000|2021-02-19 19:15:00|22.59|22.51|22.47|22.39|22.62|22.54|22.45|22.37|0
1613762400000|2021-02-19 19:20:00|22.49|22.41|22.66|22.58|22.75|22.61|22.47|22.39|0
1613762700000|2021-02-19 19:25:00|22.64|22.56|22.81|22.73|22.81|22.73|22.59|22.5|1
1613763000000|2021-02-19 19:30:00|22.82|22.74|22.72|22.64|22.82|22.74|22.62|22.54|2
1613763300000|2021-02-19 19:35:00|22.69|22.61|22.69|22.61|22.8|22.68|22.64|22.55|2
1613763600000|2021-02-19 19:40:00|22.8|22.55|22.64|22.56|22.84|22.73|22.64|22.5|0
1613763900000|2021-02-19 19:45:00|22.75|22.5|22.69|22.61|22.75|22.65|22.59|22.45|0
1613764200000|2021-02-19 19:50:00|22.66|22.58|22.66|22.58|22.8|22.65|22.66|22.55|0
1613764500000|2021-02-19 19:55:00|22.59|22.51|22.59|22.51|22.75|22.56|22.59|22.43|14
1613764800000|2021-02-19 20:00:00|22.61|22.53|22.55|22.47|22.64|22.56|22.54|22.46|0
1613765100000|2021-02-19 20:05:00|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|0
1613765400000|2021-02-19 20:10:00|22.54|22.46|22.61|22.36|22.61|22.46|22.54|22.35|0
1613765700000|2021-02-19 20:15:00|22.55|22.47|22.54|22.46|22.55|22.47|22.54|22.46|0
1613766000000|2021-02-19 20:20:00|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|0
1613766300000|2021-02-19 20:25:00|22.57|22.49|22.66|22.41|22.75|22.5|22.55|22.41|5
1613766600000|2021-02-19 20:30:00|22.68|22.43|22.6|22.35|22.68|22.43|22.58|22.33|0
1613766900000|2021-02-19 20:35:00|22.5|22.42|22.56|22.31|22.61|22.42|22.49|22.31|0
1613767200000|2021-02-19 20:40:00|22.5|22.42|22.68|22.38|22.68|22.42|22.5|22.31|0
1613767500000|2021-02-19 20:45:00|22.67|22.42|22.56|22.31|22.68|22.43|22.45|22.31|4
1613767800000|2021-02-19 20:50:00|22.58|22.33|22.47|22.39|22.65|22.49|22.47|22.31|22
1613768100000|2021-02-19 20:55:00|22.54|22.46|22.58|22.33|22.73|22.51|22.45|22.26|55
1613952900000|2021-02-22 00:15:00|22.73|22.48|22.71|22.46|22.73|22.48|22.71|22.46|0
1613953200000|2021-02-22 00:20:00|22.72|22.47|22.71|22.46|22.74|22.49|22.71|22.46|0
1613953500000|2021-02-22 00:25:00|22.72|22.47|22.74|22.49|22.74|22.49|22.72|22.47|0
1613953800000|2021-02-22 00:30:00|22.72|22.47|22.71|22.46|22.74|22.52|22.6|22.44|0
1613955300000|2021-02-22 00:55:00|22.6|22.52|22.71|22.46|22.71|22.52|22.6|22.46|0
1613955600000|2021-02-22 01:00:00|22.6|22.52|22.52|22.44|22.71|22.53|22.52|22.37|0
1613955900000|2021-02-22 01:05:00|22.62|22.37|22.63|22.38|22.65|22.46|22.52|22.35|0
1613956200000|2021-02-22 01:10:00|22.61|22.36|22.65|22.4|22.65|22.4|22.61|22.36|0
1613956500000|2021-02-22 01:15:00|22.61|22.36|22.6|22.35|22.62|22.37|22.6|22.35|0
1613956800000|2021-02-22 01:20:00|22.58|22.33|22.56|22.31|22.58|22.33|22.55|22.3|0
1613957100000|2021-02-22 01:25:00|22.58|22.33|22.6|22.35|22.6|22.35|22.58|22.33|0
1613957400000|2021-02-22 01:30:00|22.62|22.37|22.66|22.41|22.72|22.47|22.62|22.37|0
1613957700000|2021-02-22 01:35:00|22.7|22.4|22.81|22.56|22.83|22.64|22.64|22.4|25
1613958000000|2021-02-22 01:40:00|22.83|22.58|22.83|22.58|22.83|22.58|22.81|22.56|0
1613958300000|2021-02-22 01:45:00|22.86|22.61|22.91|22.66|22.96|22.77|22.8|22.58|0
1613958600000|2021-02-22 01:50:00|22.8|22.72|22.96|22.71|22.96|22.77|22.8|22.65|0
1613958900000|2021-02-22 01:55:00|22.93|22.68|22.96|22.71|22.96|22.77|22.85|22.66|0
1613959200000|2021-02-22 02:00:00|22.95|22.7|22.91|22.66|22.96|22.76|22.84|22.66|0
1613959800000|2021-02-22 02:10:00|22.85|22.77|22.83|22.58|22.96|22.77|22.8|22.58|0
1613960100000|2021-02-22 02:15:00|22.81|22.56|22.81|22.56|22.83|22.58|22.81|22.56|0
1613960400000|2021-02-22 02:20:00|22.83|22.58|22.9|22.65|22.9|22.72|22.8|22.58|0
1613960700000|2021-02-22 02:25:00|22.91|22.66|23.01|22.76|23.01|22.81|22.85|22.66|0
1613961000000|2021-02-22 02:30:00|22.95|22.87|23.04|22.96|23.11|22.97|22.95|22.83|6
1613961300000|2021-02-22 02:35:00|23.14|22.89|23.13|22.88|23.17|23.09|23.07|22.88|12
1613961600000|2021-02-22 02:40:00|23.14|22.89|23.09|23.01|23.24|23.08|23.06|22.89|5
1613961900000|2021-02-22 02:45:00|23.11|23.03|23.14|23.06|23.24|23.13|23.09|22.98|4
1613962200000|2021-02-22 02:50:00|23.16|23.08|23.16|23.08|23.21|23.13|23.13|23.05|7
1613962500000|2021-02-22 02:55:00|23.14|23.06|23.19|22.94|23.2|23.08|23.13|22.94|0
1613963100000|2021-02-22 03:05:00|23.13|23.05|23.13|23.05|23.15|23.07|23.13|23.05|0
1613963400000|2021-02-22 03:10:00|23.15|23.07|23.2|22.95|23.2|23.08|23.13|22.94|0
1613963700000|2021-02-22 03:15:00|23.19|22.94|23.17|22.92|23.19|22.94|23.16|22.91|0
1613964000000|2021-02-22 03:20:00|23.19|22.94|23.19|22.94|23.2|23.05|23.13|22.94|0
1613964300000|2021-02-22 03:25:00|23.17|22.92|23.19|22.94|23.19|22.94|23.17|22.92|0
1613964600000|2021-02-22 03:30:00|23.17|22.92|23.19|23.11|23.19|23.11|23.13|22.91|3
1613964900000|2021-02-22 03:35:00|23.25|23|23.21|22.96|23.25|23.1|23.16|22.91|0
1613965200000|2021-02-22 03:40:00|23.19|22.94|23.17|22.92|23.22|22.97|23.17|22.91|0
1613965500000|2021-02-22 03:45:00|23.15|22.9|23.15|22.9|23.19|22.94|23.15|22.9|0
1613965800000|2021-02-22 03:50:00|23.17|22.92|23.17|22.92|23.22|22.97|23.15|22.9|0
1613966100000|2021-02-22 03:55:00|23.19|22.94|23.15|22.9|23.2|22.95|23.14|22.89|0
1613966400000|2021-02-22 04:00:00|23.14|22.89|23.15|22.9|23.15|22.9|23.14|22.89|0
1613966700000|2021-02-22 04:05:00|23.14|22.89|23.04|22.96|23.15|22.96|23.04|22.89|0
1613967000000|2021-02-22 04:10:00|23.14|22.89|23.03|22.95|23.14|22.97|23.03|22.87|0
1613967300000|2021-02-22 04:15:00|23.14|22.89|23.03|22.95|23.14|22.97|23.03|22.89|0
1613967600000|2021-02-22 04:20:00|23.14|22.89|23.07|22.99|23.14|22.99|23.03|22.87|0
1613967900000|2021-02-22 04:25:00|23.14|22.89|23.14|22.89|23.14|22.99|23.03|22.89|0
1613968200000|2021-02-22 04:30:00|23.03|22.95|23.03|22.95|23.14|22.95|23.03|22.89|0
1613968500000|2021-02-22 04:35:00|23.13|22.88|23.07|22.99|23.14|22.99|23.03|22.88|0
1613968800000|2021-02-22 04:40:00|23.18|22.93|23.18|22.93|23.18|23|23.07|22.93|0
1613969100000|2021-02-22 04:45:00|23.08|23|23.07|22.99|23.08|23|23.07|22.99|0
1613969400000|2021-02-22 04:50:00|23.08|23|23.08|23|23.08|23|23.07|22.99|0
1613969700000|2021-02-22 04:55:00|23.07|22.99|23.08|23|23.08|23|23.07|22.99|0
1613970000000|2021-02-22 05:00:00|23.07|22.99|23.12|23.04|23.12|23.04|23.07|22.99|0
1613970300000|2021-02-22 05:05:00|23.1|23.02|23.12|23.04|23.23|23.04|23.08|22.97|0
1613970600000|2021-02-22 05:10:00|23.23|22.98|23.23|22.98|23.23|23.04|23.12|22.98|0
1613970900000|2021-02-22 05:15:00|23.17|23.09|23.23|22.98|23.23|23.1|23.17|22.98|0
1613971200000|2021-02-22 05:20:00|23.21|22.96|23.08|23|23.22|23|23.07|22.93|0
1613971500000|2021-02-22 05:25:00|23.07|22.99|23.07|22.99|23.18|23.04|23.07|22.93|0
1613971800000|2021-02-22 05:30:00|23.05|22.97|23.07|22.99|23.13|22.99|23.01|22.88|73
1613972100000|2021-02-22 05:35:00|23.05|22.97|23.07|22.99|23.15|22.99|23.03|22.88|1
1613972400000|2021-02-22 05:40:00|23.14|22.89|23.2|22.95|23.2|22.99|23.07|22.89|0
1613972700000|2021-02-22 05:45:00|23.19|22.94|23.22|22.97|23.22|22.97|23.17|22.92|0
1613973300000|2021-02-22 05:55:00|23.24|22.99|23.24|22.99|23.25|23|23.22|22.97|0
1613973600000|2021-02-22 06:00:00|23.25|23|23.25|23|23.25|23.11|23.18|22.99|0
1613973900000|2021-02-22 06:05:00|23.18|23.1|23.18|23.1|23.25|23.11|23.16|23|0
1613974200000|2021-02-22 06:10:00|23.19|23.11|23.19|23.11|23.25|23.11|23.18|22.99|0
1613974500000|2021-02-22 06:15:00|23.18|23.1|23.25|23|23.25|23.11|23.18|23|0
1613974800000|2021-02-22 06:20:00|23.23|22.98|23.25|23|23.25|23.11|23.16|22.98|2
1613975100000|2021-02-22 06:25:00|23.18|23.1|23.18|23.1|23.25|23.11|23.18|22.98|0
1613975400000|2021-02-22 06:30:00|23.25|23|23.22|22.92|23.25|23.1|23.18|22.92|0
1613975700000|2021-02-22 06:35:00|23.18|22.97|23.21|22.91|23.22|22.97|23.17|22.91|0
1613976000000|2021-02-22 06:40:00|23.22|22.92|23.17|22.92|23.22|22.93|23.17|22.91|0
1613976300000|2021-02-22 06:45:00|23.19|22.94|23.17|22.92|23.22|22.97|23.17|22.92|0
1613976600000|2021-02-22 06:50:00|23.21|22.91|23.22|22.92|23.22|22.97|23.21|22.91|0
1613976900000|2021-02-22 06:55:00|23.2|22.97|23.22|22.97|23.22|22.97|23.2|22.92|0
1613977200000|2021-02-22 07:00:00|23.06|22.98|23.2|23.12|23.26|23.12|23.04|22.91|18
1613977500000|2021-02-22 07:05:00|23.22|23.14|23.39|23.31|23.4|23.31|23.22|23.1|15
1613977800000|2021-02-22 07:10:00|23.37|23.29|23.32|23.24|23.39|23.31|23.32|23.24|79
1613978100000|2021-02-22 07:15:00|23.34|23.26|23.45|23.37|23.45|23.37|23.32|23.24|3
1613978400000|2021-02-22 07:20:00|23.44|23.36|23.48|23.4|23.56|23.48|23.44|23.36|88
1613978700000|2021-02-22 07:25:00|23.49|23.41|23.53|23.45|23.56|23.48|23.44|23.36|4
1613979000000|2021-02-22 07:30:00|23.49|23.41|23.44|23.36|23.54|23.46|23.37|23.29|86
1613979300000|2021-02-22 07:35:00|23.42|23.34|23.44|23.36|23.44|23.36|23.35|23.27|100
1613979600000|2021-02-22 07:40:00|23.48|23.4|23.44|23.36|23.53|23.45|23.44|23.36|47
1613979900000|2021-02-22 07:45:00|23.46|23.38|23.53|23.45|23.53|23.45|23.44|23.36|9
1613980200000|2021-02-22 07:50:00|23.51|23.43|23.53|23.45|23.57|23.49|23.48|23.4|19
1613980500000|2021-02-22 07:55:00|23.55|23.47|23.44|23.36|23.55|23.47|23.4|23.32|83
1613980800000|2021-02-22 08:00:00|23.43|23.35|23.5|23.42|23.61|23.53|23.43|23.35|235
1613981100000|2021-02-22 08:05:00|23.52|23.44|23.16|23.08|23.57|23.49|23.16|23.08|439
1613981400000|2021-02-22 08:10:00|23.18|23.1|23.4|23.32|23.45|23.37|23.16|23.08|255
1613981700000|2021-02-22 08:15:00|23.44|23.36|23.56|23.48|23.58|23.5|23.4|23.32|383
1613982000000|2021-02-22 08:20:00|23.54|23.46|23.63|23.55|23.64|23.56|23.49|23.41|72
1613982300000|2021-02-22 08:25:00|23.64|23.56|23.68|23.6|23.69|23.61|23.49|23.41|314
1613982600000|2021-02-22 08:30:00|23.69|23.61|23.67|23.59|23.77|23.69|23.63|23.55|291
1613982900000|2021-02-22 08:35:00|23.72|23.64|23.59|23.51|23.72|23.64|23.59|23.51|314
1613983200000|2021-02-22 08:40:00|23.54|23.46|23.69|23.61|23.74|23.66|23.54|23.46|287
1613983500000|2021-02-22 08:45:00|23.71|23.63|23.74|23.66|23.82|23.74|23.69|23.61|901
1613983800000|2021-02-22 08:50:00|23.78|23.7|23.69|23.61|23.79|23.71|23.69|23.61|27
1613984100000|2021-02-22 08:55:00|23.72|23.64|23.64|23.56|23.79|23.71|23.62|23.54|95
1613984400000|2021-02-22 09:00:00|23.65|23.57|23.47|23.39|23.67|23.59|23.47|23.39|246
1613984700000|2021-02-22 09:05:00|23.46|23.38|23.46|23.38|23.56|23.48|23.45|23.37|351
1613985000000|2021-02-22 09:10:00|23.41|23.33|23.35|23.27|23.45|23.37|23.27|23.19|156
1613985300000|2021-02-22 09:15:00|23.36|23.28|23.35|23.27|23.44|23.36|23.31|23.23|496
1613985600000|2021-02-22 09:20:00|23.34|23.26|23.35|23.27|23.4|23.32|23.3|23.22|22
1613985900000|2021-02-22 09:25:00|23.37|23.29|23.45|23.37|23.47|23.39|23.35|23.27|46
1613986200000|2021-02-22 09:30:00|23.44|23.36|23.45|23.37|23.5|23.42|23.4|23.32|47
1613986500000|2021-02-22 09:35:00|23.5|23.42|23.41|23.33|23.51|23.43|23.41|23.33|533
1613986800000|2021-02-22 09:40:00|23.37|23.29|23.47|23.39|23.47|23.39|23.37|23.29|23
1613987100000|2021-02-22 09:45:00|23.46|23.38|23.33|23.25|23.51|23.43|23.33|23.25|81
1613987400000|2021-02-22 09:50:00|23.35|23.27|23.37|23.29|23.39|23.31|23.32|23.24|35
1613987700000|2021-02-22 09:55:00|23.34|23.26|23.28|23.2|23.35|23.27|23.24|23.16|48
1613988000000|2021-02-22 10:00:00|23.27|23.19|23.24|23.16|23.27|23.19|23.24|23.16|146
1613988300000|2021-02-22 10:05:00|23.22|23.14|23.32|23.24|23.32|23.24|23.19|23.11|469
1613988600000|2021-02-22 10:10:00|23.31|23.23|23.36|23.28|23.36|23.28|23.31|23.23|22
1613988900000|2021-02-22 10:15:00|23.38|23.3|23.41|23.33|23.41|23.33|23.38|23.3|123
1613989200000|2021-02-22 10:20:00|||||||||154
1613989500000|2021-02-22 10:25:00|23.36|23.28|23.36|23.28|23.41|23.33|23.36|23.28|143
1613989800000|2021-02-22 10:30:00|23.39|23.31|23.36|23.28|23.41|23.33|23.31|23.23|95
1613990100000|2021-02-22 10:35:00|23.34|23.26|23.36|23.28|23.41|23.33|23.33|23.25|25
1613990400000|2021-02-22 10:40:00|23.35|23.27|23.36|23.28|23.36|23.28|23.33|23.25|43
1613990700000|2021-02-22 10:45:00|23.37|23.29|23.36|23.28|23.38|23.3|23.32|23.24|22
1613991000000|2021-02-22 10:50:00|23.37|23.29|23.42|23.34|23.42|23.34|23.36|23.28|25
1613991300000|2021-02-22 10:55:00|23.4|23.32|23.42|23.34|23.42|23.34|23.37|23.29|24
1613991600000|2021-02-22 11:00:00|23.37|23.29|23.37|23.29|23.42|23.34|23.37|23.29|91
1613991900000|2021-02-22 11:05:00|23.39|23.31|23.37|23.29|23.42|23.34|23.37|23.29|14
1613992200000|2021-02-22 11:10:00|23.39|23.31|23.41|23.33|23.42|23.34|23.37|23.29|29
1613992500000|2021-02-22 11:15:00|23.42|23.34|23.37|23.29|23.44|23.36|23.37|23.29|1055
1613992800000|2021-02-22 11:20:00|23.39|23.31|23.32|23.24|23.42|23.34|23.32|23.24|111
1613993100000|2021-02-22 11:25:00|23.34|23.26|23.46|23.38|23.47|23.39|23.32|23.24|68
1613993400000|2021-02-22 11:30:00|23.44|23.36|23.49|23.41|23.51|23.43|23.44|23.36|125
1613993700000|2021-02-22 11:35:00|23.51|23.43|23.52|23.44|23.56|23.48|23.51|23.43|97
1613994000000|2021-02-22 11:40:00|23.51|23.43|23.46|23.38|23.51|23.43|23.42|23.34|33
1613994300000|2021-02-22 11:45:00|23.47|23.39|23.46|23.38|23.47|23.39|23.42|23.34|20
1613994600000|2021-02-22 11:50:00|23.44|23.36|23.44|23.36|23.46|23.38|23.41|23.33|31
1613994900000|2021-02-22 11:55:00|23.46|23.38|23.37|23.29|23.46|23.38|23.37|23.29|28
1613995200000|2021-02-22 12:00:00|23.32|23.24|23.36|23.28|23.36|23.28|23.31|23.23|15
1613995500000|2021-02-22 12:05:00|23.37|23.29|23.36|23.28|23.39|23.31|23.36|23.28|0
1613995800000|2021-02-22 12:10:00|23.39|23.31|23.41|23.33|23.41|23.33|23.39|23.31|6
1613996100000|2021-02-22 12:15:00|23.36|23.28|23.36|23.28|23.41|23.33|23.36|23.28|77
1613996400000|2021-02-22 12:20:00|23.4|23.32|23.41|23.33|23.41|23.33|23.36|23.28|25
1613996700000|2021-02-22 12:25:00|23.36|23.28|23.41|23.33|23.41|23.33|23.36|23.28|60
1613997000000|2021-02-22 12:30:00|23.46|23.38|23.46|23.38|23.46|23.38|23.41|23.33|113
1613997300000|2021-02-22 12:35:00|23.48|23.4|23.51|23.43|23.51|23.43|23.46|23.38|86
1613997600000|2021-02-22 12:40:00|23.53|23.45|23.66|23.58|23.71|23.63|23.51|23.43|258
1613997900000|2021-02-22 12:45:00|23.68|23.6|23.61|23.53|23.68|23.6|23.61|23.53|155
1613998200000|2021-02-22 12:50:00|23.62|23.54|23.56|23.48|23.66|23.58|23.56|23.48|63
1613998500000|2021-02-22 12:55:00|23.57|23.49|23.52|23.44|23.57|23.49|23.51|23.43|32
1613998800000|2021-02-22 13:00:00|23.51|23.43|23.47|23.39|23.56|23.48|23.47|23.39|59
1613999100000|2021-02-22 13:05:00|23.49|23.41|23.52|23.44|23.52|23.44|23.42|23.34|127
1613999400000|2021-02-22 13:10:00|23.47|23.39|23.57|23.49|23.62|23.54|23.47|23.39|96
1613999700000|2021-02-22 13:15:00|23.54|23.46|23.57|23.49|23.61|23.53|23.54|23.46|14
1614000000000|2021-02-22 13:20:00|23.59|23.51|23.52|23.44|23.62|23.54|23.52|23.44|29
1614000300000|2021-02-22 13:25:00|23.54|23.46|23.51|23.43|23.57|23.49|23.51|23.43|1
1614000600000|2021-02-22 13:30:00|23.49|23.41|23.39|23.31|23.52|23.44|23.38|23.3|140
1614000900000|2021-02-22 13:35:00|23.38|23.3|23.3|23.22|23.38|23.3|23.29|23.21|63
1614001200000|2021-02-22 13:40:00|23.35|23.27|23.3|23.22|23.35|23.27|23.3|23.22|21
1614001500000|2021-02-22 13:45:00|23.32|23.24|23.25|23.17|23.32|23.24|23.24|23.16|11
1614001800000|2021-02-22 13:50:00|23.29|23.21|23.24|23.16|23.29|23.21|23.24|23.16|180
1614002100000|2021-02-22 13:55:00|23.25|23.17|23.3|23.22|23.32|23.24|23.24|23.16|52
1614002400000|2021-02-22 14:00:00|23.29|23.21|23.35|23.27|23.37|23.29|23.27|23.19|40
1614002700000|2021-02-22 14:05:00|23.34|23.26|23.39|23.31|23.39|23.31|23.34|23.26|516
1614003000000|2021-02-22 14:10:00|23.41|23.33|23.47|23.39|23.47|23.39|23.39|23.31|501
1614003300000|2021-02-22 14:15:00|23.44|23.36|23.62|23.54|23.62|23.54|23.44|23.36|385
1614003600000|2021-02-22 14:20:00|23.61|23.53|23.57|23.49|23.62|23.54|23.53|23.45|200
1614003900000|2021-02-22 14:25:00|23.56|23.48|23.46|23.38|23.58|23.5|23.46|23.38|337
1614004200000|2021-02-22 14:30:00|23.45|23.37|23.43|23.35|23.45|23.37|23.33|23.25|448
1614004500000|2021-02-22 14:35:00|23.45|23.37|23.33|23.25|23.45|23.37|23.24|23.16|321
1614004800000|2021-02-22 14:40:00|23.35|23.27|23.27|23.19|23.46|23.38|23.27|23.19|156
1614005100000|2021-02-22 14:45:00|23.26|23.18|23.21|23.13|23.31|23.23|23.18|23.1|253
1614005400000|2021-02-22 14:50:00|23.22|23.14|23.22|23.14|23.27|23.19|23.18|23.1|164
1614005700000|2021-02-22 14:55:00|23.21|23.13|23.23|23.15|23.28|23.2|23.18|23.1|119
1614006000000|2021-02-22 15:00:00|23.22|23.14|23.14|23.06|23.23|23.15|23.13|23.05|386
1614006300000|2021-02-22 15:05:00|23.15|23.07|23.13|23.05|23.19|23.11|23.09|23.01|100
1614006600000|2021-02-22 15:10:00|23.11|23.03|23.09|23.01|23.15|23.07|23.04|22.96|174
1614006900000|2021-02-22 15:15:00|23.11|23.03|23.24|23.16|23.28|23.2|23.11|23.03|85
1614007200000|2021-02-22 15:20:00|23.23|23.15|23.24|23.16|23.28|23.2|23.19|23.11|170
1614007500000|2021-02-22 15:25:00|23.26|23.18|23.23|23.15|23.28|23.2|23.19|23.11|17
1614007800000|2021-02-22 15:30:00|23.24|23.16|23.33|23.25|23.38|23.3|23.23|23.15|294
1614008100000|2021-02-22 15:35:00|23.31|23.23|23.24|23.16|23.31|23.23|23.2|23.12|319
1614008400000|2021-02-22 15:40:00|23.25|23.17|23.14|23.06|23.27|23.19|23.14|23.06|71
1614008700000|2021-02-22 15:45:00|23.15|23.07|23.1|23.02|23.19|23.11|23.1|23.02|145
1614009000000|2021-02-22 15:50:00|23.15|23.07|23.29|23.21|23.29|23.21|23.15|23.07|83
1614009300000|2021-02-22 15:55:00|23.3|23.22|23.2|23.12|23.3|23.22|23.2|23.12|395
1614009600000|2021-02-22 16:00:00|23.17|23.09|23.2|23.12|23.21|23.13|23.15|23.07|87
1614009900000|2021-02-22 16:05:00|23.17|23.09|23.15|23.07|23.25|23.17|23.12|23.04|124
1614010200000|2021-02-22 16:10:00|23.17|23.09|23.07|22.99|23.25|23.17|23.07|22.99|424
1614010500000|2021-02-22 16:15:00|23.09|23.01|22.93|22.85|23.12|23.04|22.92|22.84|854
1614010800000|2021-02-22 16:20:00|22.95|22.87|22.93|22.85|22.97|22.89|22.92|22.84|189
1614011100000|2021-02-22 16:25:00|22.97|22.89|23.07|22.99|23.07|22.99|22.97|22.89|324
1614011400000|2021-02-22 16:30:00|23.06|22.98|23.12|23.04|23.12|23.04|23.02|22.94|191
1614011700000|2021-02-22 16:35:00|23.11|23.03|22.97|22.89|23.11|23.03|22.97|22.89|218
1614012000000|2021-02-22 16:40:00|23.01|22.93|23.01|22.93|23.02|22.94|22.94|22.86|113
1614012300000|2021-02-22 16:45:00|23.02|22.94|23.01|22.93|23.02|22.94|22.97|22.89|59
1614012600000|2021-02-22 16:50:00|22.99|22.91|23.01|22.93|23.02|22.94|22.96|22.88|17
1614012900000|2021-02-22 16:55:00|22.99|22.91|23.02|22.94|23.02|22.94|22.97|22.89|220
1614013200000|2021-02-22 17:00:00|23.06|22.98|23.06|22.98|23.08|23|23.02|22.94|47
1614013500000|2021-02-22 17:05:00|23.04|22.96|23.11|23.03|23.11|23.03|23.04|22.96|0
1614013800000|2021-02-22 17:10:00|23.09|23.01|23.11|23.03|23.11|23.03|23.09|23.01|0
1614014100000|2021-02-22 17:15:00|23.07|22.99|23.09|23.01|23.11|23.03|23.06|22.98|1
1614014400000|2021-02-22 17:20:00|23.11|23.03|23.06|22.98|23.11|23.03|22.97|22.89|85
1614014700000|2021-02-22 17:25:00|23.07|22.99|22.97|22.89|23.09|23.01|22.96|22.88|17
1614015000000|2021-02-22 17:30:00|22.99|22.91|22.92|22.84|23.02|22.94|22.92|22.84|212
1614015300000|2021-02-22 17:35:00|22.97|22.89|22.92|22.84|22.97|22.89|22.87|22.79|199
1614015600000|2021-02-22 17:40:00|22.9|22.82|22.88|22.8|22.93|22.85|22.88|22.8|1
1614015900000|2021-02-22 17:45:00|22.9|22.82|22.92|22.84|22.92|22.84|22.88|22.8|0
1614016200000|2021-02-22 17:50:00|22.9|22.82|22.87|22.79|22.92|22.84|22.83|22.75|31
1614016500000|2021-02-22 17:55:00|22.88|22.8|22.83|22.75|22.88|22.8|22.83|22.75|6
1614016800000|2021-02-22 18:00:00|22.85|22.77|22.88|22.8|22.88|22.8|22.83|22.75|97
1614017100000|2021-02-22 18:05:00|22.87|22.79|22.88|22.8|22.88|22.8|22.83|22.75|20
1614017400000|2021-02-22 18:10:00|22.87|22.79|22.88|22.8|22.88|22.8|22.83|22.75|0
1614017700000|2021-02-22 18:15:00|22.86|22.78|22.83|22.75|22.88|22.8|22.83|22.75|1
1614018000000|2021-02-22 18:20:00|22.8|22.72|22.8|22.72|22.8|22.72|22.75|22.67|22
1614018600000|2021-02-22 18:30:00|22.77|22.69|22.8|22.72|22.81|22.73|22.75|22.67|5
1614019500000|2021-02-22 18:45:00|22.81|22.73|22.81|22.73|22.81|22.73|22.8|22.72|4
1614019800000|2021-02-22 18:50:00|22.8|22.72|22.86|22.78|22.88|22.8|22.8|22.72|21
1614020100000|2021-02-22 18:55:00|22.85|22.77|22.86|22.78|22.89|22.81|22.85|22.77|1
1614020700000|2021-02-22 19:05:00|22.88|22.8|22.88|22.8|22.89|22.81|22.88|22.8|5
1614021000000|2021-02-22 19:10:00|22.9|22.82|22.91|22.83|22.91|22.83|22.81|22.73|58
1614021300000|2021-02-22 19:15:00|22.9|22.82|22.86|22.78|22.9|22.82|22.86|22.78|0
1614021600000|2021-02-22 19:20:00|||||||||8
1614021900000|2021-02-22 19:25:00|22.85|22.77|22.84|22.76|22.86|22.78|22.81|22.73|23
1614022200000|2021-02-22 19:30:00|22.86|22.78|22.84|22.76|22.86|22.78|22.81|22.73|1
1614022500000|2021-02-22 19:35:00|22.86|22.78|22.86|22.78|22.9|22.82|22.84|22.76|23
1614022800000|2021-02-22 19:40:00|22.88|22.8|22.86|22.78|22.91|22.83|22.83|22.75|69
1614023100000|2021-02-22 19:45:00|22.84|22.76|22.93|22.85|22.93|22.85|22.84|22.76|1
1614023400000|2021-02-22 19:50:00|22.91|22.83|22.93|22.85|22.93|22.85|22.86|22.78|2
1614023700000|2021-02-22 19:55:00|22.92|22.84|22.88|22.8|22.93|22.85|22.88|22.8|2
1614024000000|2021-02-22 20:00:00|22.91|22.83|23.01|22.93|23.01|22.93|22.91|22.83|9
1614024300000|2021-02-22 20:05:00|23|22.92|23.04|22.96|23.07|22.99|22.98|22.9|5
1614024600000|2021-02-22 20:10:00|23.05|22.97|23.18|23.1|23.19|23.1|23.05|22.94|12
1614024900000|2021-02-22 20:15:00|23.15|23.07|23.24|22.99|23.24|23.1|23.06|22.89|4
1614025200000|2021-02-22 20:20:00|23.17|23.09|23.33|23.08|23.34|23.15|23.15|23.07|0
1614025500000|2021-02-22 20:25:00|23.34|23.09|23.44|23.19|23.44|23.19|23.2|23.09|34
1614025800000|2021-02-22 20:30:00|23.46|23.21|23.32|23.24|23.46|23.27|23.25|23.17|18
1614026100000|2021-02-22 20:35:00|23.33|23.25|23.41|23.33|23.42|23.34|23.33|23.25|15
1614026400000|2021-02-22 20:40:00|23.4|23.32|23.4|23.32|23.46|23.38|23.37|23.29|13
1614026700000|2021-02-22 20:45:00|23.38|23.3|23.49|23.41|23.49|23.41|23.33|23.25|21
1614027000000|2021-02-22 20:50:00|23.51|23.43|23.54|23.46|23.65|23.51|23.48|23.34|15
1614027300000|2021-02-22 20:55:00|23.56|23.48|23.54|23.46|23.65|23.5|23.52|23.4|148
1614039300000|2021-02-23 00:15:00|23.58|23.28|23.53|23.23|23.58|23.44|23.49|23.23|1
1614039600000|2021-02-23 00:20:00|23.48|23.22|23.47|23.22|23.48|23.22|23.47|23.22|0
1614039900000|2021-02-23 00:25:00|23.45|23.2|23.45|23.2|23.47|23.22|23.45|23.2|0
1614040200000|2021-02-23 00:30:00|23.47|23.22|23.48|23.23|23.48|23.23|23.45|23.2|0
1614040500000|2021-02-23 00:35:00|23.47|23.22|23.34|23.26|23.47|23.27|23.34|23.2|0
1614040800000|2021-02-23 00:40:00|||||||||1
1614041100000|2021-02-23 00:45:00|23.32|23.24|23.34|23.26|23.34|23.26|23.32|23.24|0
1614041400000|2021-02-23 00:50:00|23.44|23.19|23.47|23.22|23.47|23.22|23.44|23.19|0
1614041700000|2021-02-23 00:55:00|23.48|23.23|23.5|23.25|23.5|23.25|23.48|23.23|0
1614042000000|2021-02-23 01:00:00|23.51|23.26|23.51|23.26|23.51|23.26|23.47|23.21|0
1614042300000|2021-02-23 01:05:00|23.5|23.25|23.51|23.26|23.51|23.26|23.47|23.19|0
1614042600000|2021-02-23 01:10:00|23.5|23.25|23.5|23.25|23.51|23.26|23.5|23.21|0
1614042900000|2021-02-23 01:15:00|23.52|23.22|23.45|23.2|23.52|23.26|23.45|23.2|0
1614043200000|2021-02-23 01:20:00|23.47|23.22|23.44|23.19|23.47|23.22|23.44|23.19|0
1614043500000|2021-02-23 01:25:00|23.33|23.25|23.36|23.11|23.43|23.25|23.3|23.11|1
1614043800000|2021-02-23 01:30:00|23.26|23.18|23.41|23.16|23.41|23.18|23.25|23.11|0
1614044100000|2021-02-23 01:35:00|23.39|23.14|23.25|23.17|23.39|23.18|23.25|23.1|0
1614044400000|2021-02-23 01:40:00|23.26|23.18|23.25|23.17|23.26|23.18|23.25|23.17|0
1614044700000|2021-02-23 01:45:00|23.37|23.12|23.25|23.17|23.37|23.19|23.25|23.11|0
1614045000000|2021-02-23 01:50:00|23.26|23.18|23.25|23.17|23.37|23.19|23.25|23.09|0
1614045300000|2021-02-23 01:55:00|23.26|23.18|23.36|23.11|23.37|23.19|23.25|23.09|0
1614045600000|2021-02-23 02:00:00|23.37|23.12|23.37|23.12|23.39|23.19|23.25|23.11|0
1614046200000|2021-02-23 02:10:00|23.36|23.11|23.36|23.11|23.36|23.11|23.36|23.11|0
1614046500000|2021-02-23 02:15:00|23.25|23.17|23.25|23.17|23.37|23.18|23.25|23.11|0
1614046800000|2021-02-23 02:20:00|23.37|23.12|23.25|23.17|23.37|23.18|23.25|23.12|0
1614047700000|2021-02-23 02:35:00|23.24|23.16|23.24|23.16|23.25|23.17|23.24|23.16|0
1614048000000|2021-02-23 02:40:00|23.25|23.17|23.25|23.17|23.36|23.18|23.24|23.11|0
1614048300000|2021-02-23 02:45:00|23.24|23.16|23.36|23.11|23.36|23.18|23.24|23.1|0
1614048600000|2021-02-23 02:50:00|23.25|23.17|23.35|23.1|23.36|23.19|23.25|23.08|0
1614048900000|2021-02-23 02:55:00|23.25|23.17|23.35|23.1|23.36|23.19|23.24|23.09|0
1614049200000|2021-02-23 03:00:00|23.36|23.11|23.35|23.1|23.36|23.11|23.35|23.1|0
1614049500000|2021-02-23 03:05:00|23.25|23.17|23.35|23.1|23.36|23.17|23.25|23.1|0
1614049800000|2021-02-23 03:10:00|23.36|23.11|23.39|23.14|23.39|23.14|23.35|23.1|0
1614050100000|2021-02-23 03:15:00|23.37|23.12|23.47|23.22|23.47|23.22|23.37|23.12|0
1614050400000|2021-02-23 03:20:00|23.45|23.2|23.47|23.22|23.47|23.22|23.43|23.18|0
1614050700000|2021-02-23 03:25:00|23.45|23.2|23.37|23.12|23.47|23.22|23.37|23.12|0
1614051300000|2021-02-23 03:35:00|23.38|23.13|23.41|23.16|23.43|23.23|23.31|23.12|0
1614051600000|2021-02-23 03:40:00|23.39|23.14|23.25|23.17|23.39|23.19|23.25|23.11|0
1614051900000|2021-02-23 03:45:00|23.26|23.18|23.25|23.17|23.38|23.18|23.25|23.11|0
1614052200000|2021-02-23 03:50:00|23.26|23.18|23.26|23.18|23.26|23.18|23.25|23.17|0
1614052500000|2021-02-23 03:55:00|23.25|23.17|23.25|23.17|23.26|23.18|23.25|23.17|0
1614054600000|2021-02-23 04:30:00|23.23|23.15|23.17|22.92|23.25|23.17|23.08|22.92|4
1614054900000|2021-02-23 04:35:00|23.18|22.93|23.08|23|23.19|23.02|23.08|22.93|0
1614055200000|2021-02-23 04:40:00|23.19|22.94|23.19|22.94|23.19|23.02|23.08|22.94|0
1614055500000|2021-02-23 04:45:00|23.08|23|23.19|22.94|23.19|23.02|23.08|22.94|0
1614055800000|2021-02-23 04:50:00|23.08|23|23.06|22.98|23.19|23.02|23.06|22.92|0
1614056400000|2021-02-23 05:00:00|23.04|22.96|23.11|22.86|23.11|22.96|22.98|22.8|5
1614056700000|2021-02-23 05:05:00|23.09|22.84|23.11|22.86|23.11|22.86|23.09|22.84|0
1614057000000|2021-02-23 05:10:00|23.12|22.87|23.11|22.86|23.16|22.89|23.11|22.86|0
1614057300000|2021-02-23 05:15:00|23.12|22.87|23.16|22.86|23.16|22.87|23.11|22.86|0
1614057600000|2021-02-23 05:20:00|23.11|22.87|23.11|22.86|23.16|22.87|23.11|22.86|0
1614057900000|2021-02-23 05:25:00|23.12|22.82|23.11|22.86|23.12|22.86|23.11|22.82|0
1614058200000|2021-02-23 05:30:00|23.12|22.87|23.11|22.86|23.12|22.87|23.11|22.86|0
1614058500000|2021-02-23 05:35:00|23.12|22.82|23.05|22.8|23.12|22.91|22.99|22.8|0
1614058800000|2021-02-23 05:40:00|22.99|22.91|23.11|22.86|23.11|22.91|22.99|22.83|0
1614059400000|2021-02-23 05:50:00|23.12|22.82|23.11|22.86|23.12|22.86|23.05|22.8|0
1614059700000|2021-02-23 05:55:00|23.16||23.16||23.16||23.16||0
1614060000000|2021-02-23 06:00:00|23.11|22.84|23.16|22.86|23.16|22.86|23.11|22.84|0
1614060300000|2021-02-23 06:05:00|23.11|22.9|23.15|22.9|23.16|22.9|23.11|22.9|0
1614060900000|2021-02-23 06:15:00|23.16|22.91|23.16|22.91|23.16|22.91|23.16|22.91|0
1614061500000|2021-02-23 06:25:00|23.18|22.93|23.25|22.95|23.25|22.95|23.18|22.93|0
1614061800000|2021-02-23 06:30:00|23.21|22.96|23.13|23.05|23.27|23.07|23.13|22.95|1
1614062100000|2021-02-23 06:35:00|23.15|23.07|23.27|23.02|23.27|23.09|23.13|23|0
1614062400000|2021-02-23 06:40:00|23.16|23.08|23.27|23.02|23.27|23.08|23.16|23.02|0
1614062700000|2021-02-23 06:45:00|23.16|23.08|23.29|23.04|23.29|23.08|23.16|23.02|0
1614063000000|2021-02-23 06:50:00|23.27|23.02|23.27|23.02|23.29|23.04|23.27|23.02|0
1614063300000|2021-02-23 06:55:00|23.16|23.08|23.27|23.02|23.27|23.08|23.14|23.02|0
1614063600000|2021-02-23 07:00:00|23.2|23.12|23.2|23.12|23.29|23.21|23.2|23.12|38
1614063900000|2021-02-23 07:05:00|23.21|23.13|23.21|23.13|23.27|23.13|23.16|23.02|17
1614064200000|2021-02-23 07:10:00|23.19|23.11|23.21|23.13|23.21|23.13|23.19|23.11|0
1614064500000|2021-02-23 07:15:00|23.19|23.11|23.21|23.13|23.32|23.13|23.19|23.06|0
1614064800000|2021-02-23 07:20:00|23.2|23.12|23.17|23.09|23.21|23.13|23.17|23.09|0
1614065100000|2021-02-23 07:25:00|23.19|23.11|23.2|23.12|23.2|23.12|23.17|23.09|0
1614065400000|2021-02-23 07:30:00|23.18|23.1|23.15|23.07|23.2|23.12|23.15|23.07|8
1614066000000|2021-02-23 07:40:00|23.1|23.02|23.05|22.97|23.1|23.02|23.05|22.97|45
1614066300000|2021-02-23 07:45:00|23|22.92|23|22.92|23.03|22.95|23|22.92|5
1614066600000|2021-02-23 07:50:00|23.02|22.94|23.01|22.93|23.04|22.96|23|22.92|13
1614066900000|2021-02-23 07:55:00|22.99|22.91|22.99|22.91|23.04|22.96|22.99|22.91|3
1614067200000|2021-02-23 08:00:00|23.01|22.93|23.07|22.99|23.12|23.04|22.99|22.91|633
1614067500000|2021-02-23 08:05:00|23.08|23|23.2|23.12|23.3|23.22|23.07|22.99|399
1614067800000|2021-02-23 08:10:00|23.17|23.09|22.97|22.89|23.17|23.09|22.97|22.89|66
1614068100000|2021-02-23 08:15:00|23.01|22.93|23.25|23.17|23.25|23.17|22.97|22.89|146
1614068400000|2021-02-23 08:20:00|23.24|23.16|23.14|23.06|23.25|23.17|23.1|23.02|48
1614068700000|2021-02-23 08:25:00|23.15|23.07|23.29|23.21|23.33|23.25|23.14|23.06|230
1614069000000|2021-02-23 08:30:00|23.33|23.25|23.38|23.3|23.43|23.35|23.29|23.21|671
1614069300000|2021-02-23 08:35:00|23.37|23.29|23.37|23.29|23.44|23.36|23.34|23.26|153
1614069600000|2021-02-23 08:40:00|23.38|23.3|23.24|23.16|23.44|23.36|23.22|23.14|185
1614069900000|2021-02-23 08:45:00|23.25|23.17|23.3|23.22|23.34|23.26|23.24|23.16|90
1614070200000|2021-02-23 08:50:00|23.29|23.21|23.34|23.26|23.34|23.26|23.25|23.17|16
1614070500000|2021-02-23 08:55:00|23.29|23.21|23.35|23.27|23.39|23.31|23.29|23.21|100
1614070800000|2021-02-23 09:00:00|23.36|23.28|23.49|23.41|23.5|23.42|23.36|23.28|273
1614071100000|2021-02-23 09:05:00|23.52|23.44|23.54|23.46|23.54|23.46|23.49|23.41|139
1614071400000|2021-02-23 09:10:00|23.53|23.45|23.68|23.6|23.7|23.62|23.53|23.45|481
1614071700000|2021-02-23 09:15:00|23.64|23.56|23.49|23.41|23.65|23.57|23.49|23.41|233
1614072000000|2021-02-23 09:20:00|23.51|23.43|23.54|23.46|23.54|23.46|23.49|23.41|28
1614072300000|2021-02-23 09:25:00|23.56|23.48|23.73|23.65|23.73|23.65|23.54|23.46|157
1614072600000|2021-02-23 09:30:00|23.72|23.64|23.72|23.64|23.77|23.69|23.64|23.56|285
1614072900000|2021-02-23 09:35:00|23.74|23.66|23.62|23.54|23.74|23.66|23.56|23.48|121
1614073200000|2021-02-23 09:40:00|23.6|23.52|23.53|23.45|23.63|23.55|23.53|23.45|133
1614073500000|2021-02-23 09:45:00|23.49|23.41|23.69|23.61|23.72|23.64|23.49|23.41|204
1614073800000|2021-02-23 09:50:00|23.71|23.63|23.72|23.64|23.72|23.64|23.62|23.54|223
1614074100000|2021-02-23 09:55:00|23.74|23.66|23.73|23.65|23.82|23.74|23.72|23.64|301
1614074400000|2021-02-23 10:00:00|23.75|23.67|23.73|23.65|23.77|23.69|23.63|23.55|191
1614074700000|2021-02-23 10:05:00|23.77|23.69|23.88|23.8|23.88|23.8|23.73|23.65|397
1614075000000|2021-02-23 10:10:00|23.92|23.84|23.93|23.85|23.97|23.89|23.83|23.75|570
1614075300000|2021-02-23 10:15:00|23.97|23.89|23.88|23.8|23.98|23.9|23.83|23.75|605
1614075600000|2021-02-23 10:20:00|23.9|23.82|24.01|23.93|24.01|23.93|23.86|23.78|585
1614075900000|2021-02-23 10:25:00|23.99|23.91|24.01|23.93|24.06|23.98|23.96|23.88|430
1614076200000|2021-02-23 10:30:00|23.99|23.91|24.11|24.03|24.14|24.06|23.99|23.91|236
1614076500000|2021-02-23 10:35:00|24.13|24.05|24.09|24.01|24.28|24.2|24.07|23.99|417
1614076800000|2021-02-23 10:40:00|24.11|24.03|24.09|24.01|24.18|24.1|24.05|23.97|328
1614077100000|2021-02-23 10:45:00|24.05|23.97|23.98|23.9|24.05|23.97|23.96|23.88|136
1614077400000|2021-02-23 10:50:00|23.99|23.91|23.82|23.74|24.04|23.96|23.8|23.72|323
1614077700000|2021-02-23 10:55:00|23.83|23.75|23.85|23.77|23.94|23.86|23.8|23.72|134
1614078000000|2021-02-23 11:00:00|23.83|23.75|24.07|23.99|24.07|23.99|23.81|23.73|165
1614078300000|2021-02-23 11:05:00|24.05|23.97|23.98|23.9|24.07|23.99|23.95|23.87|79
1614078600000|2021-02-23 11:10:00|23.97|23.89|23.83|23.75|24.02|23.94|23.83|23.75|141
1614078900000|2021-02-23 11:15:00|23.84|23.76|23.88|23.8|23.9|23.82|23.8|23.72|137
1614079200000|2021-02-23 11:20:00|23.9|23.82|23.8|23.72|23.91|23.83|23.75|23.67|15
1614079500000|2021-02-23 11:25:00|23.78|23.7|23.65|23.57|23.8|23.72|23.65|23.57|23
1614079800000|2021-02-23 11:30:00|23.66|23.58|23.65|23.57|23.7|23.62|23.61|23.53|53
1614080100000|2021-02-23 11:35:00|23.63|23.55|23.61|23.53|23.66|23.58|23.56|23.48|27
1614080400000|2021-02-23 11:40:00|23.64|23.56|23.62|23.54|23.66|23.58|23.61|23.53|14
1614080700000|2021-02-23 11:45:00|23.61|23.53|23.66|23.58|23.66|23.58|23.61|23.53|13
1614081000000|2021-02-23 11:50:00|23.61|23.53|23.7|23.62|23.74|23.66|23.61|23.53|21
1614081300000|2021-02-23 11:55:00|23.72|23.64|23.65|23.57|23.72|23.64|23.64|23.56|24
1614081600000|2021-02-23 12:00:00|23.64|23.56|23.64|23.56|23.69|23.61|23.62|23.54|4
1614081900000|2021-02-23 12:05:00|23.65|23.57|23.7|23.62|23.74|23.66|23.6|23.52|52
1614082200000|2021-02-23 12:10:00|23.66|23.58|23.66|23.58|23.7|23.62|23.65|23.57|29
1614082500000|2021-02-23 12:15:00|23.67|23.59|23.61|23.53|23.7|23.62|23.59|23.51|14
1614082800000|2021-02-23 12:20:00|23.59|23.51|23.57|23.49|23.61|23.53|23.53|23.45|43
1614083100000|2021-02-23 12:25:00|23.58|23.5|23.56|23.48|23.61|23.53|23.53|23.45|77
1614083400000|2021-02-23 12:30:00|23.54|23.46|23.61|23.53|23.61|23.53|23.51|23.43|12
1614083700000|2021-02-23 12:35:00|23.63|23.55|23.7|23.62|23.7|23.62|23.63|23.55|1166
1614084000000|2021-02-23 12:40:00|23.69|23.61|23.61|23.53|23.7|23.62|23.6|23.52|81
1614084300000|2021-02-23 12:45:00|23.6|23.52|23.6|23.52|23.65|23.57|23.55|23.47|53
1614084600000|2021-02-23 12:50:00|23.58|23.5|23.51|23.43|23.6|23.52|23.48|23.4|6
1614084900000|2021-02-23 12:55:00|23.5|23.42|23.51|23.43|23.51|23.43|23.46|23.38|51
1614085200000|2021-02-23 13:00:00|23.55|23.47|23.55|23.47|23.55|23.47|23.51|23.43|40
1614085500000|2021-02-23 13:05:00|23.58|23.5|23.64|23.56|23.64|23.56|23.56|23.48|168
1614085800000|2021-02-23 13:10:00|23.67|23.59|23.69|23.61|23.69|23.61|23.67|23.59|2
1614086100000|2021-02-23 13:15:00|23.68|23.6|23.64|23.56|23.68|23.6|23.64|23.56|69
1614086400000|2021-02-23 13:20:00|23.6|23.52|23.59|23.51|23.64|23.56|23.57|23.49|50
1614086700000|2021-02-23 13:25:00|23.55|23.47|23.59|23.51|23.6|23.52|23.55|23.47|5
1614087000000|2021-02-23 13:30:00|23.6|23.52|23.58|23.5|23.6|23.52|23.55|23.47|112
1614087300000|2021-02-23 13:35:00|23.6|23.52|23.67|23.59|23.69|23.61|23.58|23.5|27
1614087600000|2021-02-23 13:40:00|23.69|23.61|23.74|23.66|23.74|23.66|23.69|23.61|46
1614087900000|2021-02-23 13:45:00|23.78|23.7|23.78|23.7|23.83|23.75|23.78|23.7|377
1614088200000|2021-02-23 13:50:00|23.74|23.66|23.74|23.66|23.79|23.71|23.74|23.66|29
1614088500000|2021-02-23 13:55:00|23.76|23.68|23.69|23.61|23.78|23.7|23.69|23.61|30
1614088800000|2021-02-23 14:00:00|23.7|23.62|23.74|23.66|23.74|23.66|23.65|23.57|28
1614089100000|2021-02-23 14:05:00|23.73|23.65|23.74|23.66|23.74|23.66|23.69|23.61|79
1614089400000|2021-02-23 14:10:00|23.75|23.67|23.8|23.72|23.88|23.8|23.75|23.67|305
1614089700000|2021-02-23 14:15:00|23.79|23.71|23.83|23.75|23.84|23.76|23.78|23.7|58
1614090000000|2021-02-23 14:20:00|23.84|23.76|23.84|23.76|23.88|23.8|23.83|23.75|45
1614090300000|2021-02-23 14:25:00|23.8|23.72|23.74|23.66|23.82|23.74|23.74|23.66|148
1614090600000|2021-02-23 14:30:00|23.75|23.67|24.01|23.93|24.02|23.94|23.75|23.67|494
1614090900000|2021-02-23 14:35:00|24.02|23.94|24.19|24.11|24.24|24.16|23.9|23.82|1075
1614091200000|2021-02-23 14:40:00|24.23|24.15|24.41|24.33|24.41|24.33|24.09|24.01|858
1614091500000|2021-02-23 14:45:00|24.45|24.37|24.71|24.63|24.73|24.65|24.45|24.37|1359
1614091800000|2021-02-23 14:50:00|24.72|24.64|24.27|24.19|24.81|24.73|24.26|24.18|1327
1614092100000|2021-02-23 14:55:00|24.26|24.18|24.29|24.21|24.34|24.26|24.22|24.14|721
1614092400000|2021-02-23 15:00:00|24.33|24.25|23.89|23.81|24.4|24.32|23.87|23.79|945
1614092700000|2021-02-23 15:05:00|23.94|23.86|23.86|23.78|24.09|24.01|23.86|23.78|832
1614093000000|2021-02-23 15:10:00|23.87|23.79|23.97|23.89|24|23.92|23.69|23.61|1343
1614093300000|2021-02-23 15:15:00|24.02|23.94|23.91|23.83|24.15|24.07|23.88|23.8|502
1614093600000|2021-02-23 15:20:00|23.92|23.84|23.73|23.65|24.03|23.95|23.73|23.65|266
1614093900000|2021-02-23 15:25:00|23.75|23.67|23.74|23.66|23.79|23.71|23.72|23.64|132
1614094200000|2021-02-23 15:30:00|23.76|23.68|23.77|23.69|23.93|23.85|23.74|23.66|266
1614094500000|2021-02-23 15:35:00|23.75|23.67|23.75|23.67|23.91|23.83|23.74|23.66|153
1614094800000|2021-02-23 15:40:00|23.76|23.68|23.6|23.52|23.8|23.72|23.59|23.51|405
1614095100000|2021-02-23 15:45:00|23.61|23.53|23.51|23.43|23.61|23.53|23.46|23.38|312
1614095400000|2021-02-23 15:50:00|23.52|23.44|23.51|23.43|23.64|23.56|23.49|23.41|211
1614095700000|2021-02-23 15:55:00|23.52|23.44|23.61|23.53|23.66|23.58|23.52|23.44|47
1614096000000|2021-02-23 16:00:00|23.57|23.49|23.44|23.36|23.66|23.58|23.44|23.36|136
1614096300000|2021-02-23 16:05:00|23.4|23.32|23.49|23.41|23.54|23.46|23.4|23.32|284
1614096600000|2021-02-23 16:10:00|23.45|23.37|23.47|23.39|23.54|23.46|23.44|23.36|198
1614096900000|2021-02-23 16:15:00|23.44|23.36|23.57|23.49|23.62|23.54|23.4|23.32|266
1614097200000|2021-02-23 16:20:00|23.59|23.51|23.63|23.55|23.71|23.63|23.57|23.49|408
1614097500000|2021-02-23 16:25:00|23.6|23.52|23.56|23.48|23.72|23.64|23.55|23.47|423
1614097800000|2021-02-23 16:30:00|23.58|23.5|23.44|23.36|23.66|23.58|23.44|23.36|187
1614098100000|2021-02-23 16:35:00|23.42|23.34|23.61|23.53|23.65|23.57|23.42|23.34|215
1614098400000|2021-02-23 16:40:00|23.65|23.57|23.73|23.65|23.77|23.69|23.61|23.53|78
1614098700000|2021-02-23 16:45:00|23.71|23.63|23.73|23.65|23.73|23.65|23.66|23.58|164
1614099000000|2021-02-23 16:50:00|23.75|23.67|23.68|23.6|23.77|23.69|23.62|23.54|47
1614099300000|2021-02-23 16:55:00|23.7|23.62|23.71|23.63|23.88|23.8|23.68|23.6|152
1614099600000|2021-02-23 17:00:00|23.75|23.67|23.76|23.68|23.88|23.8|23.75|23.67|306
1614099900000|2021-02-23 17:05:00|23.79|23.71|23.8|23.72|23.92|23.84|23.76|23.68|74
1614100200000|2021-02-23 17:10:00|23.81|23.73|23.94|23.86|24.01|23.93|23.73|23.65|44
1614100500000|2021-02-23 17:15:00|23.95|23.87|23.71|23.63|24.03|23.95|23.65|23.57|78
1614100800000|2021-02-23 17:20:00|23.72|23.64|23.68|23.6|23.85|23.77|23.65|23.57|107
1614101100000|2021-02-23 17:25:00|23.66|23.58|23.66|23.58|23.7|23.62|23.59|23.51|10
1614101400000|2021-02-23 17:30:00|23.67|23.59|23.65|23.57|23.72|23.64|23.61|23.53|4
1614101700000|2021-02-23 17:35:00|23.66|23.58|23.84|23.76|23.93|23.85|23.66|23.58|10
1614102000000|2021-02-23 17:40:00|23.85|23.77|23.88|23.8|23.95|23.87|23.8|23.72|4
1614102300000|2021-02-23 17:45:00|23.86|23.78|23.89|23.81|23.95|23.87|23.76|23.68|3
1614102600000|2021-02-23 17:50:00|23.9|23.82|23.69|23.61|24.02|23.94|23.67|23.59|4
1614102900000|2021-02-23 17:55:00|23.72|23.64|23.97|23.89|24.01|23.93|23.71|23.63|29
1614103200000|2021-02-23 18:00:00|23.95|23.87|23.76|23.68|24.04|23.96|23.62|23.54|22
1614103500000|2021-02-23 18:05:00|23.74|23.66|23.74|23.66|23.79|23.71|23.66|23.58|9
1614103800000|2021-02-23 18:10:00|23.72|23.64|23.65|23.57|23.79|23.71|23.6|23.52|4
1614104100000|2021-02-23 18:15:00|23.67|23.59|23.61|23.53|23.67|23.59|23.59|23.51|25
1614104400000|2021-02-23 18:20:00|23.63|23.55|23.53|23.45|23.64|23.56|23.51|23.43|30
1614104700000|2021-02-23 18:25:00|23.52|23.44|23.53|23.45|23.56|23.48|23.48|23.4|5
1614105000000|2021-02-23 18:30:00|23.52|23.44|23.47|23.39|23.56|23.48|23.47|23.39|18
1614105300000|2021-02-23 18:35:00|23.48|23.4|23.47|23.39|23.53|23.45|23.43|23.35|37
1614105600000|2021-02-23 18:40:00|23.43|23.35|23.51|23.43|23.58|23.5|23.43|23.35|23
1614105900000|2021-02-23 18:45:00|23.49|23.41|23.55|23.47|23.6|23.52|23.47|23.39|46
1614106200000|2021-02-23 18:50:00|23.56|23.48|23.55|23.47|23.6|23.52|23.5|23.42|40
1614106500000|2021-02-23 18:55:00|23.53|23.45|23.49|23.41|23.55|23.47|23.41|23.33|16
1614106800000|2021-02-23 19:00:00|23.51|23.43|23.51|23.43|23.59|23.45|23.43|23.34|11
1614107100000|2021-02-23 19:05:00|23.49|23.41|23.51|23.43|23.53|23.45|23.44|23.36|30
1614107400000|2021-02-23 19:10:00|23.53|23.45|23.52|23.44|23.55|23.47|23.48|23.4|10
1614107700000|2021-02-23 19:15:00|23.49|23.41|23.49|23.41|23.55|23.47|23.47|23.39|13
1614108000000|2021-02-23 19:20:00|23.47|23.39|23.4|23.32|23.47|23.39|23.36|23.28|5
1614108300000|2021-02-23 19:25:00|23.38|23.3|23.4|23.32|23.42|23.34|23.36|23.28|0
1614108600000|2021-02-23 19:30:00|23.42|23.34|23.58|23.5|23.58|23.5|23.36|23.28|3
1614108900000|2021-02-23 19:35:00|23.56|23.48|23.54|23.46|23.6|23.52|23.49|23.41|3
1614109200000|2021-02-23 19:40:00|23.52|23.44|23.41|23.33|23.54|23.46|23.4|23.32|0
1614109500000|2021-02-23 19:45:00|23.4|23.32|23.4|23.32|23.44|23.36|23.36|23.28|0
1614109800000|2021-02-23 19:50:00|23.41|23.33|23.32|23.24|23.41|23.33|23.28|23.2|5
1614110100000|2021-02-23 19:55:00|23.35|23.27|23.33|23.25|23.39|23.31|23.31|23.23|57
1614110400000|2021-02-23 20:00:00|23.32|23.24|23.32|23.24|23.32|23.24|23.32|23.24|0
1614110700000|2021-02-23 20:05:00|23.33|23.25|23.2|23.12|23.33|23.25|23.2|23.12|36
1614111000000|2021-02-23 20:10:00|23.18|23.1|23.19|23.11|23.22|23.14|23.15|23.07|54
1614111300000|2021-02-23 20:15:00|23.21|23.13|23.17|23.09|23.23|23.15|23.15|23.07|75
1614111600000|2021-02-23 20:20:00|23.16|23.08|23.08|23|23.21|23.08|23.08|22.92|57
1614111900000|2021-02-23 20:25:00|23.05|22.97|22.98|22.9|23.07|22.99|22.94|22.86|98
1614112200000|2021-02-23 20:30:00|23.02|22.94|22.97|22.89|23.02|22.94|22.94|22.86|67
1614112500000|2021-02-23 20:35:00|22.96|22.88|22.97|22.89|22.99|22.91|22.92|22.84|29
1614112800000|2021-02-23 20:40:00|22.98|22.9|23.03|22.95|23.03|22.95|22.97|22.89|13
1614113100000|2021-02-23 20:45:00|23.01|22.93|23.02|22.94|23.02|22.94|22.99|22.91|1
1614113400000|2021-02-23 20:50:00|23.05|22.97|23.1|23.02|23.1|23.02|23.03|22.95|26
1614113700000|2021-02-23 20:55:00|23.11|23.03|23.01|22.76|23.17|23.05|22.87|22.76|105
1614125700000|2021-02-24 00:15:00|23.26|23.01|23.07|22.99|23.28|23.08|23.07|22.92|11
1614126000000|2021-02-24 00:20:00|23.1|23.02|23.22|22.97|23.27|23.06|23.1|22.96|0
1614126300000|2021-02-24 00:25:00|23.1|23.02|23.11|23.03|23.11|23.03|23.08|23|0
1614126600000|2021-02-24 00:30:00|23.12|23.04|23.05|22.97|23.25|23.04|23.05|22.96|3
1614126900000|2021-02-24 00:35:00|23.06|22.98|23|22.92|23.17|22.98|23|22.92|10
1614127200000|2021-02-24 00:40:00|23.02|22.94|23.01|22.93|23.04|22.96|23|22.92|6
1614127500000|2021-02-24 00:45:00|23.02|22.94|23.16|22.91|23.16|22.99|23.01|22.87|4
1614127800000|2021-02-24 00:50:00|23.17|22.92|23.22|22.97|23.22|23.04|23.11|22.92|0
1614128100000|2021-02-24 00:55:00|23.11|23.03|23.14|22.89|23.23|23.04|23.11|22.89|0
1614128400000|2021-02-24 01:00:00|23.16|22.91|23|22.92|23.16|22.96|23|22.86|0
1614128700000|2021-02-24 01:05:00|22.98|22.9|22.94|22.86|23.05|22.91|22.94|22.8|2
1614129000000|2021-02-24 01:10:00|22.92|22.84|22.92|22.84|22.94|22.86|22.92|22.84|0
1614129300000|2021-02-24 01:15:00|22.91|22.83|22.95|22.7|22.95|22.84|22.84|22.7|1
1614129600000|2021-02-24 01:20:00|22.85|22.77|22.95|22.7|22.98|22.82|22.84|22.65|1
1614129900000|2021-02-24 01:25:00|22.96|22.71|23.03|22.78|23.05|22.83|22.9|22.71|8
1614130200000|2021-02-24 01:30:00|23.05|22.8|23.02|22.72|23.06|22.8|23|22.72|0
1614130500000|2021-02-24 01:35:00|23.01|22.71|23.1|22.85|23.11|22.85|23.01|22.71|0
1614130800000|2021-02-24 01:40:00|23.11|22.81|23.06|22.76|23.13|22.85|23.05|22.76|0
1614131100000|2021-02-24 01:45:00|23.05|22.8|23.06|22.76|23.11|22.85|23.05|22.76|0
1614131400000|2021-02-24 01:50:00|23.01|22.75|23.05|22.8|23.06|22.8|23|22.7|0
1614131700000|2021-02-24 01:55:00|23.06|22.76|23.11|22.81|23.11|22.85|23.03|22.76|0
1614132000000|2021-02-24 02:00:00|23.1|22.85|23.12|22.87|23.13|22.87|23.05|22.8|0
1614132300000|2021-02-24 02:05:00|23.1|22.85|23.12|22.87|23.13|22.88|23.1|22.85|0
1614132600000|2021-02-24 02:10:00|23.13|22.88|23.13|22.88|23.13|22.88|23.1|22.85|0
1614132900000|2021-02-24 02:15:00|23.12|22.87|23.1|22.85|23.13|22.88|23.08|22.8|0
1614133200000|2021-02-24 02:20:00|23.12|22.87|23.11|22.81|23.15|22.9|23.1|22.8|0
1614133500000|2021-02-24 02:25:00|23.1|22.8|23.1|22.85|23.11|22.85|23.1|22.8|0
1614133800000|2021-02-24 02:30:00|23.11|22.8|23.13|22.88|23.16|22.91|23.1|22.8|0
1614134100000|2021-02-24 02:35:00|23.11|22.86|23.1|22.85|23.15|22.9|23.1|22.85|0
1614134400000|2021-02-24 02:40:00|23.12|22.87|23.16|22.91|23.17|22.92|23.1|22.85|0
1614134700000|2021-02-24 02:45:00|23.17|22.92|23.21|22.91|23.22|22.97|23.16|22.91|0
1614135000000|2021-02-24 02:50:00|23.22|22.96|23.28|23.03|23.3|23.13|23.21|22.91|0
1614135300000|2021-02-24 02:55:00|23.21|23.13|23.27|23.02|23.3|23.13|23.17|22.99|0
1614135600000|2021-02-24 03:00:00|23.25|23|23.15|22.9|23.27|23.02|23.15|22.9|0
1614135900000|2021-02-24 03:05:00|23.16|22.91|23.24|22.99|23.25|23|23.15|22.9|0
1614136200000|2021-02-24 03:10:00|23.26|23.01|23.22|23.14|23.3|23.14|23.2|23.01|0
1614136500000|2021-02-24 03:15:00|23.24|23.16|23.31|23.23|23.35|23.27|23.24|23.16|2
1614136800000|2021-02-24 03:20:00|23.34|23.26|23.31|23.23|23.38|23.27|23.26|23.08|0
1614137100000|2021-02-24 03:25:00|23.38|23.13|23.32|23.24|23.38|23.24|23.26|23.12|0
1614137400000|2021-02-24 03:30:00|23.38|23.13|23.33|23.08|23.38|23.27|23.27|23.08|0
1614137700000|2021-02-24 03:35:00|23.22|23.14|23.29|23.04|23.33|23.14|23.22|23.03|0
1614138000000|2021-02-24 03:40:00|23.28|23.03|23.29|23.04|23.34|23.14|23.22|23.01|0
1614138300000|2021-02-24 03:45:00|23.28|23.03|23.3|23.05|23.32|23.14|23.22|23.02|0
1614138600000|2021-02-24 03:50:00|23.28|23.03|23.33|23.08|23.33|23.08|23.27|23.02|0
1614138900000|2021-02-24 03:55:00|23.32|23.07|23.29|23.04|23.33|23.08|23.28|23.03|0
1614139200000|2021-02-24 04:00:00|23.28|23.03|23.32|23.07|23.32|23.07|23.27|23.02|0
1614139500000|2021-02-24 04:05:00|23.3|23.05|23.34|23.09|23.35|23.1|23.28|23.03|0
1614139800000|2021-02-24 04:10:00|23.35|23.1|23.37|23.12|23.37|23.19|23.27|23.08|0
1614140100000|2021-02-24 04:15:00|23.35|23.1|23.33|23.08|23.35|23.14|23.22|23.07|0
1614140400000|2021-02-24 04:20:00|23.35|23.1|23.33|23.08|23.35|23.1|23.33|23.08|0
1614140700000|2021-02-24 04:25:00|23.31|23.06|23.28|23.03|23.33|23.08|23.28|23.03|0
1614141000000|2021-02-24 04:30:00|23.3|23.05|23.28|23.03|23.33|23.08|23.28|23.03|0
1614141300000|2021-02-24 04:35:00|23.27|23.02|23.32|23.07|23.32|23.07|23.25|23|0
1614141600000|2021-02-24 04:40:00|23.3|23.05|23.34|23.09|23.34|23.09|23.3|23.05|0
1614141900000|2021-02-24 04:45:00|23.33|23.08|23.34|23.09|23.34|23.09|23.32|23.07|0
1614142200000|2021-02-24 04:50:00|23.3|23.05|23.34|23.09|23.34|23.17|23.23|23.05|0
1614142500000|2021-02-24 04:55:00|23.23|23.15|23.34|23.09|23.34|23.15|23.23|23.05|0
1614142800000|2021-02-24 05:00:00|23.28|23.2|23.3|23.22|23.36|23.22|23.26|23.09|0
1614143100000|2021-02-24 05:05:00|23.32|23.24|23.35|23.27|23.35|23.27|23.3|23.22|2
1614143400000|2021-02-24 05:10:00|23.33|23.25|23.53|23.28|23.56|23.43|23.33|23.25|12
1614143700000|2021-02-24 05:15:00|23.54|23.29|23.41|23.33|23.54|23.34|23.39|23.22|0
1614144000000|2021-02-24 05:20:00|23.48|23.23|23.41|23.33|23.48|23.33|23.41|23.22|1
1614144300000|2021-02-24 05:25:00|23.48|23.23|23.47|23.22|23.53|23.34|23.41|23.22|0
1614144600000|2021-02-24 05:30:00|23.41|23.33|23.56|23.31|23.57|23.43|23.41|23.27|0
1614144900000|2021-02-24 05:35:00|23.55|23.3|23.46|23.38|23.58|23.43|23.46|23.3|0
1614145200000|2021-02-24 05:40:00|23.52|23.27|23.58|23.33|23.58|23.43|23.42|23.26|0
1614145500000|2021-02-24 05:45:00|23.57|23.32|23.55|23.47|23.62|23.47|23.51|23.32|2
1614145800000|2021-02-24 05:50:00|23.62|23.37|23.56|23.48|23.63|23.48|23.51|23.37|0
1614146100000|2021-02-24 05:55:00|23.58|23.5|23.57|23.49|23.63|23.51|23.53|23.38|0
1614146400000|2021-02-24 06:00:00|23.59|23.51|23.63|23.55|23.77|23.62|23.57|23.49|1
1614146700000|2021-02-24 06:05:00|23.65|23.57|23.7|23.62|23.71|23.63|23.65|23.57|5
1614147000000|2021-02-24 06:10:00|23.73|23.65|23.73|23.65|23.75|23.67|23.7|23.62|1
1614147300000|2021-02-24 06:15:00|23.71|23.63|23.76|23.68|23.77|23.69|23.71|23.63|4
1614147600000|2021-02-24 06:20:00|23.77|23.69|23.69|23.61|23.8|23.69|23.69|23.54|0
1614147900000|2021-02-24 06:25:00|23.8|23.55|23.72|23.47|23.8|23.65|23.67|23.42|0
1614148200000|2021-02-24 06:30:00|23.73|23.48|23.67|23.42|23.73|23.52|23.6|23.42|0
1614148500000|2021-02-24 06:35:00|23.69|23.44|23.59|23.34|23.73|23.47|23.59|23.34|0
1614148800000|2021-02-24 06:40:00|23.58|23.33|23.55|23.3|23.59|23.34|23.55|23.3|0
1614149100000|2021-02-24 06:45:00|23.59|23.29|23.55|23.3|23.6|23.35|23.55|23.29|0
1614149400000|2021-02-24 06:50:00|23.56|23.26|23.55|23.3|23.56|23.3|23.51|23.25|0
1614149700000|2021-02-24 06:55:00|23.59|23.34|23.58|23.33|23.66|23.41|23.55|23.29|0
1614150000000|2021-02-24 07:00:00|23.6|23.35|23.52|23.44|23.68|23.48|23.45|23.35|36
1614150300000|2021-02-24 07:05:00|23.51|23.43|23.31|23.23|23.51|23.43|23.29|23.21|17
1614150600000|2021-02-24 07:10:00|23.33|23.25|23.33|23.25|23.36|23.28|23.3|23.22|29
1614150900000|2021-02-24 07:15:00|23.35|23.27|23.3|23.22|23.36|23.28|23.28|23.2|17
1614151200000|2021-02-24 07:20:00|23.28|23.2|23.31|23.23|23.33|23.25|23.25|23.17|1
1614151500000|2021-02-24 07:25:00|23.33|23.25|23.3|23.22|23.35|23.27|23.28|23.2|0
1614151800000|2021-02-24 07:30:00|23.29|23.21|23.24|23.16|23.32|23.24|23.24|23.16|55
1614152100000|2021-02-24 07:35:00|23.26|23.18|23.24|23.16|23.29|23.21|23.2|23.12|30
1614152400000|2021-02-24 07:40:00|23.23|23.15|23.2|23.12|23.25|23.17|23.2|23.12|0
1614152700000|2021-02-24 07:45:00|23.18|23.1|23.23|23.15|23.25|23.17|23.16|23.08|17
1614153000000|2021-02-24 07:50:00|23.21|23.13|23.26|23.18|23.3|23.22|23.21|23.13|44
1614153300000|2021-02-24 07:55:00|23.25|23.17|23.21|23.13|23.3|23.22|23.2|23.12|141
1614153600000|2021-02-24 08:00:00|23.24|23.16|23.15|23.07|23.35|23.27|23.11|23.03|683
1614153900000|2021-02-24 08:05:00|23.11|23.03|23.15|23.07|23.18|23.1|23.1|23.02|315
1614154200000|2021-02-24 08:10:00|23.18|23.1|23.24|23.16|23.33|23.25|23.15|23.07|296
1614154500000|2021-02-24 08:15:00|23.22|23.14|23.1|23.02|23.29|23.21|23.05|22.97|389
1614154800000|2021-02-24 08:20:00|23.13|23.05|23.1|23.02|23.19|23.11|23.05|22.97|239
1614155100000|2021-02-24 08:25:00|23.08|23|23.1|23.02|23.15|23.07|23.05|22.97|73
1614155400000|2021-02-24 08:30:00|23.12|23.04|23.05|22.97|23.15|23.07|23|22.92|99
1614155700000|2021-02-24 08:35:00|23.09|23.01|23.13|23.05|23.15|23.07|23.04|22.96|35
1614156000000|2021-02-24 08:40:00|23.17|23.09|23.22|23.14|23.22|23.14|23.13|23.05|136
1614156300000|2021-02-24 08:45:00|23.23|23.15|23.23|23.15|23.28|23.2|23.17|23.09|154
1614156600000|2021-02-24 08:50:00|23.25|23.17|23.13|23.05|23.25|23.17|23.1|23.02|105
1614156900000|2021-02-24 08:55:00|23.12|23.04|23|22.92|23.14|23.06|23|22.92|70
1614157200000|2021-02-24 09:00:00|22.99|22.91|23.09|23.01|23.1|23.02|22.96|22.88|127
1614157500000|2021-02-24 09:05:00|23.07|22.99|23.18|23.1|23.18|23.1|23.07|22.99|12
1614157800000|2021-02-24 09:10:00|23.17|23.09|23.22|23.14|23.23|23.15|23.17|23.09|56
1614158100000|2021-02-24 09:15:00|23.18|23.1|23.09|23.01|23.18|23.1|23.07|22.99|42
1614158400000|2021-02-24 09:20:00|23.1|23.02|23.01|22.93|23.1|23.02|22.99|22.91|89
1614158700000|2021-02-24 09:25:00|23.02|22.94|22.99|22.91|23.04|22.96|22.99|22.91|38
1614159000000|2021-02-24 09:30:00|23|22.92|23.04|22.96|23.04|22.96|23|22.92|83
1614159300000|2021-02-24 09:35:00|23.02|22.94|23|22.92|23.04|22.96|22.99|22.91|6
1614159600000|2021-02-24 09:40:00|23.02|22.94|23|22.92|23.04|22.96|22.95|22.87|41
1614159900000|2021-02-24 09:45:00|22.99|22.91|23|22.92|23|22.92|22.95|22.87|10
1614160200000|2021-02-24 09:50:00|22.98|22.9|22.96|22.88|22.98|22.9|22.92|22.84|44
1614160500000|2021-02-24 09:55:00|22.92|22.84|22.92|22.84|22.97|22.89|22.87|22.79|261
1614160800000|2021-02-24 10:00:00|22.88|22.8|22.93|22.85|22.93|22.85|22.87|22.79|202
1614161100000|2021-02-24 10:05:00|22.94|22.86|22.98|22.9|22.98|22.9|22.93|22.85|187
1614161400000|2021-02-24 10:10:00|22.97|22.89|22.93|22.85|22.97|22.89|22.92|22.84|1
1614161700000|2021-02-24 10:15:00|22.92|22.84|22.92|22.84|22.93|22.85|22.83|22.75|99
1614162000000|2021-02-24 10:20:00|22.88|22.8|23.01|22.93|23.02|22.94|22.88|22.8|198
1614162300000|2021-02-24 10:25:00|22.99|22.91|22.92|22.84|23.01|22.93|22.92|22.84|3
1614162600000|2021-02-24 10:30:00|22.93|22.85|22.79|22.71|22.97|22.89|22.79|22.71|19
1614162900000|2021-02-24 10:35:00|22.78|22.7|22.79|22.71|22.84|22.76|22.78|22.7|57
1614163200000|2021-02-24 10:40:00|22.8|22.72|22.84|22.76|22.84|22.76|22.8|22.72|10
1614163500000|2021-02-24 10:45:00|22.83|22.75|22.84|22.76|22.88|22.8|22.8|22.72|155
1614163800000|2021-02-24 10:50:00|22.83|22.75|22.85|22.77|22.85|22.77|22.82|22.74|123
1614164100000|2021-02-24 10:55:00|22.88|22.8|22.83|22.75|22.89|22.81|22.83|22.75|102
1614164400000|2021-02-24 11:00:00|22.84|22.76|22.8|22.72|22.88|22.8|22.8|22.72|284
1614164700000|2021-02-24 11:05:00|22.82|22.74|22.84|22.76|22.84|22.76|22.8|22.72|1
1614165000000|2021-02-24 11:10:00|22.85|22.77|22.84|22.76|22.85|22.77|22.84|22.76|5
1614165300000|2021-02-24 11:15:00|22.85|22.77|22.93|22.85|22.94|22.86|22.84|22.76|28
1614165600000|2021-02-24 11:20:00|22.94|22.86|22.89|22.81|22.97|22.89|22.89|22.81|86
1614165900000|2021-02-24 11:25:00|22.9|22.82|22.89|22.81|22.94|22.86|22.89|22.81|8
1614166200000|2021-02-24 11:30:00|22.93|22.85|22.94|22.86|22.94|22.86|22.89|22.81|67
1614166500000|2021-02-24 11:35:00|22.95|22.87|22.97|22.89|23.01|22.93|22.94|22.86|3
1614166800000|2021-02-24 11:40:00|22.96|22.88|22.96|22.88|22.96|22.88|22.92|22.84|19
1614167100000|2021-02-24 11:45:00|22.95|22.87|22.92|22.84|22.96|22.88|22.92|22.84|40
1614167700000|2021-02-24 11:55:00|22.96|22.88|22.92|22.84|22.96|22.88|22.92|22.84|95
1614168000000|2021-02-24 12:00:00|22.91|22.83|22.87|22.79|22.91|22.83|22.87|22.79|9
1614168300000|2021-02-24 12:05:00|22.84|22.76|22.75|22.67|22.84|22.76|22.74|22.66|211
1614168600000|2021-02-24 12:10:00|22.74|22.66|22.75|22.67|22.75|22.67|22.7|22.62|8
1614168900000|2021-02-24 12:15:00|22.72|22.64|22.7|22.62|22.75|22.67|22.7|22.62|7
1614169200000|2021-02-24 12:20:00|22.74|22.66|22.7|22.62|22.75|22.67|22.7|22.62|31
1614169500000|2021-02-24 12:25:00|22.69|22.61|22.64|22.56|22.7|22.62|22.61|22.53|269
1614169800000|2021-02-24 12:30:00|22.65|22.57|22.7|22.62|22.7|22.62|22.64|22.56|17
1614170100000|2021-02-24 12:35:00|22.68|22.6|22.71|22.63|22.71|22.63|22.66|22.58|5
1614170400000|2021-02-24 12:40:00|22.72|22.64|22.71|22.63|22.73|22.65|22.68|22.6|0
1614170700000|2021-02-24 12:45:00|22.69|22.61|22.61|22.53|22.69|22.61|22.61|22.53|3
1614171000000|2021-02-24 12:50:00|22.62|22.54|22.61|22.53|22.62|22.54|22.61|22.53|21
1614171300000|2021-02-24 12:55:00|22.62|22.54|22.71|22.63|22.74|22.66|22.6|22.52|75
1614171600000|2021-02-24 13:00:00|22.73|22.65|22.79|22.71|22.79|22.71|22.71|22.63|126
1614171900000|2021-02-24 13:05:00|22.8|22.72|22.76|22.68|22.8|22.72|22.71|22.63|41
1614172200000|2021-02-24 13:10:00|22.74|22.66|22.75|22.67|22.76|22.68|22.71|22.63|14
1614172500000|2021-02-24 13:15:00|22.74|22.66|22.8|22.72|22.8|22.72|22.71|22.63|9
1614172800000|2021-02-24 13:20:00|22.81|22.73|22.89|22.81|22.89|22.81|22.79|22.71|317
1614173100000|2021-02-24 13:25:00|22.88|22.8|22.93|22.85|22.93|22.85|22.84|22.76|14
1614173400000|2021-02-24 13:30:00|22.91|22.83|22.93|22.85|22.98|22.9|22.89|22.81|23
1614173700000|2021-02-24 13:35:00|22.94|22.86|22.9|22.82|22.98|22.9|22.89|22.81|66
1614174000000|2021-02-24 13:40:00|22.92|22.84|23.01|22.93|23.01|22.93|22.9|22.82|136
1614174300000|2021-02-24 13:45:00|23.02|22.94|23.28|23.2|23.3|23.22|23.02|22.94|214
1614174600000|2021-02-24 13:50:00|23.32|23.24|23.3|23.22|23.37|23.29|23.22|23.14|533
1614174900000|2021-02-24 13:55:00|23.32|23.24|23.49|23.41|23.58|23.5|23.28|23.2|430
1614175200000|2021-02-24 14:00:00|23.5|23.42|23.22|23.14|23.54|23.46|23.22|23.14|345
1614175500000|2021-02-24 14:05:00|23.25|23.17|23.22|23.14|23.3|23.22|23.2|23.12|54
1614175800000|2021-02-24 14:10:00|23.25|23.17|23.22|23.14|23.27|23.19|23.2|23.12|77
1614176100000|2021-02-24 14:15:00|23.2|23.12|23.27|23.19|23.27|23.19|23.17|23.09|178
1614176400000|2021-02-24 14:20:00|23.26|23.18|23.34|23.26|23.35|23.27|23.25|23.17|99
1614176700000|2021-02-24 14:25:00|23.35|23.27|23.3|23.22|23.43|23.35|23.3|23.22|83
1614177000000|2021-02-24 14:30:00|23.29|23.21|23.21|23.13|23.31|23.23|23.12|23.04|800
1614177300000|2021-02-24 14:35:00|23.22|23.14|23.25|23.17|23.54|23.46|23.2|23.12|876
1614177600000|2021-02-24 14:40:00|23.24|23.16|23.23|23.15|23.3|23.22|23.13|23.05|645
1614177900000|2021-02-24 14:45:00|23.25|23.17|23.13|23.05|23.28|23.2|23.08|23|396
1614178200000|2021-02-24 14:50:00|23.14|23.06|23.35|23.27|23.44|23.36|23.13|23.05|499
1614178500000|2021-02-24 14:55:00|23.33|23.25|23.32|23.24|23.4|23.32|23.13|23.05|226
1614178800000|2021-02-24 15:00:00|23.31|23.23|23.36|23.28|23.4|23.32|23.15|23.07|268
1614179100000|2021-02-24 15:05:00|23.35|23.27|23.4|23.32|23.45|23.37|23.25|23.17|409
1614179400000|2021-02-24 15:10:00|23.42|23.34|23.23|23.15|23.45|23.37|23.18|23.1|208
1614179700000|2021-02-24 15:15:00|23.24|23.16|23.04|22.96|23.25|23.17|23.02|22.94|392
1614180000000|2021-02-24 15:20:00|23.05|22.97|22.89|22.81|23.07|22.99|22.85|22.77|323
1614180300000|2021-02-24 15:25:00|22.84|22.76|22.82|22.74|22.89|22.81|22.82|22.74|281
1614180600000|2021-02-24 15:30:00|22.84|22.76|22.89|22.81|22.92|22.84|22.79|22.71|168
1614180900000|2021-02-24 15:35:00|22.88|22.8|22.89|22.81|22.97|22.89|22.84|22.76|220
1614181200000|2021-02-24 15:40:00|22.9|22.82|22.89|22.81|22.99|22.91|22.89|22.81|64
1614181500000|2021-02-24 15:45:00|22.9|22.82|22.85|22.77|22.94|22.86|22.84|22.76|96
1614181800000|2021-02-24 15:50:00|22.87|22.79|22.85|22.77|22.94|22.86|22.85|22.77|41
1614182100000|2021-02-24 15:55:00|22.84|22.76|22.75|22.67|22.84|22.76|22.67|22.59|228
1614182400000|2021-02-24 16:00:00|22.74|22.66|22.7|22.62|22.75|22.67|22.67|22.59|102
1614182700000|2021-02-24 16:05:00|22.69|22.61|22.62|22.54|22.75|22.67|22.62|22.54|199
1614183000000|2021-02-24 16:10:00|22.65|22.57|22.65|22.57|22.65|22.57|22.61|22.53|465
1614183300000|2021-02-24 16:15:00|22.62|22.54|22.64|22.56|22.65|22.57|22.6|22.52|606
1614183600000|2021-02-24 16:20:00|22.65|22.57|22.57|22.49|22.65|22.57|22.55|22.47|280
1614183900000|2021-02-24 16:25:00|22.6|22.52|22.66|22.58|22.67|22.59|22.56|22.48|685
1614184200000|2021-02-24 16:30:00|22.67|22.59|22.66|22.58|22.67|22.59|22.61|22.53|685
1614184500000|2021-02-24 16:35:00|22.65|22.57|22.57|22.49|22.65|22.57|22.57|22.49|525
1614184800000|2021-02-24 16:40:00|22.58|22.5|22.61|22.53|22.62|22.54|22.57|22.49|253
1614185100000|2021-02-24 16:45:00|22.6|22.52|22.52|22.44|22.61|22.53|22.52|22.44|52
1614185400000|2021-02-24 16:50:00|22.56|22.48|22.52|22.44|22.56|22.48|22.48|22.4|248
1614185700000|2021-02-24 16:55:00|||||||||95
1614186000000|2021-02-24 17:00:00|22.54|22.46|22.49|22.41|22.54|22.46|22.49|22.41|10
1614186600000|2021-02-24 17:10:00|22.45|22.37|22.44|22.36|22.45|22.37|22.44|22.36|18
1614186900000|2021-02-24 17:15:00|22.42|22.34|22.39|22.31|22.44|22.36|22.39|22.31|67
1614187200000|2021-02-24 17:20:00|22.41|22.33|22.37|22.29|22.41|22.33|22.36|22.28|25
1614187500000|2021-02-24 17:25:00|22.42|22.34|22.39|22.31|22.43|22.35|22.38|22.3|4
1614187800000|2021-02-24 17:30:00|22.41|22.33|22.39|22.31|22.43|22.35|22.38|22.3|62
1614188100000|2021-02-24 17:35:00|22.38|22.3|22.34|22.26|22.38|22.3|22.32|22.24|16
1614188400000|2021-02-24 17:40:00|22.3|22.22|22.29|22.21|22.3|22.22|22.29|22.21|5
1614188700000|2021-02-24 17:45:00|22.26|22.18|22.26|22.18|22.27|22.19|22.22|22.14|68
1614189000000|2021-02-24 17:50:00|22.27|22.19|22.34|22.26|22.34|22.26|22.23|22.15|161
1614189300000|2021-02-24 17:55:00|22.35|22.27|22.38|22.3|22.39|22.31|22.35|22.27|0
1614189600000|2021-02-24 18:00:00|22.39|22.31|22.43|22.35|22.44|22.36|22.38|22.3|58
1614189900000|2021-02-24 18:05:00|22.44|22.36|22.41|22.33|22.44|22.36|22.38|22.3|10
1614190200000|2021-02-24 18:10:00|22.39|22.31|22.37|22.29|22.43|22.35|22.37|22.29|13
1614190500000|2021-02-24 18:15:00|22.38|22.3|22.33|22.25|22.42|22.34|22.33|22.25|10
1614190800000|2021-02-24 18:20:00|22.32|22.24|22.29|22.21|22.36|22.28|22.27|22.19|2
1614191100000|2021-02-24 18:25:00|22.27|22.19|22.27|22.19|22.31|22.23|22.27|22.19|0
1614191400000|2021-02-24 18:30:00|22.29|22.21|22.26|22.18|22.31|22.23|22.26|22.18|30
1614191700000|2021-02-24 18:35:00|22.27|22.19|22.31|22.23|22.31|22.23|22.27|22.19|20
1614192000000|2021-02-24 18:40:00|22.35|22.27|22.27|22.19|22.36|22.28|22.24|22.16|50
1614192300000|2021-02-24 18:45:00|22.26|22.18|22.27|22.19|22.28|22.2|22.26|22.18|2
1614192600000|2021-02-24 18:50:00|22.26|22.18|22.26|22.18|22.31|22.23|22.24|22.16|11
1614192900000|2021-02-24 18:55:00|||||||||8
1614193200000|2021-02-24 19:00:00|22.23|22.15|22.26|22.18|22.26|22.18|22.21|22.13|35
1614193500000|2021-02-24 19:05:00|22.28|22.2|22.31|22.23|22.31|22.23|22.26|22.18|31
1614193800000|2021-02-24 19:10:00|22.3|22.22|22.28|22.2|22.31|22.23|22.26|22.18|8
1614194100000|2021-02-24 19:15:00|22.3|22.22|22.26|22.18|22.3|22.22|22.26|22.18|0
1614194400000|2021-02-24 19:20:00|22.25|22.17|22.27|22.19|22.27|22.19|22.25|22.17|29
1614194700000|2021-02-24 19:25:00|22.26|22.18|22.25|22.17|22.28|22.2|22.23|22.15|7
1614195000000|2021-02-24 19:30:00|22.23|22.15|22.26|22.18|22.28|22.2|22.23|22.15|0
1614195600000|2021-02-24 19:40:00|22.28|22.2|22.26|22.18|22.28|22.2|22.25|22.17|2
1614195900000|2021-02-24 19:45:00|22.25|22.17|22.3|22.22|22.32|22.24|22.25|22.17|47
1614196200000|2021-02-24 19:50:00|22.28|22.2|22.3|22.22|22.3|22.22|22.28|22.2|0
1614196500000|2021-02-24 19:55:00|22.28|22.2|22.3|22.22|22.31|22.23|22.28|22.2|0
1614196800000|2021-02-24 20:00:00|22.31|22.23|22.29|22.21|22.31|22.23|22.29|22.21|0
1614197100000|2021-02-24 20:05:00|22.27|22.19|22.26|22.18|22.27|22.19|22.25|22.17|1
1614197400000|2021-02-24 20:10:00|22.25|22.17|22.2|22.12|22.25|22.17|22.2|22.12|8
1614197700000|2021-02-24 20:15:00|22.21|22.13|22.21|22.13|22.23|22.15|22.2|22.12|1
1614198000000|2021-02-24 20:20:00|22.2|22.12|22.16|22.08|22.2|22.12|22.16|22.08|6
1614198300000|2021-02-24 20:25:00|22.13|22.05|22.08|22|22.15|22.07|22.08|22|16
1614198600000|2021-02-24 20:30:00|22.05|21.97|22.03|21.95|22.06|21.98|22.03|21.95|1
1614198900000|2021-02-24 20:35:00|22.01|21.93|22.02|21.94|22.06|21.98|22|21.92|31
1614199200000|2021-02-24 20:40:00|22.04|21.96|22.12|22.04|22.12|22.04|22.04|21.96|7
1614199500000|2021-02-24 20:45:00|22.1|22.02|22.1|22.02|22.15|22.07|22.09|22.01|8
1614199800000|2021-02-24 20:50:00|22.11|22.03|22.09|22.01|22.12|22.04|22.06|21.98|127
1614200100000|2021-02-24 20:55:00|22.08|22|22.16|21.91|22.16|22.04|22.03|21.91|24
1614212100000|2021-02-25 00:15:00|22.02|21.94|22.11|21.81|22.24|21.94|21.95|21.8|20
1614212400000|2021-02-25 00:20:00|22.12|21.82|22.15|21.85|22.15|21.89|22.08|21.82|0
1614212700000|2021-02-25 00:25:00|22.11|21.86|22.1|21.8|22.15|21.86|22.06|21.8|0
1614213000000|2021-02-25 00:30:00|22.06|21.81|22.1|21.8|22.1|21.81|22.06|21.8|0
1614213300000|2021-02-25 00:35:00|22.06|21.81|22.04|21.79|22.1|21.81|22.04|21.79|0
1614214500000|2021-02-25 00:55:00|21.93|21.85|22.04|21.79|22.04|21.89|21.93|21.78|0
1614214800000|2021-02-25 01:00:00|21.97|21.89|22.13|21.88|22.15|21.93|21.97|21.79|1
1614215100000|2021-02-25 01:05:00|22.15|21.9|22.2|21.9|22.2|21.95|22.11|21.85|0
1614215400000|2021-02-25 01:10:00|22.16|21.95|22.15|21.85|22.22|21.95|22.15|21.85|0
1614215700000|2021-02-25 01:15:00|22.14|21.84|22.1|21.8|22.15|21.85|22.06|21.8|0
1614216000000|2021-02-25 01:20:00||21.85||21.8||21.85||21.8|0
1614216300000|2021-02-25 01:25:00|22.06|21.81|22.11|21.81|22.11|21.85|22.06|21.8|0
1614216600000|2021-02-25 01:30:00|22.1|21.85|22.14|21.84|22.16|21.86|22.06|21.81|0
1614216900000|2021-02-25 01:35:00|22.12|21.82|22.15|21.9|22.16|21.9|22.1|21.81|0
1614217200000|2021-02-25 01:40:00|22.16|21.86|22.16|21.86|22.17|21.9|22.15|21.86|0
1614217500000|2021-02-25 01:45:00|22.14|21.84|22.16|21.86|22.16|21.86|22.1|21.81|0
1614217800000|2021-02-25 01:50:00|22.15|21.9|22.2|21.95|22.21|21.95|22.15|21.86|0
1614218100000|2021-02-25 01:55:00|22.18|21.93|22.2|21.95|22.21|21.95|22.16|21.91|0
1614218400000|2021-02-25 02:00:00|22.21|21.91|22.21|21.91|22.21|21.95|22.17|21.91|0
1614218700000|2021-02-25 02:05:00|22.2|21.95|22.21|21.91|22.22|21.95|22.2|21.91|0
1614219000000|2021-02-25 02:10:00|22.2|21.95|22.15|21.9|22.21|21.95|22.15|21.9|0
1614219600000|2021-02-25 02:20:00|22.13|21.88|22.15|21.9|22.16|21.9|22.13|21.86|0
1614220200000|2021-02-25 02:30:00|22.13|21.88|22.12|21.87|22.16|21.9|22.09|21.84|0
1614220500000|2021-02-25 02:35:00|22.09|21.82|22.04|21.79|22.12|21.87|22.04|21.79|0
1614220800000|2021-02-25 02:40:00|22.07|21.82|22.12|21.87|22.12|21.87|22.04|21.79|0
1614221100000|2021-02-25 02:45:00|22.02|21.94|22.12|21.87|22.12|21.94|22.02|21.87|0
1614221400000|2021-02-25 02:50:00|22.02|21.94|22.12|21.87|22.12|21.95|22.02|21.85|0
1614221700000|2021-02-25 02:55:00|22.02|21.94|22.12|21.87|22.12|21.97|22.02|21.87|1
1614222000000|2021-02-25 03:00:00|22.05|21.97|22.12|21.87|22.12|21.97|22.05|21.87|0
1614222300000|2021-02-25 03:05:00|22.02|21.94|22.12|21.87|22.12|21.94|22.02|21.87|0
1614222600000|2021-02-25 03:10:00|22.02|21.94|22.02|21.94|22.12|21.94|22.02|21.87|0
1614222900000|2021-02-25 03:15:00|22.12|21.87|22.12|21.87|22.12|21.95|22.02|21.85|0
1614223200000|2021-02-25 03:20:00|22.02|21.94|22.02|21.94|22.12|21.94|22.02|21.85|0
1614223800000|2021-02-25 03:30:00|22.12|21.87|22.02|21.94|22.12|21.94|22.02|21.87|0
1614224100000|2021-02-25 03:35:00|22.12|21.87|22.02|21.94|22.12|21.94|22.02|21.87|0
1614224400000|2021-02-25 03:40:00|22.12|21.87|22.12|21.87|22.12|21.94|22.02|21.87|0
1614224700000|2021-02-25 03:45:00|22.05|21.97|22.17|21.92|22.17|21.98|22.05|21.87|0
1614225000000|2021-02-25 03:50:00|22.15|21.9|22.02|21.94|22.17|21.94|22.02|21.87|0
1614225300000|2021-02-25 03:55:00|22.12|21.87|22.12|21.87|22.12|21.94|22.02|21.87|0
1614225600000|2021-02-25 04:00:00|22.02|21.94|22.14|21.89|22.14|21.94|22.02|21.87|0
1614225900000|2021-02-25 04:05:00|22.16|21.91|22.16|21.91|22.17|21.92|22.16|21.91|0
1614226200000|2021-02-25 04:10:00|22.17|21.92|22.16|21.91|22.17|21.92|22.15|21.9|0
1614226500000|2021-02-25 04:15:00|22.15|21.9|22.16|21.91|22.17|21.92|22.15|21.9|0
1614226800000|2021-02-25 04:20:00|22.17|21.92|22.16|21.91|22.17|21.92|22.16|21.91|0
1614227100000|2021-02-25 04:25:00|22.14|21.89|22.16|21.91|22.16|21.91|22.12|21.87|0
1614227400000|2021-02-25 04:30:00|22.14|21.89|22.14|21.89|22.14|21.89|22.12|21.87|0
1614227700000|2021-02-25 04:35:00|22.17|21.92|22.12|21.87|22.17|21.92|22.12|21.87|0
1614228000000|2021-02-25 04:40:00|22.02|21.94|22.12|21.87|22.12|21.96|22.02|21.87|0
1614228300000|2021-02-25 04:45:00|22.14|21.89|22.12|21.87|22.16|21.91|22.12|21.87|0
1614228600000|2021-02-25 04:50:00|22.14|21.89|22.15|21.9|22.17|21.92|22.12|21.87|0
1614228900000|2021-02-25 04:55:00|22.17|21.92|22.16|21.91|22.17|21.92|22.12|21.87|3
1614229200000|2021-02-25 05:00:00|22.15|21.9|22.12|21.87|22.15|21.9|22.12|21.87|0
1614229500000|2021-02-25 05:05:00|22.14|21.89|22.17|21.92|22.18|21.98|22.06|21.87|1
1614229800000|2021-02-25 05:10:00|22.18|21.93|22.18|21.93|22.18|21.93|22.18|21.93|0
1614230100000|2021-02-25 05:15:00|22.16|21.91|22.13|21.88|22.18|21.93|22.13|21.88|0
1614230400000|2021-02-25 05:20:00|22.15|21.9|22.16|21.91|22.18|21.93|22.13|21.88|0
1614230700000|2021-02-25 05:25:00|22.15|21.9|22.13|21.88|22.16|21.91|22.13|21.88|0
1614231300000|2021-02-25 05:35:00|22.12|21.87|22.13|21.88|22.13|21.88|22.12|21.87|0
1614231600000|2021-02-25 05:40:00|22.12|21.87|22.13|21.88|22.13|21.88|22.12|21.87|0
1614231900000|2021-02-25 05:45:00|22.12|21.87|22.13|21.88|22.13|21.88|22.11|21.86|1
1614232800000|2021-02-25 06:00:00|22.06|21.98|22.13|21.88|22.13|21.98|22.06|21.88|0
1614233100000|2021-02-25 06:05:00|22.06|21.98|22.18|21.93|22.18|21.98|22.06|21.88|1
1614233400000|2021-02-25 06:10:00|22.11|22.03|22.18|21.93|22.19|22.03|22.06|21.89|3
1614233700000|2021-02-25 06:15:00|22.16|21.91|22.16|21.91|22.16|21.91|22.15|21.9|0
1614234000000|2021-02-25 06:20:00|22.14|21.89|22.15|21.9|22.16|21.91|22.13|21.88|0
1614234600000|2021-02-25 06:30:00|22.13|21.88|22.15|21.9|22.15|21.9|22.13|21.88|0
1614234900000|2021-02-25 06:35:00|22.16|21.91|22.15|21.9|22.16|21.91|22.15|21.9|0
1614235200000|2021-02-25 06:40:00|22.16|21.91|22.16|21.91|22.16|21.91|22.15|21.9|0
1614235500000|2021-02-25 06:45:00|22.15|21.9|22.15|21.9|22.16|21.91|22.15|21.9|0
1614235800000|2021-02-25 06:50:00|22.13|21.88|22.13|21.88|22.13|21.88|22.13|21.88|0
1614236100000|2021-02-25 06:55:00|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1614236400000|2021-02-25 07:00:00|22.1|21.85|22.06|21.98|22.13|21.98|22.04|21.84|27
1614236700000|2021-02-25 07:05:00|22.05|21.97|22.1|22.02|22.15|22.02|22.05|21.89|1
1614237000000|2021-02-25 07:10:00|22.08|22|22.1|22.02|22.1|22.02|22.08|22|0
1614237300000|2021-02-25 07:15:00|22.06|21.98|22.08|22|22.11|22.03|22.06|21.98|20
1614237600000|2021-02-25 07:20:00|22.05|21.97|22.06|21.98|22.08|22|22.05|21.97|48
1614237900000|2021-02-25 07:25:00|22.03|21.95|22.13|22.05|22.16|22.08|22.03|21.95|104
1614238200000|2021-02-25 07:30:00|22.15|22.07|22.15|22.07|22.16|22.08|22.13|22.05|17
1614238500000|2021-02-25 07:35:00|22.13|22.05|22.13|22.05|22.16|22.08|22.13|22.05|9
1614238800000|2021-02-25 07:40:00|22.11|22.03|22.08|22|22.13|22.05|22.08|22|29
1614239100000|2021-02-25 07:45:00|22.05|21.97|22.06|21.98|22.08|22|22.05|21.97|48
1614239400000|2021-02-25 07:50:00|22.05|21.97|22.08|22|22.08|22|22.05|21.97|19
1614239700000|2021-02-25 07:55:00|22.09|22.01|22.03|21.95|22.09|22.01|22.03|21.95|0
1614240000000|2021-02-25 08:00:00|21.99|21.91|22.03|21.95|22.05|21.97|21.98|21.9|73
1614240300000|2021-02-25 08:05:00|22.02|21.94|22.18|22.1|22.18|22.1|22|21.92|344
1614240600000|2021-02-25 08:10:00|22.17|22.09|22.27|22.19|22.32|22.24|22.16|22.08|351
1614240900000|2021-02-25 08:15:00|22.25|22.17|22.27|22.19|22.27|22.19|22.18|22.1|284
1614241200000|2021-02-25 08:20:00|22.28|22.2|22.13|22.05|22.28|22.2|22.12|22.04|236
1614241500000|2021-02-25 08:25:00|22.1|22.02|22.08|22|22.1|22.02|22.03|21.95|434
1614241800000|2021-02-25 08:30:00|22.11|22.03|22.3|22.22|22.32|22.24|22.11|22.03|125
1614242100000|2021-02-25 08:35:00|22.28|22.2|22.22|22.14|22.32|22.24|22.22|22.14|254
1614242400000|2021-02-25 08:40:00|22.23|22.15|22.22|22.14|22.26|22.18|22.15|22.07|112
1614242700000|2021-02-25 08:45:00|22.23|22.15|22.27|22.19|22.27|22.19|22.17|22.09|88
1614243000000|2021-02-25 08:50:00|22.26|22.18|22.19|22.11|22.27|22.19|22.19|22.11|17
1614243300000|2021-02-25 08:55:00|22.21|22.13|22.27|22.19|22.3|22.22|22.19|22.11|32
1614243600000|2021-02-25 09:00:00|22.3|22.22|22.34|22.26|22.37|22.29|22.27|22.19|28
1614243900000|2021-02-25 09:05:00|22.32|22.24|22.31|22.23|22.37|22.29|22.29|22.21|22
1614244200000|2021-02-25 09:10:00|22.29|22.21|22.26|22.18|22.32|22.24|22.23|22.15|2
1614244500000|2021-02-25 09:15:00|22.24|22.16|22.29|22.21|22.32|22.24|22.22|22.14|104
1614244800000|2021-02-25 09:20:00|22.28|22.2|22.34|22.26|22.36|22.28|22.24|22.16|84
1614245100000|2021-02-25 09:25:00|22.32|22.24|22.27|22.19|22.35|22.27|22.25|22.17|3
1614245400000|2021-02-25 09:30:00|22.25|22.17|22.27|22.19|22.31|22.23|22.25|22.17|70
1614245700000|2021-02-25 09:35:00|22.25|22.17|22.27|22.19|22.32|22.24|22.25|22.17|81
1614246000000|2021-02-25 09:40:00|22.28|22.2|22.27|22.19|22.28|22.2|22.24|22.16|35
1614246300000|2021-02-25 09:45:00|22.31|22.23|22.28|22.2|22.32|22.24|22.27|22.19|29
1614246600000|2021-02-25 09:50:00|22.27|22.19|22.33|22.25|22.35|22.27|22.24|22.16|14
1614246900000|2021-02-25 09:55:00|22.35|22.27|22.24|22.16|22.37|22.29|22.24|22.16|44
1614247200000|2021-02-25 10:00:00|22.27|22.19|22.29|22.21|22.29|22.21|22.24|22.16|207
1614247500000|2021-02-25 10:05:00|22.31|22.23|22.36|22.28|22.41|22.33|22.29|22.21|35
1614247800000|2021-02-25 10:10:00|22.34|22.26|22.32|22.24|22.36|22.28|22.31|22.23|53
1614248100000|2021-02-25 10:15:00|22.31|22.23|22.24|22.16|22.34|22.26|22.24|22.16|85
1614248400000|2021-02-25 10:20:00|22.26|22.18|22.27|22.19|22.29|22.21|22.24|22.16|33
1614248700000|2021-02-25 10:25:00|22.26|22.18|22.24|22.16|22.27|22.19|22.24|22.16|16
1614249000000|2021-02-25 10:30:00|22.27|22.19|22.24|22.16|22.27|22.19|22.24|22.16|70
1614249300000|2021-02-25 10:35:00|22.21|22.13|22.22|22.14|22.22|22.14|22.19|22.11|30
1614249600000|2021-02-25 10:40:00|22.21|22.13|22.22|22.14|22.23|22.15|22.17|22.09|99
1614249900000|2021-02-25 10:45:00|22.27|22.19|22.24|22.16|22.27|22.19|22.22|22.14|212
1614250200000|2021-02-25 10:50:00|22.23|22.15|22.26|22.18|22.27|22.19|22.23|22.15|137
1614250500000|2021-02-25 10:55:00|22.24|22.16|22.22|22.14|22.27|22.19|22.22|22.14|2
1614250800000|2021-02-25 11:00:00|22.23|22.15|22.28|22.2|22.28|22.2|22.23|22.15|36
1614251100000|2021-02-25 11:05:00|22.26|22.18|22.28|22.2|22.33|22.25|22.26|22.18|82
1614251400000|2021-02-25 11:10:00|||||||||153
1614251700000|2021-02-25 11:15:00|22.31|22.23|22.36|22.28|22.36|22.28|22.28|22.2|15
1614252000000|2021-02-25 11:20:00|22.34|22.26|22.38|22.3|22.41|22.33|22.29|22.21|291
1614252300000|2021-02-25 11:25:00|22.41|22.33|22.49|22.41|22.53|22.45|22.41|22.33|378
1614252600000|2021-02-25 11:30:00|22.51|22.43|22.48|22.4|22.53|22.45|22.48|22.4|257
1614252900000|2021-02-25 11:35:00|22.5|22.42|22.58|22.5|22.58|22.5|22.48|22.4|95
1614253200000|2021-02-25 11:40:00|22.53|22.45|22.57|22.49|22.58|22.5|22.53|22.45|33
1614253500000|2021-02-25 11:45:00|22.58|22.5|22.7|22.62|22.74|22.66|22.56|22.48|807
1614253800000|2021-02-25 11:50:00|22.69|22.61|22.55|22.47|22.74|22.66|22.54|22.46|827
1614254100000|2021-02-25 11:55:00|22.56|22.48|22.42|22.34|22.58|22.5|22.42|22.34|53
1614254400000|2021-02-25 12:00:00|22.43|22.35|22.41|22.33|22.43|22.35|22.38|22.3|12
1614254700000|2021-02-25 12:05:00|22.42|22.34|22.47|22.39|22.53|22.45|22.42|22.34|42
1614255000000|2021-02-25 12:10:00|22.48|22.4|22.43|22.35|22.48|22.4|22.43|22.35|19
1614255300000|2021-02-25 12:15:00|22.44|22.36|22.44|22.36|22.46|22.38|22.42|22.34|23
1614255600000|2021-02-25 12:20:00|22.43|22.35|22.41|22.33|22.46|22.38|22.41|22.33|41
1614255900000|2021-02-25 12:25:00|22.39|22.31|22.37|22.29|22.39|22.31|22.33|22.25|2
1614256200000|2021-02-25 12:30:00|22.38|22.3|22.33|22.25|22.38|22.3|22.33|22.25|18
1614256500000|2021-02-25 12:35:00|22.35|22.27|22.38|22.3|22.38|22.3|22.34|22.26|46
1614256800000|2021-02-25 12:40:00|22.39|22.31|22.51|22.43|22.51|22.43|22.39|22.31|178
1614257100000|2021-02-25 12:45:00|22.5|22.42|22.51|22.43|22.53|22.45|22.46|22.38|99
1614257400000|2021-02-25 12:50:00|22.53|22.45|22.56|22.48|22.56|22.48|22.51|22.43|1
1614257700000|2021-02-25 12:55:00|22.55|22.47|22.46|22.38|22.56|22.48|22.46|22.38|242
1614258000000|2021-02-25 13:00:00|22.47|22.39|22.55|22.47|22.58|22.5|22.46|22.38|80
1614258300000|2021-02-25 13:05:00|22.53|22.45|22.47|22.39|22.53|22.45|22.46|22.38|216
1614258600000|2021-02-25 13:10:00|22.49|22.41|22.56|22.48|22.56|22.48|22.46|22.38|8
1614258900000|2021-02-25 13:15:00|22.54|22.46|22.51|22.43|22.56|22.48|22.51|22.43|37
1614259200000|2021-02-25 13:20:00|22.53|22.45|22.51|22.43|22.56|22.48|22.51|22.43|1
1614259500000|2021-02-25 13:25:00|22.47|22.39|22.52|22.44|22.56|22.48|22.47|22.39|98
1614259800000|2021-02-25 13:30:00|22.51|22.43|22.46|22.38|22.53|22.45|22.43|22.35|26
1614260100000|2021-02-25 13:35:00|22.47|22.39|22.38|22.3|22.47|22.39|22.37|22.29|24
1614260400000|2021-02-25 13:40:00|22.37|22.29|22.4|22.32|22.41|22.33|22.35|22.27|2
1614260700000|2021-02-25 13:45:00|22.38|22.3|22.37|22.29|22.4|22.32|22.35|22.27|104
1614261000000|2021-02-25 13:50:00|22.35|22.27|22.33|22.25|22.37|22.29|22.28|22.2|66
1614261300000|2021-02-25 13:55:00|22.32|22.24|22.37|22.29|22.37|22.29|22.32|22.24|80
1614261600000|2021-02-25 14:00:00|22.4|22.32|22.44|22.36|22.5|22.42|22.4|22.32|130
1614261900000|2021-02-25 14:05:00|22.45|22.37|22.52|22.44|22.57|22.49|22.44|22.36|90
1614262200000|2021-02-25 14:10:00|22.53|22.45|22.53|22.45|22.57|22.49|22.52|22.44|22
1614262500000|2021-02-25 14:15:00|22.52|22.44|22.55|22.47|22.57|22.49|22.52|22.44|14
1614262800000|2021-02-25 14:20:00|22.57|22.49|22.53|22.45|22.58|22.5|22.53|22.45|1
1614263100000|2021-02-25 14:25:00|22.58|22.5|22.57|22.49|22.62|22.54|22.53|22.45|46
1614263400000|2021-02-25 14:30:00|22.53|22.45|22.32|22.24|22.58|22.5|22.3|22.22|335
1614263700000|2021-02-25 14:35:00|22.27|22.19|22.27|22.19|22.3|22.22|22.22|22.14|294
1614264000000|2021-02-25 14:40:00|22.29|22.21|22.27|22.19|22.3|22.22|22.24|22.16|214
1614264300000|2021-02-25 14:45:00|22.24|22.16|22.3|22.22|22.34|22.26|22.21|22.13|143
1614264600000|2021-02-25 14:50:00|22.32|22.24|22.39|22.31|22.44|22.36|22.27|22.19|117
1614264900000|2021-02-25 14:55:00|22.4|22.32|22.45|22.37|22.49|22.41|22.35|22.27|113
1614265200000|2021-02-25 15:00:00|22.47|22.39|22.62|22.54|22.63|22.55|22.44|22.36|302
1614265500000|2021-02-25 15:05:00|22.6|22.52|22.74|22.66|22.85|22.77|22.6|22.52|1929
1614265800000|2021-02-25 15:10:00|22.72|22.64|22.54|22.46|22.75|22.67|22.49|22.41|609
1614266100000|2021-02-25 15:15:00|22.55|22.47|22.45|22.37|22.59|22.51|22.4|22.32|298
1614266400000|2021-02-25 15:20:00|22.44|22.36|22.41|22.33|22.44|22.36|22.3|22.22|342
1614266700000|2021-02-25 15:25:00|22.4|22.32|22.59|22.51|22.69|22.61|22.4|22.32|232
1614267000000|2021-02-25 15:30:00|22.62|22.54|22.74|22.66|22.79|22.71|22.6|22.52|146
1614267300000|2021-02-25 15:35:00|22.75|22.67|22.85|22.77|22.97|22.89|22.75|22.67|1191
1614267600000|2021-02-25 15:40:00|22.86|22.78|22.79|22.71|22.9|22.82|22.74|22.66|679
1614267900000|2021-02-25 15:45:00|22.81|22.73|22.91|22.83|22.96|22.88|22.81|22.73|272
1614268200000|2021-02-25 15:50:00|22.92|22.84|22.69|22.61|23.02|22.94|22.69|22.61|401
1614268500000|2021-02-25 15:55:00|22.67|22.59|22.53|22.45|22.67|22.59|22.48|22.4|503
1614268800000|2021-02-25 16:00:00|22.54|22.46|22.52|22.44|22.57|22.49|22.42|22.34|118
1614269100000|2021-02-25 16:05:00|22.53|22.45|22.47|22.39|22.66|22.58|22.43|22.35|242
1614269400000|2021-02-25 16:10:00|22.44|22.36|22.49|22.41|22.51|22.43|22.36|22.28|820
1614269700000|2021-02-25 16:15:00|22.5|22.42|22.36|22.28|22.54|22.46|22.34|22.26|665
1614270000000|2021-02-25 16:20:00|22.4|22.32|22.44|22.36|22.59|22.51|22.34|22.26|2029
1614270300000|2021-02-25 16:25:00|22.47|22.39|22.39|22.31|22.49|22.41|22.39|22.31|1592
1614270600000|2021-02-25 16:30:00|22.42|22.34|22.44|22.36|22.44|22.36|22.34|22.26|824
1614270900000|2021-02-25 16:35:00|22.46|22.38|22.51|22.43|22.61|22.53|22.46|22.38|286
1614271200000|2021-02-25 16:40:00|22.54|22.46|22.61|22.53|22.66|22.58|22.51|22.43|173
1614271500000|2021-02-25 16:45:00|22.65|22.57|22.84|22.76|22.84|22.76|22.63|22.55|527
1614271800000|2021-02-25 16:50:00|22.85|22.77|22.82|22.74|22.98|22.9|22.74|22.66|373
1614272100000|2021-02-25 16:55:00|22.84|22.76|22.91|22.83|22.97|22.89|22.79|22.71|184
1614272400000|2021-02-25 17:00:00|22.92|22.84|22.85|22.77|23.06|22.98|22.82|22.74|151
1614272700000|2021-02-25 17:05:00|22.83|22.75|22.91|22.83|22.98|22.9|22.78|22.7|0
1614273000000|2021-02-25 17:10:00|22.93|22.85|22.9|22.82|23.1|23.02|22.76|22.68|161
1614273300000|2021-02-25 17:15:00|22.91|22.83|23.09|23.01|23.09|23.01|22.86|22.78|19
1614273600000|2021-02-25 17:20:00|23.08|23|23.08|23|23.13|23.05|22.98|22.9|96
1614273900000|2021-02-25 17:25:00|23.06|22.98|23.25|23.17|23.31|23.23|23.06|22.98|134
1614274200000|2021-02-25 17:30:00|23.26|23.18|23.47|23.39|23.51|23.43|23.25|23.17|209
1614274500000|2021-02-25 17:35:00|23.48|23.4|23.37|23.29|23.55|23.47|23.32|23.24|179
1614274800000|2021-02-25 17:40:00|23.38|23.3|23.47|23.39|23.58|23.5|23.35|23.27|90
1614275100000|2021-02-25 17:45:00|23.45|23.37|23.63|23.55|23.63|23.55|23.39|23.31|77
1614275400000|2021-02-25 17:50:00|23.65|23.57|24.01|23.93|24.02|23.94|23.62|23.54|157
1614275700000|2021-02-25 17:55:00|24.02|23.94|24.06|23.98|24.27|24.19|23.96|23.88|357
1614276000000|2021-02-25 18:00:00|24.08|24|24.07|23.99|24.42|24.34|23.82|23.74|166
1614276300000|2021-02-25 18:05:00|24.06|23.98|23.88|23.8|24.3|24.22|23.83|23.75|294
1614276600000|2021-02-25 18:10:00|23.86|23.78|23.56|23.48|24.05|23.97|23.56|23.48|220
1614276900000|2021-02-25 18:15:00|23.6|23.52|23.54|23.46|23.86|23.78|23.52|23.44|231
1614277200000|2021-02-25 18:20:00|23.52|23.44|23.45|23.37|23.68|23.6|23.43|23.35|105
1614277500000|2021-02-25 18:25:00|23.43|23.35|23.7|23.62|23.76|23.68|23.42|23.34|81
1614277800000|2021-02-25 18:30:00|23.68|23.6|23.63|23.55|23.82|23.74|23.54|23.46|21
1614278100000|2021-02-25 18:35:00|23.6|23.52|23.6|23.52|23.86|23.78|23.55|23.47|34
1614278400000|2021-02-25 18:40:00|23.59|23.51|23.58|23.5|23.78|23.7|23.54|23.46|10
1614278700000|2021-02-25 18:45:00|23.57|23.49|23.68|23.6|23.81|23.73|23.57|23.49|3
1614279000000|2021-02-25 18:50:00|23.67|23.59|23.9|23.82|23.93|23.85|23.67|23.59|0
1614279300000|2021-02-25 18:55:00|23.91|23.83|23.85|23.77|23.96|23.88|23.84|23.69|6
1614279600000|2021-02-25 19:00:00|23.88|23.8|23.67|23.59|24.01|23.93|23.66|23.52|1
1614279900000|2021-02-25 19:05:00|23.66|23.58|23.49|23.41|23.77|23.65|23.49|23.38|6
1614280200000|2021-02-25 19:10:00|23.51|23.43|23.54|23.46|23.56|23.48|23.35|23.25|26
1614280500000|2021-02-25 19:15:00|23.61|23.36|23.38|23.3|23.61|23.48|23.38|23.27|6
1614280800000|2021-02-25 19:20:00|23.39|23.31|23.27|23.19|23.5|23.35|23.24|23.16|95
1614281100000|2021-02-25 19:25:00|23.24|23.16|23.37|23.29|23.45|23.37|23.24|23.16|11
1614281400000|2021-02-25 19:30:00|23.38|23.3|23.77|23.69|23.77|23.69|23.38|23.27|16
1614281700000|2021-02-25 19:35:00|23.73|23.65|24.02|23.94|24.07|23.99|23.7|23.62|42
1614282000000|2021-02-25 19:40:00|24.03|23.95|24.17|24.09|24.17|24.09|23.89|23.74|93
1614282300000|2021-02-25 19:45:00|24.15|24.07|24.17|24.09|24.28|24.16|24.08|23.95|82
1614282600000|2021-02-25 19:50:00|24.14|24.06|24.42|24.34|24.42|24.34|24.01|23.93|56
1614282900000|2021-02-25 19:55:00|24.4|24.32|24.38|24.3|24.49|24.41|24.3|24.22|43
1614283200000|2021-02-25 20:00:00|24.39|24.31|24.54|24.46|24.57|24.46|24.27|24.19|66
1614283500000|2021-02-25 20:05:00|24.51|24.43|24.76|24.51|24.77|24.64|24.46|24.33|101
1614283800000|2021-02-25 20:10:00|24.69|24.61|24.76|24.68|24.87|24.79|24.46|24.38|131
1614284100000|2021-02-25 20:15:00|24.8|24.72|24.79|24.71|24.98|24.9|24.62|24.54|265
1614284400000|2021-02-25 20:20:00|24.8|24.72|25|24.92|25.06|24.94|24.64|24.56|130
1614284700000|2021-02-25 20:25:00|25.01|24.93|24.98|24.9|25.11|25.03|24.86|24.74|117
1614285000000|2021-02-25 20:30:00|25.01|24.93|25.38|25.13|25.4|25.23|24.86|24.65|404
1614285300000|2021-02-25 20:35:00|25.42|25.17|25.42|25.34|25.71|25.56|25.28|25.1|420
1614285600000|2021-02-25 20:40:00|25.47|25.39|25.44|25.19|25.78|25.7|25.32|25.15|108
1614285900000|2021-02-25 20:45:00|25.35|25.27|25.23|24.98|25.42|25.29|24.99|24.85|51
1614286200000|2021-02-25 20:50:00|25.24|24.99|25.32|25.07|25.54|25.39|25.08|24.93|123
1614286500000|2021-02-25 20:55:00|25.25|25.17|25.19|25.11|25.67|25.42|25.12|25|105
1614298500000|2021-02-26 00:15:00|25.07|24.82|25.24|24.94|25.29|25|25.07|24.82|20
1614298800000|2021-02-26 00:20:00|25.25|24.95|25.09|24.84|25.26|24.97|24.94|24.79|0
1614299100000|2021-02-26 00:25:00|25.07|24.82|25.18|24.88|25.26|24.97|25.05|24.81|1
1614299400000|2021-02-26 00:30:00|25.17|24.92|25.11|24.81|25.26|24.96|25.07|24.81|0
1614299700000|2021-02-26 00:35:00|25.12|24.82|24.77|24.47|25.16|24.87|24.76|24.47|1
1614300000000|2021-02-26 00:40:00|24.8|24.5|24.77|24.47|24.82|24.52|24.67|24.4|0
1614300300000|2021-02-26 00:45:00|24.76|24.51|24.56|24.31|24.84|24.61|24.55|24.3|1
1614300600000|2021-02-26 00:50:00|24.57|24.32|24.68|24.38|24.68|24.42|24.57|24.32|0
1614300900000|2021-02-26 00:55:00|24.64|24.39|24.52|24.27|24.68|24.39|24.42|24.18|2
1614301200000|2021-02-26 01:00:00|24.51|24.26|24.16|23.91|24.56|24.33|24.05|23.91|39
1614301500000|2021-02-26 01:05:00|24.06|23.98|24.15|23.9|24.26|23.98|23.94|23.78|3
1614301800000|2021-02-26 01:10:00|24.04|23.96|24.18|23.93|24.24|24.09|24.03|23.85|4
1614302100000|2021-02-26 01:15:00|24.19|23.94|24.31|24.06|24.31|24.09|24.12|23.9|10
1614302400000|2021-02-26 01:20:00|24.32|24.07|24.38|24.08|24.38|24.08|24.28|24.02|0
1614302700000|2021-02-26 01:25:00|24.4|24.1|24.34|24.26|24.53|24.26|24.31|24.02|0
1614303000000|2021-02-26 01:30:00|24.35|24.27|24.55|24.25|24.61|24.35|24.35|24.17|1
1614303300000|2021-02-26 01:35:00|24.57|24.27|24.56|24.31|24.61|24.35|24.52|24.25|0
1614303600000|2021-02-26 01:40:00|24.6|24.3|24.6|24.35|24.64|24.35|24.43|24.17|0
1614303900000|2021-02-26 01:45:00|24.62|24.37|24.61|24.36|24.7|24.52|24.56|24.32|0
1614304200000|2021-02-26 01:50:00|24.65|24.35|24.26|24.01|24.65|24.36|24.16|24|0
1614304500000|2021-02-26 01:55:00|24.16|24.08|24.27|24.02|24.34|24.09|24.12|23.97|0
1614304800000|2021-02-26 02:00:00|24.25|24|24.32|24.07|24.34|24.07|24.25|24|0
1614305100000|2021-02-26 02:05:00|24.29|24.04|24.37|24.12|24.39|24.14|24.29|24.02|0
1614305400000|2021-02-26 02:10:00|24.38|24.13|24.38|24.08|24.42|24.17|24.31|24.06|0
1614305700000|2021-02-26 02:15:00|24.37|24.07|24.37|24.07|24.38|24.12|24.26|24.01|0
1614306000000|2021-02-26 02:20:00|24.33|24.08|24.27|24.02|24.37|24.12|24.27|24.02|0
1614306300000|2021-02-26 02:25:00|24.29|24.04|24.27|24.02|24.32|24.07|24.25|24|0
1614306600000|2021-02-26 02:30:00|24.25|24|24.27|24.02|24.32|24.08|24.16|23.99|0
1614306900000|2021-02-26 02:35:00|24.28|24.03|24.32|24.07|24.34|24.09|24.27|24.02|0
1614307200000|2021-02-26 02:40:00|24.33|24.08|24.29|24.04|24.39|24.14|24.25|24|0
1614307500000|2021-02-26 02:45:00|24.28|24.03|24.32|24.07|24.34|24.09|24.27|24.02|0
1614307800000|2021-02-26 02:50:00|24.34|24.09|24.34|24.09|24.34|24.09|24.27|24.02|0
1614308100000|2021-02-26 02:55:00|24.33|24.08|24.42|24.17|24.44|24.19|24.23|24.02|0
1614308400000|2021-02-26 03:00:00|24.44|24.19|24.32|24.07|24.44|24.21|24.27|24.02|0
1614308700000|2021-02-26 03:05:00|24.3|24.05|24.25|24|24.32|24.05|24.25|24|0
1614309000000|2021-02-26 03:10:00|24.27|24.02|24.32|24.07|24.34|24.09|24.25|24|0
1614309300000|2021-02-26 03:15:00|24.29|24.04|24.33|24.08|24.37|24.12|24.27|24.02|0
1614309600000|2021-02-26 03:20:00|24.32|24.07|24.32|24.07|24.37|24.12|24.3|24.05|0
1614309900000|2021-02-26 03:25:00|24.3|24.05|24.34|24.09|24.34|24.09|24.27|24.02|0
1614310200000|2021-02-26 03:30:00|24.36|24.11|24.42|24.17|24.47|24.22|24.36|24.11|0
1614310500000|2021-02-26 03:35:00|24.4|24.15|24.49|24.24|24.49|24.24|24.39|24.14|0
1614310800000|2021-02-26 03:40:00|24.5|24.25|24.57|24.27|24.57|24.31|24.47|24.22|0
1614311100000|2021-02-26 03:45:00|24.6|24.32|24.57|24.32|24.67|24.42|24.55|24.27|0
1614311400000|2021-02-26 03:50:00|24.61|24.31|24.62|24.32|24.62|24.37|24.56|24.27|0
1614311700000|2021-02-26 03:55:00|24.61|24.36|24.57|24.32|24.63|24.37|24.56|24.27|0
1614312000000|2021-02-26 04:00:00|24.58|24.28|24.53|24.23|24.58|24.32|24.52|24.22|0
1614312300000|2021-02-26 04:05:00|24.52|24.27|24.57|24.32|24.62|24.33|24.5|24.2|0
1614312600000|2021-02-26 04:10:00|24.61|24.31|24.67|24.42|24.7|24.45|24.61|24.31|0
1614312900000|2021-02-26 04:15:00|24.68|24.38|24.61|24.36|24.68|24.42|24.61|24.36|0
1614313200000|2021-02-26 04:20:00|24.62|24.37|24.62|24.37|24.7|24.45|24.62|24.35|0
1614313500000|2021-02-26 04:25:00|24.61|24.36|24.57|24.27|24.62|24.37|24.56|24.27|0
1614313800000|2021-02-26 04:30:00|24.56|24.31|24.67|24.42|24.67|24.42|24.56|24.27|0
1614314100000|2021-02-26 04:35:00|24.62|24.37|24.7|24.45|24.72|24.47|24.61|24.32|0
1614314400000|2021-02-26 04:40:00|24.72|24.47|24.75|24.5|24.77|24.52|24.7|24.45|0
1614314700000|2021-02-26 04:45:00|24.77|24.52|24.85|24.6|24.85|24.6|24.77|24.51|0
1614315000000|2021-02-26 04:50:00|24.78|24.7|24.9|24.65|24.91|24.76|24.78|24.55|0
1614315300000|2021-02-26 04:55:00|24.88|24.63|24.9|24.65|24.96|24.81|24.83|24.62|0
1614315600000|2021-02-26 05:00:00|24.84|24.76|24.95|24.7|24.96|24.81|24.81|24.57|0
1614315900000|2021-02-26 05:05:00|24.85|24.77|24.95|24.7|24.96|24.83|24.84|24.69|0
1614316200000|2021-02-26 05:10:00|24.85|24.77|24.94|24.86|25|24.86|24.84|24.7|0
1614316500000|2021-02-26 05:15:00|24.89|24.81|24.94|24.86|25.01|24.86|24.89|24.72|0
1614316800000|2021-02-26 05:20:00|24.92|24.84|24.8|24.72|25.02|24.86|24.79|24.64|0
1614317100000|2021-02-26 05:25:00|24.79|24.71|24.84|24.76|24.96|24.81|24.79|24.64|0
1614317400000|2021-02-26 05:30:00|24.94|24.69|25.07|24.82|25.1|24.88|24.89|24.69|0
1614317700000|2021-02-26 05:35:00|25.08|24.83|24.97|24.72|25.1|24.85|24.97|24.72|0
1614318000000|2021-02-26 05:40:00|25.02|24.73|24.85|24.77|25.03|24.77|24.81|24.69|0
1614318300000|2021-02-26 05:45:00|24.84|24.76|25.02|24.77|25.03|24.77|24.84|24.63|0
1614318600000|2021-02-26 05:50:00|25.06|24.76|25.08|24.83|25.08|24.83|25.01|24.76|0
1614318900000|2021-02-26 05:55:00|25.07|24.82|25.08|24.83|25.13|24.87|25.02|24.76|0
1614319200000|2021-02-26 06:00:00|25.05|24.8|24.9|24.6|25.07|24.82|24.89|24.6|0
1614319500000|2021-02-26 06:05:00|24.94|24.65|24.9|24.6|24.94|24.65|24.81|24.55|0
1614319800000|2021-02-26 06:10:00|24.89|24.59|24.89|24.64|24.95|24.66|24.81|24.52|0
1614320100000|2021-02-26 06:15:00|24.87|24.62|24.87|24.62|24.95|24.66|24.87|24.62|0
1614320400000|2021-02-26 06:20:00|24.89|24.64|24.8|24.72|24.96|24.72|24.8|24.64|0
1614320700000|2021-02-26 06:25:00|24.86|24.61|24.8|24.5|24.9|24.61|24.79|24.5|2
1614321000000|2021-02-26 06:30:00|24.78|24.48|24.99|24.69|24.99|24.7|24.72|24.43|0
1614321300000|2021-02-26 06:35:00|24.97|24.67|25.07|24.77|25.12|24.83|24.97|24.67|0
1614321600000|2021-02-26 06:40:00|25.08|24.78|25|24.75|25.09|24.79|24.96|24.66|0
1614321900000|2021-02-26 06:45:00|25.01|24.76|25.01|24.71|25.12|24.83|25|24.71|0
1614322200000|2021-02-26 06:50:00|25|24.7|24.93|24.85|25.12|24.86|24.84|24.54|0
1614322500000|2021-02-26 06:55:00|25|24.75|24.92|24.84|25.04|24.9|24.89|24.65|8
1614322800000|2021-02-26 07:00:00|24.96|24.88|24.85|24.77|25.07|24.89|24.74|24.59|58
1614323100000|2021-02-26 07:05:00|24.88|24.8|24.98|24.9|25|24.92|24.87|24.79|169
1614323400000|2021-02-26 07:10:00|24.96|24.88|24.9|24.82|25.11|25.03|24.9|24.82|71
1614323700000|2021-02-26 07:15:00|24.91|24.83|25.08|25|25.12|25.04|24.9|24.82|28
1614324000000|2021-02-26 07:20:00|25.05|24.97|24.99|24.91|25.09|25.01|24.96|24.88|14
1614324300000|2021-02-26 07:25:00|24.98|24.9|24.92|24.84|24.99|24.91|24.88|24.8|371
1614324600000|2021-02-26 07:30:00|24.91|24.83|24.84|24.76|24.92|24.84|24.72|24.64|217
1614324900000|2021-02-26 07:35:00|24.83|24.75|24.87|24.79|24.88|24.8|24.77|24.69|76
1614325200000|2021-02-26 07:40:00|24.85|24.77|24.8|24.72|24.86|24.78|24.76|24.68|44
1614325500000|2021-02-26 07:45:00|24.79|24.71|24.76|24.68|24.84|24.76|24.69|24.61|3
1614325800000|2021-02-26 07:50:00|24.77|24.69|24.4|24.32|24.81|24.73|24.4|24.32|382
1614326100000|2021-02-26 07:55:00|24.39|24.31|24.43|24.35|24.43|24.35|24.21|24.13|233
1614326400000|2021-02-26 08:00:00|24.4|24.32|24.56|24.48|24.61|24.53|24.39|24.31|403
1614326700000|2021-02-26 08:05:00|24.55|24.47|24.27|24.19|24.64|24.56|24.15|24.07|696
1614327000000|2021-02-26 08:10:00|24.28|24.2|24.31|24.23|24.49|24.41|24.26|24.18|688
1614327300000|2021-02-26 08:15:00|24.34|24.26|24.11|24.03|24.51|24.43|24.1|24.02|672
1614327600000|2021-02-26 08:20:00|24.1|24.02|24.14|24.06|24.22|24.14|23.98|23.9|767
1614327900000|2021-02-26 08:25:00|24.16|24.08|24.09|24.01|24.19|24.11|24.04|23.96|640
1614328200000|2021-02-26 08:30:00|24.1|24.02|24.13|24.05|24.14|24.06|24.1|24.02|3
1614328500000|2021-02-26 08:35:00|24.09|24.01|23.96|23.88|24.12|24.04|23.93|23.85|596
1614328800000|2021-02-26 08:40:00|23.97|23.89|23.93|23.85|24.05|23.97|23.9|23.82|528
1614329100000|2021-02-26 08:45:00|23.95|23.87|23.99|23.91|23.99|23.91|23.9|23.82|516
1614329400000|2021-02-26 08:50:00|23.97|23.89|23.99|23.91|24.04|23.96|23.9|23.82|342
1614329700000|2021-02-26 08:55:00|23.97|23.89|24.01|23.93|24.04|23.96|23.95|23.87|71
1614330000000|2021-02-26 09:00:00|24.04|23.96|24.3|24.22|24.38|24.3|24.01|23.93|503
1614330300000|2021-02-26 09:05:00|24.27|24.19|24.11|24.03|24.3|24.22|24.07|23.99|430
1614330600000|2021-02-26 09:10:00|24.12|24.04|24.11|24.03|24.14|24.06|24.07|23.99|61
1614330900000|2021-02-26 09:15:00|24.1|24.02|24.04|23.96|24.14|24.06|23.99|23.91|145
1614331200000|2021-02-26 09:20:00|24.06|23.98|24.12|24.04|24.22|24.14|24.06|23.98|27
1614331500000|2021-02-26 09:25:00|24.11|24.03|24.15|24.07|24.18|24.1|24.07|23.99|100
1614331800000|2021-02-26 09:30:00|24.18|24.1|24.2|24.12|24.28|24.2|24.18|24.1|177
1614332100000|2021-02-26 09:35:00|24.18|24.1|24.15|24.07|24.22|24.14|24.1|24.02|175
1614332400000|2021-02-26 09:40:00|24.13|24.05|24.07|23.99|24.16|24.08|24.07|23.99|140
1614332700000|2021-02-26 09:45:00|24.04|23.96|24.12|24.04|24.15|24.07|24.02|23.94|17
1614333000000|2021-02-26 09:50:00|24.13|24.05|24.37|24.29|24.4|24.32|24.12|24.04|437
1614333300000|2021-02-26 09:55:00|24.34|24.26|24.28|24.2|24.35|24.27|24.23|24.15|71
1614333600000|2021-02-26 10:00:00|24.29|24.21|24.33|24.25|24.41|24.33|24.27|24.19|162
1614333900000|2021-02-26 10:05:00|24.35|24.27|24.42|24.34|24.46|24.38|24.35|24.27|40
1614334200000|2021-02-26 10:10:00|24.43|24.35|24.32|24.24|24.43|24.35|24.28|24.2|106
1614334500000|2021-02-26 10:15:00|24.33|24.25|24.23|24.15|24.33|24.25|24.2|24.12|161
1614334800000|2021-02-26 10:20:00|24.22|24.14|24.28|24.2|24.33|24.25|24.2|24.12|77
1614335100000|2021-02-26 10:25:00|24.27|24.19|24.2|24.12|24.32|24.24|24.2|24.12|189
1614335400000|2021-02-26 10:30:00|24.18|24.1|24.22|24.14|24.28|24.2|24.15|24.07|34
1614335700000|2021-02-26 10:35:00|24.23|24.15|24.15|24.07|24.23|24.15|24.14|24.06|180
1614336000000|2021-02-26 10:40:00|24.16|24.08|24.2|24.12|24.24|24.16|24.1|24.02|85
1614336300000|2021-02-26 10:45:00|24.19|24.11|24.37|24.29|24.37|24.29|24.16|24.08|80
1614336600000|2021-02-26 10:50:00|24.4|24.32|24.58|24.5|24.59|24.51|24.4|24.32|44
1614336900000|2021-02-26 10:55:00|24.57|24.49|24.68|24.6|24.7|24.62|24.53|24.45|25
1614337200000|2021-02-26 11:00:00|24.7|24.62|24.63|24.55|24.75|24.67|24.57|24.49|224
1614337500000|2021-02-26 11:05:00|24.64|24.56|24.82|24.74|24.83|24.75|24.59|24.51|91
1614337800000|2021-02-26 11:10:00|24.83|24.75|24.91|24.83|24.93|24.85|24.81|24.73|109
1614338100000|2021-02-26 11:15:00|24.93|24.85|24.86|24.78|24.93|24.85|24.72|24.64|230
1614338400000|2021-02-26 11:20:00|24.88|24.8|24.9|24.82|24.93|24.85|24.86|24.78|227
1614338700000|2021-02-26 11:25:00|24.91|24.83|24.87|24.79|24.98|24.9|24.87|24.79|1081
1614339000000|2021-02-26 11:30:00|24.88|24.8|24.97|24.89|24.97|24.89|24.86|24.78|62
1614339300000|2021-02-26 11:35:00|24.95|24.87|25.03|24.95|25.07|24.99|24.95|24.87|30
1614339600000|2021-02-26 11:40:00|25.01|24.93|25.1|25.02|25.13|25.05|25.01|24.93|223
1614339900000|2021-02-26 11:45:00|25.12|25.04|25.13|25.05|25.23|25.15|25.1|25.02|128
1614340200000|2021-02-26 11:50:00|25.15|25.07|25.05|24.97|25.18|25.1|24.96|24.88|248
1614340500000|2021-02-26 11:55:00|25.07|24.99|24.92|24.84|25.08|25|24.9|24.82|255
1614340800000|2021-02-26 12:00:00|24.9|24.82|24.58|24.5|24.92|24.84|24.57|24.49|178
1614341100000|2021-02-26 12:05:00|24.59|24.51|24.75|24.67|24.75|24.67|24.59|24.51|186
1614341400000|2021-02-26 12:10:00|24.77|24.69|24.95|24.87|24.95|24.87|24.75|24.67|53
1614341700000|2021-02-26 12:15:00|24.97|24.89|24.7|24.62|24.98|24.9|24.68|24.6|210
1614342000000|2021-02-26 12:20:00|24.69|24.61|24.64|24.56|24.81|24.73|24.64|24.56|36
1614342300000|2021-02-26 12:25:00|24.63|24.55|24.64|24.56|24.69|24.61|24.6|24.52|389
1614342600000|2021-02-26 12:30:00|24.62|24.54|24.51|24.43|24.66|24.58|24.46|24.38|230
1614342900000|2021-02-26 12:35:00|24.49|24.41|24.44|24.36|24.61|24.53|24.4|24.32|585
1614343200000|2021-02-26 12:40:00|24.43|24.35|24.53|24.45|24.56|24.48|24.4|24.32|96
1614343500000|2021-02-26 12:45:00|24.54|24.46|24.57|24.49|24.59|24.51|24.47|24.39|9
1614343800000|2021-02-26 12:50:00|24.58|24.5|24.65|24.57|24.66|24.58|24.5|24.42|300
1614344100000|2021-02-26 12:55:00|24.64|24.56|24.92|24.84|24.95|24.87|24.61|24.53|102
1614344400000|2021-02-26 13:00:00|24.94|24.86|24.86|24.78|24.99|24.91|24.82|24.74|121
1614344700000|2021-02-26 13:05:00|24.84|24.76|24.88|24.8|24.92|24.84|24.78|24.7|155
1614345000000|2021-02-26 13:10:00|24.89|24.81|24.63|24.55|24.94|24.86|24.63|24.55|281
1614345300000|2021-02-26 13:15:00|24.61|24.53|24.61|24.53|24.74|24.66|24.53|24.45|442
1614345600000|2021-02-26 13:20:00|24.59|24.51|24.65|24.57|24.74|24.66|24.56|24.48|48
1614345900000|2021-02-26 13:25:00|24.66|24.58|24.66|24.58|24.73|24.65|24.61|24.53|34
1614346200000|2021-02-26 13:30:00|24.67|24.59|24.48|24.4|24.69|24.61|24.45|24.37|306
1614346500000|2021-02-26 13:35:00|24.49|24.41|24.4|24.32|24.6|24.52|24.35|24.27|402
1614346800000|2021-02-26 13:40:00|24.41|24.33|24.38|24.3|24.55|24.47|24.37|24.29|398
1614347100000|2021-02-26 13:45:00|24.37|24.29|24.37|24.29|24.52|24.44|24.27|24.19|304
1614347400000|2021-02-26 13:50:00|24.35|24.27|24.42|24.34|24.47|24.39|24.32|24.24|331
1614347700000|2021-02-26 13:55:00|24.44|24.36|24.19|24.11|24.47|24.39|24.19|24.11|151
1614348000000|2021-02-26 14:00:00|24.17|24.09|24.27|24.19|24.27|24.19|24.08|24|471
1614348300000|2021-02-26 14:05:00|24.24|24.16|24.37|24.29|24.37|24.29|24.19|24.11|544
1614348600000|2021-02-26 14:10:00|24.35|24.27|24.35|24.27|24.37|24.29|24.28|24.2|291
1614348900000|2021-02-26 14:15:00|24.34|24.26|24.47|24.39|24.47|24.39|24.34|24.26|671
1614349200000|2021-02-26 14:20:00|24.45|24.37|24.37|24.29|24.47|24.39|24.37|24.29|489
1614349500000|2021-02-26 14:25:00|24.39|24.31|24.21|24.13|24.39|24.31|24.21|24.13|201
1614349800000|2021-02-26 14:30:00|24.22|24.14|24.4|24.32|24.5|24.42|24.18|24.1|1819
1614350100000|2021-02-26 14:35:00|24.42|24.34|24.41|24.33|24.55|24.47|24.28|24.2|339
1614350400000|2021-02-26 14:40:00|24.39|24.31|24.36|24.28|24.41|24.33|24.28|24.2|158
1614350700000|2021-02-26 14:45:00|24.39|24.31|24.36|24.28|24.49|24.41|24.23|24.15|363
1614351000000|2021-02-26 14:50:00|24.38|24.3|24.64|24.56|24.64|24.56|24.35|24.27|942
1614351300000|2021-02-26 14:55:00|24.65|24.57|24.73|24.65|24.77|24.69|24.59|24.51|653
1614351600000|2021-02-26 15:00:00|24.72|24.64|24.83|24.75|25.15|25.07|24.72|24.64|2001
1614351900000|2021-02-26 15:05:00|24.87|24.79|25.22|25.14|25.23|25.15|24.77|24.69|1330
1614352200000|2021-02-26 15:10:00|25.18|25.1|25.01|24.93|25.3|25.22|24.83|24.75|1414
1614352500000|2021-02-26 15:15:00|25|24.92|25.18|25.1|25.21|25.13|24.97|24.89|1375
1614352800000|2021-02-26 15:20:00|25.14|25.06|25.4|25.32|25.54|25.46|25.14|25.06|1833
1614353100000|2021-02-26 15:25:00|25.35|25.27|25.86|25.78|25.9|25.82|25.22|25.14|1243
1614353400000|2021-02-26 15:30:00|25.87|25.79|25.72|25.64|25.91|25.83|25.58|25.5|1268
1614353700000|2021-02-26 15:35:00|25.68|25.6|25.09|25.01|25.79|25.71|25.03|24.95|807
1614354000000|2021-02-26 15:40:00|25.08|25|25|24.92|25.24|25.16|24.94|24.86|1003
1614354300000|2021-02-26 15:45:00|25.02|24.94|24.68|24.6|25.1|25.02|24.64|24.56|872
1614354600000|2021-02-26 15:50:00|24.69|24.61|24.67|24.59|24.85|24.77|24.53|24.45|1072
1614354900000|2021-02-26 15:55:00|24.66|24.58|24.82|24.74|24.82|24.74|24.66|24.58|821
1614355200000|2021-02-26 16:00:00|24.8|24.72|24.42|24.34|24.88|24.8|24.4|24.32|1278
1614355500000|2021-02-26 16:05:00|24.39|24.31|24.43|24.35|24.5|24.42|24.27|24.19|442
1614355800000|2021-02-26 16:10:00|24.44|24.36|24.58|24.5|24.63|24.55|24.4|24.32|903
1614356100000|2021-02-26 16:15:00|24.55|24.47|24.75|24.67|24.8|24.72|24.5|24.42|1393
1614356400000|2021-02-26 16:20:00|24.74|24.66|24.95|24.87|25.06|24.98|24.72|24.64|2163
1614356700000|2021-02-26 16:25:00|24.91|24.83|25.07|24.99|25.15|25.07|24.77|24.69|4771
1614357000000|2021-02-26 16:30:00|25.08|25|24.79|24.71|25.1|25.02|24.69|24.61|1475
1614357300000|2021-02-26 16:35:00|24.76|24.68|24.7|24.62|24.82|24.74|24.62|24.54|371
1614357600000|2021-02-26 16:40:00|24.69|24.61|24.65|24.57|24.77|24.69|24.65|24.57|610
1614357900000|2021-02-26 16:45:00|24.62|24.54|24.55|24.47|24.74|24.66|24.54|24.46|490
1614358200000|2021-02-26 16:50:00|24.54|24.46|24.57|24.49|24.72|24.64|24.53|24.45|418
1614358500000|2021-02-26 16:55:00|24.59|24.51|24.48|24.4|24.64|24.56|24.48|24.4|59
1614358800000|2021-02-26 17:00:00|24.47|24.39|24.42|24.34|24.57|24.49|24.41|24.33|36
1614359100000|2021-02-26 17:05:00|24.44|24.36|24.22|24.14|24.65|24.57|24.22|24.14|122
1614359400000|2021-02-26 17:10:00|24.19|24.11|24.11|24.03|24.29|24.21|24.03|23.95|109
1614359700000|2021-02-26 17:15:00|24.09|24.01|24.03|23.95|24.15|24.07|24.03|23.95|114
1614360000000|2021-02-26 17:20:00|24.08|24|23.98|23.9|24.11|24.03|23.98|23.9|248
1614360300000|2021-02-26 17:25:00|23.97|23.89|24.12|24.04|24.14|24.06|23.97|23.89|5
1614360600000|2021-02-26 17:30:00|24.11|24.03|24.12|24.04|24.13|24.05|24.02|23.94|22
1614360900000|2021-02-26 17:35:00|24.13|24.05|24.32|24.24|24.34|24.26|24.06|23.98|74
1614361200000|2021-02-26 17:40:00|24.33|24.25|24.31|24.23|24.38|24.3|24.2|24.12|80
1614361500000|2021-02-26 17:45:00|24.3|24.22|24.35|24.27|24.38|24.3|24.25|24.17|18
1614361800000|2021-02-26 17:50:00|24.36|24.28|24.38|24.3|24.42|24.34|24.26|24.18|28
1614362100000|2021-02-26 17:55:00|24.41|24.33|24.58|24.5|24.63|24.55|24.41|24.33|23
1614362400000|2021-02-26 18:00:00|24.59|24.51|24.66|24.58|24.79|24.71|24.58|24.5|30
1614362700000|2021-02-26 18:05:00|24.69|24.61|24.52|24.44|24.78|24.7|24.5|24.42|22
1614363000000|2021-02-26 18:10:00|24.53|24.45|24.54|24.46|24.66|24.58|24.52|24.44|11
1614363300000|2021-02-26 18:15:00|24.53|24.45|24.47|24.39|24.57|24.49|24.4|24.32|28
1614363600000|2021-02-26 18:20:00|24.46|24.38|24.33|24.25|24.47|24.39|24.22|24.14|97
1614363900000|2021-02-26 18:25:00|24.32|24.24|24.26|24.18|24.32|24.24|24.2|24.12|23
1614364200000|2021-02-26 18:30:00|24.25|24.17|24.33|24.25|24.43|24.35|24.21|24.13|23
1614364500000|2021-02-26 18:35:00|24.34|24.26|24.49|24.41|24.51|24.43|24.34|24.26|39
1614364800000|2021-02-26 18:40:00|24.5|24.42|24.43|24.35|24.6|24.52|24.39|24.31|22
1614365100000|2021-02-26 18:45:00|24.42|24.34|24.73|24.65|24.83|24.75|24.32|24.24|16
1614365400000|2021-02-26 18:50:00|24.71|24.63|24.82|24.74|24.85|24.77|24.69|24.61|15
1614365700000|2021-02-26 18:55:00|24.83|24.75|24.77|24.69|24.87|24.79|24.63|24.55|16
1614366000000|2021-02-26 19:00:00|24.8|24.72|24.92|24.84|24.92|24.84|24.67|24.59|4
1614366300000|2021-02-26 19:05:00|24.9|24.82|24.93|24.85|25.08|25|24.83|24.75|113
1614366600000|2021-02-26 19:10:00|24.95|24.87|24.86|24.78|25.07|24.88|24.82|24.7|34
1614366900000|2021-02-26 19:15:00|24.88|24.8|25.15|25.07|25.17|25.07|24.85|24.7|26
1614367200000|2021-02-26 19:20:00|25.13|25.05|25.18|25.1|25.21|25.13|25.05|24.91|118
1614367500000|2021-02-26 19:25:00|25.15|25.07|25.1|25.02|25.21|25.07|25.06|24.95|54
1614367800000|2021-02-26 19:30:00|25.11|25.03|24.89|24.81|25.21|25.13|24.86|24.73|95
1614368100000|2021-02-26 19:35:00|24.88|24.8|24.79|24.71|24.9|24.82|24.7|24.62|33
1614368400000|2021-02-26 19:40:00|24.82|24.74|24.79|24.71|24.94|24.86|24.66|24.58|65
1614368700000|2021-02-26 19:45:00|24.78|24.7|24.74|24.66|24.8|24.7|24.69|24.55|9
1614369000000|2021-02-26 19:50:00|24.84|24.59|24.71|24.63|24.89|24.74|24.59|24.51|62
1614369300000|2021-02-26 19:55:00|24.69|24.61|24.74|24.66|24.81|24.73|24.6|24.52|48
1614369600000|2021-02-26 20:00:00|24.71|24.63|24.52|24.44|24.74|24.65|24.46|24.38|47
1614369900000|2021-02-26 20:05:00|24.53|24.45|24.4|24.32|24.57|24.49|24.37|24.29|35
1614370200000|2021-02-26 20:10:00|24.41|24.33|24.54|24.46|24.54|24.46|24.4|24.32|18
1614370500000|2021-02-26 20:15:00|24.52|24.44|24.5|24.42|24.6|24.52|24.46|24.38|25
1614370800000|2021-02-26 20:20:00|24.51|24.43|24.73|24.65|24.73|24.65|24.45|24.37|13
1614371100000|2021-02-26 20:25:00|24.75|24.67|24.89|24.81|24.92|24.84|24.73|24.65|47
1614371400000|2021-02-26 20:30:00|24.88|24.8|24.84|24.76|24.93|24.81|24.77|24.63|23
1614371700000|2021-02-26 20:35:00|24.82|24.74|24.89|24.64|24.89|24.81|24.74|24.64|161
1614372000000|2021-02-26 20:40:00|24.83|24.75|24.44|24.36|24.92|24.75|24.34|24.24|290
1614372300000|2021-02-26 20:45:00|24.42|24.34|24.03|23.95|24.43|24.35|23.96|23.84|451
1614372600000|2021-02-26 20:50:00|24.06|23.98|24.46|24.38|24.46|24.38|23.99|23.91|235
1614372900000|2021-02-26 20:55:00|24.43|24.35|24.45|24.37|24.7|24.49|24.35|24.27|241
1614373200000|2021-02-26 21:00:00|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|0
1614557700000|2021-03-01 00:15:00|24.02|23.94|24.15|23.9|24.19|23.94|23.99|23.81|2
1614558000000|2021-03-01 00:20:00|24.13|23.88|24.19|23.94|24.24|23.95|24.13|23.88|0
1614558300000|2021-03-01 00:25:00|24.18|23.93|24.04|23.96|24.18|23.98|24.04|23.9|1
1614558600000|2021-03-01 00:30:00|24.03|23.95|24.08|23.78|24.11|23.95|24.03|23.78|17
1614558900000|2021-03-01 00:35:00|24.07|23.82|24.11|23.86|24.11|23.86|24.07|23.78|0
1614559200000|2021-03-01 00:40:00|24.01|23.93|24.06|23.81|24.06|23.93|23.88|23.7|49
1614559500000|2021-03-01 00:45:00|24.07|23.82|23.93|23.85|24.13|23.85|23.93|23.77|0
1614559800000|2021-03-01 00:50:00|23.91|23.83|23.94|23.69|23.94|23.83|23.91|23.69|1
1614560100000|2021-03-01 00:55:00|23.95|23.7|24.01|23.76|24.01|23.79|23.87|23.69|0
1614560400000|2021-03-01 01:00:00|23.99|23.74|24.03|23.78|24.06|23.82|23.9|23.74|0
1614560700000|2021-03-01 01:05:00|24.04|23.79|24.03|23.78|24.06|23.81|24.03|23.78|0
1614561000000|2021-03-01 01:10:00|24.04|23.79|23.93|23.85|24.06|23.85|23.93|23.77|0
1614561300000|2021-03-01 01:15:00|23.99|23.74|23.9|23.82|24.01|23.82|23.87|23.72|1
1614561600000|2021-03-01 01:20:00|23.88|23.8|23.94|23.69|23.94|23.82|23.87|23.69|2
1614561900000|2021-03-01 01:25:00|23.92|23.67|23.93|23.68|23.94|23.69|23.91|23.66|0
1614562200000|2021-03-01 01:30:00|23.94|23.69|23.94|23.69|23.94|23.69|23.92|23.67|0
1614562800000|2021-03-01 01:40:00|23.93|23.68|23.94|23.69|23.94|23.69|23.93|23.68|0
1614563100000|2021-03-01 01:45:00|23.93|23.68|23.92|23.67|23.94|23.69|23.92|23.67|0
1614563400000|2021-03-01 01:50:00|23.91|23.66|23.91|23.66|23.93|23.68|23.91|23.66|0
1614563700000|2021-03-01 01:55:00|23.92|23.67|23.92|23.67|23.93|23.68|23.91|23.66|0
1614564000000|2021-03-01 02:00:00|23.91|23.66|23.92|23.67|23.92|23.67|23.91|23.62|0
1614564300000|2021-03-01 02:05:00|23.91|23.66|23.92|23.62|23.94|23.69|23.91|23.62|0
1614564600000|2021-03-01 02:10:00|23.91|23.66|23.91|23.66|23.91|23.66|23.91|23.66|0
1614564900000|2021-03-01 02:15:00|23.92|23.67|23.82|23.74|23.93|23.74|23.82|23.67|1
1614565500000|2021-03-01 02:25:00|23.83|23.75|23.81|23.73|23.92|23.79|23.81|23.67|1
1614565800000|2021-03-01 02:30:00|23.85|23.77|23.92|23.67|23.92|23.77|23.85|23.67|1
1614566100000|2021-03-01 02:35:00|23.91|23.66|23.81|23.73|23.92|23.74|23.8|23.66|0
1614566400000|2021-03-01 02:40:00|23.82|23.74|23.82|23.74|23.92|23.77|23.82|23.67|0
1614566700000|2021-03-01 02:45:00|23.92|23.67|23.98|23.73|24.01|23.78|23.85|23.67|0
1614567000000|2021-03-01 02:50:00|23.88|23.8|23.98|23.73|23.98|23.8|23.88|23.73|0
1614567300000|2021-03-01 02:55:00|23.88|23.8|23.94|23.86|24.01|23.86|23.88|23.73|0
1614567600000|2021-03-01 03:00:00|23.95|23.87|24.02|23.94|24.02|23.94|23.95|23.87|3
1614567900000|2021-03-01 03:05:00|24|23.92|23.97|23.89|24|23.92|23.97|23.89|1
1614568200000|2021-03-01 03:10:00|23.98|23.9|23.95|23.87|23.98|23.9|23.95|23.87|1
1614568500000|2021-03-01 03:15:00|23.92|23.84|23.97|23.89|23.97|23.89|23.92|23.84|2
1614568800000|2021-03-01 03:20:00|23.96|23.88|23.99|23.74|24.03|23.89|23.95|23.74|0
1614569100000|2021-03-01 03:25:00|24|23.75|23.92|23.84|24.03|23.84|23.92|23.75|0
1614569400000|2021-03-01 03:30:00|24.03|23.78|24.06|23.81|24.06|23.81|24.02|23.77|0
1614569700000|2021-03-01 03:35:00|24.07|23.82|24|23.92|24.07|23.92|24|23.82|0
1614570000000|2021-03-01 03:40:00|23.98|23.9|23.9|23.82|24.03|23.92|23.9|23.74|1
1614570300000|2021-03-01 03:45:00|23.99|23.74|23.88|23.8|23.99|23.82|23.88|23.74|0
1614570600000|2021-03-01 03:50:00|23.9|23.82|23.99|23.74|23.99|23.82|23.88|23.73|0
1614570900000|2021-03-01 03:55:00|23.9|23.82|24.03|23.78|24.03|23.85|23.9|23.74|0
1614571200000|2021-03-01 04:00:00|23.93|23.85|23.91|23.83|23.93|23.85|23.91|23.83|0
1614571500000|2021-03-01 04:05:00|23.87|23.79|23.86|23.78|23.87|23.79|23.84|23.76|1
1614572100000|2021-03-01 04:15:00|23.9|23.82|23.92|23.84|24.03|23.85|23.9|23.74|1
1614572400000|2021-03-01 04:20:00|24.02|23.77|24.05|23.8|24.05|23.85|23.92|23.77|0
1614572700000|2021-03-01 04:25:00|24.03|23.78|24.03|23.78|24.05|23.8|24.03|23.78|0
1614573000000|2021-03-01 04:30:00|24.02|23.77|24.02|23.77|24.02|23.84|23.91|23.77|0
1614573300000|2021-03-01 04:35:00|23.92|23.84|24.05|23.8|24.05|23.84|23.91|23.77|0
1614573600000|2021-03-01 04:40:00|24.06|23.81|24|23.92|24.07|23.92|24|23.81|0
1614573900000|2021-03-01 04:45:00|23.99|23.91|24|23.92|24|23.92|23.99|23.91|0
1614574200000|2021-03-01 04:50:00|24.03|23.95|23.99|23.91|24.03|23.95|23.99|23.91|1
1614574500000|2021-03-01 04:55:00|23.97|23.89|23.92|23.84|23.97|23.89|23.92|23.84|0
1614574800000|2021-03-01 05:00:00|23.91|23.83|23.9|23.82|23.91|23.83|23.88|23.8|0
1614575100000|2021-03-01 05:05:00|23.94|23.86|24.03|23.78|24.03|23.86|23.94|23.75|1
1614575400000|2021-03-01 05:10:00|24.02|23.77|24|23.75|24.02|23.77|24|23.75|0
1614575700000|2021-03-01 05:15:00|24.01|23.76|24.04|23.79|24.04|23.79|24.01|23.76|0
1614576000000|2021-03-01 05:20:00|24.02|23.77|24.07|23.82|24.07|23.88|23.94|23.76|0
1614576300000|2021-03-01 05:25:00|23.98|23.9|23.96|23.88|24.04|23.9|23.96|23.79|0
1614576600000|2021-03-01 05:30:00|23.98|23.9|24.06|23.81|24.07|23.9|23.91|23.75|0
1614576900000|2021-03-01 05:35:00|23.96|23.88|23.96|23.88|24.06|23.88|23.96|23.79|0
1614577200000|2021-03-01 05:40:00|24.04|23.79|24.04|23.79|24.04|23.88|23.96|23.79|0
1614577500000|2021-03-01 05:45:00|23.96|23.88|23.95|23.87|23.96|23.88|23.95|23.87|0
1614577800000|2021-03-01 05:50:00|23.96|23.88|23.95|23.87|23.96|23.88|23.95|23.87|0
1614578100000|2021-03-01 05:55:00|23.93|23.85|23.93|23.85|24.04|23.86|23.91|23.77|3
1614578400000|2021-03-01 06:00:00|24.02|23.77|23.93|23.85|24.04|23.85|23.91|23.76|0
1614578700000|2021-03-01 06:05:00|23.92|23.84|23.93|23.85|23.93|23.85|23.9|23.82|0
1614579000000|2021-03-01 06:10:00|24.03|23.78|24.04|23.79|24.06|23.89|23.93|23.78|0
1614579300000|2021-03-01 06:15:00|24.05|23.8|24.06|23.81|24.06|23.89|23.97|23.79|0
1614579600000|2021-03-01 06:20:00|24.05|23.8|24.05|23.8|24.06|23.81|24.03|23.78|0
1614579900000|2021-03-01 06:25:00|24.06|23.81|24.05|23.8|24.06|23.89|23.97|23.8|0
1614580200000|2021-03-01 06:30:00|23.98|23.9|23.97|23.89|23.98|23.9|23.95|23.87|5
1614580500000|2021-03-01 06:35:00|23.94|23.86|23.94|23.86|23.94|23.86|23.94|23.86|5
1614580800000|2021-03-01 06:40:00|23.93|23.85|23.94|23.86|23.94|23.86|23.93|23.85|3
1614581100000|2021-03-01 06:45:00|23.9|23.82|23.82|23.74|23.97|23.82|23.82|23.72|3
1614581400000|2021-03-01 06:50:00|23.83|23.75|23.98|23.73|23.98|23.76|23.83|23.7|1
1614581700000|2021-03-01 06:55:00|23.96|23.71|23.99|23.74|23.99|23.74|23.94|23.68|0
1614582000000|2021-03-01 07:00:00|23.92|23.84|23.95|23.87|23.99|23.88|23.87|23.7|115
1614582300000|2021-03-01 07:05:00|23.93|23.85|23.88|23.8|23.93|23.85|23.88|23.8|0
1614582600000|2021-03-01 07:10:00|23.87|23.79|23.86|23.78|23.87|23.79|23.83|23.75|23
1614582900000|2021-03-01 07:15:00|23.84|23.76|23.83|23.75|23.91|23.83|23.83|23.75|65
1614583200000|2021-03-01 07:20:00|23.82|23.74|23.77|23.69|23.82|23.74|23.75|23.67|16
1614583500000|2021-03-01 07:25:00|23.78|23.7|23.68|23.6|23.78|23.7|23.68|23.6|48
1614583800000|2021-03-01 07:30:00|23.7|23.62|23.63|23.55|23.7|23.62|23.63|23.55|22
1614584100000|2021-03-01 07:35:00|23.6|23.52|23.61|23.53|23.63|23.55|23.53|23.45|97
1614584400000|2021-03-01 07:40:00|23.6|23.52|23.58|23.5|23.61|23.53|23.58|23.5|38
1614584700000|2021-03-01 07:45:00|23.56|23.48|23.58|23.5|23.6|23.52|23.53|23.45|111
1614585000000|2021-03-01 07:50:00|23.59|23.51|23.54|23.46|23.59|23.51|23.53|23.45|159
1614585300000|2021-03-01 07:55:00|23.55|23.47|23.47|23.39|23.55|23.47|23.47|23.39|129
1614585600000|2021-03-01 08:00:00|23.48|23.4|23.45|23.37|23.49|23.41|23.25|23.17|662
1614585900000|2021-03-01 08:05:00|23.48|23.4|23.5|23.42|23.54|23.46|23.48|23.4|628
1614586200000|2021-03-01 08:10:00|23.52|23.44|23.4|23.32|23.58|23.5|23.35|23.27|493
1614586500000|2021-03-01 08:15:00|23.39|23.31|23.25|23.17|23.39|23.31|23.2|23.12|442
1614586800000|2021-03-01 08:20:00|23.24|23.16|23.25|23.17|23.32|23.24|23.15|23.07|312
1614587100000|2021-03-01 08:25:00|23.22|23.14|23.3|23.22|23.3|23.22|23.17|23.09|150
1614587400000|2021-03-01 08:30:00|23.31|23.23|23.13|23.05|23.4|23.32|23.12|23.04|614
1614587700000|2021-03-01 08:35:00|23.12|23.04|23.19|23.11|23.2|23.12|23.12|23.04|151
1614588000000|2021-03-01 08:40:00|23.2|23.12|23.21|23.13|23.23|23.15|23.12|23.04|16
1614588300000|2021-03-01 08:45:00|23.2|23.12|23.22|23.14|23.27|23.19|23.16|23.08|135
1614588600000|2021-03-01 08:50:00|23.25|23.17|23.28|23.2|23.3|23.22|23.22|23.14|411
1614588900000|2021-03-01 08:55:00|23.24|23.16|23.26|23.18|23.29|23.21|23.2|23.12|228
1614589200000|2021-03-01 09:00:00|23.25|23.17|23.26|23.18|23.28|23.2|23.17|23.09|72
1614589500000|2021-03-01 09:05:00|23.25|23.17|23.23|23.15|23.3|23.22|23.2|23.12|6
1614589800000|2021-03-01 09:10:00|23.21|23.13|23.23|23.15|23.24|23.16|23.2|23.12|103
1614590100000|2021-03-01 09:15:00|23.24|23.16|23.35|23.27|23.35|23.27|23.23|23.15|474
1614590400000|2021-03-01 09:20:00|23.34|23.26|23.33|23.25|23.35|23.27|23.3|23.22|327
1614590700000|2021-03-01 09:25:00|23.35|23.27|23.4|23.32|23.4|23.32|23.33|23.25|112
1614591000000|2021-03-01 09:30:00|23.39|23.31|23.37|23.29|23.4|23.32|23.37|23.29|112
1614591300000|2021-03-01 09:35:00|23.4|23.32|23.37|23.29|23.4|23.32|23.37|23.29|110
1614591600000|2021-03-01 09:40:00|23.38|23.3|23.31|23.23|23.43|23.35|23.3|23.22|302
1614591900000|2021-03-01 09:45:00|23.33|23.25|23.28|23.2|23.33|23.25|23.23|23.15|258
1614592200000|2021-03-01 09:50:00|23.26|23.18|23.28|23.2|23.28|23.2|23.23|23.15|200
1614592500000|2021-03-01 09:55:00|23.26|23.18|23.28|23.2|23.28|23.2|23.23|23.15|52
1614592800000|2021-03-01 10:00:00|23.26|23.18|23.28|23.2|23.28|23.2|23.23|23.15|144
1614593100000|2021-03-01 10:05:00|23.26|23.18|23.3|23.22|23.35|23.27|23.26|23.18|118
1614593400000|2021-03-01 10:10:00|23.27|23.19|23.24|23.16|23.3|23.22|23.21|23.13|200
1614593700000|2021-03-01 10:15:00|23.25|23.17|23.12|23.04|23.25|23.17|23.12|23.04|331
1614594000000|2021-03-01 10:20:00|23.11|23.03|23.1|23.02|23.12|23.04|23.07|22.99|112
1614594300000|2021-03-01 10:25:00|23.13|23.05|23.13|23.05|23.13|23.05|23.08|23|108
1614594600000|2021-03-01 10:30:00|23.18|23.1|23.13|23.05|23.18|23.1|23.13|23.05|265
1614594900000|2021-03-01 10:35:00|23.16|23.08|23.18|23.1|23.18|23.1|23.13|23.05|50
1614595200000|2021-03-01 10:40:00|23.2|23.12|23.2|23.12|23.23|23.15|23.18|23.1|74
1614595500000|2021-03-01 10:45:00|23.21|23.13|23.2|23.12|23.21|23.13|23.19|23.11|26
1614595800000|2021-03-01 10:50:00|23.19|23.11|23.19|23.11|23.2|23.12|23.15|23.07|34
1614596100000|2021-03-01 10:55:00|23.2|23.12|23.21|23.13|23.21|23.13|23.19|23.11|63
1614596400000|2021-03-01 11:00:00|23.2|23.12|23.23|23.15|23.23|23.15|23.2|23.12|39
1614596700000|2021-03-01 11:05:00|23.25|23.17|23.28|23.2|23.33|23.25|23.23|23.15|103
1614597000000|2021-03-01 11:10:00|23.27|23.19|23.3|23.22|23.3|23.22|23.25|23.17|20
1614597300000|2021-03-01 11:15:00|23.28|23.2|23.3|23.22|23.3|23.22|23.27|23.19|17
1614597600000|2021-03-01 11:20:00|23.35|23.27|23.34|23.26|23.38|23.3|23.33|23.25|377
1614597900000|2021-03-01 11:25:00|23.33|23.25|23.37|23.29|23.38|23.3|23.33|23.25|61
1614598200000|2021-03-01 11:30:00|23.38|23.3|23.33|23.25|23.38|23.3|23.33|23.25|84
1614598500000|2021-03-01 11:35:00|23.37|23.29|23.33|23.25|23.38|23.3|23.33|23.25|599
1614598800000|2021-03-01 11:40:00|23.32|23.24|23.29|23.21|23.33|23.25|23.29|23.21|16
1614599100000|2021-03-01 11:45:00|23.3|23.22|23.34|23.26|23.34|23.26|23.29|23.21|324
1614599400000|2021-03-01 11:50:00|23.33|23.25|23.43|23.35|23.46|23.38|23.33|23.25|1268
1614599700000|2021-03-01 11:55:00|23.42|23.34|23.38|23.3|23.43|23.35|23.38|23.3|100
1614600000000|2021-03-01 12:00:00|23.42|23.34|23.41|23.33|23.43|23.35|23.37|23.29|29
1614600300000|2021-03-01 12:05:00|23.42|23.34|23.38|23.3|23.43|23.35|23.36|23.28|85
1614600600000|2021-03-01 12:10:00|23.37|23.29|23.38|23.3|23.38|23.3|23.35|23.27|16
1614600900000|2021-03-01 12:15:00|23.33|23.25|23.33|23.25|23.38|23.3|23.33|23.25|155
1614601200000|2021-03-01 12:20:00|23.31|23.23|23.33|23.25|23.33|23.25|23.31|23.23|142
1614601500000|2021-03-01 12:25:00|23.36|23.28|23.36|23.28|23.41|23.33|23.33|23.25|45
1614601800000|2021-03-01 12:30:00|23.37|23.29|23.38|23.3|23.41|23.33|23.36|23.28|102
1614602100000|2021-03-01 12:35:00|23.4|23.32|23.38|23.3|23.42|23.34|23.38|23.3|88
1614602400000|2021-03-01 12:40:00|23.41|23.33|23.36|23.28|23.41|23.33|23.36|23.28|245
1614602700000|2021-03-01 12:45:00|23.33|23.25|23.33|23.25|23.33|23.25|23.32|23.24|44
1614603000000|2021-03-01 12:50:00|23.32|23.24|23.23|23.15|23.33|23.25|23.23|23.15|141
1614603300000|2021-03-01 12:55:00|23.26|23.18|23.25|23.17|23.28|23.2|23.23|23.15|47
1614603600000|2021-03-01 13:00:00|23.23|23.15|23.18|23.1|23.28|23.2|23.18|23.1|38
1614603900000|2021-03-01 13:05:00|23.21|23.13|23.2|23.12|23.22|23.14|23.18|23.1|241
1614604200000|2021-03-01 13:10:00|23.18|23.1|23.17|23.09|23.2|23.12|23.16|23.08|65
1614604500000|2021-03-01 13:15:00|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|131
1614604800000|2021-03-01 13:20:00|23.17|23.09|23.21|23.13|23.24|23.16|23.16|23.08|228
1614605100000|2021-03-01 13:25:00|23.2|23.12|23.22|23.14|23.26|23.18|23.2|23.12|27
1614605400000|2021-03-01 13:30:00|23.21|23.13|23.21|23.13|23.26|23.18|23.21|23.13|55
1614605700000|2021-03-01 13:35:00|23.2|23.12|23.19|23.11|23.25|23.17|23.19|23.11|68
1614606000000|2021-03-01 13:40:00|23.17|23.09|23.19|23.11|23.22|23.14|23.14|23.06|348
1614606300000|2021-03-01 13:45:00|23.21|23.13|23.17|23.09|23.21|23.13|23.17|23.09|71
1614606600000|2021-03-01 13:50:00|23.19|23.11|23.14|23.06|23.19|23.11|23.09|23.01|563
1614606900000|2021-03-01 13:55:00|23.15|23.07|23.18|23.1|23.19|23.11|23.14|23.06|56
1614607200000|2021-03-01 14:00:00|23.19|23.11|23.16|23.08|23.21|23.13|23.14|23.06|70
1614607500000|2021-03-01 14:05:00|23.14|23.06|23.19|23.11|23.21|23.13|23.09|23.01|384
1614607800000|2021-03-01 14:10:00|23.18|23.1|23.09|23.01|23.19|23.11|23.09|23.01|30
1614608100000|2021-03-01 14:15:00|23.11|23.03|23.14|23.06|23.16|23.08|23.09|23.01|152
1614608400000|2021-03-01 14:20:00|23.17|23.09|23.14|23.06|23.17|23.09|23.14|23.06|72
1614608700000|2021-03-01 14:25:00|23.15|23.07|23.09|23.01|23.15|23.07|23.09|23.01|113
1614609000000|2021-03-01 14:30:00|23.06|22.98|22.94|22.86|23.08|23|22.91|22.83|1065
1614609300000|2021-03-01 14:35:00|22.96|22.88|22.96|22.88|22.98|22.9|22.89|22.81|559
1614609600000|2021-03-01 14:40:00|22.94|22.86|22.92|22.84|22.96|22.88|22.9|22.82|379
1614609900000|2021-03-01 14:45:00|22.93|22.85|22.97|22.89|22.97|22.89|22.89|22.81|139
1614610200000|2021-03-01 14:50:00|23|22.92|22.99|22.91|23.04|22.96|22.94|22.86|299
1614610500000|2021-03-01 14:55:00|23|22.92|22.94|22.86|23.02|22.94|22.94|22.86|194
1614610800000|2021-03-01 15:00:00|22.93|22.85|22.9|22.82|22.99|22.91|22.85|22.77|686
1614611100000|2021-03-01 15:05:00|22.89|22.81|22.89|22.81|22.94|22.86|22.84|22.76|486
1614611400000|2021-03-01 15:10:00|22.92|22.84|22.9|22.82|22.94|22.86|22.85|22.77|384
1614611700000|2021-03-01 15:15:00|22.89|22.81|22.76|22.68|22.9|22.82|22.74|22.66|634
1614612000000|2021-03-01 15:20:00|22.74|22.66|22.82|22.74|22.82|22.74|22.73|22.65|379
1614612300000|2021-03-01 15:25:00|22.77|22.69|22.84|22.76|22.87|22.79|22.77|22.69|395
1614612600000|2021-03-01 15:30:00|22.83|22.75|22.86|22.78|22.87|22.79|22.83|22.75|384
1614612900000|2021-03-01 15:35:00|22.87|22.79|22.82|22.74|22.87|22.79|22.78|22.7|356
1614613200000|2021-03-01 15:40:00|22.79|22.71|22.74|22.66|22.79|22.71|22.73|22.65|185
1614613500000|2021-03-01 15:45:00|22.72|22.64|22.67|22.59|22.77|22.69|22.67|22.59|310
1614613800000|2021-03-01 15:50:00|22.69|22.61|22.69|22.61|22.69|22.61|22.67|22.59|297
1614614100000|2021-03-01 15:55:00|22.72|22.64|22.69|22.61|22.72|22.64|22.67|22.59|625
1614614400000|2021-03-01 16:00:00|22.68|22.6|22.72|22.64|22.72|22.64|22.67|22.59|945
1614614700000|2021-03-01 16:05:00|22.68|22.6|22.59|22.51|22.68|22.6|22.54|22.46|1549
1614615000000|2021-03-01 16:10:00|22.62|22.54|22.59|22.51|22.62|22.54|22.59|22.51|657
1614615300000|2021-03-01 16:15:00|22.62|22.54|22.52|22.44|22.62|22.54|22.52|22.44|355
1614615600000|2021-03-01 16:20:00|22.53|22.45|22.6|22.52|22.62|22.54|22.52|22.44|347
1614615900000|2021-03-01 16:25:00|22.57|22.49|22.55|22.47|22.67|22.59|22.55|22.47|1341
1614616200000|2021-03-01 16:30:00|22.6|22.52|22.65|22.57|22.67|22.59|22.58|22.5|561
1614616500000|2021-03-01 16:35:00|22.63|22.55|22.62|22.54|22.65|22.57|22.61|22.53|57
1614616800000|2021-03-01 16:40:00|22.63|22.55|22.57|22.49|22.63|22.55|22.57|22.49|216
1614617100000|2021-03-01 16:45:00|22.6|22.52|22.55|22.47|22.6|22.52|22.55|22.47|524
1614617400000|2021-03-01 16:50:00|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|75
1614617700000|2021-03-01 16:55:00|22.55|22.47|22.55|22.47|22.57|22.49|22.55|22.47|169
1614618000000|2021-03-01 17:00:00|22.5|22.42|22.55|22.47|22.55|22.47|22.5|22.42|71
1614618300000|2021-03-01 17:05:00|22.54|22.46|22.55|22.47|22.55|22.47|22.54|22.46|14
1614618600000|2021-03-01 17:10:00|22.52|22.44|22.6|22.52|22.6|22.52|22.52|22.44|56
1614618900000|2021-03-01 17:15:00|22.61|22.53|22.65|22.57|22.72|22.64|22.61|22.53|131
1614619200000|2021-03-01 17:20:00|22.64|22.56|22.64|22.56|22.67|22.59|22.62|22.54|11
1614619500000|2021-03-01 17:25:00|22.65|22.57|22.65|22.57|22.65|22.57|22.6|22.52|23
1614619800000|2021-03-01 17:30:00|22.64|22.56|22.62|22.54|22.65|22.57|22.6|22.52|25
1614620100000|2021-03-01 17:35:00|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|25
1614620400000|2021-03-01 17:40:00|22.65|22.57|22.63|22.55|22.65|22.57|22.63|22.55|2
1614620700000|2021-03-01 17:45:00|22.6|22.52|22.58|22.5|22.6|22.52|22.58|22.5|2
1614621000000|2021-03-01 17:50:00|22.56|22.48|22.54|22.46|22.58|22.5|22.54|22.46|14
1614621300000|2021-03-01 17:55:00|22.55|22.47|22.63|22.55|22.63|22.55|22.54|22.46|27
1614621600000|2021-03-01 18:00:00|22.61|22.53|22.61|22.53|22.66|22.58|22.58|22.5|5
1614621900000|2021-03-01 18:05:00|22.59|22.51|22.64|22.56|22.64|22.56|22.59|22.51|5
1614622200000|2021-03-01 18:10:00|22.66|22.58|22.66|22.58|22.68|22.6|22.64|22.56|0
1614622500000|2021-03-01 18:15:00|22.68|22.6|22.66|22.58|22.69|22.61|22.66|22.58|10
1614622800000|2021-03-01 18:20:00|22.64|22.56|22.6|22.52|22.64|22.56|22.56|22.48|21
1614623100000|2021-03-01 18:25:00|22.59|22.51|22.59|22.51|22.59|22.51|22.56|22.48|5
1614623400000|2021-03-01 18:30:00|22.58|22.5|22.55|22.47|22.58|22.5|22.55|22.47|0
1614623700000|2021-03-01 18:35:00|22.58|22.5|22.58|22.5|22.59|22.51|22.58|22.5|0
1614624000000|2021-03-01 18:40:00|22.57|22.49|22.53|22.45|22.57|22.49|22.53|22.45|25
1614624300000|2021-03-01 18:45:00|22.54|22.46|22.53|22.45|22.54|22.46|22.53|22.45|1
1614624600000|2021-03-01 18:50:00|22.5|22.42|22.57|22.49|22.57|22.49|22.49|22.41|3
1614624900000|2021-03-01 18:55:00|22.55|22.47|22.54|22.46|22.55|22.47|22.54|22.46|4
1614625500000|2021-03-01 19:05:00|22.55|22.47|22.53|22.45|22.55|22.47|22.49|22.41|4
1614625800000|2021-03-01 19:10:00|22.52|22.44|22.5|22.42|22.53|22.45|22.5|22.42|1
1614626100000|2021-03-01 19:15:00|22.52|22.44|22.49|22.41|22.52|22.44|22.48|22.4|6
1614626700000|2021-03-01 19:25:00|22.5|22.42|22.49|22.41|22.5|22.42|22.49|22.41|0
1614627000000|2021-03-01 19:30:00|22.5|22.42|22.52|22.44|22.52|22.44|22.49|22.41|0
1614627300000|2021-03-01 19:35:00|22.51|22.43|22.52|22.44|22.53|22.45|22.51|22.43|15
1614627600000|2021-03-01 19:40:00|22.53|22.45|22.53|22.45|22.53|22.45|22.52|22.44|6
1614627900000|2021-03-01 19:45:00|22.52|22.44|22.54|22.46|22.56|22.48|22.52|22.44|10
1614628200000|2021-03-01 19:50:00|22.56|22.48|22.53|22.45|22.56|22.48|22.53|22.45|4
1614628500000|2021-03-01 19:55:00|22.52|22.44|22.52|22.44|22.53|22.45|22.51|22.43|16
1614628800000|2021-03-01 20:00:00|22.47|22.39|22.42|22.34|22.48|22.4|22.39|22.31|27
1614629100000|2021-03-01 20:05:00|22.41|22.33|22.39|22.31|22.42|22.34|22.38|22.3|3
1614629400000|2021-03-01 20:10:00|22.38|22.3|22.39|22.31|22.39|22.31|22.38|22.3|0
1614629700000|2021-03-01 20:15:00|22.41|22.33|22.39|22.31|22.41|22.33|22.39|22.31|1
1614630000000|2021-03-01 20:20:00|22.38|22.3|22.39|22.31|22.39|22.31|22.36|22.28|0
1614630300000|2021-03-01 20:25:00|22.41|22.33|22.39|22.31|22.41|22.33|22.39|22.31|0
1614630600000|2021-03-01 20:30:00|22.38|22.3|22.37|22.29|22.38|22.3|22.34|22.26|2
1614630900000|2021-03-01 20:35:00|22.38|22.3|22.48|22.4|22.48|22.4|22.37|22.29|74
1614631200000|2021-03-01 20:40:00|22.5|22.42|22.52|22.44|22.53|22.45|22.43|22.35|16
1614631500000|2021-03-01 20:45:00|22.53|22.45|22.51|22.43|22.55|22.47|22.5|22.42|21
1614631800000|2021-03-01 20:50:00|22.53|22.45|22.48|22.4|22.53|22.45|22.47|22.39|30
1614632100000|2021-03-01 20:55:00|22.47|22.39|22.74|22.49|22.77|22.64|22.46|22.36|31
1614644100000|2021-03-02 00:15:00|22.68|22.43|22.74|22.44|22.75|22.48|22.68|22.4|0
1614644400000|2021-03-02 00:20:00|22.73|22.48|22.71|22.46|22.73|22.48|22.68|22.43|0
1614644700000|2021-03-02 00:25:00|22.7|22.45|22.71|22.46|22.73|22.48|22.7|22.45|0
1614645000000|2021-03-02 00:30:00|22.73|22.48|22.73|22.48|22.73|22.48|22.71|22.46|0
1614645300000|2021-03-02 00:35:00|22.71|22.46|22.73|22.48|22.74|22.49|22.7|22.45|0
1614645600000|2021-03-02 00:40:00|22.71|22.46|22.71|22.46|22.71|22.54|22.62|22.43|0
1614645900000|2021-03-02 00:45:00|22.72|22.47|22.74|22.49|22.74|22.49|22.72|22.47|0
1614646200000|2021-03-02 00:50:00|22.75|22.5|22.74|22.49|22.77|22.52|22.74|22.49|0
1614646800000|2021-03-02 01:00:00|22.75|22.5|22.75|22.5|22.77|22.52|22.74|22.49|0
1614647100000|2021-03-02 01:05:00|22.74|22.49|22.77|22.52|22.77|22.52|22.74|22.49|0
1614647400000|2021-03-02 01:10:00|22.78|22.53|22.77|22.52|22.78|22.53|22.77|22.52|0
1614647700000|2021-03-02 01:15:00|22.75|22.5|22.77|22.52|22.77|22.59|22.67|22.49|0
1614648000000|2021-03-02 01:20:00|22.75|22.5|22.77|22.52|22.77|22.52|22.74|22.49|0
1614648300000|2021-03-02 01:25:00|22.75|22.5|22.75|22.5|22.75|22.5|22.74|22.49|0
1614648600000|2021-03-02 01:30:00|22.77|22.52|22.78|22.53|22.78|22.53|22.75|22.5|0
1614648900000|2021-03-02 01:35:00|22.8|22.55|22.89|22.64|22.9|22.65|22.73|22.55|11
1614649200000|2021-03-02 01:40:00|22.88|22.63|22.89|22.64|22.89|22.64|22.88|22.63|0
1614649500000|2021-03-02 01:45:00|22.92|22.67|22.89|22.64|22.93|22.68|22.87|22.62|0
1614649800000|2021-03-02 01:50:00|22.93|22.68|22.89|22.64|22.93|22.68|22.89|22.64|0
1614650100000|2021-03-02 01:55:00|22.93|22.68|22.89|22.64|22.93|22.68|22.89|22.64|0
1614650400000|2021-03-02 02:00:00|22.93|22.68|22.92|22.67|22.93|22.68|22.91|22.66|0
1614650700000|2021-03-02 02:05:00|22.89|22.64|22.84|22.59|22.89|22.68|22.76|22.58|0
1614651000000|2021-03-02 02:10:00|22.83|22.58|22.83|22.58|22.86|22.65|22.73|22.58|0
1614651300000|2021-03-02 02:15:00|22.76|22.68|22.87|22.62|22.87|22.68|22.76|22.58|0
1614651600000|2021-03-02 02:20:00|22.89|22.64|22.98|22.73|22.98|22.73|22.8|22.62|0
1614651900000|2021-03-02 02:25:00|22.99|22.74|22.98|22.73|22.99|22.74|22.98|22.73|0
1614652200000|2021-03-02 02:30:00|22.99|22.74|22.99|22.74|22.99|22.74|22.98|22.73|0
1614652500000|2021-03-02 02:35:00|22.98|22.73|22.99|22.74|22.99|22.74|22.98|22.73|0
1614652800000|2021-03-02 02:40:00|23.01|22.76|23.03|22.78|23.03|22.85|22.93|22.76|1
1614653100000|2021-03-02 02:45:00|23.01|22.76|22.99|22.74|23.03|22.84|22.92|22.74|0
1614653400000|2021-03-02 02:50:00|23.01|22.76|22.98|22.9|23.04|22.92|22.96|22.74|1
1614653700000|2021-03-02 02:55:00|23|22.92|23.09|22.84|23.12|22.93|23|22.83|5
1614654000000|2021-03-02 03:00:00|23.08|22.83|23.08|22.83|23.11|22.93|23.01|22.83|0
1614654300000|2021-03-02 03:05:00|23.09|22.84|23.08|22.83|23.12|22.95|22.99|22.83|9
1614654600000|2021-03-02 03:10:00|22.99|22.91|23.02|22.77|23.06|22.91|22.99|22.77|0
1614654900000|2021-03-02 03:15:00|23.04|22.79|23.08|22.83|23.08|22.88|22.95|22.77|0
1614655200000|2021-03-02 03:20:00|23.07|22.82|23.04|22.79|23.11|22.88|22.95|22.77|0
1614655500000|2021-03-02 03:25:00|23.07|22.82|23.08|22.83|23.1|22.87|22.95|22.77|0
1614655800000|2021-03-02 03:30:00|23.1|22.85|23.04|22.96|23.11|22.96|23.01|22.83|0
1614656100000|2021-03-02 03:35:00|23.15|22.9|23.16|22.91|23.17|22.98|23.02|22.87|3
1614656400000|2021-03-02 03:40:00|23.06|22.98|23.12|22.87|23.16|22.98|23.06|22.85|0
1614656700000|2021-03-02 03:45:00|23.1|22.85|23.07|22.82|23.1|22.92|23|22.82|0
1614657000000|2021-03-02 03:50:00|22.97|22.89|23.06|22.81|23.07|22.89|22.97|22.81|0
1614657300000|2021-03-02 03:55:00|23.07|22.82|23|22.75|23.07|22.88|22.94|22.75|0
1614657600000|2021-03-02 04:00:00|22.9|22.82|22.95|22.7|22.98|22.82|22.87|22.7|0
1614657900000|2021-03-02 04:05:00|22.91|22.66|22.94|22.69|22.95|22.7|22.91|22.66|0
1614658200000|2021-03-02 04:10:00|22.95|22.7|22.95|22.7|22.97|22.8|22.88|22.7|0
1614658500000|2021-03-02 04:15:00|22.96|22.71|22.97|22.72|22.97|22.8|22.88|22.7|0
1614658800000|2021-03-02 04:20:00|22.88|22.8|22.95|22.7|22.97|22.8|22.88|22.7|0
1614659100000|2021-03-02 04:25:00|22.96|22.71|22.95|22.7|22.97|22.8|22.88|22.7|0
1614659400000|2021-03-02 04:30:00|22.85|22.77|22.95|22.7|22.95|22.77|22.85|22.69|0
1614659700000|2021-03-02 04:35:00|22.96|22.71|22.99|22.74|23|22.74|22.95|22.7|0
1614660000000|2021-03-02 04:40:00|23|22.75|23|22.75|23.04|22.75|22.99|22.74|0
1614660300000|2021-03-02 04:45:00|22.99|22.74|23.02|22.77|23.04|22.77|22.99|22.74|0
1614660900000|2021-03-02 04:55:00|23.01|22.76|23.02|22.77|23.04|22.77|22.99|22.71|0
1614661200000|2021-03-02 05:00:00|23.04|22.74|23.07|22.82|23.12|22.87|22.99|22.72|0
1614661500000|2021-03-02 05:05:00|23.09|22.84|23.06|22.81|23.1|22.84|23.06|22.8|0
1614661800000|2021-03-02 05:10:00|23.1|22.8|23.13|22.83|23.13|22.84|23.06|22.79|0
1614662100000|2021-03-02 05:15:00|23.11|22.86|23.06|22.81|23.13|22.88|23.06|22.81|0
1614662400000|2021-03-02 05:20:00|23.07|22.82|23.1|22.85|23.1|22.85|23.07|22.82|0
1614662700000|2021-03-02 05:25:00|23.12|22.87|23.13|22.88|23.14|22.89|23.12|22.87|0
1614663000000|2021-03-02 05:30:00|23.09|22.84|23.04|22.79|23.14|22.88|23.03|22.78|0
1614663300000|2021-03-02 05:35:00|23.03|22.78|23.06|22.81|23.11|22.85|23.03|22.76|0
1614663600000|2021-03-02 05:40:00|23.08|22.83|23.06|22.81|23.11|22.85|23.03|22.76|0
1614663900000|2021-03-02 05:45:00|23.08|22.83|23.1|22.85|23.1|22.85|23.08|22.8|0
1614664200000|2021-03-02 05:50:00|23.09|22.84|23.09|22.84|23.1|22.85|23.06|22.8|0
1614664500000|2021-03-02 05:55:00|23.1|22.85|23.14|22.89|23.14|22.89|23.09|22.84|0
1614664800000|2021-03-02 06:00:00|23.16|22.91|23.14|22.89|23.2|23.02|23.04|22.88|3
1614665100000|2021-03-02 06:05:00|23.04|22.96|22.99|22.74|23.14|22.96|22.95|22.74|0
1614665400000|2021-03-02 06:10:00|23|22.75|22.95|22.7|23|22.8|22.86|22.66|0
1614665700000|2021-03-02 06:15:00|22.86|22.78|22.95|22.7|22.95|22.78|22.86|22.7|0
1614666000000|2021-03-02 06:20:00|22.86|22.78|22.93|22.68|22.93|22.78|22.86|22.68|0
1614666300000|2021-03-02 06:25:00|22.86|22.78|22.95|22.7|22.95|22.78|22.86|22.7|0
1614666600000|2021-03-02 06:30:00|22.97|22.72|22.99|22.74|22.99|22.74|22.97|22.72|0
1614666900000|2021-03-02 06:35:00|23|22.75|23.05|22.8|23.05|22.88|22.96|22.74|0
1614667200000|2021-03-02 06:40:00|23.04|22.79|23.02|22.77|23.04|22.84|22.92|22.74|0
1614667500000|2021-03-02 06:45:00|22.92|22.84|22.98|22.73|23.02|22.84|22.92|22.73|0
1614667800000|2021-03-02 06:50:00|22.99|22.74|23|22.75|23.03|22.78|22.94|22.69|0
1614668100000|2021-03-02 06:55:00|22.99|22.74|22.87|22.79|23.02|22.85|22.87|22.73|0
1614668400000|2021-03-02 07:00:00|23|22.75|22.87|22.79|23.03|22.86|22.84|22.68|30
1614668700000|2021-03-02 07:05:00|22.88|22.8|22.89|22.81|22.91|22.83|22.87|22.79|3
1614669000000|2021-03-02 07:10:00|22.88|22.8|22.87|22.79|22.88|22.8|22.84|22.76|5
1614669300000|2021-03-02 07:15:00|22.91|22.83|22.9|22.82|22.93|22.85|22.89|22.81|1
1614669600000|2021-03-02 07:20:00|22.91|22.83|22.88|22.8|22.93|22.85|22.85|22.77|2
1614669900000|2021-03-02 07:25:00|22.87|22.79|22.86|22.78|22.88|22.8|22.83|22.75|3
1614670200000|2021-03-02 07:30:00|22.85|22.77|22.86|22.78|22.9|22.82|22.83|22.75|8
1614670500000|2021-03-02 07:35:00|22.87|22.79|22.91|22.83|22.92|22.84|22.86|22.78|7
1614670800000|2021-03-02 07:40:00|22.93|22.85|23.02|22.94|23.02|22.94|22.92|22.84|3
1614671100000|2021-03-02 07:45:00|23.01|22.93|23.02|22.94|23.02|22.94|23.01|22.93|0
1614671400000|2021-03-02 07:50:00|23.03|22.95|22.96|22.88|23.03|22.95|22.96|22.88|57
1614671700000|2021-03-02 07:55:00|22.98|22.9|22.96|22.88|22.98|22.9|22.94|22.86|45
1614672000000|2021-03-02 08:00:00|22.95|22.87|22.84|22.76|22.96|22.88|22.84|22.76|174
1614672300000|2021-03-02 08:05:00|22.85|22.77|22.86|22.78|22.96|22.88|22.82|22.74|148
1614672600000|2021-03-02 08:10:00|22.85|22.77|22.71|22.63|22.87|22.79|22.71|22.63|74
1614672900000|2021-03-02 08:15:00|22.72|22.64|22.71|22.63|22.74|22.66|22.66|22.58|254
1614673200000|2021-03-02 08:20:00|22.69|22.61|22.79|22.71|22.79|22.71|22.66|22.58|345
1614673500000|2021-03-02 08:25:00|22.77|22.69|22.84|22.76|22.89|22.81|22.76|22.68|229
1614673800000|2021-03-02 08:30:00|22.85|22.77|22.73|22.65|22.85|22.77|22.69|22.61|379
1614674100000|2021-03-02 08:35:00|22.74|22.66|22.64|22.56|22.74|22.66|22.56|22.48|217
1614674400000|2021-03-02 08:40:00|22.63|22.55|22.68|22.6|22.68|22.6|22.59|22.51|31
1614674700000|2021-03-02 08:45:00|22.69|22.61|22.71|22.63|22.71|22.63|22.69|22.61|107
1614675000000|2021-03-02 08:50:00|22.75|22.67|22.81|22.73|22.81|22.73|22.71|22.63|85
1614675300000|2021-03-02 08:55:00|22.83|22.75|22.95|22.87|22.99|22.91|22.83|22.75|89
1614675600000|2021-03-02 09:00:00|22.94|22.86|22.93|22.85|22.96|22.88|22.89|22.81|137
1614675900000|2021-03-02 09:05:00|22.94|22.86|22.93|22.85|22.96|22.88|22.91|22.83|57
1614676200000|2021-03-02 09:10:00|22.94|22.86|22.94|22.86|23.04|22.96|22.94|22.86|287
1614676500000|2021-03-02 09:15:00|22.91|22.83|22.96|22.88|22.96|22.88|22.89|22.81|104
1614676800000|2021-03-02 09:20:00|22.98|22.9|22.91|22.83|22.99|22.91|22.91|22.83|34
1614677100000|2021-03-02 09:25:00|22.9|22.82|22.84|22.76|22.91|22.83|22.84|22.76|113
1614677400000|2021-03-02 09:30:00|22.83|22.75|22.67|22.59|22.84|22.76|22.64|22.56|286
1614677700000|2021-03-02 09:35:00|22.65|22.57|22.67|22.59|22.67|22.59|22.62|22.54|114
1614678000000|2021-03-02 09:40:00|22.64|22.56|22.6|22.52|22.64|22.56|22.58|22.5|148
1614678300000|2021-03-02 09:45:00|22.59|22.51|22.62|22.54|22.63|22.55|22.57|22.49|62
1614678600000|2021-03-02 09:50:00|22.65|22.57|22.62|22.54|22.69|22.61|22.62|22.54|144
1614678900000|2021-03-02 09:55:00|22.63|22.55|22.7|22.62|22.7|22.62|22.62|22.54|123
1614679200000|2021-03-02 10:00:00|22.69|22.61|22.68|22.6|22.7|22.62|22.63|22.55|36
1614679500000|2021-03-02 10:05:00|22.67|22.59|22.69|22.61|22.74|22.66|22.62|22.54|75
1614679800000|2021-03-02 10:10:00|22.67|22.59|22.7|22.62|22.72|22.64|22.64|22.56|39
1614680100000|2021-03-02 10:15:00|22.69|22.61|22.67|22.59|22.72|22.64|22.64|22.56|154
1614680400000|2021-03-02 10:20:00|22.65|22.57|22.62|22.54|22.67|22.59|22.62|22.54|33
1614680700000|2021-03-02 10:25:00|22.63|22.55|22.64|22.56|22.64|22.56|22.59|22.51|4
1614681000000|2021-03-02 10:30:00|22.63|22.55|22.67|22.59|22.7|22.62|22.63|22.55|5
1614681300000|2021-03-02 10:35:00|22.69|22.61|22.64|22.56|22.69|22.61|22.64|22.56|12
1614681600000|2021-03-02 10:40:00|22.59|22.51|22.64|22.56|22.64|22.56|22.59|22.51|56
1614681900000|2021-03-02 10:45:00|22.67|22.59|22.64|22.56|22.68|22.6|22.62|22.54|58
1614682200000|2021-03-02 10:50:00|22.67|22.59|22.63|22.55|22.68|22.6|22.62|22.54|19
1614682500000|2021-03-02 10:55:00|22.62|22.54|22.7|22.62|22.7|22.62|22.62|22.54|72
1614682800000|2021-03-02 11:00:00|22.72|22.64|22.67|22.59|22.72|22.64|22.65|22.57|53
1614683100000|2021-03-02 11:05:00|22.65|22.57|22.67|22.59|22.68|22.6|22.63|22.55|12
1614683400000|2021-03-02 11:10:00|22.68|22.6|22.63|22.55|22.68|22.6|22.62|22.54|28
1614683700000|2021-03-02 11:15:00|22.64|22.56|22.68|22.6|22.71|22.63|22.63|22.55|37
1614684000000|2021-03-02 11:20:00|22.67|22.59|22.59|22.51|22.68|22.6|22.59|22.51|92
1614684300000|2021-03-02 11:25:00|22.58|22.5|22.62|22.54|22.62|22.54|22.54|22.46|272
1614684600000|2021-03-02 11:30:00|22.61|22.53|22.67|22.59|22.72|22.64|22.61|22.53|179
1614684900000|2021-03-02 11:35:00|22.66|22.58|22.63|22.55|22.69|22.61|22.62|22.54|21
1614685200000|2021-03-02 11:40:00|22.62|22.54|22.61|22.53|22.63|22.55|22.59|22.51|30
1614685500000|2021-03-02 11:45:00|22.6|22.52|22.6|22.52|22.63|22.55|22.58|22.5|79
1614685800000|2021-03-02 11:50:00|22.58|22.5|22.55|22.47|22.6|22.52|22.55|22.47|3
1614686100000|2021-03-02 11:55:00|22.57|22.49|22.61|22.53|22.62|22.54|22.55|22.47|105
1614686400000|2021-03-02 12:00:00|22.6|22.52|22.52|22.44|22.61|22.53|22.52|22.44|6
1614686700000|2021-03-02 12:05:00|22.51|22.43|22.52|22.44|22.52|22.44|22.48|22.4|2
1614687000000|2021-03-02 12:10:00|22.53|22.45|22.52|22.44|22.53|22.45|22.52|22.44|51
1614687300000|2021-03-02 12:15:00|22.53|22.45|22.52|22.44|22.57|22.49|22.52|22.44|69
1614687600000|2021-03-02 12:20:00|22.51|22.43|22.47|22.39|22.52|22.44|22.47|22.39|41
1614687900000|2021-03-02 12:25:00|22.45|22.37|22.42|22.34|22.45|22.37|22.42|22.34|87
1614688200000|2021-03-02 12:30:00|22.44|22.36|22.51|22.43|22.51|22.43|22.44|22.36|211
1614688500000|2021-03-02 12:35:00|22.49|22.41|22.42|22.34|22.49|22.41|22.42|22.34|53
1614688800000|2021-03-02 12:40:00|22.44|22.36|22.44|22.36|22.47|22.39|22.42|22.34|141
1614689100000|2021-03-02 12:45:00|22.45|22.37|22.46|22.38|22.47|22.39|22.44|22.36|10
1614689400000|2021-03-02 12:50:00|22.47|22.39|22.47|22.39|22.5|22.42|22.47|22.39|2
1614689700000|2021-03-02 12:55:00|22.49|22.41|22.5|22.42|22.56|22.48|22.49|22.41|7
1614690000000|2021-03-02 13:00:00|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|53
1614690300000|2021-03-02 13:05:00|22.52|22.44|22.55|22.47|22.55|22.47|22.51|22.43|2
1614690600000|2021-03-02 13:10:00|22.56|22.48|22.57|22.49|22.59|22.51|22.56|22.48|4
1614690900000|2021-03-02 13:15:00|22.58|22.5|22.55|22.47|22.58|22.5|22.55|22.47|1
1614691200000|2021-03-02 13:20:00|22.58|22.5|22.63|22.55|22.63|22.55|22.58|22.5|50
1614691500000|2021-03-02 13:25:00|22.61|22.53|22.55|22.47|22.61|22.53|22.55|22.47|601
1614691800000|2021-03-02 13:30:00|22.6|22.52|22.65|22.57|22.69|22.61|22.59|22.51|36
1614692100000|2021-03-02 13:35:00|22.66|22.58|22.66|22.58|22.68|22.6|22.65|22.57|17
1614692400000|2021-03-02 13:40:00|22.65|22.57|22.7|22.62|22.7|22.62|22.65|22.57|120
1614692700000|2021-03-02 13:45:00|22.68|22.6|22.66|22.58|22.7|22.62|22.65|22.57|3
1614693000000|2021-03-02 13:50:00|22.68|22.6|22.6|22.52|22.68|22.6|22.6|22.52|111
1614693300000|2021-03-02 13:55:00|22.58|22.5|22.53|22.45|22.58|22.5|22.53|22.45|338
1614693600000|2021-03-02 14:00:00|22.54|22.46|22.56|22.48|22.58|22.5|22.53|22.45|256
1614693900000|2021-03-02 14:05:00|22.55|22.47|22.63|22.55|22.64|22.56|22.53|22.45|224
1614694200000|2021-03-02 14:10:00|22.6|22.52|22.55|22.47|22.6|22.52|22.53|22.45|112
1614694500000|2021-03-02 14:15:00|22.58|22.5|22.5|22.42|22.58|22.5|22.49|22.41|21
1614694800000|2021-03-02 14:20:00|22.49|22.41|22.48|22.4|22.5|22.42|22.44|22.36|318
1614695100000|2021-03-02 14:25:00|22.47|22.39|22.55|22.47|22.58|22.5|22.47|22.39|307
1614695400000|2021-03-02 14:30:00|22.54|22.46|22.53|22.45|22.58|22.5|22.5|22.42|143
1614695700000|2021-03-02 14:35:00|22.55|22.47|22.52|22.44|22.55|22.47|22.48|22.4|120
1614696000000|2021-03-02 14:40:00|22.5|22.42|22.57|22.49|22.62|22.54|22.48|22.4|150
1614696300000|2021-03-02 14:45:00|22.55|22.47|22.73|22.65|22.73|22.65|22.53|22.45|294
1614696600000|2021-03-02 14:50:00|22.71|22.63|22.6|22.52|22.78|22.7|22.55|22.47|513
1614696900000|2021-03-02 14:55:00|22.58|22.5|22.5|22.42|22.6|22.52|22.43|22.35|670
1614697200000|2021-03-02 15:00:00|22.52|22.44|22.48|22.4|22.53|22.45|22.43|22.35|218
1614697500000|2021-03-02 15:05:00|22.5|22.42|22.43|22.35|22.52|22.44|22.41|22.33|263
1614697800000|2021-03-02 15:10:00|22.42|22.34|22.53|22.45|22.58|22.5|22.42|22.34|70
1614698100000|2021-03-02 15:15:00|22.52|22.44|22.51|22.43|22.52|22.44|22.42|22.34|126
1614698400000|2021-03-02 15:20:00|22.49|22.41|22.51|22.43|22.52|22.44|22.41|22.33|325
1614698700000|2021-03-02 15:25:00|22.49|22.41|22.75|22.67|22.75|22.67|22.48|22.4|272
1614699000000|2021-03-02 15:30:00|22.73|22.65|22.63|22.55|22.75|22.67|22.58|22.5|362
1614699300000|2021-03-02 15:35:00|22.62|22.54|22.67|22.59|22.71|22.63|22.55|22.47|129
1614699600000|2021-03-02 15:40:00|22.71|22.63|22.69|22.61|22.73|22.65|22.66|22.58|102
1614699900000|2021-03-02 15:45:00|22.72|22.64|22.63|22.55|22.78|22.7|22.62|22.54|525
1614700200000|2021-03-02 15:50:00|22.62|22.54|22.61|22.53|22.68|22.6|22.6|22.52|187
1614700500000|2021-03-02 15:55:00|22.59|22.51|22.63|22.55|22.63|22.55|22.56|22.48|94
1614700800000|2021-03-02 16:00:00|22.61|22.53|22.67|22.59|22.8|22.72|22.61|22.53|326
1614701100000|2021-03-02 16:05:00|22.68|22.6|22.58|22.5|22.68|22.6|22.56|22.48|462
1614701400000|2021-03-02 16:10:00|22.61|22.53|22.59|22.51|22.68|22.6|22.58|22.5|169
1614701700000|2021-03-02 16:15:00|22.6|22.52|22.63|22.55|22.73|22.65|22.59|22.51|449
1614702000000|2021-03-02 16:20:00|22.65|22.57|22.75|22.67|22.78|22.7|22.59|22.51|492
1614702300000|2021-03-02 16:25:00|22.74|22.66|22.64|22.56|22.75|22.67|22.63|22.55|435
1614702600000|2021-03-02 16:30:00|22.63|22.55|22.85|22.77|22.9|22.82|22.63|22.55|650
1614702900000|2021-03-02 16:35:00|22.87|22.79|22.83|22.75|22.88|22.8|22.82|22.74|200
1614703200000|2021-03-02 16:40:00|22.84|22.76|22.81|22.73|22.93|22.85|22.81|22.73|87
1614703500000|2021-03-02 16:45:00|22.82|22.74|22.73|22.65|22.89|22.81|22.72|22.64|89
1614703800000|2021-03-02 16:50:00|22.74|22.66|22.68|22.6|22.82|22.74|22.68|22.6|125
1614704100000|2021-03-02 16:55:00|22.7|22.62|22.71|22.63|22.73|22.65|22.68|22.6|80
1614704400000|2021-03-02 17:00:00|22.72|22.64|22.63|22.55|22.76|22.68|22.63|22.55|96
1614704700000|2021-03-02 17:05:00|22.65|22.57|22.61|22.53|22.65|22.57|22.58|22.5|62
1614705000000|2021-03-02 17:10:00|22.62|22.54|22.63|22.55|22.66|22.58|22.6|22.52|9
1614705300000|2021-03-02 17:15:00|22.62|22.54|22.58|22.5|22.63|22.55|22.56|22.48|11
1614705600000|2021-03-02 17:20:00|22.57|22.49|22.58|22.5|22.6|22.52|22.57|22.49|1
1614705900000|2021-03-02 17:25:00|22.6|22.52|22.6|22.52|22.66|22.58|22.58|22.5|17
1614706200000|2021-03-02 17:30:00|22.58|22.5|22.54|22.46|22.61|22.53|22.52|22.44|46
1614706500000|2021-03-02 17:35:00|22.5|22.42|22.48|22.4|22.5|22.42|22.46|22.38|26
1614706800000|2021-03-02 17:40:00|22.47|22.39|22.47|22.39|22.51|22.43|22.45|22.37|7
1614707100000|2021-03-02 17:45:00|22.46|22.38|22.49|22.41|22.51|22.43|22.46|22.38|0
1614707400000|2021-03-02 17:50:00|22.5|22.42|22.47|22.39|22.56|22.48|22.47|22.39|3
1614707700000|2021-03-02 17:55:00|22.48|22.4|22.52|22.44|22.55|22.47|22.47|22.39|3
1614708000000|2021-03-02 18:00:00|22.5|22.42|22.43|22.35|22.51|22.43|22.43|22.35|3
1614708300000|2021-03-02 18:05:00|22.45|22.37|22.49|22.41|22.49|22.41|22.45|22.37|5
1614708600000|2021-03-02 18:10:00|22.46|22.38|22.44|22.36|22.49|22.41|22.44|22.36|8
1614708900000|2021-03-02 18:15:00|22.41|22.33|22.46|22.38|22.46|22.38|22.41|22.33|5
1614709200000|2021-03-02 18:20:00|22.5|22.42|22.46|22.38|22.55|22.47|22.46|22.38|7
1614709500000|2021-03-02 18:25:00|22.48|22.4|22.5|22.42|22.56|22.48|22.48|22.4|10
1614709800000|2021-03-02 18:30:00|22.48|22.4|22.49|22.41|22.49|22.41|22.41|22.33|5
1614710100000|2021-03-02 18:35:00|22.53|22.45|22.48|22.4|22.54|22.46|22.46|22.38|6
1614710400000|2021-03-02 18:40:00|22.46|22.38|22.5|22.42|22.53|22.45|22.46|22.38|4
1614710700000|2021-03-02 18:45:00|22.49|22.41|22.44|22.36|22.56|22.48|22.44|22.36|35
1614711000000|2021-03-02 18:50:00|22.45|22.37|22.54|22.46|22.54|22.46|22.44|22.36|89
1614711300000|2021-03-02 18:55:00|22.52|22.44|22.59|22.51|22.59|22.51|22.49|22.41|1
1614711600000|2021-03-02 19:00:00|22.58|22.5|22.54|22.46|22.58|22.5|22.5|22.42|11
1614711900000|2021-03-02 19:05:00|22.55|22.47|22.64|22.56|22.64|22.56|22.5|22.42|14
1614712200000|2021-03-02 19:10:00|22.62|22.54|22.73|22.65|22.74|22.66|22.62|22.54|5
1614712500000|2021-03-02 19:15:00|22.72|22.64|22.74|22.66|22.78|22.7|22.72|22.64|1
1614712800000|2021-03-02 19:20:00|22.73|22.65|22.67|22.59|22.73|22.65|22.64|22.56|19
1614713100000|2021-03-02 19:25:00|22.68|22.6|22.79|22.71|22.79|22.71|22.68|22.6|0
1614713400000|2021-03-02 19:30:00|22.78|22.7|22.71|22.63|22.8|22.72|22.71|22.63|10
1614713700000|2021-03-02 19:35:00|22.73|22.65|22.65|22.57|22.75|22.67|22.64|22.56|0
1614714000000|2021-03-02 19:40:00|22.64|22.56|22.72|22.64|22.73|22.65|22.64|22.56|0
1614714300000|2021-03-02 19:45:00|22.73|22.65|22.64|22.56|22.73|22.65|22.63|22.55|0
1614714600000|2021-03-02 19:50:00|22.65|22.57|22.62|22.54|22.69|22.61|22.62|22.54|0
1614714900000|2021-03-02 19:55:00|22.6|22.52|22.6|22.52|22.66|22.55|22.57|22.41|3
1614715200000|2021-03-02 20:00:00|22.59|22.51|22.59|22.51|22.59|22.51|22.57|22.49|0
1614715500000|2021-03-02 20:05:00|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1614715800000|2021-03-02 20:10:00|22.52|22.44|22.54|22.46|22.55|22.47|22.52|22.44|0
1614716100000|2021-03-02 20:15:00|22.55|22.47|22.67|22.59|22.67|22.59|22.52|22.44|5
1614716400000|2021-03-02 20:20:00|22.68|22.6|22.67|22.59|22.68|22.6|22.67|22.59|1
1614716700000|2021-03-02 20:25:00|22.65|22.57|22.64|22.56|22.67|22.59|22.64|22.56|0
1614717000000|2021-03-02 20:30:00|22.62|22.54|22.62|22.54|22.65|22.57|22.62|22.54|0
1614717300000|2021-03-02 20:35:00|22.63|22.55|22.8|22.72|22.8|22.72|22.63|22.55|1
1614717600000|2021-03-02 20:40:00|22.79|22.71|22.87|22.79|22.88|22.8|22.79|22.71|3
1614717900000|2021-03-02 20:45:00|22.84|22.76|22.82|22.74|22.85|22.77|22.77|22.69|0
1614718200000|2021-03-02 20:50:00|22.79|22.71|22.83|22.75|22.91|22.8|22.79|22.66|0
1614718500000|2021-03-02 20:55:00|22.84|22.76|22.9|22.65|22.96|22.79|22.81|22.61|11
1614730500000|2021-03-03 00:15:00|22.74|22.49|22.81|22.51|22.83|22.53|22.74|22.49|0
1614730800000|2021-03-03 00:20:00|22.78|22.56|22.78|22.53|22.82|22.56|22.78|22.52|0
1614731100000|2021-03-03 00:25:00|22.76|22.51|22.78|22.53|22.78|22.53|22.75|22.47|0
1614731400000|2021-03-03 00:30:00|22.77|22.52|22.76|22.51|22.78|22.52|22.73|22.47|0
1614731700000|2021-03-03 00:35:00|22.77|22.47|22.78|22.53|22.78|22.53|22.76|22.47|0
1614732000000|2021-03-03 00:40:00|22.8|22.55|22.8|22.55|22.82|22.57|22.78|22.53|0
1614732300000|2021-03-03 00:45:00|22.78|22.53|22.78|22.53|22.8|22.53|22.75|22.48|0
1614732900000|2021-03-03 00:55:00|22.8|22.55|22.8|22.55|22.8|22.55|22.8|22.55|0
1614733200000|2021-03-03 01:00:00|22.82|22.57|22.81|22.56|22.82|22.67|22.75|22.56|0
1614733500000|2021-03-03 01:05:00|22.82|22.57|22.81|22.56|22.82|22.66|22.74|22.56|0
1614733800000|2021-03-03 01:10:00|22.74|22.66|22.79|22.71|22.81|22.71|22.74|22.56|2
1614734100000|2021-03-03 01:15:00|22.78|22.7|22.76|22.68|22.78|22.7|22.76|22.68|0
1614734400000|2021-03-03 01:20:00|22.79|22.71|22.91|22.66|22.95|22.76|22.78|22.66|29
1614734700000|2021-03-03 01:25:00|22.9|22.65|22.91|22.66|22.91|22.73|22.81|22.64|0
1614735000000|2021-03-03 01:30:00|22.9|22.65|22.86|22.61|22.94|22.67|22.85|22.6|0
1614735300000|2021-03-03 01:35:00|22.85|22.6|22.85|22.6|22.9|22.64|22.85|22.6|0
1614735600000|2021-03-03 01:40:00|22.84|22.59|22.84|22.59|22.84|22.59|22.83|22.58|0
1614735900000|2021-03-03 01:45:00|22.83|22.58|22.72|22.64|22.84|22.64|22.72|22.55|0
1614736200000|2021-03-03 01:50:00|22.81|22.56|22.81|22.56|22.81|22.64|22.72|22.56|0
1614736500000|2021-03-03 01:55:00|22.82|22.57|22.85|22.6|22.85|22.6|22.81|22.56|0
1614736800000|2021-03-03 02:00:00|22.84|22.59|22.84|22.59|22.85|22.6|22.84|22.59|0
1614737100000|2021-03-03 02:05:00|22.83|22.58|22.85|22.6|22.85|22.64|22.72|22.56|0
1614737400000|2021-03-03 02:10:00|22.84|22.59|22.81|22.56|22.85|22.6|22.81|22.56|0
1614738000000|2021-03-03 02:20:00|22.72|22.64|22.72|22.64|22.81|22.64|22.72|22.56|0
1614738300000|2021-03-03 02:25:00|22.81|22.56|22.74|22.66|22.83|22.67|22.72|22.55|0
1614738600000|2021-03-03 02:30:00|22.81|22.56|22.81|22.56|22.83|22.66|22.73|22.56|0
1614738900000|2021-03-03 02:35:00|22.74|22.66|22.81|22.56|22.81|22.66|22.72|22.56|0
1614739200000|2021-03-03 02:40:00|22.72|22.64|22.72|22.64|22.87|22.68|22.72|22.56|0
1614739500000|2021-03-03 02:45:00|22.81|22.56|22.74|22.49|22.81|22.64|22.69|22.49|1
1614740100000|2021-03-03 02:55:00|22.73|22.48|22.73|22.48|22.74|22.49|22.73|22.48|0
1614740400000|2021-03-03 03:00:00|22.74|22.44|22.74|22.44|22.74|22.48|22.73|22.44|0
1614741000000|2021-03-03 03:10:00|22.73|22.43|22.68|22.43|22.73|22.43|22.68|22.42|0
1614741300000|2021-03-03 03:15:00|22.72|22.42|22.73|22.43|22.73|22.47|22.68|22.41|0
1614742200000|2021-03-03 03:30:00|22.72|22.47|22.73|22.43|22.73|22.47|22.72|22.43|0
1614742500000|2021-03-03 03:35:00|22.72|22.47|22.73|22.43|22.74|22.47|22.72|22.43|0
1614743700000|2021-03-03 03:55:00|22.7|22.45|22.68|22.43|22.7|22.45|22.68|22.43|0
1614744000000|2021-03-03 04:00:00|22.66|22.41|22.68|22.43|22.68|22.43|22.66|22.41|0
1614744300000|2021-03-03 04:05:00|22.7|22.4|22.66|22.41|22.7|22.43|22.66|22.4|0
1614744600000|2021-03-03 04:10:00|22.67|22.42|22.66|22.41|22.7|22.43|22.66|22.4|0
1614745500000|2021-03-03 04:25:00|22.63|22.38|22.61|22.36|22.64|22.39|22.61|22.36|0
1614746100000|2021-03-03 04:35:00|22.6|22.35|22.6|22.35|22.6|22.35|22.59|22.34|0
1614746400000|2021-03-03 04:40:00|22.59|22.34|22.6|22.35|22.61|22.36|22.59|22.34|0
1614747600000|2021-03-03 05:00:00|22.59|22.34|22.54|22.29|22.6|22.35|22.54|22.29|0
1614748200000|2021-03-03 05:10:00|22.53|22.28|22.51|22.26|22.53|22.28|22.51|22.26|0
1614749100000|2021-03-03 05:25:00|22.54|22.29|22.55|22.3|22.55|22.3|22.51|22.26|0
1614749400000|2021-03-03 05:30:00|22.54|22.29|22.53|22.28|22.54|22.29|22.53|22.28|0
1614749700000|2021-03-03 05:35:00|22.54|22.29|22.53|22.28|22.54|22.29|22.51|22.26|0
1614750000000|2021-03-03 05:40:00|22.51|22.26|22.51|22.26|22.53|22.28|22.51|22.26|0
1614750300000|2021-03-03 05:45:00|22.53|22.28|22.51|22.26|22.53|22.28|22.51|22.26|0
1614750600000|2021-03-03 05:50:00|22.5|22.25|22.51|22.26|22.51|22.26|22.5|22.25|0
1614750900000|2021-03-03 05:55:00|22.5|22.25|22.51|22.26|22.53|22.35|22.42|22.25|2
1614751200000|2021-03-03 06:00:00|22.52|22.27|22.5|22.25|22.52|22.27|22.5|22.25|0
1614751500000|2021-03-03 06:05:00|22.41|22.33|22.5|22.25|22.5|22.35|22.41|22.25|0
1614751800000|2021-03-03 06:10:00|22.43|22.35|22.41|22.33|22.52|22.36|22.41|22.25|0
1614752100000|2021-03-03 06:15:00|22.4|22.32|22.41|22.33|22.41|22.33|22.4|22.32|10
1614753000000|2021-03-03 06:30:00|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|9
1614753300000|2021-03-03 06:35:00|22.38|22.3|22.37|22.29|22.38|22.3|22.37|22.29|1
1614753600000|2021-03-03 06:40:00|22.47|22.22|22.4|22.15|22.47|22.3|22.3|22.12|2
1614753900000|2021-03-03 06:45:00|22.38|22.13|22.38|22.13|22.38|22.13|22.38|22.13|0
1614754200000|2021-03-03 06:50:00|22.37|22.12|22.32|22.24|22.37|22.24|22.31|22.12|0
1614754500000|2021-03-03 06:55:00|22.33|22.25|22.32|22.24|22.33|22.25|22.31|22.23|4
1614754800000|2021-03-03 07:00:00|22.3|22.22|22.31|22.23|22.36|22.28|22.28|22.2|21
1614755100000|2021-03-03 07:05:00|22.3|22.22|22.25|22.17|22.3|22.22|22.25|22.17|35
1614755400000|2021-03-03 07:10:00|22.24|22.16|22.2|22.12|22.25|22.17|22.2|22.12|17
1614755700000|2021-03-03 07:15:00|22.19|22.11|22.18|22.1|22.23|22.15|22.18|22.1|16
1614756000000|2021-03-03 07:20:00|22.19|22.11|22.13|22.05|22.2|22.12|22.13|22.05|52
1614756300000|2021-03-03 07:25:00|22.14|22.06|22.13|22.05|22.15|22.07|22.13|22.05|0
1614756600000|2021-03-03 07:30:00|22.14|22.06|22.14|22.06|22.15|22.07|22.14|22.06|0
1614756900000|2021-03-03 07:35:00|22.15|22.07|22.12|22.04|22.15|22.07|22.1|22.02|19
1614757200000|2021-03-03 07:40:00|22.13|22.05|22.13|22.05|22.14|22.06|22.12|22.04|21
1614757500000|2021-03-03 07:45:00|22.16|22.08|22.16|22.08|22.16|22.08|22.13|22.05|15
1614757800000|2021-03-03 07:50:00|22.14|22.06|22.18|22.1|22.18|22.1|22.14|22.06|94
1614758100000|2021-03-03 07:55:00|22.21|22.13|22.22|22.14|22.24|22.16|22.19|22.11|21
1614758400000|2021-03-03 08:00:00|22.23|22.15|22.24|22.16|22.26|22.18|22.18|22.1|290
1614758700000|2021-03-03 08:05:00|22.23|22.15|22.14|22.06|22.28|22.2|22.13|22.05|339
1614759000000|2021-03-03 08:10:00|22.13|22.05|22.16|22.08|22.18|22.1|22.11|22.03|139
1614759300000|2021-03-03 08:15:00|22.14|22.06|22.21|22.13|22.26|22.18|22.12|22.04|828
1614759600000|2021-03-03 08:20:00|22.23|22.15|22.22|22.14|22.23|22.15|22.16|22.08|164
1614759900000|2021-03-03 08:25:00|22.21|22.13|22.18|22.1|22.22|22.14|22.16|22.08|73
1614760200000|2021-03-03 08:30:00|22.17|22.09|22.23|22.15|22.24|22.16|22.13|22.05|166
1614760500000|2021-03-03 08:35:00|22.19|22.11|22.23|22.15|22.23|22.15|22.19|22.11|44
1614760800000|2021-03-03 08:40:00|||||||||47
1614761100000|2021-03-03 08:45:00|22.2|22.12|22.2|22.12|22.2|22.12|22.18|22.1|143
1614761400000|2021-03-03 08:50:00|22.19|22.11|22.18|22.1|22.19|22.11|22.16|22.08|373
1614761700000|2021-03-03 08:55:00|22.16|22.08|22.18|22.1|22.18|22.1|22.16|22.08|228
1614762000000|2021-03-03 09:00:00|22.21|22.13|22.17|22.09|22.23|22.15|22.16|22.08|100
1614762300000|2021-03-03 09:05:00|22.16|22.08|22.11|22.03|22.18|22.1|22.11|22.03|41
1614762600000|2021-03-03 09:10:00|22.09|22.01|22.04|21.96|22.09|22.01|22.04|21.96|278
1614762900000|2021-03-03 09:15:00|22.06|21.98|22.09|22.01|22.11|22.03|22.05|21.97|378
1614763200000|2021-03-03 09:20:00|22.1|22.02|22.14|22.06|22.14|22.06|22.09|22.01|78
1614763500000|2021-03-03 09:25:00|22.16|22.08|22.14|22.06|22.16|22.08|22.14|22.06|1089
1614763800000|2021-03-03 09:30:00|22.13|22.05|22.16|22.08|22.19|22.11|22.1|22.02|45
1614764100000|2021-03-03 09:35:00|22.18|22.1|22.28|22.2|22.33|22.25|22.16|22.08|671
1614764400000|2021-03-03 09:40:00|22.32|22.24|22.28|22.2|22.33|22.25|22.23|22.15|78
1614764700000|2021-03-03 09:45:00|22.27|22.19|22.26|22.18|22.3|22.22|22.23|22.15|136
1614765000000|2021-03-03 09:50:00|22.27|22.19|22.27|22.19|22.28|22.2|22.26|22.18|100
1614765300000|2021-03-03 09:55:00|22.26|22.18|22.21|22.13|22.26|22.18|22.18|22.1|70
1614765600000|2021-03-03 10:00:00|22.19|22.11|22.21|22.13|22.23|22.15|22.19|22.11|0
1614765900000|2021-03-03 10:05:00|22.2|22.12|22.23|22.15|22.24|22.16|22.2|22.12|1
1614766200000|2021-03-03 10:10:00|22.21|22.13|22.21|22.13|22.25|22.17|22.2|22.12|1455
1614766500000|2021-03-03 10:15:00|22.2|22.12|22.21|22.13|22.21|22.13|22.19|22.11|3
1614766800000|2021-03-03 10:20:00|||||||||1
1614767400000|2021-03-03 10:30:00|22.22|22.14|22.22|22.14|22.24|22.16|22.21|22.13|12
1614767700000|2021-03-03 10:35:00|22.24|22.16|22.29|22.21|22.29|22.21|22.21|22.13|7
1614768000000|2021-03-03 10:40:00|22.26|22.18|22.27|22.19|22.29|22.21|22.26|22.18|106
1614768300000|2021-03-03 10:45:00|22.29|22.21|22.26|22.18|22.29|22.21|22.25|22.17|8
1614768600000|2021-03-03 10:50:00|22.29|22.21|22.26|22.18|22.29|22.21|22.26|22.18|4
1614768900000|2021-03-03 10:55:00|22.24|22.16|22.24|22.16|22.24|22.16|22.21|22.13|138
1614769200000|2021-03-03 11:00:00|22.25|22.17|22.29|22.21|22.34|22.26|22.24|22.16|150
1614769500000|2021-03-03 11:05:00|22.28|22.2|22.24|22.16|22.29|22.21|22.24|22.16|37
1614769800000|2021-03-03 11:10:00|22.25|22.17|22.29|22.21|22.29|22.21|22.25|22.17|224
1614770100000|2021-03-03 11:15:00|22.31|22.23|22.29|22.21|22.31|22.23|22.29|22.21|11
1614770400000|2021-03-03 11:20:00|22.27|22.19|22.27|22.19|22.27|22.19|22.23|22.15|30
1614770700000|2021-03-03 11:25:00|||||||||100
1614771000000|2021-03-03 11:30:00|22.29|22.21|22.27|22.19|22.29|22.21|22.27|22.19|118
1614771300000|2021-03-03 11:35:00|22.29|22.21|22.28|22.2|22.29|22.21|22.27|22.19|11
1614771600000|2021-03-03 11:40:00|22.29|22.21|22.24|22.16|22.3|22.22|22.24|22.16|6
1614771900000|2021-03-03 11:45:00|22.25|22.17|22.27|22.19|22.29|22.21|22.25|22.17|34
1614772200000|2021-03-03 11:50:00|22.25|22.17|22.27|22.19|22.27|22.19|22.25|22.17|1
1614772500000|2021-03-03 11:55:00|22.25|22.17|22.27|22.19|22.27|22.19|22.22|22.14|22
1614773100000|2021-03-03 12:05:00|22.29|22.21|22.32|22.24|22.34|22.26|22.28|22.2|78
1614773400000|2021-03-03 12:10:00|22.34|22.26|22.34|22.26|22.34|22.26|22.29|22.21|502
1614773700000|2021-03-03 12:15:00|22.32|22.24|22.29|22.21|22.32|22.24|22.29|22.21|4
1614774000000|2021-03-03 12:20:00|22.32|22.24|22.29|22.21|22.34|22.26|22.29|22.21|191
1614774300000|2021-03-03 12:25:00|22.3|22.22|22.29|22.21|22.3|22.22|22.29|22.21|1
1614774600000|2021-03-03 12:30:00|22.3|22.22|22.34|22.26|22.35|22.27|22.29|22.21|92
1614774900000|2021-03-03 12:35:00|22.31|22.23|22.34|22.26|22.36|22.28|22.3|22.22|153
1614775200000|2021-03-03 12:40:00|22.3|22.22|22.29|22.21|22.32|22.24|22.29|22.21|23
1614775500000|2021-03-03 12:45:00|22.3|22.22|22.34|22.26|22.34|22.26|22.29|22.21|326
1614775800000|2021-03-03 12:50:00|22.33|22.25|22.37|22.29|22.39|22.31|22.32|22.24|41
1614776100000|2021-03-03 12:55:00|22.38|22.3|22.34|22.26|22.38|22.3|22.34|22.26|66
1614776400000|2021-03-03 13:00:00|22.39|22.31|22.34|22.26|22.39|22.31|22.34|22.26|205
1614776700000|2021-03-03 13:05:00|22.36|22.28|22.49|22.41|22.49|22.41|22.36|22.28|330
1614777000000|2021-03-03 13:10:00|22.48|22.4|22.49|22.41|22.49|22.41|22.47|22.39|55
1614777300000|2021-03-03 13:15:00|22.48|22.4|22.52|22.44|22.52|22.44|22.44|22.36|156
1614777900000|2021-03-03 13:25:00|22.48|22.4|22.45|22.37|22.49|22.41|22.44|22.36|371
1614778200000|2021-03-03 13:30:00|22.47|22.39|22.8|22.72|22.82|22.74|22.47|22.39|261
1614778500000|2021-03-03 13:35:00|22.81|22.73|22.76|22.68|22.82|22.74|22.73|22.65|681
1614778800000|2021-03-03 13:40:00|22.74|22.66|22.88|22.8|22.96|22.88|22.74|22.66|583
1614779100000|2021-03-03 13:45:00|22.89|22.81|22.93|22.85|23.08|23|22.89|22.81|460
1614779400000|2021-03-03 13:50:00|22.91|22.83|22.69|22.61|22.96|22.88|22.69|22.61|445
1614779700000|2021-03-03 13:55:00|22.73|22.65|22.75|22.67|22.76|22.68|22.69|22.61|54
1614780000000|2021-03-03 14:00:00|22.74|22.66|22.74|22.66|22.81|22.73|22.69|22.61|466
1614780300000|2021-03-03 14:05:00|22.7|22.62|22.71|22.63|22.78|22.7|22.69|22.61|62
1614780600000|2021-03-03 14:10:00|22.69|22.61|22.81|22.73|22.85|22.77|22.69|22.61|106
1614780900000|2021-03-03 14:15:00|22.82|22.74|22.88|22.8|22.98|22.9|22.8|22.72|349
1614781200000|2021-03-03 14:20:00|22.91|22.83|22.85|22.77|23.01|22.93|22.81|22.73|268
1614781500000|2021-03-03 14:25:00|22.83|22.75|22.81|22.73|22.83|22.75|22.76|22.68|196
1614781800000|2021-03-03 14:30:00|22.8|22.72|22.7|22.62|22.81|22.73|22.6|22.52|445
1614782100000|2021-03-03 14:35:00|22.68|22.6|22.87|22.79|22.92|22.84|22.65|22.57|292
1614782400000|2021-03-03 14:40:00|22.89|22.81|22.94|22.86|23.09|23.01|22.84|22.76|396
1614782700000|2021-03-03 14:45:00|22.95|22.87|22.96|22.88|23.16|23.08|22.88|22.8|320
1614783000000|2021-03-03 14:50:00|22.98|22.9|22.93|22.85|23.01|22.93|22.86|22.78|56
1614783300000|2021-03-03 14:55:00|22.96|22.88|23.19|23.11|23.21|23.13|22.93|22.85|75
1614783600000|2021-03-03 15:00:00|23.21|23.13|23.23|23.15|23.29|23.21|23.1|23.02|1162
1614783900000|2021-03-03 15:05:00|23.24|23.16|23.2|23.12|23.47|23.39|23.17|23.09|535
1614784200000|2021-03-03 15:10:00|23.22|23.14|23.52|23.44|23.53|23.45|23.2|23.12|446
1614784500000|2021-03-03 15:15:00|23.55|23.47|23.56|23.48|23.67|23.59|23.5|23.42|393
1614784800000|2021-03-03 15:20:00|23.53|23.45|23.25|23.17|23.62|23.54|23.23|23.15|676
1614785100000|2021-03-03 15:25:00|23.26|23.18|23.28|23.2|23.3|23.22|23.15|23.07|1020
1614785400000|2021-03-03 15:30:00|23.33|23.25|23.23|23.15|23.48|23.4|23.13|23.05|382
1614785700000|2021-03-03 15:35:00|23.21|23.13|23.07|22.99|23.25|23.17|23.05|22.97|394
1614786000000|2021-03-03 15:40:00|23.08|23|23.27|23.19|23.32|23.24|23.08|23|257
1614786300000|2021-03-03 15:45:00|23.28|23.2|23.13|23.05|23.34|23.26|23|22.92|478
1614786600000|2021-03-03 15:50:00|23.1|23.02|23.05|22.97|23.2|23.12|23.05|22.97|348
1614786900000|2021-03-03 15:55:00|23.06|22.98|22.94|22.86|23.21|23.13|22.89|22.81|933
1614787200000|2021-03-03 16:00:00|22.98|22.9|22.83|22.75|22.98|22.9|22.83|22.75|411
1614787500000|2021-03-03 16:05:00|22.8|22.72|22.88|22.8|22.88|22.8|22.76|22.68|573
1614787800000|2021-03-03 16:10:00|22.87|22.79|22.86|22.78|22.91|22.83|22.78|22.7|183
1614788100000|2021-03-03 16:15:00|22.88|22.8|22.76|22.68|23.02|22.94|22.76|22.68|205
1614788400000|2021-03-03 16:20:00|22.77|22.69|22.71|22.63|22.78|22.7|22.66|22.58|208
1614788700000|2021-03-03 16:25:00|22.72|22.64|22.71|22.63|22.76|22.68|22.66|22.58|226
1614789000000|2021-03-03 16:30:00|22.72|22.64|22.76|22.68|22.77|22.69|22.71|22.63|165
1614789300000|2021-03-03 16:35:00|22.77|22.69|22.86|22.78|22.93|22.85|22.76|22.68|359
1614789600000|2021-03-03 16:40:00|22.83|22.75|22.94|22.86|22.99|22.91|22.82|22.74|127
1614789900000|2021-03-03 16:45:00|22.93|22.85|22.92|22.84|22.97|22.89|22.84|22.76|17
1614790200000|2021-03-03 16:50:00|22.95|22.87|22.86|22.78|22.97|22.89|22.76|22.68|70
1614790500000|2021-03-03 16:55:00|22.87|22.79|22.96|22.88|22.98|22.9|22.8|22.72|138
1614790800000|2021-03-03 17:00:00|22.97|22.89|22.96|22.88|23.01|22.93|22.95|22.87|20
1614791100000|2021-03-03 17:05:00|22.98|22.9|22.96|22.88|23.01|22.93|22.96|22.88|6
1614791400000|2021-03-03 17:10:00|22.97|22.89|22.86|22.78|23.02|22.94|22.84|22.76|53
1614791700000|2021-03-03 17:15:00|22.87|22.79|22.98|22.9|23.01|22.93|22.86|22.78|18
1614792000000|2021-03-03 17:20:00|23|22.92|23.06|22.98|23.11|23.03|22.98|22.9|60
1614792300000|2021-03-03 17:25:00|23.07|22.99|23.09|23.01|23.14|23.06|23.06|22.98|8
1614792600000|2021-03-03 17:30:00|23.11|23.03|23.16|23.08|23.16|23.08|23.06|22.98|40
1614792900000|2021-03-03 17:35:00|23.13|23.05|23.16|23.08|23.19|23.11|23.11|23.03|118
1614793200000|2021-03-03 17:40:00|23.13|23.05|23.07|22.99|23.16|23.08|23.01|22.93|94
1614793500000|2021-03-03 17:45:00|23.08|23|22.97|22.89|23.14|23.06|22.94|22.86|35
1614793800000|2021-03-03 17:50:00|22.96|22.88|23.06|22.98|23.06|22.98|22.91|22.83|24
1614794100000|2021-03-03 17:55:00|23.08|23|23.19|23.11|23.22|23.14|23.03|22.95|24
1614794400000|2021-03-03 18:00:00|23.21|23.13|23.14|23.06|23.22|23.14|23.13|23.05|0
1614794700000|2021-03-03 18:05:00|23.13|23.05|23.13|23.05|23.17|23.09|23.08|23|0
1614795000000|2021-03-03 18:10:00|23.14|23.06|23.13|23.05|23.19|23.11|23.05|22.97|34
1614795300000|2021-03-03 18:15:00|23.14|23.06|22.9|22.82|23.16|23.08|22.87|22.79|5
1614795600000|2021-03-03 18:20:00|22.88|22.8|22.94|22.86|22.95|22.87|22.86|22.78|10
1614795900000|2021-03-03 18:25:00|22.91|22.83|22.95|22.87|23.01|22.93|22.89|22.81|0
1614796200000|2021-03-03 18:30:00|22.97|22.89|23.07|22.99|23.16|23.08|22.97|22.89|8
1614796500000|2021-03-03 18:35:00|23.06|22.98|23.01|22.93|23.06|22.98|22.95|22.87|0
1614796800000|2021-03-03 18:40:00|23.02|22.94|23.13|23.05|23.15|23.07|23.01|22.93|6
1614797100000|2021-03-03 18:45:00|23.12|23.04|23.28|23.2|23.29|23.21|23.1|23.02|41
1614797400000|2021-03-03 18:50:00|23.29|23.21|23.29|23.21|23.33|23.25|23.17|23.09|0
1614797700000|2021-03-03 18:55:00|23.3|23.22|23.26|23.18|23.34|23.26|23.26|23.18|0
1614798000000|2021-03-03 19:00:00|23.27|23.19|23.36|23.28|23.39|23.31|23.19|23.1|9
1614798300000|2021-03-03 19:05:00|23.34|23.26|23.42|23.34|23.44|23.36|23.32|23.24|1
1614798600000|2021-03-03 19:10:00|23.41|23.33|23.26|23.18|23.44|23.36|23.23|23.15|2
1614798900000|2021-03-03 19:15:00|23.27|23.19|23.43|23.35|23.49|23.41|23.27|23.19|7
1614799200000|2021-03-03 19:20:00|23.44|23.36|23.43|23.35|23.54|23.46|23.36|23.28|37
1614799500000|2021-03-03 19:25:00|23.48|23.4|23.53|23.45|23.55|23.47|23.41|23.33|1
1614799800000|2021-03-03 19:30:00|23.54|23.46|23.64|23.56|23.7|23.59|23.5|23.42|74
1614800100000|2021-03-03 19:35:00|23.65|23.57|23.32|23.24|23.65|23.57|23.26|23.18|65
1614800400000|2021-03-03 19:40:00|23.35|23.27|23.42|23.17|23.42|23.29|23.26|23.16|12
1614800700000|2021-03-03 19:45:00|23.35|23.27|23.38|23.3|23.58|23.4|23.35|23.21|14
1614801000000|2021-03-03 19:50:00|23.37|23.29|23.18|23.1|23.46|23.32|23.16|23.08|13
1614801300000|2021-03-03 19:55:00|23.2|23.12|23.23|23.15|23.33|23.17|23.16|23.06|1
1614801600000|2021-03-03 20:00:00|23.25|23.17|23.2|23.12|23.41|23.2|23.18|23.09|1
1614801900000|2021-03-03 20:05:00|23.22|23.14|23.34|23.09|23.34|23.23|23.21|23.09|25
1614802200000|2021-03-03 20:10:00|23.33|23.08|23.35|23.27|23.35|23.27|23.16|23.01|21
1614802500000|2021-03-03 20:15:00|23.37|23.29|23.53|23.45|23.59|23.46|23.37|23.21|68
1614802800000|2021-03-03 20:20:00|23.54|23.46|23.57|23.49|23.69|23.54|23.53|23.34|61
1614803100000|2021-03-03 20:25:00|23.55|23.47|23.56|23.48|23.71|23.58|23.55|23.44|132
1614803400000|2021-03-03 20:30:00|23.57|23.49|23.64|23.56|23.7|23.59|23.55|23.42|49
1614803700000|2021-03-03 20:35:00|23.65|23.57|23.64|23.56|23.7|23.57|23.61|23.4|124
1614804000000|2021-03-03 20:40:00|23.63|23.55|23.53|23.45|23.65|23.57|23.44|23.27|41
1614804300000|2021-03-03 20:45:00|23.5|23.42|23.38|23.3|23.58|23.43|23.28|23.2|21
1614804600000|2021-03-03 20:50:00|23.39|23.31|23.74|23.66|23.74|23.66|23.39|23.31|106
1614804900000|2021-03-03 20:55:00|23.72|23.64|23.81|23.73|23.85|23.74|23.64|23.45|105
1614805200000|2021-03-03 21:00:00|23.82|23.74|23.82|23.74|23.82|23.74|23.82|23.74|2
1614816900000|2021-03-04 00:15:00|23.86|23.56|23.85|23.6|23.91|23.66|23.8|23.53|0
1614817200000|2021-03-04 00:20:00|23.79|23.71|23.81|23.56|23.94|23.75|23.79|23.56|0
1614817500000|2021-03-04 00:25:00|23.8|23.55|23.91|23.61|23.96|23.71|23.79|23.54|0
1614817800000|2021-03-04 00:30:00|23.96|23.66|23.73|23.48|23.96|23.66|23.73|23.46|0
1614818100000|2021-03-04 00:35:00|23.75|23.5|23.76|23.51|23.78|23.53|23.73|23.43|0
1614818400000|2021-03-04 00:40:00|23.78|23.53|23.73|23.48|23.78|23.53|23.72|23.44|0
1614818700000|2021-03-04 00:45:00|23.74|23.44|23.8|23.55|23.8|23.61|23.68|23.44|0
1614819000000|2021-03-04 00:50:00|23.79|23.54|23.75|23.5|23.82|23.65|23.69|23.5|0
1614819300000|2021-03-04 00:55:00|23.77|23.52|23.75|23.5|23.79|23.54|23.68|23.43|0
1614819600000|2021-03-04 01:00:00|23.73|23.48|23.94|23.69|23.97|23.81|23.68|23.46|0
1614819900000|2021-03-04 01:05:00|23.92|23.67|23.89|23.64|23.96|23.8|23.73|23.55|0
1614820200000|2021-03-04 01:10:00|23.86|23.61|23.89|23.64|23.94|23.76|23.73|23.55|0
1614820500000|2021-03-04 01:15:00|23.83|23.75|23.73|23.65|23.89|23.75|23.68|23.5|0
1614820800000|2021-03-04 01:20:00|23.74|23.66|23.94|23.69|23.94|23.76|23.73|23.55|0
1614821100000|2021-03-04 01:25:00|23.84|23.76|23.94|23.69|23.94|23.76|23.81|23.64|0
1614821400000|2021-03-04 01:30:00|23.91|23.66|23.8|23.55|23.91|23.71|23.78|23.55|0
1614821700000|2021-03-04 01:35:00|23.73|23.65|23.94|23.69|23.95|23.78|23.73|23.55|0
1614822000000|2021-03-04 01:40:00|23.83|23.75|23.84|23.59|23.94|23.76|23.74|23.55|0
1614822300000|2021-03-04 01:45:00|23.85|23.6|23.84|23.59|23.89|23.71|23.74|23.55|0
1614822600000|2021-03-04 01:50:00|23.86|23.61|23.84|23.59|23.94|23.76|23.81|23.56|0
1614822900000|2021-03-04 01:55:00|23.85|23.6|23.8|23.55|23.89|23.71|23.79|23.55|0
1614823200000|2021-03-04 02:00:00|23.74|23.66|23.8|23.55|23.85|23.66|23.68|23.5|0
1614823500000|2021-03-04 02:05:00|23.78|23.53|23.85|23.6|23.85|23.66|23.69|23.5|0
1614823800000|2021-03-04 02:10:00|23.87|23.62|23.94|23.69|23.99|23.8|23.83|23.62|0
1614824100000|2021-03-04 02:15:00|23.88|23.8|23.99|23.74|23.99|23.81|23.88|23.69|0
1614824400000|2021-03-04 02:20:00|23.97|23.72|23.93|23.85|23.99|23.88|23.87|23.69|1
1614824700000|2021-03-04 02:25:00|23.94|23.86|24.01|23.93|24.01|23.93|23.93|23.85|0
1614825000000|2021-03-04 02:30:00|24|23.92|24.08|24|24.08|24|23.95|23.87|3
1614825300000|2021-03-04 02:35:00|24.07|23.99|24.06|23.98|24.1|24.02|24.05|23.97|3
1614825600000|2021-03-04 02:40:00|24.07|23.99|24.04|23.79|24.11|23.99|24|23.76|2
1614825900000|2021-03-04 02:45:00|24.02|23.74|24.02|23.77|24.04|23.77|23.99|23.71|0
1614826200000|2021-03-04 02:50:00|24.04|23.79|24.04|23.79|24.12|23.86|24.02|23.77|0
1614826500000|2021-03-04 02:55:00|24.05|23.8|24.11|23.86|24.13|23.88|24.04|23.76|0
1614826800000|2021-03-04 03:00:00|24.1|23.85|24.11|23.86|24.13|23.88|24.06|23.81|0
1614827100000|2021-03-04 03:05:00|24.12|23.87|24.07|23.99|24.13|23.99|24.07|23.86|0
1614827400000|2021-03-04 03:10:00|24.13|23.88|24.12|23.87|24.16|23.99|24.02|23.87|0
1614827700000|2021-03-04 03:15:00|24.07|23.99|24.07|23.99|24.13|23.99|24.05|23.87|0
1614828000000|2021-03-04 03:20:00|24.09|24.01|24.12|23.87|24.15|24.02|24.02|23.87|0
1614828300000|2021-03-04 03:25:00|24.02|23.94|24.08|23.83|24.15|23.98|24.02|23.83|0
1614828600000|2021-03-04 03:30:00|24.1|23.85|24.07|23.99|24.13|23.99|24.05|23.83|4
1614828900000|2021-03-04 03:35:00|24.06|23.98|24.2|23.95|24.22|24.05|24.06|23.95|16
1614829200000|2021-03-04 03:40:00|24.12|24.04|24.15|24.07|24.22|24.07|24.11|23.93|1
1614829500000|2021-03-04 03:45:00|24.17|24.09|24.27|24.02|24.32|24.1|24.17|23.99|13
1614829800000|2021-03-04 03:50:00|24.28|24.03|24.28|24.03|24.28|24.03|24.25|24|0
1614830100000|2021-03-04 03:55:00|24.3|24.05|24.47|24.22|24.47|24.28|24.22|24.03|4
1614830400000|2021-03-04 04:00:00|24.46|24.21|24.51|24.43|24.63|24.48|24.36|24.18|4
1614830700000|2021-03-04 04:05:00|24.61|24.36|24.65|24.4|24.69|24.57|24.51|24.36|6
1614831000000|2021-03-04 04:10:00|24.63|24.38|24.65|24.4|24.65|24.4|24.63|24.38|0
1614831300000|2021-03-04 04:15:00|24.63|24.38|24.57|24.49|24.65|24.49|24.55|24.38|2
1614831600000|2021-03-04 04:20:00|24.63|24.38|24.55|24.3|24.63|24.47|24.47|24.3|1
1614831900000|2021-03-04 04:25:00|24.45|24.37|24.45|24.15|24.55|24.37|24.42|24.15|1
1614832200000|2021-03-04 04:30:00|24.48|24.18|24.47|24.22|24.5|24.22|24.4|24.14|0
1614832500000|2021-03-04 04:35:00|24.45|24.2|24.38|24.13|24.5|24.22|24.38|24.13|0
1614832800000|2021-03-04 04:40:00|24.37|24.12|24.32|24.07|24.38|24.12|24.3|24.05|0
1614833100000|2021-03-04 04:45:00|24.31|24.06|24.3|24.05|24.31|24.06|24.3|24.05|0
1614833400000|2021-03-04 04:50:00|24.31|24.06|24.33|24.08|24.33|24.08|24.3|24.03|0
1614833700000|2021-03-04 04:55:00|24.32|24.07|24.24|23.94|24.33|24.07|24.21|23.91|0
1614834000000|2021-03-04 05:00:00|24.23|23.93|24.15|23.85|24.23|23.93|24.14|23.85|0
1614834300000|2021-03-04 05:05:00|24.14|23.89|24.13|23.88|24.22|23.99|24.05|23.81|14
1614834600000|2021-03-04 05:10:00|24.14|23.89|24.13|23.88|24.14|24|24.08|23.83|0
1614834900000|2021-03-04 05:15:00|24.14|23.89|24.13|23.88|24.16|23.91|24.1|23.83|0
1614835200000|2021-03-04 05:20:00|24.12|23.87|24.13|23.83|24.13|23.87|24.07|23.77|0
1614835500000|2021-03-04 05:25:00|24.12|23.87|24.14|23.89|24.14|23.89|24.12|23.83|0
1614835800000|2021-03-04 05:30:00|24.13|23.88|24.1|23.85|24.14|23.89|24.1|23.83|0
1614836100000|2021-03-04 05:35:00|24.11|23.86|23.93|23.85|24.14|23.95|23.93|23.75|3
1614836400000|2021-03-04 05:40:00|24|23.75|23.93|23.85|24|23.85|23.88|23.72|2
1614836700000|2021-03-04 05:45:00|24.02|23.77|24.03|23.78|24.05|23.85|23.93|23.76|1
1614837000000|2021-03-04 05:50:00|24.02|23.77|23.94|23.86|24.03|23.86|23.93|23.75|3
1614837300000|2021-03-04 05:55:00|23.96|23.88|23.99|23.91|24.01|23.93|23.94|23.86|60
1614837600000|2021-03-04 06:00:00|24.06|23.81|24.01|23.76|24.06|23.91|23.94|23.75|8
1614837900000|2021-03-04 06:05:00|24|23.75|23.91|23.66|24.01|23.76|23.83|23.66|0
1614838200000|2021-03-04 06:10:00|23.9|23.65|23.84|23.76|23.91|23.76|23.79|23.63|0
1614838500000|2021-03-04 06:15:00|23.91|23.66|23.93|23.68|23.94|23.77|23.79|23.63|8
1614838800000|2021-03-04 06:20:00|23.92|23.67|23.89|23.81|23.95|23.81|23.81|23.63|0
1614839100000|2021-03-04 06:25:00|23.94|23.69|23.94|23.69|23.96|23.71|23.94|23.69|10
1614839400000|2021-03-04 06:30:00|23.96|23.71|24.03|23.78|24.03|23.78|23.91|23.66|0
1614839700000|2021-03-04 06:35:00|24.02|23.77|24.05|23.8|24.05|23.8|24.02|23.77|0
1614840000000|2021-03-04 06:40:00|24.06|23.81|24.06|23.81|24.08|23.88|23.96|23.79|3
1614840300000|2021-03-04 06:45:00|24.05|23.8|24|23.75|24.06|23.86|23.94|23.75|0
1614840600000|2021-03-04 06:50:00|23.9|23.82|23.93|23.68|23.97|23.82|23.83|23.68|5
1614840900000|2021-03-04 06:55:00|23.95|23.7|23.93|23.68|23.96|23.74|23.82|23.66|2
1614841200000|2021-03-04 07:00:00|23.97|23.72|23.76|23.68|23.97|23.79|23.73|23.65|86
1614841500000|2021-03-04 07:05:00|23.73|23.65|23.63|23.55|23.73|23.65|23.62|23.54|45
1614841800000|2021-03-04 07:10:00|23.62|23.54|23.66|23.58|23.66|23.58|23.58|23.5|3
1614842100000|2021-03-04 07:15:00|23.67|23.59|23.7|23.62|23.71|23.63|23.65|23.57|0
1614842400000|2021-03-04 07:20:00|23.69|23.61|23.62|23.54|23.7|23.62|23.61|23.53|1
1614842700000|2021-03-04 07:25:00|23.64|23.56|23.68|23.6|23.7|23.62|23.62|23.54|35
1614843000000|2021-03-04 07:30:00|23.7|23.62|23.64|23.56|23.71|23.63|23.64|23.56|85
1614843300000|2021-03-04 07:35:00|23.63|23.55|23.63|23.55|23.64|23.56|23.59|23.51|30
1614843600000|2021-03-04 07:40:00|23.62|23.54|23.57|23.49|23.64|23.56|23.56|23.48|0
1614843900000|2021-03-04 07:45:00|23.54|23.46|23.61|23.53|23.63|23.55|23.54|23.46|1
1614844200000|2021-03-04 07:50:00|23.62|23.54|23.63|23.55|23.64|23.56|23.61|23.53|20
1614844500000|2021-03-04 07:55:00|23.64|23.56|23.62|23.54|23.68|23.6|23.62|23.54|25
1614844800000|2021-03-04 08:00:00|23.61|23.53|23.45|23.37|23.62|23.54|23.42|23.34|218
1614845100000|2021-03-04 08:05:00|23.44|23.36|23.42|23.34|23.5|23.42|23.37|23.29|136
1614845400000|2021-03-04 08:10:00|23.41|23.33|23.55|23.47|23.56|23.48|23.4|23.32|109
1614845700000|2021-03-04 08:15:00|23.58|23.5|23.45|23.37|23.65|23.57|23.45|23.37|316
1614846000000|2021-03-04 08:20:00|23.42|23.34|23.57|23.49|23.57|23.49|23.32|23.24|98
1614846300000|2021-03-04 08:25:00|23.58|23.5|23.49|23.41|23.58|23.5|23.45|23.37|223
1614846600000|2021-03-04 08:30:00|23.47|23.39|23.33|23.25|23.53|23.45|23.33|23.25|327
1614846900000|2021-03-04 08:35:00|23.32|23.24|23.28|23.2|23.38|23.3|23.28|23.2|174
1614847200000|2021-03-04 08:40:00|23.27|23.19|23.33|23.25|23.33|23.25|23.23|23.15|43
1614847500000|2021-03-04 08:45:00|23.31|23.23|23.47|23.39|23.48|23.4|23.31|23.23|330
1614847800000|2021-03-04 08:50:00|23.48|23.4|23.5|23.42|23.6|23.52|23.47|23.39|201
1614848100000|2021-03-04 08:55:00|23.49|23.41|23.46|23.38|23.5|23.42|23.45|23.37|7
1614848400000|2021-03-04 09:00:00|23.44|23.36|23.43|23.35|23.51|23.43|23.38|23.3|85
1614848700000|2021-03-04 09:05:00|23.44|23.36|23.53|23.45|23.56|23.48|23.42|23.34|20
1614849000000|2021-03-04 09:10:00|23.52|23.44|23.63|23.55|23.65|23.57|23.48|23.4|220
1614849300000|2021-03-04 09:15:00|23.61|23.53|23.54|23.46|23.61|23.53|23.53|23.45|16
1614849600000|2021-03-04 09:20:00|23.56|23.48|23.7|23.62|23.7|23.62|23.54|23.46|278
1614849900000|2021-03-04 09:25:00|23.73|23.65|23.69|23.61|23.73|23.65|23.64|23.56|571
1614850200000|2021-03-04 09:30:00|23.68|23.6|23.73|23.65|23.73|23.65|23.66|23.58|210
1614850500000|2021-03-04 09:35:00|23.71|23.63|23.61|23.53|23.73|23.65|23.61|23.53|197
1614850800000|2021-03-04 09:40:00|23.62|23.54|23.76|23.68|23.78|23.7|23.62|23.54|329
1614851100000|2021-03-04 09:45:00|23.71|23.63|23.68|23.6|23.76|23.68|23.67|23.59|206
1614851400000|2021-03-04 09:50:00|23.69|23.61|23.54|23.46|23.69|23.61|23.54|23.46|275
1614851700000|2021-03-04 09:55:00|23.56|23.48|23.56|23.48|23.56|23.48|23.51|23.43|16
1614852000000|2021-03-04 10:00:00|23.59|23.51|23.52|23.44|23.59|23.51|23.51|23.43|37
1614852300000|2021-03-04 10:05:00|23.53|23.45|23.68|23.6|23.68|23.6|23.53|23.45|23
1614852600000|2021-03-04 10:10:00|23.69|23.61|23.82|23.74|23.82|23.74|23.63|23.55|508
1614852900000|2021-03-04 10:15:00|23.85|23.77|23.89|23.81|23.92|23.84|23.82|23.74|405
1614853200000|2021-03-04 10:20:00|23.94|23.86|23.83|23.75|23.94|23.86|23.77|23.69|424
1614853500000|2021-03-04 10:25:00|23.84|23.76|23.88|23.8|23.91|23.83|23.82|23.74|35
1614853800000|2021-03-04 10:30:00|23.89|23.81|23.77|23.69|23.91|23.83|23.77|23.69|281
1614854100000|2021-03-04 10:35:00|23.8|23.72|23.89|23.81|23.93|23.85|23.77|23.69|77
1614854400000|2021-03-04 10:40:00|23.91|23.83|23.99|23.91|23.99|23.91|23.89|23.81|62
1614854700000|2021-03-04 10:45:00|23.97|23.89|23.86|23.78|24|23.92|23.86|23.78|18
1614855000000|2021-03-04 10:50:00|23.87|23.79|23.76|23.68|23.87|23.79|23.75|23.67|72
1614855300000|2021-03-04 10:55:00|23.77|23.69|23.71|23.63|23.77|23.69|23.66|23.58|66
1614855600000|2021-03-04 11:00:00|23.69|23.61|23.69|23.61|23.74|23.66|23.67|23.59|166
1614855900000|2021-03-04 11:05:00|23.7|23.62|23.67|23.59|23.75|23.67|23.67|23.59|75
1614856200000|2021-03-04 11:10:00|23.69|23.61|23.84|23.76|23.84|23.76|23.69|23.61|15
1614856500000|2021-03-04 11:15:00|23.83|23.75|23.83|23.75|23.84|23.76|23.79|23.71|4
1614856800000|2021-03-04 11:20:00|23.82|23.74|23.82|23.74|23.84|23.76|23.77|23.69|8
1614857100000|2021-03-04 11:25:00|23.83|23.75|23.89|23.81|23.89|23.81|23.82|23.74|13
1614857400000|2021-03-04 11:30:00|23.9|23.82|23.83|23.75|23.94|23.86|23.78|23.7|115
1614857700000|2021-03-04 11:35:00|23.84|23.76|23.72|23.64|23.84|23.76|23.7|23.62|171
1614858000000|2021-03-04 11:40:00|23.71|23.63|23.77|23.69|23.77|23.69|23.69|23.61|63
1614858300000|2021-03-04 11:45:00|23.75|23.67|23.59|23.51|23.75|23.67|23.57|23.49|82
1614858600000|2021-03-04 11:50:00|23.64|23.56|23.45|23.37|23.64|23.56|23.45|23.37|298
1614858900000|2021-03-04 11:55:00|23.47|23.39|23.47|23.39|23.47|23.39|23.4|23.32|56
1614859200000|2021-03-04 12:00:00|23.46|23.38|23.47|23.39|23.47|23.39|23.41|23.33|22
1614859500000|2021-03-04 12:05:00|23.46|23.38|23.47|23.39|23.52|23.44|23.45|23.37|36
1614859800000|2021-03-04 12:10:00|23.45|23.37|23.38|23.3|23.45|23.37|23.38|23.3|133
1614860100000|2021-03-04 12:15:00|23.33|23.25|23.38|23.3|23.38|23.3|23.33|23.25|42
1614860400000|2021-03-04 12:20:00|23.42|23.34|23.38|23.3|23.43|23.35|23.38|23.3|42
1614860700000|2021-03-04 12:25:00|23.39|23.31|23.4|23.32|23.45|23.37|23.38|23.3|2
1614861000000|2021-03-04 12:30:00|23.39|23.31|23.52|23.44|23.52|23.44|23.33|23.25|223
1614861300000|2021-03-04 12:35:00|23.51|23.43|23.4|23.32|23.51|23.43|23.4|23.32|13
1614861600000|2021-03-04 12:40:00|23.39|23.31|23.37|23.29|23.42|23.34|23.35|23.27|47
1614861900000|2021-03-04 12:45:00|23.35|23.27|23.43|23.35|23.44|23.36|23.33|23.25|5
1614862200000|2021-03-04 12:50:00|23.41|23.33|23.42|23.34|23.44|23.36|23.38|23.3|5
1614862500000|2021-03-04 12:55:00|23.43|23.35|23.38|23.3|23.44|23.36|23.38|23.3|8
1614862800000|2021-03-04 13:00:00|23.4|23.32|23.43|23.35|23.43|23.35|23.38|23.3|0
1614863100000|2021-03-04 13:05:00|23.44|23.36|23.48|23.4|23.49|23.41|23.43|23.35|18
1614863400000|2021-03-04 13:10:00|23.47|23.39|23.45|23.37|23.48|23.4|23.4|23.32|40
1614863700000|2021-03-04 13:15:00|23.43|23.35|23.38|23.3|23.47|23.39|23.38|23.3|1
1614864000000|2021-03-04 13:20:00|23.41|23.33|23.38|23.3|23.45|23.37|23.33|23.25|883
1614864300000|2021-03-04 13:25:00|23.39|23.31|23.45|23.37|23.45|23.37|23.38|23.3|255
1614864600000|2021-03-04 13:30:00|23.44|23.36|23.41|23.33|23.48|23.4|23.31|23.23|2676
1614864900000|2021-03-04 13:35:00|23.38|23.3|23.36|23.28|23.41|23.33|23.36|23.28|61
1614865200000|2021-03-04 13:40:00|23.33|23.25|23.31|23.23|23.33|23.25|23.23|23.15|181
1614865500000|2021-03-04 13:45:00|23.3|23.22|23.36|23.28|23.39|23.31|23.28|23.2|176
1614865800000|2021-03-04 13:50:00|23.34|23.26|23.34|23.26|23.36|23.28|23.31|23.23|27
1614866100000|2021-03-04 13:55:00|23.35|23.27|23.24|23.16|23.36|23.28|23.24|23.16|134
1614866400000|2021-03-04 14:00:00|23.25|23.17|23.31|23.23|23.36|23.28|23.19|23.11|205
1614866700000|2021-03-04 14:05:00|23.32|23.24|23.38|23.3|23.41|23.33|23.31|23.23|79
1614867000000|2021-03-04 14:10:00|23.37|23.29|23.31|23.23|23.38|23.3|23.31|23.23|735
1614867300000|2021-03-04 14:15:00|23.28|23.2|23.33|23.25|23.33|23.25|23.26|23.18|202
1614867600000|2021-03-04 14:20:00|23.31|23.23|23.31|23.23|23.33|23.25|23.3|23.22|172
1614867900000|2021-03-04 14:25:00|23.32|23.24|23.38|23.3|23.38|23.3|23.32|23.24|101
1614868200000|2021-03-04 14:30:00|23.36|23.28|23.14|23.06|23.38|23.3|23.14|23.06|179
1614868500000|2021-03-04 14:35:00|23.15|23.07|23.07|22.99|23.15|23.07|23.04|22.96|687
1614868800000|2021-03-04 14:40:00|23.1|23.02|23.12|23.04|23.15|23.07|23.05|22.97|209
1614869100000|2021-03-04 14:45:00|23.1|23.02|23.55|23.47|23.55|23.47|23.1|23.02|743
1614869400000|2021-03-04 14:50:00|23.57|23.49|23.52|23.44|23.59|23.51|23.45|23.37|571
1614869700000|2021-03-04 14:55:00|23.53|23.45|23.55|23.47|23.67|23.59|23.5|23.42|359
1614870000000|2021-03-04 15:00:00|23.52|23.44|23.78|23.7|23.78|23.7|23.48|23.4|509
1614870300000|2021-03-04 15:05:00|23.76|23.68|23.76|23.68|23.83|23.75|23.66|23.58|742
1614870600000|2021-03-04 15:10:00|23.78|23.7|23.69|23.61|23.88|23.8|23.68|23.6|614
1614870900000|2021-03-04 15:15:00|23.72|23.64|23.86|23.78|23.86|23.78|23.65|23.57|1154
1614871200000|2021-03-04 15:20:00|23.85|23.77|23.56|23.48|23.89|23.81|23.51|23.43|939
1614871500000|2021-03-04 15:25:00|23.58|23.5|23.55|23.47|23.66|23.58|23.49|23.41|443
1614871800000|2021-03-04 15:30:00|23.56|23.48|23.46|23.38|23.58|23.5|23.41|23.33|417
1614872100000|2021-03-04 15:35:00|23.44|23.36|23.19|23.11|23.46|23.38|23.19|23.11|437
1614872400000|2021-03-04 15:40:00|23.2|23.12|23.14|23.06|23.36|23.28|23.14|23.06|167
1614872700000|2021-03-04 15:45:00|23.12|23.04|23.14|23.06|23.19|23.11|23.07|22.99|651
1614873000000|2021-03-04 15:50:00|23.15|23.07|23.28|23.2|23.33|23.25|23.07|22.99|484
1614873300000|2021-03-04 15:55:00|23.29|23.21|23.03|22.95|23.32|23.24|23|22.92|833
1614873600000|2021-03-04 16:00:00|23.02|22.94|23.03|22.95|23.08|23|22.93|22.85|750
1614873900000|2021-03-04 16:05:00|22.99|22.91|23.1|23.02|23.2|23.12|22.99|22.91|647
1614874200000|2021-03-04 16:10:00|23.09|23.01|23.34|23.26|23.34|23.26|23.05|22.97|574
1614874500000|2021-03-04 16:15:00|23.33|23.25|23.16|23.08|23.34|23.26|23.11|23.03|255
1614874800000|2021-03-04 16:20:00|23.17|23.09|23.13|23.05|23.23|23.15|23.11|23.03|319
1614875100000|2021-03-04 16:25:00|23.12|23.04|23.26|23.18|23.33|23.25|23.09|23.01|2035
1614875400000|2021-03-04 16:30:00|23.27|23.19|23.22|23.14|23.27|23.19|23.01|22.93|336
1614875700000|2021-03-04 16:35:00|23.21|23.13|23.03|22.95|23.22|23.14|23.03|22.95|243
1614876000000|2021-03-04 16:40:00|23.05|22.97|22.91|22.83|23.05|22.97|22.91|22.83|258
1614876300000|2021-03-04 16:45:00|22.92|22.84|22.93|22.85|23.01|22.93|22.9|22.82|111
1614876600000|2021-03-04 16:50:00|22.96|22.88|22.97|22.89|22.98|22.9|22.93|22.85|131
1614876900000|2021-03-04 16:55:00|22.98|22.9|23.03|22.95|23.05|22.97|22.97|22.89|473
1614877200000|2021-03-04 17:00:00|23.02|22.94|22.88|22.8|23.03|22.95|22.88|22.8|38
1614877500000|2021-03-04 17:05:00|22.9|22.82|22.9|22.82|23.03|22.95|22.88|22.8|80
1614877800000|2021-03-04 17:10:00|22.91|22.83|23.14|23.06|23.22|23.14|22.91|22.83|208
1614878100000|2021-03-04 17:15:00|23.17|23.09|23.12|23.04|23.19|23.11|22.96|22.88|88
1614878400000|2021-03-04 17:20:00|23.13|23.05|23.36|23.28|23.39|23.31|23.03|22.95|362
1614878700000|2021-03-04 17:25:00|23.38|23.3|23.45|23.37|23.62|23.54|23.38|23.3|796
1614879000000|2021-03-04 17:30:00|23.47|23.39|23.67|23.59|23.69|23.61|23.47|23.39|126
1614879300000|2021-03-04 17:35:00|23.66|23.58|23.45|23.37|23.72|23.64|23.45|23.37|164
1614879600000|2021-03-04 17:40:00|23.48|23.4|23.64|23.56|23.65|23.57|23.4|23.32|186
1614879900000|2021-03-04 17:45:00|23.65|23.57|23.87|23.79|23.88|23.8|23.63|23.55|1196
1614880200000|2021-03-04 17:50:00|23.88|23.8|24.02|23.94|24.02|23.94|23.68|23.6|741
1614880500000|2021-03-04 17:55:00|24.01|23.93|23.87|23.79|24.24|24.16|23.86|23.78|433
1614880800000|2021-03-04 18:00:00|23.88|23.8|23.86|23.78|24.02|23.94|23.74|23.66|140
1614881100000|2021-03-04 18:05:00|23.85|23.77|24.15|24.07|24.22|24.14|23.85|23.77|329
1614881400000|2021-03-04 18:10:00|24.14|24.06|24.35|24.27|24.41|24.33|24.14|24.06|366
1614881700000|2021-03-04 18:15:00|24.33|24.25|24.19|24.11|24.43|24.35|24.04|23.96|228
1614882000000|2021-03-04 18:20:00|24.2|24.12|24.41|24.33|24.59|24.51|24.2|24.12|305
1614882300000|2021-03-04 18:25:00|24.39|24.31|24.25|24.17|24.66|24.58|24.24|24.16|271
1614882600000|2021-03-04 18:30:00|24.3|24.22|24.68|24.6|24.76|24.68|24.24|24.16|219
1614882900000|2021-03-04 18:35:00|24.67|24.59|24.4|24.32|24.71|24.63|24.37|24.29|188
1614883200000|2021-03-04 18:40:00|24.42|24.34|24.66|24.58|24.68|24.6|24.28|24.2|195
1614883500000|2021-03-04 18:45:00|24.67|24.59|24.94|24.86|24.94|24.86|24.54|24.46|508
1614883800000|2021-03-04 18:50:00|24.92|24.84|25.19|25.11|25.44|25.32|24.92|24.84|660
1614884100000|2021-03-04 18:55:00|25.14|25.06|25.19|25.11|25.42|25.24|24.86|24.7|1049
1614884400000|2021-03-04 19:00:00|25.2|25.12|25.21|24.96|25.28|25.19|25.03|24.95|510
1614884700000|2021-03-04 19:05:00|25.1|25.02|24.76|24.68|25.15|25.07|24.72|24.64|332
1614885000000|2021-03-04 19:10:00|24.78|24.7|24.79|24.71|24.86|24.78|24.73|24.65|171
1614885300000|2021-03-04 19:15:00|24.82|24.74|24.74|24.66|24.98|24.85|24.71|24.63|42
1614885600000|2021-03-04 19:20:00|24.73|24.65|24.55|24.47|24.73|24.65|24.55|24.47|68
1614885900000|2021-03-04 19:25:00|24.56|24.48|24.44|24.36|24.56|24.48|24.4|24.32|101
1614886200000|2021-03-04 19:30:00|24.45|24.37|24.64|24.56|24.64|24.56|24.44|24.36|29
1614886500000|2021-03-04 19:35:00|24.63|24.55|24.66|24.58|24.74|24.66|24.57|24.49|64
1614886800000|2021-03-04 19:40:00|24.67|24.59|24.38|24.3|24.68|24.6|24.35|24.27|100
1614887100000|2021-03-04 19:45:00|24.39|24.31|24.32|24.24|24.47|24.39|24.25|24.15|62
1614887400000|2021-03-04 19:50:00|24.31|24.23|24.17|24.09|24.45|24.31|24.16|24.08|123
1614887700000|2021-03-04 19:55:00|24.16|24.08|24.23|24.15|24.34|24.17|24.15|24.01|6
1614888000000|2021-03-04 20:00:00|24.22|24.14|24.54|24.46|24.54|24.46|24.18|24.1|13
1614888300000|2021-03-04 20:05:00|24.51|24.43|24.66|24.58|24.66|24.58|24.44|24.36|16
1614888600000|2021-03-04 20:10:00|24.67|24.59|24.66|24.58|24.81|24.73|24.59|24.51|7
1614888900000|2021-03-04 20:15:00|24.68|24.6|24.56|24.48|24.73|24.65|24.47|24.36|7
1614889200000|2021-03-04 20:20:00|24.57|24.49|24.78|24.7|24.8|24.72|24.56|24.48|1
1614889500000|2021-03-04 20:25:00|24.8|24.72|24.41|24.33|24.89|24.74|24.37|24.29|10
1614889800000|2021-03-04 20:30:00|24.4|24.32|24.3|24.22|24.52|24.41|24.23|24.08|9
1614890100000|2021-03-04 20:35:00|24.28|24.2|24.43|24.35|24.49|24.41|24.18|24.1|3
1614890400000|2021-03-04 20:40:00|24.41|24.33|24.26|24.18|24.41|24.33|24.19|24.11|16
1614890700000|2021-03-04 20:45:00|24.25|24.17|24.35|24.27|24.48|24.4|24.19|24.11|5
1614891000000|2021-03-04 20:50:00|24.33|24.25|24.47|24.39|24.47|24.39|24.2|24.12|31
1614891300000|2021-03-04 20:55:00|24.46|24.38|24.56|24.26|24.68|24.6|24.4|24.24|37
1614903300000|2021-03-05 00:15:00|24.86|24.78|25|24.7|25|24.79|24.86|24.69|0
1614903600000|2021-03-05 00:20:00|24.97|24.72|24.94|24.64|24.97|24.72|24.87|24.6|0
1614903900000|2021-03-05 00:25:00|24.95|24.65|24.82|24.57|24.95|24.69|24.82|24.57|0
1614904200000|2021-03-05 00:30:00|24.81|24.56|24.8|24.72|24.88|24.72|24.8|24.54|0
1614904500000|2021-03-05 00:35:00|24.82|24.74|24.8|24.72|24.89|24.75|24.78|24.61|1
1614904800000|2021-03-05 00:40:00|24.78|24.7|24.85|24.6|24.85|24.72|24.74|24.57|3
1614905100000|2021-03-05 00:45:00|24.87|24.62|24.88|24.63|24.95|24.67|24.85|24.6|0
1614905400000|2021-03-05 00:50:00|24.9|24.65|24.88|24.63|24.97|24.72|24.84|24.59|0
1614905700000|2021-03-05 00:55:00|24.93|24.67|24.95|24.7|24.98|24.72|24.88|24.6|0
1614906000000|2021-03-05 01:00:00|24.97|24.67|24.92|24.67|25.02|24.81|24.85|24.65|0
1614906300000|2021-03-05 01:05:00|24.93|24.68|25.02|24.77|25.09|24.92|24.93|24.68|4
1614906600000|2021-03-05 01:10:00|25.06|24.76|25.13|24.88|25.16|24.91|25.02|24.76|0
1614906900000|2021-03-05 01:15:00|25.16|24.91|25.14|24.84|25.16|24.91|25.06|24.76|0
1614907200000|2021-03-05 01:20:00|25.11|24.86|24.99|24.74|25.19|24.91|24.99|24.72|0
1614907500000|2021-03-05 01:25:00|25|24.75|24.99|24.69|25.04|24.77|24.92|24.65|0
1614907800000|2021-03-05 01:30:00|25|24.7|25|24.75|25.07|24.81|24.95|24.67|0
1614908100000|2021-03-05 01:35:00|25.04|24.74|24.85|24.6|25.04|24.75|24.84|24.58|0
1614908400000|2021-03-05 01:40:00|24.87|24.62|24.8|24.55|24.94|24.64|24.8|24.55|0
1614908700000|2021-03-05 01:45:00|24.82|24.57|24.74|24.49|24.85|24.59|24.74|24.47|0
1614909000000|2021-03-05 01:50:00|24.72|24.47|24.82|24.57|24.82|24.57|24.72|24.45|0
1614909300000|2021-03-05 01:55:00|24.83|24.58|24.97|24.72|24.97|24.72|24.82|24.55|0
1614909600000|2021-03-05 02:00:00|25.01|24.71|24.99|24.74|25.04|24.77|24.93|24.66|0
1614909900000|2021-03-05 02:05:00|24.97|24.72|25.06|24.81|25.06|24.81|24.92|24.66|0
1614910200000|2021-03-05 02:10:00|25.07|24.77|24.99|24.69|25.07|24.81|24.97|24.69|0
1614910500000|2021-03-05 02:15:00|24.96|24.71|24.99|24.69|25.02|24.74|24.94|24.67|0
1614910800000|2021-03-05 02:20:00|24.98|24.68|24.89|24.59|24.98|24.69|24.88|24.59|0
1614911100000|2021-03-05 02:25:00|24.84|24.57|24.91|24.66|24.97|24.67|24.82|24.57|0
1614911400000|2021-03-05 02:30:00|24.94|24.64|24.9|24.65|24.99|24.71|24.88|24.63|0
1614911700000|2021-03-05 02:35:00|24.94|24.64|24.89|24.64|24.95|24.65|24.87|24.62|0
1614912000000|2021-03-05 02:40:00|24.88|24.63|24.87|24.62|24.9|24.65|24.87|24.62|0
1614912300000|2021-03-05 02:45:00|24.88|24.58|24.67|24.42|24.88|24.58|24.67|24.42|0
1614912600000|2021-03-05 02:50:00|24.69|24.44|24.67|24.42|24.7|24.44|24.63|24.35|0
1614912900000|2021-03-05 02:55:00|24.7|24.4|24.59|24.34|24.7|24.42|24.59|24.34|0
1614913200000|2021-03-05 03:00:00|24.61|24.36|24.59|24.34|24.65|24.37|24.58|24.33|0
1614913500000|2021-03-05 03:05:00|24.61|24.36|24.62|24.37|24.65|24.4|24.59|24.34|0
1614913800000|2021-03-05 03:10:00|24.65|24.35|24.58|24.33|24.65|24.37|24.58|24.33|0
1614914100000|2021-03-05 03:15:00|24.59|24.34|24.64|24.39|24.66|24.39|24.58|24.33|0
1614914400000|2021-03-05 03:20:00|24.65|24.35|24.64|24.34|24.65|24.4|24.6|24.34|0
1614914700000|2021-03-05 03:25:00|24.6|24.35|24.64|24.39|24.66|24.41|24.6|24.34|0
1614915000000|2021-03-05 03:30:00|24.65|24.4|24.48|24.23|24.65|24.4|24.47|24.19|11
1614915300000|2021-03-05 03:35:00|24.49|24.19|24.47|24.17|24.49|24.21|24.44|24.15|0
1614915600000|2021-03-05 03:40:00|24.46|24.16|24.47|24.17|24.49|24.21|24.46|24.16|0
1614915900000|2021-03-05 03:45:00|24.46|24.16|24.35|24.05|24.46|24.16|24.3|24.03|0
1614916200000|2021-03-05 03:50:00|24.34|24.04|24.31|24.01|24.35|24.05|24.31|24.01|0
1614916500000|2021-03-05 03:55:00|24.32|24.02|24.25|24|24.33|24.04|24.25|24|0
1614916800000|2021-03-05 04:00:00|24.26|24.01|24.38|24.08|24.38|24.08|24.25|24|0
1614917100000|2021-03-05 04:05:00|24.36|24.06|24.34|24.04|24.38|24.08|24.33|24.03|0
1614917400000|2021-03-05 04:10:00|24.33|24.03|24.34|24.04|24.34|24.06|24.26|24.01|0
1614917700000|2021-03-05 04:15:00|24.33|24.08|24.34|24.04|24.38|24.08|24.33|24.03|0
1614918000000|2021-03-05 04:20:00|24.33|24.03|24.27|24.02|24.34|24.04|24.27|24.02|0
1614918300000|2021-03-05 04:25:00|24.25|24|24.27|24.02|24.27|24.08|24.14|23.99|0
1614918600000|2021-03-05 04:30:00|24.16|24.08|24.27|24.02|24.27|24.11|24.14|23.99|0
1614918900000|2021-03-05 04:35:00|24.19|24.11|24.27|24.02|24.27|24.11|24.19|24.02|0
1614919200000|2021-03-05 04:40:00|24.19|24.11|24.4|24.15|24.4|24.18|24.19|24.02|2
1614919500000|2021-03-05 04:45:00|24.41|24.16|24.39|24.14|24.41|24.18|24.26|24.11|0
1614919800000|2021-03-05 04:50:00|24.37|24.12|24.45|24.2|24.46|24.21|24.26|24.11|0
1614920100000|2021-03-05 04:55:00|24.46|24.21|24.57|24.27|24.57|24.28|24.46|24.2|0
1614920400000|2021-03-05 05:00:00|24.58|24.28|24.48|24.23|24.58|24.3|24.48|24.22|0
1614920700000|2021-03-05 05:05:00|24.5|24.25|24.58|24.28|24.63|24.33|24.5|24.23|0
1614921000000|2021-03-05 05:10:00|24.59|24.29|24.59|24.29|24.6|24.32|24.57|24.28|0
1614921300000|2021-03-05 05:15:00|24.6|24.3|24.59|24.29|24.6|24.32|24.55|24.25|0
1614921600000|2021-03-05 05:20:00|24.6|24.3|24.53|24.23|24.6|24.32|24.53|24.23|0
1614921900000|2021-03-05 05:25:00|24.54|24.24|24.6|24.3|24.6|24.32|24.53|24.23|0
1614922200000|2021-03-05 05:30:00|24.61|24.31|24.45|24.2|24.61|24.31|24.43|24.13|0
1614922500000|2021-03-05 05:35:00|24.46|24.16|24.43|24.13|24.46|24.2|24.38|24.12|0
1614922800000|2021-03-05 05:40:00|24.38|24.15|24.37|24.12|24.4|24.15|24.37|24.12|0
1614923100000|2021-03-05 05:45:00|24.4|24.15|24.28|24.03|24.4|24.18|24.22|24.01|1
1614923400000|2021-03-05 05:50:00|24.26|24.01|24.12|24.04|24.28|24.04|24.12|23.98|11
1614923700000|2021-03-05 05:55:00|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|9
1614924000000|2021-03-05 06:00:00|24.09|24.01|24.21|23.96|24.21|24.04|24.07|23.92|18
1614924300000|2021-03-05 06:05:00|24.24|23.99|24.28|24.03|24.28|24.04|24.07|23.94|10
1614924600000|2021-03-05 06:10:00|24.25|24|24.28|23.98|24.32|24.05|24.22|23.97|0
1614924900000|2021-03-05 06:15:00|24.25|24|24.26|24.01|24.28|24.01|24.22|23.97|0
1614925200000|2021-03-05 06:20:00|24.27|24.02|24.37|24.07|24.37|24.1|24.27|24.02|0
1614925500000|2021-03-05 06:25:00|24.33|24.08|24.35|24.05|24.37|24.08|24.28|24|0
1614925800000|2021-03-05 06:30:00|24.33|24.08|24.37|24.07|24.37|24.08|24.33|24.05|0
1614926100000|2021-03-05 06:35:00|24.35|24.1|24.38|24.08|24.45|24.19|24.35|24.08|0
1614926400000|2021-03-05 06:40:00|24.37|24.07|24.37|24.07|24.38|24.08|24.32|24.03|0
1614926700000|2021-03-05 06:45:00|24.38|24.08|24.42|24.12|24.42|24.13|24.36|24.07|0
1614927000000|2021-03-05 06:50:00|24.38|24.13|24.38|24.08|24.41|24.13|24.37|24.07|0
1614927300000|2021-03-05 06:55:00|24.4|24.1|24.38|24.08|24.41|24.11|24.35|24.05|0
1614927600000|2021-03-05 07:00:00|24.3|24.22|24.21|24.13|24.34|24.22|24.18|24.04|36
1614927900000|2021-03-05 07:05:00|24.24|24.16|24.44|24.19|24.44|24.29|24.21|24.11|21
1614928200000|2021-03-05 07:10:00|24.35|24.27|24.37|24.29|24.44|24.31|24.35|24.19|0
1614928500000|2021-03-05 07:15:00|24.36|24.28|24.37|24.29|24.39|24.31|24.36|24.28|6
1614928800000|2021-03-05 07:20:00|24.38|24.3|24.45|24.37|24.46|24.38|24.38|24.3|24
1614929100000|2021-03-05 07:25:00|24.46|24.38|24.42|24.34|24.46|24.38|24.4|24.32|2
1614929400000|2021-03-05 07:30:00|24.43|24.35|24.46|24.38|24.48|24.4|24.4|24.32|25
1614929700000|2021-03-05 07:35:00|24.47|24.39|24.41|24.33|24.51|24.43|24.38|24.3|18
1614930000000|2021-03-05 07:40:00|24.43|24.35|24.47|24.39|24.47|24.39|24.41|24.33|0
1614930300000|2021-03-05 07:45:00|24.5|24.42|24.41|24.33|24.52|24.44|24.41|24.33|92
1614930600000|2021-03-05 07:50:00|24.42|24.34|24.35|24.27|24.47|24.39|24.35|24.27|94
1614930900000|2021-03-05 07:55:00|24.34|24.26|24.23|24.15|24.39|24.31|24.23|24.15|17
1614931200000|2021-03-05 08:00:00|24.24|24.16|24.27|24.19|24.36|24.28|24.22|24.14|162
1614931500000|2021-03-05 08:05:00|24.29|24.21|24.44|24.36|24.51|24.43|24.25|24.17|520
1614931800000|2021-03-05 08:10:00|24.42|24.34|24.37|24.29|24.48|24.4|24.2|24.12|463
1614932100000|2021-03-05 08:15:00|24.39|24.31|24.36|24.28|24.49|24.41|24.29|24.21|443
1614932400000|2021-03-05 08:20:00|24.37|24.29|24.51|24.43|24.55|24.47|24.36|24.28|681
1614932700000|2021-03-05 08:25:00|24.53|24.45|24.31|24.23|24.65|24.57|24.31|24.23|361
1614933000000|2021-03-05 08:30:00|24.32|24.24|24.55|24.47|24.55|24.47|24.31|24.23|391
1614933300000|2021-03-05 08:35:00|24.56|24.48|24.43|24.35|24.67|24.59|24.38|24.3|552
1614933600000|2021-03-05 08:40:00|24.42|24.34|24.24|24.16|24.52|24.44|24.24|24.16|368
1614933900000|2021-03-05 08:45:00|24.26|24.18|24.06|23.98|24.29|24.21|24.05|23.97|301
1614934200000|2021-03-05 08:50:00|24.05|23.97|24.12|24.04|24.17|24.09|24|23.92|301
1614934500000|2021-03-05 08:55:00|24.11|24.03|24.12|24.04|24.17|24.09|24|23.92|388
1614934800000|2021-03-05 09:00:00|24.15|24.07|24.06|23.98|24.24|24.16|24.01|23.93|141
1614935100000|2021-03-05 09:05:00|24.05|23.97|24.11|24.03|24.11|24.03|23.99|23.91|15
1614935400000|2021-03-05 09:10:00|24.13|24.05|24.34|24.26|24.34|24.26|24.13|24.05|72
1614935700000|2021-03-05 09:15:00|24.33|24.25|24.33|24.25|24.36|24.28|24.29|24.21|180
1614936000000|2021-03-05 09:20:00|24.31|24.23|24.26|24.18|24.35|24.27|24.21|24.13|59
1614936300000|2021-03-05 09:25:00|24.24|24.16|24.38|24.3|24.39|24.31|24.22|24.14|29
1614936600000|2021-03-05 09:30:00|24.39|24.31|24.34|24.26|24.44|24.36|24.34|24.26|14
1614936900000|2021-03-05 09:35:00|24.31|24.23|24.22|24.14|24.36|24.28|24.19|24.11|55
1614937200000|2021-03-05 09:40:00|24.25|24.17|24.22|24.14|24.32|24.24|24.21|24.13|64
1614937500000|2021-03-05 09:45:00|24.24|24.16|24.21|24.13|24.28|24.2|24.21|24.13|171
1614937800000|2021-03-05 09:50:00|24.22|24.14|24.14|24.06|24.22|24.14|24.14|24.06|29
1614938100000|2021-03-05 09:55:00|24.15|24.07|24.14|24.06|24.19|24.11|24.1|24.02|285
1614938400000|2021-03-05 10:00:00|24.12|24.04|24.05|23.97|24.19|24.11|24.05|23.97|308
1614938700000|2021-03-05 10:05:00|24.08|24|24.09|24.01|24.19|24.11|24.07|23.99|219
1614939000000|2021-03-05 10:10:00|24.12|24.04|24.02|23.94|24.12|24.04|23.97|23.89|172
1614939300000|2021-03-05 10:15:00|23.97|23.89|23.92|23.84|24.02|23.94|23.9|23.82|616
1614939600000|2021-03-05 10:20:00|23.95|23.87|23.97|23.89|24|23.92|23.92|23.84|426
1614939900000|2021-03-05 10:25:00|23.98|23.9|23.94|23.86|24.02|23.94|23.92|23.84|106
1614940200000|2021-03-05 10:30:00|23.93|23.85|23.97|23.89|24.09|24.01|23.93|23.85|28
1614940500000|2021-03-05 10:35:00|23.95|23.87|23.94|23.86|23.97|23.89|23.94|23.86|71
1614940800000|2021-03-05 10:40:00|23.95|23.87|23.94|23.86|23.97|23.89|23.9|23.82|108
1614941100000|2021-03-05 10:45:00|23.92|23.84|23.95|23.87|23.95|23.87|23.9|23.82|256
1614941400000|2021-03-05 10:50:00|23.96|23.88|23.97|23.89|23.99|23.91|23.9|23.82|7
1614941700000|2021-03-05 10:55:00|23.95|23.87|24.06|23.98|24.06|23.98|23.94|23.86|90
1614942000000|2021-03-05 11:00:00|24.02|23.94|23.94|23.86|24.03|23.95|23.9|23.82|110
1614942300000|2021-03-05 11:05:00|23.95|23.87|23.94|23.86|23.97|23.89|23.89|23.81|145
1614942600000|2021-03-05 11:10:00|23.9|23.82|23.93|23.85|23.94|23.86|23.89|23.81|20
1614942900000|2021-03-05 11:15:00|23.94|23.86|23.92|23.84|23.97|23.89|23.92|23.84|45
1614943200000|2021-03-05 11:20:00|23.94|23.86|23.93|23.85|23.98|23.9|23.92|23.84|89
1614943500000|2021-03-05 11:25:00|23.92|23.84|23.85|23.77|23.97|23.89|23.85|23.77|28
1614943800000|2021-03-05 11:30:00|23.84|23.76|23.79|23.71|23.87|23.79|23.78|23.7|39
1614944100000|2021-03-05 11:35:00|23.8|23.72|23.73|23.65|23.8|23.72|23.73|23.65|40
1614944400000|2021-03-05 11:40:00|23.76|23.68|23.83|23.75|23.83|23.75|23.73|23.65|36
1614944700000|2021-03-05 11:45:00|23.82|23.74|23.83|23.75|23.83|23.75|23.78|23.7|20
1614945000000|2021-03-05 11:50:00|23.82|23.74|23.81|23.73|23.83|23.75|23.78|23.7|2
1614945300000|2021-03-05 11:55:00|23.8|23.72|23.95|23.87|23.95|23.87|23.8|23.72|55
1614945600000|2021-03-05 12:00:00|23.94|23.86|23.94|23.86|23.95|23.87|23.9|23.82|126
1614945900000|2021-03-05 12:05:00|23.92|23.84|24.04|23.96|24.04|23.96|23.9|23.82|204
1614946200000|2021-03-05 12:10:00|24.03|23.95|24.07|23.99|24.09|24.01|24.02|23.94|708
1614946500000|2021-03-05 12:15:00|24.08|24|24.04|23.96|24.08|24|24.03|23.95|180
1614946800000|2021-03-05 12:20:00|24.03|23.95|23.93|23.85|24.04|23.96|23.92|23.84|679
1614947100000|2021-03-05 12:25:00|23.92|23.84|23.87|23.79|23.94|23.86|23.86|23.78|414
1614947400000|2021-03-05 12:30:00|23.86|23.78|23.86|23.78|23.89|23.81|23.82|23.74|146
1614947700000|2021-03-05 12:35:00|23.87|23.79|23.91|23.83|23.94|23.86|23.84|23.76|496
1614948000000|2021-03-05 12:40:00|23.9|23.82|23.99|23.91|24.01|23.93|23.89|23.81|267
1614948300000|2021-03-05 12:45:00|23.98|23.9|23.94|23.86|24.01|23.93|23.94|23.86|454
1614948600000|2021-03-05 12:50:00|23.92|23.84|23.91|23.83|23.94|23.86|23.87|23.79|119
1614948900000|2021-03-05 12:55:00|23.92|23.84|23.87|23.79|23.94|23.86|23.81|23.73|190
1614949200000|2021-03-05 13:00:00|23.84|23.76|23.82|23.74|23.84|23.76|23.8|23.72|150
1614949500000|2021-03-05 13:05:00|23.85|23.77|23.94|23.86|23.97|23.89|23.84|23.76|85
1614949800000|2021-03-05 13:10:00|23.96|23.88|23.97|23.89|24.03|23.95|23.92|23.84|142
1614950100000|2021-03-05 13:15:00|23.96|23.88|24.01|23.93|24.02|23.94|23.96|23.88|385
1614950400000|2021-03-05 13:20:00|23.99|23.91|23.86|23.78|24|23.92|23.86|23.78|244
1614950700000|2021-03-05 13:25:00|23.87|23.79|23.83|23.75|23.91|23.8|23.82|23.66|370
1614951000000|2021-03-05 13:30:00|23.92|23.67|24.03|23.95|24.22|24.14|23.88|23.67|980
1614951300000|2021-03-05 13:35:00|24.04|23.96|23.82|23.74|24.08|24|23.82|23.74|406
1614951600000|2021-03-05 13:40:00|23.86|23.78|23.64|23.56|23.97|23.89|23.62|23.54|324
1614951900000|2021-03-05 13:45:00|23.67|23.59|23.53|23.45|23.68|23.6|23.52|23.44|344
1614952200000|2021-03-05 13:50:00|23.52|23.44|23.47|23.39|23.59|23.51|23.4|23.32|376
1614952500000|2021-03-05 13:55:00|23.46|23.38|23.63|23.55|23.63|23.55|23.43|23.35|215
1614952800000|2021-03-05 14:00:00|23.64|23.56|23.45|23.37|23.64|23.56|23.43|23.35|549
1614953100000|2021-03-05 14:05:00|23.43|23.35|23.33|23.25|23.5|23.42|23.33|23.25|132
1614953400000|2021-03-05 14:10:00|23.34|23.26|23.33|23.25|23.45|23.37|23.33|23.25|93
1614953700000|2021-03-05 14:15:00|23.32|23.24|23.34|23.26|23.35|23.27|23.22|23.14|398
1614954000000|2021-03-05 14:20:00|23.33|23.25|23.4|23.32|23.45|23.37|23.28|23.2|194
1614954300000|2021-03-05 14:25:00|23.39|23.31|23.39|23.31|23.42|23.34|23.35|23.27|21
1614954600000|2021-03-05 14:30:00|23.38|23.3|23.62|23.54|23.62|23.54|23.38|23.3|110
1614954900000|2021-03-05 14:35:00|23.64|23.56|23.84|23.76|23.84|23.76|23.59|23.51|651
1614955200000|2021-03-05 14:40:00|23.83|23.75|23.82|23.74|23.93|23.85|23.75|23.67|575
1614955500000|2021-03-05 14:45:00|23.8|23.72|23.92|23.84|23.92|23.84|23.63|23.55|340
1614955800000|2021-03-05 14:50:00|23.94|23.86|24.02|23.94|24.04|23.96|23.83|23.75|530
1614956100000|2021-03-05 14:55:00|23.99|23.91|23.94|23.86|24.17|24.09|23.94|23.86|324
1614956400000|2021-03-05 15:00:00|23.96|23.88|23.87|23.79|24.06|23.98|23.85|23.77|860
1614956700000|2021-03-05 15:05:00|23.85|23.77|23.75|23.67|23.88|23.8|23.62|23.54|3624
1614957000000|2021-03-05 15:10:00|23.76|23.68|24.03|23.95|24.08|24|23.69|23.61|1572
1614957300000|2021-03-05 15:15:00|24.01|23.93|23.98|23.9|24.1|24.02|23.86|23.78|562
1614957600000|2021-03-05 15:20:00|23.99|23.91|24.12|24.04|24.23|24.15|23.91|23.83|604
1614957900000|2021-03-05 15:25:00|24.11|24.03|24.2|24.12|24.22|24.14|23.86|23.78|610
1614958200000|2021-03-05 15:30:00|24.22|24.14|24.28|24.2|24.38|24.3|24.09|24.01|897
1614958500000|2021-03-05 15:35:00|24.29|24.21|24.29|24.21|24.35|24.27|24.07|23.99|398
1614958800000|2021-03-05 15:40:00|24.27|24.19|24.24|24.16|24.35|24.27|24.12|24.04|389
1614959100000|2021-03-05 15:45:00|24.25|24.17|24.22|24.14|24.42|24.34|24.13|24.05|972
1614959400000|2021-03-05 15:50:00|24.19|24.11|24.02|23.94|24.24|24.16|23.94|23.86|290
1614959700000|2021-03-05 15:55:00|24.04|23.96|24.24|24.16|24.24|24.16|23.97|23.89|138
1614960000000|2021-03-05 16:00:00|24.25|24.17|24.34|24.26|24.4|24.32|24.19|24.11|446
1614960300000|2021-03-05 16:05:00|24.33|24.25|24.52|24.44|24.55|24.47|24.27|24.19|368
1614960600000|2021-03-05 16:10:00|24.51|24.43|24.67|24.59|24.67|24.59|24.37|24.29|600
1614960900000|2021-03-05 16:15:00|24.66|24.58|24.79|24.71|24.87|24.79|24.6|24.52|1657
1614961200000|2021-03-05 16:20:00|24.75|24.67|24.97|24.89|24.97|24.89|24.65|24.57|1410
1614961500000|2021-03-05 16:25:00|24.98|24.9|25.17|25.09|25.29|25.21|24.9|24.82|2644
1614961800000|2021-03-05 16:30:00|25.16|25.08|24.95|24.87|25.16|25.08|24.82|24.74|1905
1614962100000|2021-03-05 16:35:00|24.94|24.86|24.77|24.69|24.96|24.88|24.71|24.63|190
1614962400000|2021-03-05 16:40:00|24.78|24.7|24.63|24.55|24.93|24.85|24.6|24.52|481
1614962700000|2021-03-05 16:45:00|24.61|24.53|24.84|24.76|24.85|24.77|24.6|24.52|211
1614963000000|2021-03-05 16:50:00|24.82|24.74|24.94|24.86|24.96|24.88|24.75|24.67|384
1614963300000|2021-03-05 16:55:00|24.92|24.84|24.49|24.41|24.94|24.86|24.45|24.37|422
1614963600000|2021-03-05 17:00:00|24.52|24.44|24.42|24.34|24.57|24.49|24.4|24.32|494
1614963900000|2021-03-05 17:05:00|24.43|24.35|24.5|24.42|24.54|24.46|24.4|24.32|153
1614964200000|2021-03-05 17:10:00|24.48|24.4|24.45|24.37|24.52|24.44|24.38|24.3|181
1614964500000|2021-03-05 17:15:00|24.44|24.36|24.35|24.27|24.48|24.4|24.31|24.23|139
1614964800000|2021-03-05 17:20:00|24.36|24.28|24.21|24.13|24.4|24.32|24.2|24.12|61
1614965100000|2021-03-05 17:25:00|24.22|24.14|24.12|24.04|24.22|24.14|24.1|24.02|78
1614965400000|2021-03-05 17:30:00|24.13|24.05|24.05|23.97|24.15|24.07|24|23.92|140
1614965700000|2021-03-05 17:35:00|24.08|24|24|23.92|24.17|24.09|23.98|23.9|242
1614966000000|2021-03-05 17:40:00|24.01|23.93|23.88|23.8|24.05|23.97|23.88|23.8|138
1614966300000|2021-03-05 17:45:00|23.9|23.82|23.88|23.8|23.95|23.87|23.81|23.73|123
1614966600000|2021-03-05 17:50:00|23.9|23.82|24.03|23.95|24.05|23.97|23.88|23.8|70
1614966900000|2021-03-05 17:55:00|24.05|23.97|23.97|23.89|24.05|23.97|23.94|23.86|30
1614967200000|2021-03-05 18:00:00|23.98|23.9|24.14|24.06|24.15|24.07|23.86|23.78|26
1614967500000|2021-03-05 18:05:00|24.15|24.07|23.89|23.81|24.15|24.07|23.86|23.78|16
1614967800000|2021-03-05 18:10:00|23.91|23.83|23.89|23.81|24|23.92|23.86|23.78|5
1614968100000|2021-03-05 18:15:00|23.88|23.8|23.71|23.63|23.93|23.85|23.71|23.63|176
1614968400000|2021-03-05 18:20:00|23.72|23.64|23.71|23.63|23.84|23.76|23.7|23.62|59
1614968700000|2021-03-05 18:25:00|23.72|23.64|23.67|23.59|23.82|23.74|23.66|23.58|21
1614969000000|2021-03-05 18:30:00|23.66|23.58|23.7|23.62|23.81|23.73|23.66|23.58|34
1614969300000|2021-03-05 18:35:00|23.68|23.6|23.66|23.58|23.75|23.67|23.61|23.53|82
1614969600000|2021-03-05 18:40:00|23.65|23.57|23.65|23.57|23.68|23.6|23.54|23.46|43
1614969900000|2021-03-05 18:45:00|23.67|23.59|23.51|23.43|23.67|23.59|23.48|23.4|171
1614970200000|2021-03-05 18:50:00|23.5|23.42|23.71|23.63|23.73|23.65|23.48|23.4|69
1614970500000|2021-03-05 18:55:00|23.7|23.62|23.6|23.52|23.75|23.67|23.6|23.52|30
1614970800000|2021-03-05 19:00:00|23.58|23.5|23.67|23.59|23.73|23.65|23.55|23.47|23
1614971100000|2021-03-05 19:05:00|23.69|23.61|23.71|23.63|23.8|23.66|23.66|23.52|10
1614971400000|2021-03-05 19:10:00|23.69|23.61|23.6|23.52|23.78|23.67|23.59|23.51|3
1614971700000|2021-03-05 19:15:00|23.58|23.5|23.72|23.47|23.73|23.58|23.5|23.39|39
1614972000000|2021-03-05 19:20:00|23.63|23.55|23.56|23.48|23.65|23.55|23.53|23.37|0
1614972300000|2021-03-05 19:25:00|23.54|23.46|23.34|23.26|23.54|23.46|23.34|23.26|3
1614972600000|2021-03-05 19:30:00|23.36|23.28|23.24|23.16|23.39|23.31|23.24|23.13|138
1614972900000|2021-03-05 19:35:00|23.27|23.19|23.33|23.25|23.36|23.28|23.27|23.19|0
1614973200000|2021-03-05 19:40:00|23.32|23.24|23.42|23.34|23.46|23.38|23.3|23.22|4
1614973500000|2021-03-05 19:45:00|23.4|23.32|23.37|23.12|23.42|23.34|23.31|23.1|22
1614973800000|2021-03-05 19:50:00|23.39|23.14|23.2|23.12|23.39|23.21|23.2|23.12|25
1614974100000|2021-03-05 19:55:00|23.18|23.1|23.19|23.11|23.2|23.12|23.12|23.04|71
1614974400000|2021-03-05 20:00:00|23.18|23.1|23.13|23.05|23.24|23.1|23.12|22.99|82
1614974700000|2021-03-05 20:05:00|23.12|23.04|23.21|23.13|23.21|23.13|23.07|22.99|29
1614975000000|2021-03-05 20:10:00|23.2|23.12|23.24|23.16|23.26|23.18|23.2|23.12|12
1614975300000|2021-03-05 20:15:00|23.22|23.14|23.17|23.09|23.28|23.2|23.17|23.09|26
1614975600000|2021-03-05 20:20:00|23.15|23.07|23.01|22.93|23.15|23.07|23.01|22.93|17
1614975900000|2021-03-05 20:25:00|23|22.92|23.04|22.96|23.08|23|23|22.92|21
1614976200000|2021-03-05 20:30:00|23.03|22.95|23.01|22.93|23.04|22.96|23.01|22.93|14
1614976500000|2021-03-05 20:35:00|23.02|22.94|22.97|22.89|23.02|22.94|22.96|22.88|67
1614976800000|2021-03-05 20:40:00|23.07|22.82|22.99|22.91|23.13|22.98|22.97|22.82|1
1614977100000|2021-03-05 20:45:00|23.01|22.93|22.99|22.91|23.14|22.96|22.96|22.82|66
1614977400000|2021-03-05 20:50:00|23.01|22.93|22.99|22.91|23.02|22.94|22.96|22.88|38
1614977700000|2021-03-05 20:55:00|22.97|22.89|23.11|23.03|23.18|23.03|22.96|22.88|31
1615162500000|2021-03-08 00:15:00|23.29|22.99|23.37|23.12|23.37|23.12|23.25|22.97|0
1615162800000|2021-03-08 00:20:00|23.39|23.14|23.26|23.18|23.39|23.19|23.26|23.1|0
1615163100000|2021-03-08 00:25:00|23.37|23.12|23.38|23.13|23.39|23.2|23.28|23.11|10
1615163400000|2021-03-08 00:30:00|23.39|23.14|23.3|23.22|23.46|23.24|23.3|23.14|0
1615163700000|2021-03-08 00:35:00|23.39|23.14|23.3|23.22|23.39|23.22|23.3|23.14|0
1615164000000|2021-03-08 00:40:00|23.39|23.14|23.31|23.06|23.39|23.22|23.28|23.06|12
1615164300000|2021-03-08 00:45:00|23.22|23.14|23.17|23.09|23.31|23.14|23.17|23.02|1
1615164600000|2021-03-08 00:50:00|23.12|23.04|23.31|23.06|23.31|23.14|23.12|23|0
1615164900000|2021-03-08 00:55:00|23.3|23.05|23.24|22.99|23.31|23.12|23.18|22.99|1
1615165200000|2021-03-08 01:00:00|23.22|22.97|23.24|22.99|23.24|23.03|23.11|22.95|0
1615165500000|2021-03-08 01:05:00|23.22|22.97|23.22|22.97|23.24|22.99|23.2|22.95|0
1615165800000|2021-03-08 01:10:00|23.24|22.99|23.21|22.96|23.24|23.03|23.08|22.91|1
1615166100000|2021-03-08 01:15:00|23.19|22.94|23.36|23.11|23.36|23.11|23.19|22.92|0
1615166400000|2021-03-08 01:20:00|23.39|23.09|23.37|23.12|23.39|23.19|23.27|23.09|0
1615166700000|2021-03-08 01:25:00|23.36|23.11|23.25|23.17|23.37|23.17|23.22|23.11|0
1615167000000|2021-03-08 01:30:00|23.22|23.14|23.25|23|23.27|23.17|23.18|23|2
1615167300000|2021-03-08 01:35:00|23.28|23.03|23.29|23.04|23.31|23.06|23.25|23|0
1615167600000|2021-03-08 01:40:00|23.31|23.06|23.33|23.08|23.33|23.13|23.21|23.04|0
1615167900000|2021-03-08 01:45:00|23.21|23.13|23.25|23|23.3|23.13|23.14|22.98|1
1615168200000|2021-03-08 01:50:00|23.28|23.03|23.15|23.07|23.29|23.11|23.15|23.01|0
1615168500000|2021-03-08 01:55:00|23.16|23.08|23.25|23|23.25|23.08|23.15|22.94|2
1615168800000|2021-03-08 02:00:00|23.16|23.08|23.25|23|23.28|23.08|23.14|22.98|0
1615169100000|2021-03-08 02:05:00|23.16|23.08|23.14|23.06|23.25|23.09|23.14|23|0
1615169400000|2021-03-08 02:10:00|23.16|23.08|23.35|23.1|23.35|23.1|23.16|23|0
1615169700000|2021-03-08 02:15:00|23.33|23.08|23.38|23.13|23.38|23.13|23.33|23.08|0
1615170000000|2021-03-08 02:20:00|23.3|23.22|23.52|23.27|23.52|23.27|23.3|23.18|0
1615170300000|2021-03-08 02:25:00|23.51|23.26|23.48|23.23|23.51|23.26|23.46|23.21|0
1615170600000|2021-03-08 02:30:00|23.5|23.25|23.4|23.32|23.56|23.32|23.4|23.24|0
1615170900000|2021-03-08 02:35:00|23.39|23.31|23.53|23.28|23.59|23.36|23.39|23.23|0
1615171200000|2021-03-08 02:40:00|23.56|23.31|23.53|23.28|23.56|23.36|23.44|23.28|0
1615171500000|2021-03-08 02:45:00|23.55|23.3|23.54|23.46|23.67|23.46|23.54|23.3|0
1615171800000|2021-03-08 02:50:00|23.52|23.44|23.46|23.21|23.56|23.44|23.46|23.19|1
1615172100000|2021-03-08 02:55:00|23.49|23.19|23.43|23.18|23.49|23.21|23.43|23.18|0
1615172400000|2021-03-08 03:00:00|23.34|23.26|23.46|23.21|23.54|23.26|23.34|23.15|0
1615172700000|2021-03-08 03:05:00|23.45|23.2|23.54|23.24|23.54|23.27|23.35|23.2|0
1615173000000|2021-03-08 03:10:00|23.52|23.29|23.57|23.32|23.57|23.32|23.52|23.27|0
1615173300000|2021-03-08 03:15:00|23.53|23.28|23.53|23.28|23.57|23.36|23.44|23.28|0
1615173600000|2021-03-08 03:20:00|23.55|23.3|23.58|23.33|23.63|23.49|23.53|23.28|2
1615173900000|2021-03-08 03:25:00|23.59|23.34|23.63|23.38|23.63|23.38|23.58|23.33|0
1615174200000|2021-03-08 03:30:00|23.65|23.4|23.57|23.49|23.68|23.51|23.57|23.4|0
1615174500000|2021-03-08 03:35:00|23.52|23.44|23.56|23.31|23.61|23.44|23.52|23.31|1
1615174800000|2021-03-08 03:40:00|23.59|23.29|23.69|23.44|23.72|23.46|23.56|23.29|0
1615175100000|2021-03-08 03:45:00|23.71|23.46|23.57|23.49|23.72|23.49|23.52|23.37|8
1615175400000|2021-03-08 03:50:00|23.65|23.4|23.52|23.44|23.67|23.49|23.52|23.37|0
1615175700000|2021-03-08 03:55:00|23.62|23.37|23.52|23.44|23.67|23.51|23.52|23.36|0
1615176000000|2021-03-08 04:00:00|23.62|23.37|23.72|23.47|23.72|23.55|23.52|23.37|0
1615176300000|2021-03-08 04:05:00|23.63|23.55|23.58|23.5|23.72|23.55|23.58|23.4|0
1615176600000|2021-03-08 04:10:00|23.67|23.42|23.58|23.5|23.67|23.55|23.58|23.42|0
1615176900000|2021-03-08 04:15:00|23.67|23.42|23.58|23.5|23.67|23.51|23.58|23.41|0
1615177200000|2021-03-08 04:20:00|23.67|23.42|23.51|23.43|23.68|23.52|23.48|23.35|0
1615177500000|2021-03-08 04:25:00|23.48|23.4|23.48|23.4|23.55|23.43|23.48|23.3|0
1615177800000|2021-03-08 04:30:00|23.51|23.43|23.51|23.43|23.6|23.45|23.51|23.34|0
1615178100000|2021-03-08 04:35:00|23.48|23.4|23.53|23.45|23.62|23.45|23.48|23.35|0
1615178400000|2021-03-08 04:40:00|23.54|23.46|23.59|23.51|23.68|23.51|23.54|23.37|0
1615178700000|2021-03-08 04:45:00|23.61|23.53|23.64|23.56|23.73|23.56|23.61|23.45|0
1615179000000|2021-03-08 04:50:00|23.72|23.47|23.66|23.58|23.72|23.58|23.63|23.47|0
1615179300000|2021-03-08 04:55:00|23.75|23.5|23.63|23.55|23.75|23.58|23.63|23.47|0
1615179600000|2021-03-08 05:00:00|23.6|23.52|23.61|23.36|23.67|23.52|23.53|23.36|0
1615179900000|2021-03-08 05:05:00|23.62|23.37|23.63|23.55|23.72|23.56|23.51|23.36|0
1615180200000|2021-03-08 05:10:00|23.72|23.47|23.66|23.58|23.75|23.58|23.63|23.47|0
1615180500000|2021-03-08 05:15:00|23.75|23.5|23.75|23.5|23.75|23.58|23.63|23.47|0
1615180800000|2021-03-08 05:20:00|23.66|23.58|23.66|23.58|23.75|23.58|23.64|23.47|0
1615181100000|2021-03-08 05:25:00|23.75|23.5|23.64|23.56|23.75|23.59|23.64|23.5|0
1615181400000|2021-03-08 05:30:00|23.75|23.5|23.75|23.5|23.77|23.59|23.64|23.5|0
1615181700000|2021-03-08 05:35:00|23.66|23.58|23.65|23.4|23.74|23.58|23.61|23.4|11
1615182000000|2021-03-08 05:40:00|23.66|23.41|23.69|23.44|23.73|23.45|23.65|23.4|0
1615182300000|2021-03-08 05:45:00|23.7|23.45|23.67|23.42|23.73|23.48|23.65|23.4|0
1615182600000|2021-03-08 05:50:00|23.69|23.44|23.69|23.44|23.73|23.46|23.64|23.39|0
1615182900000|2021-03-08 05:55:00|23.7|23.45|23.69|23.44|23.74|23.48|23.69|23.43|0
1615183200000|2021-03-08 06:00:00|23.7|23.45|23.52|23.44|23.7|23.49|23.52|23.39|8
1615183500000|2021-03-08 06:05:00|23.59|23.34|23.45|23.37|23.59|23.39|23.45|23.29|1
1615183800000|2021-03-08 06:10:00|23.46|23.38|23.75|23.5|23.76|23.54|23.46|23.3|3
1615184100000|2021-03-08 06:15:00|23.72|23.47|23.7|23.45|23.72|23.55|23.61|23.42|0
1615184400000|2021-03-08 06:20:00|23.69|23.44|23.59|23.51|23.74|23.56|23.59|23.43|0
1615184700000|2021-03-08 06:25:00|23.63|23.55|23.61|23.53|23.72|23.55|23.59|23.44|0
1615185000000|2021-03-08 06:30:00|23.69|23.44|23.61|23.53|23.69|23.53|23.56|23.42|0
1615185300000|2021-03-08 06:35:00|23.63|23.55|23.79|23.54|23.8|23.55|23.61|23.44|0
1615185600000|2021-03-08 06:40:00|23.78|23.53|23.79|23.54|23.81|23.54|23.75|23.49|0
1615185900000|2021-03-08 06:45:00|23.78|23.53|23.75|23.5|23.81|23.62|23.66|23.49|0
1615186200000|2021-03-08 06:50:00|23.76|23.51|23.68|23.6|23.77|23.6|23.64|23.49|0
1615186500000|2021-03-08 06:55:00|23.75|23.5|23.79|23.54|23.79|23.6|23.64|23.49|0
1615186800000|2021-03-08 07:00:00|23.68|23.6|23.47|23.39|23.79|23.65|23.45|23.31|12
1615187100000|2021-03-08 07:05:00|23.49|23.41|23.54|23.46|23.55|23.47|23.46|23.38|112
1615187400000|2021-03-08 07:10:00|23.55|23.47|23.72|23.64|23.73|23.65|23.54|23.46|184
1615187700000|2021-03-08 07:15:00|23.7|23.62|23.68|23.6|23.73|23.65|23.67|23.59|81
1615188000000|2021-03-08 07:20:00|23.67|23.59|23.76|23.68|23.77|23.69|23.67|23.59|133
1615188300000|2021-03-08 07:25:00|23.77|23.69|23.71|23.63|23.77|23.69|23.69|23.61|69
1615188600000|2021-03-08 07:30:00|23.73|23.65|23.71|23.63|23.76|23.68|23.66|23.58|105
1615188900000|2021-03-08 07:35:00|23.72|23.64|23.71|23.63|23.72|23.64|23.71|23.63|2
1615189200000|2021-03-08 07:40:00|23.72|23.64|23.69|23.61|23.72|23.64|23.66|23.58|78
1615189500000|2021-03-08 07:45:00|23.66|23.58|23.66|23.58|23.66|23.58|23.66|23.58|29
1615189800000|2021-03-08 07:50:00|23.65|23.57|23.66|23.58|23.66|23.58|23.64|23.56|33
1615190100000|2021-03-08 07:55:00|23.67|23.59|23.77|23.69|23.82|23.74|23.67|23.59|122
1615190400000|2021-03-08 08:00:00|23.78|23.7|23.98|23.9|24|23.92|23.77|23.69|422
1615190700000|2021-03-08 08:05:00|24|23.92|24.11|24.03|24.14|24.06|23.95|23.87|473
1615191000000|2021-03-08 08:10:00|24.13|24.05|24.06|23.98|24.18|24.1|24.03|23.95|248
1615191300000|2021-03-08 08:15:00|24.1|24.02|24.18|24.1|24.23|24.15|23.89|23.81|673
1615191600000|2021-03-08 08:20:00|24.19|24.11|24.11|24.03|24.19|24.11|24.01|23.93|337
1615191900000|2021-03-08 08:25:00|24.13|24.05|24.01|23.93|24.21|24.13|24|23.92|327
1615192200000|2021-03-08 08:30:00|24|23.92|24.05|23.97|24.18|24.1|24|23.92|346
1615192500000|2021-03-08 08:35:00|24.04|23.96|24.04|23.96|24.27|24.19|24|23.92|299
1615192800000|2021-03-08 08:40:00|24.05|23.97|24|23.92|24.05|23.97|23.88|23.8|335
1615193100000|2021-03-08 08:45:00|23.99|23.91|23.91|23.83|24|23.92|23.9|23.82|98
1615193400000|2021-03-08 08:50:00|23.92|23.84|23.76|23.68|23.94|23.86|23.76|23.68|130
1615193700000|2021-03-08 08:55:00|23.74|23.66|23.78|23.7|23.84|23.76|23.74|23.66|99
1615194000000|2021-03-08 09:00:00|23.79|23.71|23.82|23.74|23.89|23.81|23.78|23.7|170
1615194300000|2021-03-08 09:05:00|23.84|23.76|23.88|23.8|23.98|23.9|23.82|23.74|151
1615194600000|2021-03-08 09:10:00|23.9|23.82|23.93|23.85|23.93|23.85|23.77|23.69|180
1615194900000|2021-03-08 09:15:00|23.89|23.81|23.91|23.83|23.99|23.91|23.88|23.8|117
1615195200000|2021-03-08 09:20:00|23.93|23.85|24.12|24.04|24.17|24.09|23.91|23.83|224
1615195500000|2021-03-08 09:25:00|24.13|24.05|24.05|23.97|24.17|24.09|24.02|23.94|385
1615195800000|2021-03-08 09:30:00|24.09|24.01|24|23.92|24.12|24.04|23.99|23.91|759
1615196100000|2021-03-08 09:35:00|24.02|23.94|23.92|23.84|24.04|23.96|23.92|23.84|192
1615196400000|2021-03-08 09:40:00|23.91|23.83|23.8|23.72|23.92|23.84|23.8|23.72|72
1615196700000|2021-03-08 09:45:00|23.75|23.67|23.87|23.79|23.87|23.79|23.75|23.67|451
1615197000000|2021-03-08 09:50:00|23.86|23.78|23.89|23.81|23.97|23.89|23.86|23.78|453
1615197300000|2021-03-08 09:55:00|23.9|23.82|23.92|23.84|23.94|23.86|23.87|23.79|281
1615197600000|2021-03-08 10:00:00|23.93|23.85|23.87|23.79|23.93|23.85|23.85|23.77|57
1615197900000|2021-03-08 10:05:00|23.85|23.77|23.84|23.76|23.87|23.79|23.82|23.74|55
1615198200000|2021-03-08 10:10:00|23.85|23.77|23.89|23.81|23.92|23.84|23.84|23.76|58
1615198500000|2021-03-08 10:15:00|23.91|23.83|23.87|23.79|23.92|23.84|23.87|23.79|124
1615198800000|2021-03-08 10:20:00|23.86|23.78|23.87|23.79|23.87|23.79|23.82|23.74|14
1615199100000|2021-03-08 10:25:00|23.86|23.78|23.87|23.79|23.92|23.84|23.84|23.76|42
1615199400000|2021-03-08 10:30:00|23.89|23.81|23.7|23.62|23.91|23.83|23.7|23.62|42
1615199700000|2021-03-08 10:35:00|23.65|23.57|23.8|23.72|23.8|23.72|23.65|23.57|166
1615200000000|2021-03-08 10:40:00|23.81|23.73|23.81|23.73|23.87|23.79|23.78|23.7|163
1615200300000|2021-03-08 10:45:00|23.82|23.74|23.8|23.72|23.82|23.74|23.75|23.67|215
1615200600000|2021-03-08 10:50:00|23.75|23.67|23.68|23.6|23.8|23.72|23.63|23.55|127
1615200900000|2021-03-08 10:55:00|23.67|23.59|23.67|23.59|23.68|23.6|23.62|23.54|79
1615201200000|2021-03-08 11:00:00|23.63|23.55|23.67|23.59|23.67|23.59|23.57|23.49|151
1615201500000|2021-03-08 11:05:00|23.65|23.57|23.58|23.5|23.65|23.57|23.57|23.49|16
1615201800000|2021-03-08 11:10:00|23.57|23.49|23.57|23.49|23.62|23.54|23.57|23.49|195
1615202100000|2021-03-08 11:15:00|23.59|23.51|23.67|23.59|23.68|23.6|23.57|23.49|373
1615202400000|2021-03-08 11:20:00|23.68|23.6|23.62|23.54|23.72|23.64|23.62|23.54|20
1615202700000|2021-03-08 11:25:00|23.61|23.53|23.77|23.69|23.78|23.7|23.56|23.48|339
1615203000000|2021-03-08 11:30:00|23.78|23.7|23.64|23.56|23.78|23.7|23.62|23.54|78
1615203300000|2021-03-08 11:35:00|23.62|23.54|23.67|23.59|23.72|23.64|23.61|23.53|59
1615203600000|2021-03-08 11:40:00|23.69|23.61|23.72|23.64|23.72|23.64|23.67|23.59|34
1615203900000|2021-03-08 11:45:00|23.71|23.63|23.66|23.58|23.72|23.64|23.62|23.54|116
1615204200000|2021-03-08 11:50:00|23.67|23.59|23.66|23.58|23.74|23.66|23.62|23.54|251
1615204500000|2021-03-08 11:55:00|23.64|23.56|23.61|23.53|23.72|23.64|23.61|23.53|641
1615204800000|2021-03-08 12:00:00|23.6|23.52|23.66|23.58|23.7|23.62|23.56|23.48|89
1615205100000|2021-03-08 12:05:00|23.68|23.6|23.6|23.52|23.7|23.62|23.6|23.52|12
1615205400000|2021-03-08 12:10:00|23.59|23.51|23.6|23.52|23.62|23.54|23.55|23.47|20
1615205700000|2021-03-08 12:15:00|23.65|23.57|23.6|23.52|23.7|23.62|23.6|23.52|15
1615206000000|2021-03-08 12:20:00|23.62|23.54|23.65|23.57|23.7|23.62|23.62|23.54|54
1615206300000|2021-03-08 12:25:00|23.61|23.53|23.66|23.58|23.66|23.58|23.6|23.52|31
1615206600000|2021-03-08 12:30:00|23.65|23.57|23.73|23.65|23.76|23.68|23.63|23.55|120
1615206900000|2021-03-08 12:35:00|23.71|23.63|23.76|23.68|23.76|23.68|23.7|23.62|3
1615207200000|2021-03-08 12:40:00|23.78|23.7|23.81|23.73|23.82|23.74|23.73|23.65|13
1615207500000|2021-03-08 12:45:00|23.82|23.74|23.79|23.71|23.86|23.78|23.76|23.68|59
1615207800000|2021-03-08 12:50:00|23.78|23.7|23.78|23.7|23.82|23.74|23.76|23.68|3
1615208100000|2021-03-08 12:55:00|23.77|23.69|23.68|23.6|23.78|23.7|23.68|23.6|3
1615208400000|2021-03-08 13:00:00|23.71|23.63|23.7|23.62|23.76|23.68|23.68|23.6|66
1615208700000|2021-03-08 13:05:00|23.68|23.6|23.66|23.58|23.71|23.63|23.65|23.57|186
1615209000000|2021-03-08 13:10:00|23.65|23.57|23.55|23.47|23.68|23.6|23.55|23.47|166
1615209300000|2021-03-08 13:15:00|23.54|23.46|23.51|23.43|23.61|23.53|23.5|23.42|159
1615209600000|2021-03-08 13:20:00|23.53|23.45|23.53|23.45|23.56|23.48|23.5|23.42|114
1615209900000|2021-03-08 13:25:00|23.5|23.42|23.46|23.38|23.55|23.47|23.45|23.37|89
1615210200000|2021-03-08 13:30:00|23.5|23.42|23.45|23.37|23.51|23.43|23.45|23.37|46
1615210500000|2021-03-08 13:35:00|23.46|23.38|23.51|23.43|23.58|23.5|23.46|23.38|179
1615210800000|2021-03-08 13:40:00|23.53|23.45|23.51|23.43|23.53|23.45|23.45|23.37|70
1615211100000|2021-03-08 13:45:00|23.5|23.42|23.45|23.37|23.51|23.43|23.4|23.32|165
1615211400000|2021-03-08 13:50:00|23.4|23.32|23.4|23.32|23.45|23.37|23.4|23.32|19
1615211700000|2021-03-08 13:55:00|23.41|23.33|23.42|23.34|23.47|23.39|23.4|23.32|702
1615212000000|2021-03-08 14:00:00|23.41|23.33|23.47|23.39|23.47|23.39|23.4|23.32|293
1615212300000|2021-03-08 14:05:00|23.45|23.37|23.42|23.34|23.45|23.37|23.42|23.34|3
1615212600000|2021-03-08 14:10:00|23.47|23.39|23.4|23.32|23.47|23.39|23.4|23.32|213
1615212900000|2021-03-08 14:15:00|23.38|23.3|23.4|23.32|23.47|23.39|23.33|23.25|722
1615213200000|2021-03-08 14:20:00|23.43|23.35|23.4|23.32|23.48|23.4|23.4|23.32|197
1615213500000|2021-03-08 14:25:00|23.39|23.31|23.3|23.22|23.39|23.31|23.29|23.21|184
1615213800000|2021-03-08 14:30:00|23.34|23.26|23.57|23.49|23.59|23.51|23.3|23.22|853
1615214100000|2021-03-08 14:35:00|23.59|23.51|23.29|23.21|23.62|23.54|23.29|23.21|572
1615214400000|2021-03-08 14:40:00|23.24|23.16|23.18|23.1|23.29|23.21|23.14|23.06|1287
1615214700000|2021-03-08 14:45:00|23.17|23.09|23.34|23.26|23.34|23.26|23.13|23.05|487
1615215000000|2021-03-08 14:50:00|23.3|23.22|23.23|23.15|23.4|23.32|23.18|23.1|962
1615215300000|2021-03-08 14:55:00|23.22|23.14|23.34|23.26|23.45|23.37|23.11|23.03|1359
1615215600000|2021-03-08 15:00:00|23.33|23.25|23.28|23.2|23.43|23.35|23.23|23.15|576
1615215900000|2021-03-08 15:05:00|23.3|23.22|23.07|22.99|23.33|23.25|23.07|22.99|585
1615216200000|2021-03-08 15:10:00|23.05|22.97|23.05|22.97|23.17|23.09|23.02|22.94|935
1615216500000|2021-03-08 15:15:00|23.03|22.95|22.97|22.89|23.12|23.04|22.97|22.89|321
1615216800000|2021-03-08 15:20:00|22.95|22.87|23.08|23|23.13|23.05|22.92|22.84|632
1615217100000|2021-03-08 15:25:00|23.07|22.99|22.95|22.87|23.13|23.05|22.9|22.82|1472
1615217400000|2021-03-08 15:30:00|22.92|22.84|22.85|22.77|22.95|22.87|22.84|22.76|551
1615217700000|2021-03-08 15:35:00|22.84|22.76|22.94|22.86|23|22.92|22.83|22.75|965
1615218000000|2021-03-08 15:40:00|22.92|22.84|22.89|22.81|22.94|22.86|22.79|22.71|467
1615218300000|2021-03-08 15:45:00|22.88|22.8|23|22.92|23.02|22.94|22.84|22.76|464
1615218600000|2021-03-08 15:50:00|22.99|22.91|23|22.92|23.02|22.94|22.87|22.79|696
1615218900000|2021-03-08 15:55:00|22.95|22.87|22.9|22.82|22.99|22.91|22.79|22.71|326
1615219200000|2021-03-08 16:00:00|22.89|22.81|22.84|22.76|22.9|22.82|22.74|22.66|664
1615219500000|2021-03-08 16:05:00|22.89|22.81|22.89|22.81|22.89|22.81|22.79|22.71|142
1615219800000|2021-03-08 16:10:00|22.86|22.78|22.89|22.81|22.99|22.91|22.86|22.78|312
1615220100000|2021-03-08 16:15:00|22.94|22.86|22.78|22.7|22.94|22.86|22.78|22.7|345
1615220400000|2021-03-08 16:20:00|22.77|22.69|22.67|22.59|22.78|22.7|22.67|22.59|1059
1615220700000|2021-03-08 16:25:00|22.72|22.64|22.68|22.6|22.77|22.69|22.67|22.59|1260
1615221000000|2021-03-08 16:30:00|22.73|22.65|22.73|22.65|22.81|22.73|22.68|22.6|707
1615221300000|2021-03-08 16:35:00|22.74|22.66|22.84|22.76|22.84|22.76|22.74|22.66|394
1615221600000|2021-03-08 16:40:00|22.83|22.75|23.01|22.93|23.01|22.93|22.76|22.68|364
1615221900000|2021-03-08 16:45:00|22.99|22.91|22.94|22.86|23.01|22.93|22.92|22.84|432
1615222200000|2021-03-08 16:50:00|22.95|22.87|22.94|22.86|23.01|22.93|22.89|22.81|285
1615222500000|2021-03-08 16:55:00|22.96|22.88|23.06|22.98|23.06|22.98|22.91|22.83|109
1615222800000|2021-03-08 17:00:00|23.05|22.97|23.05|22.97|23.08|23|22.94|22.86|37
1615223100000|2021-03-08 17:05:00|23.06|22.98|22.98|22.9|23.08|23|22.93|22.85|26
1615223400000|2021-03-08 17:10:00|22.99|22.91|23.01|22.93|23.05|22.97|22.94|22.86|1
1615223700000|2021-03-08 17:15:00|23|22.92|22.98|22.9|23.06|22.98|22.88|22.8|45
1615224000000|2021-03-08 17:20:00|22.96|22.88|22.79|22.71|22.98|22.9|22.77|22.69|194
1615224300000|2021-03-08 17:25:00|22.8|22.72|22.76|22.68|22.8|22.72|22.74|22.66|166
1615224600000|2021-03-08 17:30:00|22.74|22.66|22.76|22.68|22.79|22.71|22.71|22.63|122
1615224900000|2021-03-08 17:35:00|22.75|22.67|22.78|22.7|22.78|22.7|22.71|22.63|18
1615225200000|2021-03-08 17:40:00|22.76|22.68|22.76|22.68|22.76|22.68|22.71|22.63|2
1615225500000|2021-03-08 17:45:00|22.74|22.66|22.66|22.58|22.74|22.66|22.66|22.58|69
1615225800000|2021-03-08 17:50:00|22.67|22.59|22.71|22.63|22.71|22.63|22.66|22.58|80
1615226100000|2021-03-08 17:55:00|22.72|22.64|22.81|22.73|22.81|22.73|22.71|22.63|48
1615226400000|2021-03-08 18:00:00|22.79|22.71|22.77|22.69|22.82|22.74|22.76|22.68|47
1615226700000|2021-03-08 18:05:00|22.76|22.68|22.76|22.68|22.79|22.71|22.71|22.63|154
1615227000000|2021-03-08 18:10:00|22.75|22.67|22.71|22.63|22.82|22.74|22.7|22.62|59
1615227300000|2021-03-08 18:15:00|22.7|22.62|22.71|22.63|22.71|22.63|22.66|22.58|7
1615227600000|2021-03-08 18:20:00|22.68|22.6|22.71|22.63|22.74|22.66|22.68|22.6|14
1615227900000|2021-03-08 18:25:00|22.72|22.64|22.71|22.63|22.76|22.68|22.67|22.59|86
1615228200000|2021-03-08 18:30:00|22.69|22.61|22.77|22.69|22.77|22.69|22.69|22.61|25
1615228500000|2021-03-08 18:35:00|22.76|22.68|22.74|22.66|22.77|22.69|22.71|22.63|4
1615228800000|2021-03-08 18:40:00|22.76|22.68|22.82|22.74|22.82|22.74|22.72|22.64|0
1615229100000|2021-03-08 18:45:00|22.81|22.73|22.97|22.89|22.97|22.89|22.79|22.71|8
1615229400000|2021-03-08 18:50:00|22.96|22.88|23.01|22.93|23.09|23.01|22.96|22.88|26
1615229700000|2021-03-08 18:55:00|23.02|22.94|23.3|23.22|23.3|23.22|23.02|22.94|20
1615230000000|2021-03-08 19:00:00|23.28|23.2|23.24|23.16|23.29|23.21|23.2|23.12|76
1615230300000|2021-03-08 19:05:00|23.26|23.18|23.21|23.13|23.28|23.2|23.19|23.11|64
1615230600000|2021-03-08 19:10:00|23.22|23.14|23.11|23.03|23.23|23.15|23.06|22.98|11
1615230900000|2021-03-08 19:15:00|23.09|23.01|23.13|23.05|23.21|23.13|23.04|22.96|15
1615231200000|2021-03-08 19:20:00|23.15|23.07|23.03|22.95|23.19|23.11|23.03|22.95|8
1615231500000|2021-03-08 19:25:00|23.05|22.97|22.97|22.89|23.08|23|22.94|22.86|10
1615231800000|2021-03-08 19:30:00|22.95|22.87|22.97|22.89|22.97|22.89|22.9|22.82|1
1615232100000|2021-03-08 19:35:00|22.95|22.87|23.11|23.03|23.11|23.03|22.93|22.85|1
1615232400000|2021-03-08 19:40:00|23.1|23.02|23.22|23.14|23.25|23.17|23.06|22.98|15
1615232700000|2021-03-08 19:45:00|23.2|23.12|23.36|23.28|23.36|23.28|23.19|23.11|13
1615233000000|2021-03-08 19:50:00|23.34|23.26|23.22|23.14|23.36|23.28|23.21|23.13|10
1615233300000|2021-03-08 19:55:00|23.21|23.13|23.19|23.11|23.3|23.14|23.15|23.01|16
1615233600000|2021-03-08 20:00:00|23.2|23.12|23.26|23.18|23.43|23.31|23.19|23.09|18
1615233900000|2021-03-08 20:05:00|23.27|23.19|23.25|23.17|23.39|23.27|23.2|23.08|16
1615234200000|2021-03-08 20:10:00|23.23|23.15|23.19|23.11|23.27|23.19|23.17|23.09|0
1615234500000|2021-03-08 20:15:00|23.17|23.09|23.37|23.29|23.38|23.3|23.16|23.08|0
1615234800000|2021-03-08 20:20:00|23.35|23.27|23.24|23.16|23.37|23.29|23.19|23.11|1
1615235100000|2021-03-08 20:25:00|23.2|23.12|23.25|23.17|23.27|23.19|23.16|23.08|0
1615235400000|2021-03-08 20:30:00|23.24|23.16|23.09|23.01|23.3|23.22|23.03|22.95|6
1615235700000|2021-03-08 20:35:00|23.07|22.99|23.05|22.97|23.07|22.99|23.03|22.95|0
1615236000000|2021-03-08 20:40:00|23.06|22.98|23.04|22.96|23.15|23.02|23.01|22.88|0
1615236300000|2021-03-08 20:45:00|23.03|22.95|23.17|23.09|23.2|23.12|23.01|22.93|40
1615236600000|2021-03-08 20:50:00|23.16|23.08|23.21|23.13|23.27|23.16|23.11|22.98|25
1615236900000|2021-03-08 20:55:00|23.3|23.05|23.31|23.23|23.37|23.25|23.21|23.05|166
1615248900000|2021-03-09 00:15:00|23.18|22.93|23.23|22.98|23.25|22.98|23.18|22.91|0
1615249200000|2021-03-09 00:20:00|23.25|23|23.28|22.98|23.3|23|23.23|22.96|0
1615249500000|2021-03-09 00:25:00|23.26|22.96|23.33|23.03|23.34|23.06|23.23|22.96|0
1615249800000|2021-03-09 00:30:00|23.31|23.06|23.34|23.04|23.36|23.06|23.26|22.98|0
1615250100000|2021-03-09 00:35:00|23.31|23.06|23.37|23.07|23.37|23.12|23.31|23.04|0
1615250400000|2021-03-09 00:40:00|23.34|23.09|23.34|23.04|23.34|23.09|23.31|23.04|0
1615250700000|2021-03-09 00:45:00|23.31|23.06|23.23|22.98|23.33|23.06|23.23|22.98|0
1615251000000|2021-03-09 00:50:00|23.28|23.01|23.23|22.98|23.28|23.01|23.23|22.96|0
1615251300000|2021-03-09 00:55:00|23.26|22.96|23.23|22.98|23.28|23.01|23.23|22.96|0
1615251600000|2021-03-09 01:00:00|23.28|23.01|23.19|22.89|23.31|23.03|23.17|22.88|0
1615251900000|2021-03-09 01:05:00|23.15|22.9|23.12|22.87|23.15|22.9|23.12|22.85|0
1615252200000|2021-03-09 01:10:00|23.13|22.88|23.14|22.89|23.15|22.9|23.12|22.87|0
1615252500000|2021-03-09 01:15:00|23.13|22.88|23.19|22.89|23.2|22.9|23.12|22.85|0
1615252800000|2021-03-09 01:20:00|23.2|22.9|23.27|22.97|23.27|23|23.19|22.89|0
1615253100000|2021-03-09 01:25:00|23.25|23|23.28|22.98|23.33|23.03|23.22|22.97|0
1615253400000|2021-03-09 01:30:00|23.3|23|23.32|23.07|23.34|23.09|23.26|22.98|0
1615253700000|2021-03-09 01:35:00|23.34|23.09|23.36|23.11|23.37|23.11|23.32|23.04|0
1615254000000|2021-03-09 01:40:00|23.37|23.12|23.38|23.13|23.38|23.13|23.37|23.12|0
1615254300000|2021-03-09 01:45:00|23.37|23.12|23.38|23.13|23.38|23.13|23.32|23.04|0
1615254600000|2021-03-09 01:50:00|23.37|23.12|23.32|23.07|23.38|23.13|23.31|23.04|0
1615254900000|2021-03-09 01:55:00|23.34|23.04|23.36|23.11|23.38|23.13|23.31|23.04|0
1615255200000|2021-03-09 02:00:00|23.35|23.1|23.26|23.01|23.38|23.11|23.26|23.01|0
1615255500000|2021-03-09 02:05:00|23.28|22.98|23.2|22.95|23.28|23|23.2|22.93|0
1615255800000|2021-03-09 02:10:00|23.22|22.92|23.19|22.94|23.22|22.95|23.17|22.92|0
1615256100000|2021-03-09 02:15:00|23.17|22.92|23.2|22.95|23.22|22.95|23.17|22.89|0
1615256400000|2021-03-09 02:20:00|23.22|22.97|23.28|23.03|23.3|23.03|23.21|22.95|0
1615256700000|2021-03-09 02:25:00|23.3|23|23.23|22.98|23.3|23.03|23.23|22.96|0
1615257000000|2021-03-09 02:30:00|23.2|22.95|23.28|22.98|23.3|23.03|23.19|22.92|0
1615257300000|2021-03-09 02:35:00|23.26|22.96|23.26|22.96|23.28|23.03|23.23|22.96|0
1615257600000|2021-03-09 02:40:00|23.28|23.01|23.2|22.95|23.35|23.1|23.2|22.95|0
1615257900000|2021-03-09 02:45:00|23.22|22.92|23.19|22.94|23.27|22.98|23.19|22.92|0
1615258200000|2021-03-09 02:50:00|23.17|22.92|23.2|22.95|23.23|22.95|23.14|22.89|0
1615258500000|2021-03-09 02:55:00|23.16|22.91|23.19|22.89|23.19|22.92|23.14|22.86|0
1615258800000|2021-03-09 03:00:00|23.17|22.92|23.19|22.89|23.19|22.92|23.14|22.86|0
1615259100000|2021-03-09 03:05:00|23.17|22.87|23.13|22.88|23.19|22.91|23.13|22.86|0
1615259400000|2021-03-09 03:10:00|23.07|22.82|23.05|22.8|23.12|22.85|23.05|22.8|0
1615259700000|2021-03-09 03:15:00|23.09|22.84|23.09|22.84|23.1|22.85|23.07|22.82|0
1615260000000|2021-03-09 03:20:00|23.05|22.8|23.1|22.85|23.12|22.85|23.05|22.8|0
1615260300000|2021-03-09 03:25:00|23.09|22.84|23.05|22.8|23.12|22.85|23.05|22.8|0
1615260600000|2021-03-09 03:30:00|23.07|22.82|23.05|22.8|23.1|22.85|23.05|22.8|0
1615260900000|2021-03-09 03:35:00|23.01|22.76|23.06|22.81|23.06|22.89|22.92|22.76|0
1615261200000|2021-03-09 03:40:00|23.05|22.8|23.06|22.81|23.06|22.89|22.97|22.8|0
1615261500000|2021-03-09 03:45:00|23.05|22.8|23.06|22.81|23.06|22.89|22.97|22.8|0
1615261800000|2021-03-09 03:50:00|23.05|22.8|23.08|22.83|23.09|22.93|22.95|22.76|0
1615262100000|2021-03-09 03:55:00|23.03|22.78|23.03|22.78|23.03|22.78|23.03|22.78|0
1615262400000|2021-03-09 04:00:00|22.94|22.86|23.03|22.78|23.03|22.86|22.94|22.78|0
1615262700000|2021-03-09 04:05:00|22.95|22.87|22.95|22.87|23.03|22.87|22.94|22.78|0
1615263000000|2021-03-09 04:10:00|23.03|22.78|23.09|22.84|23.09|22.89|22.95|22.78|0
1615263300000|2021-03-09 04:15:00|23.11|22.86|23.14|22.89|23.14|22.89|23.11|22.86|0
1615263600000|2021-03-09 04:20:00|23.16|22.86|23.16|22.86|23.16|22.89|23.09|22.84|0
1615263900000|2021-03-09 04:25:00|23.14|22.89|23.16|22.86|23.16|22.89|23.14|22.86|0
1615264200000|2021-03-09 04:30:00|23.14|22.84|23.14|22.84|23.16|22.89|23.09|22.82|0
1615264500000|2021-03-09 04:35:00|23.16|22.86|23.14|22.84|23.16|22.86|23.14|22.84|0
1615264800000|2021-03-09 04:40:00|23.16|22.86|23.14|22.84|23.16|22.86|23.14|22.84|0
1615265100000|2021-03-09 04:45:00|23.12|22.82|23.14|22.84|23.14|22.84|23.09|22.82|0
1615265400000|2021-03-09 04:50:00|23.09|22.82|23.09|22.84|23.14|22.84|23.09|22.81|0
1615265700000|2021-03-09 04:55:00|23.12|22.82|23.08|22.83|23.16|22.86|23.08|22.81|0
1615266000000|2021-03-09 05:00:00|23.03|22.78|23.03|22.78|23.08|22.86|22.94|22.78|0
1615266300000|2021-03-09 05:05:00|23.04|22.79|23.09|22.84|23.09|22.88|22.96|22.78|0
1615266600000|2021-03-09 05:10:00|23.08|22.83|23.08|22.83|23.09|22.84|23.08|22.83|0
1615266900000|2021-03-09 05:15:00|23.06|22.81|23.09|22.84|23.09|22.84|23.04|22.79|0
1615267200000|2021-03-09 05:20:00|23.12|22.82|23.12|22.82|23.14|22.89|23.09|22.82|0
1615267500000|2021-03-09 05:25:00|23.09|22.84|23.11|22.81|23.11|22.84|23.09|22.81|0
1615267800000|2021-03-09 05:30:00|23.09|22.84|23.09|22.84|23.11|22.84|23.04|22.77|0
1615268100000|2021-03-09 05:35:00|23.12|22.82|23.12|22.82|23.14|22.89|23.09|22.82|0
1615268400000|2021-03-09 05:40:00|23.1|22.85|23.14|22.89|23.16|22.89|23.09|22.82|0
1615268700000|2021-03-09 05:45:00|23.16|22.86|23.14|22.84|23.16|22.89|23.12|22.84|0
1615269000000|2021-03-09 05:50:00|23.12|22.87|23.12|22.87|23.15|22.89|23.12|22.84|0
1615269300000|2021-03-09 05:55:00|23.14|22.89|23.16|22.86|23.16|22.89|23.12|22.84|0
1615269600000|2021-03-09 06:00:00|23.14|22.89|23.11|22.86|23.17|22.89|23.11|22.86|0
1615269900000|2021-03-09 06:05:00|23.14|22.84|23.08|22.83|23.14|22.87|23.08|22.83|0
1615270200000|2021-03-09 06:10:00|23.1|22.85|23.11|22.86|23.13|22.86|23.08|22.83|0
1615270500000|2021-03-09 06:15:00|23.14|22.84|23.14|22.89|23.14|22.89|23.11|22.84|0
1615270800000|2021-03-09 06:20:00|23.16|22.86|23.16|22.91|23.18|22.91|23.14|22.86|0
1615271100000|2021-03-09 06:25:00|23.18|22.88|23.18|22.93|23.2|22.93|23.16|22.86|0
1615271400000|2021-03-09 06:30:00|23.09|23.01|23.09|23.01|23.18|23.01|23.09|22.93|0
1615271700000|2021-03-09 06:35:00|23.11|23.03|23.11|23.03|23.2|23.03|23.11|22.95|0
1615272000000|2021-03-09 06:40:00|23.2|22.95|23.26|23.01|23.26|23.09|23.11|22.95|0
1615272300000|2021-03-09 06:45:00|23.28|23.03|23.27|23.19|23.33|23.19|23.2|23.03|0
1615272600000|2021-03-09 06:50:00|23.36|23.11|23.27|23.19|23.36|23.19|23.27|23.11|0
1615272900000|2021-03-09 06:55:00|23.25|23.17|23.25|23.17|23.25|23.17|23.25|23.17|0
1615273200000|2021-03-09 07:00:00|23.23|23.15|23.3|23.22|23.32|23.24|23.15|23|38
1615273500000|2021-03-09 07:05:00|23.28|23.2|23.32|23.24|23.37|23.29|23.27|23.19|30
1615273800000|2021-03-09 07:10:00|23.31|23.23|23.26|23.18|23.33|23.25|23.24|23.16|83
1615274100000|2021-03-09 07:15:00|23.27|23.19|23.19|23.11|23.29|23.21|23.19|23.11|38
1615274400000|2021-03-09 07:20:00|23.2|23.12|23.19|23.11|23.24|23.16|23.14|23.06|15
1615274700000|2021-03-09 07:25:00|23.18|23.1|23.1|23.02|23.18|23.1|23.09|23.01|23
1615275000000|2021-03-09 07:30:00|23.11|23.03|23.13|23.05|23.17|23.09|23.11|23.03|4
1615275300000|2021-03-09 07:35:00|23.15|23.07|23.07|22.99|23.15|23.07|23.07|22.99|26
1615275600000|2021-03-09 07:40:00|23.1|23.02|23.13|23.05|23.13|23.05|23.08|23|13
1615275900000|2021-03-09 07:45:00|23.15|23.07|23.11|23.03|23.18|23.1|23.1|23.02|20
1615276200000|2021-03-09 07:50:00|23.1|23.02|23.05|22.97|23.11|23.03|23.04|22.96|105
1615276500000|2021-03-09 07:55:00|23.04|22.96|22.93|22.85|23.05|22.97|22.93|22.85|7
1615276800000|2021-03-09 08:00:00|22.92|22.84|23.03|22.95|23.07|22.99|22.92|22.84|264
1615277100000|2021-03-09 08:05:00|23.02|22.94|22.95|22.87|23.08|23|22.95|22.87|139
1615277400000|2021-03-09 08:10:00|22.93|22.85|22.93|22.85|22.97|22.89|22.87|22.79|250
1615277700000|2021-03-09 08:15:00|22.94|22.86|23.02|22.94|23.07|22.99|22.94|22.86|152
1615278000000|2021-03-09 08:20:00|23|22.92|22.95|22.87|23.07|22.99|22.94|22.86|68
1615278300000|2021-03-09 08:25:00|22.94|22.86|22.89|22.81|22.97|22.89|22.86|22.78|36
1615278600000|2021-03-09 08:30:00|22.9|22.82|22.84|22.76|22.91|22.83|22.79|22.71|80
1615278900000|2021-03-09 08:35:00|22.87|22.79|22.92|22.84|22.96|22.88|22.84|22.76|110
1615279200000|2021-03-09 08:40:00|22.94|22.86|22.94|22.86|22.94|22.86|22.89|22.81|60
1615279500000|2021-03-09 08:45:00|22.93|22.85|22.95|22.87|22.99|22.91|22.93|22.85|100
1615279800000|2021-03-09 08:50:00|22.96|22.88|22.89|22.81|22.96|22.88|22.89|22.81|21
1615280100000|2021-03-09 08:55:00|22.88|22.8|22.85|22.77|22.89|22.81|22.83|22.75|274
1615280400000|2021-03-09 09:00:00|22.89|22.81|22.84|22.76|22.9|22.82|22.83|22.75|81
1615280700000|2021-03-09 09:05:00|22.85|22.77|22.85|22.77|22.87|22.79|22.8|22.72|234
1615281000000|2021-03-09 09:10:00|22.84|22.76|22.85|22.77|22.85|22.77|22.81|22.73|172
1615281300000|2021-03-09 09:15:00|22.8|22.72|22.87|22.79|22.9|22.82|22.8|22.72|197
1615281600000|2021-03-09 09:20:00|22.85|22.77|22.85|22.77|22.9|22.82|22.8|22.72|392
1615281900000|2021-03-09 09:25:00|22.83|22.75|22.85|22.77|22.9|22.82|22.83|22.75|162
1615282200000|2021-03-09 09:30:00|22.88|22.8|22.84|22.76|22.88|22.8|22.82|22.74|269
1615282500000|2021-03-09 09:35:00|22.82|22.74|22.74|22.66|22.82|22.74|22.74|22.66|2370
1615282800000|2021-03-09 09:40:00|22.73|22.65|22.71|22.63|22.74|22.66|22.66|22.58|241
1615283100000|2021-03-09 09:45:00|22.69|22.61|22.72|22.64|22.72|22.64|22.69|22.61|62
1615283400000|2021-03-09 09:50:00|22.71|22.63|22.77|22.69|22.79|22.71|22.67|22.59|300
1615283700000|2021-03-09 09:55:00|22.78|22.7|22.77|22.69|22.79|22.71|22.76|22.68|334
1615284000000|2021-03-09 10:00:00|22.76|22.68|22.76|22.68|22.77|22.69|22.71|22.63|245
1615284300000|2021-03-09 10:05:00|22.74|22.66|22.76|22.68|22.76|22.68|22.71|22.63|11
1615284600000|2021-03-09 10:10:00|22.74|22.66|22.83|22.75|22.83|22.75|22.74|22.66|12
1615284900000|2021-03-09 10:15:00|22.88|22.8|22.83|22.75|22.88|22.8|22.83|22.75|69
1615285200000|2021-03-09 10:20:00|22.84|22.76|22.84|22.76|22.89|22.81|22.79|22.71|60
1615285500000|2021-03-09 10:25:00|22.83|22.75|22.86|22.78|22.89|22.81|22.83|22.75|132
1615285800000|2021-03-09 10:30:00|22.88|22.8|22.79|22.71|22.89|22.81|22.78|22.7|1
1615286100000|2021-03-09 10:35:00|22.83|22.75|22.79|22.71|22.84|22.76|22.74|22.66|125
1615286400000|2021-03-09 10:40:00|22.81|22.73|22.84|22.76|22.84|22.76|22.79|22.71|5
1615286700000|2021-03-09 10:45:00|22.83|22.75|22.84|22.76|22.89|22.81|22.82|22.74|52
1615287000000|2021-03-09 10:50:00|22.89|22.81|22.84|22.76|22.89|22.81|22.79|22.71|196
1615287300000|2021-03-09 10:55:00|22.85|22.77|22.84|22.76|22.9|22.82|22.84|22.76|42
1615287600000|2021-03-09 11:00:00|22.87|22.79|22.79|22.71|22.89|22.81|22.79|22.71|32
1615287900000|2021-03-09 11:05:00|22.78|22.7|22.71|22.63|22.79|22.71|22.69|22.61|138
1615288200000|2021-03-09 11:10:00|22.74|22.66|22.74|22.66|22.74|22.66|22.69|22.61|116
1615288500000|2021-03-09 11:15:00|22.77|22.69|22.74|22.66|22.79|22.71|22.71|22.63|73
1615288800000|2021-03-09 11:20:00|22.76|22.68|22.79|22.71|22.79|22.71|22.74|22.66|75
1615289100000|2021-03-09 11:25:00|22.78|22.7|22.78|22.7|22.79|22.71|22.73|22.65|83
1615289400000|2021-03-09 11:30:00|22.75|22.67|22.78|22.7|22.78|22.7|22.73|22.65|36
1615289700000|2021-03-09 11:35:00|22.73|22.65|22.74|22.66|22.76|22.68|22.73|22.65|87
1615290000000|2021-03-09 11:40:00|22.78|22.7|22.76|22.68|22.78|22.7|22.73|22.65|1
1615290300000|2021-03-09 11:45:00|22.75|22.67|22.78|22.7|22.79|22.71|22.73|22.65|52
1615290600000|2021-03-09 11:50:00|22.79|22.71|22.79|22.71|22.81|22.73|22.78|22.7|141
1615290900000|2021-03-09 11:55:00|22.81|22.73|22.84|22.76|22.84|22.76|22.79|22.71|80
1615291200000|2021-03-09 12:00:00|22.86|22.78|22.89|22.81|22.92|22.84|22.84|22.76|71
1615291500000|2021-03-09 12:05:00|22.91|22.83|22.89|22.81|22.91|22.83|22.89|22.81|48
1615291800000|2021-03-09 12:10:00|22.87|22.79|22.84|22.76|22.89|22.81|22.84|22.76|106
1615292100000|2021-03-09 12:15:00|22.85|22.77|22.94|22.86|22.94|22.86|22.84|22.76|36
1615292400000|2021-03-09 12:20:00|22.93|22.85|22.91|22.83|22.94|22.86|22.91|22.83|76
1615292700000|2021-03-09 12:25:00|22.9|22.82|22.91|22.83|22.94|22.86|22.89|22.81|22
1615293000000|2021-03-09 12:30:00|22.9|22.82|22.95|22.87|22.95|22.87|22.88|22.8|15
1615293300000|2021-03-09 12:35:00|22.91|22.83|22.98|22.9|23|22.92|22.91|22.83|61
1615293600000|2021-03-09 12:40:00|23.01|22.93|22.95|22.87|23.01|22.93|22.95|22.87|91
1615293900000|2021-03-09 12:45:00|22.93|22.85|23|22.92|23|22.92|22.91|22.83|2
1615294200000|2021-03-09 12:50:00|22.98|22.9|22.96|22.88|23|22.92|22.95|22.87|1
1615294500000|2021-03-09 12:55:00|22.95|22.87|22.95|22.87|22.96|22.88|22.95|22.87|20
1615294800000|2021-03-09 13:00:00|22.96|22.88|22.95|22.87|22.96|22.88|22.95|22.87|94
1615295100000|2021-03-09 13:05:00|22.91|22.83|22.91|22.83|22.95|22.87|22.88|22.8|59
1615295400000|2021-03-09 13:10:00|22.9|22.82|22.88|22.8|22.91|22.83|22.85|22.77|162
1615295700000|2021-03-09 13:15:00|22.9|22.82|22.88|22.8|22.9|22.82|22.85|22.77|30
1615296000000|2021-03-09 13:20:00|22.9|22.82|22.85|22.77|22.9|22.82|22.83|22.75|35
1615296300000|2021-03-09 13:25:00|22.86|22.78|22.9|22.82|22.9|22.82|22.85|22.77|122
1615296600000|2021-03-09 13:30:00|22.87|22.79|22.95|22.87|22.95|22.87|22.87|22.79|125
1615296900000|2021-03-09 13:35:00|22.93|22.85|22.95|22.87|22.95|22.87|22.9|22.82|36
1615297200000|2021-03-09 13:40:00|22.93|22.85|22.9|22.82|22.93|22.85|22.9|22.82|85
1615297500000|2021-03-09 13:45:00|||||||||2088
1615297800000|2021-03-09 13:50:00|22.88|22.8|22.88|22.8|22.9|22.82|22.85|22.77|68
1615298100000|2021-03-09 13:55:00|22.87|22.79|22.86|22.78|22.9|22.82|22.82|22.74|130
1615298400000|2021-03-09 14:00:00|22.85|22.77|22.76|22.68|22.86|22.78|22.75|22.67|222
1615298700000|2021-03-09 14:05:00|22.75|22.67|22.76|22.68|22.76|22.68|22.72|22.64|212
1615299000000|2021-03-09 14:10:00|22.77|22.69|22.71|22.63|22.77|22.69|22.71|22.63|151
1615299300000|2021-03-09 14:15:00|22.76|22.68|22.77|22.69|22.86|22.78|22.76|22.68|93
1615299600000|2021-03-09 14:20:00|22.82|22.74|22.87|22.79|22.87|22.79|22.8|22.72|182
1615299900000|2021-03-09 14:25:00|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|110
1615300200000|2021-03-09 14:30:00|22.81|22.73|22.82|22.74|22.87|22.79|22.76|22.68|1142
1615300500000|2021-03-09 14:35:00|22.81|22.73|22.82|22.74|22.87|22.79|22.77|22.69|334
1615300800000|2021-03-09 14:40:00|22.85|22.77|22.84|22.76|22.93|22.85|22.81|22.73|361
1615301100000|2021-03-09 14:45:00|22.83|22.75|22.8|22.72|22.86|22.78|22.74|22.66|713
1615301400000|2021-03-09 14:50:00|22.81|22.73|22.74|22.66|22.86|22.78|22.71|22.63|457
1615301700000|2021-03-09 14:55:00|22.73|22.65|22.76|22.68|22.76|22.68|22.7|22.62|349
1615302000000|2021-03-09 15:00:00|22.75|22.67|22.71|22.63|22.81|22.73|22.7|22.62|797
1615302300000|2021-03-09 15:05:00|22.73|22.65|22.74|22.66|22.75|22.67|22.65|22.57|368
1615302600000|2021-03-09 15:10:00|22.75|22.67|22.79|22.71|22.79|22.71|22.69|22.61|783
1615302900000|2021-03-09 15:15:00|22.74|22.66|22.69|22.61|22.79|22.71|22.64|22.56|296
1615303200000|2021-03-09 15:20:00|22.68|22.6|22.68|22.6|22.69|22.61|22.63|22.55|268
1615303500000|2021-03-09 15:25:00|22.67|22.59|22.66|22.58|22.68|22.6|22.57|22.49|323
1615303800000|2021-03-09 15:30:00|22.62|22.54|22.62|22.54|22.67|22.59|22.57|22.49|473
1615304100000|2021-03-09 15:35:00|22.64|22.56|22.61|22.53|22.66|22.58|22.61|22.53|185
1615304400000|2021-03-09 15:40:00|22.62|22.54|22.61|22.53|22.65|22.57|22.58|22.5|643
1615304700000|2021-03-09 15:45:00|22.6|22.52|22.66|22.58|22.66|22.58|22.6|22.52|334
1615305000000|2021-03-09 15:50:00|22.65|22.57|22.7|22.62|22.7|22.62|22.65|22.57|147
1615305300000|2021-03-09 15:55:00|22.66|22.58|22.65|22.57|22.7|22.62|22.61|22.53|382
1615305600000|2021-03-09 16:00:00|22.66|22.58|22.61|22.53|22.68|22.6|22.61|22.53|654
1615305900000|2021-03-09 16:05:00|22.62|22.54|22.66|22.58|22.67|22.59|22.62|22.54|193
1615306200000|2021-03-09 16:10:00|22.71|22.63|22.62|22.54|22.71|22.63|22.62|22.54|268
1615306500000|2021-03-09 16:15:00|22.61|22.53|22.56|22.48|22.61|22.53|22.52|22.44|597
1615306800000|2021-03-09 16:20:00|22.52|22.44|22.52|22.44|22.57|22.49|22.47|22.39|829
1615307100000|2021-03-09 16:25:00|22.47|22.39|22.52|22.44|22.54|22.46|22.47|22.39|594
1615307400000|2021-03-09 16:30:00|22.56|22.48|22.54|22.46|22.57|22.49|22.49|22.41|615
1615307700000|2021-03-09 16:35:00|22.52|22.44|22.5|22.42|22.54|22.46|22.49|22.41|288
1615308000000|2021-03-09 16:40:00|22.49|22.41|22.5|22.42|22.5|22.42|22.49|22.41|96
1615308300000|2021-03-09 16:45:00|22.49|22.41|22.49|22.41|22.5|22.42|22.49|22.41|21
1615308600000|2021-03-09 16:50:00|22.48|22.4|22.46|22.38|22.48|22.4|22.46|22.38|464
1615308900000|2021-03-09 16:55:00|22.43|22.35|22.47|22.39|22.47|22.39|22.32|22.24|1591
1615309200000|2021-03-09 17:00:00|22.48|22.4|22.48|22.4|22.53|22.45|22.47|22.39|201
1615309500000|2021-03-09 17:05:00|22.5|22.42|22.48|22.4|22.53|22.45|22.48|22.4|212
1615309800000|2021-03-09 17:10:00|22.49|22.41|22.47|22.39|22.55|22.47|22.47|22.39|483
1615310100000|2021-03-09 17:15:00|22.5|22.42|22.5|22.42|22.5|22.42|22.47|22.39|185
1615310400000|2021-03-09 17:20:00|22.51|22.43|22.47|22.39|22.52|22.44|22.44|22.36|75
1615310700000|2021-03-09 17:25:00|22.46|22.38|22.46|22.38|22.47|22.39|22.46|22.38|0
1615311000000|2021-03-09 17:30:00|22.47|22.39|22.47|22.39|22.47|22.39|22.46|22.38|3
1615311300000|2021-03-09 17:35:00|22.46|22.38|22.46|22.38|22.46|22.38|22.44|22.36|59
1615311600000|2021-03-09 17:40:00|22.45|22.37|22.43|22.35|22.46|22.38|22.43|22.35|28
1615311900000|2021-03-09 17:45:00|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|2
1615312200000|2021-03-09 17:50:00|22.43|22.35|22.46|22.38|22.47|22.39|22.43|22.35|92
1615312500000|2021-03-09 17:55:00|22.47|22.39|22.46|22.38|22.51|22.43|22.46|22.38|136
1615312800000|2021-03-09 18:00:00|22.42|22.34|22.39|22.31|22.47|22.39|22.39|22.31|24
1615313100000|2021-03-09 18:05:00|22.41|22.33|22.41|22.33|22.42|22.34|22.39|22.31|106
1615313400000|2021-03-09 18:10:00|22.42|22.34|22.41|22.33|22.42|22.34|22.41|22.33|52
1615313700000|2021-03-09 18:15:00|22.42|22.34|22.42|22.34|22.42|22.34|22.41|22.33|0
1615314000000|2021-03-09 18:20:00|22.41|22.33|22.46|22.38|22.47|22.39|22.41|22.33|7
1615314300000|2021-03-09 18:25:00|22.47|22.39|22.46|22.38|22.51|22.43|22.46|22.38|6
1615314600000|2021-03-09 18:30:00|22.44|22.36|22.46|22.38|22.46|22.38|22.43|22.35|6
1615314900000|2021-03-09 18:35:00|22.45|22.37|22.41|22.33|22.46|22.38|22.41|22.33|0
1615315200000|2021-03-09 18:40:00|22.42|22.34|22.41|22.33|22.46|22.38|22.41|22.33|6
1615315500000|2021-03-09 18:45:00|22.44|22.36|22.41|22.33|22.45|22.37|22.41|22.33|2
1615315800000|2021-03-09 18:50:00|22.43|22.35|22.5|22.42|22.53|22.45|22.43|22.35|26
1615316100000|2021-03-09 18:55:00|22.52|22.44|22.5|22.42|22.52|22.44|22.5|22.42|0
1615316400000|2021-03-09 19:00:00|22.49|22.41|22.44|22.36|22.49|22.41|22.44|22.36|11
1615316700000|2021-03-09 19:05:00|22.42|22.34|22.4|22.32|22.45|22.37|22.39|22.31|6
1615317000000|2021-03-09 19:10:00|22.41|22.33|22.36|22.28|22.41|22.33|22.36|22.28|0
1615317300000|2021-03-09 19:15:00|22.4|22.32|22.5|22.42|22.5|22.42|22.38|22.3|0
1615317600000|2021-03-09 19:20:00|22.49|22.41|22.5|22.42|22.5|22.42|22.47|22.39|0
1615317900000|2021-03-09 19:25:00|22.51|22.43|22.48|22.4|22.55|22.47|22.45|22.37|1
1615318200000|2021-03-09 19:30:00|22.47|22.39|22.43|22.35|22.47|22.39|22.43|22.35|0
1615318500000|2021-03-09 19:35:00|22.42|22.34|22.43|22.35|22.43|22.35|22.42|22.34|0
1615318800000|2021-03-09 19:40:00|22.42|22.34|22.38|22.3|22.42|22.34|22.36|22.28|0
1615319100000|2021-03-09 19:45:00|22.4|22.32|22.38|22.3|22.41|22.33|22.38|22.3|0
1615319400000|2021-03-09 19:50:00|22.39|22.31|22.41|22.33|22.41|22.33|22.39|22.31|0
1615319700000|2021-03-09 19:55:00|22.39|22.31|22.46|22.38|22.46|22.38|22.38|22.3|2
1615320000000|2021-03-09 20:00:00|22.44|22.36|22.43|22.35|22.44|22.36|22.42|22.34|0
1615320300000|2021-03-09 20:05:00|22.44|22.36|22.41|22.33|22.5|22.36|22.41|22.25|0
1615320600000|2021-03-09 20:10:00|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|0
1615320900000|2021-03-09 20:15:00|22.37|22.29|22.32|22.24|22.39|22.31|22.32|22.24|0
1615321200000|2021-03-09 20:20:00|22.33|22.25|22.36|22.28|22.37|22.29|22.33|22.25|0
1615321800000|2021-03-09 20:30:00|22.37|22.29|22.37|22.29|22.45|22.31|22.37|22.2|3
1615322100000|2021-03-09 20:35:00|22.39|22.31|22.46|22.21|22.46|22.37|22.37|22.21|8
1615322400000|2021-03-09 20:40:00|22.44|22.19|22.42|22.34|22.46|22.35|22.4|22.19|0
1615322700000|2021-03-09 20:45:00|22.43|22.35|22.43|22.35|22.46|22.38|22.42|22.34|0
1615323000000|2021-03-09 20:50:00|22.44|22.36|22.51|22.26|22.54|22.46|22.43|22.26|99
1615323300000|2021-03-09 20:55:00|22.49|22.24|22.53|22.45|22.61|22.5|22.48|22.24|39
1615335300000|2021-03-10 00:15:00|22.64|22.34|22.64|22.34|22.69|22.42|22.62|22.34|0
1615335600000|2021-03-10 00:20:00|22.61|22.36|22.66|22.41|22.66|22.41|22.61|22.36|0
1615335900000|2021-03-10 00:25:00|22.68|22.38|22.65|22.4|22.68|22.41|22.65|22.38|0
1615336200000|2021-03-10 00:30:00|22.68|22.38|22.65|22.4|22.68|22.41|22.65|22.38|0
1615336500000|2021-03-10 00:35:00|22.66|22.41|22.65|22.4|22.68|22.41|22.63|22.38|0
1615336800000|2021-03-10 00:40:00|22.63|22.38|22.65|22.4|22.66|22.41|22.6|22.33|0
1615337100000|2021-03-10 00:45:00|22.66|22.41|22.66|22.41|22.68|22.43|22.63|22.38|0
1615337400000|2021-03-10 00:50:00|22.67|22.42|22.66|22.41|22.69|22.44|22.66|22.38|0
1615337700000|2021-03-10 00:55:00|22.67|22.42|22.66|22.41|22.68|22.42|22.66|22.38|0
1615338000000|2021-03-10 01:00:00|22.67|22.42|22.65|22.4|22.69|22.44|22.61|22.33|0
1615338300000|2021-03-10 01:05:00|22.61|22.36|22.6|22.35|22.63|22.36|22.6|22.33|0
1615338600000|2021-03-10 01:10:00|22.61|22.36|22.6|22.35|22.63|22.36|22.56|22.31|0
1615338900000|2021-03-10 01:15:00|22.61|22.36|22.63|22.38|22.63|22.38|22.6|22.33|0
1615339200000|2021-03-10 01:20:00|22.65|22.35|22.66|22.41|22.66|22.41|22.6|22.33|0
1615339500000|2021-03-10 01:25:00|22.68|22.38|22.65|22.4|22.69|22.42|22.65|22.38|0
1615339800000|2021-03-10 01:30:00|22.68|22.38|22.72|22.47|22.72|22.56|22.62|22.38|0
1615340100000|2021-03-10 01:35:00|22.63|22.55|22.73|22.48|22.75|22.56|22.63|22.47|1
1615340400000|2021-03-10 01:40:00|22.72|22.47|22.73|22.48|22.74|22.53|22.61|22.44|0
1615340700000|2021-03-10 01:45:00|22.72|22.47|22.7|22.45|22.76|22.51|22.7|22.45|0
1615341000000|2021-03-10 01:50:00|22.71|22.46|22.74|22.49|22.76|22.49|22.69|22.44|0
1615341300000|2021-03-10 01:55:00|22.73|22.48|22.74|22.49|22.74|22.49|22.7|22.43|0
1615341600000|2021-03-10 02:00:00|22.73|22.48|22.74|22.49|22.74|22.49|22.73|22.48|0
1615341900000|2021-03-10 02:05:00|22.73|22.48|22.76|22.51|22.77|22.52|22.73|22.48|0
1615342200000|2021-03-10 02:10:00|22.75|22.5|22.76|22.51|22.76|22.59|22.67|22.48|0
1615342500000|2021-03-10 02:15:00|22.75|22.5|22.73|22.48|22.76|22.51|22.73|22.48|0
1615342800000|2021-03-10 02:20:00|22.72|22.47|22.73|22.48|22.74|22.56|22.64|22.47|0
1615343100000|2021-03-10 02:25:00|22.74|22.49|22.73|22.48|22.74|22.49|22.72|22.47|0
1615343400000|2021-03-10 02:30:00|22.74|22.49|22.73|22.48|22.77|22.52|22.73|22.48|0
1615343700000|2021-03-10 02:35:00|22.74|22.49|22.77|22.52|22.77|22.52|22.73|22.48|0
1615344000000|2021-03-10 02:40:00|22.75|22.5|22.74|22.49|22.77|22.52|22.71|22.46|0
1615344300000|2021-03-10 02:45:00|22.73|22.48|22.71|22.46|22.73|22.48|22.71|22.46|0
1615344600000|2021-03-10 02:50:00|22.7|22.45|22.7|22.45|22.71|22.46|22.68|22.43|0
1615344900000|2021-03-10 02:55:00|22.71|22.46|22.71|22.46|22.73|22.46|22.7|22.43|2
1615345200000|2021-03-10 03:00:00|22.7|22.45|22.7|22.45|22.71|22.46|22.68|22.43|0
1615345500000|2021-03-10 03:05:00|22.71|22.46|22.7|22.45|22.71|22.46|22.7|22.45|0
1615345800000|2021-03-10 03:10:00|22.72|22.42|22.67|22.42|22.72|22.45|22.67|22.42|0
1615346100000|2021-03-10 03:15:00|22.68|22.43|22.68|22.43|22.68|22.43|22.67|22.42|0
1615346400000|2021-03-10 03:20:00|22.67|22.42|22.67|22.42|22.7|22.43|22.67|22.4|0
1615346700000|2021-03-10 03:25:00|22.68|22.43|22.67|22.42|22.7|22.43|22.67|22.4|0
1615347000000|2021-03-10 03:30:00|22.68|22.43|22.67|22.42|22.68|22.43|22.67|22.42|0
1615347900000|2021-03-10 03:45:00|22.68|22.43|22.67|22.42|22.68|22.43|22.67|22.42|0
1615348500000|2021-03-10 03:55:00|22.68|22.43|22.71|22.46|22.71|22.46|22.68|22.43|0
1615348800000|2021-03-10 04:00:00|22.72|22.47|22.71|22.46|22.72|22.47|22.71|22.46|0
1615349100000|2021-03-10 04:05:00|22.72|22.47|22.74|22.49|22.74|22.49|22.71|22.46|0
1615349700000|2021-03-10 04:15:00|22.72|22.47|22.71|22.46|22.72|22.47|22.71|22.46|0
1615350600000|2021-03-10 04:30:00|22.69|22.44|22.63|22.38|22.71|22.44|22.62|22.36|0
1615350900000|2021-03-10 04:35:00|22.62|22.37|22.6|22.35|22.62|22.37|22.6|22.35|0
1615351200000|2021-03-10 04:40:00|22.62|22.37|22.62|22.37|22.62|22.37|22.6|22.35|0
1615351500000|2021-03-10 04:45:00|22.6|22.35|22.63|22.38|22.63|22.38|22.6|22.35|0
1615351800000|2021-03-10 04:50:00|22.67|22.42|22.68|22.43|22.68|22.43|22.65|22.4|0
1615352100000|2021-03-10 04:55:00|22.7|22.4|22.67|22.42|22.7|22.43|22.63|22.36|0
1615352400000|2021-03-10 05:00:00|22.68|22.43|22.82|22.57|22.83|22.58|22.62|22.43|1
1615352700000|2021-03-10 05:05:00|22.83|22.58|22.84|22.59|22.84|22.66|22.74|22.57|1
1615353000000|2021-03-10 05:10:00|22.83|22.58|22.83|22.58|22.84|22.67|22.75|22.58|0
1615353300000|2021-03-10 05:15:00|22.84|22.59|22.83|22.58|22.84|22.67|22.74|22.57|0
1615353600000|2021-03-10 05:20:00|22.84|22.59|22.82|22.57|22.84|22.66|22.74|22.57|0
1615353900000|2021-03-10 05:25:00|22.83|22.58|22.84|22.59|22.85|22.68|22.74|22.57|0
1615354200000|2021-03-10 05:30:00|22.83|22.58|22.74|22.49|22.83|22.65|22.66|22.39|0
1615354500000|2021-03-10 05:35:00|22.73|22.48|22.68|22.43|22.74|22.49|22.68|22.41|0
1615354800000|2021-03-10 05:40:00|22.69|22.44|22.69|22.44|22.69|22.44|22.68|22.43|0
1615355100000|2021-03-10 05:45:00|22.71|22.41|22.73|22.48|22.73|22.48|22.68|22.41|0
1615355400000|2021-03-10 05:50:00|22.74|22.49|22.73|22.48|22.74|22.49|22.73|22.48|0
1615355700000|2021-03-10 05:55:00|22.74|22.49|22.68|22.43|22.74|22.49|22.68|22.43|0
1615356000000|2021-03-10 06:00:00|22.69|22.44|22.68|22.43|22.71|22.44|22.63|22.36|0
1615356300000|2021-03-10 06:05:00|22.66|22.38|22.73|22.48|22.73|22.48|22.63|22.36|0
1615356600000|2021-03-10 06:10:00|22.74|22.49|22.77|22.52|22.77|22.52|22.74|22.49|0
1615356900000|2021-03-10 06:15:00|22.74|22.49|22.74|22.49|22.74|22.49|22.73|22.48|0
1615357200000|2021-03-10 06:20:00|22.75|22.5|22.78|22.53|22.8|22.61|22.69|22.49|0
1615357500000|2021-03-10 06:25:00|22.7|22.62|22.77|22.52|22.78|22.62|22.7|22.52|0
1615357800000|2021-03-10 06:30:00|22.78|22.53|22.78|22.53|22.78|22.53|22.78|22.53|0
1615358100000|2021-03-10 06:35:00|22.77|22.52|22.76|22.51|22.78|22.61|22.69|22.49|0
1615358400000|2021-03-10 06:40:00|22.74|22.49|22.66|22.58|22.76|22.58|22.66|22.49|0
1615358700000|2021-03-10 06:45:00|22.74|22.49|22.78|22.53|22.78|22.63|22.65|22.49|0
1615359000000|2021-03-10 06:50:00|22.69|22.61|22.69|22.61|22.78|22.62|22.68|22.52|0
1615359300000|2021-03-10 06:55:00|22.78|22.53|22.69|22.61|22.78|22.61|22.69|22.52|0
1615359600000|2021-03-10 07:00:00|22.78|22.53|22.7|22.62|22.81|22.64|22.66|22.53|35
1615359900000|2021-03-10 07:05:00|22.69|22.61|22.67|22.59|22.69|22.61|22.67|22.59|25
1615360200000|2021-03-10 07:10:00|22.69|22.61|22.69|22.61|22.69|22.61|22.67|22.59|12
1615360800000|2021-03-10 07:20:00|22.7|22.62|22.65|22.57|22.7|22.62|22.65|22.57|15
1615361100000|2021-03-10 07:25:00|22.64|22.56|22.6|22.52|22.64|22.56|22.59|22.51|40
1615361400000|2021-03-10 07:30:00|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|0
1615361700000|2021-03-10 07:35:00|22.59|22.51|22.6|22.52|22.6|22.52|22.59|22.51|10
1615362000000|2021-03-10 07:40:00|22.59|22.51|22.63|22.55|22.66|22.58|22.59|22.51|128
1615362300000|2021-03-10 07:45:00|22.65|22.57|22.61|22.53|22.65|22.57|22.6|22.52|37
1615362600000|2021-03-10 07:50:00|||||||||6
1615362900000|2021-03-10 07:55:00|22.6|22.52|22.61|22.53|22.61|22.53|22.6|22.52|68
1615363200000|2021-03-10 08:00:00|22.63|22.55|22.64|22.56|22.7|22.62|22.6|22.52|253
1615363500000|2021-03-10 08:05:00|22.62|22.54|22.61|22.53|22.75|22.67|22.58|22.5|483
1615363800000|2021-03-10 08:10:00|22.6|22.52|22.56|22.48|22.61|22.53|22.55|22.47|220
1615364100000|2021-03-10 08:15:00|22.6|22.52|22.55|22.47|22.6|22.52|22.55|22.47|44
1615364400000|2021-03-10 08:20:00|22.6|22.52|22.5|22.42|22.6|22.52|22.5|22.42|156
1615364700000|2021-03-10 08:25:00|22.51|22.43|22.53|22.45|22.55|22.47|22.5|22.42|139
1615365000000|2021-03-10 08:30:00|22.55|22.47|22.46|22.38|22.55|22.47|22.46|22.38|63
1615365300000|2021-03-10 08:35:00|22.43|22.35|22.46|22.38|22.46|22.38|22.43|22.35|93
1615365600000|2021-03-10 08:40:00|22.41|22.33|22.41|22.33|22.46|22.38|22.41|22.33|174
1615365900000|2021-03-10 08:45:00|22.46|22.38|22.45|22.37|22.46|22.38|22.43|22.35|3
1615366200000|2021-03-10 08:50:00|22.43|22.35|22.45|22.37|22.45|22.37|22.41|22.33|27
1615366500000|2021-03-10 08:55:00|22.46|22.38|22.45|22.37|22.46|22.38|22.41|22.33|23
1615366800000|2021-03-10 09:00:00|22.46|22.38|22.51|22.43|22.55|22.47|22.45|22.37|81
1615367100000|2021-03-10 09:05:00|22.5|22.42|22.41|22.33|22.5|22.42|22.41|22.33|58
1615367400000|2021-03-10 09:10:00|22.45|22.37|22.4|22.32|22.46|22.38|22.4|22.32|81
1615367700000|2021-03-10 09:15:00|22.41|22.33|22.41|22.33|22.41|22.33|22.4|22.32|49
1615368000000|2021-03-10 09:20:00|22.45|22.37|22.43|22.35|22.46|22.38|22.41|22.33|79
1615368300000|2021-03-10 09:25:00|22.41|22.33|22.47|22.39|22.47|22.39|22.41|22.33|44
1615368600000|2021-03-10 09:30:00|22.46|22.38|22.51|22.43|22.51|22.43|22.46|22.38|73
1615368900000|2021-03-10 09:35:00|22.49|22.41|22.46|22.38|22.51|22.43|22.42|22.34|35
1615369200000|2021-03-10 09:40:00|22.47|22.39|22.46|22.38|22.47|22.39|22.44|22.36|164
1615369500000|2021-03-10 09:45:00|22.47|22.39|22.51|22.43|22.51|22.43|22.46|22.38|15
1615369800000|2021-03-10 09:50:00|22.52|22.44|22.46|22.38|22.52|22.44|22.46|22.38|75
1615370100000|2021-03-10 09:55:00|22.47|22.39|22.51|22.43|22.51|22.43|22.46|22.38|7
1615370400000|2021-03-10 10:00:00|||||||||2
1615370700000|2021-03-10 10:05:00|22.5|22.42|22.49|22.41|22.51|22.43|22.46|22.38|0
1615371000000|2021-03-10 10:10:00|22.48|22.4|22.51|22.43|22.51|22.43|22.48|22.4|0
1615371300000|2021-03-10 10:15:00|22.49|22.41|22.51|22.43|22.51|22.43|22.49|22.41|11
1615371600000|2021-03-10 10:20:00|22.55|22.47|22.51|22.43|22.55|22.47|22.51|22.43|82
1615371900000|2021-03-10 10:25:00|22.56|22.48|22.56|22.48|22.56|22.48|22.53|22.45|161
1615372200000|2021-03-10 10:30:00|22.57|22.49|22.57|22.49|22.57|22.49|22.56|22.48|22
1615372500000|2021-03-10 10:35:00|22.56|22.48|22.52|22.44|22.56|22.48|22.51|22.43|58
1615372800000|2021-03-10 10:40:00|22.56|22.48|22.56|22.48|22.57|22.49|22.53|22.45|83
1615373100000|2021-03-10 10:45:00|22.54|22.46|22.56|22.48|22.56|22.48|22.51|22.43|8
1615373400000|2021-03-10 10:50:00|22.61|22.53|22.58|22.5|22.61|22.53|22.56|22.48|75
1615373700000|2021-03-10 10:55:00|22.56|22.48|22.55|22.47|22.6|22.52|22.55|22.47|56
1615374000000|2021-03-10 11:00:00|22.56|22.48|22.55|22.47|22.6|22.52|22.55|22.47|22
1615374300000|2021-03-10 11:05:00|22.53|22.45|22.5|22.42|22.53|22.45|22.5|22.42|15
1615374600000|2021-03-10 11:10:00|22.51|22.43|22.5|22.42|22.51|22.43|22.5|22.42|26
1615374900000|2021-03-10 11:15:00|22.51|22.43|22.5|22.42|22.55|22.47|22.5|22.42|27
1615375200000|2021-03-10 11:20:00|22.51|22.43|22.55|22.47|22.56|22.48|22.51|22.43|2
1615375500000|2021-03-10 11:25:00|22.56|22.48|22.62|22.54|22.62|22.54|22.55|22.47|143
1615375800000|2021-03-10 11:30:00|22.6|22.52|22.62|22.54|22.62|22.54|22.57|22.49|2
1615376100000|2021-03-10 11:35:00|22.57|22.49|22.57|22.49|22.62|22.54|22.57|22.49|44
1615376400000|2021-03-10 11:40:00|22.6|22.52|22.63|22.55|22.65|22.57|22.6|22.52|27
1615376700000|2021-03-10 11:45:00|22.65|22.57|22.63|22.55|22.65|22.57|22.6|22.52|219
1615377000000|2021-03-10 11:50:00|22.62|22.54|22.52|22.44|22.62|22.54|22.52|22.44|66
1615377300000|2021-03-10 11:55:00|22.53|22.45|22.47|22.39|22.53|22.45|22.47|22.39|22
1615377600000|2021-03-10 12:00:00|22.42|22.34|22.42|22.34|22.48|22.4|22.42|22.34|75
1615377900000|2021-03-10 12:05:00|22.45|22.37|22.48|22.4|22.48|22.4|22.45|22.37|22
1615378200000|2021-03-10 12:10:00|22.45|22.37|22.42|22.34|22.48|22.4|22.42|22.34|110
1615378500000|2021-03-10 12:15:00|22.4|22.32|22.43|22.35|22.43|22.35|22.38|22.3|49
1615378800000|2021-03-10 12:20:00|22.42|22.34|22.42|22.34|22.43|22.35|22.38|22.3|45
1615379100000|2021-03-10 12:25:00|22.4|22.32|22.47|22.39|22.47|22.39|22.4|22.32|26
1615379400000|2021-03-10 12:30:00|22.45|22.37|22.47|22.39|22.48|22.4|22.45|22.37|89
1615379700000|2021-03-10 12:35:00|22.45|22.37|22.52|22.44|22.52|22.44|22.45|22.37|75
1615380000000|2021-03-10 12:40:00|22.5|22.42|22.5|22.42|22.52|22.44|22.47|22.39|17
1615380300000|2021-03-10 12:45:00|22.52|22.44|22.51|22.43|22.52|22.44|22.5|22.42|11
1615380600000|2021-03-10 12:50:00|22.52|22.44|22.52|22.44|22.52|22.44|22.51|22.43|9
1615380900000|2021-03-10 12:55:00|22.51|22.43|22.51|22.43|22.54|22.46|22.51|22.43|57
1615381200000|2021-03-10 13:00:00|22.47|22.39|22.51|22.43|22.52|22.44|22.46|22.38|209
1615381500000|2021-03-10 13:05:00|22.52|22.44|22.56|22.48|22.61|22.53|22.51|22.43|95
1615381800000|2021-03-10 13:10:00|22.52|22.44|22.51|22.43|22.56|22.48|22.51|22.43|118
1615382100000|2021-03-10 13:15:00|22.47|22.39|22.46|22.38|22.47|22.39|22.44|22.36|94
1615382400000|2021-03-10 13:20:00|22.44|22.36|22.46|22.38|22.46|22.38|22.42|22.34|6
1615382700000|2021-03-10 13:25:00|22.44|22.36|22.42|22.34|22.46|22.38|22.41|22.33|234
1615383000000|2021-03-10 13:30:00|22.41|22.33|22.22|22.14|22.41|22.33|22.19|22.11|942
1615383300000|2021-03-10 13:35:00|22.24|22.16|22.34|22.26|22.42|22.34|22.24|22.16|247
1615383600000|2021-03-10 13:40:00|22.32|22.24|22.26|22.18|22.37|22.29|22.26|22.18|275
1615383900000|2021-03-10 13:45:00|22.27|22.19|22.26|22.18|22.31|22.23|22.26|22.18|298
1615384200000|2021-03-10 13:50:00|22.27|22.19|22.26|22.18|22.27|22.19|22.22|22.14|280
1615384500000|2021-03-10 13:55:00|22.24|22.16|22.21|22.13|22.27|22.19|22.21|22.13|253
1615384800000|2021-03-10 14:00:00|22.22|22.14|22.21|22.13|22.26|22.18|22.21|22.13|766
1615385100000|2021-03-10 14:05:00|22.17|22.09|22.12|22.04|22.17|22.09|22.12|22.04|110
1615385400000|2021-03-10 14:10:00|22.13|22.05|22.14|22.06|22.17|22.09|22.12|22.04|399
1615385700000|2021-03-10 14:15:00|22.16|22.08|22.17|22.09|22.17|22.09|22.12|22.04|139
1615386000000|2021-03-10 14:20:00|22.18|22.1|22.13|22.05|22.2|22.12|22.12|22.04|187
1615386300000|2021-03-10 14:25:00|22.12|22.04|22.13|22.05|22.18|22.1|22.08|22|434
1615386600000|2021-03-10 14:30:00|22.14|22.06|22.19|22.11|22.23|22.15|22.13|22.05|378
1615386900000|2021-03-10 14:35:00|22.18|22.1|22.21|22.13|22.23|22.15|22.14|22.06|344
1615387200000|2021-03-10 14:40:00|22.23|22.15|22.18|22.1|22.26|22.18|22.17|22.09|82
1615387500000|2021-03-10 14:45:00|22.2|22.12|22.2|22.12|22.23|22.15|22.18|22.1|164
1615387800000|2021-03-10 14:50:00|22.18|22.1|22.12|22.04|22.2|22.12|22.09|22.01|671
1615388100000|2021-03-10 14:55:00|22.11|22.03|22.2|22.12|22.23|22.15|22.07|21.99|351
1615388400000|2021-03-10 15:00:00|22.18|22.1|22.17|22.09|22.22|22.14|22.07|21.99|690
1615388700000|2021-03-10 15:05:00|22.16|22.08|22.21|22.13|22.21|22.13|22.14|22.06|428
1615389000000|2021-03-10 15:10:00|22.22|22.14|22.27|22.19|22.31|22.23|22.16|22.08|830
1615389300000|2021-03-10 15:15:00|22.26|22.18|22.22|22.14|22.27|22.19|22.21|22.13|121
1615389600000|2021-03-10 15:20:00|22.21|22.13|22.27|22.19|22.32|22.24|22.17|22.09|191
1615389900000|2021-03-10 15:25:00|22.31|22.23|22.32|22.24|22.32|22.24|22.26|22.18|121
1615390200000|2021-03-10 15:30:00|22.31|22.23|22.21|22.13|22.31|22.23|22.19|22.11|268
1615390500000|2021-03-10 15:35:00|22.16|22.08|22.27|22.19|22.31|22.23|22.16|22.08|290
1615390800000|2021-03-10 15:40:00|22.26|22.18|22.21|22.13|22.31|22.23|22.2|22.12|461
1615391100000|2021-03-10 15:45:00|22.19|22.11|22.16|22.08|22.21|22.13|22.13|22.05|596
1615391400000|2021-03-10 15:50:00|22.2|22.12|22.27|22.19|22.37|22.29|22.18|22.1|346
1615391700000|2021-03-10 15:55:00|22.26|22.18|22.26|22.18|22.32|22.24|22.26|22.18|251
1615392000000|2021-03-10 16:00:00|22.22|22.14|22.26|22.18|22.31|22.23|22.21|22.13|1055
1615392300000|2021-03-10 16:05:00|22.27|22.19|22.27|22.19|22.31|22.23|22.24|22.16|275
1615392600000|2021-03-10 16:10:00|22.31|22.23|22.25|22.17|22.31|22.23|22.21|22.13|119
1615392900000|2021-03-10 16:15:00|22.26|22.18|22.28|22.2|22.31|22.23|22.25|22.17|435
1615393200000|2021-03-10 16:20:00|22.26|22.18|22.31|22.23|22.36|22.28|22.26|22.18|470
1615393500000|2021-03-10 16:25:00|22.29|22.21|22.26|22.18|22.32|22.24|22.22|22.14|801
1615393800000|2021-03-10 16:30:00|22.24|22.16|22.24|22.16|22.27|22.19|22.21|22.13|331
1615394100000|2021-03-10 16:35:00|22.26|22.18|22.24|22.16|22.3|22.22|22.22|22.14|127
1615394400000|2021-03-10 16:40:00|22.26|22.18|22.37|22.29|22.42|22.34|22.26|22.18|110
1615394700000|2021-03-10 16:45:00|22.34|22.26|22.29|22.21|22.34|22.26|22.27|22.19|97
1615395000000|2021-03-10 16:50:00|22.27|22.19|22.26|22.18|22.29|22.21|22.21|22.13|246
1615395300000|2021-03-10 16:55:00|22.25|22.17|22.24|22.16|22.26|22.18|22.21|22.13|22
1615395600000|2021-03-10 17:00:00|22.23|22.15|22.27|22.19|22.31|22.23|22.21|22.13|84
1615395900000|2021-03-10 17:05:00|22.29|22.21|22.27|22.19|22.32|22.24|22.27|22.19|115
1615396200000|2021-03-10 17:10:00|22.3|22.22|22.27|22.19|22.3|22.22|22.22|22.14|127
1615396500000|2021-03-10 17:15:00|22.25|22.17|22.28|22.2|22.28|22.2|22.22|22.14|163
1615396800000|2021-03-10 17:20:00|22.27|22.19|22.28|22.2|22.31|22.23|22.27|22.19|18
1615397100000|2021-03-10 17:25:00|22.32|22.24|22.33|22.25|22.38|22.3|22.31|22.23|124
1615397400000|2021-03-10 17:30:00|22.28|22.2|22.33|22.25|22.38|22.3|22.28|22.2|10
1615397700000|2021-03-10 17:35:00|22.31|22.23|22.39|22.31|22.41|22.33|22.31|22.23|22
1615398000000|2021-03-10 17:40:00|22.38|22.3|22.33|22.25|22.39|22.31|22.31|22.23|25
1615398300000|2021-03-10 17:45:00|22.29|22.21|22.23|22.15|22.29|22.21|22.23|22.15|67
1615398600000|2021-03-10 17:50:00|22.24|22.16|22.28|22.2|22.31|22.23|22.24|22.16|13
1615398900000|2021-03-10 17:55:00|22.3|22.22|22.28|22.2|22.32|22.24|22.26|22.18|5
1615399200000|2021-03-10 18:00:00|22.3|22.22|22.28|22.2|22.39|22.31|22.25|22.17|54
1615399500000|2021-03-10 18:05:00|22.25|22.17|22.22|22.14|22.33|22.25|22.22|22.14|66
1615399800000|2021-03-10 18:10:00|22.23|22.15|22.33|22.25|22.33|22.25|22.22|22.14|69
1615400100000|2021-03-10 18:15:00|22.31|22.23|22.33|22.25|22.38|22.3|22.28|22.2|46
1615400400000|2021-03-10 18:20:00|22.31|22.23|22.32|22.24|22.33|22.25|22.27|22.19|2
1615400700000|2021-03-10 18:25:00|22.33|22.25|22.28|22.2|22.33|22.25|22.28|22.2|0
1615401000000|2021-03-10 18:30:00|22.27|22.19|22.36|22.28|22.36|22.28|22.25|22.17|3
1615401300000|2021-03-10 18:35:00|22.35|22.27|22.39|22.31|22.39|22.31|22.33|22.25|60
1615401600000|2021-03-10 18:40:00|22.38|22.3|22.36|22.28|22.38|22.3|22.33|22.25|18
1615401900000|2021-03-10 18:45:00|22.38|22.3|22.44|22.36|22.49|22.41|22.38|22.3|187
1615402200000|2021-03-10 18:50:00|22.41|22.33|22.39|22.31|22.47|22.39|22.37|22.29|18
1615402500000|2021-03-10 18:55:00|22.36|22.28|22.39|22.31|22.39|22.31|22.34|22.26|15
1615402800000|2021-03-10 19:00:00|22.41|22.33|22.31|22.23|22.44|22.36|22.31|22.23|12
1615403100000|2021-03-10 19:05:00|22.33|22.25|22.37|22.29|22.39|22.31|22.31|22.23|0
1615403400000|2021-03-10 19:10:00|22.34|22.26|22.24|22.16|22.34|22.26|22.24|22.16|0
1615403700000|2021-03-10 19:15:00|22.25|22.17|22.24|22.16|22.29|22.21|22.24|22.16|0
1615404000000|2021-03-10 19:20:00|22.25|22.17|22.27|22.19|22.3|22.22|22.25|22.17|0
1615404300000|2021-03-10 19:25:00|22.29|22.21|22.25|22.17|22.3|22.22|22.24|22.16|0
1615404600000|2021-03-10 19:30:00|22.24|22.16|22.28|22.2|22.3|22.22|22.24|22.16|1
1615404900000|2021-03-10 19:35:00|22.27|22.19|22.28|22.2|22.3|22.22|22.25|22.17|1
1615405200000|2021-03-10 19:40:00|22.27|22.19|22.28|22.2|22.28|22.2|22.27|22.19|0
1615405500000|2021-03-10 19:45:00|22.26|22.18|22.23|22.15|22.26|22.18|22.22|22.14|8
1615405800000|2021-03-10 19:50:00|22.25|22.17|22.21|22.13|22.25|22.17|22.2|22.12|0
1615406100000|2021-03-10 19:55:00|22.23|22.15|22.26|22.18|22.26|22.18|22.2|22.12|1
1615406400000|2021-03-10 20:00:00|22.25|22.17|22.33|22.25|22.34|22.25|22.23|22.09|25
1615406700000|2021-03-10 20:05:00|22.32|22.24|22.33|22.25|22.33|22.25|22.3|22.22|6
1615407000000|2021-03-10 20:10:00|22.32|22.24|22.35|22.27|22.35|22.27|22.32|22.24|0
1615407300000|2021-03-10 20:15:00|22.33|22.25|22.36|22.28|22.36|22.28|22.32|22.24|0
1615407900000|2021-03-10 20:25:00|22.38|22.3|22.41|22.33|22.41|22.33|22.36|22.28|13
1615408200000|2021-03-10 20:30:00|22.43|22.35|22.43|22.35|22.46|22.38|22.42|22.34|1
1615408500000|2021-03-10 20:35:00|22.42|22.34|22.42|22.34|22.44|22.36|22.4|22.32|5
1615408800000|2021-03-10 20:40:00|22.44|22.36|22.39|22.31|22.53|22.37|22.37|22.28|12
1615409100000|2021-03-10 20:45:00|22.4|22.32|22.4|22.32|22.4|22.32|22.37|22.29|26
1615409400000|2021-03-10 20:50:00|22.41|22.33|22.4|22.32|22.45|22.37|22.35|22.27|37
1615409700000|2021-03-10 20:55:00|22.38|22.3|22.51|22.26|22.53|22.37|22.37|22.25|38
1615421700000|2021-03-11 00:15:00|22.48|22.23|22.52|22.22|22.52|22.23|22.46|22.21|0
1615422000000|2021-03-11 00:20:00|22.5|22.25|22.52|22.22|22.52|22.25|22.47|22.2|0
1615422300000|2021-03-11 00:25:00|22.49|22.24|22.49|22.24|22.52|22.25|22.49|22.22|0
1615422900000|2021-03-11 00:35:00|22.47|22.22|22.46|22.21|22.47|22.22|22.46|22.21|0
1615423200000|2021-03-11 00:40:00|22.47|22.22|22.49|22.24|22.49|22.24|22.46|22.21|0
1615423800000|2021-03-11 00:50:00|22.5|22.25|22.5|22.25|22.53|22.28|22.49|22.24|0
1615424100000|2021-03-11 00:55:00|22.53|22.28|22.49|22.24|22.53|22.28|22.49|22.22|0
1615424400000|2021-03-11 01:00:00|22.5|22.25|22.49|22.24|22.52|22.25|22.49|22.22|0
1615424700000|2021-03-11 01:05:00|22.52|22.22|22.49|22.24|22.52|22.24|22.49|22.22|0
1615425000000|2021-03-11 01:10:00|22.47|22.22|22.44|22.19|22.49|22.24|22.44|22.19|0
1615425300000|2021-03-11 01:15:00|22.43|22.18|22.47|22.22|22.47|22.22|22.43|22.18|0
1615425600000|2021-03-11 01:20:00|22.46|22.21|22.35|22.27|22.46|22.33|22.35|22.21|0
1615425900000|2021-03-11 01:25:00|22.36|22.28|22.38|22.3|22.38|22.3|22.36|22.28|0
1615426200000|2021-03-11 01:30:00|22.47|22.22|22.44|22.14|22.47|22.3|22.38|22.14|10
1615426500000|2021-03-11 01:35:00|22.41|22.16|22.44|22.14|22.44|22.17|22.41|22.14|0
1615426800000|2021-03-11 01:40:00|22.46|22.16|22.47|22.17|22.47|22.19|22.44|22.16|0
1615427100000|2021-03-11 01:45:00|22.44|22.19|22.39|22.14|22.47|22.19|22.38|22.11|0
1615427400000|2021-03-11 01:50:00|22.41|22.11|22.39|22.14|22.41|22.14|22.38|22.11|0
1615427700000|2021-03-11 01:55:00|22.36|22.09|22.34|22.09|22.39|22.14|22.33|22.08|0
1615428000000|2021-03-11 02:00:00|22.33|22.08|22.33|22.08|22.34|22.09|22.33|22.08|0
1615428300000|2021-03-11 02:05:00|22.24|22.16|22.23|22.15|22.33|22.16|22.22|22.08|3
1615428600000|2021-03-11 02:10:00|22.32|22.07|22.32|22.07|22.33|22.15|22.23|22.07|1
1615428900000|2021-03-11 02:15:00|22.33|22.08|22.33|22.08|22.34|22.09|22.32|22.07|0
1615429200000|2021-03-11 02:20:00|22.32|22.07|22.33|22.08|22.33|22.08|22.3|22.05|0
1615429500000|2021-03-11 02:25:00|22.32|22.07|22.33|22.08|22.33|22.08|22.3|22.05|0
1615429800000|2021-03-11 02:30:00|22.3|22.05|22.3|22.05|22.35|22.08|22.3|22.05|0
1615430100000|2021-03-11 02:35:00|22.31|22.06|22.33|22.08|22.33|22.08|22.3|22.05|0
1615431000000|2021-03-11 02:50:00|22.36|22.06|22.34|22.09|22.36|22.09|22.33|22.06|0
1615431300000|2021-03-11 02:55:00|22.33|22.08|22.33|22.08|22.34|22.09|22.33|22.08|0
1615431900000|2021-03-11 03:05:00|22.36|22.06|22.34|22.09|22.36|22.09|22.33|22.06|0
1615432200000|2021-03-11 03:10:00|22.33|22.08|22.31|22.06|22.36|22.09|22.31|22.06|0
1615432500000|2021-03-11 03:15:00|22.29|22.04|22.31|22.06|22.31|22.06|22.29|22.04|0
1615433100000|2021-03-11 03:25:00|22.3|22.05|22.27|22.02|22.3|22.05|22.27|22.02|0
1615433400000|2021-03-11 03:30:00|22.3|22.05|22.33|22.08|22.35|22.08|22.3|22.02|0
1615433700000|2021-03-11 03:35:00|22.36|22.06|22.34|22.09|22.36|22.09|22.33|22.06|0
1615436100000|2021-03-11 04:15:00|22.35|22.1|22.35|22.1|22.4|22.15|22.35|22.1|0
1615436700000|2021-03-11 04:25:00|22.34|22.09|22.35|22.1|22.35|22.1|22.34|22.09|0
1615437000000|2021-03-11 04:30:00|22.34|22.09|22.35|22.1|22.35|22.1|22.34|22.09|0
1615437300000|2021-03-11 04:35:00|22.34|22.09|22.35|22.1|22.35|22.1|22.34|22.09|0
1615437600000|2021-03-11 04:40:00|22.34|22.09|22.35|22.1|22.37|22.1|22.34|22.07|0
1615437900000|2021-03-11 04:45:00|22.34|22.09|22.35|22.1|22.35|22.1|22.34|22.09|0
1615438500000|2021-03-11 04:55:00|22.34|22.09|22.31|22.06|22.35|22.1|22.3|22.05|0
1615438800000|2021-03-11 05:00:00|22.3|22.05|22.3|22.05|22.31|22.06|22.3|22.05|0
1615439100000|2021-03-11 05:05:00|22.31|22.06|22.28|22.03|22.31|22.06|22.27|22.02|0
1615439400000|2021-03-11 05:10:00|22.3|22.05|22.31|22.06|22.33|22.06|22.3|22.03|0
1615439700000|2021-03-11 05:15:00|22.3|22.05|22.31|22.06|22.31|22.06|22.3|22.05|0
1615440600000|2021-03-11 05:30:00|22.3|22.05|22.3|22.05|22.31|22.06|22.28|22.03|0
1615441500000|2021-03-11 05:45:00|22.33|22.03|22.31|22.06|22.33|22.06|22.3|22.03|0
1615442100000|2021-03-11 05:55:00|22.33|22.08|22.33|22.08|22.33|22.08|22.31|22.06|0
1615442400000|2021-03-11 06:00:00|22.34|22.09|22.34|22.09|22.34|22.09|22.34|22.09|0
1615442700000|2021-03-11 06:05:00|22.25|22.17|22.34|22.09|22.34|22.17|22.25|22.09|0
1615443000000|2021-03-11 06:10:00|22.25|22.17|22.34|22.09|22.34|22.17|22.25|22.09|0
1615443600000|2021-03-11 06:20:00|22.25|22.17|22.25|22.17|22.34|22.17|22.25|22.09|0
1615443900000|2021-03-11 06:25:00|22.34|22.09|22.31|22.06|22.34|22.17|22.22|22.05|0
1615444200000|2021-03-11 06:30:00|22.22|22.14|22.22|22.14|22.31|22.14|22.22|22.06|0
1615444500000|2021-03-11 06:35:00|22.33|22.08|22.24|22.16|22.33|22.16|22.24|22.07|0
1615445100000|2021-03-11 06:45:00|22.19|22.11|22.25|22|22.25|22.11|22.16|22|1
1615445400000|2021-03-11 06:50:00|22.16|22.08|22.25|22|22.27|22.1|22.16|22|0
1615445700000|2021-03-11 06:55:00|22.16|22.08|22.13|22.05|22.25|22.09|22.13|22|25
1615446000000|2021-03-11 07:00:00|22.22|21.97|22.13|22.05|22.24|22.11|22.13|21.97|63
1615446300000|2021-03-11 07:05:00|22.15|22.07|22.16|22.08|22.18|22.1|22.14|22.06|2
1615446600000|2021-03-11 07:10:00|22.14|22.06|22.14|22.06|22.16|22.08|22.14|22.06|0
1615446900000|2021-03-11 07:15:00|22.13|22.05|22.18|22.1|22.18|22.1|22.13|22.05|35
1615447200000|2021-03-11 07:20:00|22.13|22.05|22.13|22.05|22.18|22.1|22.13|22.05|4
1615447500000|2021-03-11 07:25:00|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|7
1615447800000|2021-03-11 07:30:00|22.13|22.05|22.14|22.06|22.14|22.06|22.13|22.05|6
1615448700000|2021-03-11 07:45:00|||||||||8
1615449000000|2021-03-11 07:50:00|22.13|22.05|22.14|22.06|22.14|22.06|22.13|22.05|3
1615449300000|2021-03-11 07:55:00|22.16|22.08|22.13|22.05|22.16|22.08|22.12|22.04|14
1615449600000|2021-03-11 08:00:00|22.14|22.06|22.07|21.99|22.14|22.06|22.07|21.99|125
1615449900000|2021-03-11 08:05:00|22.08|22|22.11|22.03|22.14|22.06|22.07|21.99|532
1615450200000|2021-03-11 08:10:00|22.13|22.05|22.13|22.05|22.14|22.06|22.08|22|256
1615450500000|2021-03-11 08:15:00|22.12|22.04|22.08|22|22.13|22.05|22.08|22|71
1615450800000|2021-03-11 08:20:00|22.13|22.05|22.08|22|22.13|22.05|22.08|22|91
1615451100000|2021-03-11 08:25:00|22.03|21.95|22.08|22|22.09|22.01|22.03|21.95|225
1615451400000|2021-03-11 08:30:00|22.09|22.01|22.08|22|22.11|22.03|22.08|22|1
1615451700000|2021-03-11 08:35:00|22.09|22.01|22.08|22|22.13|22.05|22.08|22|123
1615452000000|2021-03-11 08:40:00|22.09|22.01|22.09|22.01|22.11|22.03|22.03|21.95|3
1615452300000|2021-03-11 08:45:00|22.06|21.98|22.09|22.01|22.09|22.01|22.06|21.98|8
1615452600000|2021-03-11 08:50:00|22.06|21.98|22.04|21.96|22.09|22.01|22.04|21.96|206
1615452900000|2021-03-11 08:55:00|22.06|21.98|22.04|21.96|22.09|22.01|22.04|21.96|10
1615453200000|2021-03-11 09:00:00|21.99|21.91|22.02|21.94|22.04|21.96|21.99|21.91|150
1615453500000|2021-03-11 09:05:00|21.99|21.91|21.99|21.91|22.04|21.96|21.99|21.91|34
1615453800000|2021-03-11 09:10:00|22|21.92|22|21.92|22|21.92|21.99|21.91|79
1615454100000|2021-03-11 09:15:00|22.04|21.96|22|21.92|22.05|21.97|22|21.92|12
1615454400000|2021-03-11 09:20:00|22.02|21.94|22.02|21.94|22.05|21.97|22|21.92|100
1615454700000|2021-03-11 09:25:00|22|21.92|22.07|21.99|22.09|22.01|22|21.92|76
1615455000000|2021-03-11 09:30:00|22.09|22.01|22.1|22.02|22.1|22.02|22.07|21.99|99
1615455300000|2021-03-11 09:35:00|22.09|22.01|22.1|22.02|22.1|22.02|22.09|22.01|30
1615455600000|2021-03-11 09:40:00|22.15|22.07|22.15|22.07|22.16|22.08|22.15|22.07|108
1615455900000|2021-03-11 09:45:00|22.13|22.05|22.15|22.07|22.15|22.07|22.1|22.02|144
1615456200000|2021-03-11 09:50:00|22.14|22.06|22.1|22.02|22.15|22.07|22.09|22.01|22
1615456500000|2021-03-11 09:55:00|22.09|22.01|22.14|22.06|22.19|22.11|22.09|22.01|95
1615456800000|2021-03-11 10:00:00|22.1|22.02|22.1|22.02|22.14|22.06|22.1|22.02|20
1615457100000|2021-03-11 10:05:00|22.14|22.06|22.1|22.02|22.14|22.06|22.1|22.02|0
1615457400000|2021-03-11 10:10:00|22.14|22.06|22.14|22.06|22.15|22.07|22.12|22.04|15
1615457700000|2021-03-11 10:15:00|22.15|22.07|22.1|22.02|22.15|22.07|22.1|22.02|69
1615458000000|2021-03-11 10:20:00|22.12|22.04|22.1|22.02|22.12|22.04|22.1|22.02|31
1615458300000|2021-03-11 10:25:00|22.09|22.01|22.09|22.01|22.1|22.02|22.05|21.97|15
1615458600000|2021-03-11 10:30:00|22.1|22.02|22.09|22.01|22.1|22.02|22.09|22.01|18
1615458900000|2021-03-11 10:35:00|22.1|22.02|22.05|21.97|22.1|22.02|22.04|21.96|42
1615459200000|2021-03-11 10:40:00|22.04|21.96|22.09|22.01|22.1|22.02|22.04|21.96|101
1615459500000|2021-03-11 10:45:00|22.1|22.02|22.04|21.96|22.1|22.02|22.04|21.96|92
1615459800000|2021-03-11 10:50:00|22.09|22.01|22.07|21.99|22.09|22.01|22.04|21.96|6
1615460100000|2021-03-11 10:55:00|22.06|21.98|22.09|22.01|22.09|22.01|22.06|21.98|0
1615460400000|2021-03-11 11:00:00|22.04|21.96|22.14|22.06|22.14|22.06|22.04|21.96|30
1615460700000|2021-03-11 11:05:00|22.09|22.01|22.09|22.01|22.09|22.01|22.07|21.99|138
1615461000000|2021-03-11 11:10:00|22.04|21.96|22.04|21.96|22.09|22.01|22.04|21.96|42
1615461300000|2021-03-11 11:15:00|22.09|22.01|22.05|21.97|22.09|22.01|22.04|21.96|11
1615461600000|2021-03-11 11:20:00|22.07|21.99|22.1|22.02|22.1|22.02|22.05|21.97|73
1615461900000|2021-03-11 11:25:00|22.08|22|22.1|22.02|22.11|22.03|22.05|21.97|199
1615462800000|2021-03-11 11:40:00|||||||||20
1615463100000|2021-03-11 11:45:00|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|48
1615463400000|2021-03-11 11:50:00|22.1|22.02|22.11|22.03|22.11|22.03|22.1|22.02|185
1615463700000|2021-03-11 11:55:00|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|7
1615464000000|2021-03-11 12:00:00|||||||||160
1615464300000|2021-03-11 12:05:00|||||||||214
1615464600000|2021-03-11 12:10:00|||||||||246
1615464900000|2021-03-11 12:15:00|||||||||18
1615465200000|2021-03-11 12:20:00|22.17|22.09|22.16|22.08|22.17|22.09|22.12|22.04|14
1615465500000|2021-03-11 12:25:00|22.14|22.06|22.11|22.03|22.14|22.06|22.11|22.03|53
1615465800000|2021-03-11 12:30:00|22.12|22.04|22.17|22.09|22.17|22.09|22.11|22.03|30
1615466100000|2021-03-11 12:35:00|22.16|22.08|22.17|22.09|22.17|22.09|22.16|22.08|9
1615466400000|2021-03-11 12:40:00|22.16|22.08|22.14|22.06|22.16|22.08|22.14|22.06|105
1615466700000|2021-03-11 12:45:00|22.16|22.08|22.03|21.95|22.16|22.08|22.01|21.93|137
1615467000000|2021-03-11 12:50:00|22|21.92|22.06|21.98|22.06|21.98|22|21.92|83
1615467300000|2021-03-11 12:55:00|22.05|21.97|22.01|21.93|22.06|21.98|22.01|21.93|193
1615467600000|2021-03-11 13:00:00|22|21.92|21.96|21.88|22.01|21.93|21.95|21.87|207
1615467900000|2021-03-11 13:05:00|21.95|21.87|22|21.92|22|21.92|21.95|21.87|68
1615468200000|2021-03-11 13:10:00|22.01|21.93|22.11|22.03|22.11|22.03|22|21.92|153
1615468500000|2021-03-11 13:15:00|22.09|22.01|22.06|21.98|22.11|22.03|22.06|21.98|15
1615468800000|2021-03-11 13:20:00|22.1|22.02|22.09|22.01|22.11|22.03|22.06|21.98|93
1615469100000|2021-03-11 13:25:00|22.11|22.03|22.11|22.03|22.11|22.03|22.06|21.98|1
1615469400000|2021-03-11 13:30:00|22.1|22.02|22.08|22|22.11|22.03|22.06|21.98|94
1615469700000|2021-03-11 13:35:00|22.06|21.98|22.11|22.03|22.11|22.03|22.06|21.98|35
1615470000000|2021-03-11 13:40:00|22.08|22|22.06|21.98|22.11|22.03|22.06|21.98|14
1615470300000|2021-03-11 13:45:00|22.07|21.99|22.13|22.05|22.17|22.09|22.07|21.99|95
1615470600000|2021-03-11 13:50:00|22.15|22.07|22.11|22.03|22.18|22.1|22.1|22.02|45
1615470900000|2021-03-11 13:55:00|22.08|22|22.06|21.98|22.11|22.03|22.06|21.98|114
1615471200000|2021-03-11 14:00:00|22.03|21.95|22.06|21.98|22.06|21.98|22.03|21.95|18
1615471500000|2021-03-11 14:05:00|22.03|21.95|22.11|22.03|22.16|22.08|22.03|21.95|25
1615471800000|2021-03-11 14:10:00|22.08|22|22.09|22.01|22.11|22.03|22.06|21.98|24
1615472100000|2021-03-11 14:15:00|22.06|21.98|21.96|21.88|22.06|21.98|21.96|21.88|99
1615472400000|2021-03-11 14:20:00|21.99|21.91|22.01|21.93|22.01|21.93|21.96|21.88|207
1615472700000|2021-03-11 14:25:00|21.96|21.88|21.98|21.9|22.01|21.93|21.96|21.88|184
1615473000000|2021-03-11 14:30:00|21.96|21.88|21.96|21.88|22.01|21.93|21.95|21.87|94
1615473300000|2021-03-11 14:35:00|22|21.92|22.06|21.98|22.11|22.03|21.97|21.89|265
1615473600000|2021-03-11 14:40:00|22.05|21.97|22.01|21.93|22.06|21.98|22|21.92|282
1615473900000|2021-03-11 14:45:00|22.02|21.94|21.96|21.88|22.04|21.96|21.96|21.88|85
1615474200000|2021-03-11 14:50:00|21.97|21.89|21.96|21.88|21.97|21.89|21.96|21.88|423
1615474500000|2021-03-11 14:55:00|21.91|21.83|21.91|21.83|21.92|21.84|21.87|21.79|677
1615474800000|2021-03-11 15:00:00|21.87|21.79|21.89|21.81|21.92|21.84|21.87|21.79|335
1615475100000|2021-03-11 15:05:00|21.91|21.83|21.92|21.84|21.94|21.86|21.87|21.79|180
1615475400000|2021-03-11 15:10:00|21.91|21.83|21.91|21.83|21.92|21.84|21.91|21.83|541
1615475700000|2021-03-11 15:15:00|21.92|21.84|21.97|21.89|22.03|21.95|21.91|21.83|538
1615476000000|2021-03-11 15:20:00|21.98|21.9|21.92|21.84|21.98|21.9|21.87|21.79|304
1615476300000|2021-03-11 15:25:00|21.91|21.83|21.9|21.82|21.96|21.88|21.9|21.82|471
1615476600000|2021-03-11 15:30:00|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|261
1615476900000|2021-03-11 15:35:00|21.91|21.83|21.9|21.82|21.95|21.87|21.9|21.82|468
1615477200000|2021-03-11 15:40:00|21.88|21.8|21.88|21.8|21.9|21.82|21.85|21.77|751
1615477500000|2021-03-11 15:45:00|21.9|21.82|22|21.92|22|21.92|21.85|21.77|687
1615477800000|2021-03-11 15:50:00|21.98|21.9|22|21.92|22|21.92|21.95|21.87|278
1615478100000|2021-03-11 15:55:00|21.98|21.9|22.05|21.97|22.08|22|21.98|21.9|432
1615478400000|2021-03-11 16:00:00|22.07|21.99|22.05|21.97|22.09|22.01|22.05|21.97|52
1615478700000|2021-03-11 16:05:00|22.03|21.95|22.05|21.97|22.05|21.97|22.01|21.93|96
1615479000000|2021-03-11 16:10:00|22.01|21.93|22|21.92|22.01|21.93|22|21.92|525
1615479300000|2021-03-11 16:15:00|22.01|21.93|21.99|21.91|22.01|21.93|21.97|21.89|131
1615479600000|2021-03-11 16:20:00|21.95|21.87|21.99|21.91|22|21.92|21.95|21.87|366
1615479900000|2021-03-11 16:25:00|22|21.92|21.98|21.9|22|21.92|21.98|21.9|1045
1615480200000|2021-03-11 16:30:00|21.99|21.91|21.98|21.9|22.03|21.95|21.98|21.9|470
1615480500000|2021-03-11 16:35:00|||||||||160
1615480800000|2021-03-11 16:40:00|22.02|21.94|22|21.92|22.02|21.94|21.98|21.9|152
1615481100000|2021-03-11 16:45:00|21.98|21.9|21.98|21.9|22.01|21.93|21.98|21.9|223
1615481400000|2021-03-11 16:50:00|21.97|21.89|21.97|21.89|21.98|21.9|21.97|21.89|202
1615481700000|2021-03-11 16:55:00|21.98|21.9|22.02|21.94|22.02|21.94|21.97|21.89|185
1615482000000|2021-03-11 17:00:00|21.98|21.9|21.98|21.9|22.02|21.94|21.98|21.9|2
1615482300000|2021-03-11 17:05:00|21.99|21.91|21.98|21.9|21.99|21.91|21.98|21.9|559
1615482600000|2021-03-11 17:10:00|21.99|21.91|22.03|21.95|22.03|21.95|21.98|21.9|108
1615482900000|2021-03-11 17:15:00|22.04|21.96|21.99|21.91|22.08|22|21.98|21.9|98
1615483200000|2021-03-11 17:20:00|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|73
1615483500000|2021-03-11 17:25:00|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|1
1615483800000|2021-03-11 17:30:00|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|7
1615484100000|2021-03-11 17:35:00|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|0
1615484400000|2021-03-11 17:40:00|22|21.92|22|21.92|22|21.92|22|21.92|92
1615484700000|2021-03-11 17:45:00|21.99|21.91|22|21.92|22|21.92|21.95|21.87|0
1615485000000|2021-03-11 17:50:00|||||||||1
1615485300000|2021-03-11 17:55:00|||||||||1
1615485600000|2021-03-11 18:00:00|21.99|21.91|21.94|21.86|22|21.92|21.94|21.86|33
1615485900000|2021-03-11 18:05:00|21.95|21.87|21.95|21.87|21.95|21.87|21.94|21.86|6
1615486200000|2021-03-11 18:10:00|21.94|21.86|21.92|21.84|21.95|21.87|21.92|21.84|13
1615486500000|2021-03-11 18:15:00|21.9|21.82|21.95|21.87|21.95|21.87|21.9|21.82|25
1615486800000|2021-03-11 18:20:00|||||||||20
1615487100000|2021-03-11 18:25:00|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|25
1615487400000|2021-03-11 18:30:00|21.9|21.82|21.94|21.86|21.94|21.86|21.9|21.82|11
1615487700000|2021-03-11 18:35:00|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|12
1615488000000|2021-03-11 18:40:00|21.92|21.84|21.94|21.86|21.95|21.87|21.92|21.84|26
1615488600000|2021-03-11 18:50:00|21.97|21.89|21.94|21.86|21.97|21.89|21.94|21.86|0
1615488900000|2021-03-11 18:55:00|21.97|21.89|21.99|21.91|22.02|21.94|21.97|21.89|17
1615489200000|2021-03-11 19:00:00|21.97|21.89|21.97|21.89|21.97|21.89|21.94|21.86|1
1615489500000|2021-03-11 19:05:00|21.95|21.87|21.97|21.89|21.97|21.89|21.94|21.86|0
1615489800000|2021-03-11 19:10:00|21.99|21.91|21.9|21.82|21.99|21.91|21.9|21.82|0
1615490100000|2021-03-11 19:15:00|||||||||1
1615490400000|2021-03-11 19:20:00|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1615490700000|2021-03-11 19:25:00|21.87|21.79|21.85|21.77|21.9|21.82|21.85|21.77|26
1615491300000|2021-03-11 19:35:00|21.9|21.82|21.9|21.82|21.9|21.82|21.89|21.81|3
1615491600000|2021-03-11 19:40:00|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|0
1615491900000|2021-03-11 19:45:00|21.92|21.84|21.95|21.87|21.95|21.87|21.92|21.84|0
1615492200000|2021-03-11 19:50:00|21.93|21.85|21.9|21.82|21.95|21.87|21.9|21.82|5
1615492500000|2021-03-11 19:55:00|21.92|21.84|21.93|21.85|21.93|21.85|21.86|21.78|31
1615492800000|2021-03-11 20:00:00|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|27
1615493100000|2021-03-11 20:05:00|21.9|21.82|21.91|21.83|21.91|21.83|21.88|21.8|2
1615493700000|2021-03-11 20:15:00|21.95|21.87|22.04|21.79|22.04|21.88|21.94|21.77|44
1615494000000|2021-03-11 20:20:00|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1615494300000|2021-03-11 20:25:00|21.97|21.89|21.93|21.85|22.02|21.94|21.93|21.85|59
1615494600000|2021-03-11 20:30:00|21.97|21.89|21.98|21.9|22.02|21.94|21.97|21.89|7
1615494900000|2021-03-11 20:35:00|22.02|21.94|21.98|21.9|22.02|21.94|21.98|21.9|16
1615495200000|2021-03-11 20:40:00|22|21.92|22|21.92|22|21.92|21.98|21.9|2
1615495500000|2021-03-11 20:45:00|21.97|21.89|22|21.92|22|21.92|21.97|21.89|0
1615495800000|2021-03-11 20:50:00|21.95|21.87|22|21.92|22.05|21.97|21.95|21.87|62
1615496100000|2021-03-11 20:55:00|22.02|21.94|22.09|21.84|22.15|21.99|22|21.82|52
1615496400000|2021-03-11 21:00:00|22.07|21.82|22.07|21.82|22.07|21.82|22.07|21.82|0
1615508100000|2021-03-12 00:15:00|22.16|21.86|22.17|21.87|22.18|21.88|22.14|21.84|0
1615508400000|2021-03-12 00:20:00|22.18|21.88|22.21|21.91|22.21|21.91|22.18|21.88|0
1615510500000|2021-03-12 00:55:00|22.19|21.89|22.21|21.91|22.21|21.91|22.19|21.89|0
1615511100000|2021-03-12 01:05:00|22.19|21.89|22.19|21.89|22.19|21.89|22.19|21.89|0
1615511400000|2021-03-12 01:10:00|22.21|21.91|22.21|21.91|22.21|21.91|22.19|21.89|0
1615513500000|2021-03-12 01:45:00|22.22|21.92|22.22|21.92|22.22|21.92|22.21|21.91|0
1615515000000|2021-03-12 02:10:00|22.21|21.91|22.21|21.91|22.22|21.92|22.21|21.91|0
1615515300000|2021-03-12 02:15:00|22.19|21.89|22.17|21.87|22.21|21.91|22.17|21.87|0
1615515600000|2021-03-12 02:20:00|22.21|21.91|22.22|21.92|22.22|21.92|22.21|21.91|0
1615515900000|2021-03-12 02:25:00|22.26|21.96|22.24|21.99|22.26|22.01|22.24|21.96|0
1615516200000|2021-03-12 02:30:00|22.26|22.01|22.24|21.99|22.26|22.01|22.24|21.99|0
1615516500000|2021-03-12 02:35:00|22.26|21.96|22.27|21.97|22.27|21.99|22.24|21.96|0
1615516800000|2021-03-12 02:40:00|22.24|21.99|22.24|21.99|22.24|21.99|22.24|21.99|0
1615517100000|2021-03-12 02:45:00|22.27|22.02|22.24|21.99|22.27|22.02|22.24|21.97|0
1615517700000|2021-03-12 02:55:00|22.27|21.97|22.27|21.97|22.27|21.97|22.27|21.97|0
1615518000000|2021-03-12 03:00:00|22.26|21.96|22.26|21.96|22.26|21.96|22.26|21.96|0
1615519500000|2021-03-12 03:25:00|22.21|21.91|22.22|21.92|22.22|21.92|22.21|21.91|0
1615519800000|2021-03-12 03:30:00|22.21|21.91|22.26|21.96|22.26|21.96|22.21|21.91|0
1615520100000|2021-03-12 03:35:00|22.25|21.95|22.21|21.91|22.26|21.96|22.21|21.91|0
1615520400000|2021-03-12 03:40:00|22.23|21.93|22.21|21.91|22.23|21.93|22.21|21.91|0
1615521000000|2021-03-12 03:50:00|22.2|21.9|22.21|21.91|22.21|21.91|22.2|21.9|0
1615521300000|2021-03-12 03:55:00|22.2|21.9|22.2|21.9|22.21|21.91|22.2|21.9|0
1615522800000|2021-03-12 04:20:00|22.21|21.91|22.2|21.9|22.21|21.91|22.2|21.9|0
1615523100000|2021-03-12 04:25:00|22.21|21.91|22.2|21.9|22.21|21.91|22.2|21.9|0
1615523700000|2021-03-12 04:35:00|22.18|21.88|22.2|21.9|22.2|21.9|22.18|21.88|0
1615524900000|2021-03-12 04:55:00|22.16|21.86|22.16|21.86|22.16|21.86|22.16|21.86|0
1615525200000|2021-03-12 05:00:00|22.18|21.88|22.16|21.86|22.2|21.9|22.16|21.86|0
1615525500000|2021-03-12 05:05:00|22.18|21.88|22.18|21.88|22.18|21.88|22.16|21.86|0
1615525800000|2021-03-12 05:10:00|22.2|21.9|22.21|21.91|22.21|21.91|22.2|21.9|0
1615527300000|2021-03-12 05:35:00|22.22|21.92|22.21|21.91|22.22|21.92|22.21|21.91|0
1615527600000|2021-03-12 05:40:00|22.22|21.92|22.22|21.92|22.22|21.92|22.22|21.92|0
1615527900000|2021-03-12 05:45:00|22.21|21.91|22.26|21.96|22.26|21.96|22.21|21.91|0
1615528200000|2021-03-12 05:50:00|22.21|21.91|22.27|21.97|22.27|21.97|22.21|21.91|0
1615528500000|2021-03-12 05:55:00|22.26|21.96|22.26|21.96|22.27|21.97|22.26|21.96|0
1615529400000|2021-03-12 06:10:00|22.28|21.98|22.26|21.96|22.31|22.01|22.26|21.96|0
1615529700000|2021-03-12 06:15:00|22.28|21.98|22.27|21.97|22.31|22.01|22.26|21.96|0
1615530000000|2021-03-12 06:20:00|22.31|22.01|22.32|22.02|22.32|22.02|22.29|21.99|0
1615530600000|2021-03-12 06:30:00|22.28|21.98|22.27|21.97|22.3|22|22.27|21.97|0
1615530900000|2021-03-12 06:35:00|22.28|21.98|22.28|21.98|22.28|21.98|22.27|21.97|0
1615531800000|2021-03-12 06:50:00|22.3|22.05|22.26|22.01|22.3|22.05|22.26|21.98|0
1615532100000|2021-03-12 06:55:00|22.28|21.98|22.26|22.01|22.28|22.01|22.26|21.98|0
1615532400000|2021-03-12 07:00:00|22.19|22.11|22.15|22.07|22.24|22.11|22.12|21.99|23
1615532700000|2021-03-12 07:05:00|22.16|22.08|22.15|22.07|22.16|22.08|22.15|22.07|1
1615533000000|2021-03-12 07:10:00|22.16|22.08|22.25|22.17|22.25|22.17|22.15|22.07|55
1615533300000|2021-03-12 07:15:00|22.26|22.18|22.25|22.17|22.26|22.18|22.25|22.17|0
1615533600000|2021-03-12 07:20:00|22.26|22.18|22.27|22.19|22.3|22.22|22.25|22.17|19
1615533900000|2021-03-12 07:25:00|22.25|22.17|22.26|22.18|22.28|22.2|22.23|22.15|30
1615534200000|2021-03-12 07:30:00|22.3|22.22|22.3|22.22|22.31|22.23|22.25|22.17|39
1615534500000|2021-03-12 07:35:00|22.33|22.25|22.33|22.25|22.35|22.27|22.3|22.22|40
1615534800000|2021-03-12 07:40:00|22.3|22.22|22.33|22.25|22.33|22.25|22.3|22.22|37
1615535100000|2021-03-12 07:45:00|22.3|22.22|22.28|22.2|22.35|22.27|22.25|22.17|37
1615535400000|2021-03-12 07:50:00|22.26|22.18|22.28|22.2|22.31|22.23|22.25|22.17|101
1615535700000|2021-03-12 07:55:00|22.31|22.23|22.31|22.23|22.31|22.23|22.26|22.18|149
1615536000000|2021-03-12 08:00:00|22.27|22.19|22.34|22.26|22.37|22.29|22.26|22.18|218
1615536300000|2021-03-12 08:05:00|22.32|22.24|22.33|22.25|22.43|22.35|22.28|22.2|499
1615536600000|2021-03-12 08:10:00|22.35|22.27|22.38|22.3|22.44|22.36|22.33|22.25|92
1615536900000|2021-03-12 08:15:00|22.39|22.31|22.38|22.3|22.42|22.34|22.33|22.25|387
1615537200000|2021-03-12 08:20:00|22.36|22.28|22.27|22.19|22.36|22.28|22.27|22.19|230
1615537500000|2021-03-12 08:25:00|22.28|22.2|22.27|22.19|22.28|22.2|22.22|22.14|214
1615537800000|2021-03-12 08:30:00|22.28|22.2|22.28|22.2|22.33|22.25|22.27|22.19|132
1615538100000|2021-03-12 08:35:00|22.31|22.23|22.33|22.25|22.33|22.25|22.28|22.2|46
1615538400000|2021-03-12 08:40:00|22.31|22.23|22.33|22.25|22.36|22.28|22.28|22.2|11
1615538700000|2021-03-12 08:45:00|22.28|22.2|22.33|22.25|22.36|22.28|22.28|22.2|204
1615539000000|2021-03-12 08:50:00|22.38|22.3|22.29|22.21|22.44|22.36|22.29|22.21|418
1615539300000|2021-03-12 08:55:00|22.31|22.23|22.4|22.32|22.4|22.32|22.29|22.21|34
1615539600000|2021-03-12 09:00:00|22.42|22.34|22.35|22.27|22.45|22.37|22.35|22.27|68
1615539900000|2021-03-12 09:05:00|22.34|22.26|22.24|22.16|22.35|22.27|22.24|22.16|75
1615540200000|2021-03-12 09:10:00|22.26|22.18|22.35|22.27|22.35|22.27|22.24|22.16|110
1615540500000|2021-03-12 09:15:00|22.34|22.26|22.35|22.27|22.4|22.32|22.34|22.26|54
1615540800000|2021-03-12 09:20:00|22.37|22.29|22.45|22.37|22.45|22.37|22.35|22.27|151
1615541100000|2021-03-12 09:25:00|22.43|22.35|22.41|22.33|22.46|22.38|22.4|22.32|169
1615541400000|2021-03-12 09:30:00|22.43|22.35|22.35|22.27|22.43|22.35|22.35|22.27|19
1615541700000|2021-03-12 09:35:00|22.39|22.31|22.36|22.28|22.4|22.32|22.31|22.23|679
1615542000000|2021-03-12 09:40:00|22.39|22.31|22.32|22.24|22.44|22.36|22.32|22.24|380
1615542300000|2021-03-12 09:45:00|22.35|22.27|22.33|22.25|22.37|22.29|22.28|22.2|530
1615542600000|2021-03-12 09:50:00|22.38|22.3|22.33|22.25|22.38|22.3|22.33|22.25|484
1615542900000|2021-03-12 09:55:00|22.29|22.21|22.33|22.25|22.33|22.25|22.28|22.2|346
1615543200000|2021-03-12 10:00:00|22.31|22.23|22.39|22.31|22.39|22.31|22.29|22.21|562
1615543500000|2021-03-12 10:05:00|22.35|22.27|22.3|22.22|22.4|22.32|22.3|22.22|901
1615543800000|2021-03-12 10:10:00|22.29|22.21|22.35|22.27|22.39|22.31|22.29|22.21|14
1615544100000|2021-03-12 10:15:00|22.37|22.29|22.39|22.31|22.4|22.32|22.34|22.26|52
1615544400000|2021-03-12 10:20:00|22.4|22.32|22.34|22.26|22.4|22.32|22.34|22.26|287
1615544700000|2021-03-12 10:25:00|22.39|22.31|22.34|22.26|22.39|22.31|22.34|22.26|516
1615545000000|2021-03-12 10:30:00|22.36|22.28|22.29|22.21|22.39|22.31|22.29|22.21|722
1615545300000|2021-03-12 10:35:00|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|46
1615545600000|2021-03-12 10:40:00|22.28|22.2|22.24|22.16|22.28|22.2|22.23|22.15|175
1615545900000|2021-03-12 10:45:00|22.28|22.2|22.28|22.2|22.28|22.2|22.23|22.15|74
1615546200000|2021-03-12 10:50:00|22.24|22.16|22.23|22.15|22.24|22.16|22.23|22.15|1733
1615546500000|2021-03-12 10:55:00|||||||||436
1615546800000|2021-03-12 11:00:00|22.22|22.14|22.28|22.2|22.33|22.25|22.22|22.14|374
1615547100000|2021-03-12 11:05:00|22.29|22.21|22.28|22.2|22.33|22.25|22.28|22.2|13
1615547400000|2021-03-12 11:10:00|22.29|22.21|22.29|22.21|22.29|22.21|22.28|22.2|4
1615547700000|2021-03-12 11:15:00|22.28|22.2|22.29|22.21|22.33|22.25|22.28|22.2|7
1615548000000|2021-03-12 11:20:00|22.28|22.2|22.29|22.21|22.29|22.21|22.28|22.2|7
1615548300000|2021-03-12 11:25:00|22.33|22.25|22.38|22.3|22.38|22.3|22.28|22.2|23
1615548600000|2021-03-12 11:30:00|22.39|22.31|22.38|22.3|22.44|22.36|22.33|22.25|168
1615548900000|2021-03-12 11:35:00|22.39|22.31|22.33|22.25|22.39|22.31|22.33|22.25|11
1615549200000|2021-03-12 11:40:00|22.36|22.28|22.38|22.3|22.38|22.3|22.36|22.28|21
1615549500000|2021-03-12 11:45:00|22.43|22.35|22.38|22.3|22.43|22.35|22.38|22.3|89
1615549800000|2021-03-12 11:50:00|22.33|22.25|22.38|22.3|22.38|22.3|22.33|22.25|6
1615550100000|2021-03-12 11:55:00|22.43|22.35|22.43|22.35|22.43|22.35|22.38|22.3|44
1615550400000|2021-03-12 12:00:00|22.41|22.33|22.36|22.28|22.43|22.35|22.33|22.25|131
1615550700000|2021-03-12 12:05:00|22.38|22.3|22.28|22.2|22.38|22.3|22.28|22.2|41
1615551000000|2021-03-12 12:10:00|22.31|22.23|22.33|22.25|22.33|22.25|22.28|22.2|93
1615551300000|2021-03-12 12:15:00|22.31|22.23|22.33|22.25|22.33|22.25|22.27|22.19|396
1615551600000|2021-03-12 12:20:00|22.3|22.22|22.33|22.25|22.33|22.25|22.28|22.2|14
1615551900000|2021-03-12 12:25:00|22.32|22.24|22.28|22.2|22.33|22.25|22.28|22.2|33
1615552200000|2021-03-12 12:30:00|22.27|22.19|22.27|22.19|22.28|22.2|22.27|22.19|36
1615552500000|2021-03-12 12:35:00|22.28|22.2|22.27|22.19|22.28|22.2|22.27|22.19|15
1615552800000|2021-03-12 12:40:00|22.22|22.14|22.22|22.14|22.27|22.19|22.22|22.14|23
1615553100000|2021-03-12 12:45:00|22.2|22.12|22.17|22.09|22.2|22.12|22.17|22.09|65
1615553400000|2021-03-12 12:50:00|22.2|22.12|22.17|22.09|22.22|22.14|22.17|22.09|113
1615554000000|2021-03-12 13:00:00|22.16|22.08|22.17|22.09|22.17|22.09|22.16|22.08|91
1615554300000|2021-03-12 13:05:00|22.13|22.05|22.17|22.09|22.17|22.09|22.12|22.04|26
1615554600000|2021-03-12 13:10:00|22.21|22.13|22.17|22.09|22.22|22.14|22.17|22.09|136
1615554900000|2021-03-12 13:15:00|22.18|22.1|22.17|22.09|22.2|22.12|22.16|22.08|58
1615555200000|2021-03-12 13:20:00|22.2|22.12|22.17|22.09|22.2|22.12|22.17|22.09|13
1615555500000|2021-03-12 13:25:00|22.16|22.08|22.19|22.11|22.19|22.11|22.16|22.08|43
1615555800000|2021-03-12 13:30:00|22.17|22.09|22.17|22.09|22.22|22.14|22.16|22.08|14
1615556100000|2021-03-12 13:35:00|22.19|22.11|22.17|22.09|22.22|22.14|22.17|22.09|44
1615556400000|2021-03-12 13:40:00|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|3
1615556700000|2021-03-12 13:45:00|22.23|22.15|22.28|22.2|22.28|22.2|22.22|22.14|100
1615557000000|2021-03-12 13:50:00|22.3|22.22|22.18|22.1|22.3|22.22|22.18|22.1|118
1615557300000|2021-03-12 13:55:00|22.2|22.12|22.23|22.15|22.23|22.15|22.2|22.12|67
1615557600000|2021-03-12 14:00:00|22.26|22.18|22.23|22.15|22.28|22.2|22.23|22.15|169
1615557900000|2021-03-12 14:05:00|22.24|22.16|22.18|22.1|22.24|22.16|22.18|22.1|111
1615558200000|2021-03-12 14:10:00|22.19|22.11|22.24|22.16|22.28|22.2|22.18|22.1|88
1615558500000|2021-03-12 14:15:00|22.29|22.21|22.29|22.21|22.29|22.21|22.26|22.18|218
1615558800000|2021-03-12 14:20:00|22.3|22.22|22.3|22.22|22.3|22.22|22.29|22.21|377
1615559100000|2021-03-12 14:25:00|22.29|22.21|22.29|22.21|22.3|22.22|22.27|22.19|137
1615559400000|2021-03-12 14:30:00|22.3|22.22|22.21|22.13|22.34|22.26|22.19|22.11|164
1615559700000|2021-03-12 14:35:00|22.24|22.16|22.19|22.11|22.29|22.21|22.18|22.1|67
1615560000000|2021-03-12 14:40:00|22.18|22.1|22.08|22|22.18|22.1|22.08|22|478
1615560300000|2021-03-12 14:45:00|22.07|21.99|22.12|22.04|22.13|22.05|22.07|21.99|39
1615560600000|2021-03-12 14:50:00|22.1|22.02|22.12|22.04|22.12|22.04|22.07|21.99|111
1615560900000|2021-03-12 14:55:00|22.1|22.02|22.07|21.99|22.12|22.04|22.07|21.99|122
1615561200000|2021-03-12 15:00:00|22.11|22.03|22.12|22.04|22.13|22.05|22.08|22|279
1615561500000|2021-03-12 15:05:00|22.11|22.03|22.11|22.03|22.12|22.04|22.11|22.03|67
1615561800000|2021-03-12 15:10:00|22.12|22.04|22.14|22.06|22.17|22.09|22.11|22.03|54
1615562100000|2021-03-12 15:15:00|22.17|22.09|22.22|22.14|22.22|22.14|22.12|22.04|199
1615562400000|2021-03-12 15:20:00|22.17|22.09|22.32|22.24|22.32|22.24|22.17|22.09|133
1615562700000|2021-03-12 15:25:00|22.33|22.25|22.37|22.29|22.38|22.3|22.32|22.24|84
1615563000000|2021-03-12 15:30:00|22.38|22.3|22.27|22.19|22.4|22.32|22.23|22.15|151
1615563300000|2021-03-12 15:35:00|22.29|22.21|22.22|22.14|22.32|22.24|22.22|22.14|101
1615563600000|2021-03-12 15:40:00|22.19|22.11|22.21|22.13|22.24|22.16|22.19|22.11|1695
1615563900000|2021-03-12 15:45:00|22.26|22.18|22.21|22.13|22.26|22.18|22.21|22.13|585
1615564200000|2021-03-12 15:50:00|22.2|22.12|22.31|22.23|22.32|22.24|22.2|22.12|265
1615564500000|2021-03-12 15:55:00|22.32|22.24|22.31|22.23|22.36|22.28|22.26|22.18|34
1615564800000|2021-03-12 16:00:00|22.33|22.25|22.36|22.28|22.37|22.29|22.26|22.18|292
1615565100000|2021-03-12 16:05:00|22.34|22.26|22.26|22.18|22.36|22.28|22.26|22.18|516
1615565400000|2021-03-12 16:10:00|22.21|22.13|22.21|22.13|22.21|22.13|22.16|22.08|74
1615565700000|2021-03-12 16:15:00|22.2|22.12|22.17|22.09|22.21|22.13|22.12|22.04|639
1615566000000|2021-03-12 16:20:00|22.15|22.07|22.09|22.01|22.17|22.09|22.09|22.01|581
1615566300000|2021-03-12 16:25:00|22.05|21.97|22.1|22.02|22.15|22.07|22.05|21.97|1533
1615566600000|2021-03-12 16:30:00|22.09|22.01|22.14|22.06|22.15|22.07|22.09|22.01|491
1615566900000|2021-03-12 16:35:00|22.12|22.04|22.15|22.07|22.17|22.09|22.1|22.02|85
1615567200000|2021-03-12 16:40:00|22.17|22.09|22.1|22.02|22.17|22.09|22.1|22.02|12
1615567500000|2021-03-12 16:45:00|22.12|22.04|22.07|21.99|22.15|22.07|22.07|21.99|14
1615567800000|2021-03-12 16:50:00|22.08|22|22.05|21.97|22.08|22|22.05|21.97|8
1615568100000|2021-03-12 16:55:00|22.08|22|22.08|22|22.1|22.02|22.05|21.97|78
1615568400000|2021-03-12 17:00:00|22.05|21.97|22.08|22|22.1|22.02|22.05|21.97|45
1615568700000|2021-03-12 17:05:00|22.07|21.99|22.04|21.96|22.1|22.02|22.02|21.94|189
1615569000000|2021-03-12 17:10:00|22.02|21.94|22|21.92|22.04|21.96|22|21.92|0
1615569300000|2021-03-12 17:15:00|||||||||3
1615569600000|2021-03-12 17:20:00|21.99|21.91|21.9|21.82|21.99|21.91|21.9|21.82|531
1615569900000|2021-03-12 17:25:00|21.92|21.84|21.9|21.82|21.95|21.87|21.9|21.82|45
1615570200000|2021-03-12 17:30:00|21.89|21.81|21.9|21.82|21.9|21.82|21.85|21.77|868
1615570500000|2021-03-12 17:35:00|21.89|21.81|21.94|21.86|21.94|21.86|21.87|21.79|619
1615570800000|2021-03-12 17:40:00|21.95|21.87|22|21.92|22|21.92|21.95|21.87|21
1615571100000|2021-03-12 17:45:00|21.96|21.88|21.95|21.87|22|21.92|21.95|21.87|32
1615571400000|2021-03-12 17:50:00|21.96|21.88|22.02|21.94|22.05|21.97|21.96|21.88|37
1615571700000|2021-03-12 17:55:00|22.05|21.97|22.05|21.97|22.05|21.97|22.02|21.94|0
1615572000000|2021-03-12 18:00:00|||||||||9
1615572300000|2021-03-12 18:05:00|22.04|21.96|22|21.92|22.04|21.96|21.99|21.91|36
1615572600000|2021-03-12 18:10:00|21.99|21.91|21.99|21.91|22.04|21.96|21.99|21.91|15
1615572900000|2021-03-12 18:15:00|||||||||318
1615573500000|2021-03-12 18:25:00|21.98|21.9|21.93|21.85|21.98|21.9|21.93|21.85|74
1615573800000|2021-03-12 18:30:00|21.94|21.86|21.93|21.85|21.98|21.9|21.93|21.85|112
1615574100000|2021-03-12 18:35:00|21.94|21.86|21.93|21.85|21.98|21.9|21.93|21.85|263
1615574400000|2021-03-12 18:40:00|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|56
1615574700000|2021-03-12 18:45:00|21.98|21.9|21.95|21.87|21.98|21.9|21.92|21.84|242
1615575000000|2021-03-12 18:50:00|21.93|21.85|21.92|21.84|21.95|21.87|21.92|21.84|108
1615575300000|2021-03-12 18:55:00|21.97|21.89|21.95|21.87|21.97|21.89|21.92|21.84|92
1615575600000|2021-03-12 19:00:00|21.97|21.89|21.92|21.84|21.97|21.89|21.92|21.84|252
1615575900000|2021-03-12 19:05:00|21.94|21.86|21.92|21.84|21.95|21.87|21.92|21.84|8
1615576200000|2021-03-12 19:10:00|21.93|21.85|21.92|21.84|21.93|21.85|21.92|21.84|1
1615576500000|2021-03-12 19:15:00|21.93|21.85|21.95|21.87|21.98|21.9|21.93|21.85|24
1615576800000|2021-03-12 19:20:00|21.97|21.89|21.95|21.87|21.98|21.9|21.93|21.85|8
1615577100000|2021-03-12 19:25:00|21.97|21.89|21.92|21.84|21.98|21.9|21.92|21.84|4
1615577400000|2021-03-12 19:30:00|21.95|21.87|21.92|21.84|21.95|21.87|21.92|21.84|0
1615577700000|2021-03-12 19:35:00|21.97|21.89|21.92|21.84|21.97|21.89|21.92|21.84|5
1615578000000|2021-03-12 19:40:00|21.93|21.85|21.92|21.84|21.93|21.85|21.92|21.84|2
1615578300000|2021-03-12 19:45:00|21.88|21.8|21.88|21.8|21.88|21.8|21.87|21.79|4
1615578600000|2021-03-12 19:50:00|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1615578900000|2021-03-12 19:55:00|||||||||7
1615579500000|2021-03-12 20:05:00|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|7
1615580400000|2021-03-12 20:20:00|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|18
1615580700000|2021-03-12 20:25:00|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|2
1615581000000|2021-03-12 20:30:00|21.88|21.8|21.87|21.79|21.88|21.8|21.87|21.79|0
1615581300000|2021-03-12 20:35:00|21.83|21.75|21.77|21.69|21.87|21.79|21.77|21.69|62
1615581600000|2021-03-12 20:40:00|21.8|21.72|21.79|21.71|21.82|21.74|21.77|21.69|23
1615581900000|2021-03-12 20:45:00|21.77|21.69|21.79|21.71|21.8|21.72|21.77|21.69|36
1615582200000|2021-03-12 20:50:00|21.8|21.72|21.84|21.76|21.84|21.76|21.8|21.72|12
1615582500000|2021-03-12 20:55:00|21.86|21.78|21.77|21.69|21.91|21.83|21.74|21.66|64
1615767300000|2021-03-15 00:15:00|22.11|21.86|22.09|22.01|22.15|22.01|22.09|21.86|1
1615767600000|2021-03-15 00:20:00|22.08|22|22.09|22.01|22.09|22.01|22.08|22|0
1615769100000|2021-03-15 00:45:00|22.2|21.95|22.2|21.95|22.2|21.95|22.2|21.95|0
1615770000000|2021-03-15 01:00:00|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1615772100000|2021-03-15 01:35:00|22.2|21.95|22.2|21.95|22.2|21.95|22.2|21.95|0
1615772400000|2021-03-15 01:40:00|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1615772700000|2021-03-15 01:45:00|22.2|21.95|22.09|22.01|22.2|22.01|22.09|21.95|0
1615773300000|2021-03-15 01:55:00|22.1|22.02|22.09|22.01|22.1|22.02|22.09|22.01|0
1615773600000|2021-03-15 02:00:00|22.1|21.85|22.1|21.85|22.13|21.91|21.99|21.8|8
1615774500000|2021-03-15 02:15:00|22.13|21.88|22.13|21.88|22.13|21.88|22.13|21.88|0
1615775700000|2021-03-15 02:35:00|22.15|21.9|22.18|21.93|22.2|21.93|22.15|21.88|4
1615777500000|2021-03-15 03:05:00|22.2|21.95|22.23|21.93|22.23|21.98|22.2|21.93|0
1615777800000|2021-03-15 03:10:00|22.18|21.98|22.18|21.93|22.18|21.98|22.18|21.93|1
1615778100000|2021-03-15 03:15:00|22.23|21.98|22.18|21.93|22.26|21.98|22.18|21.93|4
1615780200000|2021-03-15 03:50:00|22.19|21.94|22.19|21.94|22.19|21.94|22.19|21.94|0
1615781100000|2021-03-15 04:05:00|22.05|21.97|22.16|21.91|22.19|21.97|22.05|21.91|0
1615781400000|2021-03-15 04:10:00|22.19|21.94|22.16|21.91|22.19|21.97|22.05|21.91|0
1615781700000|2021-03-15 04:15:00|22.19|21.94|22.05|21.97|22.19|21.97|22.05|21.91|0
1615782600000|2021-03-15 04:30:00|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1615784400000|2021-03-15 05:00:00|22.19|21.94|22.11|22.03|22.19|22.03|22.11|21.92|0
1615785000000|2021-03-15 05:10:00|22.26|22.01|22.11|22.03|22.26|22.08|22.11|21.92|1
1615785300000|2021-03-15 05:15:00|22.22|21.97|22.11|22.03|22.26|22.03|22.11|21.97|0
1615785900000|2021-03-15 05:25:00|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1615788000000|2021-03-15 06:00:00|22.11|22.03|22.21|21.96|22.21|22.03|22.1|21.96|0
1615788300000|2021-03-15 06:05:00|22.24|21.99|22.1|22.02|22.24|22.02|22.1|21.96|0
1615788600000|2021-03-15 06:10:00|22.11|22.03|22.22|21.97|22.25|22.03|22.11|21.95|2
1615789200000|2021-03-15 06:20:00|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1615789500000|2021-03-15 06:25:00|22.22|21.97|22.11|22.03|22.24|22.08|22.11|21.97|0
1615789800000|2021-03-15 06:30:00|22.24|21.99|22.11|22.03|22.24|22.03|22.11|21.97|0
1615790400000|2021-03-15 06:40:00|22.17|21.92|22.11|22.03|22.17|22.03|22.11|21.92|0
1615791000000|2021-03-15 06:50:00|22.25|22|22.06|21.98|22.25|22.01|22.06|21.92|0
1615791300000|2021-03-15 06:55:00|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1615791600000|2021-03-15 07:00:00|22.11|22.03|22.14|22.06|22.16|22.08|22.11|22.03|0
1615791900000|2021-03-15 07:05:00|22.16|22.08|22.19|22.11|22.19|22.11|22.14|22.06|1
1615792200000|2021-03-15 07:10:00|22.16|22.08|22.19|22.11|22.19|22.11|22.16|22.08|0
1615792500000|2021-03-15 07:15:00|22.16|22.08|22.14|22.06|22.19|22.11|22.14|22.06|1
1615792800000|2021-03-15 07:20:00|||||||||2
1615793400000|2021-03-15 07:30:00|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1615793700000|2021-03-15 07:35:00|22.09|22.01|22.11|22.03|22.11|22.03|22.09|22.01|0
1615794000000|2021-03-15 07:40:00|22.09|22.01|22.09|22.01|22.12|22.04|22.09|22.01|44
1615794300000|2021-03-15 07:45:00|22.04|21.96|22.09|22.01|22.09|22.01|22.04|21.96|137
1615794600000|2021-03-15 07:50:00|||||||||5
1615794900000|2021-03-15 07:55:00|22.04|21.96|22.04|21.96|22.09|22.01|22.04|21.96|9
1615795200000|2021-03-15 08:00:00|22.09|22.01|21.94|21.86|22.09|22.01|21.94|21.86|320
1615795500000|2021-03-15 08:05:00|21.92|21.84|21.84|21.76|21.94|21.86|21.79|21.71|147
1615795800000|2021-03-15 08:10:00|21.87|21.79|21.84|21.76|21.89|21.81|21.79|21.71|388
1615796100000|2021-03-15 08:15:00|21.79|21.71|21.84|21.76|21.84|21.76|21.79|21.71|116
1615796400000|2021-03-15 08:20:00|21.82|21.74|21.84|21.76|21.89|21.81|21.79|21.71|238
1615796700000|2021-03-15 08:25:00|21.87|21.79|21.89|21.81|21.95|21.87|21.84|21.76|274
1615797000000|2021-03-15 08:30:00|21.85|21.77|21.9|21.82|21.94|21.86|21.84|21.76|54
1615797300000|2021-03-15 08:35:00|21.92|21.84|21.9|21.82|21.94|21.86|21.87|21.79|119
1615797600000|2021-03-15 08:40:00|21.89|21.81|21.8|21.72|21.9|21.82|21.8|21.72|183
1615797900000|2021-03-15 08:45:00|21.85|21.77|21.8|21.72|21.85|21.77|21.8|21.72|3031
1615798200000|2021-03-15 08:50:00|21.84|21.76|21.84|21.76|21.85|21.77|21.79|21.71|242
1615798500000|2021-03-15 08:55:00|21.79|21.71|21.85|21.77|21.85|21.77|21.79|21.71|66
1615798800000|2021-03-15 09:00:00|21.84|21.76|21.89|21.81|21.89|21.81|21.79|21.71|205
1615799100000|2021-03-15 09:05:00|21.87|21.79|21.84|21.76|21.89|21.81|21.84|21.76|84
1615799400000|2021-03-15 09:10:00|21.89|21.81|21.89|21.81|21.9|21.82|21.85|21.77|54
1615799700000|2021-03-15 09:15:00|21.9|21.82|21.9|21.82|21.94|21.86|21.89|21.81|56
1615800000000|2021-03-15 09:20:00|21.89|21.81|21.85|21.77|21.9|21.82|21.85|21.77|66
1615800300000|2021-03-15 09:25:00|21.87|21.79|21.85|21.77|21.9|21.82|21.85|21.77|217
1615800600000|2021-03-15 09:30:00|||||||||5
1615800900000|2021-03-15 09:35:00|||||||||126
1615801200000|2021-03-15 09:40:00|||||||||13
1615801500000|2021-03-15 09:45:00|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|46
1615801800000|2021-03-15 09:50:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|22
1615802100000|2021-03-15 09:55:00|21.8|21.72|21.85|21.77|21.85|21.77|21.8|21.72|80
1615802400000|2021-03-15 10:00:00|||||||||41
1615802700000|2021-03-15 10:05:00|||||||||10
1615803000000|2021-03-15 10:10:00|21.87|21.79|21.8|21.72|21.87|21.79|21.8|21.72|349
1615803300000|2021-03-15 10:15:00|21.82|21.74|21.85|21.77|21.85|21.77|21.8|21.72|397
1615803600000|2021-03-15 10:20:00|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|61
1615803900000|2021-03-15 10:25:00|||||||||228
1615804200000|2021-03-15 10:30:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|71
1615804500000|2021-03-15 10:35:00|21.8|21.72|21.8|21.72|21.85|21.77|21.8|21.72|120
1615804800000|2021-03-15 10:40:00|21.75|21.67|21.8|21.72|21.8|21.72|21.75|21.67|151
1615805100000|2021-03-15 10:45:00|21.75|21.67|21.83|21.75|21.83|21.75|21.75|21.67|130
1615805400000|2021-03-15 10:50:00|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|168
1615805700000|2021-03-15 10:55:00|21.85|21.77|21.8|21.72|21.85|21.77|21.8|21.72|174
1615806000000|2021-03-15 11:00:00|21.85|21.77|21.8|21.72|21.85|21.77|21.8|21.72|476
1615806300000|2021-03-15 11:05:00|||||||||137
1615806600000|2021-03-15 11:10:00|||||||||15
1615806900000|2021-03-15 11:15:00|21.75|21.67|21.71|21.63|21.75|21.67|21.7|21.62|88
1615807200000|2021-03-15 11:20:00|||||||||13
1615807500000|2021-03-15 11:25:00|21.76|21.68|21.71|21.63|21.76|21.68|21.71|21.63|87
1615807800000|2021-03-15 11:30:00|21.76|21.68|21.76|21.68|21.76|21.68|21.71|21.63|117
1615808100000|2021-03-15 11:35:00|21.73|21.65|21.71|21.63|21.76|21.68|21.71|21.63|7
1615808400000|2021-03-15 11:40:00|||||||||18
1615808700000|2021-03-15 11:45:00|||||||||113
1615809300000|2021-03-15 11:55:00|||||||||1
1615809600000|2021-03-15 12:00:00|||||||||269
1615809900000|2021-03-15 12:05:00|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|23
1615810200000|2021-03-15 12:10:00|21.81|21.73|21.81|21.73|21.81|21.73|21.76|21.68|317
1615810500000|2021-03-15 12:15:00|||||||||3
1615810800000|2021-03-15 12:20:00|||||||||9
1615811100000|2021-03-15 12:25:00|21.86|21.78|21.76|21.68|21.86|21.78|21.76|21.68|308
1615811400000|2021-03-15 12:30:00|21.81|21.73|21.86|21.78|21.86|21.78|21.76|21.68|291
1615811700000|2021-03-15 12:35:00|21.84|21.76|21.81|21.73|21.84|21.76|21.81|21.73|22
1615812000000|2021-03-15 12:40:00|21.86|21.78|21.86|21.78|21.86|21.78|21.81|21.73|47
1615812300000|2021-03-15 12:45:00|21.84|21.76|21.86|21.78|21.86|21.78|21.81|21.73|17
1615812600000|2021-03-15 12:50:00|||||||||434
1615812900000|2021-03-15 12:55:00|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|132
1615813200000|2021-03-15 13:00:00|21.84|21.76|21.82|21.74|21.86|21.78|21.81|21.73|120
1615813500000|2021-03-15 13:05:00|21.81|21.73|21.76|21.68|21.81|21.73|21.76|21.68|147
1615813800000|2021-03-15 13:10:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|29
1615814100000|2021-03-15 13:15:00|||||||||1
1615814400000|2021-03-15 13:20:00|||||||||19
1615814700000|2021-03-15 13:25:00|||||||||272
1615815000000|2021-03-15 13:30:00|21.82|21.74|21.77|21.69|21.87|21.79|21.77|21.69|409
1615815300000|2021-03-15 13:35:00|21.72|21.64|21.72|21.64|21.77|21.69|21.72|21.64|183
1615815600000|2021-03-15 13:40:00|21.74|21.66|21.72|21.64|21.77|21.69|21.67|21.59|341
1615815900000|2021-03-15 13:45:00|21.67|21.59|21.72|21.64|21.72|21.64|21.67|21.59|199
1615816200000|2021-03-15 13:50:00|21.69|21.61|21.67|21.59|21.72|21.64|21.62|21.54|253
1615816500000|2021-03-15 13:55:00|21.62|21.54|21.62|21.54|21.67|21.59|21.62|21.54|797
1615816800000|2021-03-15 14:00:00|21.67|21.59|21.67|21.59|21.67|21.59|21.62|21.54|239
1615817100000|2021-03-15 14:05:00|21.69|21.61|21.72|21.64|21.72|21.64|21.67|21.59|224
1615817400000|2021-03-15 14:10:00|21.67|21.59|21.62|21.54|21.72|21.64|21.62|21.54|216
1615817700000|2021-03-15 14:15:00|21.67|21.59|21.62|21.54|21.67|21.59|21.62|21.54|254
1615818000000|2021-03-15 14:20:00|21.67|21.59|21.67|21.59|21.67|21.59|21.62|21.54|947
1615818300000|2021-03-15 14:25:00|21.62|21.54|21.67|21.59|21.67|21.59|21.62|21.54|255
1615818600000|2021-03-15 14:30:00|21.72|21.64|21.67|21.59|21.72|21.64|21.67|21.59|782
1615818900000|2021-03-15 14:35:00|21.72|21.64|21.67|21.59|21.72|21.64|21.67|21.59|457
1615819200000|2021-03-15 14:40:00|21.72|21.64|21.72|21.64|21.72|21.64|21.67|21.59|166
1615819500000|2021-03-15 14:45:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|247
1615819800000|2021-03-15 14:50:00|21.82|21.74|21.79|21.71|21.82|21.74|21.77|21.69|528
1615820100000|2021-03-15 14:55:00|21.77|21.69|21.77|21.69|21.82|21.74|21.77|21.69|95
1615820400000|2021-03-15 15:00:00|21.79|21.71|21.77|21.69|21.82|21.74|21.77|21.69|355
1615820700000|2021-03-15 15:05:00|21.75|21.67|21.77|21.69|21.77|21.69|21.75|21.67|334
1615821000000|2021-03-15 15:10:00|21.82|21.74|21.82|21.74|21.82|21.74|21.77|21.69|332
1615821300000|2021-03-15 15:15:00|21.8|21.72|21.72|21.64|21.8|21.72|21.72|21.64|589
1615821600000|2021-03-15 15:20:00|21.77|21.69|21.72|21.64|21.77|21.69|21.72|21.64|56
1615821900000|2021-03-15 15:25:00|21.77|21.69|21.87|21.79|21.87|21.79|21.75|21.67|708
1615822200000|2021-03-15 15:30:00|21.92|21.84|21.98|21.9|21.98|21.9|21.87|21.79|454
1615822500000|2021-03-15 15:35:00|22|21.92|22.18|22.1|22.18|22.1|21.98|21.9|1879
1615822800000|2021-03-15 15:40:00|22.13|22.05|22.03|21.95|22.18|22.1|22.03|21.95|887
1615823100000|2021-03-15 15:45:00|21.98|21.9|22.13|22.05|22.18|22.1|21.98|21.9|1289
1615823400000|2021-03-15 15:50:00|22.1|22.02|22.03|21.95|22.13|22.05|22.03|21.95|434
1615823700000|2021-03-15 15:55:00|22|21.92|21.93|21.85|22|21.92|21.93|21.85|720
1615824000000|2021-03-15 16:00:00|21.98|21.9|21.98|21.9|22.03|21.95|21.98|21.9|890
1615824300000|2021-03-15 16:05:00|21.95|21.87|21.88|21.8|21.95|21.87|21.88|21.8|1045
1615824600000|2021-03-15 16:10:00|21.9|21.82|21.93|21.85|21.93|21.85|21.88|21.8|582
1615824900000|2021-03-15 16:15:00|21.88|21.8|21.88|21.8|21.93|21.85|21.88|21.8|770
1615825200000|2021-03-15 16:20:00|21.85|21.77|21.88|21.8|21.88|21.8|21.83|21.75|1070
1615825500000|2021-03-15 16:25:00|21.85|21.77|21.78|21.7|21.85|21.77|21.73|21.65|771
1615825800000|2021-03-15 16:30:00|21.73|21.65|21.73|21.65|21.78|21.7|21.68|21.6|246
1615826100000|2021-03-15 16:35:00|21.76|21.68|21.73|21.65|21.76|21.68|21.73|21.65|152
1615826400000|2021-03-15 16:40:00|21.76|21.68|21.68|21.6|21.76|21.68|21.68|21.6|24
1615826700000|2021-03-15 16:45:00|21.71|21.63|21.68|21.6|21.71|21.63|21.66|21.58|237
1615827000000|2021-03-15 16:50:00|||||||||57
1615827300000|2021-03-15 16:55:00|21.63|21.55|21.66|21.58|21.68|21.6|21.63|21.55|72
1615827600000|2021-03-15 17:00:00|21.63|21.55|21.63|21.55|21.68|21.6|21.63|21.55|131
1615827900000|2021-03-15 17:05:00|21.66|21.58|21.63|21.55|21.68|21.6|21.63|21.55|107
1615828200000|2021-03-15 17:10:00|21.68|21.6|21.63|21.55|21.68|21.6|21.63|21.55|12
1615828500000|2021-03-15 17:15:00|21.66|21.58|21.63|21.55|21.66|21.58|21.63|21.55|24
1615828800000|2021-03-15 17:20:00|21.68|21.6|21.58|21.5|21.68|21.6|21.58|21.5|51
1615829100000|2021-03-15 17:25:00|21.63|21.55|21.58|21.5|21.63|21.55|21.58|21.5|163
1615829400000|2021-03-15 17:30:00|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|481
1615829700000|2021-03-15 17:35:00|21.58|21.5|21.63|21.55|21.63|21.55|21.58|21.5|206
1615830000000|2021-03-15 17:40:00|21.58|21.5|21.54|21.46|21.63|21.55|21.54|21.46|319
1615830300000|2021-03-15 17:45:00|21.58|21.5|21.59|21.51|21.59|21.51|21.56|21.48|77
1615830600000|2021-03-15 17:50:00|21.56|21.48|21.54|21.46|21.56|21.48|21.54|21.46|21
1615830900000|2021-03-15 17:55:00|||||||||159
1615831200000|2021-03-15 18:00:00|||||||||43
1615831800000|2021-03-15 18:10:00|||||||||14
1615832100000|2021-03-15 18:15:00|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|13
1615833300000|2021-03-15 18:35:00|21.44|21.36|21.44|21.36|21.49|21.41|21.44|21.36|248
1615833600000|2021-03-15 18:40:00|21.46|21.38|21.44|21.36|21.49|21.41|21.44|21.36|7
1615833900000|2021-03-15 18:45:00|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|435
1615834200000|2021-03-15 18:50:00|21.42|21.34|21.39|21.31|21.44|21.36|21.39|21.31|474
1615834500000|2021-03-15 18:55:00|21.37|21.29|21.39|21.31|21.39|21.31|21.34|21.26|188
1615834800000|2021-03-15 19:00:00|21.34|21.26|21.39|21.31|21.39|21.31|21.34|21.26|99
1615835100000|2021-03-15 19:05:00|||||||||25
1615835400000|2021-03-15 19:10:00|21.42|21.34|21.39|21.31|21.42|21.34|21.39|21.31|7
1615835700000|2021-03-15 19:15:00|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1615836000000|2021-03-15 19:20:00|21.47|21.39|21.44|21.36|21.49|21.41|21.42|21.34|25
1615836300000|2021-03-15 19:25:00|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|44
1615836600000|2021-03-15 19:30:00|21.42|21.34|21.39|21.31|21.42|21.34|21.37|21.29|12
1615836900000|2021-03-15 19:35:00|21.42|21.34|21.34|21.26|21.42|21.34|21.34|21.26|6
1615837200000|2021-03-15 19:40:00|21.37|21.29|21.35|21.27|21.39|21.31|21.34|21.26|45
1615837500000|2021-03-15 19:45:00|21.27|21.19|21.25|21.17|21.27|21.19|21.22|21.14|39
1615837800000|2021-03-15 19:50:00|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|1
1615838100000|2021-03-15 19:55:00|21.17|21.09|21.07|20.99|21.2|21.12|21.05|20.97|43
1615838400000|2021-03-15 20:00:00|21.1|21.02|21.1|21.02|21.1|21.02|21.07|20.99|2
1615838700000|2021-03-15 20:05:00|21.12|21.04|21.12|21.04|21.12|21.04|21.1|21.02|82
1615840500000|2021-03-15 20:35:00|||||||||1
1615841100000|2021-03-15 20:45:00|||||||||26
1615841700000|2021-03-15 20:55:00|||||||||22
1615853700000|2021-03-16 00:15:00|21.38|21.13|21.48|21.23|21.53|21.23|21.38|21.13|0
1615857000000|2021-03-16 01:10:00|21.43|21.18|21.43|21.18|21.48|21.23|21.43|21.18|0
1615857300000|2021-03-16 01:15:00|21.38|21.13|21.38|21.13|21.43|21.18|21.22|21.1|1
1615857600000|2021-03-16 01:20:00|21.43|21.18|21.43|21.18|21.43|21.18|21.43|21.18|0
1615859400000|2021-03-16 01:50:00|21.4|21.13|21.38|21.13|21.43|21.18|21.38|21.13|0
1615859700000|2021-03-16 01:55:00|21.4|21.15|21.43|21.18|21.43|21.18|21.4|21.15|0
1615860600000|2021-03-16 02:10:00||21.13||21.18||21.18||21.13|0
1615863300000|2021-03-16 02:55:00|21.38|21.13|21.38|21.13|21.38|21.13|21.38|21.13|0
1615864200000|2021-03-16 03:10:00|21.41|21.16|21.41|21.16|21.41|21.16|21.41|21.16|0
1615864500000|2021-03-16 03:15:00|21.43|21.18|21.43|21.18|21.43|21.18|21.43|21.18|0
1615865100000|2021-03-16 03:25:00|21.46|21.21|21.46|21.21|21.46|21.21|21.46|21.21|1
1615866900000|2021-03-16 03:55:00|||||||||1
1615867800000|2021-03-16 04:10:00|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1615868100000|2021-03-16 04:15:00|21.51|21.26|21.51|21.26|21.51|21.26|21.51|21.26|0
1615869000000|2021-03-16 04:30:00|||||||||1
1615870800000|2021-03-16 05:00:00|21.53|21.28|21.51|21.26|21.53|21.28|21.51|21.26|1
1615872600000|2021-03-16 05:30:00|||||||||1
1615874400000|2021-03-16 06:00:00|21.54|21.29|21.56|21.31|21.56|21.31|21.54|21.29|1
1615876200000|2021-03-16 06:30:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|1
1615877700000|2021-03-16 06:55:00|21.46|21.21|21.41|21.16|21.51|21.35|21.35|21.16|2
1615878300000|2021-03-16 07:05:00|21.3|21.22|21.33|21.25|21.33|21.25|21.3|21.22|1
1615878600000|2021-03-16 07:10:00|||||||||9
1615879800000|2021-03-16 07:30:00|||||||||12
1615880400000|2021-03-16 07:40:00|21.35|21.27|21.38|21.3|21.38|21.3|21.33|21.25|23
1615881300000|2021-03-16 07:55:00|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|29
1615881600000|2021-03-16 08:00:00|21.28|21.2|21.33|21.25|21.33|21.25|21.28|21.2|68
1615881900000|2021-03-16 08:05:00|21.38|21.3|21.38|21.3|21.38|21.3|21.28|21.2|216
1615882200000|2021-03-16 08:10:00|21.35|21.27|21.3|21.22|21.38|21.3|21.28|21.2|119
1615882500000|2021-03-16 08:15:00|21.28|21.2|21.33|21.25|21.33|21.25|21.28|21.2|110
1615882800000|2021-03-16 08:20:00|21.3|21.22|21.28|21.2|21.33|21.25|21.28|21.2|371
1615883100000|2021-03-16 08:25:00|21.3|21.22|21.33|21.25|21.33|21.25|21.28|21.2|127
1615883400000|2021-03-16 08:30:00|21.3|21.22|21.28|21.2|21.33|21.25|21.28|21.2|75
1615883700000|2021-03-16 08:35:00|21.3|21.22|21.33|21.25|21.33|21.25|21.28|21.2|29
1615884000000|2021-03-16 08:40:00|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|49
1615884300000|2021-03-16 08:45:00|21.38|21.3|21.38|21.3|21.38|21.3|21.33|21.25|548
1615884600000|2021-03-16 08:50:00|21.33|21.25|21.38|21.3|21.38|21.3|21.33|21.25|785
1615884900000|2021-03-16 08:55:00|21.33|21.25|21.33|21.25|21.38|21.3|21.33|21.25|238
1615885200000|2021-03-16 09:00:00|||||||||189
1615885500000|2021-03-16 09:05:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|212
1615885800000|2021-03-16 09:10:00|21.23|21.15|21.28|21.2|21.28|21.2|21.23|21.15|198
1615886100000|2021-03-16 09:15:00|||||||||68
1615886400000|2021-03-16 09:20:00|||||||||14
1615886700000|2021-03-16 09:25:00|21.31|21.23|21.28|21.2|21.31|21.23|21.28|21.2|198
1615887000000|2021-03-16 09:30:00|21.33|21.25|21.28|21.2|21.33|21.25|21.28|21.2|191
1615887300000|2021-03-16 09:35:00|||||||||31
1615887600000|2021-03-16 09:40:00|||||||||71
1615887900000|2021-03-16 09:45:00|||||||||38
1615888200000|2021-03-16 09:50:00|21.33|21.25|21.28|21.2|21.33|21.25|21.28|21.2|138
1615888500000|2021-03-16 09:55:00|||||||||58
1615888800000|2021-03-16 10:00:00|21.26|21.18|21.28|21.2|21.28|21.2|21.23|21.15|117
1615889100000|2021-03-16 10:05:00|21.33|21.25|21.31|21.23|21.33|21.25|21.28|21.2|325
1615889400000|2021-03-16 10:10:00|21.33|21.25|21.23|21.15|21.33|21.25|21.23|21.15|114
1615889700000|2021-03-16 10:15:00|||||||||530
1615890000000|2021-03-16 10:20:00|21.18|21.1|21.23|21.15|21.23|21.15|21.18|21.1|70
1615890300000|2021-03-16 10:25:00|||||||||64
1615890600000|2021-03-16 10:30:00|21.28|21.2|21.23|21.15|21.28|21.2|21.23|21.15|260
1615890900000|2021-03-16 10:35:00|||||||||276
1615891200000|2021-03-16 10:40:00|21.19|21.11|21.18|21.1|21.23|21.15|21.18|21.1|62
1615891500000|2021-03-16 10:45:00|21.19|21.11|21.23|21.15|21.23|21.15|21.18|21.1|139
1615891800000|2021-03-16 10:50:00|21.24|21.16|21.24|21.16|21.28|21.2|21.23|21.15|106
1615892100000|2021-03-16 10:55:00|||||||||61
1615892400000|2021-03-16 11:00:00|21.19|21.11|21.19|21.11|21.24|21.16|21.19|21.11|168
1615892700000|2021-03-16 11:05:00|||||||||17
1615893000000|2021-03-16 11:10:00|||||||||133
1615893300000|2021-03-16 11:15:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|98
1615893600000|2021-03-16 11:20:00|21.16|21.08|21.14|21.06|21.19|21.11|21.14|21.06|323
1615893900000|2021-03-16 11:25:00|21.11|21.03|21.14|21.06|21.14|21.06|21.11|21.03|78
1615894200000|2021-03-16 11:30:00|||||||||7
1615894500000|2021-03-16 11:35:00|||||||||50
1615894800000|2021-03-16 11:40:00|21.09|21.01|21.14|21.06|21.14|21.06|21.09|21.01|224
1615895100000|2021-03-16 11:45:00|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|54
1615895400000|2021-03-16 11:50:00|||||||||65
1615895700000|2021-03-16 11:55:00|||||||||157
1615896000000|2021-03-16 12:00:00|||||||||46
1615896300000|2021-03-16 12:05:00|21.04|20.96|21.04|20.96|21.09|21.01|21.04|20.96|151
1615896600000|2021-03-16 12:10:00|21.09|21.01|21.04|20.96|21.09|21.01|21.04|20.96|42
1615896900000|2021-03-16 12:15:00|21.06|20.98|21.04|20.96|21.09|21.01|21.04|20.96|241
1615897200000|2021-03-16 12:20:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|27
1615897500000|2021-03-16 12:25:00|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|39
1615897800000|2021-03-16 12:30:00|21.04|20.96|21.09|21.01|21.14|21.06|21.04|20.96|205
1615898100000|2021-03-16 12:35:00|||||||||22
1615898400000|2021-03-16 12:40:00|||||||||4
1615898700000|2021-03-16 12:45:00|||||||||57
1615899000000|2021-03-16 12:50:00|||||||||132
1615899300000|2021-03-16 12:55:00|||||||||3
1615899600000|2021-03-16 13:00:00|||||||||4
1615899900000|2021-03-16 13:05:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|290
1615900200000|2021-03-16 13:10:00|21.09|21.01|21.04|20.96|21.09|21.01|21.04|20.96|331
1615900500000|2021-03-16 13:15:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|70
1615900800000|2021-03-16 13:20:00|20.94|20.86|20.99|20.91|20.99|20.91|20.94|20.86|23
1615901100000|2021-03-16 13:25:00|20.94|20.86|20.99|20.91|20.99|20.91|20.94|20.86|337
1615901400000|2021-03-16 13:30:00|20.94|20.86|20.94|20.86|20.99|20.91|20.94|20.86|768
1615901700000|2021-03-16 13:35:00|20.92|20.84|20.89|20.81|20.94|20.86|20.89|20.81|377
1615902000000|2021-03-16 13:40:00|20.94|20.86|20.94|20.86|20.94|20.86|20.89|20.81|265
1615902300000|2021-03-16 13:45:00|20.92|20.84|20.89|20.81|20.94|20.86|20.89|20.81|469
1615902600000|2021-03-16 13:50:00|20.94|20.86|20.89|20.81|20.94|20.86|20.89|20.81|785
1615902900000|2021-03-16 13:55:00|20.84|20.76|20.84|20.76|20.89|20.81|20.79|20.71|52
1615903200000|2021-03-16 14:00:00|20.79|20.71|20.84|20.76|20.84|20.76|20.74|20.66|553
1615903500000|2021-03-16 14:05:00|20.89|20.81|20.79|20.71|20.89|20.81|20.79|20.71|618
1615903800000|2021-03-16 14:10:00|20.84|20.76|20.84|20.76|20.84|20.76|20.79|20.71|320
1615904100000|2021-03-16 14:15:00|20.79|20.71|20.79|20.71|20.84|20.76|20.79|20.71|205
1615904400000|2021-03-16 14:20:00|||||||||147
1615904700000|2021-03-16 14:25:00|20.84|20.76|20.79|20.71|20.84|20.76|20.79|20.71|371
1615905000000|2021-03-16 14:30:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|229
1615905300000|2021-03-16 14:35:00|||||||||106
1615905600000|2021-03-16 14:40:00|||||||||330
1615905900000|2021-03-16 14:45:00|20.79|20.71|20.74|20.66|20.79|20.71|20.74|20.66|166
1615906200000|2021-03-16 14:50:00|||||||||95
1615906500000|2021-03-16 14:55:00|20.77|20.69|20.79|20.71|20.79|20.71|20.74|20.66|304
1615906800000|2021-03-16 15:00:00|20.74|20.66|20.74|20.66|20.79|20.71|20.74|20.66|287
1615907100000|2021-03-16 15:05:00|||||||||10
1615907400000|2021-03-16 15:10:00|20.69|20.61|20.69|20.61|20.74|20.66|20.69|20.61|440
1615907700000|2021-03-16 15:15:00|||||||||198
1615908000000|2021-03-16 15:20:00|20.67|20.59|20.69|20.61|20.69|20.61|20.64|20.56|577
1615908300000|2021-03-16 15:25:00|20.67|20.59|20.59|20.51|20.67|20.59|20.57|20.49|332
1615908600000|2021-03-16 15:30:00|20.57|20.49|20.54|20.46|20.57|20.49|20.52|20.44|361
1615908900000|2021-03-16 15:35:00|20.52|20.44|20.54|20.46|20.59|20.51|20.49|20.41|406
1615909200000|2021-03-16 15:40:00|20.49|20.41|20.49|20.41|20.54|20.46|20.45|20.37|461
1615909500000|2021-03-16 15:45:00|20.47|20.39|20.49|20.41|20.49|20.41|20.44|20.36|228
1615909800000|2021-03-16 15:50:00|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|414
1615910100000|2021-03-16 15:55:00|20.47|20.39|20.49|20.41|20.5|20.42|20.45|20.37|814
1615910400000|2021-03-16 16:00:00|20.5|20.42|20.4|20.32|20.5|20.42|20.4|20.32|1467
1615910700000|2021-03-16 16:05:00|20.37|20.29|20.44|20.36|20.44|20.36|20.35|20.27|1194
1615911000000|2021-03-16 16:10:00|20.45|20.37|20.49|20.41|20.5|20.42|20.44|20.36|209
1615911300000|2021-03-16 16:15:00|20.5|20.42|20.54|20.46|20.54|20.46|20.49|20.41|652
1615911600000|2021-03-16 16:20:00|20.52|20.44|20.54|20.46|20.54|20.46|20.49|20.41|544
1615911900000|2021-03-16 16:25:00|20.55|20.47|20.59|20.51|20.59|20.51|20.55|20.47|1079
1615912200000|2021-03-16 16:30:00|20.54|20.46|20.54|20.46|20.59|20.51|20.49|20.41|812
1615912500000|2021-03-16 16:35:00|20.55|20.47|20.54|20.46|20.59|20.51|20.54|20.46|196
1615912800000|2021-03-16 16:40:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|34
1615913100000|2021-03-16 16:45:00|20.49|20.41|20.5|20.42|20.5|20.42|20.45|20.37|96
1615913400000|2021-03-16 16:50:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|222
1615913700000|2021-03-16 16:55:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|106
1615914000000|2021-03-16 17:00:00|20.47|20.39|20.45|20.37|20.5|20.42|20.45|20.37|72
1615914300000|2021-03-16 17:05:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|40
1615914600000|2021-03-16 17:10:00|20.45|20.37|20.45|20.37|20.5|20.42|20.45|20.37|145
1615914900000|2021-03-16 17:15:00|||||||||23
1615915200000|2021-03-16 17:20:00|||||||||24
1615915500000|2021-03-16 17:25:00|20.4|20.32|20.45|20.37|20.45|20.37|20.4|20.32|24
1615915800000|2021-03-16 17:30:00|20.4|20.32|20.4|20.32|20.45|20.37|20.4|20.32|7
1615916100000|2021-03-16 17:35:00|20.42|20.34|20.45|20.37|20.45|20.37|20.42|20.34|0
1615916400000|2021-03-16 17:40:00|20.47|20.39|20.5|20.42|20.5|20.42|20.45|20.37|16
1615917000000|2021-03-16 17:50:00|||||||||10
1615917600000|2021-03-16 18:00:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|93
1615917900000|2021-03-16 18:05:00|20.5|20.42|20.5|20.42|20.55|20.47|20.5|20.42|259
1615918200000|2021-03-16 18:10:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|76
1615918500000|2021-03-16 18:15:00|20.5|20.42|20.5|20.42|20.5|20.42|20.45|20.37|122
1615918800000|2021-03-16 18:20:00|20.52|20.44|20.55|20.47|20.55|20.47|20.52|20.44|7
1615919100000|2021-03-16 18:25:00|20.6|20.52|20.65|20.57|20.65|20.57|20.55|20.47|177
1615919400000|2021-03-16 18:30:00|20.62|20.54|20.65|20.57|20.67|20.59|20.6|20.52|36
1615919700000|2021-03-16 18:35:00|20.67|20.59|20.75|20.67|20.75|20.67|20.65|20.57|60
1615920000000|2021-03-16 18:40:00|20.72|20.64|20.85|20.77|20.85|20.77|20.7|20.62|0
1615920300000|2021-03-16 18:45:00|20.8|20.72|20.8|20.72|20.85|20.77|20.75|20.67|65
1615920600000|2021-03-16 18:50:00|20.78|20.7|20.75|20.67|20.8|20.72|20.75|20.67|65
1615920900000|2021-03-16 18:55:00|20.72|20.64|20.73|20.65|20.75|20.67|20.68|20.6|13
1615921200000|2021-03-16 19:00:00|20.75|20.67|20.75|20.67|20.8|20.72|20.73|20.65|6
1615921500000|2021-03-16 19:05:00|20.73|20.65|20.73|20.65|20.75|20.67|20.7|20.62|16
1615921800000|2021-03-16 19:10:00|20.7|20.62|20.73|20.65|20.75|20.67|20.7|20.62|9
1615922100000|2021-03-16 19:15:00|20.7|20.62|20.7|20.62|20.73|20.65|20.7|20.62|0
1615922400000|2021-03-16 19:20:00|||||||||4
1615922700000|2021-03-16 19:25:00|20.65|20.57|20.65|20.57|20.65|20.57|20.63|20.55|20
1615923000000|2021-03-16 19:30:00|20.63|20.55|20.6|20.52|20.68|20.6|20.6|20.52|2
1615923300000|2021-03-16 19:35:00|20.63|20.55|20.68|20.6|20.68|20.6|20.63|20.55|33
1615923600000|2021-03-16 19:40:00|20.65|20.57|20.65|20.57|20.68|20.6|20.58|20.5|87
1615923900000|2021-03-16 19:45:00|20.6|20.52|20.68|20.6|20.68|20.6|20.6|20.52|13
1615924200000|2021-03-16 19:50:00|20.65|20.57|20.68|20.6|20.7|20.62|20.61|20.53|3
1615924500000|2021-03-16 19:55:00|20.7|20.62|20.83|20.75|20.89|20.75|20.7|20.62|21
1615924800000|2021-03-16 20:00:00|20.85|20.77|20.85|20.77|20.85|20.77|20.8|20.72|22
1615925100000|2021-03-16 20:05:00|20.78|20.7|20.84|20.59|20.91|20.75|20.78|20.59|3
1615926600000|2021-03-16 20:30:00|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1615926900000|2021-03-16 20:35:00|||||||||2
1615927500000|2021-03-16 20:45:00|20.86|20.61|20.89|20.64|20.89|20.64|20.84|20.59|1
1615927800000|2021-03-16 20:50:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1615928100000|2021-03-16 20:55:00|||||||||6
1615940100000|2021-03-17 00:15:00|21.02|20.77|21.02|20.77|21.02|20.77|21.02|20.77|0
1615940400000|2021-03-17 00:20:00|20.99|20.72|20.97|20.72|20.99|20.74|20.97|20.72|0
1615940700000|2021-03-17 00:25:00|20.92|20.67|20.97|20.72|20.97|20.72|20.92|20.67|0
1615941000000|2021-03-17 00:30:00|20.95|20.67|20.97|20.72|20.97|20.72|20.92|20.67|0
1615942500000|2021-03-17 00:55:00|21|20.75|20.97|20.72|21.02|20.77|20.97|20.72|0
1615942800000|2021-03-17 01:00:00|21|20.75|21.02|20.77|21.02|20.77|20.97|20.72|0
1615943100000|2021-03-17 01:05:00|20.97|20.72|20.97|20.72|21.02|20.77|20.97|20.72|0
1615943700000|2021-03-17 01:15:00|21.02|20.7|21.02|20.77|21.02|20.77|20.97|20.7|0
1615944300000|2021-03-17 01:25:00|21.07|20.82|21.1|20.85|21.1|20.85|21.07|20.82|0
1615945200000|2021-03-17 01:40:00|21.07|20.82|21.07|20.82|21.1|20.85|21.07|20.82|0
1615945800000|2021-03-17 01:50:00|21.05|20.8|21.07|20.82|21.07|20.82|21.02|20.77|0
1615947300000|2021-03-17 02:15:00|21.05|20.8|21.07|20.82|21.07|20.82|21.05|20.8|0
1615947600000|2021-03-17 02:20:00|21.05|20.8|21.07|20.82|21.07|20.82|21.05|20.8|0
1615948200000|2021-03-17 02:30:00|21.05|20.8|21.07|20.82|21.07|20.82|21.05|20.8|0
1615949100000|2021-03-17 02:45:00|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1615949400000|2021-03-17 02:50:00|20.99|20.91|21.05|20.8|21.07|20.91|20.99|20.8|0
1615949700000|2021-03-17 02:55:00|21.07|20.82|21.07|20.82|21.07|20.82|21.05|20.8|0
1615950000000|2021-03-17 03:00:00|21.05|20.8|21.07|20.82|21.07|20.82|21.05|20.8|0
1615950300000|2021-03-17 03:05:00|20.94|20.86|21.07|20.82|21.07|20.86|20.94|20.8|0
1615952100000|2021-03-17 03:35:00|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1615953300000|2021-03-17 03:55:00|20.99|20.91|21.1|20.85|21.1|20.91|20.99|20.85|0
1615957200000|2021-03-17 05:00:00|20.99|20.91|21.1|20.85|21.1|20.91|20.99|20.8|0
1615958100000|2021-03-17 05:15:00|20.99|20.91|21.05|20.8|21.08|20.91|20.99|20.8|0
1615958400000|2021-03-17 05:20:00|21.08|20.83|21.05|20.8|21.08|20.83|21.05|20.8|0
1615958700000|2021-03-17 05:25:00|21.08|20.83|21.05|20.8|21.08|20.83|21.05|20.8|0
1615959000000|2021-03-17 05:30:00|21.08|20.83|21.08|20.83|21.08|20.83|21.05|20.8|0
1615959300000|2021-03-17 05:35:00|21.1|20.85|21.08|20.83|21.1|20.85|21.08|20.83|0
1615959600000|2021-03-17 05:40:00|21.05|20.8|21.08|20.83|21.08|20.83|21.03|20.78|0
1615959900000|2021-03-17 05:45:00|21.05|20.8|21.03|20.78|21.08|20.83|21.03|20.78|0
1615960500000|2021-03-17 05:55:00|21.01|20.76|21.03|20.78|21.03|20.78|21.01|20.76|0
1615962000000|2021-03-17 06:20:00|21.01|20.76|21.01|20.76|21.01|20.76|21.01|20.76|0
1615962300000|2021-03-17 06:25:00|21.03|20.78|21.01|20.76|21.03|20.78|21.01|20.76|0
1615962600000|2021-03-17 06:30:00|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1615963200000|2021-03-17 06:40:00|20.92|20.84|21|20.92|21|20.92|20.92|20.84|0
1615963500000|2021-03-17 06:45:00|21.06|20.81|21.08|20.83|21.08|20.92|21|20.81|0
1615963800000|2021-03-17 06:50:00|21.06|20.81|21.08|20.83|21.08|20.83|21.06|20.81|0
1615964100000|2021-03-17 06:55:00||20.78||20.78||20.78||20.78|0
1615964400000|2021-03-17 07:00:00|21.03|20.76|20.9|20.82|21.03|20.87|20.9|20.71|5
1615964700000|2021-03-17 07:05:00|20.92|20.84|20.95|20.87|20.97|20.89|20.92|20.84|1
1615965000000|2021-03-17 07:10:00|20.97|20.89|20.97|20.89|20.97|20.89|20.95|20.87|20
1615965300000|2021-03-17 07:15:00|21|20.92|21.02|20.94|21.02|20.94|21|20.92|1
1615965600000|2021-03-17 07:20:00|21.05|20.97|21.02|20.94|21.07|20.99|21.02|20.94|39
1615965900000|2021-03-17 07:25:00|21|20.92|20.97|20.89|21|20.92|20.97|20.89|15
1615966200000|2021-03-17 07:30:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|82
1615966500000|2021-03-17 07:35:00|||||||||2
1615966800000|2021-03-17 07:40:00|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|65
1615967100000|2021-03-17 07:45:00|20.9|20.82|20.92|20.84|20.92|20.84|20.87|20.79|32
1615967400000|2021-03-17 07:50:00|||||||||6
1615967700000|2021-03-17 07:55:00|20.87|20.79|20.87|20.79|20.92|20.84|20.87|20.79|65
1615968000000|2021-03-17 08:00:00|20.85|20.77|20.82|20.74|20.92|20.84|20.82|20.74|87
1615968300000|2021-03-17 08:05:00|20.87|20.79|20.8|20.72|20.87|20.79|20.77|20.69|276
1615968600000|2021-03-17 08:10:00|20.77|20.69|20.68|20.6|20.8|20.72|20.67|20.59|741
1615968900000|2021-03-17 08:15:00|20.73|20.65|20.78|20.7|20.78|20.7|20.68|20.6|280
1615969200000|2021-03-17 08:20:00|20.77|20.69|20.77|20.69|20.82|20.74|20.77|20.69|69
1615969500000|2021-03-17 08:25:00|20.73|20.65|20.77|20.69|20.8|20.72|20.73|20.65|361
1615969800000|2021-03-17 08:30:00|20.82|20.74|20.82|20.74|20.82|20.74|20.77|20.69|843
1615970100000|2021-03-17 08:35:00|20.77|20.69|20.67|20.59|20.77|20.69|20.62|20.54|797
1615970400000|2021-03-17 08:40:00|20.7|20.62|20.72|20.64|20.72|20.64|20.67|20.59|201
1615970700000|2021-03-17 08:45:00|20.7|20.62|20.67|20.59|20.72|20.64|20.67|20.59|110
1615971000000|2021-03-17 08:50:00|20.72|20.64|20.67|20.59|20.72|20.64|20.67|20.59|110
1615971300000|2021-03-17 08:55:00|20.7|20.62|20.67|20.59|20.72|20.64|20.67|20.59|37
1615971600000|2021-03-17 09:00:00|20.7|20.62|20.7|20.62|20.72|20.64|20.67|20.59|439
1615971900000|2021-03-17 09:05:00|20.67|20.59|20.69|20.61|20.72|20.64|20.67|20.59|7
1615972200000|2021-03-17 09:10:00|20.72|20.64|20.72|20.64|20.72|20.64|20.69|20.61|138
1615972500000|2021-03-17 09:15:00|||||||||3
1615973100000|2021-03-17 09:25:00|20.77|20.69|20.72|20.64|20.77|20.69|20.72|20.64|29
1615973400000|2021-03-17 09:30:00|20.77|20.69|20.77|20.69|20.77|20.69|20.72|20.64|130
1615973700000|2021-03-17 09:35:00|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|13
1615974000000|2021-03-17 09:40:00|||||||||2
1615974300000|2021-03-17 09:45:00|20.72|20.64|20.72|20.64|20.77|20.69|20.72|20.64|244
1615974600000|2021-03-17 09:50:00|20.77|20.69|20.77|20.69|20.8|20.72|20.77|20.69|509
1615974900000|2021-03-17 09:55:00|20.75|20.67|20.75|20.67|20.75|20.67|20.72|20.64|62
1615975200000|2021-03-17 10:00:00|20.77|20.69|20.77|20.69|20.77|20.69|20.72|20.64|20
1615975500000|2021-03-17 10:05:00|20.79|20.71|20.82|20.74|20.82|20.74|20.77|20.69|6
1615975800000|2021-03-17 10:10:00|20.79|20.71|20.82|20.74|20.82|20.74|20.79|20.71|379
1615976100000|2021-03-17 10:15:00|20.87|20.79|20.92|20.84|20.92|20.84|20.87|20.79|553
1615977000000|2021-03-17 10:30:00|||||||||161
1615977600000|2021-03-17 10:40:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|71
1615977900000|2021-03-17 10:45:00|20.92|20.84|20.92|20.84|20.92|20.84|20.87|20.79|255
1615978200000|2021-03-17 10:50:00|20.9|20.82|20.87|20.79|20.92|20.84|20.87|20.79|15
1615978500000|2021-03-17 10:55:00|20.82|20.74|20.82|20.74|20.87|20.79|20.82|20.74|1121
1615978800000|2021-03-17 11:00:00|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|158
1615979100000|2021-03-17 11:05:00|20.82|20.74|20.82|20.74|20.85|20.77|20.82|20.74|89
1615979400000|2021-03-17 11:10:00|20.85|20.77|20.87|20.79|20.92|20.84|20.82|20.74|60
1615979700000|2021-03-17 11:15:00|20.9|20.82|20.97|20.89|20.97|20.89|20.87|20.79|67
1615980000000|2021-03-17 11:20:00|20.95|20.87|20.97|20.89|20.97|20.89|20.92|20.84|65
1615980300000|2021-03-17 11:25:00|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|10
1615980600000|2021-03-17 11:30:00|21|20.92|21.05|20.97|21.07|20.99|21|20.92|179
1615980900000|2021-03-17 11:35:00|21.07|20.99|21.07|20.99|21.1|21.02|21.02|20.94|29
1615981200000|2021-03-17 11:40:00|21.1|21.02|21.12|21.04|21.17|21.09|21.07|20.99|60
1615981500000|2021-03-17 11:45:00|21.15|21.07|21.12|21.04|21.17|21.09|21.07|20.99|130
1615981800000|2021-03-17 11:50:00|21.17|21.09|21.17|21.09|21.17|21.09|21.12|21.04|62
1615982100000|2021-03-17 11:55:00|21.15|21.07|21.12|21.04|21.17|21.09|21.12|21.04|49
1615982400000|2021-03-17 12:00:00|21.15|21.07|21.17|21.09|21.22|21.14|21.15|21.07|63
1615982700000|2021-03-17 12:05:00|21.2|21.12|21.22|21.14|21.22|21.14|21.17|21.09|215
1615983000000|2021-03-17 12:10:00|21.27|21.19|21.12|21.04|21.27|21.19|21.12|21.04|651
1615983300000|2021-03-17 12:15:00|21.07|20.99|21.07|20.99|21.1|21.02|21.07|20.99|60
1615983600000|2021-03-17 12:20:00|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|46
1615983900000|2021-03-17 12:25:00|21.1|21.02|21.12|21.04|21.12|21.04|21.07|20.99|16
1615984200000|2021-03-17 12:30:00|21.1|21.02|21.07|20.99|21.12|21.04|21.07|20.99|0
1615984500000|2021-03-17 12:35:00|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|3
1615984800000|2021-03-17 12:40:00|21.15|21.07|21.12|21.04|21.17|21.09|21.12|21.04|162
1615985100000|2021-03-17 12:45:00|21.1|21.02|21.07|20.99|21.1|21.02|21.03|20.95|212
1615985400000|2021-03-17 12:50:00|21.05|20.97|21.02|20.94|21.07|20.99|20.98|20.9|81
1615985700000|2021-03-17 12:55:00|21.03|20.95|21|20.92|21.03|20.95|21|20.92|9
1615986000000|2021-03-17 13:00:00|20.98|20.9|21.03|20.95|21.03|20.95|20.98|20.9|91
1615986300000|2021-03-17 13:05:00|21|20.92|21.1|21.02|21.1|21.02|21|20.92|405
1615986600000|2021-03-17 13:10:00|21.08|21|21.08|21|21.1|21.02|21.08|21|50
1615986900000|2021-03-17 13:15:00|21.03|20.95|21.08|21|21.08|21|21.03|20.95|100
1615987200000|2021-03-17 13:20:00|21.05|20.97|21.08|21|21.08|21|21.05|20.97|0
1615987500000|2021-03-17 13:25:00|21.05|20.97|21.08|21|21.08|21|21.03|20.95|50
1615987800000|2021-03-17 13:30:00|21.12|21.04|21.08|21|21.13|21.05|21.08|21|202
1615988100000|2021-03-17 13:35:00|21.13|21.05|21.08|21|21.13|21.05|21.08|21|331
1615988400000|2021-03-17 13:40:00|21.13|21.05|20.98|20.9|21.13|21.05|20.98|20.9|284
1615988700000|2021-03-17 13:45:00|21.03|20.95|21.08|21|21.08|21|20.98|20.9|237
1615989000000|2021-03-17 13:50:00|21.13|21.05|21.08|21|21.13|21.05|21.08|21|80
1615989300000|2021-03-17 13:55:00|21.13|21.05|21.08|21|21.13|21.05|21.08|21|50
1615989600000|2021-03-17 14:00:00|21.03|20.95|21.13|21.05|21.13|21.05|21.03|20.95|115
1615989900000|2021-03-17 14:05:00|21.1|21.02|21.08|21|21.13|21.05|21.08|21|94
1615990200000|2021-03-17 14:10:00|21.03|20.95|20.98|20.9|21.08|21|20.98|20.9|340
1615990500000|2021-03-17 14:15:00|21|20.92|20.98|20.9|21|20.92|20.93|20.85|43
1615990800000|2021-03-17 14:20:00|21.03|20.95|21.03|20.95|21.07|20.99|20.98|20.9|91
1615991100000|2021-03-17 14:25:00|20.98|20.9|21.03|20.95|21.03|20.95|20.98|20.9|97
1615991400000|2021-03-17 14:30:00|21.08|21|21.08|21|21.08|21|21.03|20.95|1319
1615991700000|2021-03-17 14:35:00|21.05|20.97|21.03|20.95|21.08|21|21|20.92|381
1615992000000|2021-03-17 14:40:00|21.08|21|21.18|21.1|21.18|21.1|21.05|20.97|349
1615992300000|2021-03-17 14:45:00|21.23|21.15|21.18|21.1|21.23|21.15|21.18|21.1|215
1615992600000|2021-03-17 14:50:00|21.23|21.15|21.13|21.05|21.23|21.15|21.08|21|121
1615992900000|2021-03-17 14:55:00|21.1|21.02|21.13|21.05|21.18|21.1|21.1|21.02|60
1615993200000|2021-03-17 15:00:00|21.18|21.1|21.18|21.1|21.18|21.1|21.13|21.05|164
1615993500000|2021-03-17 15:05:00|21.13|21.05|21.13|21.05|21.18|21.1|21.13|21.05|99
1615993800000|2021-03-17 15:10:00|21.1|21.02|21.08|21|21.1|21.02|21.08|21|36
1615994100000|2021-03-17 15:15:00|||||||||71
1615994400000|2021-03-17 15:20:00|||||||||18
1615994700000|2021-03-17 15:25:00|21.03|20.95|21.08|21|21.08|21|21.03|20.95|12
1615995000000|2021-03-17 15:30:00|21.13|21.05|21.13|21.05|21.13|21.05|21.08|21|202
1615995300000|2021-03-17 15:35:00|21.15|21.07|21.18|21.1|21.18|21.1|21.13|21.05|15
1615995600000|2021-03-17 15:40:00|21.23|21.15|21.23|21.15|21.23|21.15|21.18|21.1|371
1615995900000|2021-03-17 15:45:00|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|94
1615996200000|2021-03-17 15:50:00|21.2|21.12|21.23|21.15|21.23|21.15|21.18|21.1|138
1615996500000|2021-03-17 15:55:00|21.18|21.1|21.18|21.1|21.23|21.15|21.18|21.1|661
1615996800000|2021-03-17 16:00:00|21.13|21.05|21.13|21.05|21.18|21.1|21.13|21.05|888
1615997100000|2021-03-17 16:05:00|21.08|21|21.03|20.95|21.13|21.05|21.03|20.95|838
1615997400000|2021-03-17 16:10:00|21.04|20.96|20.99|20.91|21.04|20.96|20.99|20.91|149
1615997700000|2021-03-17 16:15:00|20.96|20.88|20.94|20.86|20.99|20.91|20.94|20.86|440
1615998000000|2021-03-17 16:20:00|20.96|20.88|20.99|20.91|20.99|20.91|20.96|20.88|191
1615998300000|2021-03-17 16:25:00|20.96|20.88|20.94|20.86|20.99|20.91|20.89|20.81|327
1615998600000|2021-03-17 16:30:00|20.96|20.88|20.94|20.86|20.99|20.91|20.94|20.86|95
1615998900000|2021-03-17 16:35:00|20.99|20.91|21.03|20.95|21.04|20.96|20.99|20.91|93
1615999200000|2021-03-17 16:40:00|20.99|20.91|21.08|21|21.13|21.05|20.99|20.91|381
1615999500000|2021-03-17 16:45:00|21.04|20.96|21.08|21|21.08|21|21.03|20.95|89
1615999800000|2021-03-17 16:50:00|21.06|20.98|21.08|21|21.08|21|21.06|20.98|0
1616000100000|2021-03-17 16:55:00|21.13|21.05|21.18|21.1|21.21|21.13|21.11|21.03|130
1616000400000|2021-03-17 17:00:00|21.16|21.08|21.23|21.15|21.23|21.15|21.16|21.08|3
1616000700000|2021-03-17 17:05:00|21.18|21.1|21.21|21.13|21.23|21.15|21.18|21.1|32
1616001000000|2021-03-17 17:10:00|21.23|21.15|21.18|21.1|21.23|21.15|21.18|21.1|4
1616001300000|2021-03-17 17:15:00|21.19|21.11|21.18|21.1|21.23|21.15|21.18|21.1|63
1616001600000|2021-03-17 17:20:00|21.19|21.11|21.19|21.11|21.24|21.16|21.14|21.06|116
1616001900000|2021-03-17 17:25:00|21.16|21.08|21.11|21.03|21.24|21.16|21.09|21.01|159
1616002200000|2021-03-17 17:30:00|21.09|21.01|21.11|21.03|21.14|21.06|21.08|21|9
1616002500000|2021-03-17 17:35:00|21.09|21.01|21.09|21.01|21.09|21.01|21.08|21|0
1616002800000|2021-03-17 17:40:00|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|11
1616003100000|2021-03-17 17:45:00|21.08|21|21.09|21.01|21.09|21.01|21.08|21|0
1616003400000|2021-03-17 17:50:00|21.11|21.03|21.11|21.03|21.14|21.06|21.09|21.01|2
1616003700000|2021-03-17 17:55:00|21.13|21.05|21.2|20.95|21.22|21.06|21.11|20.92|14
1616004000000|2021-03-17 18:00:00|21.15|20.9|21.07|20.82|21.15|20.98|20.81|20.67|141
1616004300000|2021-03-17 18:05:00|20.96|20.88|20.91|20.83|21.07|20.9|20.88|20.72|7
1616004600000|2021-03-17 18:10:00|20.89|20.81|20.69|20.61|20.89|20.81|20.69|20.61|318
1616004900000|2021-03-17 18:15:00|20.64|20.56|20.71|20.63|20.74|20.66|20.61|20.53|153
1616005200000|2021-03-17 18:20:00|20.69|20.61|20.79|20.71|20.79|20.71|20.69|20.61|91
1616005500000|2021-03-17 18:25:00|20.81|20.73|20.86|20.78|20.86|20.78|20.74|20.66|32
1616005800000|2021-03-17 18:30:00|20.84|20.76|20.81|20.73|20.88|20.8|20.76|20.68|53
1616006100000|2021-03-17 18:35:00|20.79|20.71|20.59|20.51|20.81|20.73|20.54|20.46|12
1616006400000|2021-03-17 18:40:00|20.54|20.46|20.36|20.28|20.54|20.46|20.34|20.26|71
1616006700000|2021-03-17 18:45:00|20.39|20.31|20.46|20.38|20.49|20.41|20.34|20.26|54
1616007000000|2021-03-17 18:50:00|20.49|20.41|20.37|20.29|20.51|20.43|20.34|20.26|34
1616007300000|2021-03-17 18:55:00|20.34|20.26|20.44|20.36|20.46|20.38|20.34|20.26|30
1616007600000|2021-03-17 19:00:00|20.41|20.33|20.41|20.33|20.41|20.33|20.34|20.26|60
1616007900000|2021-03-17 19:05:00|20.39|20.31|20.41|20.33|20.44|20.36|20.34|20.26|25
1616008200000|2021-03-17 19:10:00|20.44|20.36|20.41|20.33|20.46|20.38|20.39|20.31|16
1616008500000|2021-03-17 19:15:00|20.36|20.28|20.51|20.43|20.54|20.46|20.34|20.26|27
1616008800000|2021-03-17 19:20:00|20.49|20.41|20.49|20.41|20.51|20.43|20.49|20.41|10
1616009100000|2021-03-17 19:25:00|20.44|20.36|20.36|20.28|20.44|20.36|20.34|20.26|9
1616009400000|2021-03-17 19:30:00|20.34|20.26|20.31|20.23|20.37|20.29|20.29|20.21|50
1616009700000|2021-03-17 19:35:00|20.34|20.26|20.34|20.26|20.34|20.26|20.29|20.21|0
1616010000000|2021-03-17 19:40:00|20.29|20.21|20.44|20.36|20.44|20.36|20.29|20.21|13
1616010300000|2021-03-17 19:45:00|20.41|20.33|20.36|20.28|20.41|20.33|20.36|20.28|0
1616010600000|2021-03-17 19:50:00|20.39|20.31|20.32|20.24|20.41|20.33|20.32|20.24|3
1616010900000|2021-03-17 19:55:00|20.29|20.21|20.22|20.14|20.34|20.26|20.22|20.14|43
1616011200000|2021-03-17 20:00:00|20.19|20.11|20.24|20.16|20.26|20.18|20.14|20.06|124
1616011500000|2021-03-17 20:05:00|20.29|20.21|20.29|20.21|20.34|20.26|20.29|20.21|1
1616013000000|2021-03-17 20:30:00|20.36|20.28|20.36|20.28|20.36|20.28|20.34|20.26|0
1616013300000|2021-03-17 20:35:00|20.39|20.31|20.36|20.28|20.39|20.31|20.34|20.26|6
1616013600000|2021-03-17 20:40:00|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|3
1616013900000|2021-03-17 20:45:00|20.39|20.31|20.39|20.31|20.39|20.31|20.36|20.28|2
1616014200000|2021-03-17 20:50:00|20.32|20.24|20.32|20.24|20.34|20.26|20.32|20.24|47
1616014500000|2021-03-17 20:55:00|20.34|20.26|20.43|20.18|20.43|20.26|20.32|20.18|14
1616026500000|2021-03-18 00:15:00|20.16|19.91|20.19|19.94|20.21|20|20.08|19.91|0
1616026800000|2021-03-18 00:20:00|20.13|20.05|20.23|19.98|20.23|20.05|20.13|19.94|0
1616027100000|2021-03-18 00:25:00|20.21|19.96|20.21|19.96|20.23|19.98|20.19|19.94|0
1616027400000|2021-03-18 00:30:00|20.19|19.94|20.19|19.94|20.21|19.96|20.19|19.94|0
1616027700000|2021-03-18 00:35:00|20.23|19.98|20.23|19.98|20.23|19.98|20.23|19.98|0
1616028000000|2021-03-18 00:40:00|20.17|20.09|20.28|20.03|20.28|20.09|20.17|20.01|0
1616028300000|2021-03-18 00:45:00|20.26|20.01|20.28|20.03|20.28|20.03|20.23|19.98|0
1616028600000|2021-03-18 00:50:00|20.26|20.01|20.28|20.03|20.28|20.03|20.26|20.01|0
1616028900000|2021-03-18 00:55:00|20.26|20.01|20.24|19.99|20.28|20.03|20.24|19.99|0
1616029200000|2021-03-18 01:00:00|20.21|19.96|20.19|19.94|20.21|19.96|20.19|19.94|0
1616029500000|2021-03-18 01:05:00|20.18|19.93|20.18|19.93|20.18|19.93|20.18|19.93|0
1616029800000|2021-03-18 01:10:00|20.16|19.91|20.14|19.89|20.18|19.93|20.14|19.89|0
1616031000000|2021-03-18 01:30:00|20.18|19.93|20.18|19.93|20.18|19.93|20.18|19.93|0
1616031300000|2021-03-18 01:35:00|20.16|19.91|20.14|19.89|20.16|19.95|20.03|19.84|0
1616031600000|2021-03-18 01:40:00|20.03|19.95|20.14|19.89|20.14|19.95|20.03|19.84|0
1616031900000|2021-03-18 01:45:00|20.03|19.95|20.03|19.95|20.11|19.95|20.01|19.84|0
1616032800000|2021-03-18 02:00:00|20.05|19.97|20.08|20|20.08|20|20.05|19.97|0
1616033100000|2021-03-18 02:05:00|20.19|19.94|20.19|19.94|20.19|19.94|20.16|19.91|0
1616033400000|2021-03-18 02:10:00|20.15|20.07|20.19|19.94|20.19|20.07|20.12|19.94|0
1616034000000|2021-03-18 02:20:00|||||||||10
1616034900000|2021-03-18 02:35:00|20.16|19.91|20.08|20|20.16|20|20.08|19.89|0
1616035200000|2021-03-18 02:40:00|20.14|19.89|20.08|20|20.14|20|20.08|19.89|0
1616035500000|2021-03-18 02:45:00|20.14|19.89|20.19|19.94|20.19|20|20.08|19.89|0
1616035800000|2021-03-18 02:50:00|20.08|20|20.14|19.89|20.16|20|20.08|19.89|0
1616036100000|2021-03-18 02:55:00|20.08|20|20.14|19.89|20.14|20|20.06|19.89|0
1616036400000|2021-03-18 03:00:00|20.08|20|20.08|20|20.14|20|20.08|19.89|0
1616036700000|2021-03-18 03:05:00|20.19|19.94|20.19|19.94|20.19|19.94|20.19|19.94|0
1616037000000|2021-03-18 03:10:00|20.21|19.96|20.21|19.96|20.21|19.96|20.21|19.96|0
1616037300000|2021-03-18 03:15:00|20.19|19.94|20.21|19.96|20.21|19.96|20.19|19.94|0
1616037900000|2021-03-18 03:25:00|20.23|19.98|20.17|20.09|20.24|20.09|20.17|19.98|0
1616038200000|2021-03-18 03:30:00|20.24|19.99|20.18|20.1|20.24|20.1|20.17|19.99|0
1616038500000|2021-03-18 03:35:00|20.29|20.04|20.29|20.04|20.29|20.04|20.29|20.04|0
1616038800000|2021-03-18 03:40:00|20.26|20.01|20.29|20.04|20.29|20.04|20.26|20.01|0
1616039100000|2021-03-18 03:45:00|20.26|20.01|20.29|20.04|20.29|20.04|20.26|20.01|0
1616039400000|2021-03-18 03:50:00|20.26|20.01|20.29|20.04|20.29|20.04|20.26|20.01|0
1616039700000|2021-03-18 03:55:00|20.26|20.01|20.29|20.04|20.29|20.04|20.26|20.01|0
1616040000000|2021-03-18 04:00:00|20.26|20.01|20.26|20.01|20.29|20.04|20.26|20.01|0
1616040300000|2021-03-18 04:05:00|20.29|20.04|20.29|20.04|20.29|20.04|20.26|20.01|0
1616040900000|2021-03-18 04:15:00|20.31|20.06|20.31|20.06|20.34|20.09|20.31|20.06|0
1616041200000|2021-03-18 04:20:00|20.34|20.09|20.29|20.04|20.34|20.09|20.29|20.04|0
1616041500000|2021-03-18 04:25:00|20.26|20.01|20.29|20.04|20.29|20.04|20.26|20.01|0
1616041800000|2021-03-18 04:30:00|20.31|20.06|20.31|20.06|20.31|20.06|20.31|20.06|0
1616042100000|2021-03-18 04:35:00|20.29|20.04|20.26|20.01|20.29|20.04|20.26|20.01|0
1616042400000|2021-03-18 04:40:00|20.29|20.04|20.27|20.02|20.29|20.04|20.26|20.01|0
1616042700000|2021-03-18 04:45:00|20.29|20.04|20.29|20.04|20.29|20.04|20.27|20.02|0
1616043000000|2021-03-18 04:50:00|20.27|20.02|20.27|20.02|20.27|20.02|20.27|20.02|0
1616043300000|2021-03-18 04:55:00|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1616043600000|2021-03-18 05:00:00|20.24|19.99|20.31|20.06|20.31|20.06|20.22|19.97|0
1616043900000|2021-03-18 05:05:00|20.29|20.04|20.29|20.04|20.31|20.06|20.27|20.02|0
1616044200000|2021-03-18 05:10:00|20.27|20.02|20.27|20.02|20.29|20.04|20.27|20.02|0
1616044500000|2021-03-18 05:15:00|20.29|20.04|20.27|20.02|20.29|20.04|20.24|19.99|0
1616044800000|2021-03-18 05:20:00|20.29|20.04|20.22|19.97|20.29|20.04|20.22|19.97|0
1616045100000|2021-03-18 05:25:00|20.24|19.99|20.24|19.99|20.24|19.99|20.22|19.97|0
1616045400000|2021-03-18 05:30:00|20.22|19.97|20.24|19.99|20.29|20.04|20.19|19.94|0
1616045700000|2021-03-18 05:35:00|20.22|19.97|20.24|19.99|20.24|19.99|20.22|19.97|0
1616046000000|2021-03-18 05:40:00|20.29|20.04|20.29|20.04|20.29|20.04|20.29|20.04|0
1616046300000|2021-03-18 05:45:00|20.27|20.02|20.27|20.02|20.29|20.04|20.27|20.02|0
1616046600000|2021-03-18 05:50:00|20.29|20.04|20.29|20.04|20.29|20.04|20.27|20.02|0
1616046900000|2021-03-18 05:55:00|20.27|20.02|20.29|20.04|20.29|20.04|20.24|19.99|0
1616047200000|2021-03-18 06:00:00|20.27|20.02|20.29|20.04|20.29|20.04|20.24|19.99|0
1616047500000|2021-03-18 06:05:00|20.27|20.02|20.29|20.04|20.29|20.04|20.27|20.02|0
1616047800000|2021-03-18 06:10:00|20.27|20.02|20.24|19.99|20.29|20.04|20.24|19.99|0
1616048100000|2021-03-18 06:15:00|20.27|20.02|20.27|20.02|20.29|20.04|20.27|20.02|1
1616048400000|2021-03-18 06:20:00|20.29|20.04|20.22|19.97|20.29|20.04|20.22|19.97|0
1616049000000|2021-03-18 06:30:00|20.17|19.92|20.15|19.9|20.17|19.92|20.15|19.9|0
1616049300000|2021-03-18 06:35:00|||||||||1
1616049600000|2021-03-18 06:40:00|20.09|20.01|20.09|20.01|20.15|20.01|20.09|19.9|0
1616049900000|2021-03-18 06:45:00|20.15|19.9|20.15|19.9|20.15|20.01|20.09|19.9|0
1616050200000|2021-03-18 06:50:00|20.04|19.96|20.09|20.01|20.15|20.01|20.04|19.9|0
1616050800000|2021-03-18 07:00:00|20.15|19.9|20.21|20.13|20.23|20.13|20.07|19.9|30
1616051100000|2021-03-18 07:05:00|20.19|20.11|20.12|20.04|20.21|20.13|20.07|19.99|93
1616051400000|2021-03-18 07:10:00|20.09|20.01|20.07|19.99|20.12|20.04|20.07|19.99|2
1616051700000|2021-03-18 07:15:00|20.09|20.01|20.11|20.03|20.12|20.04|20.09|20.01|10
1616052000000|2021-03-18 07:20:00|20.12|20.04|20.26|20.18|20.26|20.18|20.09|20.01|45
1616052300000|2021-03-18 07:25:00|20.24|20.16|20.29|20.21|20.31|20.23|20.24|20.16|81
1616052600000|2021-03-18 07:30:00|20.26|20.18|20.26|20.18|20.31|20.23|20.26|20.18|16
1616052900000|2021-03-18 07:35:00|20.29|20.21|20.32|20.24|20.36|20.28|20.26|20.18|165
1616053200000|2021-03-18 07:40:00|20.31|20.23|20.37|20.29|20.37|20.29|20.31|20.23|109
1616053500000|2021-03-18 07:45:00|20.34|20.26|20.39|20.31|20.41|20.33|20.32|20.24|12
1616053800000|2021-03-18 07:50:00|20.41|20.33|20.37|20.29|20.42|20.34|20.37|20.29|4
1616054100000|2021-03-18 07:55:00|20.39|20.31|20.46|20.38|20.46|20.38|20.39|20.31|116
1616054400000|2021-03-18 08:00:00|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|172
1616054700000|2021-03-18 08:05:00|20.49|20.41|20.54|20.46|20.56|20.48|20.46|20.38|221
1616055000000|2021-03-18 08:10:00|20.56|20.48|20.61|20.53|20.61|20.53|20.51|20.43|97
1616055300000|2021-03-18 08:15:00|20.59|20.51|20.56|20.48|20.59|20.51|20.46|20.38|456
1616055600000|2021-03-18 08:20:00|20.51|20.43|20.46|20.38|20.51|20.43|20.46|20.38|263
1616055900000|2021-03-18 08:25:00|20.51|20.43|20.51|20.43|20.54|20.46|20.46|20.38|139
1616056200000|2021-03-18 08:30:00|20.52|20.44|20.56|20.48|20.56|20.48|20.51|20.43|196
1616056500000|2021-03-18 08:35:00|20.54|20.46|20.59|20.51|20.61|20.53|20.54|20.46|188
1616056800000|2021-03-18 08:40:00|20.56|20.48|20.66|20.58|20.66|20.58|20.56|20.48|124
1616057100000|2021-03-18 08:45:00|20.69|20.61|20.76|20.68|20.76|20.68|20.69|20.61|118
1616057400000|2021-03-18 08:50:00|20.81|20.73|20.71|20.63|20.81|20.73|20.71|20.63|330
1616057700000|2021-03-18 08:55:00|20.66|20.58|20.61|20.53|20.66|20.58|20.61|20.53|147
1616058000000|2021-03-18 09:00:00|20.64|20.56|20.51|20.43|20.64|20.56|20.51|20.43|415
1616058300000|2021-03-18 09:05:00|20.46|20.38|20.46|20.38|20.51|20.43|20.41|20.33|291
1616058600000|2021-03-18 09:10:00|20.51|20.43|20.46|20.38|20.51|20.43|20.46|20.38|43
1616058900000|2021-03-18 09:15:00|20.51|20.43|20.41|20.33|20.51|20.43|20.41|20.33|71
1616059200000|2021-03-18 09:20:00|||||||||30
1616059500000|2021-03-18 09:25:00|20.46|20.38|20.46|20.38|20.46|20.38|20.41|20.33|84
1616059800000|2021-03-18 09:30:00|20.49|20.41|20.42|20.34|20.49|20.41|20.41|20.33|268
1616060100000|2021-03-18 09:35:00|||||||||10
1616060400000|2021-03-18 09:40:00|||||||||3
1616060700000|2021-03-18 09:45:00|||||||||83
1616061000000|2021-03-18 09:50:00|20.47|20.39|20.47|20.39|20.47|20.39|20.44|20.36|68
1616061300000|2021-03-18 09:55:00|20.49|20.41|20.42|20.34|20.49|20.41|20.42|20.34|88
1616061600000|2021-03-18 10:00:00|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|16
1616061900000|2021-03-18 10:05:00|20.37|20.29|20.42|20.34|20.42|20.34|20.37|20.29|8
1616062200000|2021-03-18 10:10:00|20.37|20.29|20.42|20.34|20.42|20.34|20.37|20.29|93
1616062500000|2021-03-18 10:15:00|||||||||52
1616063100000|2021-03-18 10:25:00|20.37|20.29|20.32|20.24|20.39|20.31|20.32|20.24|402
1616063400000|2021-03-18 10:30:00|20.37|20.29|20.37|20.29|20.37|20.29|20.32|20.24|183
1616063700000|2021-03-18 10:35:00|20.32|20.24|20.34|20.26|20.37|20.29|20.32|20.24|86
1616064000000|2021-03-18 10:40:00|20.37|20.29|20.32|20.24|20.37|20.29|20.32|20.24|40
1616064300000|2021-03-18 10:45:00|20.36|20.28|20.34|20.26|20.37|20.29|20.32|20.24|27
1616064600000|2021-03-18 10:50:00|20.32|20.24|20.32|20.24|20.34|20.26|20.32|20.24|0
1616064900000|2021-03-18 10:55:00|20.34|20.26|20.37|20.29|20.37|20.29|20.32|20.24|2
1616065200000|2021-03-18 11:00:00|20.39|20.31|20.42|20.34|20.42|20.34|20.32|20.24|62
1616065500000|2021-03-18 11:05:00|20.41|20.33|20.37|20.29|20.41|20.33|20.37|20.29|83
1616065800000|2021-03-18 11:10:00|20.39|20.31|20.46|20.38|20.47|20.39|20.37|20.29|47
1616066100000|2021-03-18 11:15:00|20.47|20.39|20.49|20.41|20.52|20.44|20.46|20.38|56
1616066400000|2021-03-18 11:20:00|20.51|20.43|20.47|20.39|20.54|20.46|20.47|20.39|25
1616066700000|2021-03-18 11:25:00|20.49|20.41|20.51|20.43|20.51|20.43|20.47|20.39|0
1616067000000|2021-03-18 11:30:00|20.52|20.44|20.57|20.49|20.61|20.53|20.51|20.43|37
1616067300000|2021-03-18 11:35:00|20.59|20.51|20.67|20.59|20.71|20.63|20.57|20.49|135
1616067600000|2021-03-18 11:40:00|20.69|20.61|20.76|20.68|20.76|20.68|20.67|20.59|183
1616067900000|2021-03-18 11:45:00|20.71|20.63|20.72|20.64|20.74|20.66|20.67|20.59|238
1616068200000|2021-03-18 11:50:00|20.69|20.61|20.72|20.64|20.76|20.68|20.69|20.61|80
1616068500000|2021-03-18 11:55:00|20.74|20.66|20.72|20.64|20.74|20.66|20.67|20.59|46
1616068800000|2021-03-18 12:00:00|20.69|20.61|20.57|20.49|20.72|20.64|20.57|20.49|58
1616069100000|2021-03-18 12:05:00|20.59|20.51|20.62|20.54|20.62|20.54|20.57|20.49|43
1616069400000|2021-03-18 12:10:00|20.67|20.59|20.67|20.59|20.67|20.59|20.62|20.54|33
1616069700000|2021-03-18 12:15:00|20.71|20.63|20.71|20.63|20.76|20.68|20.71|20.63|205
1616070000000|2021-03-18 12:20:00|20.72|20.64|20.72|20.64|20.72|20.64|20.69|20.61|85
1616070300000|2021-03-18 12:25:00|||||||||10
1616070600000|2021-03-18 12:30:00|20.74|20.66|20.72|20.64|20.77|20.69|20.72|20.64|22
1616070900000|2021-03-18 12:35:00|20.67|20.59|20.72|20.64|20.72|20.64|20.67|20.59|128
1616071200000|2021-03-18 12:40:00|20.77|20.69|20.72|20.64|20.79|20.71|20.72|20.64|80
1616071500000|2021-03-18 12:45:00|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|6
1616071800000|2021-03-18 12:50:00|20.69|20.61|20.72|20.64|20.72|20.64|20.67|20.59|105
1616072100000|2021-03-18 12:55:00|20.69|20.61|20.67|20.59|20.72|20.64|20.67|20.59|210
1616072400000|2021-03-18 13:00:00|20.7|20.62|20.67|20.59|20.72|20.64|20.67|20.59|125
1616072700000|2021-03-18 13:05:00|20.69|20.61|20.82|20.74|20.82|20.74|20.69|20.61|97
1616073000000|2021-03-18 13:10:00|20.87|20.79|20.91|20.83|20.91|20.83|20.87|20.79|44
1616073300000|2021-03-18 13:15:00|20.89|20.81|20.96|20.88|20.97|20.89|20.87|20.79|91
1616073600000|2021-03-18 13:20:00|20.97|20.89|20.96|20.88|21.01|20.93|20.94|20.86|301
1616073900000|2021-03-18 13:25:00|20.92|20.84|20.89|20.81|20.92|20.84|20.87|20.79|555
1616074200000|2021-03-18 13:30:00|20.87|20.79|20.63|20.55|20.87|20.79|20.62|20.54|457
1616074500000|2021-03-18 13:35:00|20.62|20.54|20.58|20.5|20.63|20.55|20.57|20.49|168
1616074800000|2021-03-18 13:40:00|20.6|20.52|20.62|20.54|20.63|20.55|20.58|20.5|129
1616075100000|2021-03-18 13:45:00|20.63|20.55|20.77|20.69|20.8|20.72|20.63|20.55|178
1616075400000|2021-03-18 13:50:00|20.8|20.72|20.77|20.69|20.87|20.79|20.72|20.64|98
1616075700000|2021-03-18 13:55:00|20.72|20.64|20.67|20.59|20.72|20.64|20.67|20.59|114
1616076000000|2021-03-18 14:00:00|20.72|20.64|20.72|20.64|20.77|20.69|20.67|20.59|227
1616076300000|2021-03-18 14:05:00|20.77|20.69|20.75|20.67|20.82|20.74|20.67|20.59|429
1616076600000|2021-03-18 14:10:00|20.77|20.69|20.77|20.69|20.87|20.79|20.75|20.67|172
1616076900000|2021-03-18 14:15:00|20.8|20.72|20.77|20.69|20.87|20.79|20.72|20.64|108
1616077200000|2021-03-18 14:20:00|20.75|20.67|20.72|20.64|20.77|20.69|20.67|20.59|92
1616077500000|2021-03-18 14:25:00|20.7|20.62|20.67|20.59|20.7|20.62|20.62|20.54|159
1616077800000|2021-03-18 14:30:00|20.68|20.6|20.72|20.64|20.77|20.69|20.67|20.59|350
1616078100000|2021-03-18 14:35:00|20.67|20.59|20.58|20.5|20.67|20.59|20.58|20.5|521
1616078400000|2021-03-18 14:40:00|20.63|20.55|20.63|20.55|20.68|20.6|20.63|20.55|62
1616078700000|2021-03-18 14:45:00|20.68|20.6|20.75|20.67|20.77|20.69|20.65|20.57|233
1616079000000|2021-03-18 14:50:00|20.73|20.65|20.8|20.72|20.82|20.74|20.73|20.65|35
1616079300000|2021-03-18 14:55:00|20.78|20.7|20.73|20.65|20.8|20.72|20.73|20.65|30
1616079600000|2021-03-18 15:00:00|20.68|20.6|20.68|20.6|20.73|20.65|20.68|20.6|66
1616079900000|2021-03-18 15:05:00|20.63|20.55|20.58|20.5|20.68|20.6|20.53|20.45|326
1616080200000|2021-03-18 15:10:00|20.56|20.48|20.58|20.5|20.63|20.55|20.56|20.48|39
1616080500000|2021-03-18 15:15:00|20.63|20.55|20.63|20.55|20.66|20.58|20.58|20.5|102
1616080800000|2021-03-18 15:20:00|20.61|20.53|20.63|20.55|20.63|20.55|20.58|20.5|70
1616081100000|2021-03-18 15:25:00|20.61|20.53|20.51|20.43|20.63|20.55|20.48|20.4|30
1616081400000|2021-03-18 15:30:00|20.48|20.4|20.53|20.45|20.53|20.45|20.48|20.4|77
1616081700000|2021-03-18 15:35:00|20.56|20.48|20.44|20.36|20.58|20.5|20.44|20.36|767
1616082000000|2021-03-18 15:40:00|20.43|20.35|20.41|20.33|20.43|20.35|20.39|20.31|288
1616082300000|2021-03-18 15:45:00|20.39|20.31|20.39|20.31|20.41|20.33|20.39|20.31|48
1616082600000|2021-03-18 15:50:00|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|1
1616082900000|2021-03-18 15:55:00|20.43|20.35|20.34|20.26|20.44|20.36|20.34|20.26|643
1616083200000|2021-03-18 16:00:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|291
1616083500000|2021-03-18 16:05:00|20.34|20.26|20.34|20.26|20.34|20.26|20.29|20.21|144
1616083800000|2021-03-18 16:10:00|20.31|20.23|20.29|20.21|20.34|20.26|20.29|20.21|274
1616084100000|2021-03-18 16:15:00|||||||||24
1616084400000|2021-03-18 16:20:00|20.33|20.25|20.33|20.25|20.33|20.25|20.29|20.21|639
1616084700000|2021-03-18 16:25:00|20.29|20.21|20.33|20.25|20.33|20.25|20.29|20.21|125
1616085000000|2021-03-18 16:30:00|20.34|20.26|20.38|20.3|20.38|20.3|20.34|20.26|42
1616085300000|2021-03-18 16:35:00|20.43|20.35|20.38|20.3|20.48|20.4|20.38|20.3|180
1616085600000|2021-03-18 16:40:00|20.41|20.33|20.44|20.36|20.44|20.36|20.38|20.3|230
1616085900000|2021-03-18 16:45:00|20.49|20.41|20.48|20.4|20.53|20.45|20.48|20.4|350
1616086200000|2021-03-18 16:50:00|20.51|20.43|20.53|20.45|20.54|20.46|20.48|20.4|149
1616086500000|2021-03-18 16:55:00|20.54|20.46|20.68|20.6|20.68|20.6|20.53|20.45|190
1616086800000|2021-03-18 17:00:00|20.66|20.58|20.53|20.45|20.68|20.6|20.53|20.45|67
1616087100000|2021-03-18 17:05:00|20.51|20.43|20.56|20.48|20.58|20.5|20.51|20.43|23
1616087400000|2021-03-18 17:10:00|20.58|20.5|20.56|20.48|20.58|20.5|20.54|20.46|40
1616087700000|2021-03-18 17:15:00|20.58|20.5|20.49|20.41|20.58|20.5|20.44|20.36|150
1616088000000|2021-03-18 17:20:00|20.46|20.38|20.49|20.41|20.49|20.41|20.44|20.36|14
1616088300000|2021-03-18 17:25:00|20.48|20.4|20.44|20.36|20.49|20.41|20.44|20.36|4
1616088600000|2021-03-18 17:30:00|20.46|20.38|20.44|20.36|20.49|20.41|20.44|20.36|2
1616088900000|2021-03-18 17:35:00|20.41|20.33|20.39|20.31|20.44|20.36|20.39|20.31|27
1616089200000|2021-03-18 17:40:00|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1616089500000|2021-03-18 17:45:00|20.34|20.26|20.34|20.26|20.39|20.31|20.29|20.21|12
1616089800000|2021-03-18 17:50:00|20.29|20.21|20.34|20.26|20.34|20.26|20.29|20.21|0
1616090400000|2021-03-18 18:00:00|20.39|20.31|20.39|20.31|20.39|20.31|20.34|20.26|15
1616090700000|2021-03-18 18:05:00|20.36|20.28|20.36|20.28|20.39|20.31|20.29|20.21|41
1616091000000|2021-03-18 18:10:00|20.38|20.3|20.46|20.38|20.55|20.47|20.38|20.3|57
1616091300000|2021-03-18 18:15:00|20.48|20.4|20.68|20.6|20.68|20.6|20.48|20.4|11
1616091600000|2021-03-18 18:20:00|20.66|20.58|20.65|20.57|20.68|20.6|20.56|20.48|17
1616091900000|2021-03-18 18:25:00|20.68|20.6|20.73|20.65|20.8|20.72|20.63|20.55|159
1616092200000|2021-03-18 18:30:00|20.71|20.63|20.83|20.75|20.88|20.8|20.63|20.55|35
1616092500000|2021-03-18 18:35:00|20.85|20.77|20.8|20.72|21.07|20.99|20.77|20.69|296
1616092800000|2021-03-18 18:40:00|20.82|20.74|20.92|20.84|21.07|20.99|20.8|20.72|133
1616093100000|2021-03-18 18:45:00|20.9|20.82|20.83|20.75|20.95|20.87|20.81|20.73|94
1616093400000|2021-03-18 18:50:00|20.81|20.73|20.93|20.85|20.98|20.9|20.8|20.72|12
1616093700000|2021-03-18 18:55:00|20.9|20.82|20.85|20.77|20.95|20.87|20.78|20.7|4
1616094000000|2021-03-18 19:00:00|20.88|20.8|20.95|20.87|20.98|20.9|20.73|20.65|11
1616094300000|2021-03-18 19:05:00|20.97|20.89|20.95|20.87|21.12|21.04|20.95|20.87|82
1616094600000|2021-03-18 19:10:00|20.93|20.85|20.95|20.87|21.05|20.97|20.85|20.77|2
1616094900000|2021-03-18 19:15:00|20.97|20.89|21|20.92|21.05|20.97|20.95|20.87|7
1616095200000|2021-03-18 19:20:00|20.98|20.9|21.19|21.11|21.2|21.12|20.97|20.89|6
1616095500000|2021-03-18 19:25:00|21.17|21.09|20.95|20.87|21.32|21.24|20.95|20.87|61
1616095800000|2021-03-18 19:30:00|21|20.92|21.2|21.12|21.2|21.12|20.97|20.89|14
1616096100000|2021-03-18 19:35:00|21.22|21.14|21.37|21.29|21.37|21.29|21.2|21.12|13
1616096400000|2021-03-18 19:40:00|21.35|21.27|21.3|21.22|21.47|21.39|21.22|21.14|150
1616096700000|2021-03-18 19:45:00|21.27|21.19|21.35|21.27|21.4|21.32|21.25|21.17|97
1616097000000|2021-03-18 19:50:00|21.37|21.29|21.25|21.17|21.37|21.29|21.22|21.14|50
1616097300000|2021-03-18 19:55:00|21.23|21.15|21.25|21.17|21.31|21.17|21.17|21.06|44
1616097600000|2021-03-18 20:00:00|21.31|21.06|21.15|21.07|21.31|21.17|21.15|20.96|1
1616097900000|2021-03-18 20:05:00|21.21|20.96|21.11|20.86|21.21|21.07|21.03|20.86|6
1616098200000|2021-03-18 20:10:00|21.05|20.97|21.1|21.02|21.16|21.05|21.05|20.89|3
1616099400000|2021-03-18 20:30:00|21.21|21.13|21.15|21.07|21.29|21.13|21.15|20.96|0
1616099700000|2021-03-18 20:35:00|21.22|21.14|21.2|21.12|21.31|21.14|21.18|21.03|14
1616100000000|2021-03-18 20:40:00|21.18|21.1|21.17|21.09|21.2|21.12|21.17|21.09|0
1616100600000|2021-03-18 20:50:00|||||||||12
1616100900000|2021-03-18 20:55:00|21.21|20.96|21.24|20.99|21.24|20.99|21.21|20.96|7
1616112900000|2021-03-19 00:15:00|21.1|20.85|21.14|20.89|21.14|20.89|21.1|20.84|0
1616113200000|2021-03-19 00:20:00|21.12|20.87|21.12|20.87|21.14|20.93|21.01|20.87|0
1616113500000|2021-03-19 00:25:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1616113800000|2021-03-19 00:30:00|20.99|20.91|21.03|20.78|21.07|20.93|20.99|20.77|0
1616114100000|2021-03-19 00:35:00|21.05|20.8|21.09|20.84|21.09|20.84|21.03|20.78|0
1616114400000|2021-03-19 00:40:00|21.07|20.82|21.09|20.84|21.09|20.84|21.05|20.8|0
1616114700000|2021-03-19 00:45:00|21.07|20.82|21.05|20.8|21.07|20.82|21.05|20.8|0
1616115000000|2021-03-19 00:50:00|21.03|20.78|21.05|20.8|21.05|20.8|21.02|20.77|0
1616115600000|2021-03-19 01:00:00|21.02|20.77|21.1|20.85|21.1|20.85|21.02|20.77|0
1616115900000|2021-03-19 01:05:00|21.07|20.82|21.1|20.85|21.1|20.85|21.05|20.8|0
1616116200000|2021-03-19 01:10:00|21.05|20.8|21.1|20.85|21.1|20.85|21.05|20.8|0
1616116500000|2021-03-19 01:15:00|21.12|20.87|21.1|20.85|21.14|20.89|21.1|20.85|0
1616116800000|2021-03-19 01:20:00|21.07|20.82|21.14|20.89|21.14|20.89|21.05|20.8|0
1616117100000|2021-03-19 01:25:00|21.12|20.87|21.1|20.85|21.14|20.89|21.07|20.82|0
1616117400000|2021-03-19 01:30:00|21.12|20.87|21.05|20.8|21.14|20.89|21.03|20.78|0
1616117700000|2021-03-19 01:35:00|21.03|20.78|21.05|20.8|21.05|20.8|21|20.75|0
1616118000000|2021-03-19 01:40:00|21.03|20.78|21.05|20.8|21.05|20.8|21.03|20.78|0
1616119200000|2021-03-19 02:00:00|21.07|20.75|21.1|20.8|21.1|20.8|21.07|20.75|0
1616119500000|2021-03-19 02:05:00|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1616120100000|2021-03-19 02:15:00|21.19|20.89|21.19|20.94|21.19|20.94|21.14|20.85|0
1616120400000|2021-03-19 02:20:00|21.24|20.99|21.19|20.94|21.24|20.99|21.19|20.94|0
1616120700000|2021-03-19 02:25:00|21.17|20.92|21.14|20.89|21.17|20.92|21.14|20.89|0
1616121000000|2021-03-19 02:30:00|21.15|20.9|21.12|20.87|21.15|20.9|21.12|20.87|0
1616121300000|2021-03-19 02:35:00|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1616121600000|2021-03-19 02:40:00|21.12|20.87|21.19|20.94|21.19|20.94|21.12|20.87|0
1616121900000|2021-03-19 02:45:00|21.17|20.92|21.14|20.89|21.19|20.94|21.14|20.89|0
1616122200000|2021-03-19 02:50:00|21.12|20.87|21.19|20.94|21.19|20.94|21.12|20.87|0
1616122500000|2021-03-19 02:55:00|21.17|20.92|21.19|20.94|21.19|20.94|21.17|20.92|0
1616122800000|2021-03-19 03:00:00|21.17|20.92|21.19|20.94|21.19|20.94|21.17|20.92|0
1616123100000|2021-03-19 03:05:00|21.17|20.92|21.19|20.94|21.19|20.94|21.17|20.92|0
1616123400000|2021-03-19 03:10:00|21.17|20.92|21.24|20.99|21.24|20.99|21.17|20.92|0
1616123700000|2021-03-19 03:15:00|21.19|20.94|21.19|20.94|21.24|20.99|21.19|20.94|0
1616124000000|2021-03-19 03:20:00|21.14|20.89|21.1|20.85|21.15|20.9|21.1|20.85|0
1616124600000|2021-03-19 03:30:00|21.15|20.9|21.1|20.85|21.15|20.9|21.1|20.85|0
1616125200000|2021-03-19 03:40:00|21.08|20.83|21.1|20.85|21.15|20.9|21.01|20.76|0
1616125500000|2021-03-19 03:45:00|21.08|20.83|21.1|20.85|21.1|20.85|21.08|20.83|0
1616125800000|2021-03-19 03:50:00|21.12|20.87|21.19|20.94|21.2|20.95|21.12|20.87|0
1616126100000|2021-03-19 03:55:00|21.2|20.95|21.19|20.94|21.25|20.99|21.19|20.94|0
1616126400000|2021-03-19 04:00:00|21.2|20.95|21.19|20.94|21.24|20.99|21.19|20.94|0
1616126700000|2021-03-19 04:05:00|21.2|20.9|21.15|20.9|21.2|20.92|21.15|20.9|0
1616127000000|2021-03-19 04:10:00|21.13|20.88|21.13|20.88|21.15|20.9|21.13|20.88|0
1616127300000|2021-03-19 04:15:00|21.15|20.9|21.1|20.85|21.15|20.9|21.06|20.8|0
1616127600000|2021-03-19 04:20:00|21.08|20.83|21.09|20.84|21.1|20.85|21.08|20.83|0
1616127900000|2021-03-19 04:25:00|21.1|20.85|21.1|20.85|21.1|20.85|21.07|20.82|0
1616128200000|2021-03-19 04:30:00|21.07|20.82|21.05|20.8|21.1|20.85|21.05|20.8|0
1616128500000|2021-03-19 04:35:00|21.07|20.82|21.05|20.8|21.1|20.84|21.05|20.8|0
1616128800000|2021-03-19 04:40:00|21.07|20.82|21.05|20.8|21.1|20.84|21.05|20.8|0
1616129100000|2021-03-19 04:45:00|21.1||21.05||21.1||21.05||0
1616130000000|2021-03-19 05:00:00|21.02|20.77|21.05|20.8|21.05|20.8|21|20.75|0
1616130300000|2021-03-19 05:05:00|21|20.75|21.05|20.8|21.05|20.8|21|20.75|0
1616130900000|2021-03-19 05:15:00|21.07|20.82|21.1|20.85|21.15|20.9|21.05|20.8|0
1616131200000|2021-03-19 05:20:00|21.15|20.9|21.15|20.9|21.15|20.9|21.1|20.85|0
1616131500000|2021-03-19 05:25:00|21.2|20.94|21.15|20.9|21.2|20.94|21.12|20.87|0
1616131800000|2021-03-19 05:30:00|21.17|20.92|21.12|20.87|21.2|20.94|21.12|20.87|0
1616132100000|2021-03-19 05:35:00|21.14|20.89|21.15|20.9|21.15|20.9|21.12|20.87|0
1616132400000|2021-03-19 05:40:00|21.12|20.87|21.15|20.9|21.15|20.9|21.12|20.87|0
1616132700000|2021-03-19 05:45:00|21.12|20.87|21.15|20.9|21.15|20.9|21.12|20.87|0
1616133000000|2021-03-19 05:50:00|21.12|20.87|21.12|20.87|21.15|20.9|21.12|20.87|0
1616133300000|2021-03-19 05:55:00|21.15|20.9|21.15|20.9|21.15|20.9|21.12|20.87|0
1616133600000|2021-03-19 06:00:00|21.17|20.92|21.24|20.99|21.24|20.99|21.17|20.92|0
1616133900000|2021-03-19 06:05:00|21.27|21.02|21.2|21.12|21.31|21.12|21.2|20.99|3
1616134200000|2021-03-19 06:10:00|21.31|21.06|21.19|21.11|21.31|21.17|21.19|21.06|0
1616134800000|2021-03-19 06:20:00|21.16|21.08|21.27|21.02|21.27|21.13|21.16|21.02|8
1616135100000|2021-03-19 06:25:00|21.17|21.09|21.27|21.02|21.27|21.09|21.17|21.02|0
1616135700000|2021-03-19 06:35:00|21.24|21.16|21.29|21.21|21.32|21.21|21.24|21.07|0
1616136000000|2021-03-19 06:40:00|21.21|21.13|21.21|21.13|21.32|21.21|21.19|21.07|9
1616136300000|2021-03-19 06:45:00|21.19|21.11|21.14|21.06|21.27|21.11|21.14|21|1
1616136600000|2021-03-19 06:50:00|21.07|20.99|21.04|20.96|21.07|20.99|21.04|20.96|8
1616136900000|2021-03-19 06:55:00|||||||||1
1616137200000|2021-03-19 07:00:00|20.99|20.91|20.99|20.91|21.02|20.94|20.99|20.91|11
1616137500000|2021-03-19 07:05:00|20.94|20.86|20.89|20.81|20.99|20.91|20.89|20.81|49
1616137800000|2021-03-19 07:10:00|20.94|20.86|20.92|20.84|20.94|20.86|20.89|20.81|33
1616138100000|2021-03-19 07:15:00|20.89|20.81|20.84|20.76|20.92|20.84|20.84|20.76|29
1616138400000|2021-03-19 07:20:00|20.87|20.79|20.85|20.77|20.94|20.86|20.85|20.77|52
1616138700000|2021-03-19 07:25:00|20.87|20.79|20.9|20.82|20.92|20.84|20.85|20.77|6
1616139000000|2021-03-19 07:30:00|20.92|20.84|20.9|20.82|20.92|20.84|20.85|20.77|2
1616139300000|2021-03-19 07:35:00|20.87|20.79|20.9|20.82|20.9|20.82|20.87|20.79|1
1616139600000|2021-03-19 07:40:00|20.87|20.79|20.85|20.77|20.9|20.82|20.85|20.77|7
1616139900000|2021-03-19 07:45:00|20.83|20.75|20.85|20.77|20.87|20.79|20.8|20.72|13
1616140200000|2021-03-19 07:50:00|20.82|20.74|20.89|20.81|20.89|20.81|20.82|20.74|16
1616140500000|2021-03-19 07:55:00|20.87|20.79|20.87|20.79|20.89|20.81|20.85|20.77|96
1616140800000|2021-03-19 08:00:00|20.85|20.77|20.9|20.82|20.94|20.86|20.8|20.72|162
1616141100000|2021-03-19 08:05:00|20.89|20.81|20.75|20.67|20.9|20.82|20.7|20.62|114
1616141400000|2021-03-19 08:10:00|20.77|20.69|20.8|20.72|20.85|20.77|20.75|20.67|95
1616141700000|2021-03-19 08:15:00|20.82|20.74|20.8|20.72|20.85|20.77|20.79|20.71|172
1616142000000|2021-03-19 08:20:00|20.82|20.74|20.85|20.77|20.85|20.77|20.8|20.72|96
1616142300000|2021-03-19 08:25:00|20.84|20.76|20.75|20.67|20.84|20.76|20.74|20.66|57
1616142600000|2021-03-19 08:30:00|20.7|20.62|20.75|20.67|20.77|20.69|20.65|20.57|107
1616142900000|2021-03-19 08:35:00|20.7|20.62|20.75|20.67|20.77|20.69|20.7|20.62|6
1616143200000|2021-03-19 08:40:00|20.77|20.69|20.84|20.76|20.84|20.76|20.75|20.67|85
1616143500000|2021-03-19 08:45:00|20.82|20.74|20.8|20.72|20.84|20.76|20.8|20.72|60
1616143800000|2021-03-19 08:50:00|20.79|20.71|20.74|20.66|20.79|20.71|20.74|20.66|2
1616144100000|2021-03-19 08:55:00|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1616144400000|2021-03-19 09:00:00|20.77|20.69|20.79|20.71|20.79|20.71|20.75|20.67|7
1616144700000|2021-03-19 09:05:00|20.84|20.76|20.79|20.71|20.84|20.76|20.79|20.71|137
1616145000000|2021-03-19 09:10:00|20.77|20.69|20.74|20.66|20.79|20.71|20.74|20.66|92
1616145300000|2021-03-19 09:15:00|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|94
1616145600000|2021-03-19 09:20:00|20.7|20.62|20.69|20.61|20.74|20.66|20.69|20.61|13
1616145900000|2021-03-19 09:25:00|20.74|20.66|20.79|20.71|20.79|20.71|20.74|20.66|275
1616146200000|2021-03-19 09:30:00|20.76|20.68|20.79|20.71|20.79|20.71|20.76|20.68|169
1616146500000|2021-03-19 09:35:00|20.84|20.76|20.81|20.73|20.84|20.76|20.81|20.73|31
1616146800000|2021-03-19 09:40:00|20.84|20.76|20.74|20.66|20.84|20.76|20.69|20.61|462
1616147100000|2021-03-19 09:45:00|20.72|20.64|20.69|20.61|20.74|20.66|20.64|20.56|95
1616147400000|2021-03-19 09:50:00|20.74|20.66|20.71|20.63|20.74|20.66|20.69|20.61|16
1616147700000|2021-03-19 09:55:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1616148000000|2021-03-19 10:00:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|3
1616148300000|2021-03-19 10:05:00|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|0
1616148600000|2021-03-19 10:10:00|20.6|20.52|20.7|20.62|20.7|20.62|20.6|20.52|671
1616148900000|2021-03-19 10:15:00|20.74|20.66|20.79|20.71|20.79|20.71|20.7|20.62|432
1616149200000|2021-03-19 10:20:00|20.82|20.74|20.74|20.66|20.82|20.74|20.74|20.66|137
1616149500000|2021-03-19 10:25:00|20.7|20.62|20.65|20.57|20.72|20.64|20.65|20.57|38
1616149800000|2021-03-19 10:30:00|20.67|20.59|20.65|20.57|20.69|20.61|20.64|20.56|1
1616150100000|2021-03-19 10:35:00|20.64|20.56|20.69|20.61|20.69|20.61|20.64|20.56|10
1616150400000|2021-03-19 10:40:00|20.67|20.59|20.69|20.61|20.69|20.61|20.64|20.56|4
1616150700000|2021-03-19 10:45:00|20.67|20.59|20.74|20.66|20.74|20.66|20.67|20.59|25
1616151000000|2021-03-19 10:50:00|20.72|20.64|20.69|20.61|20.76|20.68|20.64|20.56|160
1616151300000|2021-03-19 10:55:00|20.74|20.66|20.69|20.61|20.74|20.66|20.69|20.61|123
1616151600000|2021-03-19 11:00:00|20.71|20.63|20.69|20.61|20.74|20.66|20.69|20.61|5
1616151900000|2021-03-19 11:05:00|20.74|20.66|20.76|20.68|20.79|20.71|20.74|20.66|6
1616152200000|2021-03-19 11:10:00|20.78|20.7|20.83|20.75|20.83|20.75|20.76|20.68|103
1616152500000|2021-03-19 11:15:00|20.81|20.73|20.83|20.75|20.83|20.75|20.79|20.71|2
1616152800000|2021-03-19 11:20:00|20.86|20.78|20.93|20.85|20.96|20.88|20.83|20.75|80
1616153100000|2021-03-19 11:25:00|20.96|20.88|20.88|20.8|20.96|20.88|20.88|20.8|247
1616153400000|2021-03-19 11:30:00|20.86|20.78|20.84|20.76|20.88|20.8|20.81|20.73|93
1616153700000|2021-03-19 11:35:00|||||||||100
1616154000000|2021-03-19 11:40:00|20.79|20.71|20.84|20.76|20.84|20.76|20.79|20.71|273
1616154300000|2021-03-19 11:45:00|20.81|20.73|20.84|20.76|20.84|20.76|20.79|20.71|27
1616154600000|2021-03-19 11:50:00|20.81|20.73|20.84|20.76|20.84|20.76|20.81|20.73|0
1616154900000|2021-03-19 11:55:00|20.89|20.81|20.89|20.81|20.89|20.81|20.86|20.78|204
1616155200000|2021-03-19 12:00:00|20.84|20.76|20.84|20.76|20.89|20.81|20.84|20.76|27
1616155500000|2021-03-19 12:05:00|20.89|20.81|20.89|20.81|20.89|20.81|20.84|20.76|30
1616155800000|2021-03-19 12:10:00|20.84|20.76|20.89|20.81|20.89|20.81|20.84|20.76|29
1616156100000|2021-03-19 12:15:00|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|7
1616156400000|2021-03-19 12:20:00|20.89|20.81|20.89|20.81|20.89|20.81|20.84|20.76|12
1616156700000|2021-03-19 12:25:00|20.93|20.85|20.98|20.9|20.99|20.91|20.93|20.85|78
1616157000000|2021-03-19 12:30:00|20.94|20.86|20.94|20.86|20.96|20.88|20.89|20.81|151
1616157300000|2021-03-19 12:35:00|20.91|20.83|20.89|20.81|20.91|20.83|20.89|20.81|69
1616157600000|2021-03-19 12:40:00|||||||||23
1616157900000|2021-03-19 12:45:00|20.84|20.76|20.89|20.81|20.89|20.81|20.84|20.76|21
1616158200000|2021-03-19 12:50:00|||||||||1
1616158500000|2021-03-19 12:55:00|20.84|20.76|20.89|20.81|20.89|20.81|20.84|20.76|38
1616158800000|2021-03-19 13:00:00|20.94|20.86|20.99|20.91|21.19|21.11|20.91|20.83|749
1616159100000|2021-03-19 13:05:00|20.94|20.86|21.09|21.01|21.09|21.01|20.91|20.83|290
1616159400000|2021-03-19 13:10:00|21.11|21.03|21.19|21.11|21.19|21.11|21.04|20.96|449
1616159700000|2021-03-19 13:15:00|21.14|21.06|21.14|21.06|21.15|21.07|21.05|20.97|287
1616160000000|2021-03-19 13:20:00|21.19|21.11|21.24|21.16|21.29|21.21|21.19|21.11|44
1616160300000|2021-03-19 13:25:00|21.27|21.19|21.34|21.26|21.38|21.3|21.27|21.19|278
1616160600000|2021-03-19 13:30:00|21.33|21.25|21.33|21.25|21.34|21.26|21.24|21.16|873
1616160900000|2021-03-19 13:35:00|21.31|21.23|21.43|21.35|21.43|21.35|21.29|21.21|236
1616161200000|2021-03-19 13:40:00|21.48|21.4|21.49|21.41|21.78|21.7|21.43|21.35|784
1616161500000|2021-03-19 13:45:00|21.54|21.46|21.68|21.6|21.68|21.6|21.49|21.41|629
1616161800000|2021-03-19 13:50:00|21.64|21.56|21.35|21.27|21.68|21.6|21.25|21.17|1260
1616162100000|2021-03-19 13:55:00|21.39|21.31|21.42|21.34|21.54|21.46|21.34|21.26|492
1616162400000|2021-03-19 14:00:00|21.44|21.36|21.58|21.5|21.63|21.55|21.39|21.31|497
1616162700000|2021-03-19 14:05:00|21.63|21.55|21.58|21.5|21.73|21.65|21.58|21.5|239
1616163000000|2021-03-19 14:10:00|21.56|21.48|21.49|21.41|21.63|21.55|21.44|21.36|314
1616163300000|2021-03-19 14:15:00|21.47|21.39|21.3|21.22|21.54|21.46|21.3|21.22|187
1616163600000|2021-03-19 14:20:00|21.29|21.21|21.2|21.12|21.32|21.24|21.1|21.02|278
1616163900000|2021-03-19 14:25:00|21.19|21.11|21.2|21.12|21.25|21.17|21.17|21.09|163
1616164200000|2021-03-19 14:30:00|21.17|21.09|21.39|21.31|21.44|21.36|21.17|21.09|211
1616164500000|2021-03-19 14:35:00|21.34|21.26|21.25|21.17|21.39|21.31|21.25|21.17|263
1616164800000|2021-03-19 14:40:00|21.27|21.19|21.15|21.07|21.29|21.21|21.1|21.02|221
1616165100000|2021-03-19 14:45:00|21.13|21.05|21.13|21.05|21.16|21.08|21.11|21.03|242
1616165400000|2021-03-19 14:50:00|21.11|21.03|21.06|20.98|21.11|21.03|21.01|20.93|118
1616165700000|2021-03-19 14:55:00|21.03|20.95|20.96|20.88|21.1|21.02|20.96|20.88|228
1616166000000|2021-03-19 15:00:00|20.94|20.86|20.98|20.9|21.01|20.93|20.93|20.85|70
1616166300000|2021-03-19 15:05:00|21.01|20.93|21.06|20.98|21.08|21|20.96|20.88|225
1616166600000|2021-03-19 15:10:00|21.11|21.03|21.13|21.05|21.2|21.12|21.06|20.98|293
1616166900000|2021-03-19 15:15:00|21.15|21.07|21.05|20.97|21.15|21.07|21.05|20.97|245
1616167200000|2021-03-19 15:20:00|21.07|20.99|21.15|21.07|21.15|21.07|21.05|20.97|221
1616167500000|2021-03-19 15:25:00|21.2|21.12|21.19|21.11|21.3|21.22|21.15|21.07|199
1616167800000|2021-03-19 15:30:00|21.17|21.09|21.1|21.02|21.24|21.16|21.1|21.02|348
1616168100000|2021-03-19 15:35:00|21.07|20.99|21.02|20.94|21.1|21.02|21|20.92|68
1616168400000|2021-03-19 15:40:00|21|20.92|20.86|20.78|21.01|20.93|20.86|20.78|263
1616168700000|2021-03-19 15:45:00|20.83|20.75|20.86|20.78|20.86|20.78|20.81|20.73|170
1616169000000|2021-03-19 15:50:00|20.88|20.8|20.76|20.68|20.9|20.82|20.76|20.68|307
1616169300000|2021-03-19 15:55:00|20.8|20.72|20.76|20.68|20.81|20.73|20.76|20.68|60
1616169600000|2021-03-19 16:00:00|20.78|20.7|20.75|20.67|20.8|20.72|20.75|20.67|570
1616169900000|2021-03-19 16:05:00|20.8|20.72|20.75|20.67|20.8|20.72|20.75|20.67|267
1616170200000|2021-03-19 16:10:00|20.8|20.72|20.89|20.81|20.89|20.81|20.8|20.72|710
1616170500000|2021-03-19 16:15:00|20.87|20.79|20.84|20.76|20.87|20.79|20.8|20.72|456
1616170800000|2021-03-19 16:20:00|20.82|20.74|20.71|20.63|20.85|20.77|20.71|20.63|1884
1616171100000|2021-03-19 16:25:00|20.69|20.61|20.66|20.58|20.71|20.63|20.66|20.58|2362
1616171400000|2021-03-19 16:30:00|20.61|20.53|20.67|20.59|20.69|20.61|20.61|20.53|527
1616171700000|2021-03-19 16:35:00|20.66|20.58|20.76|20.68|20.76|20.68|20.66|20.58|132
1616172000000|2021-03-19 16:40:00|20.71|20.63|20.62|20.54|20.71|20.63|20.62|20.54|54
1616172300000|2021-03-19 16:45:00|20.61|20.53|20.57|20.49|20.62|20.54|20.57|20.49|1
1616172600000|2021-03-19 16:50:00|20.59|20.51|20.61|20.53|20.64|20.56|20.59|20.51|222
1616172900000|2021-03-19 16:55:00|20.57|20.49|20.57|20.49|20.61|20.53|20.56|20.48|117
1616173200000|2021-03-19 17:00:00|20.61|20.53|20.62|20.54|20.62|20.54|20.57|20.49|8
1616173500000|2021-03-19 17:05:00|20.64|20.56|20.66|20.58|20.71|20.63|20.64|20.56|50
1616173800000|2021-03-19 17:10:00|20.62|20.54|20.57|20.49|20.67|20.59|20.57|20.49|6
1616174100000|2021-03-19 17:15:00|20.62|20.54|20.59|20.51|20.64|20.56|20.57|20.49|9
1616174400000|2021-03-19 17:20:00|20.57|20.49|20.57|20.49|20.6|20.52|20.57|20.49|0
1616174700000|2021-03-19 17:25:00|20.53|20.45|20.53|20.45|20.58|20.5|20.53|20.45|10
1616175000000|2021-03-19 17:30:00|20.58|20.5|20.55|20.47|20.58|20.5|20.55|20.47|12
1616175300000|2021-03-19 17:35:00|20.53|20.45|20.6|20.52|20.62|20.54|20.53|20.45|8
1616175600000|2021-03-19 17:40:00|20.58|20.5|20.58|20.5|20.62|20.54|20.58|20.5|0
1616175900000|2021-03-19 17:45:00|20.53|20.45|20.53|20.45|20.58|20.5|20.53|20.45|8
1616176200000|2021-03-19 17:50:00|20.51|20.43|20.53|20.45|20.53|20.45|20.48|20.4|9
1616176500000|2021-03-19 17:55:00|20.58|20.5|20.58|20.5|20.65|20.57|20.55|20.47|73
1616176800000|2021-03-19 18:00:00|20.55|20.47|20.55|20.47|20.58|20.5|20.51|20.43|4
1616177100000|2021-03-19 18:05:00|20.56|20.48|20.68|20.6|20.68|20.6|20.53|20.45|0
1616177400000|2021-03-19 18:10:00|20.7|20.62|20.58|20.5|20.72|20.64|20.56|20.48|6
1616177700000|2021-03-19 18:15:00|20.6|20.52|20.73|20.65|20.78|20.7|20.58|20.5|21
1616178000000|2021-03-19 18:20:00|20.7|20.62|20.65|20.57|20.75|20.67|20.65|20.57|0
1616178300000|2021-03-19 18:25:00|20.68|20.6|20.58|20.5|20.7|20.62|20.56|20.48|2
1616178600000|2021-03-19 18:30:00|20.56|20.48|20.61|20.53|20.61|20.53|20.55|20.47|0
1616178900000|2021-03-19 18:35:00|20.58|20.5|20.53|20.45|20.61|20.53|20.53|20.45|0
1616179200000|2021-03-19 18:40:00|20.54|20.46|20.58|20.5|20.63|20.55|20.54|20.46|2
1616179500000|2021-03-19 18:45:00|20.56|20.48|20.53|20.45|20.58|20.5|20.53|20.45|3
1616179800000|2021-03-19 18:50:00|20.56|20.48|20.61|20.53|20.61|20.53|20.53|20.45|6
1616180100000|2021-03-19 18:55:00|20.58|20.5|20.48|20.4|20.61|20.53|20.48|20.4|2
1616180400000|2021-03-19 19:00:00|20.51|20.43|20.63|20.55|20.63|20.55|20.48|20.4|3
1616180700000|2021-03-19 19:05:00|20.61|20.53|20.58|20.5|20.63|20.55|20.58|20.5|0
1616181000000|2021-03-19 19:10:00|20.54|20.46|20.56|20.48|20.58|20.5|20.54|20.46|14
1616181300000|2021-03-19 19:15:00|20.58|20.5|20.56|20.48|20.59|20.51|20.56|20.48|0
1616181600000|2021-03-19 19:20:00|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|0
1616181900000|2021-03-19 19:25:00|20.59|20.51|20.63|20.55|20.63|20.55|20.56|20.48|8
1616182200000|2021-03-19 19:30:00|20.66|20.58|20.54|20.46|20.66|20.58|20.54|20.46|0
1616182500000|2021-03-19 19:35:00|20.56|20.48|20.56|20.48|20.58|20.5|20.48|20.4|0
1616182800000|2021-03-19 19:40:00|20.54|20.46|20.56|20.48|20.56|20.48|20.51|20.43|0
1616183100000|2021-03-19 19:45:00|20.54|20.46|20.59|20.51|20.59|20.51|20.54|20.46|5
1616183400000|2021-03-19 19:50:00|20.56|20.48|20.59|20.51|20.64|20.56|20.54|20.46|7
1616183700000|2021-03-19 19:55:00|20.54|20.46|20.59|20.51|20.59|20.51|20.52|20.44|30
1616184000000|2021-03-19 20:00:00|20.63|20.55|20.69|20.61|20.69|20.61|20.63|20.55|32
1616184300000|2021-03-19 20:05:00|20.73|20.65|20.76|20.68|20.78|20.7|20.73|20.65|22
1616184600000|2021-03-19 20:10:00|20.78|20.7|20.98|20.73|20.98|20.8|20.78|20.7|20
1616372100000|2021-03-22 00:15:00|21.03|20.78|21.01|20.76|21.03|20.78|20.99|20.72|0
1616372700000|2021-03-22 00:25:00|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|0
1616373000000|2021-03-22 00:30:00|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|0
1616373300000|2021-03-22 00:35:00|21|20.92|20.95|20.87|21.11|20.93|20.95|20.81|1
1616373600000|2021-03-22 00:40:00|20.96|20.88|20.96|20.88|20.98|20.9|20.96|20.88|0
1616373900000|2021-03-22 00:45:00|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|0
1616374200000|2021-03-22 00:50:00|20.98|20.9|20.96|20.88|20.98|20.9|20.93|20.85|1
1616374500000|2021-03-22 00:55:00|20.98|20.9|20.98|20.9|20.98|20.9|20.96|20.88|0
1616374800000|2021-03-22 01:00:00|20.96|20.88|20.96|20.88|20.98|20.9|20.96|20.88|0
1616375100000|2021-03-22 01:05:00|20.95|20.87|20.91|20.83|21.02|20.87|20.91|20.77|0
1616375400000|2021-03-22 01:10:00|20.93|20.85|21.11|20.86|21.16|20.97|20.93|20.85|2
1616375700000|2021-03-22 01:15:00|21.05|20.97|21.18|20.93|21.23|20.98|21.05|20.86|0
1616376000000|2021-03-22 01:20:00|21.2|20.95|21.18|20.93|21.22|20.97|21.18|20.93|0
1616376300000|2021-03-22 01:25:00|21.16|20.91|21.14|20.89|21.16|20.91|21.14|20.89|0
1616376600000|2021-03-22 01:30:00|21.13|20.88|21.09|20.84|21.14|20.89|21.09|20.84|0
1616376900000|2021-03-22 01:35:00|21.07|20.82|21.04|20.79|21.07|20.82|21.02|20.77|0
1616377200000|2021-03-22 01:40:00|21.02|20.77|20.99|20.74|21.04|20.79|20.99|20.74|0
1616377500000|2021-03-22 01:45:00|20.94|20.69|20.94|20.69|20.99|20.74|20.92|20.64|0
1616377800000|2021-03-22 01:50:00|20.97|20.72|20.94|20.69|20.99|20.74|20.94|20.69|0
1616378100000|2021-03-22 01:55:00|20.92|20.64|20.95|20.7|20.96|20.71|20.9|20.64|0
1616378400000|2021-03-22 02:00:00|20.94|20.69|20.99|20.74|20.99|20.74|20.94|20.69|0
1616378700000|2021-03-22 02:05:00|21.01|20.76|20.99|20.74|21.01|20.76|20.95|20.69|0
1616379300000|2021-03-22 02:15:00|20.97|20.72|20.99|20.74|20.99|20.74|20.95|20.69|0
1616379900000|2021-03-22 02:25:00|21.01|20.76|20.99|20.74|21.04|20.79|20.99|20.74|0
1616380200000|2021-03-22 02:30:00|21.01|20.76|20.99|20.74|21.04|20.79|20.99|20.74|0
1616380500000|2021-03-22 02:35:00|21.04|20.76|20.99|20.74|21.04|20.79|20.99|20.74|0
1616380800000|2021-03-22 02:40:00|21.01|20.76|21.04|20.79|21.06|20.81|21.01|20.76|0
1616381100000|2021-03-22 02:45:00|21.06|20.81|21.04|20.79|21.06|20.81|21.04|20.79|0
1616381400000|2021-03-22 02:50:00|21|20.74|20.99|20.74|21|20.75|20.99|20.74|0
1616381700000|2021-03-22 02:55:00|20.97|20.72|20.94|20.69|20.99|20.74|20.94|20.69|0
1616382000000|2021-03-22 03:00:00|20.95|20.7|20.99|20.74|20.99|20.74|20.95|20.7|0
1616382300000|2021-03-22 03:05:00|20.95|20.69|20.94|20.69|20.97|20.72|20.94|20.69|0
1616383200000|2021-03-22 03:20:00|20.96|20.71|20.94|20.69|20.96|20.71|20.94|20.69|0
1616383500000|2021-03-22 03:25:00|20.92|20.67|20.94|20.69|20.96|20.71|20.9|20.65|0
1616383800000|2021-03-22 03:30:00|20.9|20.65|20.94|20.69|20.94|20.69|20.9|20.65|0
1616385000000|2021-03-22 03:50:00|20.96|20.71|20.99|20.74|20.99|20.74|20.94|20.69|0
1616385300000|2021-03-22 03:55:00|20.97|20.69|20.95|20.7|20.97|20.72|20.94|20.69|0
1616385600000|2021-03-22 04:00:00|20.94|20.69|20.95|20.7|20.95|20.7|20.94|20.69|0
1616385900000|2021-03-22 04:05:00|20.97|20.72|20.99|20.74|20.99|20.74|20.97|20.72|0
1616386200000|2021-03-22 04:10:00|20.95|20.7|20.94|20.69|20.95|20.7|20.94|20.69|0
1616386500000|2021-03-22 04:15:00|20.9|20.64|20.9|20.65|20.9|20.65|20.9|20.64|0
1616386800000|2021-03-22 04:20:00|20.89|20.64|20.85|20.6|20.9|20.65|20.85|20.6|0
1616388000000|2021-03-22 04:40:00|20.87|20.62|20.9|20.65|20.9|20.65|20.87|20.62|0
1616388300000|2021-03-22 04:45:00|20.89|20.64|20.85|20.6|20.89|20.64|20.85|20.6|0
1616388600000|2021-03-22 04:50:00|20.87|20.62|20.89|20.64|20.9|20.65|20.87|20.62|0
1616388900000|2021-03-22 04:55:00|20.9|20.65|20.92|20.67|20.92|20.67|20.9|20.65|0
1616389200000|2021-03-22 05:00:00|20.9|20.65|20.94|20.69|20.94|20.69|20.9|20.65|0
1616389500000|2021-03-22 05:05:00|20.9|20.65|20.9|20.65|20.9|20.65|20.85|20.6|0
1616389800000|2021-03-22 05:10:00|20.92|20.67|20.9|20.65|20.92|20.67|20.9|20.65|0
1616390100000|2021-03-22 05:15:00|20.92|20.67|20.94|20.69|20.94|20.69|20.92|20.67|0
1616390700000|2021-03-22 05:25:00|20.9|20.65|20.94|20.69|20.95|20.69|20.9|20.65|0
1616391000000|2021-03-22 05:30:00|20.96|20.71|20.9|20.65|21|20.74|20.9|20.65|1
1616391300000|2021-03-22 05:35:00|20.89|20.64|20.9|20.65|20.9|20.65|20.89|20.64|0
1616391600000|2021-03-22 05:40:00|20.89|20.64|20.9|20.65|20.92|20.67|20.89|20.64|0
1616391900000|2021-03-22 05:45:00|20.89|20.64|20.89|20.64|20.89|20.64|20.89|20.64|0
1616392200000|2021-03-22 05:50:00|20.9|20.65|20.92|20.67|20.92|20.67|20.9|20.65|0
1616392500000|2021-03-22 05:55:00|20.94|20.69|20.96|20.71|20.96|20.71|20.92|20.67|0
1616392800000|2021-03-22 06:00:00|20.94|20.69|20.94|20.69|20.99|20.74|20.94|20.69|0
1616393100000|2021-03-22 06:05:00|20.92|20.67|20.96|20.71|20.96|20.71|20.92|20.67|0
1616393400000|2021-03-22 06:10:00|20.94|20.69|20.99|20.74|20.99|20.74|20.94|20.69|0
1616393700000|2021-03-22 06:15:00|20.95|20.7|20.99|20.74|21.01|20.76|20.94|20.69|0
1616394000000|2021-03-22 06:20:00|20.95|20.7|20.92|20.67|20.95|20.7|20.92|20.67|0
1616394300000|2021-03-22 06:25:00|20.94|20.69|20.92|20.67|20.94|20.69|20.92|20.67|0
1616394600000|2021-03-22 06:30:00|20.86|20.78|20.95|20.7|20.97|20.78|20.86|20.69|0
1616394900000|2021-03-22 06:35:00|20.97|20.72|20.92|20.67|20.97|20.72|20.92|20.67|0
1616396100000|2021-03-22 06:55:00|20.86|20.78|20.97|20.72|20.97|20.78|20.86|20.72|0
1616396400000|2021-03-22 07:00:00|20.91|20.83|20.98|20.9|21.03|20.9|20.85|20.68|24
1616396700000|2021-03-22 07:05:00|21|20.92|20.96|20.88|21.03|20.92|20.94|20.78|0
1616397000000|2021-03-22 07:10:00|20.98|20.9|21.01|20.93|21.01|20.93|20.98|20.9|0
1616397300000|2021-03-22 07:15:00|20.99|20.91|20.99|20.91|21.01|20.93|20.98|20.9|37
1616397600000|2021-03-22 07:20:00|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|54
1616397900000|2021-03-22 07:25:00|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|9
1616398200000|2021-03-22 07:30:00|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|78
1616398500000|2021-03-22 07:35:00|21.03|20.95|21.04|20.96|21.08|21|20.99|20.91|39
1616398800000|2021-03-22 07:40:00|21.02|20.94|21.04|20.96|21.04|20.96|20.99|20.91|5
1616399100000|2021-03-22 07:45:00|21.02|20.94|21.09|21.01|21.09|21.01|21.02|20.94|0
1616399400000|2021-03-22 07:50:00|21.07|20.99|21.04|20.96|21.07|20.99|21.04|20.96|19
1616399700000|2021-03-22 07:55:00|21.02|20.94|21.01|20.93|21.04|20.96|20.99|20.91|8
1616400000000|2021-03-22 08:00:00|20.99|20.91|21.14|21.06|21.22|21.14|20.99|20.91|341
1616400300000|2021-03-22 08:05:00|21.18|21.1|21.18|21.1|21.18|21.1|21.13|21.05|345
1616400600000|2021-03-22 08:10:00|21.15|21.07|20.98|20.9|21.18|21.1|20.98|20.9|207
1616400900000|2021-03-22 08:15:00|21|20.92|20.99|20.91|21.07|20.99|20.97|20.89|151
1616401200000|2021-03-22 08:20:00|20.97|20.89|20.96|20.88|20.99|20.91|20.93|20.85|164
1616401500000|2021-03-22 08:25:00|20.99|20.91|20.99|20.91|21.06|20.98|20.97|20.89|112
1616401800000|2021-03-22 08:30:00|21.01|20.93|20.97|20.89|21.01|20.93|20.97|20.89|127
1616402100000|2021-03-22 08:35:00|20.96|20.88|21.01|20.93|21.05|20.97|20.96|20.88|105
1616402400000|2021-03-22 08:40:00|21.03|20.95|20.96|20.88|21.05|20.97|20.95|20.87|31
1616402700000|2021-03-22 08:45:00|20.95|20.87|21|20.92|21.01|20.93|20.95|20.87|90
1616403000000|2021-03-22 08:50:00|21.01|20.93|20.96|20.88|21.05|20.97|20.96|20.88|11
1616403300000|2021-03-22 08:55:00|21|20.92|20.96|20.88|21.01|20.93|20.95|20.87|101
1616403600000|2021-03-22 09:00:00|21|20.92|20.98|20.9|21.01|20.93|20.98|20.9|153
1616403900000|2021-03-22 09:05:00|21|20.92|20.95|20.87|21|20.92|20.95|20.87|10
1616404200000|2021-03-22 09:10:00|20.96|20.88|21.01|20.93|21.03|20.95|20.96|20.88|10
1616404500000|2021-03-22 09:15:00|21|20.92|21.01|20.93|21.05|20.97|20.96|20.88|17
1616404800000|2021-03-22 09:20:00|21.05|20.97|20.96|20.88|21.05|20.97|20.96|20.88|9
1616405100000|2021-03-22 09:25:00|20.95|20.87|20.91|20.83|20.96|20.88|20.91|20.83|79
1616405400000|2021-03-22 09:30:00|20.93|20.85|20.91|20.83|20.95|20.87|20.91|20.83|7
1616405700000|2021-03-22 09:35:00|20.89|20.81|20.86|20.78|20.89|20.81|20.86|20.78|9
1616406000000|2021-03-22 09:40:00|20.9|20.82|20.86|20.78|20.91|20.83|20.86|20.78|4
1616406300000|2021-03-22 09:45:00|20.82|20.74|20.86|20.78|20.86|20.78|20.82|20.74|16
1616406600000|2021-03-22 09:50:00|20.87|20.79|20.86|20.78|20.89|20.81|20.86|20.78|3
1616406900000|2021-03-22 09:55:00|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|1
1616407200000|2021-03-22 10:00:00|20.82|20.74|20.81|20.73|20.86|20.78|20.81|20.73|6
1616407500000|2021-03-22 10:05:00|20.84|20.76|20.81|20.73|20.86|20.78|20.81|20.73|9
1616407800000|2021-03-22 10:10:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|23
1616408400000|2021-03-22 10:20:00|20.77|20.69|20.81|20.73|20.81|20.73|20.77|20.69|9
1616409000000|2021-03-22 10:30:00|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|18
1616409300000|2021-03-22 10:35:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|56
1616409600000|2021-03-22 10:40:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|3
1616409900000|2021-03-22 10:45:00|20.82|20.74|20.82|20.74|20.82|20.74|20.77|20.69|38
1616410200000|2021-03-22 10:50:00|20.8|20.72|20.82|20.74|20.82|20.74|20.77|20.69|11
1616410500000|2021-03-22 10:55:00|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1616410800000|2021-03-22 11:00:00|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|15
1616411100000|2021-03-22 11:05:00|20.77|20.69|20.72|20.64|20.77|20.69|20.72|20.64|23
1616411400000|2021-03-22 11:10:00|20.68|20.6|20.68|20.6|20.72|20.64|20.68|20.6|46
1616411700000|2021-03-22 11:15:00|20.7|20.62|20.68|20.6|20.72|20.64|20.67|20.59|2
1616412000000|2021-03-22 11:20:00|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|1
1616412300000|2021-03-22 11:25:00|20.7|20.62|20.63|20.55|20.7|20.62|20.63|20.55|15
1616412600000|2021-03-22 11:30:00|20.68|20.6|20.63|20.55|20.68|20.6|20.63|20.55|5
1616412900000|2021-03-22 11:35:00|20.59|20.51|20.59|20.51|20.63|20.55|20.59|20.51|116
1616413200000|2021-03-22 11:40:00|20.61|20.53|20.63|20.55|20.68|20.6|20.59|20.51|277
1616413800000|2021-03-22 11:50:00|||||||||20
1616414100000|2021-03-22 11:55:00|20.61|20.53|20.64|20.56|20.64|20.56|20.59|20.51|1490
1616414400000|2021-03-22 12:00:00|20.69|20.61|20.69|20.61|20.69|20.61|20.64|20.56|154
1616414700000|2021-03-22 12:05:00|20.73|20.65|20.73|20.65|20.73|20.65|20.69|20.61|161
1616415300000|2021-03-22 12:15:00|20.69|20.61|20.69|20.61|20.73|20.65|20.69|20.61|146
1616415600000|2021-03-22 12:20:00|20.68|20.6|20.61|20.53|20.68|20.6|20.61|20.53|132
1616415900000|2021-03-22 12:25:00|20.63|20.55|20.63|20.55|20.63|20.55|20.61|20.53|126
1616416200000|2021-03-22 12:30:00|||||||||52
1616416500000|2021-03-22 12:35:00|20.64|20.56|20.68|20.6|20.68|20.6|20.64|20.56|204
1616416800000|2021-03-22 12:40:00|||||||||3
1616417400000|2021-03-22 12:50:00|20.66|20.58|20.64|20.56|20.66|20.58|20.62|20.54|77
1616417700000|2021-03-22 12:55:00|20.62|20.54|20.63|20.55|20.64|20.56|20.59|20.51|2
1616418000000|2021-03-22 13:00:00|20.61|20.53|20.61|20.53|20.63|20.55|20.59|20.51|13
1616418300000|2021-03-22 13:05:00|20.63|20.55|20.54|20.46|20.63|20.55|20.54|20.46|245
1616418900000|2021-03-22 13:15:00|||||||||54
1616419200000|2021-03-22 13:20:00|20.55|20.47|20.54|20.46|20.59|20.51|20.54|20.46|31
1616419500000|2021-03-22 13:25:00|||||||||4
1616419800000|2021-03-22 13:30:00|20.5|20.42|20.54|20.46|20.54|20.46|20.47|20.39|251
1616420100000|2021-03-22 13:35:00|20.52|20.44|20.45|20.37|20.59|20.51|20.45|20.37|655
1616420400000|2021-03-22 13:40:00|20.46|20.38|20.55|20.47|20.57|20.49|20.46|20.38|351
1616420700000|2021-03-22 13:45:00|20.54|20.46|20.5|20.42|20.55|20.47|20.5|20.42|98
1616421000000|2021-03-22 13:50:00|20.49|20.41|20.49|20.41|20.5|20.42|20.45|20.37|186
1616421300000|2021-03-22 13:55:00|20.5|20.42|20.54|20.46|20.54|20.46|20.5|20.42|32
1616421600000|2021-03-22 14:00:00|20.5|20.42|20.59|20.51|20.59|20.51|20.5|20.42|56
1616421900000|2021-03-22 14:05:00|20.57|20.49|20.55|20.47|20.59|20.51|20.5|20.42|365
1616422200000|2021-03-22 14:10:00|20.51|20.43|20.51|20.43|20.6|20.52|20.5|20.42|99
1616422500000|2021-03-22 14:15:00|20.5|20.42|20.48|20.4|20.55|20.47|20.45|20.37|345
1616422800000|2021-03-22 14:20:00|20.46|20.38|20.45|20.37|20.5|20.42|20.43|20.35|291
1616423100000|2021-03-22 14:25:00|20.43|20.35|20.4|20.32|20.45|20.37|20.4|20.32|44
1616423400000|2021-03-22 14:30:00|20.38|20.3|20.36|20.28|20.4|20.32|20.35|20.27|179
1616423700000|2021-03-22 14:35:00|20.4|20.32|20.41|20.33|20.41|20.33|20.36|20.28|168
1616424000000|2021-03-22 14:40:00|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|89
1616424300000|2021-03-22 14:45:00|20.32|20.24|20.32|20.24|20.36|20.28|20.32|20.24|165
1616424600000|2021-03-22 14:50:00|20.31|20.23|20.29|20.21|20.31|20.23|20.27|20.19|280
1616424900000|2021-03-22 14:55:00|20.27|20.19|20.31|20.23|20.31|20.23|20.27|20.19|6
1616425200000|2021-03-22 15:00:00|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|73
1616425500000|2021-03-22 15:05:00|||||||||83
1616425800000|2021-03-22 15:10:00|20.3|20.22|20.36|20.28|20.38|20.3|20.3|20.22|672
1616426100000|2021-03-22 15:15:00|20.38|20.3|20.34|20.26|20.41|20.33|20.32|20.24|29
1616426400000|2021-03-22 15:20:00|20.32|20.24|20.22|20.14|20.32|20.24|20.22|20.14|112
1616426700000|2021-03-22 15:25:00|20.18|20.1|20.17|20.09|20.2|20.12|20.17|20.09|157
1616427000000|2021-03-22 15:30:00|20.13|20.05|20.07|19.99|20.13|20.05|20.07|19.99|80
1616427300000|2021-03-22 15:35:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|263
1616427600000|2021-03-22 15:40:00|20.08|20|20.07|19.99|20.12|20.04|20.07|19.99|30
1616427900000|2021-03-22 15:45:00|20.09|20.01|20.12|20.04|20.12|20.04|20.08|20|277
1616428200000|2021-03-22 15:50:00|20.1|20.02|20.08|20|20.1|20.02|20.08|20|226
1616428500000|2021-03-22 15:55:00|20.04|19.96|20.08|20|20.08|20|20.03|19.95|516
1616428800000|2021-03-22 16:00:00|20.03|19.95|20.08|20|20.08|20|20.03|19.95|452
1616429100000|2021-03-22 16:05:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|48
1616429400000|2021-03-22 16:10:00|20.06|19.98|20.03|19.95|20.08|20|19.99|19.91|220
1616429700000|2021-03-22 16:15:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|9
1616430000000|2021-03-22 16:20:00|19.98|19.9|19.85|19.77|19.98|19.9|19.85|19.77|1280
1616430300000|2021-03-22 16:25:00|19.83|19.75|19.75|19.67|19.86|19.78|19.75|19.67|1185
1616430600000|2021-03-22 16:30:00|19.79|19.71|19.79|19.71|19.8|19.72|19.75|19.67|520
1616430900000|2021-03-22 16:35:00|19.75|19.67|19.79|19.71|19.79|19.71|19.74|19.66|258
1616431200000|2021-03-22 16:40:00|19.82|19.74|19.75|19.67|19.84|19.76|19.75|19.67|271
1616431500000|2021-03-22 16:45:00|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|19
1616431800000|2021-03-22 16:50:00|19.73|19.65|19.75|19.67|19.77|19.69|19.7|19.62|84
1616432100000|2021-03-22 16:55:00|19.72|19.64|19.7|19.62|19.74|19.66|19.7|19.62|307
1616432400000|2021-03-22 17:00:00|19.72|19.64|19.75|19.67|19.75|19.67|19.7|19.62|69
1616432700000|2021-03-22 17:05:00|19.74|19.66|19.74|19.66|19.79|19.71|19.74|19.66|124
1616433000000|2021-03-22 17:10:00|19.79|19.71|19.75|19.67|19.79|19.71|19.74|19.66|10
1616433300000|2021-03-22 17:15:00|19.77|19.69|19.7|19.62|19.77|19.69|19.7|19.62|103
1616433600000|2021-03-22 17:20:00|19.67|19.59|19.65|19.57|19.69|19.61|19.65|19.57|47
1616433900000|2021-03-22 17:25:00|19.67|19.59|19.57|19.49|19.67|19.59|19.55|19.47|43
1616434200000|2021-03-22 17:30:00|19.6|19.52|19.59|19.51|19.6|19.52|19.57|19.49|2
1616434500000|2021-03-22 17:35:00|||||||||2
1616435100000|2021-03-22 17:45:00|19.55|19.47|19.46|19.38|19.57|19.49|19.45|19.37|107
1616435400000|2021-03-22 17:50:00|19.5|19.42|19.41|19.33|19.5|19.42|19.41|19.33|28
1616435700000|2021-03-22 17:55:00|19.43|19.35|19.41|19.33|19.45|19.37|19.41|19.33|3
1616436000000|2021-03-22 18:00:00|19.43|19.35|19.4|19.32|19.44|19.36|19.33|19.25|219
1616436300000|2021-03-22 18:05:00|19.36|19.28|19.35|19.27|19.36|19.28|19.31|19.23|61
1616436600000|2021-03-22 18:10:00|19.3|19.22|19.35|19.27|19.35|19.27|19.28|19.2|155
1616436900000|2021-03-22 18:15:00|19.33|19.25|19.35|19.27|19.35|19.27|19.3|19.22|10
1616437200000|2021-03-22 18:20:00|19.38|19.3|19.36|19.28|19.4|19.32|19.35|19.27|36
1616437500000|2021-03-22 18:25:00|19.35|19.27|19.36|19.28|19.41|19.33|19.35|19.27|59
1616437800000|2021-03-22 18:30:00|19.35|19.27|19.35|19.27|19.36|19.28|19.33|19.25|0
1616438100000|2021-03-22 18:35:00|19.37|19.29|19.35|19.27|19.38|19.3|19.35|19.27|10
1616438400000|2021-03-22 18:40:00|19.38|19.3|19.4|19.32|19.4|19.32|19.35|19.27|15
1616438700000|2021-03-22 18:45:00|19.36|19.28|19.38|19.3|19.4|19.32|19.36|19.28|59
1616439000000|2021-03-22 18:50:00|19.4|19.32|19.38|19.3|19.4|19.32|19.36|19.28|6
1616439300000|2021-03-22 18:55:00|19.4|19.32|19.38|19.3|19.41|19.33|19.36|19.28|25
1616439600000|2021-03-22 19:00:00|19.35|19.27|19.4|19.32|19.4|19.32|19.35|19.27|2
1616439900000|2021-03-22 19:05:00|19.41|19.33|19.4|19.32|19.43|19.35|19.4|19.32|9
1616440200000|2021-03-22 19:10:00|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|1
1616440500000|2021-03-22 19:15:00|19.41|19.33|19.48|19.4|19.48|19.4|19.41|19.33|10
1616440800000|2021-03-22 19:20:00|19.46|19.38|19.53|19.45|19.53|19.45|19.46|19.38|7
1616441100000|2021-03-22 19:25:00|19.51|19.43|19.53|19.45|19.54|19.46|19.49|19.41|0
1616441400000|2021-03-22 19:30:00|19.51|19.43|19.48|19.4|19.53|19.45|19.36|19.28|1
1616441700000|2021-03-22 19:35:00|19.5|19.42|19.41|19.33|19.51|19.43|19.39|19.31|7
1616442000000|2021-03-22 19:40:00|19.43|19.35|19.48|19.4|19.5|19.42|19.43|19.35|12
1616442300000|2021-03-22 19:45:00|19.46|19.38|19.43|19.35|19.5|19.42|19.41|19.33|1
1616442600000|2021-03-22 19:50:00|19.45|19.37|19.43|19.35|19.48|19.4|19.41|19.33|1
1616442900000|2021-03-22 19:55:00|19.44|19.36|19.39|19.31|19.44|19.36|19.39|19.31|30
1616443200000|2021-03-22 20:00:00|19.43|19.35|19.41|19.33|19.5|19.38|19.41|19.24|10
1616443500000|2021-03-22 20:05:00|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|0
1616443800000|2021-03-22 20:10:00|19.38|19.3|19.46|19.38|19.46|19.38|19.38|19.3|35
1616445300000|2021-03-22 20:35:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|2
1616445600000|2021-03-22 20:40:00|||||||||3
1616446200000|2021-03-22 20:50:00|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|20
1616446500000|2021-03-22 20:55:00|19.44|19.36|19.56|19.31|19.56|19.38|19.44|19.29|17
1616458500000|2021-03-23 00:15:00|19.52|19.27|19.52|19.27|19.52|19.27|19.5|19.25|0
1616458800000|2021-03-23 00:20:00|19.54|19.29|19.57|19.32|19.59|19.34|19.54|19.29|0
1616459100000|2021-03-23 00:25:00|19.59|19.34|19.61|19.36|19.62|19.37|19.59|19.34|0
1616459400000|2021-03-23 00:30:00|19.62|19.37|19.61|19.36|19.62|19.37|19.61|19.36|0
1616459700000|2021-03-23 00:35:00|19.62|19.37|19.6|19.35|19.62|19.37|19.6|19.35|0
1616460000000|2021-03-23 00:40:00|19.53|19.45|19.59|19.34|19.6|19.45|19.53|19.34|0
1616460300000|2021-03-23 00:45:00|19.6|19.35|19.53|19.45|19.6|19.45|19.53|19.35|0
1616460600000|2021-03-23 00:50:00|19.56|19.48|19.53|19.45|19.56|19.48|19.53|19.45|0
1616460900000|2021-03-23 00:55:00|19.56|19.48|19.6|19.35|19.6|19.48|19.53|19.35|0
1616461200000|2021-03-23 01:00:00|19.53|19.45|19.6|19.35|19.6|19.45|19.48|19.34|0
1616461500000|2021-03-23 01:05:00|19.49|19.41|19.59|19.34|19.59|19.41|19.48|19.29|0
1616461800000|2021-03-23 01:10:00|19.53|19.45|19.59|19.34|19.6|19.45|19.53|19.34|0
1616462400000|2021-03-23 01:20:00|19.56|19.31|19.59|19.34|19.6|19.45|19.53|19.29|0
1616462700000|2021-03-23 01:25:00|19.57|19.32|19.55|19.3|19.57|19.32|19.54|19.29|0
1616463000000|2021-03-23 01:30:00|19.57|19.32|19.6|19.35|19.6|19.45|19.53|19.32|0
1616463300000|2021-03-23 01:35:00|19.59|19.34|19.59|19.34|19.6|19.4|19.48|19.3|0
1616463600000|2021-03-23 01:40:00|19.48|19.4|19.55|19.3|19.59|19.4|19.48|19.3|0
1616463900000|2021-03-23 01:45:00|19.57|19.32|19.55|19.3|19.57|19.32|19.55|19.3|0
1616464200000|2021-03-23 01:50:00|19.57|19.32|19.55|19.3|19.6|19.4|19.48|19.3|0
1616464500000|2021-03-23 01:55:00|19.57|19.32|19.55|19.3|19.57|19.32|19.55|19.3|0
1616464800000|2021-03-23 02:00:00|19.48|19.4|19.55|19.3|19.55|19.41|19.48|19.3|0
1616465400000|2021-03-23 02:10:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1616465700000|2021-03-23 02:15:00|19.51|19.43|19.64|19.39|19.64|19.45|19.49|19.39|0
1616466000000|2021-03-23 02:20:00|19.54|19.46|19.62|19.37|19.64|19.46|19.54|19.35|0
1616466300000|2021-03-23 02:25:00|19.64|19.39|19.64|19.39|19.64|19.39|19.6|19.35|0
1616466600000|2021-03-23 02:30:00|19.65|19.4|19.69|19.44|19.69|19.51|19.59|19.4|0
1616466900000|2021-03-23 02:35:00|19.67|19.42|19.65|19.4|19.69|19.51|19.59|19.4|0
1616468400000|2021-03-23 03:00:00|19.67|19.42|19.65|19.4|19.69|19.51|19.59|19.4|0
1616468700000|2021-03-23 03:05:00|19.67|19.42|19.69|19.44|19.69|19.51|19.59|19.42|0
1616469300000|2021-03-23 03:15:00|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1616469900000|2021-03-23 03:25:00|19.63|19.55|19.7|19.45|19.7|19.55|19.63|19.45|0
1616470200000|2021-03-23 03:30:00|19.63|19.55|19.72|19.47|19.72|19.55|19.61|19.45|0
1616470500000|2021-03-23 03:35:00|19.7|19.45|19.7|19.45|19.7|19.55|19.61|19.45|0
1616470800000|2021-03-23 03:40:00|19.63|19.55|19.7|19.45|19.7|19.55|19.63|19.45|0
1616471100000|2021-03-23 03:45:00|19.63|19.55|19.7|19.45|19.7|19.55|19.63|19.45|0
1616471400000|2021-03-23 03:50:00|19.63|19.55|19.7|19.45|19.7|19.55|19.63|19.45|0
1616472600000|2021-03-23 04:10:00|19.63|19.55|19.7|19.45|19.7|19.55|19.63|19.45|0
1616473800000|2021-03-23 04:30:00|19.63|19.55|19.69|19.61|19.74|19.61|19.63|19.49|0
1616474400000|2021-03-23 04:40:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|10
1616474700000|2021-03-23 04:45:00|19.75|19.5|19.8|19.55|19.8|19.61|19.65|19.5|0
1616475300000|2021-03-23 04:55:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1616475600000|2021-03-23 05:00:00|19.78|19.7|19.84|19.59|19.89|19.7|19.74|19.57|3
1616475900000|2021-03-23 05:05:00|19.74|19.66|19.84|19.59|19.84|19.68|19.74|19.54|0
1616476200000|2021-03-23 05:10:00|19.74|19.66|19.84|19.59|19.84|19.66|19.74|19.59|0
1616476500000|2021-03-23 05:15:00|19.74|19.66|19.84|19.59|19.84|19.66|19.74|19.59|0
1616476800000|2021-03-23 05:20:00|19.74|19.66|19.84|19.59|19.84|19.66|19.74|19.59|0
1616477100000|2021-03-23 05:25:00|19.78|19.7|19.84|19.59|19.89|19.7|19.74|19.57|0
1616477400000|2021-03-23 05:30:00|19.78|19.7|19.84|19.59|19.89|19.7|19.78|19.59|0
1616477700000|2021-03-23 05:35:00|19.78|19.7|19.84|19.59|19.86|19.7|19.78|19.59|0
1616478300000|2021-03-23 05:45:00|19.86|19.61|19.84|19.59|19.86|19.61|19.84|19.59|0
1616478600000|2021-03-23 05:50:00|19.86|19.61|19.86|19.61|19.86|19.61|19.86|19.61|0
1616478900000|2021-03-23 05:55:00|19.87|19.62|19.87|19.62|19.87|19.62|19.86|19.61|0
1616479200000|2021-03-23 06:00:00|19.89|19.64|19.89|19.64|19.89|19.64|19.87|19.62|0
1616479500000|2021-03-23 06:05:00|19.87|19.62|19.85|19.6|19.89|19.7|19.78|19.6|0
1616479800000|2021-03-23 06:10:00|19.78|19.7|19.89|19.64|19.89|19.7|19.78|19.59|0
1616480100000|2021-03-23 06:15:00|19.87|19.62|19.85|19.6|19.89|19.64|19.85|19.6|0
1616480700000|2021-03-23 06:25:00|19.84|19.59|19.74|19.66|19.85|19.66|19.73|19.59|0
1616481000000|2021-03-23 06:30:00|19.73|19.65|19.69|19.61|19.84|19.66|19.69|19.54|0
1616482200000|2021-03-23 06:50:00|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1616482500000|2021-03-23 06:55:00|19.68|19.6|19.74|19.49|19.78|19.62|19.64|19.49|3
1616482800000|2021-03-23 07:00:00|19.68|19.6|19.67|19.59|19.79|19.67|19.67|19.54|54
1616483100000|2021-03-23 07:05:00|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|25
1616483400000|2021-03-23 07:10:00|19.71|19.63|19.69|19.61|19.71|19.63|19.67|19.59|4
1616483700000|2021-03-23 07:15:00|19.71|19.63|19.66|19.58|19.71|19.63|19.64|19.56|1
1616484000000|2021-03-23 07:20:00|19.67|19.59|19.66|19.58|19.71|19.63|19.66|19.58|45
1616484300000|2021-03-23 07:25:00|19.67|19.59|19.69|19.61|19.71|19.63|19.67|19.59|3
1616484600000|2021-03-23 07:30:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1616484900000|2021-03-23 07:35:00|19.69|19.61|19.69|19.61|19.71|19.63|19.69|19.61|11
1616485200000|2021-03-23 07:40:00|19.71|19.63|19.69|19.61|19.71|19.63|19.67|19.59|0
1616485500000|2021-03-23 07:45:00|19.71|19.63|19.73|19.65|19.73|19.65|19.69|19.61|0
1616485800000|2021-03-23 07:50:00|19.71|19.63|19.75|19.67|19.75|19.67|19.71|19.63|0
1616486100000|2021-03-23 07:55:00|19.71|19.63|19.71|19.63|19.73|19.65|19.7|19.62|17
1616486400000|2021-03-23 08:00:00|19.73|19.65|19.76|19.68|19.76|19.68|19.71|19.63|32
1616486700000|2021-03-23 08:05:00|19.78|19.7|19.89|19.81|20.07|19.99|19.78|19.7|525
1616487000000|2021-03-23 08:10:00|19.87|19.79|19.77|19.69|19.89|19.81|19.75|19.67|107
1616487300000|2021-03-23 08:15:00|19.79|19.71|19.8|19.72|19.89|19.81|19.75|19.67|249
1616487600000|2021-03-23 08:20:00|19.85|19.77|19.71|19.63|19.85|19.77|19.66|19.58|190
1616487900000|2021-03-23 08:25:00|19.7|19.62|19.7|19.62|19.75|19.67|19.66|19.58|187
1616488200000|2021-03-23 08:30:00|19.73|19.65|19.8|19.72|19.84|19.76|19.7|19.62|329
1616488500000|2021-03-23 08:35:00|19.77|19.69|19.8|19.72|19.8|19.72|19.75|19.67|64
1616488800000|2021-03-23 08:40:00|19.79|19.71|19.75|19.67|19.8|19.72|19.72|19.64|1
1616489100000|2021-03-23 08:45:00|19.76|19.68|19.75|19.67|19.8|19.72|19.7|19.62|53
1616489400000|2021-03-23 08:50:00|19.72|19.64|19.7|19.62|19.72|19.64|19.68|19.6|78
1616489700000|2021-03-23 08:55:00|19.68|19.6|19.66|19.58|19.7|19.62|19.65|19.57|15
1616490000000|2021-03-23 09:00:00|19.65|19.57|19.61|19.53|19.68|19.6|19.61|19.53|10
1616490300000|2021-03-23 09:05:00|19.65|19.57|19.63|19.55|19.66|19.58|19.61|19.53|8
1616490600000|2021-03-23 09:10:00|19.65|19.57|19.65|19.57|19.7|19.62|19.61|19.53|12
1616490900000|2021-03-23 09:15:00|19.66|19.58|19.71|19.63|19.73|19.65|19.66|19.58|3
1616491200000|2021-03-23 09:20:00|19.73|19.65|19.75|19.67|19.75|19.67|19.68|19.6|24
1616491500000|2021-03-23 09:25:00|19.73|19.65|19.82|19.74|19.82|19.74|19.7|19.62|463
1616491800000|2021-03-23 09:30:00|19.8|19.72|19.84|19.76|19.86|19.78|19.79|19.71|64
1616492100000|2021-03-23 09:35:00|19.82|19.74|19.84|19.76|19.84|19.76|19.79|19.71|10
1616492400000|2021-03-23 09:40:00|19.82|19.74|19.81|19.73|19.82|19.74|19.79|19.71|5
1616492700000|2021-03-23 09:45:00|19.79|19.71|19.77|19.69|19.79|19.71|19.72|19.64|123
1616493000000|2021-03-23 09:50:00|19.75|19.67|19.75|19.67|19.79|19.71|19.72|19.64|1
1616493300000|2021-03-23 09:55:00|19.74|19.66|19.75|19.67|19.75|19.67|19.7|19.62|12
1616493600000|2021-03-23 10:00:00|19.79|19.71|19.82|19.74|19.84|19.76|19.78|19.7|155
1616493900000|2021-03-23 10:05:00|19.84|19.76|19.77|19.69|19.84|19.76|19.77|19.69|62
1616494200000|2021-03-23 10:10:00|19.79|19.71|19.79|19.71|19.79|19.71|19.75|19.67|197
1616494500000|2021-03-23 10:15:00|19.81|19.73|19.84|19.76|19.86|19.78|19.79|19.71|46
1616494800000|2021-03-23 10:20:00|19.85|19.77|19.89|19.81|19.9|19.82|19.81|19.73|24
1616495100000|2021-03-23 10:25:00|19.9|19.82|19.85|19.77|19.95|19.87|19.85|19.77|83
1616495400000|2021-03-23 10:30:00|19.9|19.82|19.9|19.82|19.9|19.82|19.85|19.77|17
1616495700000|2021-03-23 10:35:00|19.92|19.84|19.9|19.82|19.97|19.89|19.9|19.82|42
1616496000000|2021-03-23 10:40:00|19.93|19.85|19.9|19.82|19.93|19.85|19.85|19.77|18
1616496300000|2021-03-23 10:45:00|19.86|19.78|19.85|19.77|19.88|19.8|19.85|19.77|41
1616496600000|2021-03-23 10:50:00|19.83|19.75|19.85|19.77|19.85|19.77|19.81|19.73|176
1616496900000|2021-03-23 10:55:00|19.84|19.76|19.75|19.67|19.85|19.77|19.75|19.67|13
1616497200000|2021-03-23 11:00:00|19.76|19.68|19.75|19.67|19.8|19.72|19.75|19.67|60
1616497500000|2021-03-23 11:05:00|19.77|19.69|19.8|19.72|19.8|19.72|19.75|19.67|96
1616497800000|2021-03-23 11:10:00|19.79|19.71|19.75|19.67|19.79|19.71|19.75|19.67|16
1616498100000|2021-03-23 11:15:00|19.71|19.63|19.75|19.67|19.75|19.67|19.7|19.62|103
1616498400000|2021-03-23 11:20:00|19.73|19.65|19.68|19.6|19.73|19.65|19.66|19.58|10
1616498700000|2021-03-23 11:25:00|19.7|19.62|19.7|19.62|19.71|19.63|19.68|19.6|16
1616499000000|2021-03-23 11:30:00|19.66|19.58|19.7|19.62|19.7|19.62|19.65|19.57|21
1616499300000|2021-03-23 11:35:00|19.68|19.6|19.66|19.58|19.7|19.62|19.66|19.58|70
1616499600000|2021-03-23 11:40:00|19.65|19.57|19.66|19.58|19.66|19.58|19.61|19.53|66
1616499900000|2021-03-23 11:45:00|19.65|19.57|19.66|19.58|19.66|19.58|19.61|19.53|59
1616500200000|2021-03-23 11:50:00|19.65|19.57|19.65|19.57|19.65|19.57|19.61|19.53|19
1616500500000|2021-03-23 11:55:00|19.69|19.61|19.72|19.64|19.74|19.66|19.69|19.61|68
1616500800000|2021-03-23 12:00:00|19.71|19.63|19.75|19.67|19.75|19.67|19.71|19.63|2
1616501100000|2021-03-23 12:05:00|19.76|19.68|19.75|19.67|19.76|19.68|19.71|19.63|123
1616501400000|2021-03-23 12:10:00|19.73|19.65|19.71|19.63|19.75|19.67|19.7|19.62|43
1616501700000|2021-03-23 12:15:00|19.7|19.62|19.71|19.63|19.71|19.63|19.66|19.58|50
1616502300000|2021-03-23 12:25:00|19.72|19.64|19.8|19.72|19.8|19.72|19.71|19.63|59
1616502600000|2021-03-23 12:30:00|19.78|19.7|19.76|19.68|19.8|19.72|19.76|19.68|121
1616502900000|2021-03-23 12:35:00|19.78|19.7|19.8|19.72|19.8|19.72|19.76|19.68|0
1616503200000|2021-03-23 12:40:00|19.76|19.68|19.76|19.68|19.8|19.72|19.76|19.68|16
1616503500000|2021-03-23 12:45:00|19.8|19.72|19.76|19.68|19.8|19.72|19.76|19.68|21
1616503800000|2021-03-23 12:50:00|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1616504100000|2021-03-23 12:55:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|49
1616504400000|2021-03-23 13:00:00|19.73|19.65|19.7|19.62|19.73|19.65|19.66|19.58|84
1616504700000|2021-03-23 13:05:00|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|8
1616505000000|2021-03-23 13:10:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1616505600000|2021-03-23 13:20:00|19.69|19.61|19.66|19.58|19.71|19.63|19.66|19.58|51
1616505900000|2021-03-23 13:25:00|||||||||8
1616506200000|2021-03-23 13:30:00|19.68|19.6|19.66|19.58|19.71|19.63|19.66|19.58|189
1616506500000|2021-03-23 13:35:00|19.71|19.63|19.66|19.58|19.71|19.63|19.66|19.58|119
1616506800000|2021-03-23 13:40:00|19.68|19.6|19.66|19.58|19.71|19.63|19.66|19.58|146
1616507100000|2021-03-23 13:45:00|19.7|19.62|19.71|19.63|19.71|19.63|19.66|19.58|134
1616507400000|2021-03-23 13:50:00|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|75
1616507700000|2021-03-23 13:55:00|19.67|19.59|19.62|19.54|19.71|19.63|19.61|19.53|95
1616508000000|2021-03-23 14:00:00|19.64|19.56|19.66|19.58|19.69|19.61|19.56|19.48|544
1616508300000|2021-03-23 14:05:00|19.64|19.56|19.62|19.54|19.64|19.56|19.61|19.53|52
1616508600000|2021-03-23 14:10:00|19.61|19.53|19.66|19.58|19.66|19.58|19.61|19.53|107
1616508900000|2021-03-23 14:15:00|19.62|19.54|19.57|19.49|19.62|19.54|19.56|19.48|230
1616509200000|2021-03-23 14:20:00|19.58|19.5|19.57|19.49|19.62|19.54|19.57|19.49|39
1616509500000|2021-03-23 14:25:00|19.52|19.44|19.62|19.54|19.62|19.54|19.52|19.44|311
1616509800000|2021-03-23 14:30:00|19.64|19.56|19.71|19.63|19.71|19.63|19.61|19.53|153
1616510100000|2021-03-23 14:35:00|19.72|19.64|19.76|19.68|19.76|19.68|19.72|19.64|65
1616510400000|2021-03-23 14:40:00|||||||||22
1616510700000|2021-03-23 14:45:00|19.71|19.63|19.69|19.61|19.71|19.63|19.67|19.59|59
1616511000000|2021-03-23 14:50:00|19.71|19.63|19.66|19.58|19.71|19.63|19.64|19.56|80
1616511300000|2021-03-23 14:55:00|19.64|19.56|19.66|19.58|19.71|19.63|19.62|19.54|202
1616511600000|2021-03-23 15:00:00|19.67|19.59|19.66|19.58|19.71|19.63|19.66|19.58|39
1616511900000|2021-03-23 15:05:00|19.64|19.56|19.61|19.53|19.66|19.58|19.61|19.53|18
1616512200000|2021-03-23 15:10:00|19.58|19.5|19.57|19.49|19.61|19.53|19.56|19.48|37
1616512500000|2021-03-23 15:15:00|19.59|19.51|19.62|19.54|19.62|19.54|19.57|19.49|52
1616512800000|2021-03-23 15:20:00|19.67|19.59|19.62|19.54|19.67|19.59|19.62|19.54|50
1616513100000|2021-03-23 15:25:00|19.63|19.55|19.63|19.55|19.67|19.59|19.62|19.54|283
1616513400000|2021-03-23 15:30:00|19.62|19.54|19.65|19.57|19.7|19.62|19.62|19.54|98
1616513700000|2021-03-23 15:35:00|19.68|19.6|19.76|19.68|19.78|19.7|19.65|19.57|201
1616514000000|2021-03-23 15:40:00|19.75|19.67|19.74|19.66|19.76|19.68|19.72|19.64|32
1616514300000|2021-03-23 15:45:00|19.75|19.67|19.77|19.69|19.81|19.73|19.72|19.64|56
1616514600000|2021-03-23 15:50:00|19.79|19.71|19.81|19.73|19.82|19.74|19.79|19.71|11
1616514900000|2021-03-23 15:55:00|19.77|19.69|19.77|19.69|19.79|19.71|19.77|19.69|277
1616515200000|2021-03-23 16:00:00|19.73|19.65|19.78|19.7|19.78|19.7|19.73|19.65|144
1616515500000|2021-03-23 16:05:00|19.82|19.74|19.87|19.79|19.92|19.84|19.78|19.7|630
1616515800000|2021-03-23 16:10:00|19.86|19.78|19.87|19.79|19.91|19.83|19.86|19.78|99
1616516100000|2021-03-23 16:15:00|19.89|19.81|19.86|19.78|19.91|19.83|19.82|19.74|303
1616516400000|2021-03-23 16:20:00|19.82|19.74|19.77|19.69|19.86|19.78|19.76|19.68|397
1616516700000|2021-03-23 16:25:00|19.81|19.73|19.86|19.78|19.86|19.78|19.72|19.64|697
1616517000000|2021-03-23 16:30:00|19.9|19.82|19.91|19.83|19.91|19.83|19.82|19.74|179
1616517300000|2021-03-23 16:35:00|19.89|19.81|19.77|19.69|19.91|19.83|19.77|19.69|131
1616517600000|2021-03-23 16:40:00|19.79|19.71|19.77|19.69|19.83|19.75|19.77|19.69|1
1616517900000|2021-03-23 16:45:00|19.79|19.71|19.77|19.69|19.81|19.73|19.76|19.68|24
1616518200000|2021-03-23 16:50:00|19.76|19.68|19.74|19.66|19.76|19.68|19.72|19.64|35
1616518500000|2021-03-23 16:55:00|19.72|19.64|19.71|19.63|19.72|19.64|19.69|19.61|28
1616518800000|2021-03-23 17:00:00|19.69|19.61|19.74|19.66|19.74|19.66|19.67|19.59|18
1616519100000|2021-03-23 17:05:00|19.71|19.63|19.74|19.66|19.76|19.68|19.71|19.63|11
1616519400000|2021-03-23 17:10:00|19.72|19.64|19.72|19.64|19.74|19.66|19.69|19.61|0
1616519700000|2021-03-23 17:15:00|19.71|19.63|19.74|19.66|19.76|19.68|19.71|19.63|0
1616520000000|2021-03-23 17:20:00|19.76|19.68|19.77|19.69|19.77|19.69|19.74|19.66|0
1616520300000|2021-03-23 17:25:00|19.75|19.67|19.79|19.71|19.82|19.74|19.74|19.66|43
1616520600000|2021-03-23 17:30:00|19.77|19.69|19.88|19.8|19.88|19.8|19.77|19.69|2
1616520900000|2021-03-23 17:35:00|19.86|19.78|19.96|19.88|19.96|19.88|19.86|19.78|2
1616521200000|2021-03-23 17:40:00|19.95|19.87|20.03|19.95|20.05|19.97|19.95|19.87|9
1616521500000|2021-03-23 17:45:00|20.01|19.93|19.94|19.86|20.03|19.95|19.92|19.84|5
1616521800000|2021-03-23 17:50:00|19.96|19.88|19.98|19.9|20.01|19.93|19.91|19.83|0
1616522100000|2021-03-23 17:55:00|19.96|19.88|20.03|19.95|20.06|19.98|19.94|19.86|6
1616522400000|2021-03-23 18:00:00|20.01|19.93|20.06|19.98|20.11|20.03|20.01|19.93|19
1616522700000|2021-03-23 18:05:00|20.1|20.02|20.06|19.98|20.16|20.08|20.04|19.96|34
1616523000000|2021-03-23 18:10:00|20.05|19.97|20.03|19.95|20.06|19.98|19.99|19.91|40
1616523300000|2021-03-23 18:15:00|20.05|19.97|20.08|20|20.15|20.07|20.05|19.97|0
1616523600000|2021-03-23 18:20:00|20.06|19.98|19.99|19.91|20.08|20|19.99|19.91|0
1616523900000|2021-03-23 18:25:00|20.01|19.93|19.99|19.91|20.08|20|19.99|19.91|8
1616524200000|2021-03-23 18:30:00|20.02|19.94|20.14|20.06|20.16|20.08|19.99|19.91|10
1616524500000|2021-03-23 18:35:00|20.12|20.04|20.14|20.06|20.17|20.09|20.09|20.01|0
1616524800000|2021-03-23 18:40:00|20.12|20.04|20.19|20.11|20.26|20.18|20.1|20.02|57
1616525100000|2021-03-23 18:45:00|20.21|20.13|20.18|20.1|20.25|20.17|20.18|20.1|51
1616525400000|2021-03-23 18:50:00|20.2|20.12|20.3|20.22|20.3|20.22|20.2|20.12|11
1616525700000|2021-03-23 18:55:00|20.34|20.26|20.37|20.29|20.43|20.35|20.31|20.23|143
1616526000000|2021-03-23 19:00:00|20.39|20.31|20.19|20.11|20.47|20.39|20.19|20.11|23
1616526300000|2021-03-23 19:05:00|20.17|20.09|20.4|20.32|20.4|20.32|20.11|20.03|76
1616526600000|2021-03-23 19:10:00|20.38|20.3|20.45|20.37|20.46|20.38|20.32|20.24|59
1616526900000|2021-03-23 19:15:00|20.46|20.38|20.38|20.3|20.54|20.46|20.3|20.22|85
1616527200000|2021-03-23 19:20:00|20.39|20.31|20.49|20.41|20.55|20.47|20.38|20.3|115
1616527500000|2021-03-23 19:25:00|20.51|20.43|20.5|20.42|20.61|20.53|20.4|20.32|106
1616527800000|2021-03-23 19:30:00|20.51|20.43|20.58|20.5|20.61|20.53|20.41|20.33|47
1616528100000|2021-03-23 19:35:00|20.59|20.51|20.6|20.52|20.68|20.6|20.48|20.4|238
1616528400000|2021-03-23 19:40:00|20.62|20.54|20.51|20.43|20.63|20.55|20.45|20.37|43
1616528700000|2021-03-23 19:45:00|20.5|20.42|20.43|20.35|20.52|20.44|20.35|20.27|7
1616529000000|2021-03-23 19:50:00|20.45|20.37|20.47|20.39|20.59|20.51|20.45|20.37|4
1616529300000|2021-03-23 19:55:00|20.43|20.35|20.46|20.21|20.53|20.37|20.35|20.18|97
1616529600000|2021-03-23 20:00:00|20.44|20.19|20.27|20.19|20.48|20.29|20.27|20.17|0
1616529900000|2021-03-23 20:05:00|20.25|20.17|20.23|20.15|20.34|20.17|20.23|20.08|0
1616530200000|2021-03-23 20:10:00|20.33|20.08|20.28|20.03|20.33|20.15|20.2|20.03|0
1616531400000|2021-03-23 20:30:00|20.32|20.24|20.23|20.15|20.32|20.24|20.2|20.12|8
1616531700000|2021-03-23 20:35:00|20.25|20.17|20.33|20.08|20.33|20.19|20.21|20.08|2
1616532000000|2021-03-23 20:40:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1616532300000|2021-03-23 20:45:00|20.25|20.17|20.25|20.17|20.27|20.19|20.24|20.16|4
1616532600000|2021-03-23 20:50:00|20.24|20.16|20.18|20.1|20.25|20.17|20.18|20.1|3
1616532900000|2021-03-23 20:55:00|20.2|20.12|20.24|19.99|20.24|20.12|20.18|19.99|15
1616544900000|2021-03-24 00:15:00|20.25|20|20.22|19.97|20.29|20.04|20.22|19.97|0
1616545200000|2021-03-24 00:20:00|20.2|19.95|20.22|19.97|20.22|19.97|20.16|19.91|0
1616545500000|2021-03-24 00:25:00|20.21|19.96|20.22|19.97|20.23|19.97|20.17|19.9|0
1616545800000|2021-03-24 00:30:00|20.24|19.99|20.17|19.92|20.24|19.99|20.17|19.92|0
1616546100000|2021-03-24 00:35:00|20.16|19.91|20.17|19.92|20.18|19.92|20.12|19.86|0
1616546400000|2021-03-24 00:40:00|20.21|19.91|20.17|19.92|20.21|19.92|20.17|19.91|0
1616546700000|2021-03-24 00:45:00|20.21|19.91|20.17|19.92|20.22|19.97|20.17|19.91|0
1616547000000|2021-03-24 00:50:00|20.2|19.95|20.22|19.97|20.24|19.99|20.2|19.95|0
1616547300000|2021-03-24 00:55:00|20.24|19.99|20.22|19.97|20.24|19.99|20.21|19.96|0
1616547600000|2021-03-24 01:00:00|20.21|19.96|20.22|19.97|20.22|19.97|20.17|19.91|0
1616547900000|2021-03-24 01:05:00|20.21|19.91|20.17|19.92|20.23|19.97|20.17|19.91|0
1616548200000|2021-03-24 01:10:00||19.87||19.92||19.92||19.87|0
1616548500000|2021-03-24 01:15:00|20.13|19.87|20.17|19.92|20.17|19.92|20.13|19.87|0
1616548800000|2021-03-24 01:20:00|20.13|19.87|20.17|19.92|20.19|19.92|20.13|19.87|0
1616549100000|2021-03-24 01:25:00|20.19|19.87|20.17|19.92|20.19|19.92|20.17|19.87|0
1616549400000|2021-03-24 01:30:00|20.19|19.94|20.17|19.92|20.19|19.94|20.17|19.92|0
1616549700000|2021-03-24 01:35:00|20.13|19.87|20.17|19.92|20.17|19.92|20.13|19.87|0
1616550000000|2021-03-24 01:40:00|20.19|19.87|20.24|19.99|20.24|19.99|20.19|19.87|0
1616550300000|2021-03-24 01:45:00|20.25|20|20.27|20.02|20.27|20.02|20.24|19.99|0
1616550900000|2021-03-24 01:55:00|20.3|20.05|20.32|20.07|20.33|20.07|20.28|20.02|0
1616551200000|2021-03-24 02:00:00|20.34|20.09|20.36|20.11|20.36|20.11|20.34|20.09|0
1616551500000|2021-03-24 02:05:00|20.38|20.13|20.27|20.02|20.38|20.19|20.25|20|0
1616551800000|2021-03-24 02:10:00|20.25|20|20.27|20.02|20.27|20.02|20.25|20|0
1616552100000|2021-03-24 02:15:00|20.25|20|20.27|20.02|20.27|20.02|20.25|20|0
1616552400000|2021-03-24 02:20:00|20.3|20.05|20.32|20.07|20.36|20.11|20.3|20.05|0
1616552700000|2021-03-24 02:25:00|20.34|20.09|20.36|20.11|20.37|20.11|20.32|20.07|0
1616553300000|2021-03-24 02:35:00|20.38|20.13|20.36|20.11|20.4|20.15|20.36|20.11|0
1616553600000|2021-03-24 02:40:00|20.32|20.07|20.28|20.03|20.32|20.07|20.27|20.02|0
1616553900000|2021-03-24 02:45:00|20.27|20.02|20.25|20.17|20.27|20.17|20.24|20.02|2
1616554200000|2021-03-24 02:50:00|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|13
1616554500000|2021-03-24 02:55:00|20.25|20.17|20.27|20.19|20.29|20.21|20.25|20.17|0
1616554800000|2021-03-24 03:00:00|20.29|20.21|20.27|20.19|20.3|20.22|20.27|20.19|0
1616555100000|2021-03-24 03:05:00|20.25|20.17|20.41|20.16|20.41|20.22|20.25|20.12|0
1616555400000|2021-03-24 03:10:00|20.3|20.22|20.37|20.12|20.41|20.22|20.3|20.12|0
1616556000000|2021-03-24 03:20:00|20.38|20.13|20.37|20.12|20.41|20.22|20.3|20.12|0
1616556300000|2021-03-24 03:25:00|20.26|20.18|20.24|20.16|20.37|20.18|20.23|20.11|12
1616556600000|2021-03-24 03:30:00|20.23|20.15|20.23|20.15|20.26|20.18|20.23|20.15|14
1616556900000|2021-03-24 03:35:00|20.22|20.14|20.23|20.15|20.26|20.18|20.22|20.14|13
1616557200000|2021-03-24 03:40:00|20.24|20.16|20.22|20.14|20.26|20.18|20.22|20.14|0
1616557500000|2021-03-24 03:45:00|20.23|20.15|20.26|20.18|20.26|20.18|20.23|20.15|0
1616557800000|2021-03-24 03:50:00|20.25|20.17|20.26|20.18|20.26|20.18|20.22|20.14|0
1616558400000|2021-03-24 04:00:00|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|0
1616558700000|2021-03-24 04:05:00|20.36|20.11|20.25|20.17|20.36|20.21|20.25|20.1|0
1616559000000|2021-03-24 04:10:00|20.26|20.18|20.36|20.11|20.36|20.21|20.26|20.11|0
1616559300000|2021-03-24 04:15:00|20.29|20.21|20.29|20.21|20.38|20.21|20.25|20.11|0
1616559600000|2021-03-24 04:20:00|20.36|20.11|20.29|20.21|20.36|20.21|20.29|20.1|0
1616559900000|2021-03-24 04:25:00|20.36|20.11|20.36|20.11|20.36|20.21|20.29|20.11|0
1616560200000|2021-03-24 04:30:00|20.29|20.21|20.36|20.11|20.36|20.21|20.29|20.11|0
1616560800000|2021-03-24 04:40:00|20.3|20.22|20.4|20.15|20.4|20.22|20.3|20.11|0
1616561400000|2021-03-24 04:50:00|20.41|20.16|20.41|20.16|20.41|20.16|20.41|20.16|0
1616561700000|2021-03-24 04:55:00|20.39|20.14|20.37|20.12|20.41|20.16|20.37|20.12|0
1616562000000|2021-03-24 05:00:00|20.3|20.22|20.4|20.32|20.46|20.32|20.3|20.14|0
1616562300000|2021-03-24 05:05:00|20.46|20.21|20.41|20.16|20.46|20.32|20.4|20.16|0
1616562600000|2021-03-24 05:10:00|20.36|20.28|20.41|20.16|20.46|20.28|20.36|20.16|0
1616562900000|2021-03-24 05:15:00|20.42|20.17|20.46|20.21|20.46|20.32|20.35|20.17|0
1616563200000|2021-03-24 05:20:00|20.4|20.32|20.5|20.25|20.5|20.32|20.38|20.21|0
1616563500000|2021-03-24 05:25:00|20.48|20.23|20.46|20.21|20.5|20.25|20.46|20.21|0
1616563800000|2021-03-24 05:30:00|20.44|20.19|20.41|20.16|20.46|20.21|20.41|20.16|0
1616564100000|2021-03-24 05:35:00|20.39|20.14|20.41|20.16|20.41|20.16|20.39|20.14|0
1616564400000|2021-03-24 05:40:00|20.42|20.17|20.46|20.21|20.48|20.32|20.36|20.16|0
1616564700000|2021-03-24 05:45:00|20.4|20.32|20.46|20.21|20.46|20.32|20.4|20.21|0
1616565000000|2021-03-24 05:50:00|20.4|20.32|20.51|20.26|20.51|20.32|20.4|20.21|0
1616565300000|2021-03-24 05:55:00|20.49|20.24|20.56|20.31|20.56|20.41|20.41|20.23|0
1616565600000|2021-03-24 06:00:00|20.54|20.29|20.56|20.31|20.56|20.31|20.54|20.29|0
1616565900000|2021-03-24 06:05:00|20.54|20.29|20.5|20.25|20.56|20.31|20.5|20.25|0
1616566200000|2021-03-24 06:10:00|20.52|20.27|20.5|20.25|20.52|20.27|20.5|20.25|0
1616566500000|2021-03-24 06:15:00|20.49|20.24|20.48|20.23|20.49|20.24|20.48|20.23|0
1616566800000|2021-03-24 06:20:00|20.37|20.29|20.37|20.29|20.48|20.34|20.37|20.23|0
1616567100000|2021-03-24 06:25:00|20.38|20.3|20.38|20.3|20.39|20.31|20.35|20.27|0
1616567400000|2021-03-24 06:30:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|2
1616567700000|2021-03-24 06:35:00|20.35|20.27|20.44|20.19|20.44|20.3|20.33|20.19|5
1616568300000|2021-03-24 06:45:00|20.33|20.25|20.29|20.21|20.39|20.25|20.29|20.14|0
1616568900000|2021-03-24 06:55:00|20.33|20.25|20.35|20.27|20.41|20.27|20.31|20.14|4
1616569200000|2021-03-24 07:00:00|20.33|20.25|20.26|20.18|20.37|20.29|20.26|20.18|10
1616569500000|2021-03-24 07:05:00|20.28|20.2|20.3|20.22|20.3|20.22|20.26|20.18|0
1616569800000|2021-03-24 07:10:00|20.28|20.2|20.26|20.18|20.31|20.23|20.26|20.18|0
1616570100000|2021-03-24 07:15:00|20.28|20.2|20.35|20.27|20.35|20.27|20.26|20.18|85
1616570400000|2021-03-24 07:20:00|20.33|20.25|20.31|20.23|20.33|20.25|20.3|20.22|51
1616570700000|2021-03-24 07:25:00|20.35|20.27|20.31|20.23|20.35|20.27|20.31|20.23|14
1616571000000|2021-03-24 07:30:00|||||||||20
1616571600000|2021-03-24 07:40:00|||||||||7
1616572500000|2021-03-24 07:55:00|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|33
1616572800000|2021-03-24 08:00:00|20.35|20.27|20.4|20.32|20.49|20.41|20.35|20.27|367
1616573100000|2021-03-24 08:05:00|20.42|20.34|20.3|20.22|20.44|20.36|20.3|20.22|366
1616573400000|2021-03-24 08:10:00|20.32|20.24|20.25|20.17|20.34|20.26|20.23|20.15|788
1616573700000|2021-03-24 08:15:00|20.21|20.13|20.24|20.16|20.25|20.17|20.2|20.12|585
1616574000000|2021-03-24 08:20:00|20.22|20.14|20.25|20.17|20.3|20.22|20.2|20.12|100
1616574300000|2021-03-24 08:25:00|20.2|20.12|20.22|20.14|20.24|20.16|20.16|20.08|53
1616574600000|2021-03-24 08:30:00|20.2|20.12|20.15|20.07|20.2|20.12|20.11|20.03|88
1616574900000|2021-03-24 08:35:00|20.16|20.08|20.24|20.16|20.24|20.16|20.15|20.07|199
1616575200000|2021-03-24 08:40:00|20.25|20.17|20.19|20.11|20.29|20.21|20.19|20.11|549
1616575500000|2021-03-24 08:45:00|20.17|20.09|20.14|20.06|20.19|20.11|20.14|20.06|149
1616575800000|2021-03-24 08:50:00|20.13|20.05|20.18|20.1|20.23|20.15|20.09|20.01|196
1616576100000|2021-03-24 08:55:00|20.14|20.06|20.18|20.1|20.18|20.1|20.13|20.05|65
1616576400000|2021-03-24 09:00:00|20.16|20.08|20.19|20.11|20.19|20.11|20.13|20.05|26
1616576700000|2021-03-24 09:05:00|20.17|20.09|20.14|20.06|20.19|20.11|20.1|20.02|23
1616577000000|2021-03-24 09:10:00|20.12|20.04|20|19.92|20.12|20.04|19.96|19.88|170
1616577300000|2021-03-24 09:15:00|20.01|19.93|20.1|20.02|20.1|20.02|20|19.92|307
1616577600000|2021-03-24 09:20:00|20.09|20.01|20.06|19.98|20.1|20.02|20.05|19.97|54
1616577900000|2021-03-24 09:25:00|20.08|20|20.06|19.98|20.08|20|20.03|19.95|89
1616578200000|2021-03-24 09:30:00|20.05|19.97|20.06|19.98|20.06|19.98|20.01|19.93|99
1616578500000|2021-03-24 09:35:00|20.05|19.97|20.05|19.97|20.1|20.02|20.05|19.97|26
1616578800000|2021-03-24 09:40:00|20.01|19.93|20.01|19.93|20.05|19.97|20|19.92|63
1616579100000|2021-03-24 09:45:00|20|19.92|20.01|19.93|20.01|19.93|20|19.92|1
1616579400000|2021-03-24 09:50:00|20|19.92|20.05|19.97|20.05|19.97|20|19.92|88
1616579700000|2021-03-24 09:55:00|20.01|19.93|20.01|19.93|20.03|19.95|20.01|19.93|13
1616580000000|2021-03-24 10:00:00|20.03|19.95|20.05|19.97|20.05|19.97|20.01|19.93|32
1616580300000|2021-03-24 10:05:00|20.03|19.95|20.01|19.93|20.06|19.98|20.01|19.93|300
1616580600000|2021-03-24 10:10:00|20.02|19.94|20.02|19.94|20.03|19.95|20.02|19.94|0
1616580900000|2021-03-24 10:15:00|19.97|19.89|20.02|19.94|20.02|19.94|19.97|19.89|45
1616581200000|2021-03-24 10:20:00|20.03|19.95|20.03|19.95|20.03|19.95|19.98|19.9|119
1616581500000|2021-03-24 10:25:00|20.07|19.99|20.03|19.95|20.07|19.99|20.03|19.95|18
1616581800000|2021-03-24 10:30:00|20.05|19.97|20.03|19.95|20.07|19.99|19.98|19.9|62
1616582100000|2021-03-24 10:35:00|20.05|19.97|20.08|20|20.08|20|20.05|19.97|0
1616582400000|2021-03-24 10:40:00|20.1|20.02|20.13|20.05|20.17|20.09|20.1|20.02|24
1616582700000|2021-03-24 10:45:00|20.15|20.07|20.17|20.09|20.18|20.1|20.15|20.07|118
1616583000000|2021-03-24 10:50:00|20.18|20.1|20.17|20.09|20.22|20.14|20.17|20.09|13
1616583300000|2021-03-24 10:55:00|20.15|20.07|20.12|20.04|20.17|20.09|20.12|20.04|80
1616583600000|2021-03-24 11:00:00|20.1|20.02|19.98|19.9|20.12|20.04|19.98|19.9|299
1616583900000|2021-03-24 11:05:00|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|59
1616584500000|2021-03-24 11:15:00|19.95|19.87|19.93|19.85|19.97|19.89|19.93|19.85|53
1616584800000|2021-03-24 11:20:00|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|6
1616585100000|2021-03-24 11:25:00|20.02|19.94|20.02|19.94|20.03|19.95|19.98|19.9|67
1616585700000|2021-03-24 11:35:00|20.03|19.95|20.05|19.97|20.07|19.99|20.02|19.94|5
1616586000000|2021-03-24 11:40:00|20.07|19.99|20.08|20|20.08|20|20.02|19.94|68
1616586300000|2021-03-24 11:45:00|20.07|19.99|20.13|20.05|20.13|20.05|20.03|19.95|183
1616586600000|2021-03-24 11:50:00|20.17|20.09|20.13|20.05|20.17|20.09|20.12|20.04|74
1616586900000|2021-03-24 11:55:00|20.15|20.07|20.12|20.04|20.15|20.07|20.12|20.04|0
1616587200000|2021-03-24 12:00:00|20.08|20|20.07|19.99|20.08|20|20.07|19.99|72
1616587500000|2021-03-24 12:05:00|20.05|19.97|19.98|19.9|20.05|19.97|19.98|19.9|44
1616587800000|2021-03-24 12:10:00|20.01|19.93|19.98|19.9|20.01|19.93|19.98|19.9|0
1616588100000|2021-03-24 12:15:00|20|19.92|20|19.92|20|19.92|19.98|19.9|66
1616588400000|2021-03-24 12:20:00|19.98|19.9|20.02|19.94|20.02|19.94|19.98|19.9|1
1616588700000|2021-03-24 12:25:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|15
1616589000000|2021-03-24 12:30:00|20.03|19.95|20.07|19.99|20.07|19.99|20.03|19.95|647
1616589300000|2021-03-24 12:35:00|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1616589600000|2021-03-24 12:40:00|20.02|19.94|20.07|19.99|20.07|19.99|20.02|19.94|17
1616589900000|2021-03-24 12:45:00|20.06|19.98|20.07|19.99|20.07|19.99|20.03|19.95|28
1616590200000|2021-03-24 12:50:00|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|25
1616590500000|2021-03-24 12:55:00|||||||||11
1616590800000|2021-03-24 13:00:00|20.09|20.01|20.09|20.01|20.1|20.02|20.09|20.01|14
1616591100000|2021-03-24 13:05:00|20.1|20.02|20.07|19.99|20.12|20.04|20.07|19.99|88
1616591400000|2021-03-24 13:10:00|20.08|20|20.08|20|20.08|20|20.08|20|1
1616591700000|2021-03-24 13:15:00|20.1|20.02|20.07|19.99|20.1|20.02|20.07|19.99|0
1616592000000|2021-03-24 13:20:00|20.08|20|20.1|20.02|20.1|20.02|20.08|20|1
1616592300000|2021-03-24 13:25:00|20.08|20|20.08|20|20.08|20|20.07|19.99|9
1616592600000|2021-03-24 13:30:00|20.07|19.99|20.03|19.95|20.08|20|19.98|19.9|315
1616592900000|2021-03-24 13:35:00|20.01|19.93|19.98|19.9|20.03|19.95|19.98|19.9|233
1616593200000|2021-03-24 13:40:00|19.96|19.88|19.98|19.9|19.98|19.9|19.94|19.86|23
1616593500000|2021-03-24 13:45:00|19.96|19.88|20.03|19.95|20.03|19.95|19.95|19.87|76
1616593800000|2021-03-24 13:50:00|20.04|19.96|20.17|20.09|20.22|20.14|20.04|19.96|346
1616594100000|2021-03-24 13:55:00|20.19|20.11|20.22|20.14|20.26|20.18|20.17|20.09|363
1616594400000|2021-03-24 14:00:00|20.23|20.15|20.13|20.05|20.23|20.15|20.1|20.02|49
1616594700000|2021-03-24 14:05:00|20.12|20.04|20|19.92|20.12|20.04|20|19.92|196
1616595000000|2021-03-24 14:10:00|20.03|19.95|19.98|19.9|20.03|19.95|19.93|19.85|110
1616595300000|2021-03-24 14:15:00|20|19.92|20.13|20.05|20.15|20.07|19.98|19.9|400
1616595600000|2021-03-24 14:20:00|20.11|20.03|20.05|19.97|20.11|20.03|20|19.92|141
1616595900000|2021-03-24 14:25:00|20.04|19.96|20.03|19.95|20.08|20|20.03|19.95|68
1616596200000|2021-03-24 14:30:00|20|19.92|19.96|19.88|20.05|19.97|19.95|19.87|567
1616596500000|2021-03-24 14:35:00|19.92|19.84|19.91|19.83|19.95|19.87|19.86|19.78|270
1616596800000|2021-03-24 14:40:00|19.9|19.82|19.91|19.83|19.93|19.85|19.86|19.78|121
1616597100000|2021-03-24 14:45:00|19.9|19.82|19.86|19.78|19.9|19.82|19.8|19.72|281
1616597400000|2021-03-24 14:50:00|19.85|19.77|19.82|19.74|19.86|19.78|19.81|19.73|20
1616597700000|2021-03-24 14:55:00|19.81|19.73|19.77|19.69|19.86|19.78|19.77|19.69|65
1616598000000|2021-03-24 15:00:00|19.81|19.73|19.77|19.69|19.81|19.73|19.77|19.69|187
1616598300000|2021-03-24 15:05:00|19.75|19.67|19.72|19.64|19.77|19.69|19.63|19.55|254
1616598600000|2021-03-24 15:10:00|19.68|19.6|19.67|19.59|19.72|19.64|19.67|19.59|58
1616598900000|2021-03-24 15:15:00|19.65|19.57|19.71|19.63|19.72|19.64|19.63|19.55|78
1616599200000|2021-03-24 15:20:00|19.72|19.64|19.7|19.62|19.72|19.64|19.67|19.59|120
1616599500000|2021-03-24 15:25:00|19.72|19.64|19.67|19.59|19.72|19.64|19.62|19.54|82
1616599800000|2021-03-24 15:30:00|19.62|19.54|19.62|19.54|19.67|19.59|19.61|19.53|245
1616600100000|2021-03-24 15:35:00|19.6|19.52|19.61|19.53|19.61|19.53|19.57|19.49|60
1616600400000|2021-03-24 15:40:00|19.59|19.51|19.61|19.53|19.66|19.58|19.57|19.49|179
1616600700000|2021-03-24 15:45:00|19.66|19.58|19.67|19.59|19.71|19.63|19.61|19.53|354
1616601000000|2021-03-24 15:50:00|19.71|19.63|19.67|19.59|19.72|19.64|19.67|19.59|312
1616601300000|2021-03-24 15:55:00|19.71|19.63|19.71|19.63|19.76|19.68|19.69|19.61|236
1616601600000|2021-03-24 16:00:00|19.69|19.61|19.71|19.63|19.75|19.67|19.67|19.59|170
1616601900000|2021-03-24 16:05:00|19.69|19.61|19.66|19.58|19.71|19.63|19.62|19.54|344
1616602200000|2021-03-24 16:10:00|19.67|19.59|19.68|19.6|19.71|19.63|19.66|19.58|154
1616602500000|2021-03-24 16:15:00|19.67|19.59|19.66|19.58|19.71|19.63|19.66|19.58|151
1616602800000|2021-03-24 16:20:00|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|244
1616603100000|2021-03-24 16:25:00|19.7|19.62|19.65|19.57|19.74|19.66|19.65|19.57|263
1616603400000|2021-03-24 16:30:00|19.66|19.58|19.71|19.63|19.75|19.67|19.65|19.57|578
1616603700000|2021-03-24 16:35:00|19.7|19.62|19.66|19.58|19.71|19.63|19.66|19.58|100
1616604000000|2021-03-24 16:40:00|19.63|19.55|19.66|19.58|19.66|19.58|19.63|19.55|124
1616604300000|2021-03-24 16:45:00|19.63|19.55|19.73|19.65|19.75|19.67|19.63|19.55|50
1616604600000|2021-03-24 16:50:00|19.75|19.67|19.76|19.68|19.76|19.68|19.73|19.65|0
1616604900000|2021-03-24 16:55:00|19.8|19.72|19.8|19.72|19.84|19.76|19.76|19.68|93
1616605200000|2021-03-24 17:00:00|19.82|19.74|19.85|19.77|19.9|19.82|19.82|19.74|4
1616605500000|2021-03-24 17:05:00|19.83|19.75|19.94|19.86|19.95|19.87|19.83|19.75|72
1616605800000|2021-03-24 17:10:00|19.92|19.84|20.07|19.99|20.09|20.01|19.92|19.84|26
1616606100000|2021-03-24 17:15:00|20.09|20.01|20.05|19.97|20.14|20.06|20.05|19.97|61
1616606400000|2021-03-24 17:20:00|20.07|19.99|20.02|19.94|20.09|20.01|20.02|19.94|3
1616606700000|2021-03-24 17:25:00|20.04|19.96|20|19.92|20.09|20.01|19.98|19.9|0
1616607000000|2021-03-24 17:30:00|20.02|19.94|20.05|19.97|20.07|19.99|19.98|19.9|13
1616607300000|2021-03-24 17:35:00|20.07|19.99|19.95|19.87|20.09|20.01|19.93|19.85|96
1616607600000|2021-03-24 17:40:00|19.94|19.86|20.16|20.08|20.18|20.1|19.92|19.84|26
1616607900000|2021-03-24 17:45:00|20.14|20.06|19.94|19.86|20.16|20.08|19.94|19.86|21
1616608200000|2021-03-24 17:50:00|19.92|19.84|19.95|19.87|19.95|19.87|19.87|19.79|9
1616608500000|2021-03-24 17:55:00|19.94|19.86|19.83|19.75|19.94|19.86|19.83|19.75|0
1616608800000|2021-03-24 18:00:00|19.85|19.77|19.88|19.8|19.92|19.84|19.85|19.77|4
1616609100000|2021-03-24 18:05:00|19.87|19.79|19.9|19.82|19.92|19.84|19.85|19.77|2
1616609400000|2021-03-24 18:10:00|19.92|19.84|19.97|19.89|19.99|19.91|19.89|19.81|0
1616609700000|2021-03-24 18:15:00|19.94|19.86|19.91|19.83|19.98|19.9|19.86|19.78|7
1616610000000|2021-03-24 18:20:00|19.93|19.85|19.96|19.88|19.96|19.88|19.85|19.77|0
1616610300000|2021-03-24 18:25:00|19.98|19.9|20.13|20.05|20.13|20.05|19.96|19.88|0
1616610600000|2021-03-24 18:30:00|20.15|20.07|20.18|20.1|20.28|20.2|20.15|20.07|45
1616610900000|2021-03-24 18:35:00|20.16|20.08|20.2|20.12|20.23|20.15|20.09|20.01|62
1616611200000|2021-03-24 18:40:00|20.18|20.1|20.32|20.24|20.35|20.27|20.18|20.1|16
1616611500000|2021-03-24 18:45:00|20.31|20.23|20.1|20.02|20.34|20.26|20.1|20.02|18
1616611800000|2021-03-24 18:50:00|20.12|20.04|20.28|20.2|20.3|20.22|20.1|20.02|2
1616612100000|2021-03-24 18:55:00|20.3|20.22|20.28|20.2|20.32|20.24|20.2|20.12|25
1616612400000|2021-03-24 19:00:00|20.3|20.22|20.24|20.16|20.32|20.24|20.19|20.11|20
1616612700000|2021-03-24 19:05:00|20.26|20.18|20.14|20.06|20.26|20.18|20.12|20.04|41
1616613000000|2021-03-24 19:10:00|20.16|20.08|20.21|20.13|20.26|20.18|20.11|20.03|15
1616613300000|2021-03-24 19:15:00|20.19|20.11|20.16|20.08|20.26|20.18|20.14|20.06|0
1616613600000|2021-03-24 19:20:00|20.18|20.1|20.3|20.22|20.36|20.28|20.14|20.06|18
1616613900000|2021-03-24 19:25:00|20.32|20.24|20.29|20.21|20.32|20.24|20.21|20.13|0
1616614200000|2021-03-24 19:30:00|20.3|20.22|20.37|20.29|20.37|20.29|20.27|20.19|0
1616614500000|2021-03-24 19:35:00|20.41|20.33|20.36|20.28|20.46|20.38|20.26|20.18|25
1616614800000|2021-03-24 19:40:00|20.38|20.3|20.38|20.3|20.4|20.32|20.28|20.2|30
1616615100000|2021-03-24 19:45:00|20.4|20.32|20.28|20.2|20.4|20.32|20.26|20.18|2
1616615400000|2021-03-24 19:50:00|20.3|20.22|20.43|20.35|20.43|20.35|20.28|20.2|0
1616615700000|2021-03-24 19:55:00|20.41|20.33|20.49|20.41|20.5|20.42|20.4|20.32|103
1616616000000|2021-03-24 20:00:00|20.48|20.4|20.49|20.41|20.53|20.45|20.48|20.4|4
1616616300000|2021-03-24 20:05:00|20.51|20.43|20.48|20.4|20.51|20.43|20.47|20.39|1
1616616600000|2021-03-24 20:10:00|20.5|20.42|20.43|20.35|20.5|20.42|20.42|20.34|4
1616617800000|2021-03-24 20:30:00|20.38|20.3|20.52|20.27|20.54|20.36|20.38|20.27|15
1616618400000|2021-03-24 20:40:00|20.53|20.28|20.53|20.28|20.53|20.28|20.53|20.28|0
1616618700000|2021-03-24 20:45:00|20.52|20.27|20.43|20.35|20.53|20.37|20.42|20.27|1
1616619000000|2021-03-24 20:50:00|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|1
1616619300000|2021-03-24 20:55:00|20.42|20.34|20.49|20.24|20.49|20.37|20.42|20.24|9
1616631300000|2021-03-25 00:15:00|20.39|20.14|20.37|20.12|20.39|20.14|20.37|20.12|0
1616631600000|2021-03-25 00:20:00|20.39|20.14|20.37|20.12|20.39|20.14|20.37|20.12|0
1616631900000|2021-03-25 00:25:00|20.39|20.14|20.39|20.14|20.39|20.14|20.37|20.12|0
1616632200000|2021-03-25 00:30:00|20.37|20.12|20.37|20.12|20.39|20.14|20.37|20.12|0
1616632500000|2021-03-25 00:35:00|20.39|20.14|20.36|20.11|20.39|20.14|20.36|20.11|0
1616632800000|2021-03-25 00:40:00|20.37|20.12|20.37|20.12|20.37|20.12|20.34|20.09|0
1616633100000|2021-03-25 00:45:00|20.38|20.08|20.37|20.12|20.38|20.12|20.34|20.08|0
1616633400000|2021-03-25 00:50:00|20.38|20.08|20.37|20.12|20.38|20.12|20.34|20.08|0
1616633700000|2021-03-25 00:55:00|20.38|20.08|20.34|20.09|20.38|20.12|20.34|20.08|1
1616634000000|2021-03-25 01:00:00|20.33|20.08|20.36|20.11|20.36|20.11|20.33|20.08|0
1616634300000|2021-03-25 01:05:00|20.37|20.12|20.36|20.11|20.37|20.12|20.34|20.09|0
1616634600000|2021-03-25 01:10:00|20.37|20.12|20.38|20.13|20.38|20.13|20.37|20.12|0
1616634900000|2021-03-25 01:15:00|20.39|20.14|20.47|20.17|20.48|20.23|20.39|20.14|0
1616635200000|2021-03-25 01:20:00|20.43|20.18|20.43|20.18|20.43|20.18|20.39|20.13|0
1616635500000|2021-03-25 01:25:00|20.41|20.16|20.38|20.13|20.43|20.18|20.38|20.13|0
1616635800000|2021-03-25 01:30:00|20.43|20.18|20.53|20.28|20.59|20.31|20.38|20.13|0
1616636100000|2021-03-25 01:35:00|20.54|20.29|20.58|20.33|20.59|20.34|20.52|20.27|0
1616636400000|2021-03-25 01:40:00|20.55|20.3|20.48|20.23|20.58|20.33|20.43|20.18|0
1616636700000|2021-03-25 01:45:00|20.49|20.24|20.48|20.23|20.53|20.28|20.48|20.22|0
1616637000000|2021-03-25 01:50:00|20.47|20.22|20.43|20.18|20.52|20.27|20.43|20.18|0
1616637300000|2021-03-25 01:55:00|20.44|20.19|20.43|20.18|20.44|20.19|20.4|20.15|0
1616637600000|2021-03-25 02:00:00|20.44|20.19|20.38|20.13|20.46|20.21|20.36|20.11|0
1616637900000|2021-03-25 02:05:00|20.36|20.11|20.34|20.09|20.36|20.11|20.33|20.08|0
1616638200000|2021-03-25 02:10:00|20.33|20.08|20.34|20.09|20.36|20.11|20.33|20.08|0
1616638500000|2021-03-25 02:15:00|20.33|20.08|20.31|20.06|20.35|20.1|20.31|20.06|0
1616638800000|2021-03-25 02:20:00|20.2|20.12|20.4|20.15|20.4|20.21|20.2|20.05|0
1616639100000|2021-03-25 02:25:00|20.43|20.18|20.4|20.15|20.43|20.18|20.38|20.13|0
1616639400000|2021-03-25 02:30:00|20.38|20.13|20.36|20.11|20.4|20.15|20.35|20.1|0
1616639700000|2021-03-25 02:35:00|20.35|20.1|20.36|20.11|20.38|20.13|20.33|20.08|0
1616640000000|2021-03-25 02:40:00|20.35|20.1|20.35|20.1|20.36|20.11|20.33|20.08|0
1616640300000|2021-03-25 02:45:00|20.36|20.11|20.36|20.11|20.4|20.15|20.33|20.08|0
1616640600000|2021-03-25 02:50:00|20.34|20.09|20.33|20.08|20.36|20.11|20.33|20.08|0
1616640900000|2021-03-25 02:55:00|20.34|20.09|20.31|20.06|20.36|20.11|20.31|20.06|0
1616641200000|2021-03-25 03:00:00|20.24|20.16|20.4|20.15|20.4|20.16|20.24|20.1|0
1616641500000|2021-03-25 03:05:00|20.38|20.13|20.4|20.15|20.42|20.17|20.38|20.13|0
1616641800000|2021-03-25 03:10:00|20.43|20.18|20.45|20.2|20.45|20.2|20.43|20.18|0
1616642100000|2021-03-25 03:15:00|20.47|20.22|20.43|20.18|20.48|20.23|20.43|20.18|0
1616642400000|2021-03-25 03:20:00|20.45|20.2|20.43|20.18|20.47|20.22|20.43|20.18|0
1616642700000|2021-03-25 03:25:00|20.45|20.2|20.43|20.18|20.47|20.22|20.43|20.18|0
1616643000000|2021-03-25 03:30:00|20.41|20.16|20.48|20.23|20.49|20.24|20.4|20.15|0
1616643300000|2021-03-25 03:35:00|20.49|20.24|20.47|20.22|20.49|20.24|20.43|20.18|0
1616643600000|2021-03-25 03:40:00|20.43|20.18|20.47|20.22|20.47|20.22|20.43|20.18|0
1616643900000|2021-03-25 03:45:00|20.45|20.2|20.47|20.22|20.47|20.22|20.43|20.18|0
1616644500000|2021-03-25 03:55:00|20.45|20.2|20.43|20.18|20.47|20.22|20.42|20.17|0
1616644800000|2021-03-25 04:00:00|20.42|20.17|20.47|20.22|20.47|20.22|20.42|20.17|0
1616645100000|2021-03-25 04:05:00|20.45|20.2|20.47|20.22|20.47|20.22|20.45|20.2|0
1616645400000|2021-03-25 04:10:00|20.45|20.2|20.43|20.18|20.45|20.2|20.43|20.18|0
1616645700000|2021-03-25 04:15:00|20.45|20.2|20.47|20.22|20.47|20.22|20.43|20.17|0
1616646000000|2021-03-25 04:20:00|20.45|20.2|20.47|20.22|20.47|20.22|20.45|20.2|0
1616646300000|2021-03-25 04:25:00|20.45|20.2|20.47|20.22|20.47|20.22|20.45|20.2|0
1616646600000|2021-03-25 04:30:00|20.49|20.24|20.45|20.2|20.49|20.24|20.45|20.2|0
1616647200000|2021-03-25 04:40:00|20.47|20.22|20.47|20.22|20.49|20.3|20.38|20.2|0
1616647500000|2021-03-25 04:45:00|20.49|20.24|20.49|20.24|20.5|20.25|20.49|20.24|0
1616647800000|2021-03-25 04:50:00|20.5|20.25|20.49|20.24|20.5|20.25|20.47|20.22|0
1616648100000|2021-03-25 04:55:00|20.47|20.22|20.47|20.22|20.49|20.24|20.47|20.22|0
1616648400000|2021-03-25 05:00:00|20.45|20.2|20.25|20.17|20.47|20.22|20.25|20.13|1
1616648700000|2021-03-25 05:05:00|20.26|20.18|20.25|20.17|20.33|20.18|20.25|20.06|0
1616649000000|2021-03-25 05:10:00|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1616649300000|2021-03-25 05:15:00|20.31|20.06|20.25|20.17|20.31|20.17|20.25|20.06|0
1616649600000|2021-03-25 05:20:00|20.31|20.06|20.25|20.17|20.31|20.17|20.25|20.06|0
1616649900000|2021-03-25 05:25:00|20.31|20.06|20.31|20.06|20.31|20.17|20.2|20.06|0
1616650200000|2021-03-25 05:30:00|20.2|20.12|20.25|20.17|20.31|20.17|20.2|20.06|0
1616650500000|2021-03-25 05:35:00|20.27|20.19|20.27|20.19|20.28|20.2|20.25|20.17|0
1616650800000|2021-03-25 05:40:00|20.28|20.2|20.4|20.15|20.4|20.2|20.28|20.15|1
1616651100000|2021-03-25 05:45:00|20.44|20.19|20.47|20.22|20.49|20.24|20.42|20.17|0
1616651400000|2021-03-25 05:50:00|20.49|20.24|20.49|20.24|20.49|20.24|20.47|20.22|0
1616651700000|2021-03-25 05:55:00|20.5|20.25|20.49|20.24|20.5|20.25|20.47|20.22|0
1616652000000|2021-03-25 06:00:00|20.5|20.25|20.49|20.24|20.52|20.27|20.47|20.22|0
1616652300000|2021-03-25 06:05:00|20.47|20.22|20.45|20.2|20.49|20.3|20.38|20.2|0
1616652600000|2021-03-25 06:10:00|20.43|20.18|20.45|20.2|20.45|20.2|20.43|20.18|0
1616652900000|2021-03-25 06:15:00|20.43|20.18|20.43|20.18|20.45|20.2|20.43|20.18|0
1616653200000|2021-03-25 06:20:00|20.41|20.16|20.39|20.31|20.41|20.31|20.3|20.16|3
1616653500000|2021-03-25 06:25:00|20.45|20.2|20.45|20.2|20.45|20.2|20.45|20.2|0
1616654100000|2021-03-25 06:35:00|20.43|20.18|20.45|20.2|20.45|20.2|20.4|20.15|0
1616654400000|2021-03-25 06:40:00|20.43|20.18|20.45|20.2|20.45|20.2|20.42|20.17|0
1616654700000|2021-03-25 06:45:00|20.43|20.18|20.45|20.2|20.45|20.2|20.4|20.15|0
1616655000000|2021-03-25 06:50:00|20.43|20.18|20.45|20.2|20.45|20.2|20.43|20.18|0
1616655600000|2021-03-25 07:00:00|20.44|20.19|20.45|20.2|20.54|20.34|20.38|20.19|0
1616655900000|2021-03-25 07:05:00|20.34|20.26|20.3|20.22|20.36|20.28|20.27|20.19|51
1616656200000|2021-03-25 07:10:00|20.28|20.2|20.32|20.24|20.32|20.24|20.28|20.2|29
1616656500000|2021-03-25 07:15:00|20.3|20.22|20.34|20.26|20.34|20.26|20.27|20.19|1
1616656800000|2021-03-25 07:20:00|20.32|20.24|20.32|20.24|20.34|20.26|20.3|20.22|0
1616657100000|2021-03-25 07:25:00|20.34|20.26|20.33|20.25|20.34|20.26|20.31|20.23|0
1616657400000|2021-03-25 07:30:00|20.34|20.26|20.3|20.22|20.34|20.26|20.28|20.2|0
1616657700000|2021-03-25 07:35:00|20.32|20.24|20.33|20.25|20.33|20.25|20.29|20.21|55
1616658000000|2021-03-25 07:40:00|20.31|20.23|20.26|20.18|20.33|20.25|20.24|20.16|79
1616658300000|2021-03-25 07:45:00|20.24|20.16|20.33|20.25|20.33|20.25|20.24|20.16|80
1616658600000|2021-03-25 07:50:00|20.3|20.22|20.33|20.25|20.34|20.26|20.3|20.22|8
1616658900000|2021-03-25 07:55:00|20.32|20.24|20.31|20.23|20.34|20.26|20.26|20.18|134
1616659200000|2021-03-25 08:00:00|20.29|20.21|20.31|20.23|20.39|20.31|20.28|20.2|150
1616659500000|2021-03-25 08:05:00|20.29|20.21|20.21|20.13|20.33|20.25|20.19|20.11|341
1616659800000|2021-03-25 08:10:00|20.23|20.15|20.14|20.06|20.24|20.16|20.14|20.06|222
1616660100000|2021-03-25 08:15:00|20.1|20.02|20.09|20.01|20.12|20.04|20.05|19.97|204
1616660400000|2021-03-25 08:20:00|20.1|20.02|20.1|20.02|20.14|20.06|20.09|20.01|38
1616660700000|2021-03-25 08:25:00|20.09|20.01|20.09|20.01|20.19|20.11|20.05|19.97|211
1616661000000|2021-03-25 08:30:00|20.07|19.99|20.05|19.97|20.1|20.02|20|19.92|123
1616661300000|2021-03-25 08:35:00|20.07|19.99|20.05|19.97|20.07|19.99|20|19.92|11
1616661600000|2021-03-25 08:40:00|20.04|19.96|20.05|19.97|20.07|19.99|20|19.92|18
1616661900000|2021-03-25 08:45:00|20.07|19.99|20.04|19.96|20.1|20.02|20.04|19.96|4
1616662200000|2021-03-25 08:50:00|20.05|19.97|20.04|19.96|20.09|20.01|20.04|19.96|138
1616662500000|2021-03-25 08:55:00|20.07|19.99|20.13|20.05|20.14|20.06|20.04|19.96|44
1616662800000|2021-03-25 09:00:00|20.14|20.06|20.19|20.11|20.19|20.11|20.14|20.06|1
1616663100000|2021-03-25 09:05:00|20.18|20.1|20.19|20.11|20.24|20.16|20.16|20.08|56
1616663400000|2021-03-25 09:10:00|20.17|20.09|20.15|20.07|20.19|20.11|20.14|20.06|15
1616663700000|2021-03-25 09:15:00|20.17|20.09|20.18|20.1|20.23|20.15|20.14|20.06|34
1616664000000|2021-03-25 09:20:00|20.16|20.08|20.18|20.1|20.23|20.15|20.14|20.06|71
1616664300000|2021-03-25 09:25:00|20.16|20.08|20.18|20.1|20.18|20.1|20.13|20.05|55
1616664600000|2021-03-25 09:30:00|20.15|20.07|20.16|20.08|20.18|20.1|20.13|20.05|23
1616664900000|2021-03-25 09:35:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|30
1616665200000|2021-03-25 09:40:00|20.19|20.11|20.23|20.15|20.23|20.15|20.18|20.1|14
1616665500000|2021-03-25 09:45:00|20.22|20.14|20.18|20.1|20.23|20.15|20.16|20.08|20
1616665800000|2021-03-25 09:50:00|||||||||451
1616666100000|2021-03-25 09:55:00|20.14|20.06|20.11|20.03|20.14|20.06|20.09|20.01|130
1616666400000|2021-03-25 10:00:00|20.13|20.05|20.09|20.01|20.13|20.05|20.09|20.01|22
1616667000000|2021-03-25 10:10:00|||||||||50
1616667300000|2021-03-25 10:15:00|20.13|20.05|20.14|20.06|20.14|20.06|20.09|20.01|68
1616667600000|2021-03-25 10:20:00|||||||||94
1616667900000|2021-03-25 10:25:00|||||||||36
1616668200000|2021-03-25 10:30:00|20.19|20.11|20.14|20.06|20.19|20.11|20.14|20.06|9
1616668500000|2021-03-25 10:35:00|20.13|20.05|20.11|20.03|20.14|20.06|20.11|20.03|66
1616668800000|2021-03-25 10:40:00|20.14|20.06|20.11|20.03|20.14|20.06|20.11|20.03|9
1616669100000|2021-03-25 10:45:00|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|0
1616669400000|2021-03-25 10:50:00|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|10
1616669700000|2021-03-25 10:55:00|||||||||47
1616670000000|2021-03-25 11:00:00|20.09|20.01|20.14|20.06|20.14|20.06|20.09|20.01|34
1616670300000|2021-03-25 11:05:00|20.17|20.09|20.14|20.06|20.17|20.09|20.14|20.06|60
1616670900000|2021-03-25 11:15:00|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|3
1616671200000|2021-03-25 11:20:00|20.19|20.11|20.24|20.16|20.26|20.18|20.18|20.1|53
1616671500000|2021-03-25 11:25:00|20.26|20.18|20.36|20.28|20.38|20.3|20.26|20.18|192
1616671800000|2021-03-25 11:30:00|20.38|20.3|20.48|20.4|20.53|20.45|20.38|20.3|1391
1616672100000|2021-03-25 11:35:00|20.52|20.44|20.58|20.5|20.58|20.5|20.5|20.42|232
1616672400000|2021-03-25 11:40:00|20.6|20.52|20.58|20.5|20.62|20.54|20.53|20.45|311
1616672700000|2021-03-25 11:45:00|20.6|20.52|20.58|20.5|20.62|20.54|20.58|20.5|232
1616673000000|2021-03-25 11:50:00|20.6|20.52|20.72|20.64|20.76|20.68|20.58|20.5|191
1616673300000|2021-03-25 11:55:00|20.71|20.63|20.68|20.6|20.71|20.63|20.63|20.55|473
1616673600000|2021-03-25 12:00:00|20.7|20.62|20.63|20.55|20.74|20.66|20.58|20.5|274
1616673900000|2021-03-25 12:05:00|20.65|20.57|20.62|20.54|20.67|20.59|20.58|20.5|171
1616674200000|2021-03-25 12:10:00|20.58|20.5|20.67|20.59|20.67|20.59|20.57|20.49|86
1616674500000|2021-03-25 12:15:00|20.72|20.64|20.67|20.59|20.72|20.64|20.62|20.54|92
1616674800000|2021-03-25 12:20:00|20.65|20.57|20.62|20.54|20.71|20.63|20.62|20.54|96
1616675100000|2021-03-25 12:25:00|20.64|20.56|20.74|20.66|20.74|20.66|20.62|20.54|78
1616675400000|2021-03-25 12:30:00|20.72|20.64|20.62|20.54|20.75|20.67|20.59|20.51|94
1616675700000|2021-03-25 12:35:00|20.58|20.5|20.67|20.59|20.67|20.59|20.58|20.5|442
1616676000000|2021-03-25 12:40:00|20.69|20.61|20.81|20.73|20.81|20.73|20.67|20.59|225
1616676300000|2021-03-25 12:45:00|20.77|20.69|20.62|20.54|20.81|20.73|20.58|20.5|430
1616676600000|2021-03-25 12:50:00|20.58|20.5|20.66|20.58|20.66|20.58|20.58|20.5|156
1616676900000|2021-03-25 12:55:00|20.67|20.59|20.67|20.59|20.71|20.63|20.63|20.55|61
1616677200000|2021-03-25 13:00:00|20.71|20.63|20.57|20.49|20.71|20.63|20.57|20.49|113
1616677500000|2021-03-25 13:05:00|20.53|20.45|20.58|20.5|20.61|20.53|20.53|20.45|331
1616677800000|2021-03-25 13:10:00|20.6|20.52|20.6|20.52|20.62|20.54|20.57|20.49|66
1616678100000|2021-03-25 13:15:00|20.62|20.54|20.67|20.59|20.74|20.66|20.62|20.54|389
1616678400000|2021-03-25 13:20:00|20.68|20.6|20.63|20.55|20.68|20.6|20.63|20.55|57
1616678700000|2021-03-25 13:25:00|20.61|20.53|20.65|20.57|20.67|20.59|20.61|20.53|3
1616679000000|2021-03-25 13:30:00|20.67|20.59|20.79|20.71|20.79|20.71|20.62|20.54|336
1616679300000|2021-03-25 13:35:00|20.81|20.73|20.66|20.58|20.84|20.76|20.6|20.52|325
1616679600000|2021-03-25 13:40:00|20.69|20.61|20.81|20.73|20.84|20.76|20.66|20.58|109
1616679900000|2021-03-25 13:45:00|20.83|20.75|20.84|20.76|20.91|20.83|20.79|20.71|652
1616680200000|2021-03-25 13:50:00|20.88|20.8|20.93|20.85|21.07|20.99|20.88|20.8|663
1616680500000|2021-03-25 13:55:00|20.94|20.86|20.79|20.71|21.03|20.95|20.79|20.71|696
1616680800000|2021-03-25 14:00:00|20.81|20.73|20.78|20.7|20.88|20.8|20.69|20.61|336
1616681100000|2021-03-25 14:05:00|20.81|20.73|20.73|20.65|20.83|20.75|20.73|20.65|212
1616681400000|2021-03-25 14:10:00|20.75|20.67|20.83|20.75|20.83|20.75|20.69|20.61|94
1616681700000|2021-03-25 14:15:00|20.88|20.8|20.83|20.75|20.97|20.89|20.83|20.75|97
1616682000000|2021-03-25 14:20:00|20.82|20.74|20.87|20.79|20.87|20.79|20.74|20.66|452
1616682300000|2021-03-25 14:25:00|20.86|20.78|20.88|20.8|20.92|20.84|20.78|20.7|422
1616682600000|2021-03-25 14:30:00|20.87|20.79|20.92|20.84|20.95|20.87|20.83|20.75|576
1616682900000|2021-03-25 14:35:00|20.93|20.85|21.05|20.97|21.09|21.01|20.88|20.8|1488
1616683200000|2021-03-25 14:40:00|21.04|20.96|21.14|21.06|21.23|21.15|21.04|20.96|362
1616683500000|2021-03-25 14:45:00|21.12|21.04|21.23|21.15|21.23|21.15|21|20.92|755
1616683800000|2021-03-25 14:50:00|21.24|21.16|21.33|21.25|21.34|21.26|21.23|21.15|589
1616684100000|2021-03-25 14:55:00|21.34|21.26|21.1|21.02|21.38|21.3|21.1|21.02|442
1616684400000|2021-03-25 15:00:00|21.12|21.04|21.33|21.25|21.41|21.33|21.1|21.02|859
1616684700000|2021-03-25 15:05:00|21.35|21.27|21.33|21.25|21.41|21.33|21.2|21.12|253
1616685000000|2021-03-25 15:10:00|21.34|21.26|21.14|21.06|21.38|21.3|21.13|21.05|174
1616685300000|2021-03-25 15:15:00|21.16|21.08|21.03|20.95|21.18|21.1|21.01|20.93|156
1616685600000|2021-03-25 15:20:00|21.01|20.93|20.98|20.9|21.03|20.95|20.93|20.85|80
1616685900000|2021-03-25 15:25:00|20.99|20.91|20.89|20.81|21.08|21|20.88|20.8|431
1616686200000|2021-03-25 15:30:00|20.91|20.83|20.84|20.76|20.94|20.86|20.81|20.73|452
1616686500000|2021-03-25 15:35:00|20.87|20.79|20.79|20.71|20.89|20.81|20.79|20.71|273
1616686800000|2021-03-25 15:40:00|20.77|20.69|20.82|20.74|20.84|20.76|20.73|20.65|313
1616687100000|2021-03-25 15:45:00|20.84|20.76|20.84|20.76|20.94|20.86|20.81|20.73|216
1616687400000|2021-03-25 15:50:00|20.86|20.78|20.72|20.64|20.89|20.81|20.72|20.64|227
1616687700000|2021-03-25 15:55:00|20.74|20.66|20.61|20.53|20.76|20.68|20.57|20.49|779
1616688000000|2021-03-25 16:00:00|20.62|20.54|20.61|20.53|20.66|20.58|20.54|20.46|797
1616688300000|2021-03-25 16:05:00|20.62|20.54|20.66|20.58|20.66|20.58|20.61|20.53|670
1616688600000|2021-03-25 16:10:00|20.62|20.54|20.69|20.61|20.69|20.61|20.61|20.53|335
1616688900000|2021-03-25 16:15:00|20.67|20.59|20.61|20.53|20.69|20.61|20.52|20.44|536
1616689200000|2021-03-25 16:20:00|20.65|20.57|20.57|20.49|20.71|20.63|20.57|20.49|3313
1616689500000|2021-03-25 16:25:00|20.53|20.45|20.61|20.53|20.61|20.53|20.52|20.44|1747
1616689800000|2021-03-25 16:30:00|20.57|20.49|20.47|20.39|20.57|20.49|20.47|20.39|251
1616690100000|2021-03-25 16:35:00|20.49|20.41|20.54|20.46|20.56|20.48|20.47|20.39|542
1616690400000|2021-03-25 16:40:00|20.52|20.44|20.52|20.44|20.56|20.48|20.45|20.37|241
1616690700000|2021-03-25 16:45:00|20.54|20.46|20.51|20.43|20.56|20.48|20.46|20.38|349
1616691000000|2021-03-25 16:50:00|20.52|20.44|20.51|20.43|20.53|20.45|20.46|20.38|77
1616691300000|2021-03-25 16:55:00|20.49|20.41|20.47|20.39|20.51|20.43|20.45|20.37|497
1616691600000|2021-03-25 17:00:00|20.46|20.38|20.51|20.43|20.61|20.53|20.46|20.38|118
1616691900000|2021-03-25 17:05:00|20.47|20.39|20.42|20.34|20.55|20.47|20.37|20.29|61
1616692200000|2021-03-25 17:10:00|20.39|20.31|20.24|20.16|20.47|20.39|20.24|20.16|34
1616692500000|2021-03-25 17:15:00|20.29|20.21|20.4|20.32|20.46|20.38|20.24|20.16|32
1616692800000|2021-03-25 17:20:00|20.38|20.3|20.51|20.43|20.52|20.44|20.36|20.28|1
1616693100000|2021-03-25 17:25:00|20.53|20.45|20.58|20.5|20.63|20.55|20.51|20.43|24
1616693400000|2021-03-25 17:30:00|20.56|20.48|20.46|20.38|20.58|20.5|20.37|20.29|66
1616693700000|2021-03-25 17:35:00|20.45|20.37|20.49|20.41|20.6|20.52|20.42|20.34|0
1616694000000|2021-03-25 17:40:00|20.47|20.39|20.3|20.22|20.49|20.41|20.28|20.2|2
1616694300000|2021-03-25 17:45:00|20.29|20.21|20.37|20.29|20.44|20.36|20.24|20.16|12
1616694600000|2021-03-25 17:50:00|20.35|20.27|20.4|20.32|20.44|20.36|20.31|20.23|0
1616694900000|2021-03-25 17:55:00|20.39|20.31|20.56|20.48|20.57|20.49|20.39|20.31|12
1616695200000|2021-03-25 18:00:00|20.57|20.49|20.61|20.53|20.69|20.61|20.56|20.48|101
1616695500000|2021-03-25 18:05:00|20.65|20.57|20.64|20.56|20.7|20.62|20.6|20.52|29
1616695800000|2021-03-25 18:10:00|20.65|20.57|20.61|20.53|20.68|20.6|20.57|20.49|111
1616696100000|2021-03-25 18:15:00|20.6|20.52|20.47|20.39|20.67|20.59|20.47|20.39|42
1616696400000|2021-03-25 18:20:00|20.49|20.41|20.54|20.46|20.6|20.52|20.47|20.39|4
1616696700000|2021-03-25 18:25:00|20.55|20.47|20.69|20.61|20.71|20.63|20.51|20.43|196
1616697000000|2021-03-25 18:30:00|20.67|20.59|20.62|20.54|20.69|20.61|20.59|20.51|20
1616697300000|2021-03-25 18:35:00|20.66|20.58|20.38|20.3|20.66|20.58|20.32|20.24|42
1616697600000|2021-03-25 18:40:00|20.37|20.29|20.33|20.25|20.4|20.32|20.3|20.22|7
1616697900000|2021-03-25 18:45:00|20.32|20.24|20.31|20.23|20.33|20.25|20.26|20.18|35
1616698200000|2021-03-25 18:50:00|20.3|20.22|20.28|20.2|20.34|20.26|20.23|20.15|7
1616698500000|2021-03-25 18:55:00|20.29|20.21|20.21|20.13|20.36|20.28|20.2|20.12|68
1616698800000|2021-03-25 19:00:00|20.2|20.12|20.09|20.01|20.21|20.13|20.04|19.96|44
1616699100000|2021-03-25 19:05:00|20.07|19.99|20.13|20.05|20.15|20.07|20.07|19.99|8
1616699400000|2021-03-25 19:10:00|20.14|20.06|20.13|20.05|20.14|20.06|20.02|19.94|9
1616699700000|2021-03-25 19:15:00|20.12|20.04|20.1|20.02|20.13|20.05|20.04|19.96|27
1616700000000|2021-03-25 19:20:00|20.13|20.05|20.2|20.12|20.21|20.13|20.11|20.03|10
1616700300000|2021-03-25 19:25:00|20.18|20.1|20.14|20.06|20.22|20.14|20.14|20.06|6
1616700600000|2021-03-25 19:30:00|20.15|20.07|20.12|20.04|20.19|20.11|20.05|19.94|20
1616700900000|2021-03-25 19:35:00|20.14|20.06|20.08|20|20.19|20.06|20.06|19.94|20
1616701200000|2021-03-25 19:40:00|20.05|19.97|20.04|19.96|20.06|19.98|19.98|19.9|11
1616701500000|2021-03-25 19:45:00|20.02|19.94|19.95|19.87|20.02|19.94|19.92|19.84|3
1616701800000|2021-03-25 19:50:00|19.94|19.86|20.01|19.93|20.02|19.94|19.89|19.81|42
1616702100000|2021-03-25 19:55:00|19.99|19.91|19.96|19.88|20.07|19.95|19.94|19.81|38
1616702400000|2021-03-25 20:00:00|19.95|19.87|19.92|19.84|19.96|19.88|19.92|19.84|0
1616702700000|2021-03-25 20:05:00|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|5
1616703000000|2021-03-25 20:10:00|19.93|19.85|20.06|19.81|20.06|19.89|19.92|19.8|2
1616704200000|2021-03-25 20:30:00|20.01|19.93|19.97|19.72|20.01|19.93|19.92|19.69|6
1616704500000|2021-03-25 20:35:00|19.95|19.7|19.95|19.7|19.97|19.72|19.95|19.7|0
1616704800000|2021-03-25 20:40:00|19.97|19.72|19.97|19.72|19.97|19.72|19.97|19.72|0
1616705400000|2021-03-25 20:50:00|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1616705700000|2021-03-25 20:55:00|19.97|19.72|19.97|19.72|20.01|19.89|19.89|19.72|40
1616717700000|2021-03-26 00:15:00|19.9|19.65|19.94|19.69|19.94|19.69|19.9|19.65|0
1616718000000|2021-03-26 00:20:00|19.93|19.68|19.88|19.8|19.96|19.8|19.85|19.68|0
1616718300000|2021-03-26 00:25:00|19.86|19.78|19.85|19.77|19.97|19.8|19.85|19.71|0
1616718900000|2021-03-26 00:35:00|19.92|19.67|19.86|19.78|19.97|19.78|19.85|19.67|0
1616719200000|2021-03-26 00:40:00|19.97|19.72|20.01|19.76|20.01|19.82|19.85|19.72|0
1616719500000|2021-03-26 00:45:00|20.02|19.77|19.98|19.73|20.02|19.77|19.98|19.73|0
1616719800000|2021-03-26 00:50:00|19.99|19.74|19.97|19.72|19.99|19.74|19.97|19.72|0
1616720400000|2021-03-26 01:00:00|19.98|19.73|19.97|19.72|20.02|19.83|19.91|19.72|0
1616720700000|2021-03-26 01:05:00|19.9|19.82|19.97|19.72|20.01|19.83|19.9|19.72|0
1616721000000|2021-03-26 01:10:00|20|19.75|20.02|19.77|20.02|19.83|19.91|19.73|0
1616721300000|2021-03-26 01:15:00|19.99|19.74|19.97|19.72|20.01|19.76|19.97|19.72|0
1616721600000|2021-03-26 01:20:00|19.91|19.83|19.97|19.72|20.02|19.83|19.91|19.72|0
1616721900000|2021-03-26 01:25:00|19.91|19.83|19.97|19.72|20.02|19.83|19.91|19.72|0
1616722200000|2021-03-26 01:30:00|19.86|19.78|19.92|19.67|19.97|19.78|19.85|19.67|0
1616722500000|2021-03-26 01:35:00|19.85|19.77|19.85|19.77|19.92|19.77|19.85|19.67|0
1616722800000|2021-03-26 01:40:00|19.86|19.78|19.85|19.77|19.97|19.79|19.85|19.71|0
1616723100000|2021-03-26 01:45:00|19.86|19.78|20.01|19.76|20.01|19.82|19.85|19.72|0
1616723400000|2021-03-26 01:50:00|20|19.75|19.99|19.74|20.01|19.76|19.97|19.72|0
1616723700000|2021-03-26 01:55:00|19.97|19.72|19.92|19.67|19.97|19.77|19.85|19.67|0
1616724000000|2021-03-26 02:00:00|19.9|19.65|19.97|19.72|19.97|19.77|19.85|19.65|1
1616724300000|2021-03-26 02:05:00|19.98|19.73|19.9|19.65|19.98|19.79|19.84|19.64|0
1616724600000|2021-03-26 02:10:00|19.92|19.67|19.9|19.65|19.92|19.77|19.85|19.64|0
1616724900000|2021-03-26 02:15:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1616725200000|2021-03-26 02:20:00|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1616725500000|2021-03-26 02:25:00|19.87|19.79|19.85|19.77|19.92|19.79|19.84|19.66|0
1616725800000|2021-03-26 02:30:00|19.92|19.67|19.85|19.77|19.92|19.77|19.85|19.67|0
1616726100000|2021-03-26 02:35:00|19.92|19.67|19.9|19.65|19.92|19.77|19.85|19.65|0
1616726400000|2021-03-26 02:40:00|19.89|19.64|19.89|19.64|19.9|19.65|19.89|19.64|0
1616726700000|2021-03-26 02:45:00|19.9|19.65|19.89|19.64|19.9|19.65|19.89|19.64|0
1616727000000|2021-03-26 02:50:00|19.87|19.62|19.87|19.62|19.89|19.64|19.87|19.62|0
1616728500000|2021-03-26 03:15:00|19.86|19.61|19.86|19.61|19.87|19.62|19.86|19.61|0
1616728800000|2021-03-26 03:20:00|19.87|19.62|19.87|19.62|19.87|19.62|19.86|19.61|0
1616729100000|2021-03-26 03:25:00|19.86|19.61|19.87|19.62|19.87|19.62|19.86|19.61|0
1616729400000|2021-03-26 03:30:00|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1616729700000|2021-03-26 03:35:00|19.76|19.68|19.76|19.68|19.77|19.69|19.76|19.68|0
1616730300000|2021-03-26 03:45:00|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|0
1616731500000|2021-03-26 04:05:00|19.74|19.66|19.68|19.6|19.74|19.66|19.68|19.6|5
1616731800000|2021-03-26 04:10:00|19.69|19.61|19.75|19.5|19.77|19.63|19.68|19.5|0
1616732100000|2021-03-26 04:15:00|19.68|19.6|19.68|19.6|19.71|19.63|19.68|19.6|0
1616732400000|2021-03-26 04:20:00|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1616734200000|2021-03-26 04:50:00|19.75|19.5|19.66|19.58|19.75|19.6|19.64|19.46|10
1616734500000|2021-03-26 04:55:00|19.64|19.56|19.71|19.46|19.71|19.58|19.64|19.46|0
1616734800000|2021-03-26 05:00:00|19.7|19.45|19.66|19.58|19.71|19.58|19.64|19.45|0
1616735100000|2021-03-26 05:05:00|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|0
1616735400000|2021-03-26 05:10:00|19.64|19.56|19.71|19.46|19.71|19.58|19.64|19.46|0
1616736000000|2021-03-26 05:20:00|19.64|19.56|19.71|19.46|19.73|19.56|19.64|19.46|0
1616736300000|2021-03-26 05:25:00|19.64|19.56|19.66|19.58|19.71|19.58|19.64|19.45|0
1616736600000|2021-03-26 05:30:00|19.64|19.56|19.7|19.45|19.73|19.58|19.64|19.45|0
1616736900000|2021-03-26 05:35:00|19.59|19.51|19.6|19.52|19.61|19.53|19.59|19.51|0
1616737200000|2021-03-26 05:40:00|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1616737500000|2021-03-26 05:45:00|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1616737800000|2021-03-26 05:50:00|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1616738100000|2021-03-26 05:55:00|19.62|19.54|19.59|19.51|19.62|19.54|19.59|19.51|0
1616738400000|2021-03-26 06:00:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|1
1616738700000|2021-03-26 06:05:00|19.56|19.48|19.59|19.51|19.59|19.51|19.53|19.45|16
1616739300000|2021-03-26 06:15:00|19.69|19.44|19.69|19.44|19.69|19.44|19.69|19.44|0
1616739600000|2021-03-26 06:20:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1616739900000|2021-03-26 06:25:00|19.69|19.44|19.69|19.44|19.69|19.44|19.69|19.44|0
1616740200000|2021-03-26 06:30:00|19.59|19.51|19.69|19.44|19.69|19.51|19.59|19.42|0
1616740500000|2021-03-26 06:35:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1616741100000|2021-03-26 06:45:00|19.6|19.52|19.61|19.53|19.61|19.53|19.59|19.51|0
1616741700000|2021-03-26 06:55:00|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|7
1616742000000|2021-03-26 07:00:00|19.7|19.62|19.63|19.55|19.71|19.63|19.61|19.53|51
1616742300000|2021-03-26 07:05:00|19.66|19.58|19.76|19.68|19.76|19.68|19.66|19.58|90
1616742600000|2021-03-26 07:10:00|19.71|19.63|19.7|19.62|19.81|19.73|19.68|19.6|99
1616742900000|2021-03-26 07:15:00|19.68|19.6|19.71|19.63|19.72|19.64|19.68|19.6|0
1616743200000|2021-03-26 07:20:00|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|3
1616743500000|2021-03-26 07:25:00|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|0
1616743800000|2021-03-26 07:30:00|19.8|19.72|19.79|19.71|19.82|19.74|19.78|19.7|69
1616744100000|2021-03-26 07:35:00|19.83|19.75|19.88|19.8|19.88|19.8|19.83|19.75|56
1616744400000|2021-03-26 07:40:00|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1616744700000|2021-03-26 07:45:00|19.87|19.79|19.88|19.8|19.92|19.84|19.87|19.79|52
1616745000000|2021-03-26 07:50:00|19.8|19.72|19.76|19.68|19.8|19.72|19.76|19.68|75
1616745300000|2021-03-26 07:55:00|19.81|19.73|19.85|19.77|19.85|19.77|19.76|19.68|175
1616745600000|2021-03-26 08:00:00|19.84|19.76|19.76|19.68|19.88|19.8|19.75|19.67|225
1616745900000|2021-03-26 08:05:00|19.75|19.67|19.7|19.62|19.75|19.67|19.68|19.6|394
1616746200000|2021-03-26 08:10:00|19.74|19.66|19.79|19.71|19.86|19.78|19.74|19.66|656
1616746500000|2021-03-26 08:15:00|19.74|19.66|19.72|19.64|19.77|19.69|19.65|19.57|816
1616746800000|2021-03-26 08:20:00|19.75|19.67|19.85|19.77|19.85|19.77|19.7|19.62|82
1616747100000|2021-03-26 08:25:00|19.84|19.76|19.82|19.74|19.89|19.81|19.81|19.73|175
1616747400000|2021-03-26 08:30:00|19.8|19.72|19.8|19.72|19.8|19.72|19.72|19.64|249
1616747700000|2021-03-26 08:35:00|19.83|19.75|19.81|19.73|19.84|19.76|19.8|19.72|35
1616748000000|2021-03-26 08:40:00|19.8|19.72|19.8|19.72|19.82|19.74|19.77|19.69|41
1616748300000|2021-03-26 08:45:00|19.81|19.73|19.78|19.7|19.81|19.73|19.76|19.68|18
1616748600000|2021-03-26 08:50:00|19.8|19.72|19.85|19.77|19.85|19.77|19.78|19.7|42
1616748900000|2021-03-26 08:55:00|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|5
1616749200000|2021-03-26 09:00:00|19.81|19.73|19.8|19.72|19.85|19.77|19.78|19.7|40
1616749500000|2021-03-26 09:05:00|19.83|19.75|19.85|19.77|19.85|19.77|19.81|19.73|19
1616749800000|2021-03-26 09:10:00|19.86|19.78|19.85|19.77|19.9|19.82|19.84|19.76|36
1616750100000|2021-03-26 09:15:00|19.87|19.79|19.85|19.77|19.89|19.81|19.85|19.77|3
1616750400000|2021-03-26 09:20:00|19.87|19.79|19.87|19.79|19.89|19.81|19.85|19.77|233
1616750700000|2021-03-26 09:25:00|19.89|19.81|19.87|19.79|19.89|19.81|19.85|19.77|19
1616751000000|2021-03-26 09:30:00|19.89|19.81|19.89|19.81|19.89|19.81|19.85|19.77|15
1616751300000|2021-03-26 09:35:00|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|9
1616751600000|2021-03-26 09:40:00|19.9|19.82|19.9|19.82|19.94|19.86|19.9|19.82|89
1616751900000|2021-03-26 09:45:00|19.92|19.84|19.9|19.82|19.94|19.86|19.9|19.82|59
1616752800000|2021-03-26 10:00:00|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|8
1616753100000|2021-03-26 10:05:00|19.9|19.82|19.9|19.82|19.95|19.87|19.9|19.82|44
1616753400000|2021-03-26 10:10:00|19.88|19.8|19.9|19.82|19.94|19.86|19.88|19.8|32
1616753700000|2021-03-26 10:15:00|19.92|19.84|19.95|19.87|19.95|19.87|19.92|19.84|29
1616754000000|2021-03-26 10:20:00|19.94|19.86|19.9|19.82|19.95|19.87|19.9|19.82|24
1616754600000|2021-03-26 10:30:00|19.92|19.84|19.94|19.86|19.95|19.87|19.92|19.84|84
1616754900000|2021-03-26 10:35:00|19.95|19.87|19.99|19.91|19.99|19.91|19.94|19.86|7
1616755200000|2021-03-26 10:40:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|2
1616755500000|2021-03-26 10:45:00|19.99|19.91|19.89|19.81|19.99|19.91|19.89|19.81|67
1616755800000|2021-03-26 10:50:00|19.85|19.77|19.83|19.75|19.89|19.81|19.81|19.73|57
1616756100000|2021-03-26 10:55:00|19.84|19.76|19.84|19.76|19.84|19.76|19.8|19.72|203
1616756400000|2021-03-26 11:00:00|19.82|19.74|19.84|19.76|19.85|19.77|19.79|19.71|62
1616756700000|2021-03-26 11:05:00|19.85|19.77|19.79|19.71|19.85|19.77|19.79|19.71|27
1616757000000|2021-03-26 11:10:00|19.8|19.72|19.84|19.76|19.84|19.76|19.79|19.71|1
1616757300000|2021-03-26 11:15:00|19.85|19.77|19.85|19.77|19.87|19.79|19.84|19.76|34
1616757600000|2021-03-26 11:20:00|19.87|19.79|19.86|19.78|19.89|19.81|19.86|19.78|1
1616757900000|2021-03-26 11:25:00|19.85|19.77|19.92|19.84|19.94|19.86|19.84|19.76|5
1616758200000|2021-03-26 11:30:00|19.94|19.86|19.94|19.86|19.94|19.86|19.91|19.83|46
1616758500000|2021-03-26 11:35:00|19.93|19.85|19.93|19.85|19.94|19.86|19.89|19.81|119
1616758800000|2021-03-26 11:40:00|19.9|19.82|19.89|19.81|19.93|19.85|19.89|19.81|11
1616759400000|2021-03-26 11:50:00|19.9|19.82|19.89|19.81|19.93|19.85|19.88|19.8|109
1616759700000|2021-03-26 11:55:00|19.88|19.8|19.84|19.76|19.88|19.8|19.8|19.72|16
1616760000000|2021-03-26 12:00:00|19.88|19.8|19.88|19.8|19.89|19.81|19.84|19.76|83
1616760300000|2021-03-26 12:05:00|19.91|19.83|19.88|19.8|19.91|19.83|19.88|19.8|140
1616760600000|2021-03-26 12:10:00|||||||||10
1616761500000|2021-03-26 12:25:00|19.9|19.82|19.93|19.85|19.93|19.85|19.88|19.8|142
1616761800000|2021-03-26 12:30:00|19.91|19.83|19.89|19.81|19.93|19.85|19.89|19.81|232
1616762100000|2021-03-26 12:35:00|19.87|19.79|19.81|19.73|19.89|19.81|19.81|19.73|467
1616762400000|2021-03-26 12:40:00|19.82|19.74|19.81|19.73|19.85|19.77|19.77|19.69|138
1616762700000|2021-03-26 12:45:00|19.79|19.71|19.81|19.73|19.81|19.73|19.77|19.69|110
1616763000000|2021-03-26 12:50:00|19.84|19.76|19.84|19.76|19.86|19.78|19.82|19.74|816
1616763300000|2021-03-26 12:55:00|19.86|19.78|19.84|19.76|19.88|19.8|19.84|19.76|150
1616763600000|2021-03-26 13:00:00|19.86|19.78|19.89|19.81|19.91|19.83|19.84|19.76|106
1616763900000|2021-03-26 13:05:00|19.88|19.8|19.79|19.71|19.89|19.81|19.79|19.71|188
1616764200000|2021-03-26 13:10:00|19.76|19.68|19.7|19.62|19.76|19.68|19.66|19.58|289
1616764500000|2021-03-26 13:15:00|19.71|19.63|19.71|19.63|19.71|19.63|19.7|19.62|1
1616764800000|2021-03-26 13:20:00|19.7|19.62|19.66|19.58|19.7|19.62|19.66|19.58|141
1616765100000|2021-03-26 13:25:00|19.67|19.59|19.66|19.58|19.71|19.63|19.66|19.58|60
1616765400000|2021-03-26 13:30:00|19.67|19.59|19.51|19.43|19.67|19.59|19.51|19.43|234
1616765700000|2021-03-26 13:35:00|19.53|19.45|19.46|19.38|19.56|19.48|19.46|19.38|162
1616766000000|2021-03-26 13:40:00|19.47|19.39|19.44|19.36|19.51|19.43|19.43|19.35|369
1616766300000|2021-03-26 13:45:00|19.46|19.38|19.45|19.37|19.49|19.41|19.43|19.35|194
1616766600000|2021-03-26 13:50:00|19.47|19.39|19.45|19.37|19.49|19.41|19.45|19.37|349
1616766900000|2021-03-26 13:55:00|19.42|19.34|19.41|19.33|19.44|19.36|19.4|19.32|268
1616767200000|2021-03-26 14:00:00|19.4|19.32|19.35|19.27|19.41|19.33|19.35|19.27|459
1616767500000|2021-03-26 14:05:00|19.36|19.28|19.4|19.32|19.4|19.32|19.35|19.27|249
1616767800000|2021-03-26 14:10:00|19.45|19.37|19.36|19.28|19.45|19.37|19.35|19.27|209
1616768100000|2021-03-26 14:15:00|19.35|19.27|19.31|19.23|19.4|19.32|19.31|19.23|247
1616768400000|2021-03-26 14:20:00|19.36|19.28|19.31|19.23|19.4|19.32|19.31|19.23|267
1616768700000|2021-03-26 14:25:00|19.32|19.24|19.31|19.23|19.35|19.27|19.31|19.23|449
1616769000000|2021-03-26 14:30:00|19.34|19.26|19.31|19.23|19.36|19.28|19.31|19.23|66
1616769300000|2021-03-26 14:35:00|19.29|19.21|19.32|19.24|19.32|19.24|19.27|19.19|181
1616769600000|2021-03-26 14:40:00|19.31|19.23|19.29|19.21|19.31|19.23|19.27|19.19|141
1616769900000|2021-03-26 14:45:00|19.27|19.19|19.33|19.25|19.33|19.25|19.27|19.19|422
1616770200000|2021-03-26 14:50:00|19.31|19.23|19.36|19.28|19.36|19.28|19.31|19.23|175
1616770500000|2021-03-26 14:55:00|19.37|19.29|19.37|19.29|19.41|19.33|19.36|19.28|191
1616770800000|2021-03-26 15:00:00|19.36|19.28|19.36|19.28|19.41|19.33|19.36|19.28|143
1616771100000|2021-03-26 15:05:00|||||||||4
1616771400000|2021-03-26 15:10:00|19.37|19.29|19.36|19.28|19.41|19.33|19.36|19.28|192
1616771700000|2021-03-26 15:15:00|19.37|19.29|19.34|19.26|19.37|19.29|19.31|19.23|198
1616772000000|2021-03-26 15:20:00|19.36|19.28|19.41|19.33|19.42|19.34|19.32|19.24|133
1616772300000|2021-03-26 15:25:00|19.44|19.36|19.36|19.28|19.44|19.36|19.36|19.28|309
1616772600000|2021-03-26 15:30:00|19.35|19.27|19.31|19.23|19.39|19.31|19.31|19.23|203
1616772900000|2021-03-26 15:35:00|19.27|19.19|19.27|19.19|19.31|19.23|19.27|19.19|216
1616773200000|2021-03-26 15:40:00|19.31|19.23|19.27|19.19|19.31|19.23|19.27|19.19|62
1616773500000|2021-03-26 15:45:00|19.22|19.14|19.24|19.16|19.27|19.19|19.22|19.14|281
1616773800000|2021-03-26 15:50:00|19.2|19.12|19.23|19.15|19.24|19.16|19.19|19.11|102
1616774100000|2021-03-26 15:55:00|19.22|19.14|19.17|19.09|19.22|19.14|19.16|19.08|20
1616774400000|2021-03-26 16:00:00|19.14|19.06|19.12|19.04|19.17|19.09|19.11|19.03|589
1616774700000|2021-03-26 16:05:00|19.16|19.08|19.16|19.08|19.16|19.08|19.12|19.04|182
1616775000000|2021-03-26 16:10:00|19.14|19.06|19.11|19.03|19.14|19.06|19.11|19.03|38
1616775300000|2021-03-26 16:15:00|19.09|19.01|19.16|19.08|19.16|19.08|19.07|18.99|580
1616775600000|2021-03-26 16:20:00|19.21|19.13|19.11|19.03|19.21|19.13|19.07|18.99|2352
1616775900000|2021-03-26 16:25:00|19.09|19.01|19.11|19.03|19.14|19.06|19.06|18.98|2957
1616776200000|2021-03-26 16:30:00|19.1|19.02|19.07|18.99|19.11|19.03|19.04|18.96|861
1616776500000|2021-03-26 16:35:00|19.09|19.01|19.08|19|19.12|19.04|19.07|18.99|358
1616776800000|2021-03-26 16:40:00|19.07|18.99|19.07|18.99|19.12|19.04|19.07|18.99|610
1616777100000|2021-03-26 16:45:00|19.04|18.96|19.03|18.95|19.04|18.96|19.01|18.93|376
1616777400000|2021-03-26 16:50:00|19.02|18.94|19.01|18.93|19.02|18.94|18.99|18.91|72
1616777700000|2021-03-26 16:55:00|18.99|18.91|19.07|18.99|19.07|18.99|18.99|18.91|765
1616778000000|2021-03-26 17:00:00|19.04|18.96|19.08|19|19.08|19|19.02|18.94|11
1616778300000|2021-03-26 17:05:00|19.07|18.99|19.03|18.95|19.07|18.99|19.03|18.95|11
1616778600000|2021-03-26 17:10:00|19.04|18.96|19.04|18.96|19.04|18.96|19.03|18.95|0
1616778900000|2021-03-26 17:15:00|||||||||1
1616779200000|2021-03-26 17:20:00|19.08|19|18.99|18.91|19.08|19|18.99|18.91|33
1616779500000|2021-03-26 17:25:00|19.01|18.93|19.03|18.95|19.04|18.96|19.01|18.93|1
1616779800000|2021-03-26 17:30:00|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|7
1616780100000|2021-03-26 17:35:00|19.07|18.99|19.11|19.03|19.11|19.03|19.07|18.99|138
1616780400000|2021-03-26 17:40:00|19.13|19.05|19.16|19.08|19.16|19.08|19.11|19.03|145
1616780700000|2021-03-26 17:45:00|19.18|19.1|19.33|19.25|19.35|19.27|19.18|19.1|132
1616781000000|2021-03-26 17:50:00|19.35|19.27|19.25|19.17|19.35|19.27|19.2|19.12|7
1616781300000|2021-03-26 17:55:00|19.24|19.16|19.25|19.17|19.31|19.23|19.22|19.14|18
1616781600000|2021-03-26 18:00:00|19.26|19.18|19.33|19.25|19.33|19.25|19.2|19.12|34
1616781900000|2021-03-26 18:05:00|19.31|19.23|19.62|19.54|19.64|19.56|19.31|19.23|307
1616782200000|2021-03-26 18:10:00|19.64|19.56|19.81|19.73|19.82|19.74|19.61|19.53|207
1616782500000|2021-03-26 18:15:00|19.82|19.74|19.85|19.77|19.95|19.87|19.81|19.73|89
1616782800000|2021-03-26 18:20:00|19.87|19.79|19.74|19.66|19.87|19.79|19.7|19.62|146
1616783100000|2021-03-26 18:25:00|19.76|19.68|19.63|19.55|19.76|19.68|19.57|19.49|24
1616783400000|2021-03-26 18:30:00|19.62|19.54|19.68|19.6|19.75|19.67|19.59|19.51|0
1616783700000|2021-03-26 18:35:00|19.7|19.62|19.77|19.69|19.79|19.71|19.66|19.58|11
1616784000000|2021-03-26 18:40:00|19.76|19.68|19.96|19.88|19.98|19.9|19.68|19.6|156
1616784300000|2021-03-26 18:45:00|19.97|19.89|20.14|20.06|20.22|20.14|19.93|19.85|147
1616784600000|2021-03-26 18:50:00|20.18|20.1|19.64|19.56|20.18|20.1|19.62|19.54|234
1616784900000|2021-03-26 18:55:00|19.62|19.54|19.68|19.6|19.83|19.75|19.62|19.54|26
1616785200000|2021-03-26 19:00:00|19.69|19.61|19.65|19.57|19.75|19.67|19.61|19.53|6
1616785500000|2021-03-26 19:05:00|19.63|19.55|19.68|19.6|19.73|19.65|19.57|19.49|58
1616785800000|2021-03-26 19:10:00|19.65|19.57|19.67|19.59|19.69|19.61|19.51|19.43|5
1616786100000|2021-03-26 19:15:00|19.65|19.57|19.48|19.4|19.67|19.59|19.43|19.35|8
1616786400000|2021-03-26 19:20:00|19.47|19.39|19.58|19.5|19.58|19.5|19.45|19.37|9
1616786700000|2021-03-26 19:25:00|19.56|19.48|19.49|19.41|19.58|19.5|19.48|19.4|10
1616787000000|2021-03-26 19:30:00|19.48|19.4|19.48|19.4|19.5|19.42|19.4|19.32|0
1616787300000|2021-03-26 19:35:00|19.49|19.41|19.48|19.4|19.53|19.45|19.45|19.37|18
1616787600000|2021-03-26 19:40:00|19.47|19.39|19.42|19.34|19.5|19.42|19.42|19.34|13
1616787900000|2021-03-26 19:45:00|19.43|19.35|19.38|19.3|19.45|19.37|19.38|19.3|30
1616788200000|2021-03-26 19:50:00|19.4|19.32|19.36|19.28|19.41|19.33|19.36|19.28|36
1616788500000|2021-03-26 19:55:00|19.37|19.29|19.14|19.06|19.39|19.31|19.09|19.01|97
1616788800000|2021-03-26 20:00:00|19.15|19.07|19.24|19.16|19.26|19.16|19.14|19|14
1616789100000|2021-03-26 20:05:00|19.22|19.14|19.14|19.06|19.26|19.15|19.11|19.01|5
1616789400000|2021-03-26 20:10:00|19.16|19.08|19.16|19.08|19.26|19.11|19.11|19.01|0
1616976900000|2021-03-29 00:15:00|19.68|19.43|19.69|19.44|19.7|19.45|19.68|19.43|0
1616977200000|2021-03-29 00:20:00|19.59|19.51|19.69|19.44|19.69|19.51|19.57|19.44|0
1616977500000|2021-03-29 00:25:00|19.62|19.54|19.69|19.44|19.69|19.54|19.62|19.43|0
1616978100000|2021-03-29 00:35:00|19.7|19.45|19.7|19.45|19.7|19.45|19.69|19.44|0
1616978400000|2021-03-29 00:40:00|19.64|19.56|19.75|19.67|19.99|19.69|19.64|19.49|13
1616979000000|2021-03-29 00:50:00|19.92|19.71|19.78|19.7|19.92|19.71|19.78|19.7|1
1616979300000|2021-03-29 00:55:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1616979600000|2021-03-29 01:00:00|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1616979900000|2021-03-29 01:05:00|19.79|19.71|19.88|19.63|19.89|19.74|19.78|19.63|0
1616980200000|2021-03-29 01:10:00|19.82|19.74|19.82|19.74|19.89|19.74|19.82|19.63|0
1616980500000|2021-03-29 01:15:00|19.89|19.64|19.92|19.67|19.94|19.74|19.82|19.64|0
1616980800000|2021-03-29 01:20:00|19.9|19.65|19.93|19.68|19.94|19.69|19.9|19.65|0
1616981100000|2021-03-29 01:25:00|19.94|19.69|19.91|19.66|19.94|19.69|19.91|19.66|0
1616981400000|2021-03-29 01:30:00|19.92|19.67|19.91|19.66|19.96|19.71|19.91|19.66|0
1616981700000|2021-03-29 01:35:00|19.92|19.67|19.95|19.7|19.95|19.7|19.92|19.67|0
1616982000000|2021-03-29 01:40:00|19.93|19.68|19.91|19.66|19.95|19.7|19.89|19.64|0
1616982300000|2021-03-29 01:45:00|19.92|19.67|19.78|19.7|19.92|19.72|19.78|19.63|0
1616982600000|2021-03-29 01:50:00|19.88|19.63|19.88|19.63|19.88|19.7|19.78|19.63|0
1616982900000|2021-03-29 01:55:00|19.78|19.7|19.78|19.7|19.88|19.7|19.78|19.63|0
1616983200000|2021-03-29 02:00:00|19.88|19.63|19.78|19.7|19.89|19.74|19.78|19.63|0
1616983500000|2021-03-29 02:05:00|19.76|19.68|19.77|19.69|19.78|19.7|19.76|19.68|0
1616983800000|2021-03-29 02:10:00|19.78|19.7|19.78|19.7|19.78|19.7|19.76|19.68|0
1616984100000|2021-03-29 02:15:00|19.8|19.72|19.81|19.73|19.81|19.73|19.78|19.7|0
1616984400000|2021-03-29 02:20:00|19.88|19.63|19.78|19.7|19.88|19.7|19.78|19.63|0
1616984700000|2021-03-29 02:25:00|19.77|19.69|19.78|19.7|19.8|19.72|19.76|19.68|1
1616985000000|2021-03-29 02:30:00|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1616985300000|2021-03-29 02:35:00|19.77|19.69|19.82|19.57|19.82|19.72|19.77|19.57|30
1616985600000|2021-03-29 02:40:00|19.75|19.67|19.81|19.56|19.82|19.67|19.75|19.56|0
1616985900000|2021-03-29 02:45:00|19.71|19.63|19.82|19.57|19.82|19.63|19.71|19.56|0
1616986200000|2021-03-29 02:50:00|19.84|19.59|19.84|19.59|19.84|19.59|19.82|19.57|0
1616986500000|2021-03-29 02:55:00|19.85|19.6|19.82|19.57|19.88|19.63|19.82|19.57|0
1616986800000|2021-03-29 03:00:00|19.84|19.59|19.84|19.59|19.84|19.59|19.82|19.57|0
1616987400000|2021-03-29 03:10:00|19.85|19.6|19.91|19.66|19.91|19.66|19.85|19.6|0
1616987700000|2021-03-29 03:15:00|19.92|19.62|19.88|19.63|19.92|19.66|19.86|19.61|0
1616988000000|2021-03-29 03:20:00|19.86|19.61|19.88|19.63|19.88|19.63|19.86|19.61|0
1616988300000|2021-03-29 03:25:00|19.86|19.61|19.86|19.61|19.88|19.63|19.86|19.61|0
1616988600000|2021-03-29 03:30:00|19.88|19.63|19.78|19.7|19.89|19.71|19.78|19.61|0
1616989200000|2021-03-29 03:40:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|4
1616989500000|2021-03-29 03:45:00|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|1
1616989800000|2021-03-29 03:50:00|||||||||2
1616990100000|2021-03-29 03:55:00|||||||||1
1616990400000|2021-03-29 04:00:00|||||||||1
1616990700000|2021-03-29 04:05:00|19.75|19.67|19.82|19.74|19.89|19.74|19.74|19.64|12
1616991000000|2021-03-29 04:10:00|19.89|19.64|19.88|19.63|19.89|19.71|19.75|19.63|1
1616991300000|2021-03-29 04:15:00|19.89|19.64|19.88|19.63|19.92|19.66|19.88|19.62|0
1616991600000|2021-03-29 04:20:00|19.92|19.62|19.91|19.66|19.92|19.66|19.91|19.62|0
1616992200000|2021-03-29 04:30:00|19.92|19.67|19.91|19.66|19.96|19.7|19.91|19.66|0
1616992500000|2021-03-29 04:35:00|19.92|19.67|19.91|19.66|19.92|19.67|19.91|19.66|0
1616993100000|2021-03-29 04:45:00|19.92|19.67|19.92|19.67|19.96|19.7|19.91|19.66|0
1616993400000|2021-03-29 04:50:00|19.96|19.66|19.95|19.7|19.96|19.7|19.92|19.66|0
1616993700000|2021-03-29 04:55:00|19.93|19.68|19.95|19.7|19.96|19.7|19.93|19.66|0
1616994000000|2021-03-29 05:00:00|19.83|19.75|19.84|19.76|19.86|19.78|19.83|19.75|10
1616994300000|2021-03-29 05:05:00|19.91|19.66|20.02|19.77|20.02|19.77|19.84|19.66|3
1616994600000|2021-03-29 05:10:00|20|19.75|20.09|19.84|20.11|19.86|19.88|19.74|3
1616994900000|2021-03-29 05:15:00|20.08|19.83|20.11|19.86|20.11|19.86|20.08|19.8|0
1616995200000|2021-03-29 05:20:00|20.12|19.87|20.12|19.87|20.14|19.96|19.98|19.84|3
1616995500000|2021-03-29 05:25:00|20.11|19.86|20|19.75|20.12|19.87|19.97|19.71|45
1616995800000|2021-03-29 05:30:00|20.01|19.76|20.01|19.76|20.01|19.76|20.01|19.76|0
1616996100000|2021-03-29 05:35:00|20.1|19.8|20.08|19.83|20.1|19.9|19.98|19.8|10
1616996400000|2021-03-29 05:40:00|20.07|19.82|20.05|19.8|20.13|19.91|19.96|19.79|10
1616996700000|2021-03-29 05:45:00|19.98|19.9|19.98|19.9|20.05|19.9|19.93|19.8|11
1616997000000|2021-03-29 05:50:00|20.05|19.8|19.89|19.64|20.05|19.87|19.79|19.64|58
1616997300000|2021-03-29 05:55:00|19.79|19.71|19.88|19.63|19.91|19.74|19.78|19.59|0
1616997600000|2021-03-29 06:00:00|19.83|19.75|19.83|19.75|19.83|19.75|19.78|19.7|13
1616997900000|2021-03-29 06:05:00|19.85|19.77|19.81|19.73|19.86|19.78|19.78|19.7|82
1616998200000|2021-03-29 06:10:00|19.82|19.74|19.86|19.78|19.86|19.78|19.81|19.73|10
1616998500000|2021-03-29 06:15:00|19.87|19.79|19.81|19.73|19.87|19.79|19.81|19.73|0
1616998800000|2021-03-29 06:20:00|19.79|19.71|19.76|19.68|19.81|19.73|19.72|19.64|36
1616999100000|2021-03-29 06:25:00|19.77|19.69|19.72|19.64|19.77|19.69|19.71|19.63|12
1616999400000|2021-03-29 06:30:00|19.7|19.62|19.7|19.62|19.74|19.66|19.67|19.59|59
1616999700000|2021-03-29 06:35:00|19.71|19.63|19.77|19.69|19.77|19.69|19.71|19.63|25
1617000000000|2021-03-29 06:40:00|19.74|19.66|19.66|19.58|19.74|19.66|19.66|19.58|66
1617000300000|2021-03-29 06:45:00|19.67|19.59|19.68|19.6|19.68|19.6|19.66|19.58|23
1617000600000|2021-03-29 06:50:00|19.66|19.58|19.63|19.55|19.68|19.6|19.62|19.54|25
1617000900000|2021-03-29 06:55:00|19.64|19.56|19.69|19.61|19.69|19.61|19.63|19.55|0
1617001200000|2021-03-29 07:00:00|19.68|19.6|19.56|19.48|19.74|19.66|19.54|19.46|153
1617001500000|2021-03-29 07:05:00|19.54|19.46|19.52|19.44|19.54|19.46|19.48|19.4|173
1617001800000|2021-03-29 07:10:00|19.48|19.4|19.48|19.4|19.53|19.45|19.46|19.38|117
1617002100000|2021-03-29 07:15:00|19.51|19.43|19.72|19.64|19.72|19.64|19.48|19.4|225
1617002400000|2021-03-29 07:20:00|19.71|19.63|19.69|19.61|19.72|19.64|19.62|19.54|406
1617002700000|2021-03-29 07:25:00|19.72|19.64|19.69|19.61|19.77|19.69|19.69|19.61|180
1617003000000|2021-03-29 07:30:00|19.73|19.65|19.74|19.66|19.74|19.66|19.65|19.57|94
1617003300000|2021-03-29 07:35:00|19.73|19.65|19.68|19.6|19.74|19.66|19.66|19.58|64
1617003600000|2021-03-29 07:40:00|19.69|19.61|19.61|19.53|19.69|19.61|19.61|19.53|12
1617003900000|2021-03-29 07:45:00|19.66|19.58|19.6|19.52|19.66|19.58|19.6|19.52|283
1617004200000|2021-03-29 07:50:00|19.61|19.53|19.56|19.48|19.61|19.53|19.53|19.45|76
1617004500000|2021-03-29 07:55:00|19.58|19.5|19.61|19.53|19.61|19.53|19.57|19.49|31
1617004800000|2021-03-29 08:00:00|19.63|19.55|19.69|19.61|19.69|19.61|19.63|19.55|120
1617005100000|2021-03-29 08:05:00|19.71|19.63|19.7|19.62|19.74|19.66|19.7|19.62|71
1617005400000|2021-03-29 08:10:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|36
1617005700000|2021-03-29 08:15:00|19.7|19.62|19.79|19.71|19.79|19.71|19.69|19.61|119
1617006000000|2021-03-29 08:20:00|19.78|19.7|19.74|19.66|19.78|19.7|19.74|19.66|2
1617006300000|2021-03-29 08:25:00|19.73|19.65|19.65|19.57|19.73|19.65|19.65|19.57|120
1617006600000|2021-03-29 08:30:00|19.62|19.54|19.65|19.57|19.66|19.58|19.61|19.53|91
1617006900000|2021-03-29 08:35:00|19.64|19.56|19.66|19.58|19.69|19.61|19.61|19.53|36
1617007200000|2021-03-29 08:40:00|19.65|19.57|19.64|19.56|19.66|19.58|19.61|19.53|109
1617007500000|2021-03-29 08:45:00|19.61|19.53|19.6|19.52|19.64|19.56|19.6|19.52|18
1617007800000|2021-03-29 08:50:00|19.59|19.51|19.59|19.51|19.61|19.53|19.56|19.48|57
1617008100000|2021-03-29 08:55:00|19.6|19.52|19.61|19.53|19.64|19.56|19.6|19.52|25
1617008400000|2021-03-29 09:00:00|19.63|19.55|19.61|19.53|19.64|19.56|19.6|19.52|3
1617008700000|2021-03-29 09:05:00|19.6|19.52|19.56|19.48|19.6|19.52|19.56|19.48|31
1617009000000|2021-03-29 09:10:00|19.58|19.5|19.52|19.44|19.6|19.52|19.51|19.43|97
1617009300000|2021-03-29 09:15:00|19.55|19.47|19.54|19.46|19.56|19.48|19.51|19.43|5
1617009600000|2021-03-29 09:20:00|19.52|19.44|19.51|19.43|19.56|19.48|19.51|19.43|18
1617009900000|2021-03-29 09:25:00|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|85
1617010200000|2021-03-29 09:30:00|19.59|19.51|19.54|19.46|19.6|19.52|19.51|19.43|31
1617010500000|2021-03-29 09:35:00|19.51|19.43|19.51|19.43|19.56|19.48|19.51|19.43|0
1617010800000|2021-03-29 09:40:00|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|0
1617011100000|2021-03-29 09:45:00|19.53|19.45|19.47|19.39|19.53|19.45|19.47|19.39|40
1617011400000|2021-03-29 09:50:00|19.48|19.4|19.43|19.35|19.48|19.4|19.43|19.35|42
1617011700000|2021-03-29 09:55:00|19.4|19.32|19.38|19.3|19.41|19.33|19.38|19.3|68
1617012000000|2021-03-29 10:00:00|19.4|19.32|19.43|19.35|19.43|19.35|19.38|19.3|20
1617012300000|2021-03-29 10:05:00|19.41|19.33|19.38|19.3|19.41|19.33|19.38|19.3|10
1617012600000|2021-03-29 10:10:00|19.37|19.29|19.35|19.27|19.38|19.3|19.35|19.27|45
1617012900000|2021-03-29 10:15:00|19.38|19.3|19.33|19.25|19.39|19.31|19.33|19.25|43
1617013200000|2021-03-29 10:20:00|19.34|19.26|19.37|19.29|19.38|19.3|19.34|19.26|5
1617013500000|2021-03-29 10:25:00|19.38|19.3|19.34|19.26|19.38|19.3|19.33|19.25|10
1617013800000|2021-03-29 10:30:00|19.36|19.28|19.33|19.25|19.38|19.3|19.33|19.25|112
1617014100000|2021-03-29 10:35:00|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|41
1617014400000|2021-03-29 10:40:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1617014700000|2021-03-29 10:45:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|26
1617015000000|2021-03-29 10:50:00|||||||||2000
1617015300000|2021-03-29 10:55:00|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|73
1617015600000|2021-03-29 11:00:00|19.34|19.26|19.29|19.21|19.35|19.27|19.29|19.21|64
1617015900000|2021-03-29 11:05:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|13
1617016200000|2021-03-29 11:10:00|19.34|19.26|19.34|19.26|19.34|19.26|19.32|19.24|330
1617016500000|2021-03-29 11:15:00|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|6
1617016800000|2021-03-29 11:20:00|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|1
1617017100000|2021-03-29 11:25:00|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|18
1617017400000|2021-03-29 11:30:00|19.37|19.29|19.36|19.28|19.39|19.31|19.36|19.28|4
1617017700000|2021-03-29 11:35:00|19.39|19.31|19.39|19.31|19.41|19.33|19.39|19.31|88
1617018000000|2021-03-29 11:40:00|19.36|19.28|19.39|19.31|19.39|19.31|19.36|19.28|121
1617018300000|2021-03-29 11:45:00|19.37|19.29|19.39|19.31|19.41|19.33|19.36|19.28|1
1617018600000|2021-03-29 11:50:00|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|15
1617018900000|2021-03-29 11:55:00|19.4|19.32|19.4|19.32|19.44|19.36|19.39|19.31|80
1617019200000|2021-03-29 12:00:00|||||||||61
1617019500000|2021-03-29 12:05:00|19.39|19.31|19.4|19.32|19.41|19.33|19.39|19.31|50
1617019800000|2021-03-29 12:10:00|19.41|19.33|19.41|19.33|19.44|19.36|19.39|19.31|71
1617020100000|2021-03-29 12:15:00|19.42|19.34|19.49|19.41|19.49|19.41|19.39|19.31|130
1617020400000|2021-03-29 12:20:00|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|68
1617020700000|2021-03-29 12:25:00|19.51|19.43|19.5|19.42|19.54|19.46|19.5|19.42|90
1617021000000|2021-03-29 12:30:00|19.52|19.44|19.51|19.43|19.54|19.46|19.5|19.42|45
1617021300000|2021-03-29 12:35:00|19.5|19.42|19.54|19.46|19.57|19.49|19.5|19.42|67
1617021600000|2021-03-29 12:40:00|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|82
1617021900000|2021-03-29 12:45:00|||||||||68
1617022200000|2021-03-29 12:50:00|||||||||68
1617022500000|2021-03-29 12:55:00|19.55|19.47|19.55|19.47|19.57|19.49|19.55|19.47|22
1617022800000|2021-03-29 13:00:00|19.54|19.46|19.57|19.49|19.57|19.49|19.54|19.46|2
1617023100000|2021-03-29 13:05:00|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|139
1617023400000|2021-03-29 13:10:00|19.54|19.46|19.57|19.49|19.57|19.49|19.54|19.46|118
1617023700000|2021-03-29 13:15:00|19.59|19.51|19.57|19.49|19.59|19.51|19.54|19.46|181
1617024000000|2021-03-29 13:20:00|19.54|19.46|19.58|19.5|19.59|19.51|19.54|19.46|62
1617024300000|2021-03-29 13:25:00|19.56|19.48|19.55|19.47|19.56|19.48|19.54|19.46|22
1617024600000|2021-03-29 13:30:00|19.54|19.46|19.5|19.42|19.57|19.49|19.49|19.41|187
1617024900000|2021-03-29 13:35:00|19.49|19.41|19.49|19.41|19.54|19.46|19.45|19.37|161
1617025200000|2021-03-29 13:40:00|19.46|19.38|19.49|19.41|19.51|19.43|19.44|19.36|88
1617025500000|2021-03-29 13:45:00|19.47|19.39|19.54|19.46|19.57|19.49|19.46|19.38|310
1617025800000|2021-03-29 13:50:00|19.56|19.48|19.56|19.48|19.57|19.49|19.5|19.42|121
1617026100000|2021-03-29 13:55:00|19.58|19.5|19.57|19.49|19.59|19.51|19.54|19.46|128
1617026400000|2021-03-29 14:00:00|19.6|19.52|19.57|19.49|19.65|19.57|19.52|19.44|408
1617026700000|2021-03-29 14:05:00|19.6|19.52|19.72|19.64|19.75|19.67|19.57|19.49|407
1617027000000|2021-03-29 14:10:00|19.74|19.66|19.73|19.65|19.83|19.75|19.7|19.62|348
1617027300000|2021-03-29 14:15:00|19.74|19.66|19.78|19.7|19.83|19.75|19.73|19.65|501
1617027600000|2021-03-29 14:20:00|19.81|19.73|19.91|19.83|19.96|19.88|19.78|19.7|334
1617027900000|2021-03-29 14:25:00|19.96|19.88|19.96|19.88|19.96|19.88|19.83|19.75|163
1617028200000|2021-03-29 14:30:00|19.99|19.91|19.98|19.9|20.01|19.93|19.91|19.83|223
1617028500000|2021-03-29 14:35:00|19.96|19.88|19.86|19.78|19.99|19.91|19.76|19.68|281
1617028800000|2021-03-29 14:40:00|19.87|19.79|19.85|19.77|19.91|19.83|19.82|19.74|46
1617029100000|2021-03-29 14:45:00|19.81|19.73|19.86|19.78|19.89|19.81|19.81|19.73|222
1617029400000|2021-03-29 14:50:00|19.91|19.83|19.91|19.83|19.91|19.83|19.86|19.78|82
1617029700000|2021-03-29 14:55:00|19.9|19.82|19.91|19.83|19.96|19.88|19.86|19.78|198
1617030000000|2021-03-29 15:00:00|19.92|19.84|19.96|19.88|19.96|19.88|19.92|19.84|184
1617030300000|2021-03-29 15:05:00|19.99|19.91|20.04|19.96|20.09|20.01|19.96|19.88|531
1617030600000|2021-03-29 15:10:00|20.01|19.93|20.01|19.93|20.09|20.01|19.91|19.83|892
1617030900000|2021-03-29 15:15:00|20.03|19.95|19.99|19.91|20.06|19.98|19.99|19.91|208
1617031200000|2021-03-29 15:20:00|20|19.92|19.97|19.89|20.04|19.96|19.91|19.83|2050
1617031500000|2021-03-29 15:25:00|19.95|19.87|19.96|19.88|19.99|19.91|19.93|19.85|3027
1617031800000|2021-03-29 15:30:00|19.98|19.9|19.89|19.81|19.98|19.9|19.84|19.76|512
1617032100000|2021-03-29 15:35:00|19.93|19.85|19.93|19.85|19.98|19.9|19.9|19.82|162
1617032400000|2021-03-29 15:40:00|19.91|19.83|19.88|19.8|19.93|19.85|19.84|19.76|82
1617032700000|2021-03-29 15:45:00|19.89|19.81|19.93|19.85|19.93|19.85|19.88|19.8|27
1617033000000|2021-03-29 15:50:00|19.98|19.9|19.85|19.77|19.98|19.9|19.84|19.76|136
1617033300000|2021-03-29 15:55:00|19.82|19.74|19.88|19.8|19.88|19.8|19.81|19.73|129
1617033600000|2021-03-29 16:00:00|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|33
1617033900000|2021-03-29 16:05:00|19.94|19.86|20.06|19.98|20.11|20.03|19.91|19.83|246
1617034200000|2021-03-29 16:10:00|20.04|19.96|20.06|19.98|20.11|20.03|20.01|19.93|21
1617034500000|2021-03-29 16:15:00|20.07|19.99|20.09|20.01|20.14|20.06|20.01|19.93|11
1617034800000|2021-03-29 16:20:00|20.07|19.99|20.05|19.97|20.09|20.01|20.01|19.93|16
1617035100000|2021-03-29 16:25:00|20.04|19.96|19.99|19.91|20.09|20.01|19.96|19.88|89
1617035400000|2021-03-29 16:30:00|19.97|19.89|19.94|19.86|20.02|19.94|19.91|19.83|40
1617035700000|2021-03-29 16:35:00|19.96|19.88|19.91|19.83|19.96|19.88|19.84|19.76|13
1617036000000|2021-03-29 16:40:00|19.89|19.81|19.78|19.7|19.91|19.83|19.76|19.68|36
1617036300000|2021-03-29 16:45:00|19.76|19.68|19.84|19.76|19.86|19.78|19.76|19.68|14
1617036600000|2021-03-29 16:50:00|19.82|19.74|19.81|19.73|19.89|19.81|19.8|19.72|52
1617036900000|2021-03-29 16:55:00|19.79|19.71|19.83|19.75|19.86|19.78|19.77|19.69|20
1617037200000|2021-03-29 17:00:00|19.84|19.76|19.68|19.6|19.85|19.77|19.68|19.6|9
1617037500000|2021-03-29 17:05:00|19.7|19.62|19.8|19.72|19.8|19.72|19.67|19.59|47
1617037800000|2021-03-29 17:10:00|19.79|19.71|19.8|19.72|19.8|19.72|19.71|19.63|14
1617038100000|2021-03-29 17:15:00|19.79|19.71|19.82|19.74|19.83|19.75|19.78|19.7|28
1617038400000|2021-03-29 17:20:00|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|0
1617038700000|2021-03-29 17:25:00|19.81|19.73|19.84|19.76|19.84|19.76|19.81|19.73|5
1617039000000|2021-03-29 17:30:00|19.86|19.78|19.73|19.65|19.86|19.78|19.73|19.65|8
1617039300000|2021-03-29 17:35:00|19.75|19.67|19.68|19.6|19.78|19.7|19.68|19.6|0
1617039600000|2021-03-29 17:40:00|19.7|19.62|19.65|19.57|19.7|19.62|19.63|19.55|0
1617039900000|2021-03-29 17:45:00|19.66|19.58|19.6|19.52|19.68|19.6|19.58|19.5|5
1617040200000|2021-03-29 17:50:00|19.57|19.49|19.66|19.58|19.66|19.58|19.54|19.46|10
1617040500000|2021-03-29 17:55:00|19.68|19.6|19.81|19.73|19.81|19.73|19.67|19.59|52
1617040800000|2021-03-29 18:00:00|19.79|19.71|19.85|19.77|19.86|19.78|19.75|19.67|30
1617041100000|2021-03-29 18:05:00|19.83|19.75|19.81|19.73|19.87|19.79|19.81|19.73|21
1617041400000|2021-03-29 18:10:00|19.82|19.74|19.8|19.72|19.91|19.83|19.8|19.72|47
1617041700000|2021-03-29 18:15:00|19.82|19.74|19.86|19.78|19.87|19.79|19.8|19.72|2
1617042000000|2021-03-29 18:20:00|19.84|19.76|19.8|19.72|19.86|19.78|19.79|19.71|1
1617042300000|2021-03-29 18:25:00|19.82|19.74|19.82|19.74|19.86|19.78|19.82|19.74|22
1617042600000|2021-03-29 18:30:00|19.83|19.75|19.91|19.83|19.95|19.87|19.8|19.72|40
1617042900000|2021-03-29 18:35:00|19.92|19.84|19.88|19.8|19.95|19.87|19.88|19.8|13
1617043200000|2021-03-29 18:40:00|19.9|19.82|19.86|19.78|19.9|19.82|19.83|19.75|0
1617043500000|2021-03-29 18:45:00|19.85|19.77|19.81|19.73|19.86|19.78|19.73|19.65|5
1617043800000|2021-03-29 18:50:00|19.82|19.74|19.85|19.77|19.88|19.8|19.81|19.73|14
1617044100000|2021-03-29 18:55:00|19.83|19.75|19.94|19.86|19.97|19.89|19.83|19.75|63
1617044400000|2021-03-29 19:00:00|19.93|19.85|19.79|19.71|19.93|19.85|19.75|19.6|46
1617044700000|2021-03-29 19:05:00|19.77|19.69|19.86|19.78|19.91|19.79|19.75|19.61|13
1617045000000|2021-03-29 19:10:00|19.88|19.8|19.85|19.77|19.96|19.83|19.8|19.71|0
1617045300000|2021-03-29 19:15:00|19.82|19.74|19.81|19.73|19.85|19.77|19.76|19.68|0
1617045600000|2021-03-29 19:20:00|19.82|19.74|19.73|19.65|19.87|19.79|19.73|19.65|0
1617045900000|2021-03-29 19:25:00|19.72|19.64|19.79|19.71|19.8|19.72|19.72|19.64|0
1617046200000|2021-03-29 19:30:00|19.8|19.72|19.86|19.78|19.87|19.79|19.8|19.72|10
1617046500000|2021-03-29 19:35:00|19.85|19.77|19.81|19.73|19.85|19.77|19.8|19.72|1
1617046800000|2021-03-29 19:40:00|19.84|19.76|19.92|19.84|19.94|19.84|19.82|19.69|3
1617047100000|2021-03-29 19:45:00|19.93|19.85|19.9|19.82|19.93|19.85|19.83|19.75|11
1617047400000|2021-03-29 19:50:00|19.89|19.81|19.84|19.76|19.93|19.81|19.82|19.68|3
1617047700000|2021-03-29 19:55:00|19.85|19.77|19.88|19.63|19.88|19.77|19.77|19.63|26
1617063300000|2021-03-30 00:15:00|19.81|19.56|19.75|19.67|19.86|19.7|19.75|19.56|1
1617063600000|2021-03-30 00:20:00|19.82|19.57|19.82|19.57|19.82|19.57|19.82|19.57|0
1617063900000|2021-03-30 00:25:00|19.75|19.67|19.86|19.61|19.86|19.68|19.75|19.6|0
1617064500000|2021-03-30 00:35:00|19.75|19.67|19.86|19.61|19.86|19.68|19.75|19.57|0
1617065100000|2021-03-30 00:45:00|19.88|19.63|19.85|19.77|19.91|19.77|19.85|19.61|0
1617065400000|2021-03-30 00:50:00|19.83|19.75|19.86|19.61|19.89|19.77|19.83|19.61|0
1617065700000|2021-03-30 00:55:00|19.89|19.64|19.85|19.77|19.89|19.77|19.79|19.61|0
1617066000000|2021-03-30 01:00:00|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1617066300000|2021-03-30 01:05:00|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1617066600000|2021-03-30 01:10:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1617067200000|2021-03-30 01:20:00|19.86|19.78|19.85|19.77|19.88|19.8|19.85|19.77|0
1617067800000|2021-03-30 01:30:00|19.86|19.78|19.88|19.8|19.88|19.8|19.85|19.77|0
1617068100000|2021-03-30 01:35:00|19.85|19.77|19.88|19.8|19.88|19.8|19.85|19.77|0
1617068400000|2021-03-30 01:40:00|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1617068700000|2021-03-30 01:45:00|19.86|19.78|19.85|19.77|19.88|19.8|19.85|19.77|0
1617069000000|2021-03-30 01:50:00|19.91|19.66|19.85|19.77|19.91|19.77|19.84|19.66|0
1617069300000|2021-03-30 01:55:00|19.84|19.76|19.85|19.77|19.91|19.77|19.84|19.66|0
1617069600000|2021-03-30 02:00:00|19.91|19.66|19.8|19.72|19.91|19.77|19.8|19.66|0
1617069900000|2021-03-30 02:05:00|19.91|19.66|19.8|19.72|19.91|19.72|19.8|19.66|0
1617070500000|2021-03-30 02:15:00|19.86|19.61|19.82|19.57|19.86|19.67|19.75|19.57|0
1617071400000|2021-03-30 02:30:00|19.71|19.63|19.78|19.53|19.78|19.63|19.71|19.53|0
1617072300000|2021-03-30 02:45:00|19.82|19.57|19.82|19.57|19.82|19.57|19.82|19.57|0
1617072600000|2021-03-30 02:50:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1617072900000|2021-03-30 02:55:00|19.77|19.69|19.83|19.75|19.83|19.75|19.77|19.69|2
1617073200000|2021-03-30 03:00:00|19.82|19.74|19.85|19.6|19.86|19.74|19.82|19.6|0
1617073500000|2021-03-30 03:05:00|19.84|19.59|19.82|19.57|19.84|19.59|19.82|19.57|0
1617074100000|2021-03-30 03:15:00|19.81|19.56|19.78|19.53|19.81|19.56|19.78|19.53|0
1617074400000|2021-03-30 03:20:00|19.8|19.55|19.78|19.53|19.8|19.55|19.78|19.53|0
1617074700000|2021-03-30 03:25:00|19.8|19.55|19.78|19.53|19.8|19.55|19.78|19.53|0
1617075000000|2021-03-30 03:30:00|19.79|19.54|19.79|19.54|19.79|19.54|19.79|19.54|0
1617075300000|2021-03-30 03:35:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1617075600000|2021-03-30 03:40:00|19.79|19.54|19.69|19.61|19.79|19.61|19.69|19.54|0
1617076500000|2021-03-30 03:55:00|19.79|19.54|19.69|19.61|19.79|19.61|19.69|19.54|0
1617076800000|2021-03-30 04:00:00|19.79|19.54|19.69|19.61|19.79|19.61|19.69|19.54|0
1617077100000|2021-03-30 04:05:00|19.79|19.54|19.79|19.54|19.79|19.61|19.69|19.54|0
1617077700000|2021-03-30 04:15:00|19.69|19.61|19.79|19.54|19.79|19.61|19.69|19.54|0
1617078000000|2021-03-30 04:20:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1617078300000|2021-03-30 04:25:00|19.79|19.54|19.79|19.54|19.79|19.54|19.79|19.54|0
1617078600000|2021-03-30 04:30:00|19.82|19.57|19.8|19.55|19.84|19.65|19.73|19.55|0
1617078900000|2021-03-30 04:35:00|19.69|19.61|19.8|19.55|19.8|19.61|19.69|19.54|0
1617079200000|2021-03-30 04:40:00|19.79|19.54|19.69|19.61|19.79|19.61|19.69|19.54|0
1617080100000|2021-03-30 04:55:00|19.79|19.54|19.79|19.54|19.8|19.55|19.79|19.54|0
1617080400000|2021-03-30 05:00:00|19.8|19.55|19.83|19.58|19.84|19.59|19.8|19.55|10
1617081000000|2021-03-30 05:10:00|19.82|19.57|19.75|19.67|19.86|19.68|19.75|19.57|0
1617081300000|2021-03-30 05:15:00|19.82|19.57|19.75|19.67|19.82|19.67|19.75|19.57|0
1617081600000|2021-03-30 05:20:00|19.85|19.6|19.75|19.67|19.86|19.69|19.75|19.58|0
1617082200000|2021-03-30 05:30:00|19.82|19.57|19.82|19.57|19.82|19.67|19.75|19.57|0
1617082500000|2021-03-30 05:35:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1617083100000|2021-03-30 05:45:00|19.82|19.57|19.82|19.57|19.82|19.67|19.75|19.57|0
1617083400000|2021-03-30 05:50:00|19.72|19.64|19.72|19.64|19.79|19.64|19.72|19.54|0
1617083700000|2021-03-30 05:55:00|19.79|19.54|19.72|19.64|19.79|19.64|19.72|19.54|0
1617084000000|2021-03-30 06:00:00|19.69|19.61|19.67|19.59|19.7|19.62|19.67|19.59|4
1617084300000|2021-03-30 06:05:00|19.69|19.61|19.67|19.59|19.69|19.61|19.64|19.56|39
1617084600000|2021-03-30 06:10:00|19.65|19.57|19.69|19.61|19.69|19.61|19.65|19.57|0
1617084900000|2021-03-30 06:15:00|19.68|19.6|19.61|19.53|19.68|19.6|19.59|19.51|10
1617085200000|2021-03-30 06:20:00|19.59|19.51|19.63|19.55|19.64|19.56|19.59|19.51|2
1617085500000|2021-03-30 06:25:00|19.64|19.56|19.69|19.61|19.72|19.64|19.64|19.56|4
1617085800000|2021-03-30 06:30:00|19.68|19.6|19.72|19.64|19.72|19.64|19.66|19.58|19
1617086100000|2021-03-30 06:35:00|19.71|19.63|19.71|19.63|19.72|19.64|19.67|19.59|0
1617086400000|2021-03-30 06:40:00|19.72|19.64|19.71|19.63|19.72|19.64|19.69|19.61|0
1617086700000|2021-03-30 06:45:00|19.72|19.64|19.67|19.59|19.72|19.64|19.67|19.59|0
1617087000000|2021-03-30 06:50:00|19.69|19.61|19.68|19.6|19.69|19.61|19.66|19.58|38
1617087300000|2021-03-30 06:55:00|19.69|19.61|19.73|19.65|19.73|19.65|19.69|19.61|52
1617087600000|2021-03-30 07:00:00|19.71|19.63|19.64|19.56|19.71|19.63|19.62|19.54|91
1617087900000|2021-03-30 07:05:00|19.66|19.58|19.64|19.56|19.68|19.6|19.59|19.51|24
1617088200000|2021-03-30 07:10:00|19.67|19.59|19.6|19.52|19.67|19.59|19.6|19.52|74
1617088500000|2021-03-30 07:15:00|19.57|19.49|19.55|19.47|19.6|19.52|19.55|19.47|116
1617088800000|2021-03-30 07:20:00|19.52|19.44|19.51|19.43|19.55|19.47|19.48|19.4|117
1617089100000|2021-03-30 07:25:00|19.52|19.44|19.55|19.47|19.55|19.47|19.52|19.44|51
1617089400000|2021-03-30 07:30:00|19.53|19.45|19.52|19.44|19.57|19.49|19.52|19.44|243
1617089700000|2021-03-30 07:35:00|19.53|19.45|19.57|19.49|19.57|19.49|19.52|19.44|12
1617090000000|2021-03-30 07:40:00|19.55|19.47|19.58|19.5|19.59|19.51|19.53|19.45|47
1617090300000|2021-03-30 07:45:00|19.57|19.49|19.61|19.53|19.62|19.54|19.57|19.49|114
1617090600000|2021-03-30 07:50:00|19.62|19.54|19.62|19.54|19.63|19.55|19.6|19.52|1
1617090900000|2021-03-30 07:55:00|19.65|19.57|19.62|19.54|19.65|19.57|19.62|19.54|33
1617091200000|2021-03-30 08:00:00|19.57|19.49|19.58|19.5|19.6|19.52|19.57|19.49|102
1617091500000|2021-03-30 08:05:00|19.6|19.52|19.61|19.53|19.61|19.53|19.57|19.49|6
1617091800000|2021-03-30 08:10:00|19.62|19.54|19.7|19.62|19.7|19.62|19.62|19.54|1
1617092100000|2021-03-30 08:15:00|||||||||43
1617092700000|2021-03-30 08:25:00|19.73|19.65|19.66|19.58|19.75|19.67|19.65|19.57|34
1617093000000|2021-03-30 08:30:00|19.67|19.59|19.7|19.62|19.7|19.62|19.67|19.59|11
1617093300000|2021-03-30 08:35:00|19.71|19.63|19.7|19.62|19.73|19.65|19.7|19.62|9
1617093600000|2021-03-30 08:40:00|19.72|19.64|19.74|19.66|19.74|19.66|19.71|19.63|13
1617093900000|2021-03-30 08:45:00|19.75|19.67|19.7|19.62|19.75|19.67|19.7|19.62|43
1617094500000|2021-03-30 08:55:00|19.71|19.63|19.73|19.65|19.75|19.67|19.71|19.63|120
1617094800000|2021-03-30 09:00:00|19.75|19.67|19.75|19.67|19.75|19.67|19.73|19.65|0
1617095400000|2021-03-30 09:10:00|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|3
1617095700000|2021-03-30 09:15:00|19.71|19.63|19.72|19.64|19.75|19.67|19.71|19.63|2
1617096000000|2021-03-30 09:20:00|19.71|19.63|19.67|19.59|19.71|19.63|19.67|19.59|50
1617096300000|2021-03-30 09:25:00|19.7|19.62|19.7|19.62|19.7|19.62|19.67|19.59|104
1617096600000|2021-03-30 09:30:00|19.73|19.65|19.7|19.62|19.75|19.67|19.7|19.62|12
1617096900000|2021-03-30 09:35:00|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|6
1617097200000|2021-03-30 09:40:00|19.71|19.63|19.71|19.63|19.71|19.63|19.7|19.62|1
1617097500000|2021-03-30 09:45:00|19.73|19.65|19.7|19.62|19.75|19.67|19.7|19.62|26
1617098700000|2021-03-30 10:05:00|19.68|19.6|19.67|19.59|19.7|19.62|19.67|19.59|128
1617099000000|2021-03-30 10:10:00|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|21
1617099900000|2021-03-30 10:25:00|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|99
1617100200000|2021-03-30 10:30:00|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|0
1617100500000|2021-03-30 10:35:00|19.66|19.58|19.64|19.56|19.67|19.59|19.64|19.56|44
1617100800000|2021-03-30 10:40:00|19.66|19.58|19.72|19.64|19.72|19.64|19.64|19.56|7
1617101100000|2021-03-30 10:45:00|19.73|19.65|19.76|19.68|19.76|19.68|19.73|19.65|81
1617101400000|2021-03-30 10:50:00|19.75|19.67|19.79|19.71|19.79|19.71|19.75|19.67|44
1617101700000|2021-03-30 10:55:00|19.78|19.7|19.76|19.68|19.79|19.71|19.76|19.68|22
1617102000000|2021-03-30 11:00:00|19.79|19.71|19.8|19.72|19.84|19.76|19.79|19.71|28
1617102300000|2021-03-30 11:05:00|19.81|19.73|19.84|19.76|19.84|19.76|19.81|19.73|38
1617102600000|2021-03-30 11:10:00|19.83|19.75|19.86|19.78|19.86|19.78|19.81|19.73|3
1617102900000|2021-03-30 11:15:00|19.89|19.81|19.92|19.84|19.94|19.86|19.89|19.81|133
1617103200000|2021-03-30 11:20:00|19.93|19.85|19.89|19.81|19.94|19.86|19.89|19.81|50
1617103500000|2021-03-30 11:25:00|19.85|19.77|19.84|19.76|19.89|19.81|19.84|19.76|183
1617103800000|2021-03-30 11:30:00|19.86|19.78|19.84|19.76|19.88|19.8|19.83|19.75|39
1617104100000|2021-03-30 11:35:00|19.88|19.8|19.88|19.8|19.89|19.81|19.85|19.77|7
1617104400000|2021-03-30 11:40:00|19.89|19.81|19.92|19.84|19.97|19.89|19.89|19.81|574
1617104700000|2021-03-30 11:45:00|19.94|19.86|19.92|19.84|19.96|19.88|19.92|19.84|8
1617105300000|2021-03-30 11:55:00|||||||||76
1617105600000|2021-03-30 12:00:00|||||||||16
1617105900000|2021-03-30 12:05:00|19.88|19.8|19.84|19.76|19.88|19.8|19.8|19.72|123
1617106200000|2021-03-30 12:10:00|19.83|19.75|19.79|19.71|19.84|19.76|19.79|19.71|12
1617106500000|2021-03-30 12:15:00|19.81|19.73|19.79|19.71|19.83|19.75|19.79|19.71|3
1617106800000|2021-03-30 12:20:00|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|1
1617107100000|2021-03-30 12:25:00|19.77|19.69|19.78|19.7|19.78|19.7|19.74|19.66|320
1617107400000|2021-03-30 12:30:00|19.77|19.69|19.85|19.77|19.86|19.78|19.77|19.69|28
1617108000000|2021-03-30 12:40:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1617108300000|2021-03-30 12:45:00|19.88|19.8|19.82|19.74|19.88|19.8|19.82|19.74|32
1617108600000|2021-03-30 12:50:00|19.81|19.73|19.81|19.73|19.81|19.73|19.8|19.72|0
1617108900000|2021-03-30 12:55:00|19.78|19.7|19.76|19.68|19.8|19.72|19.75|19.67|50
1617109200000|2021-03-30 13:00:00|19.8|19.72|19.75|19.67|19.8|19.72|19.75|19.67|22
1617109500000|2021-03-30 13:05:00|19.76|19.68|19.75|19.67|19.76|19.68|19.72|19.64|165
1617109800000|2021-03-30 13:10:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|114
1617110100000|2021-03-30 13:15:00|19.71|19.63|19.67|19.59|19.71|19.63|19.67|19.59|12
1617110400000|2021-03-30 13:20:00|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|13
1617110700000|2021-03-30 13:25:00|19.7|19.62|19.67|19.59|19.7|19.62|19.67|19.59|98
1617111000000|2021-03-30 13:30:00|19.66|19.58|19.67|19.59|19.71|19.63|19.64|19.56|169
1617111300000|2021-03-30 13:35:00|19.71|19.63|19.67|19.59|19.71|19.63|19.63|19.55|341
1617111600000|2021-03-30 13:40:00|19.7|19.62|19.74|19.66|19.75|19.67|19.67|19.59|237
1617111900000|2021-03-30 13:45:00|19.75|19.67|19.8|19.72|19.83|19.75|19.74|19.66|37
1617112200000|2021-03-30 13:50:00|19.82|19.74|19.84|19.76|19.88|19.8|19.8|19.72|97
1617112500000|2021-03-30 13:55:00|19.83|19.75|19.76|19.68|19.85|19.77|19.76|19.68|141
1617112800000|2021-03-30 14:00:00|19.79|19.71|19.79|19.71|19.83|19.75|19.76|19.68|133
1617113100000|2021-03-30 14:05:00|19.78|19.7|19.79|19.71|19.84|19.76|19.75|19.67|342
1617113400000|2021-03-30 14:10:00|19.8|19.72|19.78|19.7|19.8|19.72|19.75|19.67|84
1617113700000|2021-03-30 14:15:00|19.8|19.72|19.88|19.8|19.88|19.8|19.8|19.72|34
1617114000000|2021-03-30 14:20:00|19.9|19.82|19.89|19.81|19.97|19.89|19.89|19.81|166
1617114300000|2021-03-30 14:25:00|19.9|19.82|19.8|19.72|19.9|19.82|19.79|19.71|225
1617114600000|2021-03-30 14:30:00|19.78|19.7|19.73|19.65|19.8|19.72|19.73|19.65|83
1617114900000|2021-03-30 14:35:00|19.75|19.67|19.78|19.7|19.78|19.7|19.73|19.65|220
1617115200000|2021-03-30 14:40:00|19.75|19.67|19.68|19.6|19.78|19.7|19.65|19.57|247
1617115500000|2021-03-30 14:45:00|19.7|19.62|19.68|19.6|19.73|19.65|19.66|19.58|57
1617115800000|2021-03-30 14:50:00|19.66|19.58|19.73|19.65|19.74|19.66|19.63|19.55|145
1617116100000|2021-03-30 14:55:00|19.74|19.66|19.7|19.62|19.75|19.67|19.68|19.6|640
1617116400000|2021-03-30 15:00:00|19.68|19.6|19.68|19.6|19.72|19.64|19.65|19.57|310
1617116700000|2021-03-30 15:05:00|19.69|19.61|19.69|19.61|19.73|19.65|19.68|19.6|37
1617117000000|2021-03-30 15:10:00|19.72|19.64|19.7|19.62|19.73|19.65|19.68|19.6|202
1617117300000|2021-03-30 15:15:00|19.69|19.61|19.73|19.65|19.73|19.65|19.69|19.61|107
1617117600000|2021-03-30 15:20:00|19.75|19.67|19.73|19.65|19.78|19.7|19.73|19.65|305
1617117900000|2021-03-30 15:25:00|19.76|19.68|19.63|19.55|19.76|19.68|19.63|19.55|458
1617118200000|2021-03-30 15:30:00|19.66|19.58|19.67|19.59|19.68|19.6|19.61|19.53|431
1617118500000|2021-03-30 15:35:00|19.68|19.6|19.6|19.52|19.68|19.6|19.6|19.52|213
1617118800000|2021-03-30 15:40:00|19.59|19.51|19.42|19.34|19.6|19.52|19.42|19.34|265
1617119100000|2021-03-30 15:45:00|19.39|19.31|19.47|19.39|19.48|19.4|19.38|19.3|127
1617119400000|2021-03-30 15:50:00|19.5|19.42|19.57|19.49|19.57|19.49|19.42|19.34|261
1617119700000|2021-03-30 15:55:00|19.6|19.52|19.48|19.4|19.6|19.52|19.48|19.4|156
1617120000000|2021-03-30 16:00:00|19.5|19.42|19.5|19.42|19.54|19.46|19.42|19.34|121
1617120300000|2021-03-30 16:05:00|19.45|19.37|19.5|19.42|19.55|19.47|19.45|19.37|27
1617120600000|2021-03-30 16:10:00|19.53|19.45|19.5|19.42|19.56|19.48|19.5|19.42|16
1617120900000|2021-03-30 16:15:00|19.53|19.45|19.71|19.63|19.71|19.63|19.5|19.42|66
1617121200000|2021-03-30 16:20:00|19.74|19.66|19.66|19.58|19.77|19.69|19.64|19.56|178
1617121500000|2021-03-30 16:25:00|19.67|19.59|19.58|19.5|19.7|19.62|19.58|19.5|0
1617121800000|2021-03-30 16:30:00|19.59|19.51|19.57|19.49|19.61|19.53|19.53|19.45|0
1617122100000|2021-03-30 16:35:00|19.59|19.51|19.48|19.4|19.63|19.55|19.48|19.4|4
1617122400000|2021-03-30 16:40:00|19.49|19.41|19.56|19.48|19.56|19.48|19.48|19.4|0
1617122700000|2021-03-30 16:45:00|19.57|19.49|19.54|19.46|19.58|19.5|19.51|19.43|0
1617123000000|2021-03-30 16:50:00|19.56|19.48|19.48|19.4|19.61|19.53|19.45|19.37|18
1617123300000|2021-03-30 16:55:00|19.46|19.38|19.43|19.35|19.49|19.41|19.43|19.35|26
1617123600000|2021-03-30 17:00:00|19.41|19.33|19.49|19.41|19.56|19.48|19.41|19.33|14
1617123900000|2021-03-30 17:05:00|19.48|19.4|19.45|19.37|19.54|19.46|19.44|19.36|4
1617124200000|2021-03-30 17:10:00|19.47|19.39|19.4|19.32|19.47|19.39|19.4|19.32|0
1617124500000|2021-03-30 17:15:00|19.35|19.27|19.35|19.27|19.36|19.28|19.32|19.24|12
1617124800000|2021-03-30 17:20:00|19.34|19.26|19.25|19.17|19.34|19.26|19.25|19.17|47
1617125100000|2021-03-30 17:25:00|19.26|19.18|19.28|19.2|19.3|19.22|19.25|19.17|17
1617125400000|2021-03-30 17:30:00|19.3|19.22|19.3|19.22|19.31|19.23|19.28|19.2|26
1617125700000|2021-03-30 17:35:00|19.28|19.2|19.19|19.11|19.28|19.2|19.17|19.09|55
1617126000000|2021-03-30 17:40:00|19.21|19.13|19.2|19.12|19.22|19.14|19.19|19.11|4
1617126300000|2021-03-30 17:45:00|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|3
1617126600000|2021-03-30 17:50:00|19.12|19.04|19.18|19.1|19.18|19.1|19.1|19.02|10
1617126900000|2021-03-30 17:55:00|19.17|19.09|19.23|19.15|19.23|19.15|19.17|19.09|0
1617127200000|2021-03-30 18:00:00|19.24|19.16|19.24|19.16|19.31|19.23|19.21|19.13|6
1617127500000|2021-03-30 18:05:00|19.22|19.14|19.15|19.07|19.24|19.16|19.15|19.07|1
1617127800000|2021-03-30 18:10:00|19.16|19.08|19.14|19.06|19.23|19.15|19.12|19.04|1
1617128100000|2021-03-30 18:15:00|19.15|19.07|19.15|19.07|19.16|19.08|19.07|18.99|74
1617128400000|2021-03-30 18:20:00|19.13|19.05|19.17|19.09|19.22|19.14|19.11|19.03|8
1617128700000|2021-03-30 18:25:00|19.14|19.06|19.16|19.08|19.16|19.08|19.12|19.04|16
1617129000000|2021-03-30 18:30:00|19.13|19.05|19.11|19.03|19.15|19.07|19.11|19.03|11
1617129300000|2021-03-30 18:35:00|19.12|19.04|19.14|19.06|19.14|19.06|19.11|19.03|0
1617129600000|2021-03-30 18:40:00|19.16|19.08|19.16|19.08|19.17|19.09|19.12|19.04|65
1617129900000|2021-03-30 18:45:00|19.14|19.06|19.14|19.06|19.17|19.09|19.14|19.06|2
1617130200000|2021-03-30 18:50:00|19.12|19.04|19.06|18.98|19.14|19.06|19.06|18.98|12
1617130500000|2021-03-30 18:55:00|19.07|18.99|19.06|18.98|19.11|19.03|19.04|18.96|25
1617130800000|2021-03-30 19:00:00|19.07|18.99|19.03|18.95|19.1|19.02|18.99|18.91|3
1617131100000|2021-03-30 19:05:00|19.04|18.96|19.09|19.01|19.09|19.01|19.04|18.96|1
1617131400000|2021-03-30 19:10:00|19.07|18.99|19.05|18.97|19.07|18.99|19.04|18.96|5
1617131700000|2021-03-30 19:15:00|19.03|18.95|19.09|19.01|19.09|19.01|19.03|18.95|25
1617132000000|2021-03-30 19:20:00|19.07|18.99|19.02|18.94|19.09|19.01|19.02|18.94|28
1617132300000|2021-03-30 19:25:00|19.01|18.93|19.02|18.94|19.05|18.97|19.01|18.93|41
1617132600000|2021-03-30 19:30:00|19.01|18.93|18.98|18.9|19.01|18.93|18.98|18.9|31
1617132900000|2021-03-30 19:35:00|19|18.92|19.03|18.95|19.05|18.97|19|18.92|82
1617133200000|2021-03-30 19:40:00|19.05|18.97|19.05|18.97|19.06|18.98|19.03|18.95|0
1617133500000|2021-03-30 19:45:00|19.03|18.95|19.04|18.96|19.05|18.97|19.03|18.95|0
1617133800000|2021-03-30 19:50:00|19.05|18.97|19.04|18.96|19.1|19.02|19|18.92|39
1617134100000|2021-03-30 19:55:00|19.05|18.97|18.97|18.89|19.14|19.06|18.97|18.89|130
1617149700000|2021-03-31 00:15:00|18.54|18.24|19.27|18.97|19.27|19.15|18.54|18.24|0
1617150000000|2021-03-31 00:20:00|19.24|18.94|19.25|18.95|19.27|18.97|19.24|18.94|0
1617150300000|2021-03-31 00:25:00|19.24|18.94|19.19|18.94|19.24|18.95|19.19|18.94|0
1617150600000|2021-03-31 00:30:00|19.09|19.01|19.19|18.94|19.19|19.01|19.09|18.94|0
1617151200000|2021-03-31 00:40:00|19.09|19.01|19.19|18.94|19.19|19.01|19.09|18.94|0
1617152400000|2021-03-31 01:00:00|19.09|19.01|19.19|18.94|19.19|19.01|19.09|18.94|0
1617152700000|2021-03-31 01:05:00|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1617153000000|2021-03-31 01:10:00|19.09|19.01|19.09|19.01|19.09|19.01|19.08|19|0
1617153300000|2021-03-31 01:15:00|19.08|19|19.11|18.86|19.11|19|19.01|18.86|1
1617153900000|2021-03-31 01:25:00|19.04|18.96|19.14|18.89|19.14|18.96|19.04|18.87|0
1617154200000|2021-03-31 01:30:00|19.15|18.9|19.14|18.89|19.19|19|19.08|18.89|0
1617154500000|2021-03-31 01:35:00|19.15|18.9|19.16|18.91|19.16|18.97|19.04|18.89|0
1617154800000|2021-03-31 01:40:00|19.09|19.01|19.19|18.94|19.19|19.01|19.09|18.91|0
1617155100000|2021-03-31 01:45:00|19.18|18.93|19.18|18.93|19.18|18.93|19.18|18.93|0
1617155400000|2021-03-31 01:50:00|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1617156000000|2021-03-31 02:00:00|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1617156300000|2021-03-31 02:05:00|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1617156600000|2021-03-31 02:10:00|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1617156900000|2021-03-31 02:15:00|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1617157200000|2021-03-31 02:20:00|19.19|18.94|19.2|18.95|19.2|18.95|19.18|18.93|0
1617157800000|2021-03-31 02:30:00|19.22|18.97|19.2|18.95|19.23|18.98|19.2|18.95|0
1617158100000|2021-03-31 02:35:00|19.22|18.97|19.27|19.02|19.27|19.02|19.22|18.97|0
1617158400000|2021-03-31 02:40:00|19.26|19.01|19.26|19.01|19.26|19.01|19.26|19.01|0
1617158700000|2021-03-31 02:45:00|19.23|18.98|19.27|19.02|19.27|19.02|19.23|18.98|0
1617159000000|2021-03-31 02:50:00|19.28|19.03|19.27|19.02|19.31|19.04|19.27|19.01|0
1617159300000|2021-03-31 02:55:00|19.26|19.01|19.27|19.02|19.27|19.02|19.22|18.97|0
1617159600000|2021-03-31 03:00:00|19.22|18.97|19.23|18.98|19.26|19.01|19.21|18.94|0
1617159900000|2021-03-31 03:05:00|19.27|19.02|19.23|18.98|19.27|19.02|19.23|18.98|0
1617160200000|2021-03-31 03:10:00|19.21|18.96|19.21|18.96|19.24|18.98|19.21|18.94|0
1617161100000|2021-03-31 03:25:00|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1617161700000|2021-03-31 03:35:00|19.19|18.94|19.18|18.93|19.22|18.96|19.18|18.92|0
1617162300000|2021-03-31 03:45:00|19.19|18.94|19.21|18.96|19.21|18.96|19.19|18.94|0
1617163500000|2021-03-31 04:05:00|19.19|18.94|19.18|18.93|19.21|18.96|19.18|18.93|0
1617164400000|2021-03-31 04:20:00|19.19|18.94|19.18|18.93|19.21|18.96|19.18|18.93|0
1617165000000|2021-03-31 04:30:00|19.19|18.94|19.18|18.93|19.22|18.96|19.18|18.92|0
1617165900000|2021-03-31 04:45:00|19.21|18.96|19.21|18.96|19.21|18.96|19.21|18.96|0
1617166200000|2021-03-31 04:50:00|19.22|18.97|19.22|18.97|19.22|18.97|19.21|18.96|0
1617166500000|2021-03-31 04:55:00|19.21|18.96|19.21|18.96|19.22|18.97|19.21|18.96|0
1617166800000|2021-03-31 05:00:00|19.22|18.97|19.24|18.99|19.25|18.99|19.21|18.95|0
1617167100000|2021-03-31 05:05:00|19.27|19.02|19.27|19.02|19.27|19.02|19.26|19.01|0
1617167400000|2021-03-31 05:10:00|19.26|19.01|19.24|18.99|19.26|19.01|19.24|18.99|0
1617167700000|2021-03-31 05:15:00|19.25|19|19.27|19.02|19.27|19.02|19.24|18.99|0
1617168000000|2021-03-31 05:20:00|19.26|19.01|19.21|18.96|19.26|19.01|19.21|18.96|0
1617168600000|2021-03-31 05:30:00|19.22|18.97|19.21|18.96|19.27|19.02|19.2|18.95|0
1617168900000|2021-03-31 05:35:00|19.2|18.95|19.21|18.96|19.21|18.96|19.2|18.95|0
1617169200000|2021-03-31 05:40:00|||||||||2
1617169500000|2021-03-31 05:45:00|19.22|18.97|19.22|18.97|19.22|18.97|19.22|18.97|0
1617169800000|2021-03-31 05:50:00|19.21|18.96|19.22|18.97|19.24|18.99|19.21|18.96|1
1617170100000|2021-03-31 05:55:00|19.21|18.96|19.26|19.01|19.26|19.08|19.13|18.96|1
1617170400000|2021-03-31 06:00:00|19.27|19.02|19.18|19.1|19.27|19.14|19.17|19|7
1617170700000|2021-03-31 06:05:00|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|2
1617171000000|2021-03-31 06:10:00|19.17|19.09|19.17|19.09|19.17|19.09|19.14|19.06|86
1617172200000|2021-03-31 06:30:00|19.15|19.07|19.17|19.09|19.17|19.09|19.14|19.06|29
1617172500000|2021-03-31 06:35:00|19.14|19.06|19.15|19.07|19.17|19.09|19.14|19.06|16
1617172800000|2021-03-31 06:40:00|19.14|19.06|19.19|19.11|19.19|19.11|19.14|19.06|1
1617173100000|2021-03-31 06:45:00|19.18|19.1|19.18|19.1|19.19|19.11|19.15|19.07|13
1617173400000|2021-03-31 06:50:00|19.19|19.11|19.19|19.11|19.19|19.11|19.16|19.08|1
1617173700000|2021-03-31 06:55:00|19.18|19.1|19.15|19.07|19.19|19.11|19.15|19.07|20
1617174000000|2021-03-31 07:00:00|19.16|19.08|19.29|19.21|19.29|19.21|19.14|19.06|462
1617174300000|2021-03-31 07:05:00|19.27|19.19|19.29|19.21|19.34|19.26|19.27|19.19|593
1617174600000|2021-03-31 07:10:00|19.3|19.22|19.27|19.19|19.32|19.24|19.27|19.19|3
1617174900000|2021-03-31 07:15:00|19.29|19.21|19.24|19.16|19.29|19.21|19.24|19.16|43
1617175200000|2021-03-31 07:20:00|19.2|19.12|19.29|19.21|19.29|19.21|19.2|19.12|220
1617175500000|2021-03-31 07:25:00|19.31|19.23|19.29|19.21|19.32|19.24|19.29|19.21|86
1617175800000|2021-03-31 07:30:00|19.32|19.24|19.28|19.2|19.32|19.24|19.27|19.19|166
1617176100000|2021-03-31 07:35:00|19.29|19.21|19.28|19.2|19.32|19.24|19.28|19.2|67
1617176400000|2021-03-31 07:40:00|19.27|19.19|19.29|19.21|19.32|19.24|19.27|19.19|32
1617176700000|2021-03-31 07:45:00|19.32|19.24|19.32|19.24|19.35|19.27|19.32|19.24|72
1617177000000|2021-03-31 07:50:00|19.35|19.27|19.35|19.27|19.37|19.29|19.32|19.24|69
1617177300000|2021-03-31 07:55:00|19.37|19.29|19.32|19.24|19.37|19.29|19.31|19.23|104
1617177600000|2021-03-31 08:00:00|19.37|19.29|19.32|19.24|19.37|19.29|19.32|19.24|298
1617178200000|2021-03-31 08:10:00|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|100
1617179100000|2021-03-31 08:25:00|19.3|19.22|19.35|19.27|19.35|19.27|19.3|19.22|123
1617179400000|2021-03-31 08:30:00|19.32|19.24|19.32|19.24|19.35|19.27|19.32|19.24|43
1617179700000|2021-03-31 08:35:00|19.33|19.25|19.32|19.24|19.36|19.28|19.32|19.24|78
1617180000000|2021-03-31 08:40:00|19.35|19.27|19.32|19.24|19.35|19.27|19.32|19.24|109
1617180300000|2021-03-31 08:45:00|19.35|19.27|19.32|19.24|19.35|19.27|19.32|19.24|259
1617180600000|2021-03-31 08:50:00|19.35|19.27|19.27|19.19|19.35|19.27|19.24|19.16|417
1617180900000|2021-03-31 08:55:00|19.26|19.18|19.23|19.15|19.27|19.19|19.22|19.14|118
1617181200000|2021-03-31 09:00:00|19.26|19.18|19.27|19.19|19.27|19.19|19.24|19.16|171
1617181800000|2021-03-31 09:10:00|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|34
1617182100000|2021-03-31 09:15:00|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|6
1617182400000|2021-03-31 09:20:00|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|12
1617182700000|2021-03-31 09:25:00|19.26|19.18|19.24|19.16|19.27|19.19|19.24|19.16|7
1617183000000|2021-03-31 09:30:00|19.27|19.19|19.27|19.19|19.27|19.19|19.24|19.16|39
1617183300000|2021-03-31 09:35:00|19.26|19.18|19.24|19.16|19.27|19.19|19.24|19.16|33
1617183600000|2021-03-31 09:40:00|19.26|19.18|19.27|19.19|19.29|19.21|19.26|19.18|19
1617183900000|2021-03-31 09:45:00|19.29|19.21|19.28|19.2|19.32|19.24|19.27|19.19|328
1617184200000|2021-03-31 09:50:00|19.29|19.21|19.28|19.2|19.32|19.24|19.28|19.2|79
1617184500000|2021-03-31 09:55:00|19.32|19.24|19.32|19.24|19.32|19.24|19.29|19.21|22
1617184800000|2021-03-31 10:00:00|19.31|19.23|19.27|19.19|19.31|19.23|19.27|19.19|55
1617185400000|2021-03-31 10:10:00|||||||||50
1617185700000|2021-03-31 10:15:00|19.31|19.23|19.31|19.23|19.32|19.24|19.31|19.23|29
1617186000000|2021-03-31 10:20:00|19.3|19.22|19.32|19.24|19.32|19.24|19.28|19.2|140
1617186300000|2021-03-31 10:25:00|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|59
1617186900000|2021-03-31 10:35:00|||||||||26
1617187200000|2021-03-31 10:40:00|19.31|19.23|19.27|19.19|19.31|19.23|19.27|19.19|164
1617187500000|2021-03-31 10:45:00|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|2
1617187800000|2021-03-31 10:50:00|19.25|19.17|19.26|19.18|19.27|19.19|19.24|19.16|159
1617188100000|2021-03-31 10:55:00|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|440
1617188400000|2021-03-31 11:00:00|19.21|19.13|19.22|19.14|19.29|19.21|19.21|19.13|90
1617188700000|2021-03-31 11:05:00|19.24|19.16|19.24|19.16|19.25|19.17|19.22|19.14|101
1617189000000|2021-03-31 11:10:00|19.22|19.14|19.22|19.14|19.24|19.16|19.22|19.14|1
1617189300000|2021-03-31 11:15:00|19.24|19.16|19.21|19.13|19.24|19.16|19.21|19.13|4
1617189600000|2021-03-31 11:20:00|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1617189900000|2021-03-31 11:25:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|42
1617190200000|2021-03-31 11:30:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1617190500000|2021-03-31 11:35:00|19.17|19.09|19.17|19.09|19.17|19.09|19.16|19.08|35
1617190800000|2021-03-31 11:40:00|19.16|19.08|19.16|19.08|19.17|19.09|19.16|19.08|3
1617191100000|2021-03-31 11:45:00|19.14|19.06|19.08|19|19.14|19.06|19.07|18.99|94
1617191400000|2021-03-31 11:50:00|19.09|19.01|19.12|19.04|19.12|19.04|19.09|19.01|86
1617191700000|2021-03-31 11:55:00|19.11|19.03|19.05|18.97|19.12|19.04|19.05|18.97|519
1617192000000|2021-03-31 12:00:00|19.04|18.96|19.04|18.96|19.09|19.01|19.04|18.96|249
1617192300000|2021-03-31 12:05:00|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|54
1617192600000|2021-03-31 12:10:00|19.01|18.93|19.04|18.96|19.04|18.96|18.99|18.91|166
1617192900000|2021-03-31 12:15:00|19.03|18.95|19.04|18.96|19.04|18.96|18.99|18.91|163
1617193200000|2021-03-31 12:20:00|19.07|18.99|19.06|18.98|19.07|18.99|19.04|18.96|4
1617193500000|2021-03-31 12:25:00|19.07|18.99|19.06|18.98|19.09|19.01|19.06|18.98|1
1617193800000|2021-03-31 12:30:00|19.07|18.99|19.07|18.99|19.09|19.01|19.06|18.98|1
1617194100000|2021-03-31 12:35:00|19.06|18.98|19.07|18.99|19.07|18.99|19.04|18.96|36
1617194400000|2021-03-31 12:40:00|19.06|18.98|19.02|18.94|19.07|18.99|19.02|18.94|0
1617194700000|2021-03-31 12:45:00|19.04|18.96|19.07|18.99|19.07|18.99|19.04|18.96|232
1617195300000|2021-03-31 12:55:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1617195600000|2021-03-31 13:00:00|19.07|18.99|19.04|18.96|19.07|18.99|19.04|18.96|134
1617195900000|2021-03-31 13:05:00|||||||||40
1617196200000|2021-03-31 13:10:00|19.07|18.99|19.07|18.99|19.09|19.01|19.04|18.96|1098
1617196500000|2021-03-31 13:15:00|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|16
1617196800000|2021-03-31 13:20:00|19.05|18.97|19.07|18.99|19.07|18.99|19.04|18.96|167
1617197100000|2021-03-31 13:25:00|19.04|18.96|19.04|18.96|19.07|18.99|19.04|18.96|306
1617197400000|2021-03-31 13:30:00|19.02|18.94|18.99|18.91|19.04|18.96|18.99|18.91|872
1617197700000|2021-03-31 13:35:00|18.97|18.89|18.95|18.87|18.99|18.91|18.91|18.83|801
1617198000000|2021-03-31 13:40:00|18.94|18.86|18.99|18.91|18.99|18.91|18.94|18.86|181
1617198300000|2021-03-31 13:45:00|18.98|18.9|18.97|18.89|18.99|18.91|18.94|18.86|155
1617198600000|2021-03-31 13:50:00|18.94|18.86|18.97|18.89|18.97|18.89|18.93|18.85|44
1617198900000|2021-03-31 13:55:00|18.94|18.86|18.92|18.84|18.97|18.89|18.89|18.81|617
1617199200000|2021-03-31 14:00:00|18.9|18.82|18.87|18.79|18.92|18.84|18.84|18.76|482
1617199500000|2021-03-31 14:05:00|18.84|18.76|18.84|18.76|18.87|18.79|18.82|18.74|279
1617199800000|2021-03-31 14:10:00|18.82|18.74|18.87|18.79|18.89|18.81|18.82|18.74|435
1617200100000|2021-03-31 14:15:00|18.88|18.8|18.92|18.84|18.92|18.84|18.87|18.79|265
1617200400000|2021-03-31 14:20:00|18.97|18.89|19.05|18.97|19.05|18.97|18.97|18.89|439
1617200700000|2021-03-31 14:25:00|19.07|18.99|19.07|18.99|19.12|19.04|19.05|18.97|378
1617201000000|2021-03-31 14:30:00|19.02|18.94|19.03|18.95|19.07|18.99|19.02|18.94|290
1617201300000|2021-03-31 14:35:00|19.04|18.96|19.04|18.96|19.07|18.99|19.02|18.94|39
1617201600000|2021-03-31 14:40:00|19.03|18.95|19.07|18.99|19.07|18.99|19.02|18.94|105
1617201900000|2021-03-31 14:45:00|19.05|18.97|19.09|19.01|19.09|19.01|19.05|18.97|51
1617202200000|2021-03-31 14:50:00|19.04|18.96|19.04|18.96|19.07|18.99|19.04|18.96|164
1617202500000|2021-03-31 14:55:00|19.08|19|19.09|19.01|19.11|19.03|19.06|18.98|416
1617202800000|2021-03-31 15:00:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|227
1617203100000|2021-03-31 15:05:00|||||||||464
1617203400000|2021-03-31 15:10:00|19.12|19.04|19.04|18.96|19.14|19.06|19.04|18.96|426
1617203700000|2021-03-31 15:15:00|18.99|18.91|18.99|18.91|19.04|18.96|18.97|18.89|1123
1617204000000|2021-03-31 15:20:00|18.97|18.89|18.97|18.89|18.99|18.91|18.94|18.86|1073
1617204300000|2021-03-31 15:25:00|18.96|18.88|19.02|18.94|19.02|18.94|18.92|18.84|1053
1617204600000|2021-03-31 15:30:00|19.01|18.93|19.07|18.99|19.1|19.02|18.95|18.87|412
1617204900000|2021-03-31 15:35:00|19.04|18.96|19.06|18.98|19.06|18.98|18.99|18.91|182
1617205200000|2021-03-31 15:40:00|19.07|18.99|19.03|18.95|19.07|18.99|19|18.92|104
1617205500000|2021-03-31 15:45:00|19|18.92|19.08|19|19.08|19|19|18.92|19
1617205800000|2021-03-31 15:50:00|19.1|19.02|19.05|18.97|19.11|19.03|19.05|18.97|27
1617206100000|2021-03-31 15:55:00|19.06|18.98|19.14|19.06|19.15|19.07|19.05|18.97|243
1617206400000|2021-03-31 16:00:00|19.18|19.1|19.16|19.08|19.18|19.1|19.15|19.07|60
1617206700000|2021-03-31 16:05:00|19.15|19.07|19.1|19.02|19.15|19.07|19.1|19.02|46
1617207000000|2021-03-31 16:10:00|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|41
1617207300000|2021-03-31 16:15:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|1
1617207600000|2021-03-31 16:20:00|19.05|18.97|19.02|18.94|19.1|19.02|19.02|18.94|42
1617207900000|2021-03-31 16:25:00|19.05|18.97|18.97|18.89|19.05|18.97|18.97|18.89|28
1617208200000|2021-03-31 16:30:00|19|18.92|18.98|18.9|19.02|18.94|18.97|18.89|87
1617208500000|2021-03-31 16:35:00|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1617208800000|2021-03-31 16:40:00|19.01|18.93|18.99|18.91|19.01|18.93|18.97|18.89|175
1617209100000|2021-03-31 16:45:00|19.02|18.94|19.04|18.96|19.07|18.99|19.02|18.94|10
1617209400000|2021-03-31 16:50:00|19.06|18.98|19.04|18.96|19.06|18.98|19.03|18.95|2
1617209700000|2021-03-31 16:55:00|19.03|18.95|18.94|18.86|19.03|18.95|18.92|18.84|106
1617210000000|2021-03-31 17:00:00|18.91|18.83|18.91|18.83|18.93|18.85|18.84|18.76|104
1617210300000|2021-03-31 17:05:00|18.89|18.81|18.94|18.86|18.97|18.89|18.89|18.81|8
1617210600000|2021-03-31 17:10:00|18.93|18.85|18.89|18.81|18.94|18.86|18.89|18.81|16
1617210900000|2021-03-31 17:15:00|18.9|18.82|18.9|18.82|18.92|18.84|18.9|18.82|11
1617211200000|2021-03-31 17:20:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|13
1617211500000|2021-03-31 17:25:00|18.9|18.82|18.9|18.82|18.92|18.84|18.9|18.82|2
1617211800000|2021-03-31 17:30:00|18.87|18.79|18.9|18.82|18.9|18.82|18.87|18.79|76
1617212100000|2021-03-31 17:35:00|18.88|18.8|18.96|18.88|19|18.92|18.88|18.8|40
1617212400000|2021-03-31 17:40:00|18.95|18.87|18.87|18.79|18.95|18.87|18.85|18.77|76
1617212700000|2021-03-31 17:45:00|18.85|18.77|18.82|18.74|18.87|18.79|18.82|18.74|7
1617213000000|2021-03-31 17:50:00|18.77|18.69|18.77|18.69|18.79|18.71|18.77|18.69|101
1617213300000|2021-03-31 17:55:00|18.75|18.67|18.75|18.67|18.77|18.69|18.75|18.67|0
1617213600000|2021-03-31 18:00:00|18.76|18.68|18.72|18.64|18.76|18.68|18.72|18.64|0
1617213900000|2021-03-31 18:05:00|18.73|18.65|18.66|18.58|18.76|18.68|18.66|18.58|24
1617214200000|2021-03-31 18:10:00|18.64|18.56|18.61|18.53|18.71|18.63|18.61|18.53|41
1617214500000|2021-03-31 18:15:00|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|18
1617214800000|2021-03-31 18:20:00|18.62|18.54|18.68|18.6|18.7|18.62|18.62|18.54|29
1617215100000|2021-03-31 18:25:00|18.7|18.62|18.7|18.62|18.72|18.64|18.65|18.57|2
1617215400000|2021-03-31 18:30:00|18.67|18.59|18.71|18.63|18.72|18.64|18.63|18.55|3
1617215700000|2021-03-31 18:35:00|18.72|18.64|18.77|18.69|18.77|18.69|18.71|18.63|1
1617216000000|2021-03-31 18:40:00|18.79|18.71|18.78|18.7|18.8|18.72|18.72|18.64|13
1617216300000|2021-03-31 18:45:00|18.8|18.72|18.77|18.69|18.8|18.72|18.72|18.64|21
1617216600000|2021-03-31 18:50:00|18.76|18.68|18.72|18.64|18.77|18.69|18.72|18.64|5
1617216900000|2021-03-31 18:55:00|18.73|18.65|18.76|18.68|18.77|18.69|18.73|18.65|0
1617217200000|2021-03-31 19:00:00|18.77|18.69|18.77|18.69|18.78|18.7|18.76|18.68|0
1617217500000|2021-03-31 19:05:00|18.76|18.68|18.8|18.72|18.82|18.74|18.76|18.68|5
1617217800000|2021-03-31 19:10:00|18.79|18.71|18.81|18.73|18.82|18.74|18.79|18.71|10
1617218100000|2021-03-31 19:15:00|18.8|18.72|18.81|18.73|18.84|18.76|18.8|18.72|0
1617218400000|2021-03-31 19:20:00|18.8|18.72|18.8|18.72|18.81|18.73|18.75|18.67|37
1617218700000|2021-03-31 19:25:00|18.81|18.73|18.8|18.72|18.82|18.74|18.8|18.72|1
1617219000000|2021-03-31 19:30:00|18.77|18.69|18.67|18.59|18.79|18.71|18.67|18.59|127
1617219300000|2021-03-31 19:35:00|18.66|18.58|18.65|18.57|18.69|18.61|18.65|18.57|109
1617219600000|2021-03-31 19:40:00|18.66|18.58|18.66|18.58|18.7|18.62|18.65|18.57|102
1617219900000|2021-03-31 19:45:00|18.67|18.59|18.62|18.54|18.69|18.61|18.62|18.54|33
1617220200000|2021-03-31 19:50:00|18.64|18.56|18.68|18.6|18.7|18.62|18.62|18.54|9
1617220500000|2021-03-31 19:55:00|18.67|18.59|18.92|18.67|18.92|18.68|18.67|18.59|75
1617236100000|2021-04-01 00:15:00|18.88|18.63|18.85|18.6|18.89|18.63|18.84|18.59|0
1617236400000|2021-04-01 00:20:00|18.86|18.61|18.88|18.63|18.89|18.64|18.85|18.59|0
1617236700000|2021-04-01 00:25:00|18.86|18.61|18.88|18.63|18.88|18.63|18.86|18.61|0
1617237000000|2021-04-01 00:30:00|18.87|18.62|18.87|18.62|18.87|18.62|18.87|18.62|0
1617237300000|2021-04-01 00:35:00|18.77|18.69|18.87|18.62|18.87|18.69|18.77|18.62|0
1617237600000|2021-04-01 00:40:00|18.77|18.69|18.87|18.62|18.87|18.69|18.77|18.62|0
1617237900000|2021-04-01 00:45:00|18.77|18.69|18.79|18.71|18.87|18.71|18.77|18.62|0
1617238800000|2021-04-01 01:00:00|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|0
1617239100000|2021-04-01 01:05:00|18.78|18.7|18.78|18.7|18.79|18.71|18.78|18.7|0
1617239400000|2021-04-01 01:10:00|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|0
1617239700000|2021-04-01 01:15:00|18.79|18.71|18.79|18.71|18.79|18.71|18.78|18.7|0
1617240000000|2021-04-01 01:20:00|18.78|18.7|18.78|18.7|18.8|18.72|18.78|18.7|0
1617240300000|2021-04-01 01:25:00|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1617240600000|2021-04-01 01:30:00|18.8|18.72|18.81|18.73|18.82|18.74|18.78|18.7|0
1617240900000|2021-04-01 01:35:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1617241200000|2021-04-01 01:40:00|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|0
1617241500000|2021-04-01 01:45:00|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|0
1617242400000|2021-04-01 02:00:00|18.81|18.73|18.8|18.72|18.81|18.73|18.78|18.7|1
1617242700000|2021-04-01 02:05:00|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1617243000000|2021-04-01 02:10:00|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|0
1617243300000|2021-04-01 02:15:00|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|2
1617244200000|2021-04-01 02:30:00|||||||||1
1617244500000|2021-04-01 02:35:00|18.81|18.73|18.81|18.73|18.81|18.73|18.79|18.71|1
1617245100000|2021-04-01 02:45:00|||||||||1
1617245700000|2021-04-01 02:55:00|18.83|18.75|18.93|18.85|18.95|18.87|18.83|18.75|3
1617246600000|2021-04-01 03:10:00|||||||||2
1617247200000|2021-04-01 03:20:00|18.92|18.84|18.89|18.81|18.92|18.84|18.88|18.8|7
1617247500000|2021-04-01 03:25:00|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1617247800000|2021-04-01 03:30:00|18.9|18.82|19.02|18.77|19.02|18.83|18.87|18.72|2
1617248100000|2021-04-01 03:35:00|18.92|18.84|18.92|18.84|19.02|18.86|18.92|18.77|0
1617248400000|2021-04-01 03:40:00|19.02|18.77|18.92|18.84|19.02|18.84|18.9|18.77|0
1617248700000|2021-04-01 03:45:00|19.02|18.77|19.02|18.77|19.02|18.77|19.02|18.77|1
1617249000000|2021-04-01 03:50:00|18.92|18.84|18.97|18.72|18.98|18.84|18.9|18.72|2
1617249600000|2021-04-01 04:00:00|18.98|18.73|18.97|18.72|18.98|18.73|18.97|18.72|0
1617249900000|2021-04-01 04:05:00|19.06|18.81|19.05|18.8|19.06|18.81|19.05|18.8|2
1617250200000|2021-04-01 04:10:00|19.06|18.81|19.06|18.81|19.1|18.81|19.05|18.78|0
1617250500000|2021-04-01 04:15:00|19.1|18.8|18.97|18.72|19.1|18.85|18.93|18.72|1
1617251100000|2021-04-01 04:25:00|||||||||1
1617251700000|2021-04-01 04:35:00|||||||||2
1617252300000|2021-04-01 04:45:00|18.9|18.82|18.9|18.82|18.97|18.82|18.9|18.72|2
1617252600000|2021-04-01 04:50:00|19|18.75|18.9|18.82|19|18.84|18.9|18.75|0
1617252900000|2021-04-01 04:55:00|18.89|18.81|18.85|18.77|18.89|18.81|18.85|18.77|1
1617253500000|2021-04-01 05:05:00|||||||||2
1617253800000|2021-04-01 05:10:00|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|0
1617254100000|2021-04-01 05:15:00|18.85|18.77|18.85|18.77|18.85|18.77|18.84|18.76|0
1617254400000|2021-04-01 05:20:00|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|1
1617254700000|2021-04-01 05:25:00|18.84|18.76|18.83|18.75|18.85|18.77|18.83|18.75|2
1617255000000|2021-04-01 05:30:00|18.84|18.76|18.83|18.75|18.85|18.77|18.83|18.75|0
1617255300000|2021-04-01 05:35:00|18.84|18.76|18.8|18.72|18.85|18.77|18.8|18.72|5
1617256200000|2021-04-01 05:50:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1617256500000|2021-04-01 05:55:00|||||||||2
1617256800000|2021-04-01 06:00:00|18.82|18.74|18.75|18.67|18.82|18.74|18.75|18.67|17
1617257100000|2021-04-01 06:05:00|18.74|18.66|18.75|18.67|18.75|18.67|18.73|18.65|51
1617257400000|2021-04-01 06:10:00|18.76|18.68|18.75|18.67|18.79|18.71|18.75|18.67|6
1617258000000|2021-04-01 06:20:00|18.71|18.63|18.71|18.63|18.71|18.63|18.7|18.62|35
1617258900000|2021-04-01 06:35:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|3
1617259200000|2021-04-01 06:40:00|||||||||25
1617259500000|2021-04-01 06:45:00|18.65|18.57|18.64|18.56|18.66|18.58|18.64|18.56|10
1617259800000|2021-04-01 06:50:00|18.66|18.58|18.66|18.58|18.66|18.58|18.64|18.56|29
1617260100000|2021-04-01 06:55:00|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1617260400000|2021-04-01 07:00:00|18.7|18.62|18.74|18.66|18.77|18.69|18.64|18.56|382
1617260700000|2021-04-01 07:05:00|18.79|18.71|18.79|18.71|18.79|18.71|18.74|18.66|220
1617261000000|2021-04-01 07:10:00|18.81|18.73|18.79|18.71|18.82|18.74|18.79|18.71|113
1617261300000|2021-04-01 07:15:00|18.76|18.68|18.8|18.72|18.82|18.74|18.76|18.68|213
1617261600000|2021-04-01 07:20:00|18.82|18.74|18.77|18.69|18.82|18.74|18.75|18.67|59
1617261900000|2021-04-01 07:25:00|18.74|18.66|18.77|18.69|18.77|18.69|18.73|18.65|91
1617262200000|2021-04-01 07:30:00|18.8|18.72|18.72|18.64|18.8|18.72|18.72|18.64|105
1617262500000|2021-04-01 07:35:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|8
1617262800000|2021-04-01 07:40:00|18.72|18.64|18.74|18.66|18.74|18.66|18.69|18.61|320
1617263100000|2021-04-01 07:45:00|18.7|18.62|18.74|18.66|18.74|18.66|18.69|18.61|162
1617263400000|2021-04-01 07:50:00|18.73|18.65|18.7|18.62|18.74|18.66|18.7|18.62|31
1617263700000|2021-04-01 07:55:00|18.69|18.61|18.74|18.66|18.74|18.66|18.69|18.61|0
1617264000000|2021-04-01 08:00:00|18.77|18.69|18.79|18.71|18.79|18.71|18.76|18.68|21
1617264300000|2021-04-01 08:05:00|18.77|18.69|18.77|18.69|18.79|18.71|18.74|18.66|28
1617264600000|2021-04-01 08:10:00|18.75|18.67|18.76|18.68|18.78|18.7|18.74|18.66|83
1617264900000|2021-04-01 08:15:00|18.74|18.66|18.76|18.68|18.79|18.71|18.74|18.66|6
1617265200000|2021-04-01 08:20:00|18.74|18.66|18.72|18.64|18.77|18.69|18.72|18.64|99
1617265500000|2021-04-01 08:25:00|18.73|18.65|18.77|18.69|18.77|18.69|18.72|18.64|15
1617265800000|2021-04-01 08:30:00|||||||||2
1617266100000|2021-04-01 08:35:00|18.79|18.71|18.78|18.7|18.79|18.71|18.77|18.69|27
1617266400000|2021-04-01 08:40:00|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|26
1617266700000|2021-04-01 08:45:00|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|2
1617267000000|2021-04-01 08:50:00|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|6
1617267300000|2021-04-01 08:55:00|18.78|18.7|18.79|18.71|18.79|18.71|18.77|18.69|188
1617267600000|2021-04-01 09:00:00|18.82|18.74|18.79|18.71|18.82|18.74|18.79|18.71|68
1617267900000|2021-04-01 09:05:00|||||||||3
1617268200000|2021-04-01 09:10:00|18.8|18.72|18.9|18.82|18.92|18.84|18.8|18.72|131
1617268500000|2021-04-01 09:15:00|18.91|18.83|18.9|18.82|18.92|18.84|18.87|18.79|18
1617268800000|2021-04-01 09:20:00|18.88|18.8|18.87|18.79|18.9|18.82|18.87|18.79|11
1617269400000|2021-04-01 09:30:00|||||||||2
1617269700000|2021-04-01 09:35:00|18.85|18.77|18.85|18.77|18.87|18.79|18.85|18.77|21
1617270000000|2021-04-01 09:40:00|18.83|18.75|18.85|18.77|18.85|18.77|18.82|18.74|302
1617270300000|2021-04-01 09:45:00|18.86|18.78|18.82|18.74|18.86|18.78|18.82|18.74|4
1617270600000|2021-04-01 09:50:00|18.85|18.77|18.82|18.74|18.85|18.77|18.82|18.74|164
1617270900000|2021-04-01 09:55:00|18.84|18.76|18.85|18.77|18.85|18.77|18.82|18.74|315
1617271200000|2021-04-01 10:00:00|18.87|18.79|18.87|18.79|18.89|18.81|18.86|18.78|45
1617271500000|2021-04-01 10:05:00|18.9|18.82|18.9|18.82|18.92|18.84|18.87|18.79|95
1617271800000|2021-04-01 10:10:00|18.91|18.83|18.92|18.84|18.92|18.84|18.9|18.82|5
1617272100000|2021-04-01 10:15:00|18.95|18.87|18.95|18.87|18.95|18.87|18.92|18.84|143
1617272400000|2021-04-01 10:20:00|18.94|18.86|18.92|18.84|18.95|18.87|18.92|18.84|3
1617272700000|2021-04-01 10:25:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|14
1617273000000|2021-04-01 10:30:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|7
1617273300000|2021-04-01 10:35:00|||||||||35
1617273600000|2021-04-01 10:40:00|18.95|18.87|18.95|18.87|18.95|18.87|18.92|18.84|14
1617274200000|2021-04-01 10:50:00|18.97|18.89|18.96|18.88|19|18.92|18.95|18.87|71
1617274800000|2021-04-01 11:00:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1617275100000|2021-04-01 11:05:00|18.94|18.86|18.92|18.84|18.95|18.87|18.91|18.83|23
1617275400000|2021-04-01 11:10:00|18.94|18.86|18.95|18.87|18.95|18.87|18.92|18.84|169
1617275700000|2021-04-01 11:15:00|18.93|18.85|18.94|18.86|18.96|18.88|18.93|18.85|77
1617276000000|2021-04-01 11:20:00|18.95|18.87|18.95|18.87|18.95|18.87|18.93|18.85|102
1617276300000|2021-04-01 11:25:00|18.96|18.88|18.93|18.85|18.96|18.88|18.93|18.85|109
1617276600000|2021-04-01 11:30:00|18.94|18.86|18.93|18.85|18.95|18.87|18.93|18.85|192
1617276900000|2021-04-01 11:35:00|18.91|18.83|18.88|18.8|18.91|18.83|18.88|18.8|2
1617277200000|2021-04-01 11:40:00|18.86|18.78|18.85|18.77|18.88|18.8|18.85|18.77|70
1617277500000|2021-04-01 11:45:00|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|6
1617277800000|2021-04-01 11:50:00|||||||||6
1617278100000|2021-04-01 11:55:00|||||||||3
1617278400000|2021-04-01 12:00:00|||||||||232
1617278700000|2021-04-01 12:05:00|18.81|18.73|18.78|18.7|18.81|18.73|18.78|18.7|185
1617279000000|2021-04-01 12:10:00|||||||||120
1617279300000|2021-04-01 12:15:00|18.83|18.75|18.82|18.74|18.83|18.75|18.79|18.71|199
1617279600000|2021-04-01 12:20:00|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|8
1617279900000|2021-04-01 12:25:00|18.79|18.71|18.78|18.7|18.8|18.72|18.78|18.7|69
1617280200000|2021-04-01 12:30:00|18.79|18.71|18.8|18.72|18.8|18.72|18.78|18.7|6
1617280500000|2021-04-01 12:35:00|18.78|18.7|18.83|18.75|18.83|18.75|18.78|18.7|4
1617280800000|2021-04-01 12:40:00|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|5
1617281100000|2021-04-01 12:45:00|18.79|18.71|18.75|18.67|18.79|18.71|18.75|18.67|16
1617281400000|2021-04-01 12:50:00|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|100
1617281700000|2021-04-01 12:55:00|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|21
1617282000000|2021-04-01 13:00:00|||||||||1
1617282300000|2021-04-01 13:05:00|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|2
1617282600000|2021-04-01 13:10:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|2
1617282900000|2021-04-01 13:15:00|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|344
1617283200000|2021-04-01 13:20:00|18.88|18.8|18.88|18.8|18.88|18.8|18.85|18.77|272
1617283500000|2021-04-01 13:25:00|18.87|18.79|18.87|18.79|18.88|18.8|18.85|18.77|27
1617283800000|2021-04-01 13:30:00|18.88|18.8|18.88|18.8|18.95|18.87|18.87|18.79|65
1617284100000|2021-04-01 13:35:00|18.89|18.81|18.88|18.8|18.9|18.82|18.88|18.8|25
1617284400000|2021-04-01 13:40:00|18.87|18.79|18.83|18.75|18.87|18.79|18.78|18.7|215
1617284700000|2021-04-01 13:45:00|18.82|18.74|18.83|18.75|18.83|18.75|18.78|18.7|292
1617285000000|2021-04-01 13:50:00|18.82|18.74|18.8|18.72|18.83|18.75|18.8|18.72|684
1617285300000|2021-04-01 13:55:00|18.83|18.75|18.82|18.74|18.83|18.75|18.81|18.73|57
1617285600000|2021-04-01 14:00:00|18.8|18.72|18.78|18.7|18.83|18.75|18.75|18.67|501
1617285900000|2021-04-01 14:05:00|||||||||26
1617286200000|2021-04-01 14:10:00|||||||||79
1617286500000|2021-04-01 14:15:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|2662
1617286800000|2021-04-01 14:20:00|||||||||16
1617287100000|2021-04-01 14:25:00|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|11
1617287400000|2021-04-01 14:30:00|||||||||22
1617287700000|2021-04-01 14:35:00|18.7|18.62|18.72|18.64|18.73|18.65|18.68|18.6|416
1617288000000|2021-04-01 14:40:00|18.73|18.65|18.7|18.62|18.73|18.65|18.7|18.62|309
1617288300000|2021-04-01 14:45:00|||||||||20
1617288600000|2021-04-01 14:50:00|18.73|18.65|18.75|18.67|18.75|18.67|18.72|18.64|176
1617288900000|2021-04-01 14:55:00|18.73|18.65|18.68|18.6|18.75|18.67|18.68|18.6|301
1617289200000|2021-04-01 15:00:00|18.67|18.59|18.63|18.55|18.68|18.6|18.63|18.55|432
1617289500000|2021-04-01 15:05:00|18.6|18.52|18.63|18.55|18.63|18.55|18.6|18.52|584
1617289800000|2021-04-01 15:10:00|||||||||60
1617290100000|2021-04-01 15:15:00|18.68|18.6|18.66|18.58|18.68|18.6|18.63|18.55|619
1617290400000|2021-04-01 15:20:00|18.67|18.59|18.58|18.5|18.68|18.6|18.58|18.5|2277
1617290700000|2021-04-01 15:25:00|18.61|18.53|18.61|18.53|18.61|18.53|18.56|18.48|2449
1617291000000|2021-04-01 15:30:00|18.65|18.57|18.65|18.57|18.66|18.58|18.65|18.57|170
1617291300000|2021-04-01 15:35:00|18.63|18.55|18.63|18.55|18.63|18.55|18.61|18.53|37
1617291600000|2021-04-01 15:40:00|18.66|18.58|18.67|18.59|18.68|18.6|18.65|18.57|194
1617291900000|2021-04-01 15:45:00|18.68|18.6|18.65|18.57|18.68|18.6|18.65|18.57|132
1617292200000|2021-04-01 15:50:00|18.64|18.56|18.64|18.56|18.64|18.56|18.61|18.53|155
1617292500000|2021-04-01 15:55:00|18.61|18.53|18.64|18.56|18.64|18.56|18.59|18.51|190
1617292800000|2021-04-01 16:00:00|18.62|18.54|18.59|18.51|18.62|18.54|18.59|18.51|26
1617293100000|2021-04-01 16:05:00|18.61|18.53|18.61|18.53|18.61|18.53|18.6|18.52|36
1617293400000|2021-04-01 16:10:00|||||||||35
1617294000000|2021-04-01 16:20:00|||||||||2
1617294300000|2021-04-01 16:25:00|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|89
1617294600000|2021-04-01 16:30:00|18.6|18.52|18.61|18.53|18.61|18.53|18.6|18.52|44
1617294900000|2021-04-01 16:35:00|18.6|18.52|18.6|18.52|18.61|18.53|18.6|18.52|0
1617295200000|2021-04-01 16:40:00|18.61|18.53|18.64|18.56|18.64|18.56|18.61|18.53|75
1617295500000|2021-04-01 16:45:00|18.61|18.53|18.64|18.56|18.64|18.56|18.6|18.52|8
1617295800000|2021-04-01 16:50:00|18.66|18.58|18.66|18.58|18.69|18.61|18.64|18.56|88
1617296100000|2021-04-01 16:55:00|18.64|18.56|18.59|18.51|18.64|18.56|18.59|18.51|93
1617296400000|2021-04-01 17:00:00|18.61|18.53|18.63|18.55|18.64|18.56|18.61|18.53|93
1617296700000|2021-04-01 17:05:00|18.64|18.56|18.61|18.53|18.64|18.56|18.61|18.53|3
1617297000000|2021-04-01 17:10:00|18.59|18.51|18.56|18.48|18.61|18.53|18.56|18.48|56
1617297300000|2021-04-01 17:15:00|||||||||1
1617297600000|2021-04-01 17:20:00|||||||||2
1617298200000|2021-04-01 17:30:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|56
1617298800000|2021-04-01 17:40:00|18.55|18.47|18.54|18.46|18.59|18.51|18.54|18.46|3
1617299100000|2021-04-01 17:45:00|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|1
1617299400000|2021-04-01 17:50:00|18.55|18.47|18.58|18.5|18.58|18.5|18.54|18.46|0
1617299700000|2021-04-01 17:55:00|18.59|18.51|18.58|18.5|18.6|18.52|18.58|18.5|7
1617300000000|2021-04-01 18:00:00|18.56|18.48|18.61|18.53|18.61|18.53|18.56|18.48|2
1617300600000|2021-04-01 18:10:00|18.58|18.5|18.56|18.48|18.6|18.52|18.56|18.48|21
1617300900000|2021-04-01 18:15:00|18.58|18.5|18.55|18.47|18.58|18.5|18.54|18.46|1
1617301200000|2021-04-01 18:20:00|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|0
1617301500000|2021-04-01 18:25:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|3
1617301800000|2021-04-01 18:30:00|18.55|18.47|18.5|18.42|18.57|18.49|18.5|18.42|11
1617302400000|2021-04-01 18:40:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|2
1617302700000|2021-04-01 18:45:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|1
1617303000000|2021-04-01 18:50:00|18.48|18.4|18.44|18.36|18.48|18.4|18.44|18.36|2
1617303300000|2021-04-01 18:55:00|||||||||2
1617303600000|2021-04-01 19:00:00|||||||||2
1617303900000|2021-04-01 19:05:00|18.46|18.38|18.48|18.4|18.49|18.41|18.46|18.38|8
1617304200000|2021-04-01 19:10:00|18.44|18.36|18.44|18.36|18.46|18.38|18.44|18.36|4
1617304500000|2021-04-01 19:15:00|18.46|18.38|18.46|18.38|18.46|18.38|18.44|18.36|0
1617304800000|2021-04-01 19:20:00|18.44|18.36|18.48|18.4|18.49|18.41|18.44|18.36|2
1617305100000|2021-04-01 19:25:00|18.47|18.39|18.47|18.39|18.48|18.4|18.47|18.39|4
1617305400000|2021-04-01 19:30:00|18.44|18.36|18.44|18.36|18.44|18.36|18.41|18.33|29
1617305700000|2021-04-01 19:35:00|18.39|18.31|18.44|18.36|18.44|18.36|18.39|18.31|14
1617306000000|2021-04-01 19:40:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|5
1617306300000|2021-04-01 19:45:00|||||||||9
1617306600000|2021-04-01 19:50:00|||||||||4
1617306900000|2021-04-01 19:55:00|18.34|18.26|18.46|18.21|18.46|18.34|18.31|18.19|106
1617307200000|2021-04-01 20:00:00|18.48|18.23|18.48|18.23|18.48|18.23|18.48|18.23|0
1617668100000|2021-04-06 00:15:00|18.21|17.96|18.2|17.95|18.25|17.98|18.2|17.95|7
1617668400000|2021-04-06 00:20:00|18.12|18.04|18.2|17.95|18.2|18.04|18.12|17.95|0
1617669000000|2021-04-06 00:30:00|18.12|18.04|18.2|17.95|18.2|18.04|18.12|17.95|0
1617670800000|2021-04-06 01:00:00|18.18|17.93|18.18|17.93|18.18|17.93|18.18|17.93|0
1617671100000|2021-04-06 01:05:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1617673200000|2021-04-06 01:40:00|18.2|17.95|18.2|17.95|18.22|18.04|18.12|17.95|11
1617673500000|2021-04-06 01:45:00|18.12|18.04|18.22|17.97|18.22|18.04|18.12|17.95|0
1617673800000|2021-04-06 01:50:00|18.14|18.06|18.24|17.99|18.24|18.06|18.14|17.99|0
1617674400000|2021-04-06 02:00:00|18.26|18.01|18.25|18|18.32|18.07|18.25|18|10
1617674700000|2021-04-06 02:05:00|18.26|18.01|18.3|18.05|18.3|18.05|18.26|18.01|0
1617675000000|2021-04-06 02:10:00|18.28|18.03|18.28|18.03|18.28|18.03|18.28|18.03|0
1617675300000|2021-04-06 02:15:00|18.26|18.01|18.26|18.01|18.28|18.03|18.26|18.01|0
1617675600000|2021-04-06 02:20:00|18.25|18|18.25|18|18.26|18.01|18.25|18|0
1617675900000|2021-04-06 02:25:00|18.26|18.01|18.27|18.02|18.27|18.02|18.26|18.01|0
1617676200000|2021-04-06 02:30:00|18.25|18|18.25|18|18.27|18.02|18.25|18|0
1617676800000|2021-04-06 02:40:00|18.28|18.03|18.25|18|18.28|18.03|18.25|18|0
1617677700000|2021-04-06 02:55:00|18.26|18.01|18.25|18|18.3|18.05|18.25|18|0
1617678900000|2021-04-06 03:15:00|18.26|18.01|18.25|18|18.29|18.02|18.25|17.99|0
1617679500000|2021-04-06 03:25:00|18.26|18.01|18.25|18|18.26|18.01|18.25|18|0
1617679800000|2021-04-06 03:30:00|18.26|18.01|18.29|18.04|18.31|18.06|18.25|18|0
1617680100000|2021-04-06 03:35:00|18.3|18.05|18.29|18.04|18.3|18.05|18.29|18.04|0
1617680400000|2021-04-06 03:40:00|18.3|18.05|18.29|18.04|18.3|18.05|18.29|18.04|0
1617681000000|2021-04-06 03:50:00|18.3|18.05|18.29|18.04|18.3|18.05|18.29|18.04|0
1617681600000|2021-04-06 04:00:00|18.3|18.05|18.3|18.05|18.3|18.05|18.29|18.04|0
1617682500000|2021-04-06 04:15:00|18.31|18.06|18.31|18.06|18.31|18.06|18.3|18.05|0
1617682800000|2021-04-06 04:20:00|18.3|18.05|18.29|18.04|18.3|18.05|18.29|18.04|0
1617683400000|2021-04-06 04:30:00|18.3|18.05|18.29|18.04|18.3|18.05|18.29|18.04|0
1617683700000|2021-04-06 04:35:00|18.28|18.03|18.26|18.01|18.28|18.03|18.26|18.01|0
1617684000000|2021-04-06 04:40:00|18.19|18.11|18.29|18.04|18.3|18.11|18.19|18.04|0
1617684300000|2021-04-06 04:45:00|18.3|18.05|18.16|18.08|18.3|18.08|18.15|17.93|23
1617684600000|2021-04-06 04:50:00|18.22|17.97|18.16|18.08|18.22|18.08|18.15|17.97|15
1617684900000|2021-04-06 04:55:00|18.26|18.01|18.16|18.08|18.26|18.08|18.16|18.01|0
1617685200000|2021-04-06 05:00:00|18.26|18.01|18.26|18.01|18.26|18.08|18.16|18.01|0
1617685800000|2021-04-06 05:10:00|18.18|18.1|18.18|18.1|18.19|18.11|18.18|18.1|0
1617686100000|2021-04-06 05:15:00|18.19|18.11|18.17|18.09|18.3|18.14|18.17|18.05|16
1617687000000|2021-04-06 05:30:00|18.18|18.1|18.19|18.11|18.22|18.14|18.16|18.08|5
1617687300000|2021-04-06 05:35:00|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|14
1617688200000|2021-04-06 05:50:00|18.18|18.1|18.25|18|18.29|18.13|18.14|17.97|48
1617688500000|2021-04-06 05:55:00|18.24|17.99|18.22|18.14|18.25|18.14|18.11|17.96|4
1617688800000|2021-04-06 06:00:00|18.24|18.16|18.16|18.08|18.35|18.19|18.12|18.04|85
1617689100000|2021-04-06 06:05:00|18.17|18.09|18.18|18.1|18.19|18.11|18.16|18.08|8
1617689400000|2021-04-06 06:10:00|18.19|18.11|18.28|18.2|18.28|18.2|18.19|18.11|38
1617689700000|2021-04-06 06:15:00|18.31|18.23|18.3|18.22|18.31|18.23|18.28|18.2|88
1617690000000|2021-04-06 06:20:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|31
1617690300000|2021-04-06 06:25:00|18.3|18.22|18.3|18.22|18.3|18.22|18.28|18.2|86
1617690600000|2021-04-06 06:30:00|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|0
1617690900000|2021-04-06 06:35:00|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|51
1617691500000|2021-04-06 06:45:00|18.23|18.15|18.24|18.16|18.25|18.17|18.23|18.15|35
1617691800000|2021-04-06 06:50:00|18.23|18.15|18.23|18.15|18.23|18.15|18.2|18.12|11
1617692100000|2021-04-06 06:55:00|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|25
1617692400000|2021-04-06 07:00:00|18.28|18.2|18.35|18.27|18.38|18.3|18.23|18.15|201
1617692700000|2021-04-06 07:05:00|18.36|18.28|18.35|18.27|18.43|18.35|18.34|18.26|215
1617693000000|2021-04-06 07:10:00|18.36|18.28|18.47|18.39|18.47|18.39|18.35|18.27|224
1617693300000|2021-04-06 07:15:00|18.45|18.37|18.45|18.37|18.45|18.37|18.4|18.32|359
1617693600000|2021-04-06 07:20:00|18.44|18.36|18.35|18.27|18.45|18.37|18.35|18.27|286
1617693900000|2021-04-06 07:25:00|18.34|18.26|18.32|18.24|18.35|18.27|18.3|18.22|939
1617694200000|2021-04-06 07:30:00|18.3|18.22|18.32|18.24|18.35|18.27|18.3|18.22|183
1617694500000|2021-04-06 07:35:00|18.35|18.27|18.27|18.19|18.35|18.27|18.25|18.17|61
1617694800000|2021-04-06 07:40:00|18.26|18.18|18.17|18.09|18.26|18.18|18.17|18.09|39
1617695100000|2021-04-06 07:45:00|18.18|18.1|18.25|18.17|18.25|18.17|18.17|18.09|309
1617695400000|2021-04-06 07:50:00|18.27|18.19|18.22|18.14|18.29|18.21|18.22|18.14|70
1617695700000|2021-04-06 07:55:00|18.24|18.16|18.27|18.19|18.27|18.19|18.24|18.16|27
1617696000000|2021-04-06 08:00:00|18.25|18.17|18.25|18.17|18.27|18.19|18.25|18.17|40
1617696600000|2021-04-06 08:10:00|18.27|18.19|18.29|18.21|18.3|18.22|18.27|18.19|14
1617696900000|2021-04-06 08:15:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1617697200000|2021-04-06 08:20:00|18.28|18.2|18.24|18.16|18.28|18.2|18.21|18.13|494
1617697500000|2021-04-06 08:25:00|18.26|18.18|18.21|18.13|18.28|18.2|18.21|18.13|331
1617697800000|2021-04-06 08:30:00|18.19|18.11|18.14|18.06|18.19|18.11|18.14|18.06|164
1617698100000|2021-04-06 08:35:00|18.11|18.03|18.11|18.03|18.14|18.06|18.09|18.01|467
1617698400000|2021-04-06 08:40:00|18.09|18.01|18.13|18.05|18.16|18.08|18.03|17.95|292
1617698700000|2021-04-06 08:45:00|18.14|18.06|18.15|18.07|18.15|18.07|18.13|18.05|28
1617699000000|2021-04-06 08:50:00|18.18|18.1|18.18|18.1|18.2|18.12|18.16|18.08|232
1617699300000|2021-04-06 08:55:00|18.17|18.09|18.2|18.12|18.23|18.15|18.16|18.08|65
1617699600000|2021-04-06 09:00:00|18.21|18.13|18.25|18.17|18.25|18.17|18.18|18.1|132
1617699900000|2021-04-06 09:05:00|18.23|18.15|18.23|18.15|18.25|18.17|18.23|18.15|187
1617700200000|2021-04-06 09:10:00|||||||||2
1617700500000|2021-04-06 09:15:00|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|29
1617700800000|2021-04-06 09:20:00|18.25|18.17|18.18|18.1|18.25|18.17|18.18|18.1|71
1617701100000|2021-04-06 09:25:00|18.19|18.11|18.23|18.15|18.23|18.15|18.18|18.1|43
1617701400000|2021-04-06 09:30:00|18.25|18.17|18.18|18.1|18.25|18.17|18.18|18.1|14
1617701700000|2021-04-06 09:35:00|18.21|18.13|18.18|18.1|18.23|18.15|18.18|18.1|65
1617702300000|2021-04-06 09:45:00|18.2|18.12|18.18|18.1|18.23|18.15|18.18|18.1|28
1617702600000|2021-04-06 09:50:00|18.2|18.12|18.23|18.15|18.24|18.16|18.2|18.12|41
1617702900000|2021-04-06 09:55:00|18.22|18.14|18.22|18.14|18.23|18.15|18.21|18.13|42
1617703200000|2021-04-06 10:00:00|18.21|18.13|18.18|18.1|18.21|18.13|18.16|18.08|24
1617703500000|2021-04-06 10:05:00|18.2|18.12|18.18|18.1|18.23|18.15|18.18|18.1|77
1617703800000|2021-04-06 10:10:00|||||||||1
1617704100000|2021-04-06 10:15:00|18.2|18.12|18.23|18.15|18.23|18.15|18.2|18.12|599
1617704400000|2021-04-06 10:20:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|20
1617705000000|2021-04-06 10:30:00|18.24|18.16|18.23|18.15|18.25|18.17|18.2|18.12|58
1617705300000|2021-04-06 10:35:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|24
1617705600000|2021-04-06 10:40:00|18.23|18.15|18.23|18.15|18.23|18.15|18.22|18.14|9
1617705900000|2021-04-06 10:45:00|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|15
1617706200000|2021-04-06 10:50:00|18.23|18.15|18.22|18.14|18.23|18.15|18.18|18.1|22
1617706500000|2021-04-06 10:55:00|18.23|18.15|18.23|18.15|18.25|18.17|18.23|18.15|17
1617706800000|2021-04-06 11:00:00|18.22|18.14|18.23|18.15|18.25|18.17|18.22|18.14|22
1617707100000|2021-04-06 11:05:00|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|0
1617707400000|2021-04-06 11:10:00|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|35
1617707700000|2021-04-06 11:15:00|18.22|18.14|18.18|18.1|18.23|18.15|18.18|18.1|87
1617708000000|2021-04-06 11:20:00|18.2|18.12|18.2|18.12|18.2|18.12|18.18|18.1|49
1617708300000|2021-04-06 11:25:00|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|1
1617708600000|2021-04-06 11:30:00|||||||||3
1617708900000|2021-04-06 11:35:00|||||||||1
1617709200000|2021-04-06 11:40:00|||||||||4
1617709500000|2021-04-06 11:45:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|6
1617709800000|2021-04-06 11:50:00|18.19|18.11|18.2|18.12|18.2|18.12|18.18|18.1|6
1617710100000|2021-04-06 11:55:00|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|29
1617710400000|2021-04-06 12:00:00|18.19|18.11|18.18|18.1|18.2|18.12|18.18|18.1|89
1617710700000|2021-04-06 12:05:00|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|435
1617711000000|2021-04-06 12:10:00|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|14
1617711300000|2021-04-06 12:15:00|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|3
1617711900000|2021-04-06 12:25:00|||||||||9
1617712200000|2021-04-06 12:30:00|18.17|18.09|18.19|18.11|18.2|18.12|18.17|18.09|174
1617712500000|2021-04-06 12:35:00|18.2|18.12|18.19|18.11|18.2|18.12|18.15|18.07|101
1617712800000|2021-04-06 12:40:00|18.17|18.09|18.25|18.17|18.25|18.17|18.17|18.09|107
1617713100000|2021-04-06 12:45:00|18.24|18.16|18.25|18.17|18.25|18.17|18.2|18.12|12
1617713400000|2021-04-06 12:50:00|18.24|18.16|18.25|18.17|18.27|18.19|18.24|18.16|66
1617713700000|2021-04-06 12:55:00|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|8
1617714000000|2021-04-06 13:00:00|18.21|18.13|18.26|18.18|18.26|18.18|18.2|18.12|62
1617714300000|2021-04-06 13:05:00|18.24|18.16|18.22|18.14|18.26|18.18|18.21|18.13|151
1617714600000|2021-04-06 13:10:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|140
1617714900000|2021-04-06 13:15:00|18.24|18.16|18.26|18.18|18.26|18.18|18.24|18.16|344
1617715200000|2021-04-06 13:20:00|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|3
1617715800000|2021-04-06 13:30:00|18.26|18.18|18.17|18.09|18.26|18.18|18.17|18.09|211
1617716100000|2021-04-06 13:35:00|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|1848
1617716400000|2021-04-06 13:40:00|18.21|18.13|18.18|18.1|18.23|18.15|18.18|18.1|90
1617716700000|2021-04-06 13:45:00|||||||||4
1617717000000|2021-04-06 13:50:00|18.16|18.08|18.13|18.05|18.16|18.08|18.13|18.05|106
1617717300000|2021-04-06 13:55:00|18.18|18.1|18.13|18.05|18.18|18.1|18.13|18.05|250
1617717600000|2021-04-06 14:00:00|18.18|18.1|18.13|18.05|18.18|18.1|18.13|18.05|128
1617717900000|2021-04-06 14:05:00|18.18|18.1|18.18|18.1|18.21|18.13|18.16|18.08|298
1617718200000|2021-04-06 14:10:00|18.19|18.11|18.18|18.1|18.23|18.15|18.16|18.08|236
1617718500000|2021-04-06 14:15:00|18.19|18.11|18.18|18.1|18.21|18.13|18.18|18.1|912
1617718800000|2021-04-06 14:20:00|18.2|18.12|18.15|18.07|18.2|18.12|18.15|18.07|85
1617719100000|2021-04-06 14:25:00|18.18|18.1|18.2|18.12|18.2|18.12|18.15|18.07|54
1617719400000|2021-04-06 14:30:00|18.19|18.11|18.18|18.1|18.23|18.15|18.15|18.07|199
1617719700000|2021-04-06 14:35:00|18.23|18.15|18.23|18.15|18.23|18.15|18.19|18.11|135
1617720000000|2021-04-06 14:40:00|18.18|18.1|18.21|18.13|18.23|18.15|18.18|18.1|312
1617720300000|2021-04-06 14:45:00|18.18|18.1|18.18|18.1|18.18|18.1|18.16|18.08|138
1617720600000|2021-04-06 14:50:00|18.19|18.11|18.16|18.08|18.19|18.11|18.16|18.08|82
1617720900000|2021-04-06 14:55:00|18.17|18.09|18.16|18.08|18.17|18.09|18.11|18.03|1769
1617721200000|2021-04-06 15:00:00|18.19|18.11|18.19|18.11|18.19|18.11|18.16|18.08|557
1617721500000|2021-04-06 15:05:00|18.18|18.1|18.21|18.13|18.24|18.16|18.18|18.1|119
1617721800000|2021-04-06 15:10:00|18.22|18.14|18.24|18.16|18.24|18.16|18.19|18.11|87
1617722100000|2021-04-06 15:15:00|18.26|18.18|18.26|18.18|18.26|18.18|18.24|18.16|176
1617722400000|2021-04-06 15:20:00|18.28|18.2|18.22|18.14|18.28|18.2|18.2|18.12|1578
1617722700000|2021-04-06 15:25:00|18.25|18.17|18.2|18.12|18.25|18.17|18.2|18.12|1976
1617723000000|2021-04-06 15:30:00|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|409
1617723300000|2021-04-06 15:35:00|18.22|18.14|18.25|18.17|18.25|18.17|18.2|18.12|336
1617723600000|2021-04-06 15:40:00|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|128
1617723900000|2021-04-06 15:45:00|18.23|18.15|18.23|18.15|18.24|18.16|18.19|18.11|208
1617724200000|2021-04-06 15:50:00|18.24|18.16|18.25|18.17|18.25|18.17|18.23|18.15|95
1617724500000|2021-04-06 15:55:00|18.28|18.2|18.25|18.17|18.28|18.2|18.25|18.17|93
1617724800000|2021-04-06 16:00:00|18.26|18.18|18.27|18.19|18.3|18.22|18.26|18.18|49
1617725100000|2021-04-06 16:05:00|18.26|18.18|18.28|18.2|18.29|18.21|18.26|18.18|2
1617725400000|2021-04-06 16:10:00|||||||||34
1617725700000|2021-04-06 16:15:00|18.26|18.18|18.23|18.15|18.27|18.19|18.23|18.15|89
1617726300000|2021-04-06 16:25:00|18.22|18.14|18.26|18.18|18.26|18.18|18.21|18.13|92
1617726600000|2021-04-06 16:30:00|18.27|18.19|18.27|18.19|18.28|18.2|18.27|18.19|20
1617727200000|2021-04-06 16:40:00|18.28|18.2|18.26|18.18|18.3|18.22|18.26|18.18|3
1617727500000|2021-04-06 16:45:00|18.27|18.19|18.32|18.24|18.32|18.24|18.27|18.19|2
1617727800000|2021-04-06 16:50:00|18.31|18.23|18.26|18.18|18.32|18.24|18.26|18.18|22
1617728100000|2021-04-06 16:55:00|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|0
1617728400000|2021-04-06 17:00:00|18.25|18.17|18.31|18.23|18.32|18.24|18.25|18.17|58
1617728700000|2021-04-06 17:05:00|18.3|18.22|18.36|18.28|18.36|18.28|18.3|18.22|0
1617729000000|2021-04-06 17:10:00|18.37|18.29|18.32|18.24|18.38|18.3|18.32|18.24|0
1617729300000|2021-04-06 17:15:00|18.33|18.25|18.32|18.24|18.33|18.25|18.31|18.23|1
1617729600000|2021-04-06 17:20:00|18.33|18.25|18.33|18.25|18.33|18.25|18.31|18.23|0
1617729900000|2021-04-06 17:25:00|18.37|18.29|18.4|18.32|18.42|18.34|18.37|18.29|0
1617730200000|2021-04-06 17:30:00|18.42|18.34|18.33|18.25|18.43|18.35|18.31|18.23|90
1617730500000|2021-04-06 17:35:00|18.32|18.24|18.3|18.22|18.33|18.25|18.3|18.22|20
1617730800000|2021-04-06 17:40:00|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|0
1617731100000|2021-04-06 17:45:00|18.29|18.21|18.31|18.23|18.31|18.23|18.26|18.18|0
1617731400000|2021-04-06 17:50:00|18.3|18.22|18.29|18.21|18.34|18.26|18.26|18.18|11
1617731700000|2021-04-06 17:55:00|18.3|18.22|18.44|18.36|18.44|18.36|18.3|18.22|13
1617732000000|2021-04-06 18:00:00|18.43|18.35|18.37|18.29|18.44|18.36|18.37|18.29|19
1617732300000|2021-04-06 18:05:00|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|0
1617732600000|2021-04-06 18:10:00|18.34|18.26|18.33|18.25|18.34|18.26|18.28|18.2|6
1617732900000|2021-04-06 18:15:00|18.31|18.23|18.34|18.26|18.34|18.26|18.31|18.23|0
1617733200000|2021-04-06 18:20:00|18.33|18.25|18.35|18.27|18.36|18.28|18.33|18.25|1
1617733500000|2021-04-06 18:25:00|18.34|18.26|18.29|18.21|18.36|18.28|18.29|18.21|4
1617733800000|2021-04-06 18:30:00|18.28|18.2|18.28|18.2|18.31|18.23|18.28|18.2|1
1617734100000|2021-04-06 18:35:00|18.29|18.21|18.29|18.21|18.33|18.25|18.29|18.21|3
1617734400000|2021-04-06 18:40:00|18.28|18.2|18.28|18.2|18.29|18.21|18.24|18.16|12
1617734700000|2021-04-06 18:45:00|18.26|18.18|18.25|18.17|18.26|18.18|18.23|18.15|1
1617735000000|2021-04-06 18:50:00|18.26|18.18|18.29|18.21|18.33|18.25|18.26|18.18|8
1617735300000|2021-04-06 18:55:00|18.3|18.22|18.3|18.22|18.31|18.23|18.26|18.18|12
1617735600000|2021-04-06 19:00:00|18.29|18.21|18.36|18.28|18.38|18.3|18.28|18.2|1
1617735900000|2021-04-06 19:05:00|18.35|18.27|18.38|18.3|18.39|18.31|18.3|18.22|2
1617736200000|2021-04-06 19:10:00|18.37|18.29|18.35|18.27|18.39|18.31|18.35|18.27|2
1617736500000|2021-04-06 19:15:00|18.36|18.28|18.35|18.27|18.38|18.3|18.31|18.23|1
1617736800000|2021-04-06 19:20:00|18.33|18.25|18.35|18.27|18.36|18.28|18.32|18.24|0
1617737100000|2021-04-06 19:25:00|18.34|18.26|18.39|18.31|18.4|18.32|18.34|18.26|2
1617737400000|2021-04-06 19:30:00|18.4|18.32|18.4|18.32|18.43|18.35|18.4|18.32|7
1617737700000|2021-04-06 19:35:00|18.38|18.3|18.41|18.33|18.41|18.33|18.31|18.23|7
1617738000000|2021-04-06 19:40:00|18.42|18.34|18.42|18.34|18.42|18.34|18.41|18.33|2
1617738300000|2021-04-06 19:45:00|18.41|18.33|18.41|18.33|18.42|18.34|18.41|18.33|0
1617738600000|2021-04-06 19:50:00|18.42|18.34|18.4|18.32|18.43|18.35|18.4|18.32|0
1617738900000|2021-04-06 19:55:00|18.39|18.31|18.37|18.29|18.5|18.34|18.36|18.22|16
1617739200000|2021-04-06 20:00:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1617754500000|2021-04-07 00:15:00|18.46|18.21|18.46|18.21|18.46|18.21|18.45|18.2|0
1617754800000|2021-04-07 00:20:00|18.45|18.2|18.45|18.2|18.45|18.31|18.39|18.2|0
1617758400000|2021-04-07 01:20:00|18.46|18.21|18.38|18.3|18.46|18.3|18.38|18.21|0
1617759300000|2021-04-07 01:35:00|18.47|18.22|18.47|18.22|18.47|18.22|18.47|18.22|0
1617759600000|2021-04-07 01:40:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1617759900000|2021-04-07 01:45:00|18.4|18.32|18.51|18.26|18.51|18.36|18.4|18.26|1
1617760500000|2021-04-07 01:55:00|18.48|18.23|18.51|18.26|18.51|18.33|18.4|18.22|0
1617760800000|2021-04-07 02:00:00|18.5|18.25|18.47|18.22|18.5|18.25|18.47|18.22|0
1617761700000|2021-04-07 02:15:00|18.49|18.24|18.49|18.24|18.49|18.24|18.47|18.22|0
1617762000000|2021-04-07 02:20:00|18.47|18.22|18.41|18.33|18.49|18.33|18.41|18.22|0
1617762300000|2021-04-07 02:25:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1617764100000|2021-04-07 02:55:00|18.51|18.26|18.51|18.26|18.51|18.26|18.51|18.26|0
1617766200000|2021-04-07 03:30:00|18.49|18.24|18.48|18.23|18.49|18.24|18.48|18.23|0
1617768000000|2021-04-07 04:00:00|18.47|18.22|18.46|18.21|18.47|18.22|18.46|18.21|0
1617770400000|2021-04-07 04:40:00|18.44|18.19|18.32|18.24|18.44|18.24|18.32|18.16|0
1617770700000|2021-04-07 04:45:00|18.41|18.16|18.32|18.24|18.41|18.24|18.32|18.16|0
1617771000000|2021-04-07 04:50:00|18.41|18.16|18.41|18.16|18.41|18.16|18.41|18.16|0
1617771300000|2021-04-07 04:55:00|18.43|18.18|18.41|18.16|18.43|18.18|18.41|18.16|0
1617771600000|2021-04-07 05:00:00|18.43|18.18|18.43|18.18|18.43|18.18|18.43|18.18|0
1617772200000|2021-04-07 05:10:00|18.41|18.16|18.43|18.18|18.43|18.18|18.41|18.16|0
1617772500000|2021-04-07 05:15:00|18.41|18.16|18.43|18.18|18.43|18.18|18.41|18.16|0
1617772800000|2021-04-07 05:20:00|18.41|18.16|18.41|18.16|18.41|18.16|18.41|18.16|0
1617773100000|2021-04-07 05:25:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1617773700000|2021-04-07 05:35:00|18.41|18.16|18.41|18.16|18.41|18.16|18.39|18.14|0
1617774000000|2021-04-07 05:40:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|1
1617774300000|2021-04-07 05:45:00|18.41|18.16|18.43|18.18|18.43|18.24|18.32|18.16|0
1617774600000|2021-04-07 05:50:00|18.41|18.16|18.41|18.16|18.41|18.16|18.41|18.16|0
1617774900000|2021-04-07 05:55:00|18.32|18.24|18.32|18.24|18.43|18.25|18.32|18.16|0
1617775200000|2021-04-07 06:00:00|18.33|18.25|18.29|18.21|18.33|18.25|18.29|18.21|7
1617775500000|2021-04-07 06:05:00|18.31|18.23|18.29|18.21|18.33|18.25|18.27|18.19|93
1617775800000|2021-04-07 06:10:00|18.3|18.22|18.26|18.18|18.33|18.25|18.26|18.18|7
1617776100000|2021-04-07 06:15:00|18.24|18.16|18.21|18.13|18.26|18.18|18.21|18.13|12
1617776400000|2021-04-07 06:20:00|18.25|18.17|18.23|18.15|18.25|18.17|18.21|18.13|2
1617776700000|2021-04-07 06:25:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1617777000000|2021-04-07 06:30:00|18.23|18.15|18.23|18.15|18.25|18.17|18.21|18.13|46
1617777300000|2021-04-07 06:35:00|||||||||4
1617777600000|2021-04-07 06:40:00|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|13
1617777900000|2021-04-07 06:45:00|18.24|18.16|18.23|18.15|18.25|18.17|18.23|18.15|0
1617778200000|2021-04-07 06:50:00|18.25|18.17|18.25|18.17|18.25|18.17|18.23|18.15|4
1617778800000|2021-04-07 07:00:00|18.24|18.16|18.36|18.28|18.38|18.3|18.21|18.13|394
1617779100000|2021-04-07 07:05:00|18.35|18.27|18.33|18.25|18.36|18.28|18.3|18.22|321
1617779400000|2021-04-07 07:10:00|18.32|18.24|18.27|18.19|18.33|18.25|18.26|18.18|227
1617779700000|2021-04-07 07:15:00|18.26|18.18|18.21|18.13|18.28|18.2|18.21|18.13|11
1617780000000|2021-04-07 07:20:00|18.22|18.14|18.26|18.18|18.28|18.2|18.21|18.13|62
1617780300000|2021-04-07 07:25:00|18.25|18.17|18.21|18.13|18.25|18.17|18.21|18.13|139
1617780600000|2021-04-07 07:30:00|18.22|18.14|18.23|18.15|18.26|18.18|18.21|18.13|134
1617780900000|2021-04-07 07:35:00|18.21|18.13|18.21|18.13|18.22|18.14|18.21|18.13|4
1617781200000|2021-04-07 07:40:00|18.22|18.14|18.23|18.15|18.23|18.15|18.21|18.13|11
1617781500000|2021-04-07 07:45:00|18.21|18.13|18.21|18.13|18.23|18.15|18.21|18.13|56
1617781800000|2021-04-07 07:50:00|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|177
1617782100000|2021-04-07 07:55:00|18.16|18.08|18.2|18.12|18.2|18.12|18.16|18.08|212
1617782400000|2021-04-07 08:00:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|18
1617782700000|2021-04-07 08:05:00|||||||||2
1617783000000|2021-04-07 08:10:00|18.23|18.15|18.26|18.18|18.26|18.18|18.23|18.15|14
1617783300000|2021-04-07 08:15:00|||||||||253
1617783600000|2021-04-07 08:20:00|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|188
1617783900000|2021-04-07 08:25:00|18.25|18.17|18.25|18.17|18.26|18.18|18.25|18.17|54
1617784200000|2021-04-07 08:30:00|18.26|18.18|18.26|18.18|18.26|18.18|18.25|18.17|81
1617784500000|2021-04-07 08:35:00|18.25|18.17|18.22|18.14|18.27|18.19|18.22|18.14|52
1617784800000|2021-04-07 08:40:00|18.23|18.15|18.27|18.19|18.27|18.19|18.23|18.15|12
1617785100000|2021-04-07 08:45:00|||||||||1
1617785400000|2021-04-07 08:50:00|||||||||107
1617785700000|2021-04-07 08:55:00|||||||||3
1617786000000|2021-04-07 09:00:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|1
1617786300000|2021-04-07 09:05:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|45
1617786600000|2021-04-07 09:10:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|1
1617786900000|2021-04-07 09:15:00|18.25|18.17|18.28|18.2|18.28|18.2|18.25|18.17|214
1617787200000|2021-04-07 09:20:00|18.26|18.18|18.23|18.15|18.26|18.18|18.23|18.15|8
1617787500000|2021-04-07 09:25:00|18.24|18.16|18.23|18.15|18.25|18.17|18.23|18.15|91
1617787800000|2021-04-07 09:30:00|18.24|18.16|18.28|18.2|18.28|18.2|18.24|18.16|136
1617788100000|2021-04-07 09:35:00|18.29|18.21|18.3|18.22|18.33|18.25|18.29|18.21|170
1617788400000|2021-04-07 09:40:00|||||||||1
1617788700000|2021-04-07 09:45:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|54
1617789000000|2021-04-07 09:50:00|18.29|18.21|18.29|18.21|18.3|18.22|18.28|18.2|104
1617789300000|2021-04-07 09:55:00|18.3|18.22|18.33|18.25|18.33|18.25|18.3|18.22|1
1617789600000|2021-04-07 10:00:00|18.34|18.26|18.34|18.26|18.34|18.26|18.32|18.24|18
1617789900000|2021-04-07 10:05:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|199
1617790200000|2021-04-07 10:10:00|||||||||1
1617790500000|2021-04-07 10:15:00|||||||||180
1617790800000|2021-04-07 10:20:00|18.3|18.22|18.27|18.19|18.3|18.22|18.25|18.17|327
1617791100000|2021-04-07 10:25:00|18.29|18.21|18.3|18.22|18.31|18.23|18.27|18.19|162
1617791400000|2021-04-07 10:30:00|18.31|18.23|18.3|18.22|18.31|18.23|18.25|18.17|97
1617791700000|2021-04-07 10:35:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|330
1617792000000|2021-04-07 10:40:00|18.3|18.22|18.3|18.22|18.3|18.22|18.29|18.21|14
1617792300000|2021-04-07 10:45:00|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|22
1617792600000|2021-04-07 10:50:00|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|2
1617792900000|2021-04-07 10:55:00|18.31|18.23|18.35|18.27|18.35|18.27|18.31|18.23|8
1617793200000|2021-04-07 11:00:00|||||||||175
1617793500000|2021-04-07 11:05:00|||||||||14
1617793800000|2021-04-07 11:10:00|||||||||345
1617794100000|2021-04-07 11:15:00|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|57
1617794400000|2021-04-07 11:20:00|||||||||233
1617795000000|2021-04-07 11:30:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|2
1617795300000|2021-04-07 11:35:00|||||||||1
1617795600000|2021-04-07 11:40:00|18.34|18.26|18.32|18.24|18.36|18.28|18.32|18.24|16
1617795900000|2021-04-07 11:45:00|18.35|18.27|18.36|18.28|18.36|18.28|18.32|18.24|31
1617796200000|2021-04-07 11:50:00|||||||||125
1617796500000|2021-04-07 11:55:00|||||||||55
1617796800000|2021-04-07 12:00:00|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|64
1617797100000|2021-04-07 12:05:00|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|32
1617797400000|2021-04-07 12:10:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|9
1617797700000|2021-04-07 12:15:00|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|120
1617798000000|2021-04-07 12:20:00|18.4|18.32|18.37|18.29|18.42|18.34|18.37|18.29|149
1617798300000|2021-04-07 12:25:00|18.39|18.31|18.39|18.31|18.41|18.33|18.38|18.3|105
1617798600000|2021-04-07 12:30:00|18.38|18.3|18.39|18.31|18.39|18.31|18.37|18.29|63
1617798900000|2021-04-07 12:35:00|18.41|18.33|18.44|18.36|18.44|18.36|18.41|18.33|43
1617799200000|2021-04-07 12:40:00|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|124
1617799500000|2021-04-07 12:45:00|||||||||2
1617799800000|2021-04-07 12:50:00|18.41|18.33|18.44|18.36|18.44|18.36|18.41|18.33|339
1617800100000|2021-04-07 12:55:00|||||||||2
1617800400000|2021-04-07 13:00:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|33
1617800700000|2021-04-07 13:05:00|18.38|18.3|18.36|18.28|18.39|18.31|18.36|18.28|287
1617801000000|2021-04-07 13:10:00|18.33|18.25|18.36|18.28|18.36|18.28|18.33|18.25|105
1617801300000|2021-04-07 13:15:00|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|10
1617801600000|2021-04-07 13:20:00|||||||||170
1617801900000|2021-04-07 13:25:00|18.37|18.29|18.36|18.28|18.38|18.3|18.36|18.28|27
1617802200000|2021-04-07 13:30:00|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|156
1617802500000|2021-04-07 13:35:00|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|43
1617802800000|2021-04-07 13:40:00|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1617803100000|2021-04-07 13:45:00|18.26|18.18|18.26|18.18|18.26|18.18|18.24|18.16|132
1617803400000|2021-04-07 13:50:00|18.25|18.17|18.26|18.18|18.26|18.18|18.21|18.13|39
1617803700000|2021-04-07 13:55:00|18.28|18.2|18.26|18.18|18.28|18.2|18.23|18.15|84
1617804000000|2021-04-07 14:00:00|18.28|18.2|18.21|18.13|18.28|18.2|18.21|18.13|254
1617804300000|2021-04-07 14:05:00|18.22|18.14|18.26|18.18|18.26|18.18|18.21|18.13|193
1617804600000|2021-04-07 14:10:00|18.21|18.13|18.26|18.18|18.26|18.18|18.21|18.13|115
1617804900000|2021-04-07 14:15:00|18.24|18.16|18.21|18.13|18.26|18.18|18.21|18.13|115
1617805200000|2021-04-07 14:20:00|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|101
1617805500000|2021-04-07 14:25:00|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|142
1617805800000|2021-04-07 14:30:00|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|73
1617806100000|2021-04-07 14:35:00|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|38
1617806400000|2021-04-07 14:40:00|18.17|18.09|18.17|18.09|18.19|18.11|18.17|18.09|42
1617806700000|2021-04-07 14:45:00|18.16|18.08|18.12|18.04|18.17|18.09|18.12|18.04|87
1617807000000|2021-04-07 14:50:00|18.14|18.06|18.14|18.06|18.14|18.06|18.12|18.04|219
1617807300000|2021-04-07 14:55:00|18.17|18.09|18.17|18.09|18.21|18.13|18.17|18.09|120
1617807600000|2021-04-07 15:00:00|||||||||134
1617807900000|2021-04-07 15:05:00|||||||||10
1617808200000|2021-04-07 15:10:00|18.19|18.11|18.18|18.1|18.19|18.11|18.17|18.09|104
1617808500000|2021-04-07 15:15:00|18.19|18.11|18.19|18.11|18.19|18.11|18.17|18.09|70
1617808800000|2021-04-07 15:20:00|18.23|18.15|18.19|18.11|18.23|18.15|18.19|18.11|46
1617809100000|2021-04-07 15:25:00|18.23|18.15|18.09|18.01|18.26|18.18|18.09|18.01|1653
1617809400000|2021-04-07 15:30:00|18.11|18.03|18.14|18.06|18.18|18.1|18.09|18.01|424
1617809700000|2021-04-07 15:35:00|18.16|18.08|18.22|18.14|18.23|18.15|18.15|18.07|452
1617810000000|2021-04-07 15:40:00|18.23|18.15|18.23|18.15|18.28|18.2|18.23|18.15|705
1617810300000|2021-04-07 15:45:00|18.26|18.18|18.18|18.1|18.27|18.19|18.16|18.08|186
1617810900000|2021-04-07 15:55:00|18.21|18.13|18.17|18.09|18.23|18.15|18.17|18.09|124
1617811200000|2021-04-07 16:00:00|18.16|18.08|18.15|18.07|18.18|18.1|18.13|18.05|4
1617811500000|2021-04-07 16:05:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|63
1617811800000|2021-04-07 16:10:00|18.2|18.12|18.16|18.08|18.2|18.12|18.16|18.08|68
1617812100000|2021-04-07 16:15:00|18.18|18.1|18.27|18.19|18.3|18.22|18.17|18.09|53
1617812400000|2021-04-07 16:20:00|18.28|18.2|18.18|18.1|18.28|18.2|18.16|18.08|43
1617812700000|2021-04-07 16:25:00|18.16|18.08|18.28|18.2|18.28|18.2|18.16|18.08|19
1617813000000|2021-04-07 16:30:00|18.25|18.17|18.25|18.17|18.28|18.2|18.22|18.14|0
1617813300000|2021-04-07 16:35:00|18.23|18.15|18.16|18.08|18.23|18.15|18.16|18.08|3
1617813600000|2021-04-07 16:40:00|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|0
1617813900000|2021-04-07 16:45:00|18.14|18.06|18.16|18.08|18.16|18.08|18.11|18.03|89
1617814200000|2021-04-07 16:50:00|18.17|18.09|18.18|18.1|18.2|18.12|18.17|18.09|5
1617814500000|2021-04-07 16:55:00|18.19|18.11|18.23|18.15|18.24|18.16|18.19|18.11|0
1617814800000|2021-04-07 17:00:00|18.24|18.16|18.23|18.15|18.26|18.18|18.23|18.15|0
1617815100000|2021-04-07 17:05:00|18.21|18.13|18.21|18.13|18.23|18.15|18.18|18.1|17
1617815400000|2021-04-07 17:10:00|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|0
1617816600000|2021-04-07 17:30:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|6
1617816900000|2021-04-07 17:35:00|18.11|18.03|18.11|18.03|18.16|18.08|18.11|18.03|3
1617817200000|2021-04-07 17:40:00|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|0
1617817800000|2021-04-07 17:50:00|18.13|18.05|18.12|18.04|18.13|18.05|18.11|18.03|3
1617818100000|2021-04-07 17:55:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|12
1617818400000|2021-04-07 18:00:00|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|2
1617818700000|2021-04-07 18:05:00|18.09|18.01|18.11|18.03|18.12|18.04|18.09|18.01|10
1617819000000|2021-04-07 18:10:00|18.12|18.04|18.11|18.03|18.12|18.04|18.08|18|0
1617819300000|2021-04-07 18:15:00|18.14|18.06|18.06|17.98|18.15|18.07|18.06|17.98|23
1617819600000|2021-04-07 18:20:00|18.05|17.97|18.05|17.97|18.06|17.98|18.05|17.97|4
1617819900000|2021-04-07 18:25:00|18.06|17.98|18.05|17.97|18.06|17.98|18.01|17.93|0
1617820200000|2021-04-07 18:30:00|18.01|17.93|18|17.92|18.01|17.93|17.99|17.91|24
1617820500000|2021-04-07 18:35:00|17.99|17.91|17.99|17.91|18|17.92|17.99|17.91|0
1617820800000|2021-04-07 18:40:00|17.98|17.9|17.95|17.87|17.98|17.9|17.94|17.86|1
1617821100000|2021-04-07 18:45:00|17.94|17.86|17.88|17.8|17.95|17.87|17.86|17.78|24
1617821400000|2021-04-07 18:50:00|17.87|17.79|17.86|17.78|17.87|17.79|17.85|17.77|1
1617821700000|2021-04-07 18:55:00|17.87|17.79|17.92|17.84|17.92|17.84|17.86|17.78|33
1617822000000|2021-04-07 19:00:00|17.9|17.82|17.87|17.79|17.9|17.82|17.87|17.79|11
1617822300000|2021-04-07 19:05:00|17.9|17.82|17.9|17.82|17.97|17.86|17.87|17.72|6
1617822600000|2021-04-07 19:10:00|17.87|17.79|17.95|17.87|17.95|17.87|17.87|17.79|0
1617822900000|2021-04-07 19:15:00|17.93|17.85|17.88|17.8|17.93|17.85|17.87|17.79|0
1617823200000|2021-04-07 19:20:00|17.97|17.72|17.92|17.84|17.97|17.84|17.87|17.72|4
1617823500000|2021-04-07 19:25:00|17.93|17.85|17.95|17.87|18.02|17.94|17.93|17.85|17
1617823800000|2021-04-07 19:30:00|17.97|17.89|17.97|17.89|18.03|17.94|17.96|17.78|3
1617824100000|2021-04-07 19:35:00|18.07|17.82|18.02|17.77|18.07|17.89|17.93|17.77|9
1617824400000|2021-04-07 19:40:00|18|17.75|17.92|17.84|18.01|17.85|17.92|17.73|2
1617824700000|2021-04-07 19:45:00|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|3
1617825000000|2021-04-07 19:50:00|17.88|17.8|17.9|17.82|17.95|17.87|17.88|17.8|18
1617825300000|2021-04-07 19:55:00|17.89|17.81|18.03|17.78|18.06|17.85|17.88|17.72|59
1617840900000|2021-04-08 00:15:00|17.84|17.76|17.85|17.77|17.98|17.77|17.84|17.68|0
1617841800000|2021-04-08 00:30:00|17.84|17.76|17.85|17.77|17.85|17.77|17.84|17.76|0
1617842100000|2021-04-08 00:35:00|17.84|17.76|17.85|17.77|17.85|17.77|17.84|17.76|0
1617842700000|2021-04-08 00:45:00|17.84|17.76|17.84|17.76|17.85|17.77|17.84|17.76|0
1617843000000|2021-04-08 00:50:00|17.85|17.77|17.85|17.77|17.85|17.77|17.84|17.76|0
1617843900000|2021-04-08 01:05:00|17.84|17.76|17.85|17.77|17.85|17.77|17.84|17.76|0
1617844800000|2021-04-08 01:20:00|17.94|17.69|17.94|17.69|17.94|17.77|17.85|17.68|0
1617845400000|2021-04-08 01:30:00|17.85|17.77|17.85|17.77|17.94|17.77|17.85|17.69|0
1617845700000|2021-04-08 01:35:00|17.94|17.69|17.84|17.76|17.94|17.77|17.84|17.69|0
1617846300000|2021-04-08 01:45:00|17.85|17.77|17.85|17.77|17.85|17.77|17.84|17.76|0
1617846600000|2021-04-08 01:50:00|17.84|17.76|17.85|17.77|17.85|17.77|17.84|17.76|0
1617846900000|2021-04-08 01:55:00|17.84|17.76|17.85|17.77|17.85|17.77|17.84|17.76|0
1617847200000|2021-04-08 02:00:00|17.84|17.76|17.85|17.77|17.85|17.77|17.84|17.76|0
1617847500000|2021-04-08 02:05:00|17.84|17.76|17.84|17.76|17.85|17.77|17.84|17.76|0
1617848100000|2021-04-08 02:15:00|17.85|17.77|17.85|17.77|17.85|17.77|17.84|17.76|0
1617848400000|2021-04-08 02:20:00|17.84|17.76|17.84|17.76|17.85|17.77|17.84|17.76|0
1617849600000|2021-04-08 02:40:00|17.82|17.74|17.88|17.63|17.9|17.74|17.82|17.63|14
1617849900000|2021-04-08 02:45:00|17.89|17.64|17.88|17.63|17.89|17.64|17.88|17.63|0
1617850500000|2021-04-08 02:55:00|17.78|17.7|17.88|17.63|17.88|17.7|17.78|17.63|0
1617850800000|2021-04-08 03:00:00|17.78|17.7|17.78|17.7|17.88|17.71|17.78|17.63|0
1617851400000|2021-04-08 03:10:00|17.88|17.63|17.78|17.7|17.88|17.7|17.78|17.63|0
1617851700000|2021-04-08 03:15:00|17.88|17.63|17.78|17.7|17.88|17.7|17.78|17.63|0
1617852000000|2021-04-08 03:20:00|17.88|17.63|17.88|17.63|17.88|17.7|17.78|17.63|0
1617852300000|2021-04-08 03:25:00|17.78|17.7|17.88|17.63|17.88|17.7|17.78|17.62|0
1617853500000|2021-04-08 03:45:00|17.79|17.71|17.79|17.71|17.88|17.71|17.79|17.63|0
1617855300000|2021-04-08 04:15:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1617855600000|2021-04-08 04:20:00|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|0
1617857400000|2021-04-08 04:50:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1617857700000|2021-04-08 04:55:00|||||||||2
1617858000000|2021-04-08 05:00:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|8
1617858300000|2021-04-08 05:05:00|17.75|17.67|17.75|17.67|17.75|17.67|17.74|17.66|0
1617859200000|2021-04-08 05:20:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1617859800000|2021-04-08 05:30:00|||||||||10
1617860100000|2021-04-08 05:35:00|17.7|17.62|17.8|17.55|17.8|17.63|17.7|17.55|9
1617860400000|2021-04-08 05:40:00|17.79|17.54|17.81|17.56|17.81|17.67|17.72|17.54|4
1617860700000|2021-04-08 05:45:00|17.79|17.54|17.79|17.54|17.79|17.54|17.79|17.54|0
1617861300000|2021-04-08 05:55:00|17.8|17.55|17.82|17.57|17.82|17.57|17.8|17.55|0
1617861600000|2021-04-08 06:00:00|17.72|17.64|17.76|17.68|17.76|17.68|17.71|17.63|30
1617861900000|2021-04-08 06:05:00|17.73|17.65|17.76|17.68|17.76|17.68|17.71|17.63|29
1617862200000|2021-04-08 06:10:00|17.75|17.67|17.76|17.68|17.76|17.68|17.75|17.67|29
1617862500000|2021-04-08 06:15:00|17.78|17.7|17.76|17.68|17.81|17.73|17.76|17.68|18
1617862800000|2021-04-08 06:20:00|||||||||1
1617863100000|2021-04-08 06:25:00|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|34
1617863400000|2021-04-08 06:30:00|17.78|17.7|17.76|17.68|17.78|17.7|17.76|17.68|6
1617863700000|2021-04-08 06:35:00|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|40
1617864000000|2021-04-08 06:40:00|||||||||11
1617864300000|2021-04-08 06:45:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|50
1617864600000|2021-04-08 06:50:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|18
1617864900000|2021-04-08 06:55:00|17.78|17.7|17.82|17.74|17.82|17.74|17.76|17.68|36
1617865200000|2021-04-08 07:00:00|17.81|17.73|17.82|17.74|17.85|17.77|17.78|17.7|191
1617865500000|2021-04-08 07:05:00|17.86|17.78|17.87|17.79|17.87|17.79|17.83|17.75|55
1617865800000|2021-04-08 07:10:00|17.82|17.74|17.85|17.77|17.87|17.79|17.82|17.74|372
1617866100000|2021-04-08 07:15:00|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|59
1617866400000|2021-04-08 07:20:00|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|98
1617866700000|2021-04-08 07:25:00|17.86|17.78|17.88|17.8|17.9|17.82|17.85|17.77|117
1617867000000|2021-04-08 07:30:00|17.89|17.81|17.88|17.8|17.92|17.84|17.88|17.8|422
1617867300000|2021-04-08 07:35:00|17.9|17.82|17.88|17.8|17.9|17.82|17.85|17.77|204
1617868200000|2021-04-08 07:50:00|17.89|17.81|17.9|17.82|17.9|17.82|17.88|17.8|23
1617868500000|2021-04-08 07:55:00|17.89|17.81|17.9|17.82|17.9|17.82|17.88|17.8|48
1617868800000|2021-04-08 08:00:00|17.89|17.81|17.9|17.82|17.93|17.85|17.88|17.8|3
1617869100000|2021-04-08 08:05:00|17.89|17.81|17.9|17.82|17.9|17.82|17.89|17.81|45
1617869700000|2021-04-08 08:15:00|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|101
1617870000000|2021-04-08 08:20:00|17.85|17.77|17.88|17.8|17.88|17.8|17.85|17.77|20
1617870300000|2021-04-08 08:25:00|17.87|17.79|17.9|17.82|17.9|17.82|17.85|17.77|155
1617870600000|2021-04-08 08:30:00|17.94|17.86|17.95|17.87|17.95|17.87|17.9|17.82|91
1617870900000|2021-04-08 08:35:00|||||||||7
1617871200000|2021-04-08 08:40:00|17.94|17.86|17.9|17.82|17.94|17.86|17.9|17.82|8
1617871500000|2021-04-08 08:45:00|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|5
1617871800000|2021-04-08 08:50:00|17.9|17.82|17.88|17.8|17.9|17.82|17.88|17.8|100
1617872100000|2021-04-08 08:55:00|17.89|17.81|17.9|17.82|17.9|17.82|17.89|17.81|2
1617872400000|2021-04-08 09:00:00|17.89|17.81|17.85|17.77|17.9|17.82|17.85|17.77|179
1617872700000|2021-04-08 09:05:00|||||||||130
1617873000000|2021-04-08 09:10:00|17.86|17.78|17.85|17.77|17.86|17.78|17.85|17.77|48
1617873300000|2021-04-08 09:15:00|17.86|17.78|17.86|17.78|17.86|17.78|17.85|17.77|6
1617873600000|2021-04-08 09:20:00|17.85|17.77|17.89|17.81|17.9|17.82|17.85|17.77|1
1617873900000|2021-04-08 09:25:00|17.87|17.79|17.92|17.84|17.92|17.84|17.86|17.78|844
1617874200000|2021-04-08 09:30:00|17.95|17.87|17.92|17.84|17.95|17.87|17.92|17.84|126
1617874800000|2021-04-08 09:40:00|||||||||72
1617875100000|2021-04-08 09:45:00|17.94|17.86|17.92|17.84|17.97|17.89|17.92|17.84|313
1617875700000|2021-04-08 09:55:00|17.87|17.79|17.87|17.79|17.9|17.82|17.87|17.79|124
1617876000000|2021-04-08 10:00:00|||||||||17
1617876300000|2021-04-08 10:05:00|17.9|17.82|17.87|17.79|17.9|17.82|17.87|17.79|140
1617876600000|2021-04-08 10:10:00|17.91|17.83|17.9|17.82|17.92|17.84|17.9|17.82|97
1617876900000|2021-04-08 10:15:00|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|215
1617877200000|2021-04-08 10:20:00|17.91|17.83|17.9|17.82|17.92|17.84|17.9|17.82|216
1617877500000|2021-04-08 10:25:00|17.94|17.86|17.89|17.81|17.94|17.86|17.89|17.81|31
1617878100000|2021-04-08 10:35:00|17.85|17.77|17.89|17.81|17.89|17.81|17.85|17.77|0
1617878400000|2021-04-08 10:40:00|17.87|17.79|17.9|17.82|17.9|17.82|17.87|17.79|12
1617878700000|2021-04-08 10:45:00|17.92|17.84|17.95|17.87|17.95|17.87|17.92|17.84|146
1617879000000|2021-04-08 10:50:00|17.94|17.86|17.9|17.82|17.94|17.86|17.9|17.82|225
1617879300000|2021-04-08 10:55:00|17.91|17.83|17.9|17.82|17.92|17.84|17.9|17.82|116
1617879600000|2021-04-08 11:00:00|||||||||2
1617879900000|2021-04-08 11:05:00|||||||||26
1617880200000|2021-04-08 11:10:00|17.85|17.77|17.85|17.77|17.9|17.82|17.85|17.77|91
1617880500000|2021-04-08 11:15:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|49
1617880800000|2021-04-08 11:20:00|17.9|17.82|17.86|17.78|17.9|17.82|17.85|17.77|30
1617881100000|2021-04-08 11:25:00|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|90
1617881400000|2021-04-08 11:30:00|17.81|17.73|17.82|17.74|17.86|17.78|17.81|17.73|37
1617881700000|2021-04-08 11:35:00|17.81|17.73|17.81|17.73|17.82|17.74|17.81|17.73|18
1617882000000|2021-04-08 11:40:00|17.82|17.74|17.82|17.74|17.82|17.74|17.81|17.73|13
1617882300000|2021-04-08 11:45:00|17.86|17.78|17.86|17.78|17.86|17.78|17.84|17.76|270
1617882600000|2021-04-08 11:50:00|17.81|17.73|17.81|17.73|17.82|17.74|17.81|17.73|97
1617882900000|2021-04-08 11:55:00|17.79|17.71|17.77|17.69|17.81|17.73|17.77|17.69|393
1617883200000|2021-04-08 12:00:00|17.79|17.71|17.74|17.66|17.79|17.71|17.74|17.66|243
1617883500000|2021-04-08 12:05:00|17.75|17.67|17.76|17.68|17.79|17.71|17.75|17.67|52
1617884100000|2021-04-08 12:15:00|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|1
1617884400000|2021-04-08 12:20:00|17.75|17.67|17.79|17.71|17.79|17.71|17.75|17.67|150
1617884700000|2021-04-08 12:25:00|17.77|17.69|17.79|17.71|17.79|17.71|17.74|17.66|305
1617885000000|2021-04-08 12:30:00|17.77|17.69|17.84|17.76|17.84|17.76|17.77|17.69|104
1617885600000|2021-04-08 12:40:00|||||||||25
1617885900000|2021-04-08 12:45:00|17.82|17.74|17.84|17.76|17.84|17.76|17.79|17.71|44
1617886200000|2021-04-08 12:50:00|||||||||1
1617886800000|2021-04-08 13:00:00|17.81|17.73|17.84|17.76|17.86|17.78|17.81|17.73|146
1617887100000|2021-04-08 13:05:00|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|6
1617887400000|2021-04-08 13:10:00|17.82|17.74|17.79|17.71|17.83|17.75|17.79|17.71|71
1617887700000|2021-04-08 13:15:00|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|273
1617888000000|2021-04-08 13:20:00|17.75|17.67|17.74|17.66|17.77|17.69|17.74|17.66|628
1617888300000|2021-04-08 13:25:00|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|49
1617888600000|2021-04-08 13:30:00|17.75|17.67|17.84|17.76|17.84|17.76|17.74|17.66|255
1617888900000|2021-04-08 13:35:00|17.86|17.78|17.85|17.77|17.86|17.78|17.84|17.76|504
1617889200000|2021-04-08 13:40:00|17.84|17.76|17.91|17.83|17.91|17.83|17.84|17.76|219
1617889500000|2021-04-08 13:45:00|17.92|17.84|18.02|17.94|18.04|17.96|17.92|17.84|687
1617889800000|2021-04-08 13:50:00|18.01|17.93|17.97|17.89|18.01|17.93|17.91|17.83|150
1617890100000|2021-04-08 13:55:00|17.96|17.88|17.91|17.83|17.97|17.89|17.91|17.83|36
1617890400000|2021-04-08 14:00:00|17.93|17.85|17.93|17.85|17.93|17.85|17.91|17.83|41
1617890700000|2021-04-08 14:05:00|17.96|17.88|17.93|17.85|17.98|17.9|17.91|17.83|219
1617891000000|2021-04-08 14:10:00|17.91|17.83|17.93|17.85|17.98|17.9|17.91|17.83|275
1617891300000|2021-04-08 14:15:00|17.91|17.83|17.96|17.88|17.96|17.88|17.91|17.83|90
1617891600000|2021-04-08 14:20:00|17.94|17.86|17.93|17.85|17.98|17.9|17.91|17.83|259
1617891900000|2021-04-08 14:25:00|17.94|17.86|17.91|17.83|17.96|17.88|17.91|17.83|241
1617892200000|2021-04-08 14:30:00|17.9|17.82|17.93|17.85|17.94|17.86|17.89|17.81|139
1617892500000|2021-04-08 14:35:00|17.92|17.84|17.89|17.81|17.94|17.86|17.89|17.81|163
1617892800000|2021-04-08 14:40:00|17.91|17.83|17.89|17.81|17.94|17.86|17.89|17.81|52
1617893100000|2021-04-08 14:45:00|17.94|17.86|17.94|17.86|17.94|17.86|17.89|17.81|125
1617893400000|2021-04-08 14:50:00|17.98|17.9|17.98|17.9|17.99|17.91|17.96|17.88|213
1617893700000|2021-04-08 14:55:00|17.97|17.89|17.95|17.87|17.98|17.9|17.91|17.83|606
1617894000000|2021-04-08 15:00:00|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|240
1617894300000|2021-04-08 15:05:00|17.88|17.8|17.9|17.82|17.91|17.83|17.86|17.78|420
1617894600000|2021-04-08 15:10:00|17.91|17.83|17.9|17.82|17.91|17.83|17.85|17.77|352
1617894900000|2021-04-08 15:15:00|17.88|17.8|17.88|17.8|17.88|17.8|17.85|17.77|1021
1617895200000|2021-04-08 15:20:00|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|426
1617895500000|2021-04-08 15:25:00|17.87|17.79|17.86|17.78|17.88|17.8|17.86|17.78|1073
1617895800000|2021-04-08 15:30:00|17.88|17.8|17.88|17.8|17.88|17.8|17.85|17.77|494
1617896100000|2021-04-08 15:35:00|17.91|17.83|17.91|17.83|17.91|17.83|17.88|17.8|10
1617896400000|2021-04-08 15:40:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|286
1617896700000|2021-04-08 15:45:00|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1617897000000|2021-04-08 15:50:00|17.91|17.83|17.95|17.87|17.95|17.87|17.91|17.83|28
1617897300000|2021-04-08 15:55:00|17.94|17.86|17.95|17.87|17.95|17.87|17.94|17.86|72
1617897600000|2021-04-08 16:00:00|17.93|17.85|17.91|17.83|17.95|17.87|17.91|17.83|15
1617897900000|2021-04-08 16:05:00|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|78
1617898500000|2021-04-08 16:15:00|17.9|17.82|17.91|17.83|17.91|17.83|17.9|17.82|83
1617898800000|2021-04-08 16:20:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|2
1617899100000|2021-04-08 16:25:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1617899400000|2021-04-08 16:30:00|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|63
1617899700000|2021-04-08 16:35:00|17.85|17.77|17.85|17.77|17.86|17.78|17.85|17.77|0
1617900000000|2021-04-08 16:40:00|17.86|17.78|17.85|17.77|17.86|17.78|17.85|17.77|0
1617900300000|2021-04-08 16:45:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1617900900000|2021-04-08 16:55:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|141
1617901200000|2021-04-08 17:00:00|17.86|17.78|17.87|17.79|17.88|17.8|17.86|17.78|97
1617901500000|2021-04-08 17:05:00|17.83|17.75|17.88|17.8|17.88|17.8|17.83|17.75|26
1617901800000|2021-04-08 17:10:00|17.87|17.79|17.92|17.84|17.92|17.84|17.87|17.79|37
1617902100000|2021-04-08 17:15:00|17.88|17.8|17.92|17.84|17.92|17.84|17.88|17.8|0
1617902400000|2021-04-08 17:20:00|17.9|17.82|17.9|17.82|17.92|17.84|17.9|17.82|0
1617902700000|2021-04-08 17:25:00|17.89|17.81|17.9|17.82|17.9|17.82|17.89|17.81|2
1617903000000|2021-04-08 17:30:00|17.87|17.79|17.88|17.8|17.88|17.8|17.83|17.75|55
1617903600000|2021-04-08 17:40:00|17.87|17.79|17.83|17.75|17.87|17.79|17.83|17.75|10
1617903900000|2021-04-08 17:45:00|17.82|17.74|17.82|17.74|17.83|17.75|17.82|17.74|158
1617904200000|2021-04-08 17:50:00|17.83|17.75|17.83|17.75|17.83|17.75|17.82|17.74|1
1617904500000|2021-04-08 17:55:00|17.82|17.74|17.83|17.75|17.83|17.75|17.82|17.74|0
1617905400000|2021-04-08 18:10:00|17.82|17.74|17.83|17.75|17.83|17.75|17.82|17.74|1
1617905700000|2021-04-08 18:15:00|17.82|17.74|17.81|17.73|17.82|17.74|17.78|17.7|11
1617906000000|2021-04-08 18:20:00|17.8|17.72|17.8|17.72|17.81|17.73|17.8|17.72|0
1617906300000|2021-04-08 18:25:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|5
1617906600000|2021-04-08 18:30:00|17.82|17.74|17.83|17.75|17.83|17.75|17.81|17.73|0
1617908100000|2021-04-08 18:55:00|||||||||55
1617908700000|2021-04-08 19:05:00|||||||||1
1617909900000|2021-04-08 19:25:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|1
1617910500000|2021-04-08 19:35:00|17.82|17.74|17.84|17.76|17.87|17.79|17.82|17.74|14
1617910800000|2021-04-08 19:40:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1617911100000|2021-04-08 19:45:00|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|24
1617911400000|2021-04-08 19:50:00|17.92|17.84|17.9|17.82|17.92|17.84|17.87|17.79|38
1617911700000|2021-04-08 19:55:00|17.91|17.83|17.93|17.85|17.93|17.85|17.86|17.78|121
1617927300000|2021-04-09 00:15:00|18|17.75|17.98|17.73|18|17.75|17.98|17.73|0
1617927600000|2021-04-09 00:20:00|17.9|17.82|17.92|17.84|17.92|17.84|17.9|17.82|0
1617928200000|2021-04-09 00:30:00|18|17.75|18|17.75|18|17.84|17.9|17.73|0
1617928500000|2021-04-09 00:35:00|17.92|17.84|18|17.75|18|17.84|17.91|17.73|0
1617928800000|2021-04-09 00:40:00|17.92|17.84|18|17.75|18.01|17.84|17.92|17.75|0
1617929100000|2021-04-09 00:45:00|17.92|17.84|18|17.75|18|17.84|17.92|17.75|0
1617929400000|2021-04-09 00:50:00|17.92|17.84|18|17.75|18|17.84|17.91|17.75|0
1617929700000|2021-04-09 00:55:00|17.92|17.84|17.96|17.71|18.01|17.84|17.92|17.71|0
1617930000000|2021-04-09 01:00:00|18|17.75|17.92|17.84|18.01|17.84|17.92|17.73|0
1617930300000|2021-04-09 01:05:00|18|17.75|17.92|17.84|18.01|17.84|17.92|17.75|0
1617930600000|2021-04-09 01:10:00|18|17.75|17.92|17.84|18|17.84|17.91|17.75|0
1617930900000|2021-04-09 01:15:00|18|17.75|17.92|17.84|18.01|17.84|17.92|17.75|0
1617931500000|2021-04-09 01:25:00|18|17.75|17.92|17.84|18|17.84|17.92|17.75|0
1617931800000|2021-04-09 01:30:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1617932100000|2021-04-09 01:35:00|18.01|17.76|18|17.75|18.01|17.76|18|17.75|0
1617932400000|2021-04-09 01:40:00|18.05|17.8|18.05|17.8|18.05|17.8|18.05|17.8|0
1617932700000|2021-04-09 01:45:00|18.03|17.78|18.05|17.8|18.05|17.8|18.03|17.78|0
1617934200000|2021-04-09 02:10:00|17.97|17.89|17.98|17.9|17.98|17.9|17.97|17.89|0
1617934500000|2021-04-09 02:15:00|18|17.92|18|17.92|18|17.92|17.98|17.9|0
1617934800000|2021-04-09 02:20:00|18.02|17.94|18.02|17.94|18.04|17.96|18.02|17.94|10
1617935400000|2021-04-09 02:30:00|18.1|17.85|18.02|17.94|18.1|17.94|18.02|17.85|0
1617935700000|2021-04-09 02:35:00|18.1|17.85|18.02|17.94|18.11|17.94|18.01|17.85|3
1617936900000|2021-04-09 02:55:00|||||||||1
1617937200000|2021-04-09 03:00:00|18.12|17.87|18.02|17.94|18.12|17.94|18.02|17.87|0
1617937500000|2021-04-09 03:05:00|18.1|17.85|18.1|17.85|18.1|17.94|18.02|17.85|0
1617937800000|2021-04-09 03:10:00|18.02|17.94|18.1|17.85|18.11|17.94|18.02|17.85|0
1617938100000|2021-04-09 03:15:00|18.02|17.94|18.1|17.85|18.11|17.94|18.02|17.85|0
1617938400000|2021-04-09 03:20:00|18.02|17.94|18.1|17.85|18.1|17.94|18.02|17.85|0
1617938700000|2021-04-09 03:25:00|18.02|17.94|18.1|17.85|18.1|17.94|18.02|17.85|0
1617942900000|2021-04-09 04:35:00|18.09|17.84|18.08|17.83|18.1|17.85|18.06|17.81|0
1617944100000|2021-04-09 04:55:00|18.06|17.81|18.06|17.81|18.06|17.81|18.06|17.81|0
1617945000000|2021-04-09 05:10:00|18.09|17.84|18|17.92|18.09|17.93|17.99|17.84|0
1617945900000|2021-04-09 05:25:00|18.07|17.82|18|17.92|18.07|17.92|17.98|17.82|17
1617947400000|2021-04-09 05:50:00|17.99|17.91|17.96|17.88|17.99|17.91|17.96|17.88|1
1617947700000|2021-04-09 05:55:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1617948000000|2021-04-09 06:00:00|17.97|17.89|17.97|17.89|17.99|17.91|17.96|17.88|26
1617948300000|2021-04-09 06:05:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|5
1617948600000|2021-04-09 06:10:00|17.94|17.86|17.94|17.86|17.97|17.89|17.94|17.86|13
1617949200000|2021-04-09 06:20:00|17.99|17.91|17.96|17.88|17.99|17.91|17.96|17.88|14
1617949500000|2021-04-09 06:25:00|17.97|17.89|17.97|17.89|17.97|17.89|17.96|17.88|1
1617949800000|2021-04-09 06:30:00|17.99|17.91|17.99|17.91|17.99|17.91|17.96|17.88|0
1617950100000|2021-04-09 06:35:00|17.97|17.89|17.99|17.91|17.99|17.91|17.96|17.88|8
1617950700000|2021-04-09 06:45:00|17.97|17.89|17.95|17.87|17.97|17.89|17.95|17.87|0
1617951000000|2021-04-09 06:50:00|||||||||1
1617951300000|2021-04-09 06:55:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1617951600000|2021-04-09 07:00:00|17.95|17.87|17.95|17.87|18|17.92|17.94|17.86|113
1617951900000|2021-04-09 07:05:00|17.97|17.89|17.97|17.89|17.98|17.9|17.92|17.84|144
1617952200000|2021-04-09 07:10:00|||||||||10
1617952500000|2021-04-09 07:15:00|17.96|17.88|17.97|17.89|17.97|17.89|17.95|17.87|97
1617952800000|2021-04-09 07:20:00|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|38
1617953100000|2021-04-09 07:25:00|17.94|17.86|17.97|17.89|17.98|17.9|17.92|17.84|38
1617953400000|2021-04-09 07:30:00|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|37
1617953700000|2021-04-09 07:35:00|17.98|17.9|17.92|17.84|17.98|17.9|17.92|17.84|30
1617954000000|2021-04-09 07:40:00|||||||||4
1617954600000|2021-04-09 07:50:00|17.9|17.82|17.87|17.79|17.92|17.84|17.87|17.79|17
1617954900000|2021-04-09 07:55:00|17.86|17.78|17.86|17.78|17.87|17.79|17.82|17.74|215
1617955200000|2021-04-09 08:00:00|||||||||66
1617955500000|2021-04-09 08:05:00|17.91|17.83|17.89|17.81|17.91|17.83|17.86|17.78|345
1617955800000|2021-04-09 08:10:00|17.91|17.83|17.92|17.84|17.92|17.84|17.89|17.81|37
1617956100000|2021-04-09 08:15:00|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|4
1617956400000|2021-04-09 08:20:00|17.91|17.83|17.87|17.79|17.91|17.83|17.87|17.79|3
1617956700000|2021-04-09 08:25:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|1
1617957000000|2021-04-09 08:30:00|||||||||3
1617957300000|2021-04-09 08:35:00|17.86|17.78|17.91|17.83|17.91|17.83|17.86|17.78|31
1617957600000|2021-04-09 08:40:00|17.89|17.81|17.86|17.78|17.89|17.81|17.86|17.78|1
1617957900000|2021-04-09 08:45:00|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|30
1617958200000|2021-04-09 08:50:00|17.89|17.81|17.86|17.78|17.89|17.81|17.86|17.78|16
1617958500000|2021-04-09 08:55:00|17.85|17.77|17.86|17.78|17.86|17.78|17.84|17.76|52
1617958800000|2021-04-09 09:00:00|17.89|17.81|17.91|17.83|17.91|17.83|17.89|17.81|289
1617959100000|2021-04-09 09:05:00|17.9|17.82|17.91|17.83|17.91|17.83|17.9|17.82|1
1617959400000|2021-04-09 09:10:00|||||||||10
1617959700000|2021-04-09 09:15:00|||||||||58
1617960000000|2021-04-09 09:20:00|17.88|17.8|17.86|17.78|17.91|17.83|17.86|17.78|6
1617960300000|2021-04-09 09:25:00|17.87|17.79|17.88|17.8|17.89|17.81|17.87|17.79|5
1617960600000|2021-04-09 09:30:00|17.84|17.76|17.84|17.76|17.85|17.77|17.84|17.76|5
1617960900000|2021-04-09 09:35:00|17.86|17.78|17.91|17.83|17.91|17.83|17.86|17.78|147
1617961200000|2021-04-09 09:40:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|10
1617961500000|2021-04-09 09:45:00|17.89|17.81|17.89|17.81|17.89|17.81|17.86|17.78|1
1617961800000|2021-04-09 09:50:00|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|38
1617962100000|2021-04-09 09:55:00|17.88|17.8|17.84|17.76|17.88|17.8|17.84|17.76|49
1617962400000|2021-04-09 10:00:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|88
1617962700000|2021-04-09 10:05:00|17.84|17.76|17.83|17.75|17.84|17.76|17.83|17.75|173
1617963000000|2021-04-09 10:10:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|11
1617963300000|2021-04-09 10:15:00|17.88|17.8|17.84|17.76|17.89|17.81|17.84|17.76|57
1617963600000|2021-04-09 10:20:00|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|23
1617963900000|2021-04-09 10:25:00|||||||||4
1617964200000|2021-04-09 10:30:00|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|44
1617964500000|2021-04-09 10:35:00|17.88|17.8|17.84|17.76|17.89|17.81|17.84|17.76|32
1617964800000|2021-04-09 10:40:00|17.85|17.77|17.89|17.81|17.89|17.81|17.84|17.76|270
1617965100000|2021-04-09 10:45:00|17.91|17.83|17.86|17.78|17.91|17.83|17.86|17.78|42
1617965400000|2021-04-09 10:50:00|||||||||20
1617965700000|2021-04-09 10:55:00|||||||||381
1617966000000|2021-04-09 11:00:00|17.91|17.83|17.86|17.78|17.91|17.83|17.86|17.78|366
1617966300000|2021-04-09 11:05:00|||||||||1
1617966600000|2021-04-09 11:10:00|||||||||6
1617966900000|2021-04-09 11:15:00|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|275
1617967200000|2021-04-09 11:20:00|17.81|17.73|17.85|17.77|17.9|17.82|17.81|17.73|173
1617967500000|2021-04-09 11:25:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|53
1617967800000|2021-04-09 11:30:00|17.88|17.8|17.9|17.82|17.9|17.82|17.88|17.8|0
1617968100000|2021-04-09 11:35:00|||||||||2
1617968400000|2021-04-09 11:40:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|23
1617968700000|2021-04-09 11:45:00|||||||||2
1617969000000|2021-04-09 11:50:00|||||||||1
1617969300000|2021-04-09 11:55:00|||||||||1
1617969600000|2021-04-09 12:00:00|17.95|17.87|17.95|17.87|17.95|17.87|17.93|17.85|42
1617969900000|2021-04-09 12:05:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|74
1617970200000|2021-04-09 12:10:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|84
1617970500000|2021-04-09 12:15:00|18.02|17.94|18|17.92|18.02|17.94|18|17.92|129
1617970800000|2021-04-09 12:20:00|17.98|17.9|18|17.92|18.01|17.93|17.98|17.9|41
1617971100000|2021-04-09 12:25:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|5
1617971400000|2021-04-09 12:30:00|18|17.92|17.96|17.88|18|17.92|17.95|17.87|111
1617971700000|2021-04-09 12:35:00|17.95|17.87|17.94|17.86|17.96|17.88|17.91|17.83|39
1617972000000|2021-04-09 12:40:00|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|2
1617972300000|2021-04-09 12:45:00|17.95|17.87|18.01|17.93|18.01|17.93|17.91|17.83|132
1617972600000|2021-04-09 12:50:00|18|17.92|17.98|17.9|18|17.92|17.98|17.9|2046
1617972900000|2021-04-09 12:55:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|21
1617973200000|2021-04-09 13:00:00|17.98|17.9|18.03|17.95|18.03|17.95|17.97|17.89|51
1617973500000|2021-04-09 13:05:00|18.02|17.94|18.08|18|18.08|18|18.02|17.94|116
1617973800000|2021-04-09 13:10:00|18.07|17.99|18.01|17.93|18.07|17.99|18.01|17.93|157
1617974100000|2021-04-09 13:15:00|18|17.92|17.98|17.9|18.01|17.93|17.97|17.89|161
1617974400000|2021-04-09 13:20:00|17.97|17.89|17.96|17.88|17.98|17.9|17.93|17.85|5
1617974700000|2021-04-09 13:25:00|17.95|17.87|17.96|17.88|17.96|17.88|17.91|17.83|86
1617975000000|2021-04-09 13:30:00|17.98|17.9|17.96|17.88|17.98|17.9|17.93|17.85|78
1617975300000|2021-04-09 13:35:00|||||||||2
1617975600000|2021-04-09 13:40:00|17.93|17.85|17.96|17.88|17.96|17.88|17.93|17.85|108
1617975900000|2021-04-09 13:45:00|17.98|17.9|17.96|17.88|17.98|17.9|17.93|17.85|212
1617976200000|2021-04-09 13:50:00|18|17.92|17.96|17.88|18|17.92|17.96|17.88|10
1617976500000|2021-04-09 13:55:00|18.01|17.93|17.98|17.9|18.01|17.93|17.98|17.9|24
1617976800000|2021-04-09 14:00:00|18.01|17.93|18.01|17.93|18.01|17.93|17.98|17.9|11
1617977100000|2021-04-09 14:05:00|17.98|17.9|18.03|17.95|18.03|17.95|17.98|17.9|49
1617977400000|2021-04-09 14:10:00|18.02|17.94|18.03|17.95|18.03|17.95|18.02|17.94|30
1617977700000|2021-04-09 14:15:00|18.07|17.99|18.1|18.02|18.1|18.02|18.06|17.98|531
1617978000000|2021-04-09 14:20:00|18.08|18|18.08|18|18.08|18|18.03|17.95|705
1617978300000|2021-04-09 14:25:00|18.07|17.99|18.07|17.99|18.08|18|18.07|17.99|75
1617978600000|2021-04-09 14:30:00|18.08|18|18.08|18|18.08|18|18.05|17.97|128
1617978900000|2021-04-09 14:35:00|18.06|17.98|18.03|17.95|18.06|17.98|18.03|17.95|127
1617979200000|2021-04-09 14:40:00|18.05|17.97|18.03|17.95|18.08|18|18.03|17.95|11
1617979500000|2021-04-09 14:45:00|18.06|17.98|18.03|17.95|18.08|18|18.03|17.95|57
1617979800000|2021-04-09 14:50:00|18.05|17.97|18.08|18|18.08|18|18.04|17.96|83
1617980100000|2021-04-09 14:55:00|18.03|17.95|18.03|17.95|18.08|18|18.03|17.95|60
1617980400000|2021-04-09 15:00:00|18.07|17.99|18.03|17.95|18.07|17.99|18.03|17.95|112
1617980700000|2021-04-09 15:05:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|416
1617981000000|2021-04-09 15:10:00|18.03|17.95|18.02|17.94|18.04|17.96|18.02|17.94|269
1617981300000|2021-04-09 15:15:00|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|175
1617981600000|2021-04-09 15:20:00|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|401
1617981900000|2021-04-09 15:25:00|18|17.92|18.02|17.94|18.03|17.95|17.98|17.9|797
1617982200000|2021-04-09 15:30:00|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|164
1617982800000|2021-04-09 15:40:00|||||||||534
1617983100000|2021-04-09 15:45:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|50
1617983400000|2021-04-09 15:50:00|18.02|17.94|18.03|17.95|18.03|17.95|18.02|17.94|87
1617983700000|2021-04-09 15:55:00|18.02|17.94|18.03|17.95|18.03|17.95|18.02|17.94|34
1617984300000|2021-04-09 16:05:00|18.02|17.94|18.03|17.95|18.03|17.95|18|17.92|16
1617984600000|2021-04-09 16:10:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|60
1617985200000|2021-04-09 16:20:00|18.04|17.96|18.04|17.96|18.07|17.99|18.04|17.96|101
1617985500000|2021-04-09 16:25:00|18.06|17.98|18.07|17.99|18.07|17.99|18.04|17.96|0
1617985800000|2021-04-09 16:30:00|18.06|17.98|18.02|17.94|18.06|17.98|18.02|17.94|5
1617986100000|2021-04-09 16:35:00|18|17.92|18.06|17.98|18.07|17.99|18|17.92|47
1617986400000|2021-04-09 16:40:00|18.04|17.96|18.02|17.94|18.06|17.98|18.02|17.94|0
1617989100000|2021-04-09 17:25:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|4
1617989400000|2021-04-09 17:30:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1617989700000|2021-04-09 17:35:00|17.94|17.86|17.94|17.86|17.96|17.88|17.94|17.86|100
1617990000000|2021-04-09 17:40:00|17.96|17.88|18.01|17.93|18.01|17.93|17.96|17.88|96
1617990300000|2021-04-09 17:45:00|17.99|17.91|17.96|17.88|18.01|17.93|17.96|17.88|8
1617990600000|2021-04-09 17:50:00|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|54
1617991200000|2021-04-09 18:00:00|17.94|17.86|17.93|17.85|17.94|17.86|17.92|17.84|6
1617991500000|2021-04-09 18:05:00|17.94|17.86|17.89|17.81|17.94|17.86|17.89|17.81|3
1617991800000|2021-04-09 18:10:00|17.9|17.82|17.89|17.81|17.9|17.82|17.89|17.81|4
1617992400000|2021-04-09 18:20:00|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|2
1617992700000|2021-04-09 18:25:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1617993000000|2021-04-09 18:30:00|17.84|17.76|17.83|17.75|17.84|17.76|17.83|17.75|0
1617993300000|2021-04-09 18:35:00|17.79|17.71|17.78|17.7|17.81|17.73|17.71|17.63|18
1617993600000|2021-04-09 18:40:00|17.8|17.72|17.76|17.68|17.8|17.72|17.76|17.68|7
1617993900000|2021-04-09 18:45:00|17.74|17.66|17.74|17.66|17.74|17.66|17.71|17.63|10
1617994200000|2021-04-09 18:50:00|17.72|17.64|17.72|17.64|17.74|17.66|17.72|17.64|1
1617994500000|2021-04-09 18:55:00|17.73|17.65|17.71|17.63|17.73|17.65|17.71|17.63|7
1617994800000|2021-04-09 19:00:00|17.69|17.61|17.72|17.64|17.72|17.64|17.69|17.61|13
1617995100000|2021-04-09 19:05:00|17.71|17.63|17.74|17.66|17.76|17.68|17.71|17.63|0
1617995400000|2021-04-09 19:10:00|17.73|17.65|17.74|17.66|17.74|17.66|17.72|17.64|0
1617995700000|2021-04-09 19:15:00|17.73|17.65|17.69|17.61|17.73|17.65|17.69|17.61|29
1617996000000|2021-04-09 19:20:00|17.68|17.6|17.66|17.58|17.68|17.6|17.64|17.56|86
1617996300000|2021-04-09 19:25:00|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|50
1617996600000|2021-04-09 19:30:00|17.71|17.63|17.76|17.68|17.76|17.68|17.71|17.63|41
1617996900000|2021-04-09 19:35:00|17.74|17.66|17.8|17.72|17.8|17.72|17.74|17.66|1
1617997200000|2021-04-09 19:40:00|17.79|17.71|17.79|17.71|17.83|17.75|17.76|17.68|20
1617997500000|2021-04-09 19:45:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|19
1617997800000|2021-04-09 19:50:00|17.8|17.72|17.83|17.75|17.83|17.75|17.8|17.72|4
1617998100000|2021-04-09 19:55:00|17.81|17.73|17.99|17.74|17.99|17.78|17.81|17.64|98
1618186500000|2021-04-12 00:15:00|18.2|17.95|18.18|17.93|18.2|17.95|18.16|17.91|0
1618186800000|2021-04-12 00:20:00|18.16|17.91|18.15|17.9|18.18|17.93|18.15|17.9|0
1618187100000|2021-04-12 00:25:00|18.14|17.89|18.14|17.89|18.14|17.89|18.14|17.89|0
1618188900000|2021-04-12 00:55:00|18.16|17.91|18.16|17.91|18.16|17.91|18.14|17.89|0
1618189200000|2021-04-12 01:00:00|18.14|17.89|18.16|17.91|18.16|17.91|18.14|17.89|0
1618189500000|2021-04-12 01:05:00|18.14|17.89|18.16|17.91|18.16|17.91|18.14|17.89|0
1618190400000|2021-04-12 01:20:00|18.08|18|18.08|18|18.16|18|18.08|17.91|0
1618190700000|2021-04-12 01:25:00|18.09|18.01|18.09|18.01|18.09|18.01|18.08|18|0
1618191000000|2021-04-12 01:30:00|18.11|18.03|18.2|17.95|18.2|18.03|18.11|17.95|0
1618191300000|2021-04-12 01:35:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1618192200000|2021-04-12 01:50:00|18.2|17.95|18.2|17.95|18.2|18.03|18.11|17.95|0
1618193700000|2021-04-12 02:15:00|18.21|17.96|18.21|17.96|18.21|17.96|18.21|17.96|0
1618194000000|2021-04-12 02:20:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1618194900000|2021-04-12 02:35:00|18.13|18.05|18.12|18.04|18.13|18.05|18.11|18.03|0
1618195200000|2021-04-12 02:40:00|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|0
1618195500000|2021-04-12 02:45:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1618198800000|2021-04-12 03:40:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1618199700000|2021-04-12 03:55:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1618203300000|2021-04-12 04:55:00|18.21|18.13|18.3|18.05|18.3|18.13|18.21|18.05|1
1618203900000|2021-04-12 05:05:00|18.22|18.14|18.22|18.14|18.24|18.16|18.22|18.14|0
1618204200000|2021-04-12 05:10:00|18.24|18.16|18.34|18.09|18.34|18.17|18.24|18.09|2
1618204500000|2021-04-12 05:15:00|18.25|18.17|18.22|18.14|18.34|18.18|18.22|18.09|0
1618204800000|2021-04-12 05:20:00|18.24|18.16|18.24|18.16|18.24|18.16|18.22|18.14|0
1618205100000|2021-04-12 05:25:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|1
1618205400000|2021-04-12 05:30:00|18.25|18.17|18.23|18.15|18.29|18.17|18.21|18.04|0
1618205700000|2021-04-12 05:35:00|18.25|18.17|18.33|18.08|18.33|18.17|18.25|18.08|0
1618206000000|2021-04-12 05:40:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1618206300000|2021-04-12 05:45:00|18.34|18.09|18.33|18.08|18.34|18.17|18.25|18.08|0
1618206600000|2021-04-12 05:50:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1618207200000|2021-04-12 06:00:00|18.24|18.16|18.24|18.16|18.25|18.17|18.23|18.15|1
1618207800000|2021-04-12 06:10:00|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|0
1618208100000|2021-04-12 06:15:00|18.25|18.17|18.25|18.17|18.25|18.17|18.24|18.16|0
1618208400000|2021-04-12 06:20:00|||||||||1
1618208700000|2021-04-12 06:25:00|18.24|18.16|18.19|18.11|18.25|18.17|18.19|18.11|70
1618209000000|2021-04-12 06:30:00|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|1
1618209300000|2021-04-12 06:35:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|30
1618209600000|2021-04-12 06:40:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|57
1618209900000|2021-04-12 06:45:00|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|93
1618210200000|2021-04-12 06:50:00|||||||||1
1618210500000|2021-04-12 06:55:00|18.13|18.05|18.12|18.04|18.14|18.06|18.09|18.01|16
1618210800000|2021-04-12 07:00:00|18.1|18.02|18.17|18.09|18.21|18.13|18.1|18.02|72
1618211100000|2021-04-12 07:05:00|18.19|18.11|18.11|18.03|18.22|18.14|18.11|18.03|204
1618211400000|2021-04-12 07:10:00|18.07|17.99|18.06|17.98|18.11|18.03|18.02|17.94|179
1618211700000|2021-04-12 07:15:00|18.07|17.99|18.16|18.08|18.16|18.08|18.06|17.98|110
1618212000000|2021-04-12 07:20:00|18.17|18.09|18.21|18.13|18.22|18.14|18.16|18.08|256
1618212300000|2021-04-12 07:25:00|18.22|18.14|18.21|18.13|18.26|18.18|18.21|18.13|97
1618212600000|2021-04-12 07:30:00|18.22|18.14|18.21|18.13|18.22|18.14|18.17|18.09|75
1618212900000|2021-04-12 07:35:00|18.19|18.11|18.22|18.14|18.22|18.14|18.16|18.08|47
1618213200000|2021-04-12 07:40:00|18.24|18.16|18.22|18.14|18.26|18.18|18.22|18.14|37
1618213500000|2021-04-12 07:45:00|18.23|18.15|18.17|18.09|18.23|18.15|18.17|18.09|30
1618213800000|2021-04-12 07:50:00|18.16|18.08|18.17|18.09|18.17|18.09|18.12|18.04|29
1618214100000|2021-04-12 07:55:00|18.18|18.1|18.23|18.15|18.23|18.15|18.18|18.1|129
1618214400000|2021-04-12 08:00:00|18.18|18.1|18.23|18.15|18.23|18.15|18.18|18.1|91
1618214700000|2021-04-12 08:05:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|62
1618215000000|2021-04-12 08:10:00|18.23|18.15|18.24|18.16|18.24|18.16|18.19|18.11|222
1618215300000|2021-04-12 08:15:00|18.23|18.15|18.29|18.21|18.29|18.21|18.23|18.15|45
1618215600000|2021-04-12 08:20:00|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|51
1618215900000|2021-04-12 08:25:00|18.32|18.24|18.29|18.21|18.32|18.24|18.29|18.21|51
1618216200000|2021-04-12 08:30:00|||||||||1
1618216500000|2021-04-12 08:35:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|127
1618216800000|2021-04-12 08:40:00|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|24
1618217100000|2021-04-12 08:45:00|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|120
1618217400000|2021-04-12 08:50:00|18.26|18.18|18.24|18.16|18.28|18.2|18.23|18.15|81
1618217700000|2021-04-12 08:55:00|18.23|18.15|18.23|18.15|18.24|18.16|18.23|18.15|1
1618218000000|2021-04-12 09:00:00|||||||||10
1618218300000|2021-04-12 09:05:00|||||||||6
1618218600000|2021-04-12 09:10:00|18.24|18.16|18.24|18.16|18.28|18.2|18.23|18.15|71
1618218900000|2021-04-12 09:15:00|18.23|18.15|18.21|18.13|18.24|18.16|18.21|18.13|32
1618219200000|2021-04-12 09:20:00|18.18|18.1|18.18|18.1|18.23|18.15|18.18|18.1|54
1618219500000|2021-04-12 09:25:00|18.17|18.09|18.18|18.1|18.23|18.15|18.15|18.07|144
1618219800000|2021-04-12 09:30:00|18.2|18.12|18.23|18.15|18.23|18.15|18.18|18.1|4
1618220100000|2021-04-12 09:35:00|18.22|18.14|18.18|18.1|18.22|18.14|18.18|18.1|28
1618220400000|2021-04-12 09:40:00|18.2|18.12|18.23|18.15|18.23|18.15|18.2|18.12|15
1618220700000|2021-04-12 09:45:00|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|39
1618221300000|2021-04-12 09:55:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|2
1618221900000|2021-04-12 10:05:00|||||||||1
1618222200000|2021-04-12 10:10:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|120
1618222500000|2021-04-12 10:15:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|88
1618222800000|2021-04-12 10:20:00|18.22|18.14|18.21|18.13|18.24|18.16|18.21|18.13|540
1618223100000|2021-04-12 10:25:00|18.22|18.14|18.2|18.12|18.22|18.14|18.19|18.11|86
1618223400000|2021-04-12 10:30:00|18.24|18.16|18.23|18.15|18.24|18.16|18.19|18.11|638
1618223700000|2021-04-12 10:35:00|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|167
1618224000000|2021-04-12 10:40:00|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|287
1618224300000|2021-04-12 10:45:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|11
1618224600000|2021-04-12 10:50:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|1
1618224900000|2021-04-12 10:55:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|3
1618225200000|2021-04-12 11:00:00|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|315
1618225500000|2021-04-12 11:05:00|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|240
1618225800000|2021-04-12 11:10:00|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|13
1618226100000|2021-04-12 11:15:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|14
1618226400000|2021-04-12 11:20:00|18.14|18.06|18.14|18.06|18.16|18.08|18.14|18.06|0
1618226700000|2021-04-12 11:25:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1618227300000|2021-04-12 11:35:00|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|14
1618227600000|2021-04-12 11:40:00|||||||||2
1618227900000|2021-04-12 11:45:00|18.19|18.11|18.23|18.15|18.23|18.15|18.19|18.11|88
1618228200000|2021-04-12 11:50:00|18.22|18.14|18.18|18.1|18.23|18.15|18.18|18.1|22
1618228500000|2021-04-12 11:55:00|||||||||22
1618228800000|2021-04-12 12:00:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|25
1618229100000|2021-04-12 12:05:00|18.18|18.1|18.18|18.1|18.19|18.11|18.18|18.1|852
1618229700000|2021-04-12 12:15:00|18.19|18.11|18.21|18.13|18.23|18.15|18.19|18.11|111
1618230000000|2021-04-12 12:20:00|18.19|18.11|18.19|18.11|18.19|18.11|18.18|18.1|215
1618230300000|2021-04-12 12:25:00|18.18|18.1|18.18|18.1|18.19|18.11|18.18|18.1|3
1618231200000|2021-04-12 12:40:00|18.14|18.06|18.15|18.07|18.18|18.1|18.13|18.05|242
1618231500000|2021-04-12 12:45:00|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|61
1618231800000|2021-04-12 12:50:00|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|10
1618232400000|2021-04-12 13:00:00|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|63
1618232700000|2021-04-12 13:05:00|||||||||29
1618233000000|2021-04-12 13:10:00|18.2|18.12|18.2|18.12|18.2|18.12|18.19|18.11|74
1618233300000|2021-04-12 13:15:00|18.19|18.11|18.24|18.16|18.25|18.17|18.19|18.11|49
1618233600000|2021-04-12 13:20:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|67
1618233900000|2021-04-12 13:25:00|||||||||32
1618234200000|2021-04-12 13:30:00|18.21|18.13|18.21|18.13|18.21|18.13|18.2|18.12|131
1618234500000|2021-04-12 13:35:00|18.2|18.12|18.2|18.12|18.21|18.13|18.2|18.12|15
1618234800000|2021-04-12 13:40:00|18.21|18.13|18.21|18.13|18.21|18.13|18.2|18.12|62
1618235100000|2021-04-12 13:45:00|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|115
1618235400000|2021-04-12 13:50:00|18.26|18.18|18.26|18.18|18.26|18.18|18.21|18.13|198
1618235700000|2021-04-12 13:55:00|||||||||34
1618236000000|2021-04-12 14:00:00|18.3|18.22|18.31|18.23|18.31|18.23|18.26|18.18|81
1618236300000|2021-04-12 14:05:00|18.35|18.27|18.31|18.23|18.35|18.27|18.31|18.23|305
1618236600000|2021-04-12 14:10:00|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|298
1618236900000|2021-04-12 14:15:00|18.29|18.21|18.27|18.19|18.31|18.23|18.27|18.19|543
1618237200000|2021-04-12 14:20:00|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|275
1618237500000|2021-04-12 14:25:00|18.28|18.2|18.32|18.24|18.32|18.24|18.28|18.2|110
1618237800000|2021-04-12 14:30:00|18.3|18.22|18.32|18.24|18.33|18.25|18.3|18.22|89
1618238100000|2021-04-12 14:35:00|18.33|18.25|18.42|18.34|18.42|18.34|18.33|18.25|51
1618238400000|2021-04-12 14:40:00|18.43|18.35|18.52|18.44|18.52|18.44|18.42|18.34|234
1618238700000|2021-04-12 14:45:00|18.47|18.39|18.42|18.34|18.47|18.39|18.42|18.34|633
1618239000000|2021-04-12 14:50:00|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|274
1618239300000|2021-04-12 14:55:00|18.41|18.33|18.37|18.29|18.41|18.33|18.37|18.29|191
1618239600000|2021-04-12 15:00:00|18.33|18.25|18.37|18.29|18.41|18.33|18.32|18.24|380
1618239900000|2021-04-12 15:05:00|18.38|18.3|18.43|18.35|18.43|18.35|18.38|18.3|215
1618240200000|2021-04-12 15:10:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|230
1618240500000|2021-04-12 15:15:00|18.42|18.34|18.42|18.34|18.44|18.36|18.42|18.34|577
1618240800000|2021-04-12 15:20:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|926
1618241100000|2021-04-12 15:25:00|18.32|18.24|18.32|18.24|18.37|18.29|18.32|18.24|725
1618241400000|2021-04-12 15:30:00|18.34|18.26|18.38|18.3|18.38|18.3|18.32|18.24|255
1618241700000|2021-04-12 15:35:00|18.39|18.31|18.38|18.3|18.43|18.35|18.38|18.3|29
1618242000000|2021-04-12 15:40:00|18.39|18.31|18.38|18.3|18.41|18.33|18.38|18.3|4
1618242300000|2021-04-12 15:45:00|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|1
1618242600000|2021-04-12 15:50:00|18.39|18.31|18.33|18.25|18.39|18.31|18.33|18.25|389
1618242900000|2021-04-12 15:55:00|18.29|18.21|18.29|18.21|18.29|18.21|18.28|18.2|124
1618243200000|2021-04-12 16:00:00|18.28|18.2|18.29|18.21|18.29|18.21|18.28|18.2|42
1618243500000|2021-04-12 16:05:00|18.31|18.23|18.28|18.2|18.33|18.25|18.28|18.2|0
1618244100000|2021-04-12 16:15:00|18.26|18.18|18.26|18.18|18.28|18.2|18.25|18.17|43
1618244400000|2021-04-12 16:20:00|18.28|18.2|18.26|18.18|18.28|18.2|18.25|18.17|20
1618244700000|2021-04-12 16:25:00|18.23|18.15|18.18|18.1|18.23|18.15|18.18|18.1|116
1618245000000|2021-04-12 16:30:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|28
1618245300000|2021-04-12 16:35:00|18.18|18.1|18.13|18.05|18.18|18.1|18.13|18.05|20
1618246200000|2021-04-12 16:50:00|||||||||1
1618246500000|2021-04-12 16:55:00|18.08|18|18.08|18|18.13|18.05|18.08|18|36
1618246800000|2021-04-12 17:00:00|18.1|18.02|18.08|18|18.13|18.05|18.08|18|8
1618247100000|2021-04-12 17:05:00|||||||||1
1618247400000|2021-04-12 17:10:00|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|7
1618247700000|2021-04-12 17:15:00|18.13|18.05|18.13|18.05|18.13|18.05|18.12|18.04|0
1618248000000|2021-04-12 17:20:00|18.12|18.04|18.17|18.09|18.17|18.09|18.12|18.04|0
1618248600000|2021-04-12 17:30:00|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|8
1618248900000|2021-04-12 17:35:00|18.18|18.1|18.18|18.1|18.23|18.15|18.17|18.09|0
1618249200000|2021-04-12 17:40:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|1
1618249500000|2021-04-12 17:45:00|18.18|18.1|18.18|18.1|18.19|18.11|18.18|18.1|1
1618249800000|2021-04-12 17:50:00|18.19|18.11|18.21|18.13|18.23|18.15|18.19|18.11|3
1618250100000|2021-04-12 17:55:00|18.23|18.15|18.26|18.18|18.29|18.21|18.21|18.13|30
1618250400000|2021-04-12 18:00:00|18.29|18.21|18.2|18.12|18.29|18.21|18.16|18.08|23
1618250700000|2021-04-12 18:05:00|18.18|18.1|18.15|18.07|18.21|18.13|18.13|18.05|5
1618251000000|2021-04-12 18:10:00|18.13|18.05|18.08|18|18.16|18.08|18.08|18|3
1618251600000|2021-04-12 18:20:00|18.11|18.03|18.11|18.03|18.13|18.05|18.11|18.03|7
1618251900000|2021-04-12 18:25:00|18.13|18.05|18.07|17.99|18.13|18.05|18.07|17.99|30
1618252200000|2021-04-12 18:30:00|18.08|18|18.07|17.99|18.1|18.02|18.07|17.99|2
1618252500000|2021-04-12 18:35:00|18.11|18.03|18.09|18.01|18.11|18.03|18.07|17.99|6
1618252800000|2021-04-12 18:40:00|18.1|18.02|18.07|17.99|18.1|18.02|18.07|17.99|4
1618253100000|2021-04-12 18:45:00|18.1|18.02|18.07|17.99|18.1|18.02|18.07|17.99|5
1618253400000|2021-04-12 18:50:00|18.1|18.02|18.08|18|18.13|18.05|18.07|17.99|6
1618253700000|2021-04-12 18:55:00|18.1|18.02|18.09|18.01|18.13|18.05|18.07|17.99|12
1618254000000|2021-04-12 19:00:00|18.07|17.99|18.07|17.99|18.09|18.01|18.07|17.99|0
1618254300000|2021-04-12 19:05:00|18.09|18.01|18.06|17.98|18.09|18.01|18.06|17.98|3
1618254600000|2021-04-12 19:10:00|18.07|17.99|18.06|17.98|18.07|17.99|18.02|17.94|5
1618254900000|2021-04-12 19:15:00|18.07|17.99|18.04|17.96|18.07|17.99|18.02|17.94|0
1618255200000|2021-04-12 19:20:00|18.02|17.94|17.99|17.91|18.04|17.96|17.99|17.91|27
1618255500000|2021-04-12 19:25:00|18|17.92|18.02|17.94|18.02|17.94|17.99|17.91|30
1618255800000|2021-04-12 19:30:00|18.03|17.95|18.03|17.95|18.05|17.97|18.02|17.94|1
1618256100000|2021-04-12 19:35:00|18.05|17.97|18.02|17.94|18.06|17.98|18.01|17.93|69
1618256400000|2021-04-12 19:40:00|18.01|17.93|18.02|17.94|18.02|17.94|18.01|17.93|6
1618256700000|2021-04-12 19:45:00|18.01|17.93|17.97|17.89|18.02|17.94|17.97|17.89|34
1618257000000|2021-04-12 19:50:00|18.01|17.93|18|17.92|18.01|17.93|17.97|17.89|24
1618257300000|2021-04-12 19:55:00|18.02|17.94|17.93|17.85|18.02|17.94|17.93|17.77|22
1618272900000|2021-04-13 00:15:00|18.24|17.94|18.03|17.78|18.24|17.94|17.96|17.71|0
1618273200000|2021-04-13 00:20:00|18.01|17.76|18.03|17.78|18.08|17.8|18.01|17.76|0
1618273500000|2021-04-13 00:25:00|18.01|17.76|18.01|17.76|18.01|17.76|18.01|17.76|0
1618274400000|2021-04-13 00:40:00|18.03|17.78|18.01|17.76|18.03|17.78|18|17.75|0
1618276200000|2021-04-13 01:10:00|18.05|17.8|18.05|17.8|18.05|17.8|18.05|17.8|0
1618277400000|2021-04-13 01:30:00|18.03|17.78|18.01|17.76|18.03|17.78|18|17.75|0
1618277700000|2021-04-13 01:35:00|18.03|17.78|18.05|17.8|18.05|17.8|18.02|17.77|0
1618278000000|2021-04-13 01:40:00|18.02|17.77|18.05|17.8|18.05|17.8|18.02|17.77|0
1618278300000|2021-04-13 01:45:00|18.04|17.79|18.05|17.8|18.05|17.8|18.03|17.78|0
1618278600000|2021-04-13 01:50:00|18.04|17.79|18.05|17.8|18.05|17.8|18.04|17.79|0
1618279200000|2021-04-13 02:00:00|18.04|17.79|18.05|17.8|18.05|17.8|18.04|17.79|0
1618279500000|2021-04-13 02:05:00|18.04|17.79|18.05|17.8|18.05|17.8|18.04|17.79|0
1618279800000|2021-04-13 02:10:00|18.04|17.79|18.05|17.8|18.05|17.8|18.04|17.79|0
1618280100000|2021-04-13 02:15:00|18.04|17.79|18.05|17.8|18.05|17.8|18.04|17.79|0
1618280400000|2021-04-13 02:20:00|18.04|17.79|18.05|17.8|18.05|17.8|18.03|17.78|0
1618281000000|2021-04-13 02:30:00|18.03|17.78|18.01|17.76|18.03|17.78|18|17.75|0
1618283700000|2021-04-13 03:15:00|18.02|17.77|18.01|17.76|18.04|17.79|18.01|17.76|0
1618284000000|2021-04-13 03:20:00|18.02|17.77|18.04|17.74|18.04|17.77|18.02|17.74|0
1618284300000|2021-04-13 03:25:00|18.01|17.76|18.02|17.77|18.02|17.77|18.01|17.76|0
1618286400000|2021-04-13 04:00:00|17.95|17.87|17.99|17.91|17.99|17.91|17.95|17.87|0
1618290300000|2021-04-13 05:05:00|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1618291200000|2021-04-13 05:20:00|18.01|17.93|18.01|17.93|18.01|17.93|17.99|17.91|0
1618291500000|2021-04-13 05:25:00|17.99|17.91|17.99|17.91|18.01|17.93|17.99|17.91|0
1618292100000|2021-04-13 05:35:00|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1618293600000|2021-04-13 06:00:00|17.98|17.9|17.98|17.9|18.07|17.93|17.97|17.82|2
1618293900000|2021-04-13 06:05:00|18|17.92|18|17.92|18|17.92|17.97|17.89|46
1618294200000|2021-04-13 06:10:00|17.98|17.9|18|17.92|18|17.92|17.97|17.89|15
1618294500000|2021-04-13 06:15:00|17.98|17.9|17.95|17.87|17.98|17.9|17.95|17.87|2
1618294800000|2021-04-13 06:20:00|18|17.92|17.98|17.9|18|17.92|17.98|17.9|0
1618295100000|2021-04-13 06:25:00|18|17.92|18|17.92|18|17.92|17.98|17.9|15
1618295400000|2021-04-13 06:30:00|17.96|17.88|17.96|17.88|18|17.92|17.95|17.87|1
1618295700000|2021-04-13 06:35:00|17.98|17.9|17.98|17.9|18.01|17.93|17.98|17.9|46
1618296600000|2021-04-13 06:50:00|18.01|17.93|18.01|17.93|18.01|17.93|17.98|17.9|1
1618296900000|2021-04-13 06:55:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1618297200000|2021-04-13 07:00:00|18.03|17.95|17.96|17.88|18.05|17.97|17.96|17.88|100
1618297500000|2021-04-13 07:05:00|18.01|17.93|18.05|17.97|18.06|17.98|17.96|17.88|125
1618297800000|2021-04-13 07:10:00|18.09|18.01|18|17.92|18.09|18.01|17.99|17.91|331
1618298100000|2021-04-13 07:15:00|17.99|17.91|18|17.92|18|17.92|17.99|17.91|59
1618298400000|2021-04-13 07:20:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|79
1618298700000|2021-04-13 07:25:00|||||||||171
1618299000000|2021-04-13 07:30:00|18|17.92|18|17.92|18|17.92|18|17.92|7
1618299300000|2021-04-13 07:35:00|17.99|17.91|17.99|17.91|18|17.92|17.99|17.91|4
1618299600000|2021-04-13 07:40:00|18.03|17.95|17.98|17.9|18.03|17.95|17.98|17.9|341
1618299900000|2021-04-13 07:45:00|17.99|17.91|18.04|17.96|18.04|17.96|17.98|17.9|117
1618300200000|2021-04-13 07:50:00|18.03|17.95|17.97|17.89|18.03|17.95|17.97|17.89|220
1618300500000|2021-04-13 07:55:00|17.96|17.88|17.94|17.86|17.96|17.88|17.92|17.84|184
1618300800000|2021-04-13 08:00:00|17.92|17.84|17.96|17.88|17.97|17.89|17.92|17.84|105
1618301100000|2021-04-13 08:05:00|17.92|17.84|17.96|17.88|17.96|17.88|17.91|17.83|251
1618301400000|2021-04-13 08:10:00|17.97|17.89|17.97|17.89|18.01|17.93|17.96|17.88|564
1618301700000|2021-04-13 08:15:00|17.99|17.91|17.99|17.91|17.99|17.91|17.96|17.88|27
1618302000000|2021-04-13 08:20:00|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|109
1618302300000|2021-04-13 08:25:00|||||||||12
1618302600000|2021-04-13 08:30:00|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|35
1618302900000|2021-04-13 08:35:00|17.97|17.89|17.97|17.89|17.97|17.89|17.96|17.88|13
1618303200000|2021-04-13 08:40:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|4
1618303500000|2021-04-13 08:45:00|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|2
1618303800000|2021-04-13 08:50:00|||||||||71
1618304100000|2021-04-13 08:55:00|17.95|17.87|17.95|17.87|17.96|17.88|17.95|17.87|108
1618304400000|2021-04-13 09:00:00|17.96|17.88|17.96|17.88|17.96|17.88|17.95|17.87|49
1618305000000|2021-04-13 09:10:00|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|73
1618305300000|2021-04-13 09:15:00|17.95|17.87|17.95|17.87|17.96|17.88|17.95|17.87|50
1618305600000|2021-04-13 09:20:00|||||||||63
1618305900000|2021-04-13 09:25:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|110
1618306200000|2021-04-13 09:30:00|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|140
1618306500000|2021-04-13 09:35:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|378
1618306800000|2021-04-13 09:40:00|||||||||280
1618307400000|2021-04-13 09:50:00|||||||||50
1618307700000|2021-04-13 09:55:00|17.88|17.8|17.88|17.8|17.93|17.85|17.88|17.8|410
1618308000000|2021-04-13 10:00:00|17.89|17.81|17.89|17.81|17.91|17.83|17.89|17.81|93
1618308300000|2021-04-13 10:05:00|17.93|17.85|17.94|17.86|17.94|17.86|17.89|17.81|94
1618308600000|2021-04-13 10:10:00|17.92|17.84|17.95|17.87|17.95|17.87|17.89|17.81|262
1618308900000|2021-04-13 10:15:00|||||||||23
1618309200000|2021-04-13 10:20:00|17.99|17.91|18|17.92|18|17.92|17.98|17.9|57
1618309800000|2021-04-13 10:30:00|17.95|17.87|18|17.92|18|17.92|17.95|17.87|17
1618310400000|2021-04-13 10:40:00|18.05|17.97|18.05|17.97|18.05|17.97|18|17.92|205
1618310700000|2021-04-13 10:45:00|||||||||17
1618311000000|2021-04-13 10:50:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|7
1618311300000|2021-04-13 10:55:00|18.05|17.97|18.06|17.98|18.11|18.03|18.05|17.97|249
1618311600000|2021-04-13 11:00:00|18.08|18|18.38|18.3|18.38|18.3|18.08|18|442
1618311900000|2021-04-13 11:05:00|18.37|18.29|18.11|18.03|18.37|18.29|18.1|18.02|471
1618312200000|2021-04-13 11:10:00|18.1|18.02|18.15|18.07|18.16|18.08|18.09|18.01|303
1618312500000|2021-04-13 11:15:00|18.11|18.03|18.15|18.07|18.18|18.1|18.11|18.03|28
1618312800000|2021-04-13 11:20:00|18.1|18.02|18.17|18.09|18.18|18.1|18.1|18.02|90
1618313100000|2021-04-13 11:25:00|18.2|18.12|18.26|18.18|18.26|18.18|18.18|18.1|234
1618313400000|2021-04-13 11:30:00|18.27|18.19|18.2|18.12|18.27|18.19|18.2|18.12|166
1618313700000|2021-04-13 11:35:00|18.16|18.08|18.15|18.07|18.16|18.08|18.14|18.06|147
1618314000000|2021-04-13 11:40:00|18.2|18.12|18.2|18.12|18.2|18.12|18.15|18.07|94
1618314300000|2021-04-13 11:45:00|18.21|18.13|18.21|18.13|18.26|18.18|18.2|18.12|370
1618314600000|2021-04-13 11:50:00|18.25|18.17|18.26|18.18|18.26|18.18|18.21|18.13|87
1618314900000|2021-04-13 11:55:00|||||||||4
1618315200000|2021-04-13 12:00:00|||||||||2
1618315500000|2021-04-13 12:05:00|18.25|18.17|18.23|18.15|18.26|18.18|18.21|18.13|78
1618315800000|2021-04-13 12:10:00|18.25|18.17|18.2|18.12|18.25|18.17|18.2|18.12|117
1618316100000|2021-04-13 12:15:00|18.21|18.13|18.16|18.08|18.21|18.13|18.16|18.08|86
1618316400000|2021-04-13 12:20:00|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|17
1618317000000|2021-04-13 12:30:00|18.17|18.09|18.11|18.03|18.17|18.09|18.08|18|67
1618317300000|2021-04-13 12:35:00|18.13|18.05|18.1|18.02|18.13|18.05|18.07|17.99|65
1618317600000|2021-04-13 12:40:00|18.08|18|18.08|18|18.11|18.03|18.08|18|90
1618317900000|2021-04-13 12:45:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|99
1618318200000|2021-04-13 12:50:00|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|13
1618318500000|2021-04-13 12:55:00|18.04|17.96|18|17.92|18.05|17.97|18|17.92|189
1618318800000|2021-04-13 13:00:00|18.02|17.94|18.02|17.94|18.05|17.97|18.02|17.94|91
1618319100000|2021-04-13 13:05:00|18.05|17.97|18|17.92|18.05|17.97|18|17.92|68
1618319400000|2021-04-13 13:10:00|18.01|17.93|18|17.92|18.01|17.93|18|17.92|136
1618319700000|2021-04-13 13:15:00|18.01|17.93|18.02|17.94|18.06|17.98|18|17.92|150
1618320000000|2021-04-13 13:20:00|18.01|17.93|18.07|17.99|18.07|17.99|18.01|17.93|134
1618320300000|2021-04-13 13:25:00|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|0
1618320600000|2021-04-13 13:30:00|18.09|18.01|18.07|17.99|18.11|18.03|18.07|17.99|48
1618320900000|2021-04-13 13:35:00|18.06|17.98|18.02|17.94|18.07|17.99|18.01|17.93|685
1618321200000|2021-04-13 13:40:00|18.04|17.96|18.07|17.99|18.07|17.99|18.02|17.94|77
1618321500000|2021-04-13 13:45:00|18.12|18.04|18.07|17.99|18.12|18.04|18.06|17.98|152
1618321800000|2021-04-13 13:50:00|18.04|17.96|18.01|17.93|18.06|17.98|17.96|17.88|221
1618322100000|2021-04-13 13:55:00|18|17.92|17.95|17.87|18.01|17.93|17.95|17.87|102
1618322400000|2021-04-13 14:00:00|17.96|17.88|17.95|17.87|18|17.92|17.95|17.87|275
1618322700000|2021-04-13 14:05:00|18|17.92|17.99|17.91|18|17.92|17.99|17.91|323
1618323000000|2021-04-13 14:10:00|18|17.92|17.94|17.86|18|17.92|17.94|17.86|428
1618323300000|2021-04-13 14:15:00|17.93|17.85|17.95|17.87|17.99|17.91|17.93|17.85|744
1618323600000|2021-04-13 14:20:00|17.94|17.86|18|17.92|18|17.92|17.94|17.86|360
1618323900000|2021-04-13 14:25:00|17.99|17.91|17.97|17.89|18.04|17.96|17.95|17.87|417
1618324200000|2021-04-13 14:30:00|17.99|17.91|18|17.92|18.05|17.97|17.97|17.89|536
1618324500000|2021-04-13 14:35:00|17.99|17.91|17.99|17.91|18|17.92|17.99|17.91|260
1618324800000|2021-04-13 14:40:00|17.97|17.89|17.94|17.86|18|17.92|17.94|17.86|865
1618325100000|2021-04-13 14:45:00|17.93|17.85|17.96|17.88|17.98|17.9|17.93|17.85|359
1618325400000|2021-04-13 14:50:00|17.98|17.9|17.89|17.81|17.99|17.91|17.89|17.81|701
1618325700000|2021-04-13 14:55:00|17.9|17.82|17.84|17.76|17.9|17.82|17.84|17.76|405
1618326000000|2021-04-13 15:00:00|17.83|17.75|17.79|17.71|17.84|17.76|17.79|17.71|424
1618326300000|2021-04-13 15:05:00|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|230
1618326600000|2021-04-13 15:10:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|96
1618326900000|2021-04-13 15:15:00|17.85|17.77|17.79|17.71|17.85|17.77|17.79|17.71|513
1618327200000|2021-04-13 15:20:00|17.8|17.72|17.85|17.77|17.85|17.77|17.8|17.72|739
1618327500000|2021-04-13 15:25:00|17.87|17.79|17.79|17.71|17.89|17.81|17.79|17.71|951
1618327800000|2021-04-13 15:30:00|17.8|17.72|17.84|17.76|17.84|17.76|17.79|17.71|745
1618328100000|2021-04-13 15:35:00|17.85|17.77|17.9|17.82|17.9|17.82|17.85|17.77|93
1618328400000|2021-04-13 15:40:00|17.89|17.81|17.9|17.82|17.9|17.82|17.89|17.81|7
1618328700000|2021-04-13 15:45:00|17.87|17.79|17.85|17.77|17.9|17.82|17.85|17.77|83
1618329000000|2021-04-13 15:50:00|17.9|17.82|17.9|17.82|17.9|17.82|17.85|17.77|77
1618329300000|2021-04-13 15:55:00|17.87|17.79|17.85|17.77|17.87|17.79|17.85|17.77|259
1618329600000|2021-04-13 16:00:00|||||||||9
1618329900000|2021-04-13 16:05:00|17.84|17.76|17.79|17.71|17.84|17.76|17.79|17.71|8
1618330200000|2021-04-13 16:10:00|17.8|17.72|17.82|17.74|17.85|17.77|17.8|17.72|45
1618330500000|2021-04-13 16:15:00|17.8|17.72|17.8|17.72|17.82|17.74|17.79|17.71|46
1618330800000|2021-04-13 16:20:00|17.79|17.71|17.84|17.76|17.84|17.76|17.79|17.71|0
1618331400000|2021-04-13 16:30:00|17.82|17.74|17.84|17.76|17.84|17.76|17.81|17.73|10
1618331700000|2021-04-13 16:35:00|17.82|17.74|17.79|17.71|17.82|17.74|17.79|17.71|2
1618332000000|2021-04-13 16:40:00|||||||||11
1618332300000|2021-04-13 16:45:00|17.8|17.72|17.81|17.73|17.81|17.73|17.8|17.72|167
1618332600000|2021-04-13 16:50:00|17.86|17.78|17.83|17.75|17.86|17.78|17.81|17.73|102
1618332900000|2021-04-13 16:55:00|17.85|17.77|17.85|17.77|17.86|17.78|17.85|17.77|21
1618333200000|2021-04-13 17:00:00|17.83|17.75|17.86|17.78|17.86|17.78|17.83|17.75|27
1618333500000|2021-04-13 17:05:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1618333800000|2021-04-13 17:10:00|17.86|17.78|17.81|17.73|17.86|17.78|17.81|17.73|43
1618334100000|2021-04-13 17:15:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1618334700000|2021-04-13 17:25:00|17.8|17.72|17.75|17.67|17.8|17.72|17.75|17.67|61
1618335000000|2021-04-13 17:30:00|||||||||5
1618335600000|2021-04-13 17:40:00|17.74|17.66|17.7|17.62|17.74|17.66|17.7|17.62|174
1618335900000|2021-04-13 17:45:00|||||||||2
1618336500000|2021-04-13 17:55:00|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|7
1618336800000|2021-04-13 18:00:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|4
1618337100000|2021-04-13 18:05:00|17.73|17.65|17.75|17.67|17.76|17.68|17.73|17.65|12
1618337400000|2021-04-13 18:10:00|17.73|17.65|17.7|17.62|17.73|17.65|17.7|17.62|8
1618337700000|2021-04-13 18:15:00|17.71|17.63|17.7|17.62|17.73|17.65|17.7|17.62|7
1618338000000|2021-04-13 18:20:00|||||||||1
1618338300000|2021-04-13 18:25:00|||||||||15
1618338600000|2021-04-13 18:30:00|17.65|17.57|17.6|17.52|17.65|17.57|17.58|17.5|28
1618338900000|2021-04-13 18:35:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|16
1618339800000|2021-04-13 18:50:00|17.64|17.56|17.64|17.56|17.65|17.57|17.64|17.56|19
1618340100000|2021-04-13 18:55:00|17.65|17.57|17.69|17.61|17.69|17.61|17.65|17.57|0
1618340400000|2021-04-13 19:00:00|17.67|17.59|17.7|17.62|17.74|17.66|17.67|17.59|2
1618340700000|2021-04-13 19:05:00|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|0
1618341000000|2021-04-13 19:10:00|17.72|17.64|17.69|17.61|17.74|17.66|17.69|17.61|1
1618341300000|2021-04-13 19:15:00|17.7|17.62|17.67|17.59|17.72|17.64|17.67|17.59|3
1618341600000|2021-04-13 19:20:00|17.7|17.62|17.7|17.62|17.72|17.64|17.67|17.59|0
1618341900000|2021-04-13 19:25:00|17.72|17.64|17.72|17.64|17.72|17.64|17.7|17.62|1
1618342200000|2021-04-13 19:30:00|17.74|17.66|17.74|17.66|17.77|17.69|17.72|17.64|1
1618342500000|2021-04-13 19:35:00|17.75|17.67|17.77|17.69|17.77|17.69|17.72|17.64|8
1618342800000|2021-04-13 19:40:00|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|2
1618343100000|2021-04-13 19:45:00|17.75|17.67|17.75|17.67|17.75|17.67|17.72|17.64|0
1618343400000|2021-04-13 19:50:00|17.74|17.66|17.72|17.64|17.75|17.67|17.69|17.61|5
1618343700000|2021-04-13 19:55:00|17.7|17.62|17.84|17.59|17.84|17.71|17.68|17.59|139
1618359300000|2021-04-14 00:15:00|17.94|17.69|17.94|17.69|17.94|17.69|17.92|17.67|0
1618359600000|2021-04-14 00:20:00|17.95|17.7|17.96|17.71|17.96|17.71|17.94|17.69|0
1618359900000|2021-04-14 00:25:00|17.94|17.69|17.94|17.69|17.96|17.71|17.94|17.69|0
1618360200000|2021-04-14 00:30:00|17.96|17.71|17.94|17.69|17.96|17.71|17.94|17.69|0
1618360500000|2021-04-14 00:35:00|17.96|17.71|17.94|17.69|17.96|17.71|17.94|17.69|0
1618360800000|2021-04-14 00:40:00|17.92|17.67|17.91|17.66|17.92|17.67|17.91|17.66|0
1618361100000|2021-04-14 00:45:00|17.92|17.67|17.91|17.66|17.94|17.67|17.91|17.64|0
1618361400000|2021-04-14 00:50:00|17.93|17.68|17.94|17.69|17.96|17.69|17.93|17.66|0
1618362000000|2021-04-14 01:00:00|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1618362900000|2021-04-14 01:15:00|17.91|17.66|17.87|17.62|17.91|17.66|17.87|17.62|0
1618363200000|2021-04-14 01:20:00|17.89|17.64|17.91|17.66|17.91|17.66|17.89|17.64|0
1618363500000|2021-04-14 01:25:00|17.89|17.64|17.91|17.66|17.91|17.74|17.82|17.64|0
1618363800000|2021-04-14 01:30:00|17.93|17.68|17.94|17.69|17.96|17.69|17.91|17.66|0
1618364400000|2021-04-14 01:40:00|17.92|17.67|17.91|17.66|17.92|17.67|17.91|17.66|0
1618365000000|2021-04-14 01:50:00|17.89|17.64|17.87|17.62|17.91|17.66|17.87|17.62|0
1618365600000|2021-04-14 02:00:00|17.89|17.64|17.92|17.67|17.92|17.67|17.87|17.62|0
1618365900000|2021-04-14 02:05:00|17.89|17.64|17.92|17.67|17.92|17.67|17.87|17.62|0
1618366800000|2021-04-14 02:20:00|17.89|17.64|17.92|17.67|17.92|17.67|17.89|17.64|0
1618367100000|2021-04-14 02:25:00|17.9|17.65|17.92|17.67|17.92|17.67|17.9|17.65|0
1618367400000|2021-04-14 02:30:00|17.9|17.65|17.9|17.65|17.9|17.65|17.9|17.65|0
1618367700000|2021-04-14 02:35:00|17.89|17.64|17.9|17.65|17.9|17.65|17.89|17.64|0
1618368000000|2021-04-14 02:40:00|17.92|17.67|17.92|17.67|17.92|17.67|17.92|17.67|0
1618368600000|2021-04-14 02:50:00|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1618368900000|2021-04-14 02:55:00|17.95|17.7|17.93|17.68|17.95|17.7|17.93|17.68|0
1618369200000|2021-04-14 03:00:00|17.95|17.7|17.95|17.7|17.95|17.7|17.95|17.7|0
1618370100000|2021-04-14 03:15:00|17.94|17.69|17.92|17.67|17.94|17.69|17.92|17.67|0
1618370400000|2021-04-14 03:20:00|17.93|17.68|17.95|17.7|17.95|17.7|17.92|17.67|0
1618371000000|2021-04-14 03:30:00|17.94|17.69|17.92|17.67|17.95|17.7|17.92|17.67|0
1618371300000|2021-04-14 03:35:00|17.93|17.68|17.93|17.68|17.93|17.68|17.92|17.67|0
1618371600000|2021-04-14 03:40:00|17.92|17.67|17.95|17.7|17.95|17.7|17.92|17.67|0
1618371900000|2021-04-14 03:45:00|17.93|17.68|17.95|17.7|17.95|17.7|17.93|17.68|0
1618372200000|2021-04-14 03:50:00|17.92|17.67|17.92|17.67|17.92|17.67|17.92|17.67|0
1618372500000|2021-04-14 03:55:00|17.93|17.68|17.93|17.68|17.93|17.68|17.92|17.67|0
1618372800000|2021-04-14 04:00:00|17.92|17.67|17.92|17.67|17.93|17.68|17.92|17.67|0
1618373100000|2021-04-14 04:05:00|17.93|17.68|17.93|17.68|17.93|17.68|17.92|17.67|0
1618373400000|2021-04-14 04:10:00|17.92|17.67|17.92|17.67|17.93|17.68|17.92|17.67|0
1618373700000|2021-04-14 04:15:00|17.9|17.65|17.92|17.67|17.93|17.68|17.9|17.65|0
1618374000000|2021-04-14 04:20:00|17.93|17.68|17.92|17.67|17.93|17.68|17.92|17.67|0
1618374300000|2021-04-14 04:25:00|17.93|17.68|17.9|17.65|17.93|17.68|17.9|17.65|0
1618375500000|2021-04-14 04:45:00|17.86|17.61|17.86|17.61|17.86|17.61|17.86|17.61|0
1618376400000|2021-04-14 05:00:00|17.88|17.58|17.86|17.61|17.9|17.61|17.86|17.58|0
1618377000000|2021-04-14 05:10:00|17.85|17.6|17.86|17.61|17.86|17.61|17.85|17.6|0
1618378500000|2021-04-14 05:35:00|17.85|17.6|17.85|17.6|17.85|17.6|17.85|17.6|0
1618378800000|2021-04-14 05:40:00|17.86|17.61|17.77|17.69|17.86|17.69|17.77|17.61|0
1618379100000|2021-04-14 05:45:00|17.76|17.68|17.77|17.69|17.77|17.69|17.76|17.68|3
1618379400000|2021-04-14 05:50:00|17.83|17.75|17.83|17.75|17.85|17.77|17.83|17.75|0
1618379700000|2021-04-14 05:55:00|17.8|17.72|17.83|17.75|17.83|17.75|17.8|17.72|0
1618380000000|2021-04-14 06:00:00|17.8|17.72|17.8|17.72|17.81|17.73|17.8|17.72|1
1618380300000|2021-04-14 06:05:00|17.81|17.73|17.81|17.73|17.81|17.73|17.8|17.72|5
1618380600000|2021-04-14 06:10:00|17.8|17.72|17.86|17.78|17.86|17.78|17.8|17.72|3
1618380900000|2021-04-14 06:15:00|17.83|17.75|17.81|17.73|17.84|17.76|17.81|17.73|0
1618381200000|2021-04-14 06:20:00|||||||||2
1618381500000|2021-04-14 06:25:00|17.83|17.75|17.81|17.73|17.86|17.78|17.81|17.73|0
1618381800000|2021-04-14 06:30:00|17.83|17.75|17.83|17.75|17.86|17.78|17.83|17.75|0
1618382100000|2021-04-14 06:35:00|17.81|17.73|17.78|17.7|17.81|17.73|17.76|17.68|19
1618382400000|2021-04-14 06:40:00|17.76|17.68|17.76|17.68|17.78|17.7|17.76|17.68|22
1618382700000|2021-04-14 06:45:00|17.78|17.7|17.78|17.7|17.78|17.7|17.76|17.68|0
1618383000000|2021-04-14 06:50:00|17.76|17.68|17.76|17.68|17.79|17.71|17.76|17.68|46
1618383300000|2021-04-14 06:55:00|17.75|17.67|17.75|17.67|17.76|17.68|17.75|17.67|93
1618383600000|2021-04-14 07:00:00|17.71|17.63|17.81|17.73|17.81|17.73|17.71|17.63|245
1618383900000|2021-04-14 07:05:00|17.82|17.74|17.76|17.68|17.82|17.74|17.76|17.68|182
1618384200000|2021-04-14 07:10:00|17.77|17.69|17.77|17.69|17.77|17.69|17.76|17.68|140
1618384500000|2021-04-14 07:15:00|17.76|17.68|17.76|17.68|17.81|17.73|17.72|17.64|60
1618384800000|2021-04-14 07:20:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|81
1618385100000|2021-04-14 07:25:00|17.79|17.71|17.81|17.73|17.82|17.74|17.76|17.68|44
1618385400000|2021-04-14 07:30:00|17.82|17.74|17.82|17.74|17.87|17.79|17.81|17.73|661
1618385700000|2021-04-14 07:35:00|17.77|17.69|17.82|17.74|17.82|17.74|17.77|17.69|8
1618386000000|2021-04-14 07:40:00|17.77|17.69|17.77|17.69|17.79|17.71|17.77|17.69|60
1618386300000|2021-04-14 07:45:00|17.72|17.64|17.77|17.69|17.77|17.69|17.72|17.64|154
1618386600000|2021-04-14 07:50:00|||||||||33
1618386900000|2021-04-14 07:55:00|17.74|17.66|17.72|17.64|17.75|17.67|17.72|17.64|1
1618387200000|2021-04-14 08:00:00|||||||||16
1618387800000|2021-04-14 08:10:00|17.67|17.59|17.67|17.59|17.72|17.64|17.66|17.58|316
1618388100000|2021-04-14 08:15:00|17.66|17.58|17.66|17.58|17.71|17.63|17.62|17.54|77
1618388400000|2021-04-14 08:20:00|17.62|17.54|17.66|17.58|17.66|17.58|17.62|17.54|51
1618388700000|2021-04-14 08:25:00|17.67|17.59|17.67|17.59|17.67|17.59|17.66|17.58|94
1618389000000|2021-04-14 08:30:00|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|264
1618389300000|2021-04-14 08:35:00|17.66|17.58|17.66|17.58|17.67|17.59|17.61|17.53|76
1618389600000|2021-04-14 08:40:00|17.63|17.55|17.66|17.58|17.66|17.58|17.61|17.53|1
1618389900000|2021-04-14 08:45:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1618390200000|2021-04-14 08:50:00|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|52
1618390500000|2021-04-14 08:55:00|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|54
1618391100000|2021-04-14 09:05:00|17.61|17.53|17.61|17.53|17.62|17.54|17.61|17.53|95
1618391400000|2021-04-14 09:10:00|17.57|17.49|17.62|17.54|17.62|17.54|17.57|17.49|34
1618391700000|2021-04-14 09:15:00|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|111
1618392000000|2021-04-14 09:20:00|17.61|17.53|17.62|17.54|17.64|17.56|17.61|17.53|2
1618392300000|2021-04-14 09:25:00|17.61|17.53|17.66|17.58|17.66|17.58|17.61|17.53|43
1618392600000|2021-04-14 09:30:00|17.62|17.54|17.66|17.58|17.66|17.58|17.61|17.53|54
1618392900000|2021-04-14 09:35:00|||||||||33
1618393200000|2021-04-14 09:40:00|||||||||42
1618393500000|2021-04-14 09:45:00|||||||||13
1618393800000|2021-04-14 09:50:00|17.7|17.62|17.65|17.57|17.7|17.62|17.65|17.57|112
1618394100000|2021-04-14 09:55:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|36
1618394400000|2021-04-14 10:00:00|17.75|17.67|17.71|17.63|17.75|17.67|17.71|17.63|20
1618394700000|2021-04-14 10:05:00|17.75|17.67|17.76|17.68|17.76|17.68|17.73|17.65|26
1618395300000|2021-04-14 10:15:00|||||||||25
1618395600000|2021-04-14 10:20:00|17.75|17.67|17.75|17.67|17.76|17.68|17.75|17.67|27
1618395900000|2021-04-14 10:25:00|||||||||34
1618396200000|2021-04-14 10:30:00|17.76|17.68|17.76|17.68|17.76|17.68|17.75|17.67|2
1618396500000|2021-04-14 10:35:00|17.75|17.67|17.71|17.63|17.75|17.67|17.71|17.63|221
1618397100000|2021-04-14 10:45:00|17.76|17.68|17.76|17.68|17.76|17.68|17.73|17.65|0
1618397400000|2021-04-14 10:50:00|17.73|17.65|17.76|17.68|17.76|17.68|17.73|17.65|35
1618397700000|2021-04-14 10:55:00|||||||||400
1618398000000|2021-04-14 11:00:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|852
1618398300000|2021-04-14 11:05:00|||||||||21
1618398600000|2021-04-14 11:10:00|17.73|17.65|17.71|17.63|17.73|17.65|17.71|17.63|16
1618398900000|2021-04-14 11:15:00|||||||||105
1618399200000|2021-04-14 11:20:00|||||||||410
1618399500000|2021-04-14 11:25:00|||||||||15
1618400100000|2021-04-14 11:35:00|||||||||78
1618400400000|2021-04-14 11:40:00|||||||||1
1618400700000|2021-04-14 11:45:00|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|153
1618401000000|2021-04-14 11:50:00|17.75|17.67|17.75|17.67|17.76|17.68|17.75|17.67|196
1618401300000|2021-04-14 11:55:00|17.73|17.65|17.75|17.67|17.75|17.67|17.73|17.65|17
1618401600000|2021-04-14 12:00:00|17.76|17.68|17.75|17.67|17.76|17.68|17.75|17.67|35
1618402500000|2021-04-14 12:15:00|17.8|17.72|17.8|17.72|17.81|17.73|17.8|17.72|62
1618402800000|2021-04-14 12:20:00|||||||||45
1618403100000|2021-04-14 12:25:00|||||||||16
1618403400000|2021-04-14 12:30:00|17.82|17.74|17.8|17.72|17.85|17.77|17.8|17.72|82
1618403700000|2021-04-14 12:35:00|17.83|17.75|17.83|17.75|17.85|17.77|17.82|17.74|100
1618404000000|2021-04-14 12:40:00|17.82|17.74|17.8|17.72|17.83|17.75|17.8|17.72|1
1618404300000|2021-04-14 12:45:00|17.83|17.75|17.9|17.82|17.95|17.87|17.83|17.75|512
1618404600000|2021-04-14 12:50:00|||||||||92
1618404900000|2021-04-14 12:55:00|17.92|17.84|17.95|17.87|18|17.92|17.92|17.84|162
1618405200000|2021-04-14 13:00:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|635
1618405500000|2021-04-14 13:05:00|17.9|17.82|17.9|17.82|17.91|17.83|17.9|17.82|586
1618405800000|2021-04-14 13:10:00|17.91|17.83|17.9|17.82|17.95|17.87|17.9|17.82|186
1618406100000|2021-04-14 13:15:00|17.91|17.83|17.91|17.83|17.91|17.83|17.9|17.82|123
1618406400000|2021-04-14 13:20:00|17.9|17.82|17.86|17.78|17.9|17.82|17.86|17.78|2
1618406700000|2021-04-14 13:25:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|2001
1618407000000|2021-04-14 13:30:00|17.81|17.73|17.86|17.78|17.86|17.78|17.81|17.73|278
1618407300000|2021-04-14 13:35:00|17.85|17.77|17.76|17.68|17.85|17.77|17.76|17.68|97
1618407600000|2021-04-14 13:40:00|17.8|17.72|17.76|17.68|17.8|17.72|17.75|17.67|21
1618407900000|2021-04-14 13:45:00|||||||||32
1618408200000|2021-04-14 13:50:00|17.8|17.72|17.8|17.72|17.81|17.73|17.8|17.72|13
1618408500000|2021-04-14 13:55:00|17.76|17.68|17.75|17.67|17.8|17.72|17.75|17.67|120
1618408800000|2021-04-14 14:00:00|17.78|17.7|17.8|17.72|17.83|17.75|17.75|17.67|30
1618409100000|2021-04-14 14:05:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|13
1618409400000|2021-04-14 14:10:00|17.8|17.72|17.8|17.72|17.81|17.73|17.8|17.72|70
1618409700000|2021-04-14 14:15:00|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|63
1618410000000|2021-04-14 14:20:00|17.78|17.7|17.83|17.75|17.85|17.77|17.75|17.67|140
1618410300000|2021-04-14 14:25:00|17.8|17.72|17.86|17.78|17.9|17.82|17.8|17.72|1296
1618410600000|2021-04-14 14:30:00|17.82|17.74|17.81|17.73|17.82|17.74|17.76|17.68|324
1618410900000|2021-04-14 14:35:00|17.86|17.78|17.86|17.78|17.86|17.78|17.81|17.73|116
1618411200000|2021-04-14 14:40:00|17.81|17.73|17.81|17.73|17.83|17.75|17.81|17.73|515
1618411500000|2021-04-14 14:45:00|17.76|17.68|17.81|17.73|17.81|17.73|17.76|17.68|6
1618411800000|2021-04-14 14:50:00|17.85|17.77|17.81|17.73|17.86|17.78|17.81|17.73|23
1618412100000|2021-04-14 14:55:00|17.77|17.69|17.81|17.73|17.81|17.73|17.77|17.69|114
1618412400000|2021-04-14 15:00:00|17.77|17.69|17.82|17.74|17.87|17.79|17.77|17.69|120
1618412700000|2021-04-14 15:05:00|17.86|17.78|17.82|17.74|17.86|17.78|17.81|17.73|59
1618413000000|2021-04-14 15:10:00|17.81|17.73|17.86|17.78|17.86|17.78|17.81|17.73|35
1618413300000|2021-04-14 15:15:00|17.81|17.73|17.86|17.78|17.86|17.78|17.81|17.73|178
1618413600000|2021-04-14 15:20:00|17.91|17.83|17.96|17.88|17.96|17.88|17.91|17.83|539
1618413900000|2021-04-14 15:25:00|18.01|17.93|17.91|17.83|18.01|17.93|17.91|17.83|4197
1618414200000|2021-04-14 15:30:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|640
1618414500000|2021-04-14 15:35:00|17.97|17.89|17.97|17.89|17.99|17.91|17.97|17.89|366
1618414800000|2021-04-14 15:40:00|||||||||81
1618415100000|2021-04-14 15:45:00|17.92|17.84|17.97|17.89|17.97|17.89|17.92|17.84|0
1618415400000|2021-04-14 15:50:00|||||||||20
1618415700000|2021-04-14 15:55:00|||||||||118
1618416000000|2021-04-14 16:00:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|2
1618416300000|2021-04-14 16:05:00|17.99|17.91|17.97|17.89|18.02|17.94|17.92|17.84|2
1618416600000|2021-04-14 16:10:00|||||||||34
1618416900000|2021-04-14 16:15:00|||||||||5
1618417200000|2021-04-14 16:20:00|17.95|17.87|17.97|17.89|17.97|17.89|17.92|17.84|1
1618417500000|2021-04-14 16:25:00|17.95|17.87|17.97|17.89|17.97|17.89|17.95|17.87|62
1618417800000|2021-04-14 16:30:00|||||||||8
1618418100000|2021-04-14 16:35:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1618418400000|2021-04-14 16:40:00|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|111
1618418700000|2021-04-14 16:45:00|17.89|17.81|17.87|17.79|17.89|17.81|17.87|17.79|1
1618419000000|2021-04-14 16:50:00|||||||||37
1618419600000|2021-04-14 17:00:00|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|54
1618419900000|2021-04-14 17:05:00|17.88|17.8|17.87|17.79|17.88|17.8|17.87|17.79|1
1618420200000|2021-04-14 17:10:00|17.85|17.77|17.88|17.8|17.88|17.8|17.85|17.77|7
1618420500000|2021-04-14 17:15:00|17.9|17.82|17.88|17.8|17.9|17.82|17.87|17.79|1
1618420800000|2021-04-14 17:20:00|17.87|17.79|17.83|17.75|17.88|17.8|17.83|17.75|24
1618421400000|2021-04-14 17:30:00|17.87|17.79|17.87|17.79|17.88|17.8|17.87|17.79|11
1618421700000|2021-04-14 17:35:00|17.88|17.8|17.9|17.82|17.92|17.84|17.87|17.79|24
1618422000000|2021-04-14 17:40:00|17.92|17.84|17.87|17.79|17.92|17.84|17.87|17.79|0
1618422300000|2021-04-14 17:45:00|17.86|17.78|17.82|17.74|17.86|17.78|17.81|17.73|93
1618422600000|2021-04-14 17:50:00|17.81|17.73|17.82|17.74|17.84|17.76|17.81|17.73|0
1618422900000|2021-04-14 17:55:00|17.84|17.76|18|17.92|18.02|17.94|17.84|17.76|72
1618423200000|2021-04-14 18:00:00|18.02|17.94|17.94|17.86|18.03|17.95|17.92|17.84|88
1618423500000|2021-04-14 18:05:00|17.97|17.89|18.13|18.05|18.13|18.05|17.97|17.89|39
1618423800000|2021-04-14 18:10:00|18.08|18|17.97|17.89|18.13|18.05|17.97|17.89|36
1618424100000|2021-04-14 18:15:00|17.95|17.87|18.05|17.97|18.12|18.04|17.95|17.87|100
1618424400000|2021-04-14 18:20:00|18.02|17.94|17.95|17.87|18.02|17.94|17.95|17.87|27
1618424700000|2021-04-14 18:25:00|17.94|17.86|17.92|17.84|17.94|17.86|17.89|17.81|5
1618425000000|2021-04-14 18:30:00|17.9|17.82|18.02|17.94|18.02|17.94|17.9|17.82|36
1618425300000|2021-04-14 18:35:00|17.98|17.9|17.97|17.89|17.98|17.9|17.92|17.84|2
1618425600000|2021-04-14 18:40:00|17.95|17.87|17.92|17.84|17.97|17.89|17.9|17.82|9
1618425900000|2021-04-14 18:45:00|17.97|17.89|18.05|17.97|18.05|17.97|17.92|17.84|9
1618426200000|2021-04-14 18:50:00|18.08|18|18.09|18.01|18.14|18.06|18.04|17.96|147
1618426500000|2021-04-14 18:55:00|18.13|18.05|18.13|18.05|18.14|18.06|18.03|17.95|61
1618426800000|2021-04-14 19:00:00|18.14|18.06|18.08|18|18.23|18.15|18.08|18|29
1618427100000|2021-04-14 19:05:00|18.13|18.05|18.14|18.06|18.16|18.08|18.08|18|41
1618427400000|2021-04-14 19:10:00|18.13|18.05|18.03|17.95|18.14|18.06|18.03|17.95|48
1618427700000|2021-04-14 19:15:00|18.05|17.97|18.08|18|18.08|18|18|17.92|0
1618428000000|2021-04-14 19:20:00|18.13|18.05|18.03|17.95|18.13|18.05|18.03|17.95|4
1618428300000|2021-04-14 19:25:00|18|17.92|18.03|17.95|18.05|17.97|17.98|17.9|3
1618428600000|2021-04-14 19:30:00|18.02|17.94|18.03|17.95|18.13|18.05|18.02|17.94|5
1618428900000|2021-04-14 19:35:00|18.05|17.97|18.13|18.05|18.18|18.1|18.05|17.97|32
1618429200000|2021-04-14 19:40:00|18.14|18.06|18.18|18.1|18.23|18.15|18.13|18.05|6
1618429500000|2021-04-14 19:45:00|18.16|18.08|18.18|18.1|18.23|18.15|18.14|18.06|2
1618429800000|2021-04-14 19:50:00|18.16|18.08|18.13|18.05|18.18|18.1|18.1|18.02|35
1618430100000|2021-04-14 19:55:00|18.15|18.07|18.28|18.03|18.28|18.14|18.14|18.03|42
1618445700000|2021-04-15 00:15:00|18.13|17.88|18.14|17.84|18.14|17.88|18.11|17.84|0
1618446000000|2021-04-15 00:20:00|18.12|17.87|18.12|17.87|18.12|17.87|18.12|17.87|0
1618446900000|2021-04-15 00:35:00|18.1|17.85|18.12|17.82|18.12|17.87|18.09|17.82|0
1618447200000|2021-04-15 00:40:00|18.15|17.85|18.12|17.82|18.16|17.87|18.11|17.81|0
1618447500000|2021-04-15 00:45:00|18.09|17.84|18.09|17.84|18.14|17.87|18.09|17.82|0
1618447800000|2021-04-15 00:50:00|18.07|17.79|18.14|17.84|18.14|17.89|18.07|17.79|0
1618448100000|2021-04-15 00:55:00|18.11|17.86|18.14|17.84|18.16|17.87|18.11|17.84|0
1618448400000|2021-04-15 01:00:00|18.12|17.87|18.14|17.84|18.17|17.87|18.12|17.84|0
1618448700000|2021-04-15 01:05:00|18.12|17.87|18.14|17.89|18.14|17.89|18.12|17.84|0
1618449000000|2021-04-15 01:10:00|18.12|17.87|18.12|17.87|18.14|17.87|18.12|17.84|0
1618449300000|2021-04-15 01:15:00|18.09|17.84|18.12|17.87|18.12|17.87|18.09|17.84|0
1618449600000|2021-04-15 01:20:00|18.14|17.89|18.12|17.87|18.14|17.89|18.12|17.87|0
1618450200000|2021-04-15 01:30:00|18.14|17.89|18.12|17.87|18.17|17.89|18.12|17.87|0
1618450500000|2021-04-15 01:35:00|18.14|17.89|18.14|17.89|18.14|17.89|18.09|17.84|0
1618450800000|2021-04-15 01:40:00|18.15|17.9|18.19|17.94|18.2|17.95|18.14|17.89|0
1618451100000|2021-04-15 01:45:00|18.2|17.95|18.17|17.92|18.2|17.95|18.15|17.9|0
1618451700000|2021-04-15 01:55:00|18.2|17.9|18.17|17.92|18.2|17.92|18.17|17.9|0
1618452000000|2021-04-15 02:00:00|18.2|17.95|18.17|17.92|18.22|17.95|18.17|17.9|0
1618452300000|2021-04-15 02:05:00|18.2|17.95|18.17|17.92|18.2|17.95|18.17|17.92|0
1618452600000|2021-04-15 02:10:00|18.2|17.95|18.17|17.92|18.2|17.95|18.17|17.92|0
1618452900000|2021-04-15 02:15:00|18.2|17.95|18.25|18|18.25|18|18.17|17.92|0
1618453200000|2021-04-15 02:20:00|18.2|17.95|18.2|17.95|18.25|18|18.2|17.92|0
1618454700000|2021-04-15 02:45:00|18.18|17.93|18.2|17.95|18.2|17.95|18.18|17.93|0
1618455300000|2021-04-15 02:55:00|18.22|17.97|18.25|18|18.25|18|18.22|17.97|0
1618455600000|2021-04-15 03:00:00|18.27|17.97|18.25|18|18.27|18|18.2|17.95|0
1618456500000|2021-04-15 03:15:00|18.27|18.02|18.23|17.98|18.27|18.02|18.23|17.98|0
1618456800000|2021-04-15 03:20:00|18.25|17.95|18.25|18|18.25|18|18.23|17.95|0
1618457700000|2021-04-15 03:35:00|18.27|18.02|18.25|18|18.27|18.02|18.25|18|0
1618458000000|2021-04-15 03:40:00|18.27|18.02|18.25|18|18.27|18.02|18.25|18|0
1618458300000|2021-04-15 03:45:00|18.27|18.02|18.23|17.98|18.27|18.02|18.23|17.98|0
1618458600000|2021-04-15 03:50:00|18.25|18|18.25|18|18.25|18|18.25|18|0
1618460700000|2021-04-15 04:25:00|18.23|17.98|18.17|18.09|18.25|18.09|18.14|17.98|0
1618461600000|2021-04-15 04:40:00|18.14|18.06|18.17|18.09|18.17|18.09|18.14|18.06|0
1618463100000|2021-04-15 05:05:00|18.14|18.06|18.1|18.02|18.18|18.06|18.09|17.93|0
1618463400000|2021-04-15 05:10:00|18.12|18.04|18.1|18.02|18.12|18.04|18.09|18.01|0
1618463700000|2021-04-15 05:15:00|18.12|18.04|18.12|18.04|18.12|18.04|18.09|18.01|0
1618464000000|2021-04-15 05:20:00|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|0
1618464900000|2021-04-15 05:35:00|18.09|18.01|18.12|18.04|18.12|18.04|18.09|18.01|1
1618465200000|2021-04-15 05:40:00|18.1|18.02|18.08|18|18.1|18.02|18.08|18|0
1618465800000|2021-04-15 05:50:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|1
1618466100000|2021-04-15 05:55:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1618466400000|2021-04-15 06:00:00|18.11|18.03|18.12|18.04|18.14|18.06|18.09|18.01|0
1618466700000|2021-04-15 06:05:00|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|11
1618467000000|2021-04-15 06:10:00|18.12|18.04|18.02|17.94|18.12|18.04|18.02|17.94|67
1618467300000|2021-04-15 06:15:00|||||||||31
1618467600000|2021-04-15 06:20:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|15
1618467900000|2021-04-15 06:25:00|||||||||42
1618468200000|2021-04-15 06:30:00|||||||||30
1618468500000|2021-04-15 06:35:00|17.92|17.84|17.92|17.84|17.97|17.89|17.92|17.84|27
1618468800000|2021-04-15 06:40:00|||||||||65
1618469100000|2021-04-15 06:45:00|||||||||5
1618469400000|2021-04-15 06:50:00|17.87|17.79|17.87|17.79|17.91|17.83|17.87|17.79|33
1618469700000|2021-04-15 06:55:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|143
1618470000000|2021-04-15 07:00:00|17.87|17.79|17.88|17.8|17.88|17.8|17.82|17.74|174
1618470300000|2021-04-15 07:05:00|17.87|17.79|17.88|17.8|17.88|17.8|17.82|17.74|462
1618470600000|2021-04-15 07:10:00|||||||||67
1618470900000|2021-04-15 07:15:00|||||||||41
1618471200000|2021-04-15 07:20:00|17.89|17.81|17.88|17.8|17.93|17.85|17.88|17.8|118
1618471500000|2021-04-15 07:25:00|||||||||24
1618471800000|2021-04-15 07:30:00|17.85|17.77|17.88|17.8|17.88|17.8|17.85|17.77|88
1618472100000|2021-04-15 07:35:00|17.85|17.77|17.88|17.8|17.88|17.8|17.85|17.77|30
1618472400000|2021-04-15 07:40:00|17.83|17.75|17.83|17.75|17.84|17.76|17.83|17.75|599
1618472700000|2021-04-15 07:45:00|17.79|17.71|17.8|17.72|17.84|17.76|17.79|17.71|136
1618473000000|2021-04-15 07:50:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|282
1618473300000|2021-04-15 07:55:00|17.8|17.72|17.81|17.73|17.81|17.73|17.8|17.72|184
1618473600000|2021-04-15 08:00:00|17.8|17.72|17.8|17.72|17.81|17.73|17.76|17.68|416
1618473900000|2021-04-15 08:05:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|126
1618474200000|2021-04-15 08:10:00|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|228
1618474500000|2021-04-15 08:15:00|17.78|17.7|17.76|17.68|17.8|17.72|17.76|17.68|351
1618474800000|2021-04-15 08:20:00|17.77|17.69|17.76|17.68|17.81|17.73|17.76|17.68|21
1618475100000|2021-04-15 08:25:00|17.77|17.69|17.81|17.73|17.81|17.73|17.76|17.68|0
1618475400000|2021-04-15 08:30:00|17.79|17.71|17.76|17.68|17.81|17.73|17.76|17.68|27
1618475700000|2021-04-15 08:35:00|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|2
1618476000000|2021-04-15 08:40:00|17.72|17.64|17.76|17.68|17.76|17.68|17.72|17.64|281
1618476300000|2021-04-15 08:45:00|17.77|17.69|17.77|17.69|17.77|17.69|17.76|17.68|80
1618476600000|2021-04-15 08:50:00|17.79|17.71|17.79|17.71|17.81|17.73|17.77|17.69|27
1618476900000|2021-04-15 08:55:00|17.81|17.73|17.81|17.73|17.82|17.74|17.72|17.64|824
1618477200000|2021-04-15 09:00:00|17.79|17.71|17.82|17.74|17.82|17.74|17.79|17.71|26
1618477500000|2021-04-15 09:05:00|||||||||7
1618477800000|2021-04-15 09:10:00|17.83|17.75|17.78|17.7|17.83|17.75|17.78|17.7|1176
1618478100000|2021-04-15 09:15:00|||||||||166
1618478400000|2021-04-15 09:20:00|||||||||155
1618478700000|2021-04-15 09:25:00|||||||||73
1618479000000|2021-04-15 09:30:00|||||||||167
1618479300000|2021-04-15 09:35:00|17.73|17.65|17.78|17.7|17.78|17.7|17.73|17.65|387
1618479600000|2021-04-15 09:40:00|17.75|17.67|17.78|17.7|17.78|17.7|17.75|17.67|144
1618479900000|2021-04-15 09:45:00|17.83|17.75|17.81|17.73|17.83|17.75|17.78|17.7|30
1618480200000|2021-04-15 09:50:00|17.83|17.75|17.78|17.7|17.83|17.75|17.78|17.7|82
1618480500000|2021-04-15 09:55:00|||||||||234
1618480800000|2021-04-15 10:00:00|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|196
1618481100000|2021-04-15 10:05:00|||||||||66
1618481400000|2021-04-15 10:10:00|||||||||449
1618481700000|2021-04-15 10:15:00|||||||||45
1618482000000|2021-04-15 10:20:00|17.74|17.66|17.73|17.65|17.76|17.68|17.73|17.65|709
1618482300000|2021-04-15 10:25:00|17.74|17.66|17.74|17.66|17.78|17.7|17.73|17.65|338
1618482600000|2021-04-15 10:30:00|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|62
1618482900000|2021-04-15 10:35:00|17.76|17.68|17.75|17.67|17.8|17.72|17.75|17.67|393
1618483200000|2021-04-15 10:40:00|17.73|17.65|17.7|17.62|17.75|17.67|17.7|17.62|2322
1618483500000|2021-04-15 10:45:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|192
1618483800000|2021-04-15 10:50:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|281
1618484100000|2021-04-15 10:55:00|||||||||261
1618484400000|2021-04-15 11:00:00|17.69|17.61|17.67|17.59|17.69|17.61|17.65|17.57|423
1618484700000|2021-04-15 11:05:00|17.69|17.61|17.69|17.61|17.69|17.61|17.65|17.57|289
1618485000000|2021-04-15 11:10:00|17.67|17.59|17.69|17.61|17.69|17.61|17.65|17.57|203
1618485300000|2021-04-15 11:15:00|17.7|17.62|17.7|17.62|17.7|17.62|17.69|17.61|12
1618485600000|2021-04-15 11:20:00|||||||||2
1618485900000|2021-04-15 11:25:00|||||||||33
1618486200000|2021-04-15 11:30:00|17.72|17.64|17.74|17.66|17.74|17.66|17.72|17.64|60
1618486500000|2021-04-15 11:35:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|8
1618486800000|2021-04-15 11:40:00|17.7|17.62|17.69|17.61|17.74|17.66|17.69|17.61|10
1618487100000|2021-04-15 11:45:00|17.7|17.62|17.64|17.56|17.7|17.62|17.64|17.56|304
1618487400000|2021-04-15 11:50:00|17.67|17.59|17.69|17.61|17.69|17.61|17.64|17.56|396
1618488000000|2021-04-15 12:00:00|||||||||52
1618488600000|2021-04-15 12:10:00|17.72|17.64|17.69|17.61|17.72|17.64|17.69|17.61|14
1618488900000|2021-04-15 12:15:00|||||||||54
1618489200000|2021-04-15 12:20:00|||||||||40
1618489500000|2021-04-15 12:25:00|17.7|17.62|17.75|17.67|17.75|17.67|17.7|17.62|957
1618489800000|2021-04-15 12:30:00|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|38
1618490100000|2021-04-15 12:35:00|17.8|17.72|17.79|17.71|17.8|17.72|17.77|17.69|156
1618490400000|2021-04-15 12:40:00|17.84|17.76|17.79|17.71|17.84|17.76|17.79|17.71|126
1618490700000|2021-04-15 12:45:00|17.77|17.69|17.79|17.71|17.79|17.71|17.77|17.69|294
1618491000000|2021-04-15 12:50:00|17.83|17.75|17.79|17.71|17.83|17.75|17.79|17.71|3
1618491300000|2021-04-15 12:55:00|17.78|17.7|17.75|17.67|17.79|17.71|17.74|17.66|142
1618491600000|2021-04-15 13:00:00|17.78|17.7|17.78|17.7|17.78|17.7|17.75|17.67|141
1618491900000|2021-04-15 13:05:00|17.73|17.65|17.78|17.7|17.78|17.7|17.73|17.65|96
1618492200000|2021-04-15 13:10:00|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|35
1618492500000|2021-04-15 13:15:00|17.78|17.7|17.73|17.65|17.78|17.7|17.73|17.65|445
1618492800000|2021-04-15 13:20:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|1
1618493100000|2021-04-15 13:25:00|||||||||3
1618493400000|2021-04-15 13:30:00|17.73|17.65|17.73|17.65|17.77|17.69|17.68|17.6|582
1618493700000|2021-04-15 13:35:00|17.71|17.63|17.73|17.65|17.73|17.65|17.68|17.6|0
1618494000000|2021-04-15 13:40:00|17.7|17.62|17.73|17.65|17.73|17.65|17.68|17.6|13
1618494300000|2021-04-15 13:45:00|17.78|17.7|17.78|17.7|17.78|17.7|17.76|17.68|236
1618494600000|2021-04-15 13:50:00|17.76|17.68|17.78|17.7|17.78|17.7|17.73|17.65|221
1618494900000|2021-04-15 13:55:00|||||||||155
1618495200000|2021-04-15 14:00:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|176
1618495500000|2021-04-15 14:05:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|231
1618495800000|2021-04-15 14:10:00|17.71|17.63|17.64|17.56|17.71|17.63|17.64|17.56|231
1618496100000|2021-04-15 14:15:00|17.63|17.55|17.64|17.56|17.64|17.56|17.61|17.53|307
1618496400000|2021-04-15 14:20:00|17.63|17.55|17.68|17.6|17.68|17.6|17.63|17.55|65
1618496700000|2021-04-15 14:25:00|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|318
1618497000000|2021-04-15 14:30:00|17.66|17.58|17.69|17.61|17.69|17.61|17.66|17.58|254
1618497300000|2021-04-15 14:35:00|17.64|17.56|17.64|17.56|17.66|17.58|17.64|17.56|169
1618497600000|2021-04-15 14:40:00|17.69|17.61|17.64|17.56|17.69|17.61|17.64|17.56|128
1618497900000|2021-04-15 14:45:00|17.69|17.61|17.64|17.56|17.69|17.61|17.64|17.56|170
1618498200000|2021-04-15 14:50:00|17.66|17.58|17.63|17.55|17.68|17.6|17.63|17.55|335
1618498500000|2021-04-15 14:55:00|17.64|17.56|17.64|17.56|17.64|17.56|17.63|17.55|157
1618498800000|2021-04-15 15:00:00|17.63|17.55|17.64|17.56|17.64|17.56|17.63|17.55|193
1618499100000|2021-04-15 15:05:00|17.63|17.55|17.68|17.6|17.69|17.61|17.63|17.55|584
1618499400000|2021-04-15 15:10:00|17.73|17.65|17.68|17.6|17.73|17.65|17.68|17.6|427
1618499700000|2021-04-15 15:15:00|17.71|17.63|17.73|17.65|17.73|17.65|17.68|17.6|405
1618500000000|2021-04-15 15:20:00|17.78|17.7|17.79|17.71|17.79|17.71|17.74|17.66|600
1618500300000|2021-04-15 15:25:00|17.78|17.7|17.83|17.75|17.84|17.76|17.78|17.7|856
1618500600000|2021-04-15 15:30:00|17.82|17.74|17.82|17.74|17.83|17.75|17.81|17.73|333
1618500900000|2021-04-15 15:35:00|17.83|17.75|17.82|17.74|17.83|17.75|17.78|17.7|0
1618501500000|2021-04-15 15:45:00|||||||||46
1618501800000|2021-04-15 15:50:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1618502100000|2021-04-15 15:55:00|17.82|17.74|17.82|17.74|17.83|17.75|17.81|17.73|329
1618502400000|2021-04-15 16:00:00|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|35
1618502700000|2021-04-15 16:05:00|17.86|17.78|17.81|17.73|17.91|17.83|17.81|17.73|119
1618503000000|2021-04-15 16:10:00|17.82|17.74|17.81|17.73|17.82|17.74|17.81|17.73|1
1618503300000|2021-04-15 16:15:00|||||||||15
1618503600000|2021-04-15 16:20:00|||||||||5
1618503900000|2021-04-15 16:25:00|||||||||30
1618504800000|2021-04-15 16:40:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|2
1618505400000|2021-04-15 16:50:00|||||||||18
1618505700000|2021-04-15 16:55:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|1
1618506000000|2021-04-15 17:00:00|17.86|17.78|17.86|17.78|17.88|17.8|17.86|17.78|13
1618506300000|2021-04-15 17:05:00|17.87|17.79|17.87|17.79|17.87|17.79|17.86|17.78|0
1618506600000|2021-04-15 17:10:00|17.86|17.78|17.87|17.79|17.87|17.79|17.86|17.78|67
1618508700000|2021-04-15 17:45:00|17.89|17.81|17.92|17.84|17.92|17.84|17.89|17.81|1
1618509000000|2021-04-15 17:50:00|||||||||16
1618510200000|2021-04-15 18:10:00|||||||||19
1618510500000|2021-04-15 18:15:00|||||||||1
1618510800000|2021-04-15 18:20:00|||||||||60
1618511100000|2021-04-15 18:25:00|17.91|17.83|17.87|17.79|17.91|17.83|17.87|17.79|10
1618511400000|2021-04-15 18:30:00|17.86|17.78|17.87|17.79|17.87|17.79|17.86|17.78|13
1618511700000|2021-04-15 18:35:00|17.89|17.81|17.86|17.78|17.91|17.83|17.86|17.78|26
1618512000000|2021-04-15 18:40:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1618512300000|2021-04-15 18:45:00|17.77|17.69|17.81|17.73|17.81|17.73|17.76|17.68|13
1618512900000|2021-04-15 18:55:00|17.78|17.7|17.81|17.73|17.81|17.73|17.76|17.68|19
1618513200000|2021-04-15 19:00:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1618513500000|2021-04-15 19:05:00|17.71|17.63|17.76|17.68|17.76|17.68|17.71|17.63|10
1618513800000|2021-04-15 19:10:00|17.74|17.66|17.76|17.68|17.76|17.68|17.71|17.63|2
1618514100000|2021-04-15 19:15:00|17.74|17.66|17.71|17.63|17.76|17.68|17.71|17.63|1
1618514400000|2021-04-15 19:20:00|17.74|17.66|17.76|17.68|17.76|17.68|17.74|17.66|1
1618514700000|2021-04-15 19:25:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|12
1618515000000|2021-04-15 19:30:00|17.76|17.68|17.76|17.68|17.79|17.71|17.76|17.68|28
1618515300000|2021-04-15 19:35:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1618515600000|2021-04-15 19:40:00|17.76|17.68|17.74|17.66|17.76|17.68|17.74|17.66|0
1618515900000|2021-04-15 19:45:00|17.76|17.68|17.74|17.66|17.76|17.68|17.74|17.66|9
1618516200000|2021-04-15 19:50:00|17.76|17.68|17.76|17.68|17.76|17.68|17.74|17.66|25
1618516500000|2021-04-15 19:55:00|17.74|17.66|17.77|17.69|17.83|17.69|17.74|17.58|23
1618516800000|2021-04-15 20:00:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1618532100000|2021-04-16 00:15:00|17.89|17.59|17.87|17.62|17.89|17.62|17.87|17.59|0
1618532400000|2021-04-16 00:20:00|17.85|17.6|17.85|17.6|17.85|17.6|17.85|17.6|0
1618532700000|2021-04-16 00:25:00|17.87|17.62|17.87|17.62|17.87|17.62|17.85|17.6|0
1618533000000|2021-04-16 00:30:00|17.85|17.6|17.79|17.71|17.92|17.76|17.79|17.6|0
1618533300000|2021-04-16 00:35:00|17.9|17.65|17.79|17.71|17.9|17.71|17.79|17.65|0
1618534500000|2021-04-16 00:55:00|17.9|17.65|17.9|17.65|17.9|17.65|17.9|17.65|0
1618536600000|2021-04-16 01:30:00|17.81|17.73|17.9|17.65|17.9|17.73|17.81|17.63|0
1618536900000|2021-04-16 01:35:00|17.81|17.73|17.88|17.63|17.9|17.73|17.79|17.63|0
1618537200000|2021-04-16 01:40:00|17.9|17.65|17.9|17.65|17.9|17.73|17.79|17.63|0
1618537500000|2021-04-16 01:45:00|17.81|17.73|17.88|17.63|17.9|17.73|17.81|17.63|0
1618537800000|2021-04-16 01:50:00|17.9|17.65|17.9|17.65|17.9|17.73|17.79|17.63|0
1618538100000|2021-04-16 01:55:00|17.79|17.71|17.81|17.73|17.9|17.74|17.79|17.63|0
1618538400000|2021-04-16 02:00:00|17.79|17.71|17.92|17.67|17.92|17.76|17.79|17.65|0
1618538700000|2021-04-16 02:05:00|17.81|17.73|17.92|17.67|17.92|17.76|17.81|17.65|0
1618539000000|2021-04-16 02:10:00|17.84|17.76|17.81|17.73|17.92|17.76|17.81|17.65|0
1618539300000|2021-04-16 02:15:00|17.92|17.67|17.81|17.73|17.92|17.76|17.81|17.65|0
1618539600000|2021-04-16 02:20:00|17.84|17.76|17.81|17.73|17.92|17.76|17.81|17.65|0
1618539900000|2021-04-16 02:25:00|17.92|17.67|17.81|17.73|17.92|17.76|17.81|17.65|0
1618540200000|2021-04-16 02:30:00|17.92|17.67|17.81|17.73|17.92|17.76|17.81|17.65|0
1618540500000|2021-04-16 02:35:00|17.84|17.76|17.81|17.73|17.84|17.76|17.81|17.73|0
1618540800000|2021-04-16 02:40:00|17.9|17.65|17.81|17.73|17.92|17.76|17.81|17.65|0
1618541100000|2021-04-16 02:45:00|17.9|17.65|17.85|17.6|17.92|17.76|17.79|17.6|0
1618541400000|2021-04-16 02:50:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1618543200000|2021-04-16 03:20:00|17.77|17.69|17.77|17.69|17.79|17.71|17.77|17.69|1
1618543500000|2021-04-16 03:25:00|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|2
1618544100000|2021-04-16 03:35:00|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|0
1618544400000|2021-04-16 03:40:00|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|0
1618544700000|2021-04-16 03:45:00|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|0
1618545000000|2021-04-16 03:50:00|17.79|17.71|17.77|17.69|17.8|17.72|17.77|17.69|0
1618545300000|2021-04-16 03:55:00|17.8|17.72|17.8|17.72|17.8|17.72|17.77|17.69|0
1618545600000|2021-04-16 04:00:00|17.77|17.69|17.77|17.69|17.8|17.72|17.77|17.69|0
1618545900000|2021-04-16 04:05:00|17.8|17.72|17.77|17.69|17.8|17.72|17.77|17.69|0
1618546200000|2021-04-16 04:10:00|17.8|17.72|17.77|17.69|17.8|17.72|17.77|17.69|0
1618546500000|2021-04-16 04:15:00|17.8|17.72|17.8|17.72|17.8|17.72|17.77|17.69|2
1618546800000|2021-04-16 04:20:00|17.77|17.69|17.79|17.71|17.8|17.72|17.77|17.69|0
1618547100000|2021-04-16 04:25:00|17.77|17.69|17.77|17.69|17.8|17.72|17.77|17.69|0
1618547400000|2021-04-16 04:30:00|17.79|17.71|17.77|17.69|17.8|17.72|17.77|17.69|0
1618547700000|2021-04-16 04:35:00|17.79|17.71|17.8|17.72|17.8|17.72|17.77|17.69|0
1618548000000|2021-04-16 04:40:00|17.77|17.69|17.77|17.69|17.8|17.72|17.77|17.69|0
1618548300000|2021-04-16 04:45:00|17.8|17.72|17.77|17.69|17.8|17.72|17.77|17.69|0
1618548600000|2021-04-16 04:50:00|17.8|17.72|17.77|17.69|17.8|17.72|17.77|17.69|0
1618549800000|2021-04-16 05:10:00|17.8|17.72|17.77|17.69|17.8|17.72|17.77|17.69|0
1618552800000|2021-04-16 06:00:00|17.8|17.72|17.79|17.71|17.82|17.74|17.77|17.69|4
1618553100000|2021-04-16 06:05:00|17.81|17.73|17.71|17.63|17.81|17.73|17.71|17.63|89
1618553400000|2021-04-16 06:10:00|17.76|17.68|17.77|17.69|17.77|17.69|17.76|17.68|47
1618553700000|2021-04-16 06:15:00|||||||||6
1618554000000|2021-04-16 06:20:00|17.78|17.7|17.8|17.72|17.8|17.72|17.77|17.69|29
1618554300000|2021-04-16 06:25:00|17.78|17.7|17.82|17.74|17.82|17.74|17.78|17.7|0
1618554900000|2021-04-16 06:35:00|||||||||20
1618555200000|2021-04-16 06:40:00|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|11
1618555500000|2021-04-16 06:45:00|||||||||2
1618555800000|2021-04-16 06:50:00|17.83|17.75|17.83|17.75|17.83|17.75|17.82|17.74|42
1618556100000|2021-04-16 06:55:00|||||||||34
1618556400000|2021-04-16 07:00:00|17.8|17.72|17.79|17.71|17.83|17.75|17.78|17.7|61
1618556700000|2021-04-16 07:05:00|17.78|17.7|17.79|17.71|17.79|17.71|17.74|17.66|480
1618557000000|2021-04-16 07:10:00|17.74|17.66|17.79|17.71|17.79|17.71|17.74|17.66|62
1618557300000|2021-04-16 07:15:00|17.75|17.67|17.75|17.67|17.8|17.72|17.75|17.67|79
1618557600000|2021-04-16 07:20:00|17.7|17.62|17.76|17.68|17.76|17.68|17.7|17.62|237
1618557900000|2021-04-16 07:25:00|17.74|17.66|17.76|17.68|17.76|17.68|17.71|17.63|162
1618558200000|2021-04-16 07:30:00|17.74|17.66|17.76|17.68|17.76|17.68|17.74|17.66|84
1618558500000|2021-04-16 07:35:00|17.74|17.66|17.74|17.66|17.76|17.68|17.71|17.63|77
1618558800000|2021-04-16 07:40:00|17.76|17.68|17.81|17.73|17.81|17.73|17.71|17.63|223
1618559100000|2021-04-16 07:45:00|17.79|17.71|17.82|17.74|17.83|17.75|17.77|17.69|658
1618559400000|2021-04-16 07:50:00|17.83|17.75|17.83|17.75|17.83|17.75|17.82|17.74|296
1618559700000|2021-04-16 07:55:00|17.82|17.74|17.87|17.79|17.87|17.79|17.82|17.74|131
1618560000000|2021-04-16 08:00:00|17.92|17.84|17.87|17.79|17.92|17.84|17.87|17.79|165
1618560300000|2021-04-16 08:05:00|||||||||79
1618560600000|2021-04-16 08:10:00|17.84|17.76|17.82|17.74|17.84|17.76|17.82|17.74|106
1618560900000|2021-04-16 08:15:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|99
1618561200000|2021-04-16 08:20:00|17.87|17.79|17.78|17.7|17.87|17.79|17.77|17.69|207
1618561500000|2021-04-16 08:25:00|||||||||144
1618561800000|2021-04-16 08:30:00|17.8|17.72|17.82|17.74|17.83|17.75|17.8|17.72|72
1618562100000|2021-04-16 08:35:00|||||||||1
1618562400000|2021-04-16 08:40:00|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|170
1618562700000|2021-04-16 08:45:00|||||||||25
1618563000000|2021-04-16 08:50:00|17.78|17.7|17.82|17.74|17.82|17.74|17.78|17.7|10
1618563300000|2021-04-16 08:55:00|17.83|17.75|17.82|17.74|17.87|17.79|17.82|17.74|481
1618563600000|2021-04-16 09:00:00|17.83|17.75|17.87|17.79|17.88|17.8|17.83|17.75|359
1618563900000|2021-04-16 09:05:00|17.88|17.8|17.87|17.79|17.88|17.8|17.83|17.75|638
1618564200000|2021-04-16 09:10:00|17.88|17.8|17.87|17.79|17.88|17.8|17.87|17.79|358
1618564500000|2021-04-16 09:15:00|17.88|17.8|17.88|17.8|17.88|17.8|17.87|17.79|381
1618564800000|2021-04-16 09:20:00|17.85|17.77|17.86|17.78|17.88|17.8|17.85|17.77|207
1618565100000|2021-04-16 09:25:00|17.83|17.75|17.83|17.75|17.88|17.8|17.83|17.75|232
1618565400000|2021-04-16 09:30:00|||||||||113
1618565700000|2021-04-16 09:35:00|17.82|17.74|17.78|17.7|17.83|17.75|17.78|17.7|155
1618566000000|2021-04-16 09:40:00|17.8|17.72|17.82|17.74|17.83|17.75|17.78|17.7|205
1618566300000|2021-04-16 09:45:00|17.8|17.72|17.8|17.72|17.83|17.75|17.78|17.7|165
1618566600000|2021-04-16 09:50:00|17.78|17.7|17.83|17.75|17.83|17.75|17.78|17.7|357
1618566900000|2021-04-16 09:55:00|17.87|17.79|17.77|17.69|17.87|17.79|17.77|17.69|524
1618567200000|2021-04-16 10:00:00|17.76|17.68|17.74|17.66|17.77|17.69|17.71|17.63|336
1618567500000|2021-04-16 10:05:00|17.72|17.64|17.71|17.63|17.72|17.64|17.71|17.63|384
1618568100000|2021-04-16 10:15:00|||||||||1
1618568400000|2021-04-16 10:20:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|143
1618568700000|2021-04-16 10:25:00|||||||||275
1618569000000|2021-04-16 10:30:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|203
1618569300000|2021-04-16 10:35:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|69
1618569600000|2021-04-16 10:40:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|59
1618569900000|2021-04-16 10:45:00|17.82|17.74|17.83|17.75|17.83|17.75|17.82|17.74|268
1618570200000|2021-04-16 10:50:00|||||||||37
1618570800000|2021-04-16 11:00:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|187
1618571100000|2021-04-16 11:05:00|17.86|17.78|17.83|17.75|17.88|17.8|17.83|17.75|140
1618571400000|2021-04-16 11:10:00|||||||||69
1618571700000|2021-04-16 11:15:00|17.81|17.73|17.78|17.7|17.81|17.73|17.78|17.7|144
1618572000000|2021-04-16 11:20:00|17.83|17.75|17.83|17.75|17.83|17.75|17.81|17.73|26
1618572600000|2021-04-16 11:30:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|270
1618572900000|2021-04-16 11:35:00|17.83|17.75|17.83|17.75|17.83|17.75|17.81|17.73|11
1618573200000|2021-04-16 11:40:00|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|163
1618573500000|2021-04-16 11:45:00|||||||||4
1618573800000|2021-04-16 11:50:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|311
1618574100000|2021-04-16 11:55:00|||||||||45
1618574400000|2021-04-16 12:00:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|395
1618574700000|2021-04-16 12:05:00|||||||||334
1618575000000|2021-04-16 12:10:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|350
1618575300000|2021-04-16 12:15:00|||||||||96
1618575600000|2021-04-16 12:20:00|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|43
1618575900000|2021-04-16 12:25:00|||||||||106
1618576200000|2021-04-16 12:30:00|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|0
1618576500000|2021-04-16 12:35:00|17.79|17.71|17.78|17.7|17.79|17.71|17.78|17.7|192
1618577100000|2021-04-16 12:45:00|||||||||100
1618577400000|2021-04-16 12:50:00|17.79|17.71|17.76|17.68|17.79|17.71|17.76|17.68|99
1618577700000|2021-04-16 12:55:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|1
1618578000000|2021-04-16 13:00:00|||||||||264
1618578300000|2021-04-16 13:05:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|415
1618578600000|2021-04-16 13:10:00|17.78|17.7|17.83|17.75|17.83|17.75|17.78|17.7|780
1618578900000|2021-04-16 13:15:00|||||||||115
1618579200000|2021-04-16 13:20:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|361
1618579500000|2021-04-16 13:25:00|17.8|17.72|17.78|17.7|17.83|17.75|17.78|17.7|834
1618579800000|2021-04-16 13:30:00|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|241
1618580100000|2021-04-16 13:35:00|17.77|17.69|17.8|17.72|17.83|17.75|17.77|17.69|436
1618580400000|2021-04-16 13:40:00|17.82|17.74|17.78|17.7|17.83|17.75|17.78|17.7|200
1618580700000|2021-04-16 13:45:00|17.83|17.75|17.78|17.7|17.83|17.75|17.78|17.7|179
1618581000000|2021-04-16 13:50:00|17.8|17.72|17.83|17.75|17.85|17.77|17.78|17.7|223
1618581300000|2021-04-16 13:55:00|17.82|17.74|17.87|17.79|17.92|17.84|17.82|17.74|113
1618581600000|2021-04-16 14:00:00|17.89|17.81|17.88|17.8|17.94|17.86|17.88|17.8|976
1618581900000|2021-04-16 14:05:00|17.87|17.79|17.85|17.77|17.87|17.79|17.82|17.74|237
1618582200000|2021-04-16 14:10:00|17.83|17.75|17.82|17.74|17.87|17.79|17.82|17.74|491
1618582500000|2021-04-16 14:15:00|17.83|17.75|17.78|17.7|17.83|17.75|17.78|17.7|340
1618582800000|2021-04-16 14:20:00|||||||||687
1618583100000|2021-04-16 14:25:00|17.79|17.71|17.83|17.75|17.83|17.75|17.79|17.71|89
1618583400000|2021-04-16 14:30:00|17.84|17.76|17.88|17.8|17.88|17.8|17.78|17.7|606
1618583700000|2021-04-16 14:35:00|17.89|17.81|17.88|17.8|17.89|17.81|17.85|17.77|807
1618584000000|2021-04-16 14:40:00|17.84|17.76|17.84|17.76|17.84|17.76|17.79|17.71|476
1618584300000|2021-04-16 14:45:00|17.81|17.73|17.79|17.71|17.84|17.76|17.79|17.71|125
1618584600000|2021-04-16 14:50:00|||||||||360
1618584900000|2021-04-16 14:55:00|||||||||345
1618585200000|2021-04-16 15:00:00|17.84|17.76|17.79|17.71|17.84|17.76|17.79|17.71|269
1618585500000|2021-04-16 15:05:00|17.74|17.66|17.79|17.71|17.79|17.71|17.74|17.66|397
1618585800000|2021-04-16 15:10:00|17.74|17.66|17.79|17.71|17.79|17.71|17.74|17.66|138
1618586100000|2021-04-16 15:15:00|17.77|17.69|17.69|17.61|17.77|17.69|17.69|17.61|1474
1618586400000|2021-04-16 15:20:00|17.65|17.57|17.7|17.62|17.75|17.67|17.65|17.57|999
1618586700000|2021-04-16 15:25:00|17.74|17.66|17.8|17.72|17.8|17.72|17.74|17.66|1965
1618587000000|2021-04-16 15:30:00|17.85|17.77|17.8|17.72|17.85|17.77|17.8|17.72|538
1618587300000|2021-04-16 15:35:00|17.75|17.67|17.79|17.71|17.79|17.71|17.74|17.66|440
1618587600000|2021-04-16 15:40:00|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|259
1618588200000|2021-04-16 15:50:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|75
1618588500000|2021-04-16 15:55:00|17.69|17.61|17.74|17.66|17.74|17.66|17.69|17.61|340
1618588800000|2021-04-16 16:00:00|17.72|17.64|17.69|17.61|17.74|17.66|17.69|17.61|34
1618589700000|2021-04-16 16:15:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|66
1618590000000|2021-04-16 16:20:00|17.72|17.64|17.69|17.61|17.72|17.64|17.69|17.61|9
1618590300000|2021-04-16 16:25:00|||||||||1
1618590600000|2021-04-16 16:30:00|||||||||84
1618591200000|2021-04-16 16:40:00|||||||||8
1618591500000|2021-04-16 16:45:00|||||||||1
1618591800000|2021-04-16 16:50:00|17.74|17.66|17.74|17.66|17.74|17.66|17.69|17.61|31
1618592100000|2021-04-16 16:55:00|||||||||15
1618592700000|2021-04-16 17:05:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1618593000000|2021-04-16 17:10:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1618593600000|2021-04-16 17:20:00|17.69|17.61|17.65|17.57|17.69|17.61|17.65|17.57|52
1618595100000|2021-04-16 17:45:00|||||||||3
1618595400000|2021-04-16 17:50:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|3
1618595700000|2021-04-16 17:55:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1618596000000|2021-04-16 18:00:00|17.7|17.62|17.65|17.57|17.7|17.62|17.65|17.57|3
1618596600000|2021-04-16 18:10:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|15
1618597200000|2021-04-16 18:20:00|17.65|17.57|17.61|17.53|17.65|17.57|17.61|17.53|8
1618597500000|2021-04-16 18:25:00|17.66|17.58|17.66|17.58|17.66|17.58|17.63|17.55|9
1618597800000|2021-04-16 18:30:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|1
1618598100000|2021-04-16 18:35:00|||||||||3
1618598400000|2021-04-16 18:40:00|17.57|17.49|17.61|17.53|17.61|17.53|17.56|17.48|66
1618599000000|2021-04-16 18:50:00|17.62|17.54|17.62|17.54|17.64|17.56|17.62|17.54|20
1618599300000|2021-04-16 18:55:00|17.66|17.58|17.64|17.56|17.67|17.59|17.62|17.54|4
1618599600000|2021-04-16 19:00:00|17.66|17.58|17.71|17.63|17.71|17.63|17.66|17.58|2
1618599900000|2021-04-16 19:05:00|17.76|17.68|17.76|17.68|17.76|17.68|17.73|17.65|41
1618600200000|2021-04-16 19:10:00|17.71|17.63|17.76|17.68|17.76|17.68|17.71|17.63|1
1618600500000|2021-04-16 19:15:00|17.73|17.65|17.76|17.68|17.76|17.68|17.73|17.65|0
1618600800000|2021-04-16 19:20:00|||||||||20
1618601400000|2021-04-16 19:30:00|17.73|17.65|17.76|17.68|17.76|17.68|17.73|17.65|1
1618601700000|2021-04-16 19:35:00|17.71|17.63|17.73|17.65|17.76|17.68|17.71|17.63|21
1618602000000|2021-04-16 19:40:00|17.74|17.66|17.76|17.68|17.76|17.68|17.73|17.65|0
1618602300000|2021-04-16 19:45:00|||||||||6
1618602600000|2021-04-16 19:50:00|17.73|17.65|17.76|17.68|17.76|17.68|17.73|17.65|16
1618602900000|2021-04-16 19:55:00|17.74|17.66|17.84|17.59|17.84|17.68|17.73|17.56|11
1618603200000|2021-04-16 20:00:00|17.81|17.56|17.81|17.56|17.81|17.56|17.81|17.56|0
1618791300000|2021-04-19 00:15:00|18.08|17.78|17.95|17.87|18.08|17.87|17.95|17.76|0
1618791900000|2021-04-19 00:25:00|18.01|17.76|18.06|17.81|18.06|17.87|17.95|17.76|1
1618792200000|2021-04-19 00:30:00|17.95|17.87|18.02|17.77|18.04|17.87|17.95|17.77|0
1618792500000|2021-04-19 00:35:00|18.04|17.79|18.04|17.79|18.04|17.79|18.02|17.77|0
1618792800000|2021-04-19 00:40:00|18.02|17.77|18.02|17.77|18.04|17.79|18.02|17.77|0
1618793100000|2021-04-19 00:45:00|18.04|17.79|18.06|17.81|18.06|17.81|18.02|17.77|0
1618794000000|2021-04-19 01:00:00|17.96|17.88|18.02|17.77|18.04|17.88|17.96|17.77|0
1618794300000|2021-04-19 01:05:00|18.04|17.79|18.02|17.77|18.04|17.79|18.02|17.77|0
1618794600000|2021-04-19 01:10:00|18.04|17.79|18.02|17.77|18.04|17.79|18.02|17.77|0
1618794900000|2021-04-19 01:15:00|18.04|17.79|18.02|17.77|18.04|17.79|18.02|17.77|0
1618795200000|2021-04-19 01:20:00|18.04|17.79|18.04|17.79|18.04|17.79|18.04|17.79|0
1618795500000|2021-04-19 01:25:00|18.02|17.77|18.07|17.82|18.07|17.88|17.96|17.77|0
1618796400000|2021-04-19 01:40:00|17.96|17.88|18.02|17.77|18.07|17.88|17.96|17.77|0
1618797000000|2021-04-19 01:50:00|17.91|17.83|18.02|17.77|18.02|17.83|17.91|17.77|0
1618797600000|2021-04-19 02:00:00|17.91|17.83|18.02|17.77|18.02|17.83|17.91|17.74|0
1618797900000|2021-04-19 02:05:00|17.91|17.83|18.02|17.77|18.02|17.83|17.91|17.77|0
1618798200000|2021-04-19 02:10:00|17.91|17.83|17.99|17.74|18.02|17.83|17.84|17.72|0
1618798500000|2021-04-19 02:15:00|17.97|17.72|17.97|17.72|17.97|17.72|17.97|17.72|0
1618800300000|2021-04-19 02:45:00|17.99|17.74|17.99|17.74|17.99|17.74|17.97|17.72|0
1618800600000|2021-04-19 02:50:00|17.97|17.72|17.99|17.74|17.99|17.74|17.97|17.72|0
1618800900000|2021-04-19 02:55:00|17.97|17.72|17.99|17.74|17.99|17.74|17.97|17.72|0
1618801200000|2021-04-19 03:00:00|17.97|17.72|17.99|17.74|17.99|17.74|17.97|17.72|0
1618802100000|2021-04-19 03:15:00|17.97|17.72|17.97|17.72|17.99|17.74|17.97|17.72|0
1618807200000|2021-04-19 04:40:00|18|17.75|17.97|17.72|18|17.75|17.97|17.72|0
1618807500000|2021-04-19 04:45:00|18|17.75|17.97|17.72|18|17.75|17.97|17.72|0
1618807800000|2021-04-19 04:50:00|18|17.75|17.97|17.72|18|17.75|17.97|17.72|0
1618808100000|2021-04-19 04:55:00|18|17.75|17.97|17.72|18|17.75|17.97|17.72|0
1618808400000|2021-04-19 05:00:00|18|17.75|17.97|17.72|18|17.75|17.97|17.72|0
1618808700000|2021-04-19 05:05:00|18|17.75|17.97|17.72|18|17.75|17.97|17.72|0
1618809000000|2021-04-19 05:10:00|18|17.75|18|17.75|18|17.75|17.97|17.72|0
1618809600000|2021-04-19 05:20:00|17.97|17.72|17.97|17.72|18|17.75|17.97|17.72|0
1618810800000|2021-04-19 05:40:00|17.86|17.78|17.97|17.72|17.97|17.78|17.86|17.72|0
1618811700000|2021-04-19 05:55:00|18|17.75|18|17.75|18|17.75|18|17.75|0
1618812000000|2021-04-19 06:00:00|17.97|17.72|17.98|17.73|17.98|17.73|17.97|17.72|0
1618812300000|2021-04-19 06:05:00|17.87|17.79|17.87|17.79|17.87|17.79|17.84|17.76|30
1618812600000|2021-04-19 06:10:00|17.84|17.76|17.84|17.76|17.87|17.79|17.84|17.76|3
1618813200000|2021-04-19 06:20:00|||||||||11
1618813500000|2021-04-19 06:25:00|17.79|17.71|17.84|17.76|17.84|17.76|17.79|17.71|10
1618813800000|2021-04-19 06:30:00|17.87|17.79|17.87|17.79|17.89|17.81|17.84|17.76|9
1618814100000|2021-04-19 06:35:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|165
1618814400000|2021-04-19 06:40:00|17.82|17.74|17.84|17.76|17.84|17.76|17.82|17.74|0
1618814700000|2021-04-19 06:45:00|||||||||25
1618815300000|2021-04-19 06:55:00|||||||||24
1618815600000|2021-04-19 07:00:00|17.79|17.71|17.79|17.71|17.84|17.76|17.79|17.71|240
1618815900000|2021-04-19 07:05:00|||||||||174
1618816200000|2021-04-19 07:10:00|||||||||39
1618816500000|2021-04-19 07:15:00|17.77|17.69|17.79|17.71|17.79|17.71|17.74|17.66|447
1618816800000|2021-04-19 07:20:00|17.84|17.76|17.84|17.76|17.84|17.76|17.82|17.74|165
1618817100000|2021-04-19 07:25:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|261
1618817400000|2021-04-19 07:30:00|17.84|17.76|17.84|17.76|17.85|17.77|17.84|17.76|70
1618817700000|2021-04-19 07:35:00|17.85|17.77|17.85|17.77|17.85|17.77|17.84|17.76|27
1618818000000|2021-04-19 07:40:00|17.89|17.81|17.9|17.82|17.9|17.82|17.89|17.81|209
1618818300000|2021-04-19 07:45:00|17.89|17.81|17.85|17.77|17.9|17.82|17.85|17.77|296
1618818600000|2021-04-19 07:50:00|||||||||72
1618818900000|2021-04-19 07:55:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|44
1618819200000|2021-04-19 08:00:00|||||||||42
1618819500000|2021-04-19 08:05:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|251
1618819800000|2021-04-19 08:10:00|17.87|17.79|17.9|17.82|17.9|17.82|17.87|17.79|173
1618820100000|2021-04-19 08:15:00|||||||||2444
1618820400000|2021-04-19 08:20:00|||||||||30
1618820700000|2021-04-19 08:25:00|||||||||24
1618821000000|2021-04-19 08:30:00|17.95|17.87|17.9|17.82|17.95|17.87|17.9|17.82|314
1618821300000|2021-04-19 08:35:00|||||||||1
1618821600000|2021-04-19 08:40:00|17.87|17.79|17.85|17.77|17.87|17.79|17.85|17.77|171
1618821900000|2021-04-19 08:45:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|19
1618822200000|2021-04-19 08:50:00|17.85|17.77|17.82|17.74|17.85|17.77|17.82|17.74|42
1618822500000|2021-04-19 08:55:00|17.85|17.77|17.85|17.77|17.9|17.82|17.85|17.77|25
1618822800000|2021-04-19 09:00:00|17.87|17.79|17.9|17.82|17.9|17.82|17.85|17.77|219
1618823400000|2021-04-19 09:10:00|||||||||4
1618823700000|2021-04-19 09:15:00|17.92|17.84|17.92|17.84|17.95|17.87|17.92|17.84|514
1618824000000|2021-04-19 09:20:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|264
1618824300000|2021-04-19 09:25:00|18|17.92|18|17.92|18|17.92|18|17.92|73
1618824600000|2021-04-19 09:30:00|||||||||23
1618824900000|2021-04-19 09:35:00|18.05|17.97|18.1|18.02|18.1|18.02|18.05|17.97|564
1618825200000|2021-04-19 09:40:00|||||||||66
1618825500000|2021-04-19 09:45:00|18.07|17.99|18.1|18.02|18.1|18.02|18.07|17.99|122
1618825800000|2021-04-19 09:50:00|18.05|17.97|18.05|17.97|18.1|18.02|18.05|17.97|67
1618826100000|2021-04-19 09:55:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|84
1618826400000|2021-04-19 10:00:00|||||||||1
1618826700000|2021-04-19 10:05:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|115
1618827000000|2021-04-19 10:10:00|18.02|17.94|18.05|17.97|18.05|17.97|18|17.92|89
1618827300000|2021-04-19 10:15:00|18|17.92|18|17.92|18|17.92|18|17.92|102
1618827600000|2021-04-19 10:20:00|||||||||3
1618827900000|2021-04-19 10:25:00|||||||||1
1618828200000|2021-04-19 10:30:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|185
1618828500000|2021-04-19 10:35:00|18|17.92|17.97|17.89|18|17.92|17.95|17.87|180
1618828800000|2021-04-19 10:40:00|18|17.92|18.05|17.97|18.05|17.97|18|17.92|86
1618829100000|2021-04-19 10:45:00|||||||||28
1618829400000|2021-04-19 10:50:00|18|17.92|18|17.92|18.02|17.94|18|17.92|157
1618829700000|2021-04-19 10:55:00|||||||||80
1618830000000|2021-04-19 11:00:00|18.02|17.94|18|17.92|18.05|17.97|18|17.92|98
1618830300000|2021-04-19 11:05:00|||||||||18
1618830600000|2021-04-19 11:10:00|17.97|17.89|17.95|17.87|18|17.92|17.95|17.87|69
1618830900000|2021-04-19 11:15:00|||||||||18
1618831200000|2021-04-19 11:20:00|17.97|17.89|17.97|17.89|17.97|17.89|17.95|17.87|8
1618831500000|2021-04-19 11:25:00|18|17.92|18|17.92|18|17.92|17.95|17.87|156
1618831800000|2021-04-19 11:30:00|17.97|17.89|17.97|17.89|18|17.92|17.95|17.87|26
1618832100000|2021-04-19 11:35:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|124
1618832400000|2021-04-19 11:40:00|18|17.92|18|17.92|18|17.92|18|17.92|99
1618832700000|2021-04-19 11:45:00|||||||||3
1618833300000|2021-04-19 11:55:00|||||||||1
1618833600000|2021-04-19 12:00:00|||||||||31
1618834200000|2021-04-19 12:10:00|||||||||1
1618834500000|2021-04-19 12:15:00|||||||||24
1618834800000|2021-04-19 12:20:00|||||||||24787
1618835100000|2021-04-19 12:25:00|17.98|17.9|18|17.92|18|17.92|17.95|17.87|14196
1618835400000|2021-04-19 12:30:00|17.95|17.87|18|17.92|18|17.92|17.95|17.87|54
1618835700000|2021-04-19 12:35:00|17.98|17.9|17.95|17.87|18|17.92|17.95|17.87|250
1618836000000|2021-04-19 12:40:00|||||||||109
1618836300000|2021-04-19 12:45:00|17.9|17.82|17.95|17.87|17.95|17.87|17.9|17.82|395
1618836600000|2021-04-19 12:50:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|162
1618836900000|2021-04-19 12:55:00|||||||||16
1618837200000|2021-04-19 13:00:00|||||||||17
1618837500000|2021-04-19 13:05:00|17.93|17.85|17.9|17.82|17.93|17.85|17.9|17.82|366
1618837800000|2021-04-19 13:10:00|||||||||66
1618838400000|2021-04-19 13:20:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|186
1618838700000|2021-04-19 13:25:00|||||||||5
1618839000000|2021-04-19 13:30:00|||||||||536
1618839300000|2021-04-19 13:35:00|||||||||19
1618839600000|2021-04-19 13:40:00|||||||||220
1618839900000|2021-04-19 13:45:00|18|17.92|17.95|17.87|18|17.92|17.95|17.87|235
1618840200000|2021-04-19 13:50:00|18|17.92|17.95|17.87|18|17.92|17.95|17.87|108
1618840500000|2021-04-19 13:55:00|18|17.92|18|17.92|18|17.92|18|17.92|64
1618840800000|2021-04-19 14:00:00|18.05|17.97|18.15|18.07|18.15|18.07|18.05|17.97|579
1618841100000|2021-04-19 14:05:00|18.2|18.12|18.25|18.17|18.3|18.22|18.18|18.1|695
1618841400000|2021-04-19 14:10:00|18.2|18.12|18.2|18.12|18.3|18.22|18.2|18.12|524
1618841700000|2021-04-19 14:15:00|18.23|18.15|18.2|18.12|18.25|18.17|18.18|18.1|184
1618842000000|2021-04-19 14:20:00|18.18|18.1|18.15|18.07|18.18|18.1|18.15|18.07|214
1618842300000|2021-04-19 14:25:00|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|415
1618842600000|2021-04-19 14:30:00|||||||||95
1618842900000|2021-04-19 14:35:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|594
1618843200000|2021-04-19 14:40:00|18.2|18.12|18.3|18.22|18.3|18.22|18.15|18.07|608
1618843500000|2021-04-19 14:45:00|18.35|18.27|18.45|18.37|18.55|18.47|18.33|18.25|724
1618843800000|2021-04-19 14:50:00|18.43|18.35|18.3|18.22|18.45|18.37|18.3|18.22|870
1618844100000|2021-04-19 14:55:00|18.35|18.27|18.36|18.28|18.4|18.32|18.35|18.27|816
1618844400000|2021-04-19 15:00:00|18.35|18.27|18.41|18.33|18.41|18.33|18.31|18.23|622
1618844700000|2021-04-19 15:05:00|18.36|18.28|18.41|18.33|18.46|18.38|18.36|18.28|1105
1618845000000|2021-04-19 15:10:00|18.46|18.38|18.45|18.37|18.51|18.43|18.43|18.35|639
1618845300000|2021-04-19 15:15:00|18.41|18.33|18.41|18.33|18.51|18.43|18.41|18.33|1990
1618845600000|2021-04-19 15:20:00|18.36|18.28|18.51|18.43|18.51|18.43|18.36|18.28|1334
1618845900000|2021-04-19 15:25:00|18.46|18.38|18.41|18.33|18.46|18.38|18.41|18.33|485
1618846200000|2021-04-19 15:30:00|18.43|18.35|18.51|18.43|18.51|18.43|18.41|18.33|458
1618846500000|2021-04-19 15:35:00|18.56|18.48|18.56|18.48|18.61|18.53|18.51|18.43|408
1618846800000|2021-04-19 15:40:00|18.53|18.45|18.66|18.58|18.66|18.58|18.51|18.43|473
1618847100000|2021-04-19 15:45:00|18.71|18.63|18.66|18.58|18.71|18.63|18.61|18.53|647
1618847400000|2021-04-19 15:50:00|18.63|18.55|18.51|18.43|18.63|18.55|18.51|18.43|26
1618847700000|2021-04-19 15:55:00|18.56|18.48|18.61|18.53|18.66|18.58|18.56|18.48|577
1618848000000|2021-04-19 16:00:00|18.66|18.58|18.76|18.68|18.76|18.68|18.66|18.58|204
1618848300000|2021-04-19 16:05:00|18.81|18.73|18.66|18.58|18.81|18.73|18.66|18.58|64
1618848600000|2021-04-19 16:10:00|18.71|18.63|18.71|18.63|18.76|18.68|18.71|18.63|70
1618848900000|2021-04-19 16:15:00|18.66|18.58|18.71|18.63|18.76|18.68|18.66|18.58|52
1618849200000|2021-04-19 16:20:00|18.76|18.68|18.81|18.73|18.81|18.73|18.76|18.68|4
1618849500000|2021-04-19 16:25:00|18.86|18.78|18.93|18.85|19.01|18.93|18.83|18.75|312
1618849800000|2021-04-19 16:30:00|18.91|18.83|18.96|18.88|19.01|18.93|18.91|18.83|90
1618850100000|2021-04-19 16:35:00|19.01|18.93|19.06|18.98|19.06|18.98|18.91|18.83|52
1618850400000|2021-04-19 16:40:00|19.08|19|19.21|19.13|19.26|19.18|19.06|18.98|151
1618850700000|2021-04-19 16:45:00|19.26|19.18|19.11|19.03|19.31|19.23|19.11|19.03|164
1618851000000|2021-04-19 16:50:00|19.16|19.08|19.13|19.05|19.16|19.08|19.01|18.93|118
1618851300000|2021-04-19 16:55:00|19.16|19.08|19.06|18.98|19.16|19.08|19.06|18.98|50
1618851600000|2021-04-19 17:00:00|19.08|19|18.96|18.88|19.11|19.03|18.96|18.88|91
1618851900000|2021-04-19 17:05:00|18.98|18.9|19.06|18.98|19.06|18.98|18.96|18.88|39
1618852200000|2021-04-19 17:10:00|19.01|18.93|18.91|18.83|19.01|18.93|18.91|18.83|33
1618852500000|2021-04-19 17:15:00|18.86|18.78|18.81|18.73|18.86|18.78|18.81|18.73|164
1618852800000|2021-04-19 17:20:00|18.86|18.78|18.91|18.83|18.93|18.85|18.86|18.78|11
1618853100000|2021-04-19 17:25:00|18.89|18.81|18.96|18.88|18.96|18.88|18.86|18.78|13
1618853400000|2021-04-19 17:30:00|19.01|18.93|18.91|18.83|19.01|18.93|18.91|18.83|10
1618853700000|2021-04-19 17:35:00|18.89|18.81|18.86|18.78|18.89|18.81|18.86|18.78|2
1618854000000|2021-04-19 17:40:00|18.91|18.83|18.96|18.88|18.96|18.88|18.91|18.83|13
1618854300000|2021-04-19 17:45:00|18.99|18.91|18.91|18.83|19.01|18.93|18.91|18.83|18
1618854600000|2021-04-19 17:50:00|18.96|18.88|19.06|18.98|19.06|18.98|18.96|18.88|25
1618854900000|2021-04-19 17:55:00|19.01|18.93|19.01|18.93|19.06|18.98|19.01|18.93|3
1618855200000|2021-04-19 18:00:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|2
1618855500000|2021-04-19 18:05:00|19.01|18.93|19.11|19.03|19.16|19.08|19.01|18.93|54
1618856100000|2021-04-19 18:15:00|19.13|19.05|19.11|19.03|19.13|19.05|19.06|18.98|97
1618856400000|2021-04-19 18:20:00|19.08|19|18.99|18.91|19.08|19|18.96|18.88|38
1618856700000|2021-04-19 18:25:00|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|3
1618857000000|2021-04-19 18:30:00|19.01|18.93|18.99|18.91|19.01|18.93|18.96|18.88|26
1618857300000|2021-04-19 18:35:00|19.01|18.93|19.01|18.93|19.06|18.98|19.01|18.93|8
1618857600000|2021-04-19 18:40:00|19.04|18.96|18.99|18.91|19.04|18.96|18.96|18.88|11
1618857900000|2021-04-19 18:45:00|19.01|18.93|18.91|18.83|19.01|18.93|18.91|18.83|15
1618858200000|2021-04-19 18:50:00|18.86|18.78|18.81|18.73|18.89|18.81|18.81|18.73|41
1618858500000|2021-04-19 18:55:00|18.79|18.71|18.76|18.68|18.81|18.73|18.76|18.68|20
1618859100000|2021-04-19 19:05:00|18.71|18.63|18.81|18.73|18.81|18.73|18.71|18.63|14
1618859400000|2021-04-19 19:10:00|18.79|18.71|18.84|18.76|18.89|18.81|18.76|18.68|24
1618859700000|2021-04-19 19:15:00|18.86|18.78|19.01|18.93|19.01|18.93|18.86|18.78|2
1618860000000|2021-04-19 19:20:00|19.04|18.96|18.99|18.91|19.09|19.01|18.96|18.88|2
1618860300000|2021-04-19 19:25:00|19.01|18.93|19.09|19.01|19.11|19.03|18.96|18.88|80
1618860600000|2021-04-19 19:30:00|19.11|19.03|19.11|19.03|19.21|19.13|19.06|18.98|55
1618860900000|2021-04-19 19:35:00|19.14|19.06|19.06|18.98|19.14|19.06|19.06|18.98|15
1618861200000|2021-04-19 19:40:00|19.09|19.01|19.01|18.93|19.09|19.01|19.01|18.93|23
1618861500000|2021-04-19 19:45:00|19.04|18.96|19.01|18.93|19.04|18.96|19.01|18.93|0
1618861800000|2021-04-19 19:50:00|19.04|18.96|18.86|18.78|19.04|18.96|18.86|18.78|24
1618862100000|2021-04-19 19:55:00|18.84|18.76|18.85|18.6|18.87|18.78|18.76|18.57|4124
1618877700000|2021-04-20 00:15:00|18.78|18.53|18.78|18.53|18.78|18.53|18.78|18.53|0
1618878600000|2021-04-20 00:30:00|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1618879500000|2021-04-20 00:45:00|18.7|18.45|18.78|18.53|18.78|18.53|18.7|18.45|0
1618879800000|2021-04-20 00:50:00|18.8|18.55|18.83|18.58|18.83|18.58|18.8|18.55|0
1618881300000|2021-04-20 01:15:00|18.78|18.53|18.78|18.53|18.78|18.53|18.78|18.53|0
1618881600000|2021-04-20 01:20:00|18.83||18.83||18.83||18.83||0
1618881900000|2021-04-20 01:25:00|18.78||18.78||18.78||18.78||0
1618882200000|2021-04-20 01:30:00|18.75|18.48|18.78|18.53|18.78|18.53|18.73|18.48|0
1618882500000|2021-04-20 01:35:00|18.83|18.58|18.83|18.58|18.83|18.58|18.78|18.53|0
1618883100000|2021-04-20 01:45:00|18.78|18.53|18.78|18.53|18.78|18.53|18.78|18.53|0
1618884300000|2021-04-20 02:05:00|18.8|18.55|18.78|18.53|18.83|18.58|18.78|18.53|0
1618885500000|2021-04-20 02:25:00|18.8|18.55|18.78|18.53|18.83|18.58|18.78|18.53|0
1618885800000|2021-04-20 02:30:00|18.83|18.58|18.83|18.58|18.83|18.58|18.83|18.58|0
1618886400000|2021-04-20 02:40:00|18.67|18.59|18.8|18.55|18.83|18.59|18.67|18.55|4
1618887900000|2021-04-20 03:05:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1618888200000|2021-04-20 03:10:00|18.75|18.5|18.75|18.5|18.75|18.5|18.73|18.48|0
1618889100000|2021-04-20 03:25:00|18.73|18.48|18.73|18.48|18.73|18.48|18.7|18.45|0
1618889400000|2021-04-20 03:30:00|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1618891200000|2021-04-20 04:00:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1618893900000|2021-04-20 04:45:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1618894800000|2021-04-20 05:00:00|18.74|18.66|18.8|18.55|18.8|18.66|18.69|18.55|3
1618895100000|2021-04-20 05:05:00|18.69|18.61|18.8|18.55|18.8|18.61|18.69|18.55|0
1618895700000|2021-04-20 05:15:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1618896000000|2021-04-20 05:20:00|18.72|18.64|18.8|18.55|18.8|18.64|18.69|18.55|0
1618896300000|2021-04-20 05:25:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1618897500000|2021-04-20 05:45:00|18.8|18.55|18.8|18.55|18.8|18.66|18.72|18.55|0
1618898100000|2021-04-20 05:55:00|18.69|18.61|18.69|18.61|18.72|18.64|18.69|18.61|1
1618898400000|2021-04-20 06:00:00|18.64|18.56|18.64|18.56|18.67|18.59|18.64|18.56|5
1618898700000|2021-04-20 06:05:00|18.67|18.59|18.7|18.62|18.72|18.64|18.67|18.59|26
1618899000000|2021-04-20 06:10:00|18.67|18.59|18.67|18.59|18.7|18.62|18.67|18.59|0
1618899300000|2021-04-20 06:15:00|||||||||1
1618900500000|2021-04-20 06:35:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|11
1618901100000|2021-04-20 06:45:00|||||||||1
1618901700000|2021-04-20 06:55:00|||||||||10
1618902000000|2021-04-20 07:00:00|18.67|18.59|18.67|18.59|18.72|18.64|18.67|18.59|300
1618902300000|2021-04-20 07:05:00|18.7|18.62|18.62|18.54|18.72|18.64|18.62|18.54|191
1618902600000|2021-04-20 07:10:00|18.67|18.59|18.67|18.59|18.67|18.59|18.65|18.57|48
1618902900000|2021-04-20 07:15:00|18.72|18.64|18.67|18.59|18.72|18.64|18.67|18.59|247
1618903200000|2021-04-20 07:20:00|18.65|18.57|18.67|18.59|18.67|18.59|18.62|18.54|166
1618903500000|2021-04-20 07:25:00|18.72|18.64|18.72|18.64|18.72|18.64|18.67|18.59|226
1618903800000|2021-04-20 07:30:00|18.77|18.69|18.72|18.64|18.77|18.69|18.72|18.64|138
1618904100000|2021-04-20 07:35:00|18.75|18.67|18.72|18.64|18.77|18.69|18.72|18.64|14
1618904400000|2021-04-20 07:40:00|18.77|18.69|18.77|18.69|18.77|18.69|18.72|18.64|166
1618904700000|2021-04-20 07:45:00|18.82|18.74|18.77|18.69|18.82|18.74|18.77|18.69|426
1618905000000|2021-04-20 07:50:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|278
1618905300000|2021-04-20 07:55:00|18.77|18.69|18.82|18.74|18.82|18.74|18.77|18.69|162
1618905600000|2021-04-20 08:00:00|18.87|18.79|18.87|18.79|18.92|18.84|18.85|18.77|128
1618905900000|2021-04-20 08:05:00|18.89|18.81|18.92|18.84|18.92|18.84|18.87|18.79|243
1618906200000|2021-04-20 08:10:00|18.97|18.89|18.97|18.89|19.02|18.94|18.97|18.89|481
1618906500000|2021-04-20 08:15:00|18.92|18.84|18.97|18.89|18.99|18.91|18.92|18.84|206
1618906800000|2021-04-20 08:20:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|608
1618907100000|2021-04-20 08:25:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|24
1618907400000|2021-04-20 08:30:00|19.02|18.94|19.07|18.99|19.07|18.99|18.99|18.91|267
1618907700000|2021-04-20 08:35:00|19.02|18.94|19.07|18.99|19.07|18.99|19.02|18.94|438
1618908000000|2021-04-20 08:40:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|438
1618908300000|2021-04-20 08:45:00|19.09|19.01|19.07|18.99|19.12|19.04|19.07|18.99|369
1618908600000|2021-04-20 08:50:00|19.09|19.01|19.12|19.04|19.12|19.04|19.07|18.99|244
1618908900000|2021-04-20 08:55:00|19.09|19.01|19.12|19.04|19.12|19.04|19.09|19.01|163
1618909200000|2021-04-20 09:00:00|||||||||7
1618909500000|2021-04-20 09:05:00|19.14|19.06|19.17|19.09|19.17|19.09|19.12|19.04|32
1618909800000|2021-04-20 09:10:00|19.22|19.14|19.17|19.09|19.22|19.14|19.17|19.09|249
1618910100000|2021-04-20 09:15:00|19.19|19.11|19.22|19.14|19.22|19.14|19.17|19.09|69
1618910400000|2021-04-20 09:20:00|19.27|19.19|19.32|19.24|19.32|19.24|19.27|19.19|800
1618910700000|2021-04-20 09:25:00|19.37|19.29|19.47|19.39|19.52|19.44|19.37|19.29|1816
1618911000000|2021-04-20 09:30:00|19.52|19.44|19.67|19.59|19.67|19.59|19.52|19.44|1282
1618911300000|2021-04-20 09:35:00|19.62|19.54|19.57|19.49|19.64|19.56|19.57|19.49|540
1618911600000|2021-04-20 09:40:00|19.54|19.46|19.57|19.49|19.62|19.54|19.52|19.44|513
1618911900000|2021-04-20 09:45:00|19.62|19.54|19.67|19.59|19.69|19.61|19.62|19.54|290
1618912200000|2021-04-20 09:50:00|19.62|19.54|19.57|19.49|19.62|19.54|19.57|19.49|423
1618912500000|2021-04-20 09:55:00|19.62|19.54|19.57|19.49|19.67|19.59|19.57|19.49|401
1618912800000|2021-04-20 10:00:00|19.52|19.44|19.57|19.49|19.57|19.49|19.52|19.44|350
1618913100000|2021-04-20 10:05:00|19.52|19.44|19.57|19.49|19.62|19.54|19.52|19.44|285
1618913400000|2021-04-20 10:10:00|19.62|19.54|19.57|19.49|19.62|19.54|19.57|19.49|102
1618913700000|2021-04-20 10:15:00|||||||||129
1618914000000|2021-04-20 10:20:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|26
1618914300000|2021-04-20 10:25:00|19.47|19.39|19.42|19.34|19.52|19.44|19.42|19.34|260
1618914600000|2021-04-20 10:30:00|19.37|19.29|19.37|19.29|19.42|19.34|19.37|19.29|212
1618914900000|2021-04-20 10:35:00|19.42|19.34|19.42|19.34|19.42|19.34|19.37|19.29|200
1618915200000|2021-04-20 10:40:00|19.44|19.36|19.62|19.54|19.62|19.54|19.44|19.36|516
1618915500000|2021-04-20 10:45:00|19.59|19.51|19.57|19.49|19.62|19.54|19.57|19.49|419
1618915800000|2021-04-20 10:50:00|19.52|19.44|19.52|19.44|19.57|19.49|19.52|19.44|203
1618916100000|2021-04-20 10:55:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|15
1618916400000|2021-04-20 11:00:00|19.52|19.44|19.52|19.44|19.57|19.49|19.52|19.44|377
1618916700000|2021-04-20 11:05:00|19.57|19.49|19.52|19.44|19.57|19.49|19.52|19.44|319
1618917000000|2021-04-20 11:10:00|||||||||7
1618917300000|2021-04-20 11:15:00|19.57|19.49|19.62|19.54|19.67|19.59|19.52|19.44|579
1618917600000|2021-04-20 11:20:00|19.59|19.51|19.62|19.54|19.67|19.59|19.57|19.49|741
1618917900000|2021-04-20 11:25:00|19.67|19.59|19.67|19.59|19.67|19.59|19.62|19.54|550
1618918200000|2021-04-20 11:30:00|19.62|19.54|19.62|19.54|19.62|19.54|19.59|19.51|429
1618918500000|2021-04-20 11:35:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|51
1618918800000|2021-04-20 11:40:00|||||||||62
1618919100000|2021-04-20 11:45:00|19.52|19.44|19.57|19.49|19.57|19.49|19.52|19.44|133
1618919400000|2021-04-20 11:50:00|||||||||33
1618919700000|2021-04-20 11:55:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|263
1618920000000|2021-04-20 12:00:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|160
1618920300000|2021-04-20 12:05:00|19.62|19.54|19.57|19.49|19.62|19.54|19.57|19.49|257
1618920600000|2021-04-20 12:10:00|||||||||16
1618920900000|2021-04-20 12:15:00|19.52|19.44|19.57|19.49|19.57|19.49|19.52|19.44|87
1618921200000|2021-04-20 12:20:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|424
1618921500000|2021-04-20 12:25:00|19.59|19.51|19.62|19.54|19.67|19.59|19.57|19.49|225
1618921800000|2021-04-20 12:30:00|19.67|19.59|19.62|19.54|19.67|19.59|19.62|19.54|71
1618922100000|2021-04-20 12:35:00|||||||||7
1618922400000|2021-04-20 12:40:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|166
1618922700000|2021-04-20 12:45:00|||||||||15
1618923000000|2021-04-20 12:50:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|275
1618923300000|2021-04-20 12:55:00|19.49|19.41|19.52|19.44|19.52|19.44|19.49|19.41|149
1618923600000|2021-04-20 13:00:00|19.49|19.41|19.52|19.44|19.52|19.44|19.47|19.39|494
1618923900000|2021-04-20 13:05:00|19.49|19.41|19.37|19.29|19.49|19.41|19.37|19.29|266
1618924200000|2021-04-20 13:10:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|345
1618924500000|2021-04-20 13:15:00|19.37|19.29|19.37|19.29|19.42|19.34|19.37|19.29|667
1618924800000|2021-04-20 13:20:00|||||||||135
1618925100000|2021-04-20 13:25:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|122
1618925400000|2021-04-20 13:30:00|19.47|19.39|19.42|19.34|19.47|19.39|19.37|19.29|544
1618925700000|2021-04-20 13:35:00|19.47|19.39|19.32|19.24|19.52|19.44|19.27|19.19|1636
1618926000000|2021-04-20 13:40:00|19.37|19.29|19.47|19.39|19.47|19.39|19.32|19.24|1110
1618926300000|2021-04-20 13:45:00|19.42|19.34|19.42|19.34|19.47|19.39|19.42|19.34|339
1618926600000|2021-04-20 13:50:00|19.37|19.29|19.42|19.34|19.47|19.39|19.37|19.29|538
1618926900000|2021-04-20 13:55:00|19.47|19.39|19.52|19.44|19.52|19.44|19.42|19.34|763
1618927200000|2021-04-20 14:00:00|19.47|19.39|19.72|19.64|19.72|19.64|19.47|19.39|1085
1618927500000|2021-04-20 14:05:00|19.67|19.59|19.81|19.73|19.81|19.73|19.62|19.54|1011
1618927800000|2021-04-20 14:10:00|19.86|19.78|19.86|19.78|19.86|19.78|19.81|19.73|1137
1618928100000|2021-04-20 14:15:00|19.87|19.79|19.82|19.74|19.91|19.83|19.74|19.66|941
1618928400000|2021-04-20 14:20:00|19.87|19.79|19.77|19.69|19.87|19.79|19.72|19.64|605
1618928700000|2021-04-20 14:25:00|19.72|19.64|19.77|19.69|19.77|19.69|19.72|19.64|2171
1618929000000|2021-04-20 14:30:00|19.82|19.74|20.06|19.98|20.06|19.98|19.79|19.71|1105
1618929300000|2021-04-20 14:35:00|20.02|19.94|19.97|19.89|20.07|19.99|19.92|19.84|755
1618929600000|2021-04-20 14:40:00|19.99|19.91|20.21|20.13|20.26|20.18|19.97|19.89|1052
1618929900000|2021-04-20 14:45:00|20.26|20.18|20.26|20.18|20.36|20.28|20.21|20.13|1079
1618930200000|2021-04-20 14:50:00|20.31|20.23|20.51|20.43|20.51|20.43|20.31|20.23|1281
1618930500000|2021-04-20 14:55:00|20.46|20.38|20.36|20.28|20.46|20.38|20.26|20.18|1563
1618930800000|2021-04-20 15:00:00|20.41|20.33|20.31|20.23|20.46|20.38|20.31|20.23|1311
1618931100000|2021-04-20 15:05:00|20.26|20.18|20.21|20.13|20.31|20.23|20.16|20.08|2358
1618931400000|2021-04-20 15:10:00|20.17|20.09|20.12|20.04|20.22|20.14|20.07|19.99|2408
1618931700000|2021-04-20 15:15:00|20.17|20.09|20.22|20.14|20.27|20.19|20.12|20.04|2827
1618932000000|2021-04-20 15:20:00|20.17|20.09|20.32|20.24|20.32|20.24|20.17|20.09|848
1618932300000|2021-04-20 15:25:00|20.27|20.19|20.17|20.09|20.29|20.21|20.07|19.99|2411
1618932600000|2021-04-20 15:30:00|20.22|20.14|20.27|20.19|20.27|20.19|20.17|20.09|1242
1618932900000|2021-04-20 15:35:00|20.24|20.16|20.27|20.19|20.37|20.29|20.24|20.16|356
1618933200000|2021-04-20 15:40:00|20.22|20.14|20.07|19.99|20.27|20.19|20.07|19.99|558
1618933500000|2021-04-20 15:45:00|20.12|20.04|19.97|19.89|20.12|20.04|19.97|19.89|301
1618933800000|2021-04-20 15:50:00|19.99|19.91|19.92|19.84|20.02|19.94|19.92|19.84|374
1618934100000|2021-04-20 15:55:00|19.97|19.89|20.02|19.94|20.02|19.94|19.97|19.89|333
1618934400000|2021-04-20 16:00:00|19.97|19.89|19.97|19.89|20.02|19.94|19.97|19.89|232
1618934700000|2021-04-20 16:05:00|19.99|19.91|19.92|19.84|20.02|19.94|19.87|19.79|101
1618935000000|2021-04-20 16:10:00|19.87|19.79|19.72|19.64|19.87|19.79|19.72|19.64|104
1618935300000|2021-04-20 16:15:00|19.77|19.69|19.7|19.62|19.77|19.69|19.67|19.59|176
1618935600000|2021-04-20 16:20:00|19.67|19.59|19.72|19.64|19.72|19.64|19.67|19.59|145
1618935900000|2021-04-20 16:25:00|19.77|19.69|19.82|19.74|19.82|19.74|19.77|19.69|129
1618936200000|2021-04-20 16:30:00|19.77|19.69|19.82|19.74|19.82|19.74|19.77|19.69|224
1618936500000|2021-04-20 16:35:00|19.8|19.72|19.77|19.69|19.82|19.74|19.75|19.67|63
1618936800000|2021-04-20 16:40:00|19.82|19.74|19.92|19.84|19.92|19.84|19.82|19.74|73
1618937100000|2021-04-20 16:45:00|19.97|19.89|19.97|19.89|20.02|19.94|19.97|19.89|108
1618937400000|2021-04-20 16:50:00|19.92|19.84|20.02|19.94|20.02|19.94|19.87|19.79|80
1618937700000|2021-04-20 16:55:00|19.97|19.89|19.87|19.79|19.97|19.89|19.82|19.74|45
1618938000000|2021-04-20 17:00:00|19.92|19.84|19.82|19.74|19.92|19.84|19.77|19.69|104
1618938300000|2021-04-20 17:05:00|19.85|19.77|19.82|19.74|19.87|19.79|19.82|19.74|49
1618938600000|2021-04-20 17:10:00|19.87|19.79|19.87|19.79|19.92|19.84|19.87|19.79|280
1618938900000|2021-04-20 17:15:00|19.82|19.74|19.77|19.69|19.87|19.79|19.77|19.69|143
1618939200000|2021-04-20 17:20:00|19.82|19.74|19.97|19.89|20.02|19.94|19.8|19.72|103
1618939500000|2021-04-20 17:25:00|20.02|19.94|20.07|19.99|20.07|19.99|20.02|19.94|42
1618939800000|2021-04-20 17:30:00|20.02|19.94|20.07|19.99|20.07|19.99|20.02|19.94|101
1618940100000|2021-04-20 17:35:00|20.02|19.94|20.02|19.94|20.07|19.99|20.02|19.94|53
1618940400000|2021-04-20 17:40:00|20.05|19.97|20.02|19.94|20.07|19.99|20|19.92|47
1618940700000|2021-04-20 17:45:00|20.07|19.99|20.12|20.04|20.12|20.04|20.07|19.99|172
1618941000000|2021-04-20 17:50:00|20.14|20.06|20.12|20.04|20.17|20.09|20.12|20.04|59
1618941300000|2021-04-20 17:55:00|20.07|19.99|20.02|19.94|20.09|20.01|20.02|19.94|43
1618941600000|2021-04-20 18:00:00|||||||||16
1618941900000|2021-04-20 18:05:00|19.97|19.89|19.92|19.84|19.99|19.91|19.92|19.84|238
1618942200000|2021-04-20 18:10:00|19.95|19.87|19.92|19.84|19.97|19.89|19.92|19.84|5
1618942500000|2021-04-20 18:15:00|19.97|19.89|19.97|19.89|19.97|19.89|19.92|19.84|16
1618942800000|2021-04-20 18:20:00|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|1
1618943100000|2021-04-20 18:25:00|19.95|19.87|20.07|19.99|20.07|19.99|19.95|19.87|12
1618943400000|2021-04-20 18:30:00|20.12|20.04|20.17|20.09|20.17|20.09|20.12|20.04|21
1618943700000|2021-04-20 18:35:00|20.2|20.12|20.22|20.14|20.22|20.14|20.17|20.09|18
1618944000000|2021-04-20 18:40:00|20.17|20.09|20.17|20.09|20.17|20.09|20.15|20.07|12
1618944300000|2021-04-20 18:45:00|20.22|20.14|20.17|20.09|20.22|20.14|20.17|20.09|23
1618944600000|2021-04-20 18:50:00|20.14|20.06|20.22|20.14|20.22|20.14|20.07|19.99|37
1618944900000|2021-04-20 18:55:00|20.27|20.19|20.35|20.1|20.35|20.24|20.22|20.1|31
1618945200000|2021-04-20 19:00:00|20.25|20.17|20.09|20.01|20.25|20.17|20.07|19.99|29
1618945500000|2021-04-20 19:05:00|20.1|20.02|20.07|19.99|20.12|20.04|20.07|19.99|2
1618945800000|2021-04-20 19:10:00|20.1|20.02|19.95|19.87|20.1|20.02|19.95|19.87|5
1618946100000|2021-04-20 19:15:00|19.92|19.84|20.02|19.94|20.02|19.94|19.92|19.84|17
1618946400000|2021-04-20 19:20:00|20|19.92|19.95|19.87|20.02|19.94|19.95|19.87|6
1618946700000|2021-04-20 19:25:00|19.97|19.89|19.92|19.84|19.97|19.89|19.92|19.84|31
1618947000000|2021-04-20 19:30:00|19.97|19.89|19.92|19.84|20.02|19.94|19.92|19.84|42
1618947300000|2021-04-20 19:35:00|19.87|19.79|19.95|19.87|19.97|19.89|19.87|19.79|12
1618947600000|2021-04-20 19:40:00|19.92|19.84|19.75|19.67|19.92|19.84|19.75|19.67|81
1618947900000|2021-04-20 19:45:00|19.72|19.64|19.75|19.67|19.77|19.69|19.7|19.62|10
1618948200000|2021-04-20 19:50:00|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1618948500000|2021-04-20 19:55:00|19.77|19.69|19.62|19.54|19.8|19.72|19.62|19.54|216
1618964100000|2021-04-21 00:15:00|19.83|19.58|19.83|19.58|19.86|19.74|19.63|19.51|1
1618964400000|2021-04-21 00:20:00|19.86|19.61|19.83|19.58|19.86|19.61|19.83|19.58|0
1618964700000|2021-04-21 00:25:00|19.86|19.61|19.86|19.61|19.86|19.61|19.81|19.56|0
1618965000000|2021-04-21 00:30:00|19.83|19.58|19.81|19.56|19.86|19.61|19.81|19.56|0
1618965300000|2021-04-21 00:35:00|19.79|19.54|19.83|19.58|19.86|19.61|19.79|19.54|0
1618965600000|2021-04-21 00:40:00|19.81|19.56|19.86|19.61|19.86|19.61|19.81|19.56|0
1618965900000|2021-04-21 00:45:00|19.83|19.58|19.86|19.61|19.86|19.61|19.83|19.58|0
1618966800000|2021-04-21 01:00:00|19.91|19.66|19.91|19.66|19.91|19.66|19.86|19.61|0
1618967100000|2021-04-21 01:05:00|19.88|19.63|19.91|19.66|19.91|19.66|19.88|19.63|0
1618967400000|2021-04-21 01:10:00|19.85|19.77|19.96|19.71|19.96|19.77|19.85|19.68|0
1618967700000|2021-04-21 01:15:00|20.01|19.76|20.01|19.76|20.01|19.76|19.96|19.71|0
1618968000000|2021-04-21 01:20:00|19.98|19.73|20.01|19.76|20.01|19.76|19.98|19.73|0
1618968300000|2021-04-21 01:25:00|20.05|19.8|20.06|19.81|20.06|19.81|20.05|19.8|0
1618968600000|2021-04-21 01:30:00|20.03|19.78|20.01|19.76|20.06|19.81|20.01|19.76|0
1618968900000|2021-04-21 01:35:00|19.9|19.82|19.9|19.82|20.01|19.86|19.9|19.76|0
1618969200000|2021-04-21 01:40:00|20.01|19.76|19.97|19.89|20.01|19.89|19.94|19.76|0
1618969500000|2021-04-21 01:45:00|20.09|20.01|20.06|19.98|20.11|20.03|20.04|19.96|35
1618969800000|2021-04-21 01:50:00|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|0
1618970100000|2021-04-21 01:55:00|20.11|20.03|20.16|20.08|20.16|20.08|20.11|20.03|2
1618970400000|2021-04-21 02:00:00|20.17|20.09|20.19|20.11|20.26|20.18|20.17|20.09|19
1618970700000|2021-04-21 02:05:00|20.21|20.13|20.21|20.13|20.24|20.16|20.21|20.13|0
1618971000000|2021-04-21 02:10:00|20.25|20|20.16|20.08|20.25|20.11|20.14|20|2
1618971300000|2021-04-21 02:15:00|20.19|20.11|20.3|20.05|20.3|20.16|20.14|19.95|2
1618971600000|2021-04-21 02:20:00|20.24|20.16|20.35|20.1|20.35|20.16|20.24|20.1|0
1618971900000|2021-04-21 02:25:00|20.24|20.16|20.35|20.1|20.35|20.16|20.24|20.05|2
1618972200000|2021-04-21 02:30:00|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|10
1618972500000|2021-04-21 02:35:00|20.19|20.11|20.21|20.13|20.24|20.16|20.19|20.11|5
1618972800000|2021-04-21 02:40:00|20.24|20.16|20.29|20.21|20.29|20.21|20.21|20.13|3
1618973100000|2021-04-21 02:45:00|20.26|20.18|20.35|20.1|20.35|20.25|20.24|20.05|12
1618973400000|2021-04-21 02:50:00|20.24|20.16|20.24|20.16|20.35|20.16|20.24|20.1|0
1618973700000|2021-04-21 02:55:00|20.35|20.1|20.24|20.16|20.35|20.16|20.24|20.1|0
1618974000000|2021-04-21 03:00:00|20.25|20|20.19|20.11|20.25|20.11|20.19|20|3
1618974300000|2021-04-21 03:05:00|20.16|20.08|20.19|20.11|20.19|20.11|20.16|20.08|0
1618974600000|2021-04-21 03:10:00|20.2|19.95|20.2|19.95|20.2|20.06|20.14|19.95|3
1618974900000|2021-04-21 03:15:00|20.07|19.99|20.2|19.95|20.2|19.99|20.07|19.95|2
1618975200000|2021-04-21 03:20:00|20.23|19.98|20.2|19.95|20.23|19.98|20.2|19.95|0
1618975500000|2021-04-21 03:25:00|20.23|19.98|20.2|19.95|20.25|20|20.2|19.95|3
1618975800000|2021-04-21 03:30:00|20.23|19.98|20.2|19.95|20.23|20.01|20.07|19.95|2
1618976100000|2021-04-21 03:35:00|20.23|19.98|20.3|20.05|20.3|20.11|20.17|19.95|3
1618976400000|2021-04-21 03:40:00|20.32|20.07|20.19|20.11|20.32|20.11|20.19|20.05|0
1618976700000|2021-04-21 03:45:00|20.17|20.09|20.35|20.1|20.35|20.16|20.17|20.09|1
1618977000000|2021-04-21 03:50:00|20.24|20.16|20.24|20.16|20.35|20.16|20.19|20.05|3
1618977300000|2021-04-21 03:55:00|20.21|20.13|20.24|20.16|20.24|20.16|20.21|20.13|0
1618977600000|2021-04-21 04:00:00|20.21|20.13|20.19|20.11|20.25|20.16|20.19|20|2
1618977900000|2021-04-21 04:05:00|20.16|20.08|20.14|20.06|20.2|20.11|20.14|19.95|1
1618978200000|2021-04-21 04:10:00|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1618978500000|2021-04-21 04:15:00|20.09|20.01|20.12|20.04|20.12|20.04|20.09|20.01|0
1618978800000|2021-04-21 04:20:00|20.09|20.01|20.09|20.01|20.09|20.01|20.07|19.99|1
1618979100000|2021-04-21 04:25:00|20.07|19.99|20.14|20.06|20.14|20.06|19.97|19.89|16
1618979400000|2021-04-21 04:30:00|20.25|20|20.25|20|20.25|20.06|20.14|20|0
1618979700000|2021-04-21 04:35:00|20.14|20.06|20.25|20|20.3|20.13|20.14|19.95|2
1618980000000|2021-04-21 04:40:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1618980300000|2021-04-21 04:45:00|20.21|20.13|20.14|20.06|20.21|20.13|20.14|20.06|2
1618980600000|2021-04-21 04:50:00|20.25|20|20.14|20.06|20.25|20.13|20.14|19.95|2
1618980900000|2021-04-21 04:55:00|20.25|20|20.25|20|20.25|20.06|20.14|20|0
1618981200000|2021-04-21 05:00:00|20.14|20.06|20.25|20|20.25|20.06|20.14|19.95|2
1618981500000|2021-04-21 05:05:00|20.19|20.11|20.19|20.11|20.28|20.11|20.19|20|0
1618981800000|2021-04-21 05:10:00|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|0
1618982100000|2021-04-21 05:15:00|20.26|20.18|20.26|20.18|20.31|20.23|20.26|20.18|5
1618982400000|2021-04-21 05:20:00|20.19|20.11|20.19|20.11|20.24|20.16|20.17|20.09|6
1618982700000|2021-04-21 05:25:00|20.17|20.09|20.17|20.09|20.19|20.11|20.17|20.09|0
1618983000000|2021-04-21 05:30:00|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1618983300000|2021-04-21 05:35:00|20.1|20.02|20.1|20.02|20.14|20.06|20|19.92|22
1618983600000|2021-04-21 05:40:00|20.12|20.04|20.19|20.11|20.19|20.11|20.1|20.02|5
1618983900000|2021-04-21 05:45:00|20.17|20.09|20.17|20.09|20.19|20.11|20.17|20.09|1
1618984200000|2021-04-21 05:50:00|||||||||2
1618984500000|2021-04-21 05:55:00|20.14|20.06|20.17|20.09|20.19|20.11|20.14|20.06|8
1618984800000|2021-04-21 06:00:00|20.12|20.04|19.97|19.89|20.12|20.04|19.97|19.89|19
1618985100000|2021-04-21 06:05:00|20|19.92|20.02|19.94|20.02|19.94|20|19.92|25
1618985400000|2021-04-21 06:10:00|19.97|19.89|19.97|19.89|20|19.92|19.97|19.89|15
1618985700000|2021-04-21 06:15:00|||||||||8
1618986000000|2021-04-21 06:20:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|34
1618986300000|2021-04-21 06:25:00|||||||||2
1618986600000|2021-04-21 06:30:00|19.88|19.8|19.83|19.75|19.88|19.8|19.83|19.75|45
1618986900000|2021-04-21 06:35:00|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|87
1618987200000|2021-04-21 06:40:00|19.83|19.75|19.8|19.72|19.83|19.75|19.78|19.7|41
1618987500000|2021-04-21 06:45:00|19.78|19.7|19.83|19.75|19.83|19.75|19.78|19.7|0
1618987800000|2021-04-21 06:50:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|70
1618988100000|2021-04-21 06:55:00|19.88|19.8|19.83|19.75|19.88|19.8|19.83|19.75|68
1618988400000|2021-04-21 07:00:00|19.85|19.77|19.83|19.75|19.87|19.79|19.78|19.7|915
1618988700000|2021-04-21 07:05:00|19.8|19.72|19.78|19.7|19.83|19.75|19.73|19.65|431
1618989000000|2021-04-21 07:10:00|19.82|19.74|19.78|19.7|19.82|19.74|19.77|19.69|259
1618989300000|2021-04-21 07:15:00|19.73|19.65|19.78|19.7|19.78|19.7|19.73|19.65|696
1618989600000|2021-04-21 07:20:00|19.73|19.65|19.73|19.65|19.73|19.65|19.68|19.6|592
1618989900000|2021-04-21 07:25:00|19.78|19.7|19.78|19.7|19.83|19.75|19.73|19.65|479
1618990200000|2021-04-21 07:30:00|19.83|19.75|19.78|19.7|19.83|19.75|19.78|19.7|290
1618990500000|2021-04-21 07:35:00|19.73|19.65|19.73|19.65|19.78|19.7|19.73|19.65|362
1618990800000|2021-04-21 07:40:00|||||||||75
1618991100000|2021-04-21 07:45:00|19.68|19.6|19.68|19.6|19.68|19.6|19.63|19.55|194
1618991400000|2021-04-21 07:50:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|152
1618991700000|2021-04-21 07:55:00|||||||||49
1618992000000|2021-04-21 08:00:00|19.61|19.53|19.63|19.55|19.63|19.55|19.58|19.5|120
1618992300000|2021-04-21 08:05:00|19.59|19.51|19.63|19.55|19.63|19.55|19.59|19.51|212
1618992600000|2021-04-21 08:10:00|19.68|19.6|19.66|19.58|19.68|19.6|19.63|19.55|372
1618992900000|2021-04-21 08:15:00|19.68|19.6|19.68|19.6|19.68|19.6|19.63|19.55|83
1618993200000|2021-04-21 08:20:00|19.71|19.63|19.73|19.65|19.73|19.65|19.68|19.6|114
1618993500000|2021-04-21 08:25:00|19.71|19.63|19.73|19.65|19.73|19.65|19.68|19.6|14
1618993800000|2021-04-21 08:30:00|19.78|19.7|19.83|19.75|19.83|19.75|19.78|19.7|295
1618994100000|2021-04-21 08:35:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|51
1618994400000|2021-04-21 08:40:00|19.83|19.75|19.9|19.82|19.9|19.82|19.83|19.75|150
1618994700000|2021-04-21 08:45:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|22
1618995000000|2021-04-21 08:50:00|19.83|19.75|19.9|19.82|19.93|19.85|19.83|19.75|446
1618995300000|2021-04-21 08:55:00|19.88|19.8|19.88|19.8|19.92|19.84|19.85|19.77|144
1618995600000|2021-04-21 09:00:00|19.87|19.79|19.88|19.8|19.88|19.8|19.83|19.75|57
1618995900000|2021-04-21 09:05:00|19.83|19.75|19.87|19.79|19.87|19.79|19.83|19.75|97
1618996200000|2021-04-21 09:10:00|19.83|19.75|19.87|19.79|19.87|19.79|19.83|19.75|20
1618996500000|2021-04-21 09:15:00|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|94
1618996800000|2021-04-21 09:20:00|19.83|19.75|19.87|19.79|19.87|19.79|19.83|19.75|110
1618997100000|2021-04-21 09:25:00|19.85|19.77|19.83|19.75|19.87|19.79|19.83|19.75|11
1618997400000|2021-04-21 09:30:00|19.87|19.79|19.83|19.75|19.87|19.79|19.78|19.7|719
1618997700000|2021-04-21 09:35:00|19.88|19.8|19.88|19.8|19.92|19.84|19.88|19.8|575
1618998000000|2021-04-21 09:40:00|19.92|19.84|19.88|19.8|19.93|19.85|19.88|19.8|528
1618998300000|2021-04-21 09:45:00|19.93|19.85|19.88|19.8|19.93|19.85|19.88|19.8|622
1618998600000|2021-04-21 09:50:00|||||||||5
1618998900000|2021-04-21 09:55:00|||||||||65
1618999200000|2021-04-21 10:00:00|19.93|19.85|19.88|19.8|19.93|19.85|19.88|19.8|101
1618999500000|2021-04-21 10:05:00|19.93|19.85|19.88|19.8|19.93|19.85|19.88|19.8|478
1618999800000|2021-04-21 10:10:00|19.93|19.85|19.93|19.85|19.93|19.85|19.9|19.82|239
1619000100000|2021-04-21 10:15:00|19.9|19.82|19.98|19.9|19.98|19.9|19.88|19.8|124
1619000700000|2021-04-21 10:25:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|31
1619001000000|2021-04-21 10:30:00|19.91|19.83|19.88|19.8|19.93|19.85|19.88|19.8|102
1619001300000|2021-04-21 10:35:00|19.83|19.75|19.83|19.75|19.88|19.8|19.81|19.73|35
1619001600000|2021-04-21 10:40:00|19.81|19.73|19.73|19.65|19.83|19.75|19.73|19.65|110
1619002200000|2021-04-21 10:50:00|19.68|19.6|19.68|19.6|19.68|19.6|19.63|19.55|92
1619002500000|2021-04-21 10:55:00|19.63|19.55|19.63|19.55|19.68|19.6|19.63|19.55|5
1619002800000|2021-04-21 11:00:00|19.66|19.58|19.68|19.6|19.68|19.6|19.63|19.55|19
1619003100000|2021-04-21 11:05:00|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|327
1619003400000|2021-04-21 11:10:00|||||||||17
1619003700000|2021-04-21 11:15:00|19.71|19.63|19.68|19.6|19.71|19.63|19.68|19.6|90
1619004000000|2021-04-21 11:20:00|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|28
1619004300000|2021-04-21 11:25:00|19.76|19.68|19.83|19.75|19.83|19.75|19.76|19.68|141
1619004600000|2021-04-21 11:30:00|19.8|19.72|19.78|19.7|19.83|19.75|19.78|19.7|61
1619004900000|2021-04-21 11:35:00|||||||||216
1619005200000|2021-04-21 11:40:00|19.8|19.72|19.83|19.75|19.83|19.75|19.8|19.72|36
1619005500000|2021-04-21 11:45:00|||||||||3
1619005800000|2021-04-21 11:50:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|280
1619006100000|2021-04-21 11:55:00|19.87|19.79|19.87|19.79|19.9|19.82|19.87|19.79|38
1619006400000|2021-04-21 12:00:00|19.92|19.84|19.87|19.79|19.92|19.84|19.87|19.79|86
1619006700000|2021-04-21 12:05:00|19.9|19.82|19.92|19.84|19.92|19.84|19.87|19.79|9
1619007000000|2021-04-21 12:10:00|19.87|19.79|19.87|19.79|19.92|19.84|19.87|19.79|17
1619007300000|2021-04-21 12:15:00|19.9|19.82|19.87|19.79|19.92|19.84|19.83|19.75|969
1619007600000|2021-04-21 12:20:00|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|23
1619007900000|2021-04-21 12:25:00|19.97|19.89|19.92|19.84|19.97|19.89|19.92|19.84|58
1619008200000|2021-04-21 12:30:00|19.95|19.87|20|19.92|20.02|19.94|19.92|19.84|128
1619008500000|2021-04-21 12:35:00|20.02|19.94|20.12|20.04|20.12|20.04|20|19.92|513
1619008800000|2021-04-21 12:40:00|20.07|19.99|20.07|19.99|20.12|20.04|20.07|19.99|180
1619009100000|2021-04-21 12:45:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|252
1619009400000|2021-04-21 12:50:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|151
1619009700000|2021-04-21 12:55:00|20.09|20.01|20.17|20.09|20.17|20.09|20.07|19.99|133
1619010000000|2021-04-21 13:00:00|20.12|20.04|20.12|20.04|20.17|20.09|20.12|20.04|917
1619010300000|2021-04-21 13:05:00|20.17|20.09|20.17|20.09|20.17|20.09|20.12|20.04|809
1619010600000|2021-04-21 13:10:00|20.22|20.14|20.17|20.09|20.22|20.14|20.17|20.09|953
1619010900000|2021-04-21 13:15:00|20.22|20.14|20.22|20.14|20.22|20.14|20.12|20.04|1336
1619011200000|2021-04-21 13:20:00|20.17|20.09|20.17|20.09|20.22|20.14|20.17|20.09|528
1619011500000|2021-04-21 13:25:00|20.22|20.14|20.07|19.99|20.22|20.14|20.07|19.99|1940
1619011800000|2021-04-21 13:30:00|20.12|20.04|20.17|20.09|20.17|20.09|20.02|19.94|907
1619012100000|2021-04-21 13:35:00|20.15|20.07|20.17|20.09|20.17|20.09|20.12|20.04|462
1619012400000|2021-04-21 13:40:00|20.12|20.04|20.07|19.99|20.17|20.09|20.07|19.99|285
1619012700000|2021-04-21 13:45:00|20.02|19.94|19.88|19.8|20.02|19.94|19.88|19.8|298
1619013000000|2021-04-21 13:50:00|19.85|19.77|19.88|19.8|19.88|19.8|19.83|19.75|987
1619013300000|2021-04-21 13:55:00|19.83|19.75|19.8|19.72|19.88|19.8|19.78|19.7|330
1619013600000|2021-04-21 14:00:00|19.78|19.7|19.78|19.7|19.78|19.7|19.73|19.65|136
1619013900000|2021-04-21 14:05:00|19.73|19.65|19.75|19.67|19.78|19.7|19.73|19.65|211
1619014200000|2021-04-21 14:10:00|19.78|19.7|19.78|19.7|19.78|19.7|19.73|19.65|1014
1619014500000|2021-04-21 14:15:00|19.75|19.67|19.68|19.6|19.78|19.7|19.68|19.6|146
1619014800000|2021-04-21 14:20:00|19.7|19.62|19.58|19.5|19.73|19.65|19.58|19.5|271
1619015100000|2021-04-21 14:25:00|||||||||372
1619015400000|2021-04-21 14:30:00|19.63|19.55|19.63|19.55|19.65|19.57|19.63|19.55|206
1619015700000|2021-04-21 14:35:00|19.58|19.5|19.63|19.55|19.63|19.55|19.58|19.5|351
1619016000000|2021-04-21 14:40:00|19.58|19.5|19.53|19.45|19.63|19.55|19.53|19.45|453
1619016300000|2021-04-21 14:45:00|19.48|19.4|19.53|19.45|19.53|19.45|19.48|19.4|700
1619016600000|2021-04-21 14:50:00|19.58|19.5|19.58|19.5|19.58|19.5|19.53|19.45|402
1619016900000|2021-04-21 14:55:00|19.56|19.48|19.48|19.4|19.58|19.5|19.48|19.4|859
1619017200000|2021-04-21 15:00:00|19.43|19.35|19.43|19.35|19.48|19.4|19.43|19.35|103
1619017500000|2021-04-21 15:05:00|||||||||158
1619017800000|2021-04-21 15:10:00|19.41|19.33|19.38|19.3|19.43|19.35|19.38|19.3|434
1619018100000|2021-04-21 15:15:00|||||||||272
1619018400000|2021-04-21 15:20:00|19.43|19.35|19.43|19.35|19.48|19.4|19.43|19.35|1374
1619018700000|2021-04-21 15:25:00|19.38|19.3|19.38|19.3|19.38|19.3|19.34|19.26|1266
1619019000000|2021-04-21 15:30:00|19.36|19.28|19.34|19.26|19.38|19.3|19.34|19.26|77
1619019300000|2021-04-21 15:35:00|19.33|19.25|19.29|19.21|19.33|19.25|19.29|19.21|53
1619019600000|2021-04-21 15:40:00|||||||||168
1619019900000|2021-04-21 15:45:00|||||||||2
1619020200000|2021-04-21 15:50:00|19.24|19.16|19.26|19.18|19.29|19.21|19.24|19.16|275
1619020500000|2021-04-21 15:55:00|19.29|19.21|19.24|19.16|19.29|19.21|19.24|19.16|139
1619020800000|2021-04-21 16:00:00|||||||||4
1619021400000|2021-04-21 16:10:00|||||||||2
1619021700000|2021-04-21 16:15:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|3
1619022000000|2021-04-21 16:20:00|||||||||2
1619022300000|2021-04-21 16:25:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|54
1619022600000|2021-04-21 16:30:00|19.39|19.31|19.39|19.31|19.39|19.31|19.34|19.26|130
1619022900000|2021-04-21 16:35:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|38
1619023500000|2021-04-21 16:45:00|19.33|19.25|19.33|19.25|19.34|19.26|19.33|19.25|0
1619023800000|2021-04-21 16:50:00|||||||||3
1619024400000|2021-04-21 17:00:00|19.28|19.2|19.31|19.23|19.31|19.23|19.28|19.2|25
1619024700000|2021-04-21 17:05:00|19.28|19.2|19.26|19.18|19.33|19.25|19.26|19.18|5
1619025000000|2021-04-21 17:10:00|19.28|19.2|19.26|19.18|19.28|19.2|19.23|19.15|0
1619025300000|2021-04-21 17:15:00|19.28|19.2|19.28|19.2|19.28|19.2|19.26|19.18|1
1619025600000|2021-04-21 17:20:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|2
1619025900000|2021-04-21 17:25:00|19.28|19.2|19.23|19.15|19.28|19.2|19.23|19.15|2
1619026800000|2021-04-21 17:40:00|||||||||2
1619027400000|2021-04-21 17:50:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|9
1619027700000|2021-04-21 17:55:00|||||||||14
1619028000000|2021-04-21 18:00:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|32
1619028300000|2021-04-21 18:05:00|19.08|19|19.11|19.03|19.13|19.05|19.08|19|46
1619028600000|2021-04-21 18:10:00|19.13|19.05|19.11|19.03|19.13|19.05|19.08|19|92
1619028900000|2021-04-21 18:15:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|44
1619029200000|2021-04-21 18:20:00|||||||||2
1619029500000|2021-04-21 18:25:00|||||||||21
1619029800000|2021-04-21 18:30:00|||||||||2
1619030100000|2021-04-21 18:35:00|19.08|19|19.08|19|19.1|19.02|19.08|19|208
1619030400000|2021-04-21 18:40:00|19.1|19.02|19.15|19.07|19.15|19.07|19.1|19.02|218
1619030700000|2021-04-21 18:45:00|19.13|19.05|19.18|19.1|19.18|19.1|19.13|19.05|2
1619031000000|2021-04-21 18:50:00|||||||||1
1619031300000|2021-04-21 18:55:00|19.13|19.05|19.16|19.08|19.16|19.08|19.13|19.05|1
1619031600000|2021-04-21 19:00:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|2
1619031900000|2021-04-21 19:05:00|19.13|19.05|19.13|19.05|19.16|19.08|19.13|19.05|3
1619032500000|2021-04-21 19:15:00|19.08|19|19.08|19|19.08|19|19.08|19|26
1619033100000|2021-04-21 19:25:00|19.13|19.05|19.13|19.05|19.13|19.05|19.11|19.03|59
1619033400000|2021-04-21 19:30:00|19.08|19|19.08|19|19.08|19|19.08|19|183
1619033700000|2021-04-21 19:35:00|||||||||9
1619034000000|2021-04-21 19:40:00|19.09|19.01|19.08|19|19.11|19.03|19.08|19|113
1619034300000|2021-04-21 19:45:00|||||||||21
1619034600000|2021-04-21 19:50:00|19.11|19.03|19.08|19|19.11|19.03|19.08|19|44
1619034900000|2021-04-21 19:55:00|19.11|19.03|19.21|18.96|19.21|19.03|19.11|18.96|245
1619050500000|2021-04-22 00:15:00|19.37|19.12|19.37|19.12|19.37|19.23|19.31|19.12|0
1619050800000|2021-04-22 00:20:00|19.31|19.23|19.26|19.18|19.37|19.23|19.26|19.12|0
1619051100000|2021-04-22 00:25:00|19.37|19.12|19.26|19.18|19.37|19.18|19.26|19.12|0
1619051400000|2021-04-22 00:30:00|19.32|19.07|19.37|19.12|19.37|19.18|19.26|19.07|0
1619051700000|2021-04-22 00:35:00|19.34|19.09|19.37|19.12|19.37|19.12|19.32|19.07|0
1619052000000|2021-04-22 00:40:00|19.34|19.09|19.34|19.09|19.34|19.09|19.32|19.07|0
1619052300000|2021-04-22 00:45:00|19.32|19.07|19.32|19.07|19.34|19.09|19.29|19.04|0
1619052600000|2021-04-22 00:50:00|19.29|19.04|19.32|19.07|19.34|19.09|19.29|19.04|0
1619052900000|2021-04-22 00:55:00|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1619053500000|2021-04-22 01:05:00|19.32|19.07|19.24|18.99|19.32|19.07|19.24|18.99|0
1619053800000|2021-04-22 01:10:00|19.29|19.04|19.29|19.04|19.29|19.04|19.24|18.99|0
1619054100000|2021-04-22 01:15:00|19.32|19.07|19.36|19.11|19.36|19.11|19.32|19.07|0
1619054400000|2021-04-22 01:20:00|19.34|19.09|19.34|19.09|19.36|19.11|19.34|19.09|0
1619054700000|2021-04-22 01:25:00|19.36|19.11|19.34|19.09|19.36|19.11|19.34|19.09|0
1619055300000|2021-04-22 01:35:00|19.32|19.07|19.32|19.07|19.32|19.07|19.29|19.04|0
1619055600000|2021-04-22 01:40:00|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1619055900000|2021-04-22 01:45:00|19.27|19.02|19.27|19.02|19.27|19.02|19.27|19.02|0
1619056200000|2021-04-22 01:50:00|19.24|18.99|19.31|19.06|19.31|19.06|19.24|18.99|0
1619056500000|2021-04-22 01:55:00|19.32|19.07|19.34|19.09|19.34|19.09|19.32|19.07|0
1619056800000|2021-04-22 02:00:00|19.32|19.07|19.31|19.06|19.32|19.07|19.29|19.04|0
1619057100000|2021-04-22 02:05:00|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1619057400000|2021-04-22 02:10:00|19.31|19.06|19.27|19.02|19.32|19.07|19.27|19.02|0
1619058000000|2021-04-22 02:20:00|19.29|19.04|19.32|19.07|19.32|19.07|19.29|19.04|0
1619058300000|2021-04-22 02:25:00|19.27|19.02|19.27|19.02|19.27|19.02|19.27|19.02|0
1619058600000|2021-04-22 02:30:00|19.24|18.99|19.24|18.99|19.25|19|19.22|18.97|0
1619058900000|2021-04-22 02:35:00|19.22|18.97|19.24|18.99|19.24|18.99|19.22|18.97|0
1619059200000|2021-04-22 02:40:00|19.22|18.97|19.24|18.99|19.24|18.99|19.22|18.97|0
1619062200000|2021-04-22 03:30:00|19.27|19.02|19.32|19.07|19.32|19.07|19.27|19.02|0
1619062500000|2021-04-22 03:35:00|19.3|19.05|19.29|19.04|19.3|19.05|19.29|19.04|0
1619062800000|2021-04-22 03:40:00|19.32|19.07|19.32|19.07|19.32|19.07|19.32|19.07|0
1619063100000|2021-04-22 03:45:00|19.3|19.05|19.29|19.04|19.3|19.05|19.29|19.04|0
1619065500000|2021-04-22 04:25:00|19.27|19.02|19.29|19.04|19.29|19.04|19.27|19.02|0
1619066100000|2021-04-22 04:35:00|19.31|19.06|19.32|19.07|19.32|19.07|19.31|19.06|0
1619066400000|2021-04-22 04:40:00|19.29|19.04|19.11|19.03|19.29|19.04|19.11|18.97|0
1619067600000|2021-04-22 05:00:00|19.09|19.01|19.16|19.08|19.16|19.08|19.09|19.01|0
1619067900000|2021-04-22 05:05:00|19.22|18.97|19.11|19.03|19.22|19.08|19.11|18.97|0
1619068200000|2021-04-22 05:10:00|19.16|19.08|19.16|19.08|19.24|19.08|19.11|18.97|0
1619068500000|2021-04-22 05:15:00|19.22|18.97|19.11|19.03|19.22|19.08|19.11|18.97|0
1619068800000|2021-04-22 05:20:00|19.16|19.08|19.16|19.08|19.16|19.08|19.11|19.03|0
1619069100000|2021-04-22 05:25:00|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|1
1619069400000|2021-04-22 05:30:00|19.27|19.02|19.16|19.08|19.27|19.08|19.16|18.97|0
1619069700000|2021-04-22 05:35:00|19.27|19.02|19.21|19.13|19.27|19.13|19.21|19.02|0
1619070600000|2021-04-22 05:50:00|19.27|19.02|19.19|19.11|19.27|19.11|19.16|19.02|0
1619070900000|2021-04-22 05:55:00|19.21|19.13|19.16|19.08|19.27|19.13|19.16|19.02|5
1619071200000|2021-04-22 06:00:00|19.14|19.06|19.13|19.05|19.18|19.1|19.09|19.01|14
1619071800000|2021-04-22 06:10:00|19.15|19.07|19.18|19.1|19.18|19.1|19.14|19.06|7
1619072100000|2021-04-22 06:15:00|19.16|19.08|19.16|19.08|19.18|19.1|19.16|19.08|12
1619072400000|2021-04-22 06:20:00|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|4
1619073300000|2021-04-22 06:35:00|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|0
1619073600000|2021-04-22 06:40:00|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|3
1619073900000|2021-04-22 06:45:00|19.14|19.06|19.14|19.06|19.16|19.08|19.14|19.06|41
1619074200000|2021-04-22 06:50:00|19.11|19.03|19.11|19.03|19.11|19.03|19.09|19.01|106
1619074500000|2021-04-22 06:55:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1619074800000|2021-04-22 07:00:00|19.13|19.05|19.11|19.03|19.14|19.06|19.11|19.03|195
1619075100000|2021-04-22 07:05:00|19.09|19.01|19.09|19.01|19.14|19.06|19.09|19.01|649
1619075400000|2021-04-22 07:10:00|19.04|18.96|19.04|18.96|19.09|19.01|19.04|18.96|450
1619075700000|2021-04-22 07:15:00|18.99|18.91|19|18.92|19.04|18.96|18.95|18.87|176
1619076000000|2021-04-22 07:20:00|||||||||21
1619076300000|2021-04-22 07:25:00|18.99|18.91|18.95|18.87|18.99|18.91|18.9|18.82|182
1619076600000|2021-04-22 07:30:00|18.92|18.84|19|18.92|19|18.92|18.9|18.82|152
1619076900000|2021-04-22 07:35:00|18.97|18.89|19|18.92|19.05|18.97|18.97|18.89|74
1619077200000|2021-04-22 07:40:00|19.02|18.94|19|18.92|19.02|18.94|19|18.92|26
1619077500000|2021-04-22 07:45:00|18.97|18.89|18.97|18.89|19|18.92|18.95|18.87|120
1619077800000|2021-04-22 07:50:00|19|18.92|18.93|18.85|19|18.92|18.9|18.82|103
1619078100000|2021-04-22 07:55:00|18.9|18.82|18.97|18.89|18.97|18.89|18.9|18.82|95
1619078400000|2021-04-22 08:00:00|18.95|18.87|18.95|18.87|19|18.92|18.95|18.87|42
1619078700000|2021-04-22 08:05:00|18.9|18.82|18.9|18.82|18.9|18.82|18.85|18.77|160
1619079000000|2021-04-22 08:10:00|18.88|18.8|18.85|18.77|18.9|18.82|18.85|18.77|182
1619079300000|2021-04-22 08:15:00|18.88|18.8|18.9|18.82|18.93|18.85|18.85|18.77|73
1619079600000|2021-04-22 08:20:00|18.95|18.87|19|18.92|19.04|18.96|18.95|18.87|122
1619079900000|2021-04-22 08:25:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|95
1619080200000|2021-04-22 08:30:00|18.95|18.87|18.95|18.87|19|18.92|18.95|18.87|2
1619080500000|2021-04-22 08:35:00|||||||||3
1619080800000|2021-04-22 08:40:00|18.9|18.82|19|18.92|19|18.92|18.9|18.82|54
1619081100000|2021-04-22 08:45:00|19.02|18.94|19|18.92|19.02|18.94|19|18.92|46
1619081400000|2021-04-22 08:50:00|||||||||3
1619081700000|2021-04-22 08:55:00|||||||||1
1619082000000|2021-04-22 09:00:00|||||||||76
1619082300000|2021-04-22 09:05:00|||||||||50
1619082600000|2021-04-22 09:10:00|||||||||47
1619082900000|2021-04-22 09:15:00|18.95|18.87|18.95|18.87|18.97|18.89|18.95|18.87|20
1619083200000|2021-04-22 09:20:00|18.97|18.89|18.95|18.87|19|18.92|18.95|18.87|62
1619083500000|2021-04-22 09:25:00|18.92|18.84|18.9|18.82|18.95|18.87|18.9|18.82|22
1619083800000|2021-04-22 09:30:00|18.92|18.84|19|18.92|19|18.92|18.9|18.82|83
1619084100000|2021-04-22 09:35:00|||||||||100
1619084400000|2021-04-22 09:40:00|19.02|18.94|18.99|18.91|19.02|18.94|18.99|18.91|1
1619084700000|2021-04-22 09:45:00|18.95|18.87|18.95|18.87|18.97|18.89|18.95|18.87|3
1619085000000|2021-04-22 09:50:00|18.97|18.89|18.95|18.87|18.99|18.91|18.95|18.87|2
1619085300000|2021-04-22 09:55:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|33
1619085600000|2021-04-22 10:00:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|86
1619085900000|2021-04-22 10:05:00|18.9|18.82|18.95|18.87|18.95|18.87|18.9|18.82|42
1619086500000|2021-04-22 10:15:00|||||||||44
1619086800000|2021-04-22 10:20:00|18.97|18.89|18.99|18.91|19|18.92|18.95|18.87|36
1619087100000|2021-04-22 10:25:00|19|18.92|18.99|18.91|19|18.92|18.99|18.91|11
1619087400000|2021-04-22 10:30:00|||||||||34
1619087700000|2021-04-22 10:35:00|||||||||16
1619088000000|2021-04-22 10:40:00|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|43
1619088300000|2021-04-22 10:45:00|||||||||8
1619088600000|2021-04-22 10:50:00|19.02|18.94|19.04|18.96|19.09|19.01|19.02|18.94|38
1619088900000|2021-04-22 10:55:00|19.07|18.99|19.04|18.96|19.09|19.01|19.04|18.96|41
1619089200000|2021-04-22 11:00:00|19.07|18.99|19.04|18.96|19.09|19.01|19.04|18.96|44
1619089500000|2021-04-22 11:05:00|||||||||1
1619089800000|2021-04-22 11:10:00|19|18.92|19|18.92|19.04|18.96|19|18.92|22
1619090100000|2021-04-22 11:15:00|18.99|18.91|18.97|18.89|19|18.92|18.95|18.87|48
1619090400000|2021-04-22 11:20:00|18.95|18.87|18.95|18.87|18.97|18.89|18.95|18.87|7
1619090700000|2021-04-22 11:25:00|18.97|18.89|18.99|18.91|19|18.92|18.95|18.87|14
1619091000000|2021-04-22 11:30:00|19|18.92|18.99|18.91|19|18.92|18.99|18.91|6
1619091300000|2021-04-22 11:35:00|19|18.92|19|18.92|19|18.92|19|18.92|60
1619091600000|2021-04-22 11:40:00|18.99|18.91|19|18.92|19|18.92|18.99|18.91|48
1619091900000|2021-04-22 11:45:00|19.02|18.94|19|18.92|19.02|18.94|19|18.92|25
1619092200000|2021-04-22 11:50:00|||||||||12
1619092500000|2021-04-22 11:55:00|18.99|18.91|18.95|18.87|18.99|18.91|18.95|18.87|101
1619092800000|2021-04-22 12:00:00|||||||||1
1619093100000|2021-04-22 12:05:00|18.9|18.82|18.9|18.82|18.95|18.87|18.9|18.82|13
1619093400000|2021-04-22 12:10:00|||||||||1
1619093700000|2021-04-22 12:15:00|18.95|18.87|18.9|18.82|18.95|18.87|18.9|18.82|46
1619094000000|2021-04-22 12:20:00|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|218
1619094300000|2021-04-22 12:25:00|||||||||1
1619094600000|2021-04-22 12:30:00|18.8|18.72|18.8|18.72|18.82|18.74|18.8|18.72|21
1619094900000|2021-04-22 12:35:00|18.78|18.7|18.75|18.67|18.8|18.72|18.75|18.67|3
1619095200000|2021-04-22 12:40:00|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|43
1619095500000|2021-04-22 12:45:00|18.82|18.74|18.85|18.77|18.85|18.77|18.8|18.72|51
1619095800000|2021-04-22 12:50:00|18.87|18.79|18.9|18.82|18.9|18.82|18.87|18.79|1
1619096100000|2021-04-22 12:55:00|18.92|18.84|18.89|18.81|18.94|18.86|18.89|18.81|38
1619096400000|2021-04-22 13:00:00|18.9|18.82|18.9|18.82|18.92|18.84|18.9|18.82|21
1619096700000|2021-04-22 13:05:00|18.92|18.84|18.85|18.77|18.92|18.84|18.85|18.77|263
1619097000000|2021-04-22 13:10:00|18.84|18.76|18.8|18.72|18.85|18.77|18.8|18.72|107
1619097300000|2021-04-22 13:15:00|18.85|18.77|18.75|18.67|18.85|18.77|18.75|18.67|159
1619097600000|2021-04-22 13:20:00|||||||||79
1619097900000|2021-04-22 13:25:00|18.71|18.63|18.76|18.68|18.76|18.68|18.71|18.63|64
1619098200000|2021-04-22 13:30:00|18.78|18.7|18.91|18.83|18.91|18.83|18.78|18.7|371
1619098500000|2021-04-22 13:35:00|18.95|18.87|18.98|18.9|19.01|18.93|18.91|18.83|226
1619098800000|2021-04-22 13:40:00|18.96|18.88|19.01|18.93|19.06|18.98|18.96|18.88|268
1619099100000|2021-04-22 13:45:00|18.96|18.88|19.06|18.98|19.1|19.02|18.96|18.88|167
1619099400000|2021-04-22 13:50:00|19.05|18.97|19.06|18.98|19.06|18.98|19.01|18.93|25
1619099700000|2021-04-22 13:55:00|19.01|18.93|18.94|18.86|19.03|18.95|18.91|18.83|46
1619100000000|2021-04-22 14:00:00|18.96|18.88|19.11|19.03|19.15|19.07|18.96|18.88|204
1619100300000|2021-04-22 14:05:00|19.1|19.02|18.98|18.9|19.1|19.02|18.96|18.88|148
1619100600000|2021-04-22 14:10:00|18.96|18.88|18.98|18.9|19.01|18.93|18.96|18.88|81
1619100900000|2021-04-22 14:15:00|18.96|18.88|19|18.92|19.05|18.97|18.96|18.88|37
1619101200000|2021-04-22 14:20:00|18.96|18.88|18.98|18.9|19.05|18.97|18.96|18.88|43
1619101500000|2021-04-22 14:25:00|18.96|18.88|18.95|18.87|18.98|18.9|18.91|18.83|240
1619101800000|2021-04-22 14:30:00|18.96|18.88|18.86|18.78|18.96|18.88|18.86|18.78|152
1619102100000|2021-04-22 14:35:00|18.88|18.8|18.91|18.83|18.91|18.83|18.88|18.8|35
1619102400000|2021-04-22 14:40:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|9
1619102700000|2021-04-22 14:45:00|||||||||25
1619103000000|2021-04-22 14:50:00|18.95|18.87|18.9|18.82|18.95|18.87|18.85|18.77|179
1619103300000|2021-04-22 14:55:00|18.93|18.85|18.9|18.82|18.93|18.85|18.9|18.82|8
1619103600000|2021-04-22 15:00:00|18.86|18.78|18.95|18.87|18.95|18.87|18.85|18.77|518
1619103900000|2021-04-22 15:05:00|18.9|18.82|18.86|18.78|18.95|18.87|18.85|18.77|571
1619104200000|2021-04-22 15:10:00|18.88|18.8|18.83|18.75|18.9|18.82|18.81|18.73|408
1619104500000|2021-04-22 15:15:00|18.81|18.73|18.75|18.67|18.81|18.73|18.75|18.67|83
1619104800000|2021-04-22 15:20:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|94
1619105100000|2021-04-22 15:25:00|18.75|18.67|18.83|18.75|18.85|18.77|18.75|18.67|303
1619105400000|2021-04-22 15:30:00|18.85|18.77|18.78|18.7|18.85|18.77|18.75|18.67|211
1619105700000|2021-04-22 15:35:00|18.75|18.67|18.85|18.77|18.85|18.77|18.75|18.67|58
1619106000000|2021-04-22 15:40:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|7
1619106300000|2021-04-22 15:45:00|18.83|18.75|18.8|18.72|18.85|18.77|18.8|18.72|48
1619106900000|2021-04-22 15:55:00|18.82|18.74|18.83|18.75|18.85|18.77|18.82|18.74|75
1619107200000|2021-04-22 16:00:00|18.85|18.77|18.85|18.77|18.85|18.77|18.83|18.75|2
1619107500000|2021-04-22 16:05:00|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|2
1619107800000|2021-04-22 16:10:00|18.92|18.84|18.92|18.84|18.94|18.86|18.92|18.84|6
1619108100000|2021-04-22 16:15:00|18.9|18.82|18.89|18.81|18.94|18.86|18.89|18.81|7
1619108400000|2021-04-22 16:20:00|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|10
1619108700000|2021-04-22 16:25:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1619109000000|2021-04-22 16:30:00|18.82|18.74|18.82|18.74|18.85|18.77|18.8|18.72|21
1619109300000|2021-04-22 16:35:00|18.8|18.72|18.85|18.77|18.85|18.77|18.8|18.72|4
1619109600000|2021-04-22 16:40:00|||||||||3
1619109900000|2021-04-22 16:45:00|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|0
1619110200000|2021-04-22 16:50:00|||||||||5
1619110500000|2021-04-22 16:55:00|18.83|18.75|18.82|18.74|18.84|18.76|18.8|18.72|2
1619110800000|2021-04-22 17:00:00|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|0
1619111100000|2021-04-22 17:05:00|18.85|18.77|19.21|19.13|19.31|19.23|18.82|18.74|74
1619111400000|2021-04-22 17:10:00|19.24|19.16|19.21|19.13|19.51|19.43|19.21|19.13|48
1619111700000|2021-04-22 17:15:00|19.24|19.16|19.73|19.65|19.73|19.65|19.21|19.13|106
1619112000000|2021-04-22 17:20:00|19.7|19.62|19.35|19.27|19.7|19.62|19.33|19.25|246
1619112300000|2021-04-22 17:25:00|19.37|19.29|19.23|19.15|19.38|19.3|19.18|19.1|97
1619112600000|2021-04-22 17:30:00|19.28|19.2|19.29|19.21|19.48|19.4|19.28|19.2|43
1619112900000|2021-04-22 17:35:00|19.31|19.23|19.43|19.35|19.51|19.43|19.31|19.23|5
1619113200000|2021-04-22 17:40:00|19.45|19.37|19.8|19.72|19.83|19.75|19.45|19.37|49
1619113500000|2021-04-22 17:45:00|19.78|19.7|19.82|19.74|19.87|19.79|19.63|19.55|50
1619113800000|2021-04-22 17:50:00|19.87|19.79|20.01|19.93|20.01|19.93|19.77|19.69|117
1619114100000|2021-04-22 17:55:00|20.06|19.98|19.91|19.83|20.11|20.03|19.77|19.69|132
1619114400000|2021-04-22 18:00:00|19.94|19.86|19.85|19.77|20.06|19.98|19.82|19.74|51
1619114700000|2021-04-22 18:05:00|19.84|19.76|19.72|19.64|19.94|19.86|19.67|19.59|55
1619115000000|2021-04-22 18:10:00|19.75|19.67|19.63|19.55|19.89|19.81|19.63|19.55|22
1619115300000|2021-04-22 18:15:00|19.67|19.59|19.63|19.55|19.73|19.65|19.63|19.55|16
1619115600000|2021-04-22 18:20:00|19.65|19.57|19.82|19.74|19.82|19.74|19.63|19.55|26
1619115900000|2021-04-22 18:25:00|19.83|19.75|19.5|19.42|19.87|19.79|19.46|19.38|80
1619116200000|2021-04-22 18:30:00|19.53|19.45|19.58|19.5|19.68|19.6|19.53|19.45|21
1619116500000|2021-04-22 18:35:00|19.6|19.52|19.61|19.53|19.68|19.6|19.53|19.45|2
1619116800000|2021-04-22 18:40:00|19.63|19.55|19.46|19.38|19.66|19.58|19.46|19.38|11
1619117100000|2021-04-22 18:45:00|19.44|19.36|19.64|19.56|19.68|19.6|19.42|19.34|29
1619117400000|2021-04-22 18:50:00|19.59|19.51|19.64|19.56|19.74|19.66|19.59|19.51|49
1619117700000|2021-04-22 18:55:00|19.61|19.53|19.59|19.51|19.64|19.56|19.51|19.43|0
1619118000000|2021-04-22 19:00:00|19.56|19.48|19.47|19.39|19.61|19.53|19.44|19.36|1
1619118300000|2021-04-22 19:05:00|19.49|19.41|19.71|19.63|19.71|19.63|19.47|19.39|3
1619118600000|2021-04-22 19:10:00|19.74|19.66|19.69|19.61|19.74|19.66|19.59|19.51|2
1619118900000|2021-04-22 19:15:00|19.71|19.63|19.81|19.73|19.88|19.8|19.66|19.58|8
1619119200000|2021-04-22 19:20:00|19.87|19.62|20.15|20.07|20.15|20.07|19.76|19.62|9
1619119500000|2021-04-22 19:25:00|20.17|20.09|20.1|20.02|20.22|20.14|20.03|19.95|124
1619119800000|2021-04-22 19:30:00|20.12|20.04|20.05|19.97|20.17|20.09|19.97|19.89|15
1619120100000|2021-04-22 19:35:00|20.07|19.99|20.05|19.97|20.1|20.02|19.92|19.84|10
1619120400000|2021-04-22 19:40:00|20.03|19.95|20|19.92|20.05|19.97|19.93|19.85|9
1619120700000|2021-04-22 19:45:00|19.98|19.9|20.05|19.97|20.08|20|19.83|19.75|26
1619121000000|2021-04-22 19:50:00|20.07|19.99|20.05|19.97|20.07|19.99|19.98|19.9|0
1619121300000|2021-04-22 19:55:00|20.02|19.94|19.88|19.8|20.07|19.99|19.86|19.72|17
1619121600000|2021-04-22 20:00:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1619136900000|2021-04-23 00:15:00|19.76|19.51|19.75|19.5|19.76|19.51|19.75|19.5|0
1619137500000|2021-04-23 00:25:00|19.78|19.53|19.75|19.5|19.78|19.57|19.65|19.5|4
1619138400000|2021-04-23 00:40:00|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1619138700000|2021-04-23 00:45:00|19.85||19.8||19.85||19.8||0
1619139000000|2021-04-23 00:50:00|19.85||19.8||19.85||19.8||0
1619139300000|2021-04-23 00:55:00|19.78|19.5|19.8|19.5|19.8|19.55|19.75|19.5|0
1619139600000|2021-04-23 01:00:00|19.75|19.55|19.75|19.5|19.8|19.55|19.73|19.48|0
1619140200000|2021-04-23 01:10:00|19.73|19.48|19.75|19.5|19.75|19.5|19.73|19.48|0
1619140500000|2021-04-23 01:15:00|19.73|19.48|19.71|19.46|19.78|19.5|19.7|19.45|0
1619140800000|2021-04-23 01:20:00|19.73|19.48|19.71|19.46|19.75|19.59|19.67|19.46|0
1619141100000|2021-04-23 01:25:00|19.73|19.48|19.75|19.5|19.75|19.5|19.73|19.48|0
1619141400000|2021-04-23 01:30:00|19.73|19.48|19.71|19.46|19.73|19.48|19.71|19.46|0
1619141700000|2021-04-23 01:35:00|19.7|19.45|19.71|19.46|19.73|19.48|19.7|19.45|4
1619142000000|2021-04-23 01:40:00|19.68|19.43|19.68|19.43|19.71|19.46|19.68|19.43|0
1619142300000|2021-04-23 01:45:00|19.71|19.46|19.71|19.46|19.71|19.46|19.68|19.43|0
1619144100000|2021-04-23 02:15:00|19.73|19.48|19.71|19.46|19.73|19.48|19.71|19.46|0
1619144400000|2021-04-23 02:20:00|19.68|19.43|19.71|19.46|19.71|19.46|19.68|19.43|0
1619146200000|2021-04-23 02:50:00|19.73|19.48|19.71|19.46|19.73|19.48|19.71|19.46|0
1619146500000|2021-04-23 02:55:00|19.73|19.48|19.71|19.46|19.73|19.48|19.71|19.46|0
1619146800000|2021-04-23 03:00:00|19.68|19.43|19.68|19.43|19.68|19.43|19.68|19.43|0
1619147100000|2021-04-23 03:05:00|19.66|19.41|19.63|19.38|19.66|19.41|19.63|19.38|0
1619147400000|2021-04-23 03:10:00|19.66|19.41|19.66|19.41|19.66|19.41|19.63|19.38|0
1619147700000|2021-04-23 03:15:00|19.63|19.38|19.63|19.38|19.66|19.41|19.63|19.38|0
1619148000000|2021-04-23 03:20:00|19.66|19.41|19.66|19.41|19.68|19.43|19.66|19.41|0
1619148300000|2021-04-23 03:25:00|19.63|19.38|19.63|19.38|19.66|19.41|19.63|19.38|0
1619148600000|2021-04-23 03:30:00|19.66|19.41|19.66|19.41|19.66|19.41|19.63|19.38|0
1619148900000|2021-04-23 03:35:00|19.63|19.38|19.63|19.38|19.66|19.41|19.63|19.38|0
1619149200000|2021-04-23 03:40:00|19.66|19.41|19.66|19.41|19.66|19.41|19.66|19.41|0
1619149800000|2021-04-23 03:50:00|19.68|19.43|19.7|19.45|19.7|19.45|19.68|19.43|0
1619150400000|2021-04-23 04:00:00|19.68|19.43|19.7|19.45|19.7|19.45|19.68|19.43|0
1619150700000|2021-04-23 04:05:00|19.68|19.43|19.68|19.43|19.68|19.43|19.68|19.43|0
1619151300000|2021-04-23 04:15:00|19.66|19.41|19.66|19.41|19.68|19.43|19.66|19.41|0
1619152200000|2021-04-23 04:30:00|19.68|19.43|19.68|19.43|19.7|19.45|19.68|19.43|0
1619152800000|2021-04-23 04:40:00|19.7|19.45|19.7|19.45|19.7|19.45|19.68|19.43|0
1619153100000|2021-04-23 04:45:00|19.68|19.43|19.68|19.43|19.7|19.45|19.68|19.43|0
1619154000000|2021-04-23 05:00:00|19.66|19.41|19.68|19.43|19.7|19.5|19.57|19.39|0
1619154300000|2021-04-23 05:05:00|19.7|19.45|19.7|19.45|19.7|19.45|19.68|19.43|0
1619154600000|2021-04-23 05:10:00|19.68|19.43|19.7|19.45|19.7|19.45|19.68|19.43|0
1619154900000|2021-04-23 05:15:00|19.68|19.43|19.7|19.45|19.7|19.45|19.68|19.43|0
1619155200000|2021-04-23 05:20:00|19.68|19.43|19.7|19.45|19.7|19.45|19.68|19.43|0
1619155500000|2021-04-23 05:25:00|19.68|19.43|19.7|19.45|19.7|19.45|19.68|19.43|0
1619155800000|2021-04-23 05:30:00|19.73|19.48|19.73|19.48|19.73|19.48|19.73|19.48|0
1619156100000|2021-04-23 05:35:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1619157000000|2021-04-23 05:50:00|19.68|19.43|19.68|19.43|19.68|19.49|19.57|19.39|0
1619157300000|2021-04-23 05:55:00|19.62|19.54|19.62|19.54|19.68|19.54|19.62|19.43|0
1619157600000|2021-04-23 06:00:00|19.68|19.43|19.6|19.52|19.68|19.56|19.55|19.43|8
1619157900000|2021-04-23 06:05:00|||||||||13
1619158200000|2021-04-23 06:10:00|19.64|19.56|19.69|19.61|19.69|19.61|19.64|19.56|26
1619158500000|2021-04-23 06:15:00|19.67|19.59|19.75|19.67|19.75|19.67|19.67|19.59|22
1619158800000|2021-04-23 06:20:00|19.72|19.64|19.74|19.66|19.75|19.67|19.72|19.64|4
1619159100000|2021-04-23 06:25:00|19.72|19.64|19.75|19.67|19.75|19.67|19.7|19.62|15
1619159400000|2021-04-23 06:30:00|19.72|19.64|19.72|19.64|19.75|19.67|19.72|19.64|0
1619159700000|2021-04-23 06:35:00|19.75|19.67|19.72|19.64|19.75|19.67|19.7|19.62|0
1619160000000|2021-04-23 06:40:00|19.75|19.67|19.7|19.62|19.75|19.67|19.7|19.62|0
1619160600000|2021-04-23 06:50:00|19.65|19.57|19.7|19.62|19.7|19.62|19.65|19.57|58
1619160900000|2021-04-23 06:55:00|19.68|19.6|19.68|19.6|19.7|19.62|19.65|19.57|50
1619161200000|2021-04-23 07:00:00|19.66|19.58|19.51|19.43|19.68|19.6|19.51|19.43|311
1619161500000|2021-04-23 07:05:00|19.56|19.48|19.51|19.43|19.56|19.48|19.51|19.43|452
1619161800000|2021-04-23 07:10:00|19.55|19.47|19.51|19.43|19.56|19.48|19.51|19.43|88
1619162100000|2021-04-23 07:15:00|19.46|19.38|19.41|19.33|19.48|19.4|19.41|19.33|131
1619162400000|2021-04-23 07:20:00|19.36|19.28|19.41|19.33|19.46|19.38|19.32|19.24|343
1619162700000|2021-04-23 07:25:00|19.44|19.36|19.44|19.36|19.46|19.38|19.36|19.28|41
1619163000000|2021-04-23 07:30:00|19.41|19.33|19.46|19.38|19.51|19.43|19.41|19.33|179
1619163300000|2021-04-23 07:35:00|19.49|19.41|19.51|19.43|19.51|19.43|19.46|19.38|76
1619163600000|2021-04-23 07:40:00|19.46|19.38|19.41|19.33|19.49|19.41|19.41|19.33|30
1619164200000|2021-04-23 07:50:00|19.36|19.28|19.32|19.24|19.41|19.33|19.32|19.24|56
1619164500000|2021-04-23 07:55:00|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|88
1619164800000|2021-04-23 08:00:00|19.34|19.26|19.32|19.24|19.36|19.28|19.32|19.24|227
1619165100000|2021-04-23 08:05:00|19.34|19.26|19.37|19.29|19.41|19.33|19.34|19.26|32
1619165400000|2021-04-23 08:10:00|19.32|19.24|19.37|19.29|19.37|19.29|19.32|19.24|47
1619165700000|2021-04-23 08:15:00|19.39|19.31|19.46|19.38|19.46|19.38|19.37|19.29|82
1619166000000|2021-04-23 08:20:00|19.51|19.43|19.46|19.38|19.53|19.45|19.46|19.38|361
1619166300000|2021-04-23 08:25:00|19.48|19.4|19.51|19.43|19.51|19.43|19.46|19.38|194
1619166600000|2021-04-23 08:30:00|19.5|19.42|19.41|19.33|19.5|19.42|19.41|19.33|124
1619166900000|2021-04-23 08:35:00|19.44|19.36|19.36|19.28|19.44|19.36|19.36|19.28|7
1619167200000|2021-04-23 08:40:00|19.37|19.29|19.36|19.28|19.41|19.33|19.36|19.28|11
1619167500000|2021-04-23 08:45:00|19.39|19.31|19.37|19.29|19.41|19.33|19.37|19.29|17
1619168100000|2021-04-23 08:55:00|19.36|19.28|19.41|19.33|19.41|19.33|19.36|19.28|40
1619168400000|2021-04-23 09:00:00|19.44|19.36|19.46|19.38|19.46|19.38|19.41|19.33|52
1619168700000|2021-04-23 09:05:00|19.48|19.4|19.46|19.38|19.49|19.41|19.46|19.38|7
1619169000000|2021-04-23 09:10:00|19.49|19.41|19.51|19.43|19.51|19.43|19.46|19.38|1
1619169600000|2021-04-23 09:20:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|120
1619169900000|2021-04-23 09:25:00|19.56|19.48|19.51|19.43|19.6|19.52|19.51|19.43|134
1619170200000|2021-04-23 09:30:00|19.53|19.45|19.51|19.43|19.55|19.47|19.51|19.43|27
1619170500000|2021-04-23 09:35:00|19.49|19.41|19.46|19.38|19.49|19.41|19.46|19.38|21
1619170800000|2021-04-23 09:40:00|19.51|19.43|19.46|19.38|19.51|19.43|19.46|19.38|10
1619171100000|2021-04-23 09:45:00|19.48|19.4|19.51|19.43|19.51|19.43|19.46|19.38|0
1619171400000|2021-04-23 09:50:00|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|69
1619172000000|2021-04-23 10:00:00|19.53|19.45|19.51|19.43|19.56|19.48|19.51|19.43|116
1619172300000|2021-04-23 10:05:00|||||||||30
1619172600000|2021-04-23 10:10:00|19.55|19.47|19.51|19.43|19.56|19.48|19.51|19.43|103
1619172900000|2021-04-23 10:15:00|19.53|19.45|19.6|19.52|19.6|19.52|19.51|19.43|112
1619173200000|2021-04-23 10:20:00|19.58|19.5|19.56|19.48|19.6|19.52|19.56|19.48|10
1619173500000|2021-04-23 10:25:00|19.58|19.5|19.56|19.48|19.6|19.52|19.56|19.48|15
1619173800000|2021-04-23 10:30:00|19.6|19.52|19.6|19.52|19.6|19.52|19.56|19.48|5
1619174100000|2021-04-23 10:35:00|19.62|19.54|19.65|19.57|19.65|19.57|19.6|19.52|28
1619174400000|2021-04-23 10:40:00|19.63|19.55|19.6|19.52|19.65|19.57|19.6|19.52|63
1619175000000|2021-04-23 10:50:00|||||||||1
1619175300000|2021-04-23 10:55:00|19.65|19.57|19.6|19.52|19.65|19.57|19.6|19.52|271
1619175600000|2021-04-23 11:00:00|19.62|19.54|19.6|19.52|19.65|19.57|19.6|19.52|628
1619175900000|2021-04-23 11:05:00|19.65|19.57|19.69|19.61|19.69|19.61|19.62|19.54|177
1619176200000|2021-04-23 11:10:00|19.7|19.62|19.69|19.61|19.74|19.66|19.69|19.61|64
1619176500000|2021-04-23 11:15:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|10
1619176800000|2021-04-23 11:20:00|||||||||6
1619177400000|2021-04-23 11:30:00|19.72|19.64|19.65|19.57|19.74|19.66|19.65|19.57|749
1619177700000|2021-04-23 11:35:00|19.67|19.59|19.69|19.61|19.7|19.62|19.65|19.57|199
1619178000000|2021-04-23 11:40:00|19.7|19.62|19.74|19.66|19.74|19.66|19.7|19.62|85
1619178300000|2021-04-23 11:45:00|||||||||15
1619178600000|2021-04-23 11:50:00|||||||||21
1619178900000|2021-04-23 11:55:00|19.72|19.64|19.7|19.62|19.74|19.66|19.7|19.62|87
1619179200000|2021-04-23 12:00:00|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|0
1619179500000|2021-04-23 12:05:00|19.68|19.6|19.72|19.64|19.75|19.67|19.65|19.57|277
1619179800000|2021-04-23 12:10:00|19.74|19.66|19.77|19.69|19.79|19.71|19.74|19.66|252
1619180100000|2021-04-23 12:15:00|19.75|19.67|19.84|19.76|19.84|19.76|19.75|19.67|231
1619180400000|2021-04-23 12:20:00|19.88|19.8|19.89|19.81|19.93|19.85|19.84|19.76|682
1619180700000|2021-04-23 12:25:00|19.91|19.83|19.89|19.81|19.94|19.86|19.89|19.81|39
1619181000000|2021-04-23 12:30:00|19.93|19.85|19.94|19.86|19.94|19.86|19.89|19.81|45
1619181300000|2021-04-23 12:35:00|19.93|19.85|19.89|19.81|19.94|19.86|19.89|19.81|43
1619181600000|2021-04-23 12:40:00|19.91|19.83|19.94|19.86|19.94|19.86|19.91|19.83|10
1619181900000|2021-04-23 12:45:00|19.93|19.85|19.93|19.85|19.93|19.85|19.89|19.81|179
1619182200000|2021-04-23 12:50:00|19.91|19.83|19.93|19.85|19.94|19.86|19.89|19.81|230
1619182500000|2021-04-23 12:55:00|19.89|19.81|19.89|19.81|19.94|19.86|19.85|19.77|454
1619182800000|2021-04-23 13:00:00|19.9|19.82|19.85|19.77|19.9|19.82|19.85|19.77|513
1619183100000|2021-04-23 13:05:00|19.87|19.79|19.94|19.86|19.94|19.86|19.87|19.79|136
1619183400000|2021-04-23 13:10:00|19.89|19.81|19.84|19.76|19.94|19.86|19.8|19.72|662
1619183700000|2021-04-23 13:15:00|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|126
1619184000000|2021-04-23 13:20:00|19.89|19.81|19.89|19.81|19.89|19.81|19.87|19.79|202
1619184300000|2021-04-23 13:25:00|||||||||158
1619184600000|2021-04-23 13:30:00|19.86|19.78|19.83|19.75|19.93|19.85|19.83|19.75|480
1619184900000|2021-04-23 13:35:00|19.79|19.71|19.84|19.76|19.88|19.8|19.79|19.71|454
1619185200000|2021-04-23 13:40:00|19.88|19.8|19.84|19.76|19.88|19.8|19.84|19.76|418
1619185500000|2021-04-23 13:45:00|19.86|19.78|19.89|19.81|19.99|19.91|19.84|19.76|454
1619185800000|2021-04-23 13:50:00|19.91|19.83|19.8|19.72|19.92|19.84|19.77|19.69|330
1619186100000|2021-04-23 13:55:00|19.77|19.69|19.8|19.72|19.8|19.72|19.75|19.67|56
1619186400000|2021-04-23 14:00:00|19.78|19.7|19.75|19.67|19.8|19.72|19.75|19.67|17
1619186700000|2021-04-23 14:05:00|19.8|19.72|19.75|19.67|19.8|19.72|19.7|19.62|54
1619187000000|2021-04-23 14:10:00|19.7|19.62|19.66|19.58|19.7|19.62|19.66|19.58|419
1619187300000|2021-04-23 14:15:00|19.68|19.6|19.61|19.53|19.68|19.6|19.59|19.51|734
1619187600000|2021-04-23 14:20:00|19.62|19.54|19.52|19.44|19.62|19.54|19.52|19.44|3197
1619187900000|2021-04-23 14:25:00|||||||||108
1619188200000|2021-04-23 14:30:00|19.47|19.39|19.37|19.29|19.52|19.44|19.32|19.24|274
1619188500000|2021-04-23 14:35:00|19.33|19.25|19.37|19.29|19.37|19.29|19.33|19.25|175
1619188800000|2021-04-23 14:40:00|19.33|19.25|19.42|19.34|19.42|19.34|19.32|19.24|205
1619189100000|2021-04-23 14:45:00|19.47|19.39|19.32|19.24|19.47|19.39|19.32|19.24|347
1619189400000|2021-04-23 14:50:00|19.37|19.29|19.32|19.24|19.37|19.29|19.32|19.24|54
1619189700000|2021-04-23 14:55:00|19.35|19.27|19.32|19.24|19.35|19.27|19.27|19.19|196
1619190000000|2021-04-23 15:00:00|19.3|19.22|19.32|19.24|19.32|19.24|19.27|19.19|17
1619190300000|2021-04-23 15:05:00|19.28|19.2|19.32|19.24|19.32|19.24|19.27|19.19|774
1619190600000|2021-04-23 15:10:00|19.3|19.22|19.27|19.19|19.32|19.24|19.23|19.15|520
1619190900000|2021-04-23 15:15:00|19.25|19.17|19.2|19.12|19.25|19.17|19.17|19.09|404
1619191200000|2021-04-23 15:20:00|19.22|19.14|19.22|19.14|19.22|19.14|19.17|19.09|581
1619191500000|2021-04-23 15:25:00|19.25|19.17|19.22|19.14|19.27|19.19|19.22|19.14|828
1619191800000|2021-04-23 15:30:00|19.27|19.19|19.22|19.14|19.27|19.19|19.22|19.14|278
1619192100000|2021-04-23 15:35:00|19.27|19.19|19.25|19.17|19.27|19.19|19.22|19.14|89
1619192400000|2021-04-23 15:40:00|19.27|19.19|19.27|19.19|19.27|19.19|19.25|19.17|37
1619192700000|2021-04-23 15:45:00|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|87
1619193000000|2021-04-23 15:50:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|2
1619193300000|2021-04-23 15:55:00|19.25|19.17|19.27|19.19|19.27|19.19|19.23|19.15|136
1619193600000|2021-04-23 16:00:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|29
1619193900000|2021-04-23 16:05:00|||||||||50
1619194200000|2021-04-23 16:10:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|186
1619195100000|2021-04-23 16:25:00|||||||||1
1619195400000|2021-04-23 16:30:00|||||||||1
1619195700000|2021-04-23 16:35:00|||||||||11
1619196000000|2021-04-23 16:40:00|||||||||1
1619196300000|2021-04-23 16:45:00|19.2|19.12|19.18|19.1|19.23|19.15|19.18|19.1|30
1619196900000|2021-04-23 16:55:00|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1619197200000|2021-04-23 17:00:00|||||||||3
1619197800000|2021-04-23 17:10:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|25
1619198100000|2021-04-23 17:15:00|19.08|19|19.03|18.95|19.08|19|19.03|18.95|39
1619198400000|2021-04-23 17:20:00|19.08|19|19.03|18.95|19.08|19|19.03|18.95|3
1619198700000|2021-04-23 17:25:00|19.05|18.97|19.03|18.95|19.08|19|19.03|18.95|6
1619199600000|2021-04-23 17:40:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|19
1619199900000|2021-04-23 17:45:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|20
1619200200000|2021-04-23 17:50:00|18.96|18.88|19|18.92|19|18.92|18.96|18.88|0
1619200500000|2021-04-23 17:55:00|18.99|18.91|18.99|18.91|19|18.92|18.99|18.91|1
1619201100000|2021-04-23 18:05:00|18.94|18.86|18.89|18.81|18.94|18.86|18.89|18.81|74
1619201400000|2021-04-23 18:10:00|18.85|18.77|18.89|18.81|18.89|18.81|18.85|18.77|22
1619201700000|2021-04-23 18:15:00|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|2
1619202000000|2021-04-23 18:20:00|||||||||1
1619202300000|2021-04-23 18:25:00|18.88|18.8|18.88|18.8|18.88|18.8|18.84|18.76|35
1619202600000|2021-04-23 18:30:00|18.91|18.83|18.94|18.86|18.96|18.88|18.91|18.83|0
1619202900000|2021-04-23 18:35:00|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1619203200000|2021-04-23 18:40:00|18.93|18.85|18.93|18.85|18.94|18.86|18.93|18.85|0
1619203500000|2021-04-23 18:45:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|5
1619203800000|2021-04-23 18:50:00|18.93|18.85|18.93|18.85|18.96|18.88|18.93|18.85|0
1619204100000|2021-04-23 18:55:00|18.98|18.9|18.98|18.9|19.01|18.93|18.98|18.9|46
1619204400000|2021-04-23 19:00:00|19.01|18.93|18.98|18.9|19.01|18.93|18.98|18.9|12
1619204700000|2021-04-23 19:05:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|3
1619205000000|2021-04-23 19:10:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|5
1619205300000|2021-04-23 19:15:00|19.03|18.95|19.03|18.95|19.07|18.99|19.02|18.94|17
1619205600000|2021-04-23 19:20:00|19.02|18.94|19.05|18.97|19.07|18.99|19.02|18.94|0
1619205900000|2021-04-23 19:25:00|19.03|18.95|19.02|18.94|19.05|18.97|19.02|18.94|0
1619206200000|2021-04-23 19:30:00|||||||||13
1619206500000|2021-04-23 19:35:00|19|18.92|19.03|18.95|19.03|18.95|19|18.92|10
1619206800000|2021-04-23 19:40:00|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|0
1619207100000|2021-04-23 19:45:00|19.01|18.93|19.08|19|19.1|19.02|19.01|18.93|19
1619207400000|2021-04-23 19:50:00|19.05|18.97|19.13|19.05|19.13|19.05|19.05|18.97|0
1619207700000|2021-04-23 19:55:00|19.17|19.09|19.27|19.02|19.27|19.15|19.13|19.02|57
1619396100000|2021-04-26 00:15:00|19.39|19.14|19.4|19.15|19.4|19.15|19.39|19.14|0
1619396700000|2021-04-26 00:25:00|19.29|19.21|19.4|19.15|19.4|19.21|19.29|19.1|0
1619398800000|2021-04-26 01:00:00|19.33|19.25|19.4|19.15|19.4|19.25|19.33|19.15|0
1619399400000|2021-04-26 01:10:00|19.29|19.21|19.4|19.15|19.4|19.21|19.29|19.1|0
1619400000000|2021-04-26 01:20:00|19.29|19.21|19.4|19.15|19.4|19.21|19.29|19.11|0
1619400600000|2021-04-26 01:30:00|19.29|19.21|19.4|19.15|19.4|19.21|19.29|19.15|0
1619401500000|2021-04-26 01:45:00|19.29|19.21|19.31|19.06|19.4|19.21|19.29|19.06|0
1619401800000|2021-04-26 01:50:00|19.33|19.08|19.33|19.08|19.33|19.08|19.31|19.06|0
1619402100000|2021-04-26 01:55:00|19.31|19.06|19.33|19.08|19.33|19.08|19.31|19.06|0
1619402700000|2021-04-26 02:05:00|19.31|19.06|19.3|19.05|19.31|19.06|19.3|19.05|0
1619403300000|2021-04-26 02:15:00|19.32|19.07|19.33|19.08|19.33|19.08|19.32|19.07|0
1619403900000|2021-04-26 02:25:00|19.3|19.05|19.3|19.05|19.3|19.05|19.3|19.05|0
1619404500000|2021-04-26 02:35:00|19.2|19.12|19.3|19.05|19.3|19.12|19.2|19.05|0
1619405100000|2021-04-26 02:45:00|19.2|19.12|19.3|19.05|19.3|19.12|19.2|19.05|0
1619405400000|2021-04-26 02:50:00|19.31|19.06|19.2|19.12|19.31|19.12|19.2|19.06|0
1619405700000|2021-04-26 02:55:00|19.31|19.06|19.31|19.06|19.31|19.12|19.2|19.02|0
1619406000000|2021-04-26 03:00:00|19.2|19.12|19.31|19.06|19.31|19.12|19.2|19.06|0
1619406300000|2021-04-26 03:05:00|19.2|19.12|19.26|19.01|19.31|19.12|19.2|19.01|0
1619409600000|2021-04-26 04:00:00|19.15|19.07|19.15|19.07|19.26|19.07|19.15|19.01|0
1619409900000|2021-04-26 04:05:00|19.26|19.01|19.26|19.01|19.26|19.07|19.15|19.01|0
1619412600000|2021-04-26 04:50:00|19.15|19.07|19.26|19.01|19.26|19.07|19.15|19.01|0
1619413200000|2021-04-26 05:00:00|19.15|19.07|19.19|19.11|19.26|19.11|19.15|19.01|1
1619413500000|2021-04-26 05:05:00|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1619414400000|2021-04-26 05:20:00|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1619414700000|2021-04-26 05:25:00|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1619415600000|2021-04-26 05:40:00|19.17|19.09|19.31|19.06|19.31|19.16|19.17|19.06|0
1619415900000|2021-04-26 05:45:00|19.24|19.16|19.24|19.16|19.31|19.16|19.24|19.06|1
1619416200000|2021-04-26 05:50:00|19.31|19.06|19.24|19.16|19.31|19.16|19.24|19.06|0
1619416500000|2021-04-26 05:55:00|19.31|19.06|19.31|19.06|19.31|19.12|19.2|19.06|0
1619416800000|2021-04-26 06:00:00|19.24|19.16|19.31|19.06|19.33|19.16|19.18|19.06|4
1619417100000|2021-04-26 06:05:00|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1619417400000|2021-04-26 06:10:00|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|0
1619417700000|2021-04-26 06:15:00|||||||||1
1619418600000|2021-04-26 06:30:00|19.19|19.11|19.19|19.11|19.19|19.11|19.17|19.09|24
1619418900000|2021-04-26 06:35:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|58
1619420100000|2021-04-26 06:55:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|39
1619420400000|2021-04-26 07:00:00|19.19|19.11|19.22|19.14|19.22|19.14|19.17|19.09|21
1619420700000|2021-04-26 07:05:00|19.24|19.16|19.1|19.02|19.24|19.16|19.08|19|406
1619421000000|2021-04-26 07:10:00|19.08|19|19.18|19.1|19.26|19.18|19.08|19|297
1619421300000|2021-04-26 07:15:00|19.17|19.09|19.22|19.14|19.22|19.14|19.17|19.09|113
1619421600000|2021-04-26 07:20:00|19.18|19.1|19.18|19.1|19.2|19.12|19.18|19.1|3
1619421900000|2021-04-26 07:25:00|19.14|19.06|19.13|19.05|19.18|19.1|19.09|19.01|2830
1619422200000|2021-04-26 07:30:00|19.16|19.08|19.13|19.05|19.18|19.1|19.13|19.05|2801
1619422500000|2021-04-26 07:35:00|19.16|19.08|19.13|19.05|19.18|19.1|19.13|19.05|60
1619422800000|2021-04-26 07:40:00|19.09|19.01|19.09|19.01|19.11|19.03|19.09|19.01|257
1619423100000|2021-04-26 07:45:00|19.05|18.97|19.05|18.97|19.09|19.01|19.05|18.97|143
1619423400000|2021-04-26 07:50:00|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|12
1619423700000|2021-04-26 07:55:00|19.05|18.97|19.05|18.97|19.05|18.97|19.01|18.93|318
1619424000000|2021-04-26 08:00:00|19.01|18.93|19.01|18.93|19.05|18.97|19.01|18.93|97
1619424300000|2021-04-26 08:05:00|19.03|18.95|19.05|18.97|19.06|18.98|19.01|18.93|10
1619424600000|2021-04-26 08:10:00|19.08|19|19.05|18.97|19.1|19.02|19.05|18.97|14
1619424900000|2021-04-26 08:15:00|19.07|18.99|19.05|18.97|19.1|19.02|19.05|18.97|15
1619425200000|2021-04-26 08:20:00|19.07|18.99|19.1|19.02|19.14|19.06|19.07|18.99|3
1619425500000|2021-04-26 08:25:00|19.12|19.04|19.1|19.02|19.15|19.07|19.1|19.02|30
1619425800000|2021-04-26 08:30:00|19.12|19.04|19.14|19.06|19.15|19.07|19.1|19.02|3
1619426100000|2021-04-26 08:35:00|19.15|19.07|19.19|19.11|19.21|19.13|19.14|19.06|48
1619426400000|2021-04-26 08:40:00|19.21|19.13|19.17|19.09|19.21|19.13|19.14|19.06|49
1619426700000|2021-04-26 08:45:00|19.19|19.11|19.19|19.11|19.19|19.11|19.14|19.06|2
1619427000000|2021-04-26 08:50:00|19.15|19.07|19.19|19.11|19.19|19.11|19.15|19.07|164
1619427900000|2021-04-26 09:05:00|19.21|19.13|19.17|19.09|19.21|19.13|19.15|19.07|66
1619428200000|2021-04-26 09:10:00|19.19|19.11|19.15|19.07|19.19|19.11|19.15|19.07|8
1619428500000|2021-04-26 09:15:00|19.17|19.09|19.15|19.07|19.17|19.09|19.14|19.06|80
1619428800000|2021-04-26 09:20:00|||||||||63
1619429100000|2021-04-26 09:25:00|19.19|19.11|19.17|19.09|19.19|19.11|19.15|19.07|183
1619429400000|2021-04-26 09:30:00|19.19|19.11|19.2|19.12|19.22|19.14|19.15|19.07|49
1619429700000|2021-04-26 09:35:00|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|2
1619430000000|2021-04-26 09:40:00|||||||||1
1619430300000|2021-04-26 09:45:00|19.2|19.12|19.19|19.11|19.22|19.14|19.19|19.11|11
1619430600000|2021-04-26 09:50:00|19.2|19.12|19.24|19.16|19.24|19.16|19.2|19.12|24
1619430900000|2021-04-26 09:55:00|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|23
1619431200000|2021-04-26 10:00:00|19.26|19.18|19.24|19.16|19.33|19.25|19.24|19.16|46
1619431500000|2021-04-26 10:05:00|19.2|19.12|19.24|19.16|19.24|19.16|19.2|19.12|6
1619431800000|2021-04-26 10:10:00|19.22|19.14|19.19|19.11|19.24|19.16|19.15|19.07|23
1619432100000|2021-04-26 10:15:00|19.17|19.09|19.24|19.16|19.24|19.16|19.17|19.09|20
1619432400000|2021-04-26 10:20:00|19.2|19.12|19.19|19.11|19.24|19.16|19.19|19.11|15
1619432700000|2021-04-26 10:25:00|19.21|19.13|19.2|19.12|19.24|19.16|19.2|19.12|18
1619433000000|2021-04-26 10:30:00|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|0
1619433300000|2021-04-26 10:35:00|19.24|19.16|19.24|19.16|19.24|19.16|19.22|19.14|9
1619433600000|2021-04-26 10:40:00|||||||||3
1619433900000|2021-04-26 10:45:00|19.26|19.18|19.28|19.2|19.28|19.2|19.24|19.16|102
1619434200000|2021-04-26 10:50:00|19.24|19.16|19.28|19.2|19.28|19.2|19.24|19.16|54
1619434500000|2021-04-26 10:55:00|19.26|19.18|19.38|19.3|19.38|19.3|19.24|19.16|241
1619434800000|2021-04-26 11:00:00|19.33|19.25|19.35|19.27|19.38|19.3|19.31|19.23|53
1619435100000|2021-04-26 11:05:00|19.33|19.25|19.29|19.21|19.33|19.25|19.28|19.2|132
1619435400000|2021-04-26 11:10:00|19.28|19.2|19.24|19.16|19.29|19.21|19.24|19.16|28
1619435700000|2021-04-26 11:15:00|19.23|19.15|19.23|19.15|19.23|19.15|19.19|19.11|111
1619436000000|2021-04-26 11:20:00|||||||||3
1619436300000|2021-04-26 11:25:00|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|28
1619436600000|2021-04-26 11:30:00|||||||||1
1619436900000|2021-04-26 11:35:00|19.23|19.15|19.24|19.16|19.24|19.16|19.19|19.11|212
1619437200000|2021-04-26 11:40:00|||||||||9
1619437500000|2021-04-26 11:45:00|19.19|19.11|19.19|19.11|19.23|19.15|19.19|19.11|31
1619437800000|2021-04-26 11:50:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|1
1619438100000|2021-04-26 11:55:00|19.16|19.08|19.14|19.06|19.17|19.09|19.14|19.06|18
1619438400000|2021-04-26 12:00:00|||||||||11
1619439000000|2021-04-26 12:10:00|||||||||3
1619439300000|2021-04-26 12:15:00|19.16|19.08|19.14|19.06|19.18|19.1|19.14|19.06|19
1619439600000|2021-04-26 12:20:00|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|1
1619439900000|2021-04-26 12:25:00|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|0
1619440200000|2021-04-26 12:30:00|||||||||1
1619440500000|2021-04-26 12:35:00|||||||||2
1619440800000|2021-04-26 12:40:00|19.13|19.05|19.16|19.08|19.16|19.08|19.09|19.01|28
1619441100000|2021-04-26 12:45:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1619441400000|2021-04-26 12:50:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|98
1619441700000|2021-04-26 12:55:00|19.11|19.03|19.09|19.01|19.14|19.06|19.09|19.01|255
1619442000000|2021-04-26 13:00:00|19.11|19.03|19.06|18.98|19.11|19.03|19.06|18.98|86
1619442300000|2021-04-26 13:05:00|19.05|18.97|19.01|18.93|19.05|18.97|19.01|18.93|75
1619442600000|2021-04-26 13:10:00|19.04|18.96|19.01|18.93|19.05|18.97|19.01|18.93|264
1619443200000|2021-04-26 13:20:00|19|18.92|19|18.92|19|18.92|19|18.92|49
1619443500000|2021-04-26 13:25:00|18.98|18.9|19|18.92|19|18.92|18.96|18.88|390
1619443800000|2021-04-26 13:30:00|19.01|18.93|19.06|18.98|19.06|18.98|18.98|18.9|140
1619444100000|2021-04-26 13:35:00|19.05|18.97|19.05|18.97|19.06|18.98|19.01|18.93|76
1619444400000|2021-04-26 13:40:00|19.03|18.95|19.01|18.93|19.06|18.98|19.01|18.93|20
1619444700000|2021-04-26 13:45:00|||||||||165
1619445000000|2021-04-26 13:50:00|19.05|18.97|19.1|19.02|19.15|19.07|19.05|18.97|483
1619445300000|2021-04-26 13:55:00|19.06|18.98|19.06|18.98|19.1|19.02|19.06|18.98|13
1619445600000|2021-04-26 14:00:00|19.08|19|19.1|19.02|19.11|19.03|19.08|19|15
1619445900000|2021-04-26 14:05:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|12
1619446200000|2021-04-26 14:10:00|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|229
1619446500000|2021-04-26 14:15:00|19.05|18.97|19.01|18.93|19.06|18.98|19.01|18.93|39
1619446800000|2021-04-26 14:20:00|19.04|18.96|19.06|18.98|19.06|18.98|19.02|18.94|143
1619447100000|2021-04-26 14:25:00|19.04|18.96|19.06|18.98|19.06|18.98|19.02|18.94|25
1619447400000|2021-04-26 14:30:00|19.04|18.96|19.06|18.98|19.06|18.98|19.02|18.94|26
1619447700000|2021-04-26 14:35:00|19.09|19.01|19.06|18.98|19.11|19.03|19.06|18.98|138
1619448000000|2021-04-26 14:40:00|19.07|18.99|19.11|19.03|19.11|19.03|19.07|18.99|78
1619448300000|2021-04-26 14:45:00|19.16|19.08|19.11|19.03|19.16|19.08|19.11|19.03|81
1619448600000|2021-04-26 14:50:00|19.09|19.01|19.11|19.03|19.11|19.03|19.07|18.99|341
1619448900000|2021-04-26 14:55:00|19.12|19.04|19.07|18.99|19.12|19.04|19.07|18.99|487
1619449200000|2021-04-26 15:00:00|19.09|19.01|19.07|18.99|19.13|19.05|19.06|18.98|834
1619449800000|2021-04-26 15:10:00|19.11|19.03|19.12|19.04|19.12|19.04|19.07|18.99|337
1619450100000|2021-04-26 15:15:00|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|36
1619450400000|2021-04-26 15:20:00|19.1|19.02|19.11|19.03|19.16|19.08|19.1|19.02|1200
1619450700000|2021-04-26 15:25:00|19.16|19.08|19.15|19.07|19.17|19.09|19.11|19.03|1477
1619451000000|2021-04-26 15:30:00|19.17|19.09|19.2|19.12|19.22|19.14|19.15|19.07|271
1619451300000|2021-04-26 15:35:00|19.22|19.14|19.25|19.17|19.25|19.17|19.2|19.12|100
1619451600000|2021-04-26 15:40:00|19.21|19.13|19.21|19.13|19.23|19.15|19.21|19.13|263
1619451900000|2021-04-26 15:45:00|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|50
1619452200000|2021-04-26 15:50:00|19.25|19.17|19.25|19.17|19.25|19.17|19.21|19.13|6
1619452500000|2021-04-26 15:55:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|76
1619452800000|2021-04-26 16:00:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|3
1619453100000|2021-04-26 16:05:00|19.26|19.18|19.3|19.22|19.34|19.26|19.26|19.18|35
1619453400000|2021-04-26 16:10:00|19.34|19.26|19.35|19.27|19.37|19.29|19.34|19.26|16
1619454000000|2021-04-26 16:20:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|51
1619454300000|2021-04-26 16:25:00|19.34|19.26|19.3|19.22|19.34|19.26|19.3|19.22|0
1619454600000|2021-04-26 16:30:00|19.32|19.24|19.3|19.22|19.34|19.26|19.3|19.22|8
1619454900000|2021-04-26 16:35:00|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1619455200000|2021-04-26 16:40:00|19.29|19.21|19.23|19.15|19.29|19.21|19.23|19.15|19
1619455500000|2021-04-26 16:45:00|19.22|19.14|19.25|19.17|19.26|19.18|19.2|19.12|24
1619455800000|2021-04-26 16:50:00|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1619456100000|2021-04-26 16:55:00|19.26|19.18|19.3|19.22|19.32|19.24|19.26|19.18|10
1619456400000|2021-04-26 17:00:00|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1619456700000|2021-04-26 17:05:00|19.34|19.26|19.3|19.22|19.34|19.26|19.3|19.22|1
1619457000000|2021-04-26 17:10:00|19.34|19.26|19.3|19.22|19.34|19.26|19.29|19.21|8
1619457300000|2021-04-26 17:15:00|19.34|19.26|19.34|19.26|19.34|19.26|19.3|19.22|4
1619457600000|2021-04-26 17:20:00|19.32|19.24|19.32|19.24|19.34|19.26|19.3|19.22|8
1619457900000|2021-04-26 17:25:00|19.29|19.21|19.32|19.24|19.34|19.26|19.29|19.21|0
1619458200000|2021-04-26 17:30:00|19.34|19.26|19.34|19.26|19.34|19.26|19.32|19.24|0
1619458500000|2021-04-26 17:35:00|19.32|19.24|19.34|19.26|19.34|19.26|19.3|19.22|18
1619458800000|2021-04-26 17:40:00|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1619459100000|2021-04-26 17:45:00|19.32|19.24|19.29|19.21|19.32|19.24|19.27|19.19|0
1619459400000|2021-04-26 17:50:00|19.27|19.19|19.29|19.21|19.3|19.22|19.27|19.19|0
1619459700000|2021-04-26 17:55:00|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1619460000000|2021-04-26 18:00:00|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1619460300000|2021-04-26 18:05:00|19.3|19.22|19.34|19.26|19.34|19.26|19.29|19.21|4
1619460900000|2021-04-26 18:15:00|19.32|19.24|19.34|19.26|19.34|19.26|19.3|19.22|20
1619461500000|2021-04-26 18:25:00|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1619461800000|2021-04-26 18:30:00|19.32|19.24|19.32|19.24|19.34|19.26|19.32|19.24|0
1619462100000|2021-04-26 18:35:00|19.34|19.26|19.27|19.19|19.34|19.26|19.27|19.19|0
1619462400000|2021-04-26 18:40:00|19.29|19.21|19.24|19.16|19.29|19.21|19.24|19.16|0
1619462700000|2021-04-26 18:45:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|6
1619463000000|2021-04-26 18:50:00|||||||||2
1619463900000|2021-04-26 19:05:00|19.19|19.11|19.19|19.11|19.2|19.12|19.19|19.11|0
1619464200000|2021-04-26 19:10:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|21
1619464500000|2021-04-26 19:15:00|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1619464800000|2021-04-26 19:20:00|19.17|19.09|19.22|19.14|19.24|19.16|19.15|19.07|28
1619465100000|2021-04-26 19:25:00|19.2|19.12|19.34|19.26|19.34|19.26|19.2|19.12|2
1619465400000|2021-04-26 19:30:00|19.36|19.28|19.36|19.28|19.44|19.36|19.34|19.26|40
1619465700000|2021-04-26 19:35:00|19.34|19.26|19.29|19.21|19.34|19.26|19.25|19.17|1
1619466000000|2021-04-26 19:40:00|19.32|19.24|19.29|19.21|19.34|19.26|19.29|19.21|0
1619466300000|2021-04-26 19:45:00|19.32|19.24|19.36|19.28|19.36|19.28|19.27|19.19|0
1619466600000|2021-04-26 19:50:00|19.34|19.26|19.26|19.18|19.34|19.26|19.22|19.14|11
1619466900000|2021-04-26 19:55:00|19.28|19.2|19.25|19|19.34|19.26|19.19|19|25
1619482500000|2021-04-27 00:15:00|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1619482800000|2021-04-27 00:20:00|19.3|19.05|19.3|19.05|19.3|19.05|19.3|19.05|0
1619483400000|2021-04-27 00:30:00|19.32|19.07|19.31|19.06|19.33|19.08|19.31|19.06|0
1619485200000|2021-04-27 01:00:00|19.2|19.12|19.26|19.01|19.26|19.12|19.19|19.01|0
1619485500000|2021-04-27 01:05:00|19.28|19.03|19.26|19.01|19.28|19.03|19.26|19.01|0
1619486400000|2021-04-27 01:20:00|19.25|19|19.25|19|19.25|19|19.25|19|0
1619487300000|2021-04-27 01:35:00|19.26|19.01|19.26|19.01|19.28|19.03|19.26|19.01|0
1619487600000|2021-04-27 01:40:00|19.25|19|19.25|19|19.25|19|19.25|19|0
1619488500000|2021-04-27 01:55:00|19.15|19.07|19.25|19|19.25|19.07|19.15|19|0
1619488800000|2021-04-27 02:00:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1619490000000|2021-04-27 02:20:00|19.25|19|19.25|19|19.25|19|19.25|19|0
1619493300000|2021-04-27 03:15:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1619498100000|2021-04-27 04:35:00|19.26|19.01|19.26|19.01|19.26|19.07|19.15|19.01|0
1619499900000|2021-04-27 05:05:00|19.15|19.07|19.26|19.01|19.26|19.07|19.15|19.01|0
1619500200000|2021-04-27 05:10:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1619501400000|2021-04-27 05:30:00|19.13|19.05|19.17|18.92|19.19|19.05|19.06|18.91|0
1619502300000|2021-04-27 05:45:00|19.07|18.99|19.17|18.92|19.17|19.02|19.07|18.91|0
1619502600000|2021-04-27 05:50:00|19.16|18.91|19.06|18.98|19.16|18.98|19.06|18.88|0
1619502900000|2021-04-27 05:55:00|19.13|18.88|19.08|19|19.13|19|19.04|18.88|0
1619503200000|2021-04-27 06:00:00|19.07|18.99|19.08|19|19.08|19|19.07|18.99|2
1619503500000|2021-04-27 06:05:00|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|8
1619503800000|2021-04-27 06:10:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1619504400000|2021-04-27 06:20:00|19|18.92|19|18.92|19|18.92|19|18.92|20
1619504700000|2021-04-27 06:25:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1619505000000|2021-04-27 06:30:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1619505300000|2021-04-27 06:35:00|||||||||51
1619505900000|2021-04-27 06:45:00|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|36
1619506200000|2021-04-27 06:50:00|19.07|18.99|19.12|19.04|19.12|19.04|19.07|18.99|23
1619506500000|2021-04-27 06:55:00|19.1|19.02|19.1|19.02|19.12|19.04|19.1|19.02|15
1619506800000|2021-04-27 07:00:00|19.12|19.04|19.04|18.96|19.12|19.04|19.04|18.96|274
1619507100000|2021-04-27 07:05:00|19.05|18.97|19.07|18.99|19.11|19.03|19.05|18.97|90
1619507400000|2021-04-27 07:10:00|19.11|19.03|19.12|19.04|19.14|19.06|19.07|18.99|232
1619507700000|2021-04-27 07:15:00|19.14|19.06|19.12|19.04|19.14|19.06|19.09|19.01|56
1619508000000|2021-04-27 07:20:00|19.14|19.06|19.16|19.08|19.16|19.08|19.12|19.04|12
1619508300000|2021-04-27 07:25:00|19.12|19.04|19.12|19.04|19.16|19.08|19.12|19.04|4
1619508600000|2021-04-27 07:30:00|19.14|19.06|19.11|19.03|19.16|19.08|19.11|19.03|9
1619508900000|2021-04-27 07:35:00|19.12|19.04|19.12|19.04|19.12|19.04|19.11|19.03|6
1619509200000|2021-04-27 07:40:00|19.09|19.01|19.12|19.04|19.12|19.04|19.09|19.01|38
1619510400000|2021-04-27 08:00:00|||||||||3
1619510700000|2021-04-27 08:05:00|19.09|19.01|19.17|19.09|19.17|19.09|19.07|18.99|132
1619511000000|2021-04-27 08:10:00|19.16|19.08|19.17|19.09|19.19|19.11|19.16|19.08|176
1619511300000|2021-04-27 08:15:00|19.16|19.08|19.21|19.13|19.21|19.13|19.12|19.04|25
1619511600000|2021-04-27 08:20:00|||||||||47
1619511900000|2021-04-27 08:25:00|19.19|19.11|19.12|19.04|19.19|19.11|19.12|19.04|3
1619512200000|2021-04-27 08:30:00|19.17|19.09|19.12|19.04|19.17|19.09|19.12|19.04|56
1619512500000|2021-04-27 08:35:00|19.13|19.05|19.14|19.06|19.17|19.09|19.12|19.04|42
1619512800000|2021-04-27 08:40:00|19.17|19.09|19.19|19.11|19.21|19.13|19.17|19.09|46
1619513100000|2021-04-27 08:45:00|19.21|19.13|19.17|19.09|19.21|19.13|19.17|19.09|93
1619513400000|2021-04-27 08:50:00|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|6
1619513700000|2021-04-27 08:55:00|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1619514600000|2021-04-27 09:10:00|19.19|19.11|19.21|19.13|19.22|19.14|19.17|19.09|26
1619514900000|2021-04-27 09:15:00|19.19|19.11|19.17|19.09|19.21|19.13|19.17|19.09|111
1619515200000|2021-04-27 09:20:00|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|21
1619515500000|2021-04-27 09:25:00|19.22|19.14|19.22|19.14|19.24|19.16|19.22|19.14|23
1619515800000|2021-04-27 09:30:00|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|28
1619516100000|2021-04-27 09:35:00|||||||||4
1619516400000|2021-04-27 09:40:00|19.27|19.19|19.31|19.23|19.31|19.23|19.27|19.19|28
1619516700000|2021-04-27 09:45:00|19.36|19.28|19.31|19.23|19.36|19.28|19.31|19.23|204
1619517000000|2021-04-27 09:50:00|19.33|19.25|19.41|19.33|19.5|19.42|19.33|19.25|280
1619517300000|2021-04-27 09:55:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|98
1619517600000|2021-04-27 10:00:00|19.37|19.29|19.37|19.29|19.41|19.33|19.36|19.28|51
1619517900000|2021-04-27 10:05:00|19.36|19.28|19.34|19.26|19.39|19.31|19.34|19.26|30
1619518200000|2021-04-27 10:10:00|19.36|19.28|19.31|19.23|19.36|19.28|19.29|19.21|19
1619518500000|2021-04-27 10:15:00|19.28|19.2|19.26|19.18|19.31|19.23|19.24|19.16|195
1619518800000|2021-04-27 10:20:00|19.24|19.16|19.24|19.16|19.28|19.2|19.24|19.16|41
1619519100000|2021-04-27 10:25:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|15
1619519700000|2021-04-27 10:35:00|19.3|19.22|19.3|19.22|19.33|19.25|19.28|19.2|28
1619520000000|2021-04-27 10:40:00|19.32|19.24|19.28|19.2|19.33|19.25|19.28|19.2|34
1619520300000|2021-04-27 10:45:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|152
1619520600000|2021-04-27 10:50:00|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|210
1619520900000|2021-04-27 10:55:00|19.26|19.18|19.28|19.2|19.28|19.2|19.24|19.16|87
1619521200000|2021-04-27 11:00:00|19.26|19.18|19.28|19.2|19.28|19.2|19.24|19.16|24
1619521500000|2021-04-27 11:05:00|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|72
1619522400000|2021-04-27 11:20:00|19.29|19.21|19.36|19.28|19.36|19.28|19.29|19.21|45
1619522700000|2021-04-27 11:25:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|7
1619523000000|2021-04-27 11:30:00|19.32|19.24|19.32|19.24|19.33|19.25|19.28|19.2|20
1619523300000|2021-04-27 11:35:00|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|13
1619523600000|2021-04-27 11:40:00|19.33|19.25|19.35|19.27|19.36|19.28|19.33|19.25|86
1619523900000|2021-04-27 11:45:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|3
1619524200000|2021-04-27 11:50:00|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|128
1619525100000|2021-04-27 12:05:00|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|15
1619525400000|2021-04-27 12:10:00|||||||||8
1619525700000|2021-04-27 12:15:00|19.31|19.23|19.31|19.23|19.33|19.25|19.28|19.2|297
1619526000000|2021-04-27 12:20:00|19.29|19.21|19.31|19.23|19.33|19.25|19.28|19.2|31
1619526300000|2021-04-27 12:25:00|19.33|19.25|19.33|19.25|19.33|19.25|19.29|19.21|229
1619526600000|2021-04-27 12:30:00|19.31|19.23|19.33|19.25|19.33|19.25|19.29|19.21|77
1619527500000|2021-04-27 12:45:00|19.38|19.3|19.35|19.27|19.38|19.3|19.33|19.25|152
1619527800000|2021-04-27 12:50:00|19.37|19.29|19.38|19.3|19.38|19.3|19.33|19.25|11
1619528100000|2021-04-27 12:55:00|19.41|19.33|19.38|19.3|19.41|19.33|19.38|19.3|47
1619528400000|2021-04-27 13:00:00|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|243
1619528700000|2021-04-27 13:05:00|19.38|19.3|19.43|19.35|19.43|19.35|19.38|19.3|55
1619529000000|2021-04-27 13:10:00|19.42|19.34|19.38|19.3|19.42|19.34|19.38|19.3|6
1619529300000|2021-04-27 13:15:00|19.4|19.32|19.38|19.3|19.41|19.33|19.38|19.3|37
1619529900000|2021-04-27 13:25:00|||||||||33
1619530200000|2021-04-27 13:30:00|19.34|19.26|19.38|19.3|19.38|19.3|19.33|19.25|271
1619530500000|2021-04-27 13:35:00|19.37|19.29|19.48|19.4|19.5|19.42|19.33|19.25|200
1619530800000|2021-04-27 13:40:00|19.52|19.44|19.53|19.45|19.57|19.49|19.5|19.42|89
1619531100000|2021-04-27 13:45:00|19.57|19.49|19.57|19.49|19.58|19.5|19.53|19.45|113
1619531400000|2021-04-27 13:50:00|19.59|19.51|19.54|19.46|19.62|19.54|19.52|19.44|214
1619531700000|2021-04-27 13:55:00|19.52|19.44|19.55|19.47|19.57|19.49|19.52|19.44|158
1619532000000|2021-04-27 14:00:00|19.57|19.49|19.57|19.49|19.7|19.62|19.52|19.44|430
1619532300000|2021-04-27 14:05:00|19.55|19.47|19.48|19.4|19.57|19.49|19.48|19.4|120
1619532600000|2021-04-27 14:10:00|19.53|19.45|19.52|19.44|19.58|19.5|19.52|19.44|175
1619532900000|2021-04-27 14:15:00|19.53|19.45|19.55|19.47|19.67|19.59|19.53|19.45|294
1619533200000|2021-04-27 14:20:00|19.57|19.49|19.53|19.45|19.58|19.5|19.53|19.45|172
1619533500000|2021-04-27 14:25:00|19.58|19.5|19.49|19.41|19.58|19.5|19.49|19.41|160
1619533800000|2021-04-27 14:30:00|19.53|19.45|19.53|19.45|19.53|19.45|19.49|19.41|186
1619534100000|2021-04-27 14:35:00|19.54|19.46|19.63|19.55|19.63|19.55|19.54|19.46|128
1619534400000|2021-04-27 14:40:00|19.68|19.6|19.61|19.53|19.68|19.6|19.61|19.53|243
1619534700000|2021-04-27 14:45:00|19.63|19.55|19.58|19.5|19.63|19.55|19.54|19.46|79
1619535000000|2021-04-27 14:50:00|19.56|19.48|19.53|19.45|19.58|19.5|19.53|19.45|75
1619535300000|2021-04-27 14:55:00|19.54|19.46|19.54|19.46|19.58|19.5|19.53|19.45|69
1619535600000|2021-04-27 15:00:00|19.53|19.45|19.49|19.41|19.54|19.46|19.49|19.41|307
1619535900000|2021-04-27 15:05:00|19.48|19.4|19.49|19.41|19.49|19.41|19.46|19.38|169
1619536200000|2021-04-27 15:10:00|||||||||90
1619536500000|2021-04-27 15:15:00|19.46|19.38|19.51|19.43|19.51|19.43|19.46|19.38|121
1619536800000|2021-04-27 15:20:00|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|107
1619537100000|2021-04-27 15:25:00|19.51|19.43|19.53|19.45|19.53|19.45|19.49|19.41|553
1619537400000|2021-04-27 15:30:00|19.51|19.43|19.49|19.41|19.53|19.45|19.49|19.41|49
1619537700000|2021-04-27 15:35:00|19.51|19.43|19.54|19.46|19.54|19.46|19.51|19.43|21
1619538000000|2021-04-27 15:40:00|||||||||87
1619538300000|2021-04-27 15:45:00|19.51|19.43|19.54|19.46|19.54|19.46|19.51|19.43|156
1619538600000|2021-04-27 15:50:00|19.53|19.45|19.49|19.41|19.54|19.46|19.49|19.41|42
1619538900000|2021-04-27 15:55:00|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|46
1619539500000|2021-04-27 16:05:00|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|27
1619540400000|2021-04-27 16:20:00|19.43|19.35|19.44|19.36|19.46|19.38|19.43|19.35|15
1619540700000|2021-04-27 16:25:00|19.43|19.35|19.39|19.31|19.44|19.36|19.39|19.31|24
1619541000000|2021-04-27 16:30:00|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|0
1619541300000|2021-04-27 16:35:00|19.39|19.31|19.39|19.31|19.41|19.33|19.39|19.31|1
1619541600000|2021-04-27 16:40:00|19.4|19.32|19.43|19.35|19.44|19.36|19.4|19.32|3
1619541900000|2021-04-27 16:45:00|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|0
1619542200000|2021-04-27 16:50:00|19.43|19.35|19.49|19.41|19.53|19.45|19.43|19.35|2
1619542500000|2021-04-27 16:55:00|19.48|19.4|19.49|19.41|19.51|19.43|19.46|19.38|0
1619542800000|2021-04-27 17:00:00|19.5|19.42|19.5|19.42|19.54|19.46|19.5|19.42|0
1619543100000|2021-04-27 17:05:00|19.49|19.41|19.45|19.37|19.5|19.42|19.45|19.37|0
1619543400000|2021-04-27 17:10:00|19.46|19.38|19.45|19.37|19.48|19.4|19.45|19.37|0
1619544600000|2021-04-27 17:30:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|1
1619544900000|2021-04-27 17:35:00|19.42|19.34|19.4|19.32|19.45|19.37|19.4|19.32|10
1619545200000|2021-04-27 17:40:00|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1619545500000|2021-04-27 17:45:00|19.42|19.34|19.43|19.35|19.45|19.37|19.41|19.33|5
1619545800000|2021-04-27 17:50:00|19.44|19.36|19.4|19.32|19.44|19.36|19.4|19.32|1
1619546100000|2021-04-27 17:55:00|19.43|19.35|19.41|19.33|19.43|19.35|19.4|19.32|10
1619546400000|2021-04-27 18:00:00|19.4|19.32|19.53|19.45|19.53|19.45|19.4|19.32|9
1619546700000|2021-04-27 18:05:00|19.51|19.43|19.45|19.37|19.51|19.43|19.43|19.35|3
1619547000000|2021-04-27 18:10:00|19.44|19.36|19.42|19.34|19.45|19.37|19.4|19.32|37
1619547300000|2021-04-27 18:15:00|19.4|19.32|19.4|19.32|19.42|19.34|19.4|19.32|0
1619547600000|2021-04-27 18:20:00|19.37|19.29|19.35|19.27|19.4|19.32|19.35|19.27|11
1619547900000|2021-04-27 18:25:00|||||||||14
1619548500000|2021-04-27 18:35:00|||||||||9
1619548800000|2021-04-27 18:40:00|||||||||1
1619549100000|2021-04-27 18:45:00|19.37|19.29|19.35|19.27|19.39|19.31|19.35|19.27|10
1619549400000|2021-04-27 18:50:00|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1619549700000|2021-04-27 18:55:00|||||||||7
1619550000000|2021-04-27 19:00:00|19.37|19.29|19.4|19.32|19.4|19.32|19.35|19.27|14
1619550300000|2021-04-27 19:05:00|19.42|19.34|19.45|19.37|19.47|19.39|19.42|19.34|9
1619550600000|2021-04-27 19:10:00|19.47|19.39|19.42|19.34|19.47|19.39|19.4|19.32|2
1619550900000|2021-04-27 19:15:00|19.4|19.32|19.4|19.32|19.42|19.34|19.4|19.32|0
1619551200000|2021-04-27 19:20:00|19.42|19.34|19.4|19.32|19.45|19.37|19.4|19.32|1
1619551500000|2021-04-27 19:25:00|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1619551800000|2021-04-27 19:30:00|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|2
1619552700000|2021-04-27 19:45:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|39
1619553000000|2021-04-27 19:50:00|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|31
1619553300000|2021-04-27 19:55:00|19.27|19.19|19.4|19.15|19.4|19.27|19.25|19.13|89
1619553600000|2021-04-27 20:00:00|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1619568900000|2021-04-28 00:15:00|19.47|19.22|19.47|19.22|19.47|19.32|19.36|19.21|0
1619569200000|2021-04-28 00:20:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1619569500000|2021-04-28 00:25:00|19.52|19.27|19.4|19.32|19.53|19.35|19.4|19.17|0
1619569800000|2021-04-28 00:30:00|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1619570100000|2021-04-28 00:35:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1619570700000|2021-04-28 00:45:00|19.5|19.25|19.5|19.25|19.5|19.32|19.4|19.25|0
1619571000000|2021-04-28 00:50:00|19.4|19.32|19.5|19.25|19.5|19.32|19.4|19.25|0
1619571300000|2021-04-28 00:55:00|19.4|19.32|19.5|19.25|19.5|19.32|19.4|19.25|0
1619571600000|2021-04-28 01:00:00|19.43|19.35|19.45|19.2|19.5|19.35|19.38|19.2|0
1619571900000|2021-04-28 01:05:00|19.44|19.19|19.45|19.2|19.45|19.2|19.44|19.19|0
1619572200000|2021-04-28 01:10:00|19.35|19.27|19.4|19.15|19.45|19.27|19.33|19.13|0
1619572800000|2021-04-28 01:20:00|19.29|19.21|19.36|19.11|19.37|19.21|19.29|19.1|0
1619573700000|2021-04-28 01:35:00|19.34|19.09|19.36|19.11|19.36|19.11|19.34|19.09|0
1619574300000|2021-04-28 01:45:00|19.34|19.09|19.36|19.11|19.36|19.11|19.34|19.09|0
1619574600000|2021-04-28 01:50:00|19.34|19.09|19.32|19.07|19.36|19.11|19.32|19.07|0
1619576100000|2021-04-28 02:15:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1619576400000|2021-04-28 02:20:00|19.32|19.07|19.21|19.13|19.32|19.13|19.21|19.07|0
1619576700000|2021-04-28 02:25:00|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1619577300000|2021-04-28 02:35:00|19.29|19.04|19.3|19.05|19.3|19.05|19.29|19.04|0
1619579700000|2021-04-28 03:15:00|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1619580300000|2021-04-28 03:25:00|19.3|19.05|19.3|19.05|19.3|19.05|19.3|19.05|0
1619580600000|2021-04-28 03:30:00|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1619580900000|2021-04-28 03:35:00|19.3|19.05|19.28|19.03|19.3|19.05|19.28|19.03|0
1619584500000|2021-04-28 04:35:00|19.27|19.02|19.28|19.03|19.28|19.03|19.27|19.02|0
1619585700000|2021-04-28 04:55:00|19.29|19.04|19.28|19.03|19.29|19.04|19.28|19.03|0
1619587200000|2021-04-28 05:20:00|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1619588100000|2021-04-28 05:35:00|19.3|19.05|19.29|19.04|19.3|19.05|19.29|19.04|0
1619588400000|2021-04-28 05:40:00|19.22|19.14|19.31|19.06|19.31|19.14|19.18|19.04|0
1619589000000|2021-04-28 05:50:00|19.3|19.05|19.22|19.14|19.3|19.14|19.22|19.04|0
1619589300000|2021-04-28 05:55:00|19.29|19.04|19.33|19.08|19.33|19.14|19.2|19.04|0
1619589600000|2021-04-28 06:00:00|19.23|19.15|19.12|19.04|19.29|19.15|19.12|19.01|3
1619589900000|2021-04-28 06:05:00|||||||||2
1619590200000|2021-04-28 06:10:00|19.14|19.06|19.19|19.11|19.21|19.13|19.12|19.04|23
1619590500000|2021-04-28 06:15:00|19.21|19.13|19.19|19.11|19.21|19.13|19.17|19.09|5
1619590800000|2021-04-28 06:20:00|19.17|19.09|19.17|19.09|19.21|19.13|19.17|19.09|0
1619591100000|2021-04-28 06:25:00|19.19|19.11|19.19|19.11|19.21|19.13|19.19|19.11|2
1619591700000|2021-04-28 06:35:00|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|0
1619593200000|2021-04-28 07:00:00|19.21|19.13|19.21|19.13|19.21|19.13|19.12|19.04|243
1619593500000|2021-04-28 07:05:00|19.19|19.11|19.25|19.17|19.26|19.18|19.17|19.09|105
1619593800000|2021-04-28 07:10:00|19.26|19.18|19.29|19.21|19.29|19.21|19.25|19.17|156
1619594100000|2021-04-28 07:15:00|19.28|19.2|19.26|19.18|19.29|19.21|19.26|19.18|75
1619594400000|2021-04-28 07:20:00|19.29|19.21|19.31|19.23|19.34|19.26|19.26|19.18|194
1619594700000|2021-04-28 07:25:00|19.34|19.26|19.34|19.26|19.34|19.26|19.31|19.23|1
1619595000000|2021-04-28 07:30:00|19.33|19.25|19.33|19.25|19.34|19.26|19.3|19.22|41
1619595300000|2021-04-28 07:35:00|19.31|19.23|19.29|19.21|19.33|19.25|19.29|19.21|138
1619595600000|2021-04-28 07:40:00|19.31|19.23|19.34|19.26|19.34|19.26|19.31|19.23|48
1619596200000|2021-04-28 07:50:00|19.36|19.28|19.38|19.3|19.39|19.31|19.34|19.26|98
1619596500000|2021-04-28 07:55:00|19.39|19.31|19.35|19.27|19.39|19.31|19.34|19.26|9
1619596800000|2021-04-28 08:00:00|19.34|19.26|19.35|19.27|19.38|19.3|19.34|19.26|48
1619597100000|2021-04-28 08:05:00|19.4|19.32|19.39|19.31|19.4|19.32|19.38|19.3|30
1619597400000|2021-04-28 08:10:00|19.38|19.3|19.35|19.27|19.39|19.31|19.35|19.27|422
1619597700000|2021-04-28 08:15:00|19.37|19.29|19.35|19.27|19.39|19.31|19.35|19.27|20
1619598000000|2021-04-28 08:20:00|19.36|19.28|19.39|19.31|19.39|19.31|19.35|19.27|116
1619598300000|2021-04-28 08:25:00|19.35|19.27|19.35|19.27|19.39|19.31|19.35|19.27|90
1619598900000|2021-04-28 08:35:00|19.33|19.25|19.35|19.27|19.35|19.27|19.31|19.23|70
1619599200000|2021-04-28 08:40:00|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|106
1619599500000|2021-04-28 08:45:00|19.36|19.28|19.35|19.27|19.38|19.3|19.35|19.27|223
1619599800000|2021-04-28 08:50:00|19.31|19.23|19.3|19.22|19.34|19.26|19.3|19.22|198
1619600400000|2021-04-28 09:00:00|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|82
1619600700000|2021-04-28 09:05:00|19.35|19.27|19.35|19.27|19.36|19.28|19.3|19.22|63
1619601000000|2021-04-28 09:10:00|19.36|19.28|19.33|19.25|19.36|19.28|19.31|19.23|22
1619601300000|2021-04-28 09:15:00|19.35|19.27|19.36|19.28|19.36|19.28|19.33|19.25|16
1619601600000|2021-04-28 09:20:00|||||||||37
1619601900000|2021-04-28 09:25:00|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|108
1619602200000|2021-04-28 09:30:00|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|0
1619602500000|2021-04-28 09:35:00|19.38|19.3|19.36|19.28|19.4|19.32|19.36|19.28|21
1619602800000|2021-04-28 09:40:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1619603100000|2021-04-28 09:45:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|61
1619603400000|2021-04-28 09:50:00|19.29|19.21|19.26|19.18|19.31|19.23|19.26|19.18|57
1619603700000|2021-04-28 09:55:00|19.27|19.19|19.31|19.23|19.31|19.23|19.27|19.19|39
1619604000000|2021-04-28 10:00:00|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|283
1619604300000|2021-04-28 10:05:00|||||||||15
1619604600000|2021-04-28 10:10:00|19.23|19.15|19.27|19.19|19.27|19.19|19.23|19.15|129
1619604900000|2021-04-28 10:15:00|19.28|19.2|19.23|19.15|19.28|19.2|19.23|19.15|19
1619605200000|2021-04-28 10:20:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|106
1619605500000|2021-04-28 10:25:00|19.23|19.15|19.23|19.15|19.23|19.15|19.21|19.13|11
1619606100000|2021-04-28 10:35:00|||||||||19
1619606400000|2021-04-28 10:40:00|19.21|19.13|19.19|19.11|19.23|19.15|19.18|19.1|28
1619606700000|2021-04-28 10:45:00|||||||||16
1619607000000|2021-04-28 10:50:00|19.16|19.08|19.14|19.06|19.17|19.09|19.14|19.06|84
1619607300000|2021-04-28 10:55:00|||||||||13
1619607600000|2021-04-28 11:00:00|19.16|19.08|19.19|19.11|19.19|19.11|19.14|19.06|61
1619607900000|2021-04-28 11:05:00|19.17|19.09|19.16|19.08|19.17|19.09|19.14|19.06|32
1619608200000|2021-04-28 11:10:00|19.14|19.06|19.19|19.11|19.19|19.11|19.14|19.06|0
1619608500000|2021-04-28 11:15:00|||||||||3440
1619608800000|2021-04-28 11:20:00|19.18|19.1|19.19|19.11|19.19|19.11|19.14|19.06|12
1619609100000|2021-04-28 11:25:00|19.23|19.15|19.19|19.11|19.23|19.15|19.19|19.11|689
1619609400000|2021-04-28 11:30:00|19.21|19.13|19.23|19.15|19.28|19.2|19.19|19.11|110
1619609700000|2021-04-28 11:35:00|19.28|19.2|19.23|19.15|19.28|19.2|19.23|19.15|44
1619610000000|2021-04-28 11:40:00|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|16
1619610300000|2021-04-28 11:45:00|19.3|19.22|19.28|19.2|19.33|19.25|19.27|19.19|51
1619610600000|2021-04-28 11:50:00|19.27|19.19|19.31|19.23|19.31|19.23|19.27|19.19|0
1619610900000|2021-04-28 11:55:00|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|0
1619611200000|2021-04-28 12:00:00|||||||||53
1619611500000|2021-04-28 12:05:00|19.26|19.18|19.26|19.18|19.31|19.23|19.26|19.18|136
1619611800000|2021-04-28 12:10:00|19.23|19.15|19.26|19.18|19.26|19.18|19.23|19.15|140
1619612400000|2021-04-28 12:20:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|200
1619612700000|2021-04-28 12:25:00|19.31|19.23|19.35|19.27|19.35|19.27|19.31|19.23|224
1619613000000|2021-04-28 12:30:00|19.33|19.25|19.31|19.23|19.35|19.27|19.31|19.23|1
1619613900000|2021-04-28 12:45:00|19.35|19.27|19.31|19.23|19.35|19.27|19.31|19.23|49
1619614200000|2021-04-28 12:50:00|||||||||113
1619614800000|2021-04-28 13:00:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|157
1619615100000|2021-04-28 13:05:00|||||||||117
1619615700000|2021-04-28 13:15:00|19.32|19.24|19.32|19.24|19.33|19.25|19.32|19.24|93
1619616000000|2021-04-28 13:20:00|19.33|19.25|19.33|19.25|19.35|19.27|19.33|19.25|19
1619616300000|2021-04-28 13:25:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1619616600000|2021-04-28 13:30:00|19.33|19.25|19.42|19.34|19.43|19.35|19.32|19.24|28
1619616900000|2021-04-28 13:35:00|19.43|19.35|19.42|19.34|19.45|19.37|19.38|19.3|80
1619617200000|2021-04-28 13:40:00|19.39|19.31|19.37|19.29|19.42|19.34|19.37|19.29|71
1619618100000|2021-04-28 13:55:00|19.36|19.28|19.32|19.24|19.37|19.29|19.32|19.24|40
1619618400000|2021-04-28 14:00:00|19.34|19.26|19.34|19.26|19.36|19.28|19.32|19.24|97
1619618700000|2021-04-28 14:05:00|19.36|19.28|19.32|19.24|19.36|19.28|19.27|19.19|95
1619619000000|2021-04-28 14:10:00|19.28|19.2|19.32|19.24|19.32|19.24|19.28|19.2|134
1619619300000|2021-04-28 14:15:00|19.28|19.2|19.28|19.2|19.3|19.22|19.28|19.2|298
1619619600000|2021-04-28 14:20:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|137
1619619900000|2021-04-28 14:25:00|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|285
1619620200000|2021-04-28 14:30:00|19.23|19.15|19.21|19.13|19.25|19.17|19.21|19.13|161
1619620500000|2021-04-28 14:35:00|19.25|19.17|19.26|19.18|19.26|19.18|19.21|19.13|369
1619620800000|2021-04-28 14:40:00|19.22|19.14|19.22|19.14|19.26|19.18|19.2|19.12|420
1619621100000|2021-04-28 14:45:00|19.21|19.13|19.23|19.15|19.23|19.15|19.18|19.1|439
1619621400000|2021-04-28 14:50:00|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|2255
1619621700000|2021-04-28 14:55:00|19.25|19.17|19.26|19.18|19.26|19.18|19.23|19.15|1399
1619622000000|2021-04-28 15:00:00|19.28|19.2|19.28|19.2|19.28|19.2|19.26|19.18|68
1619622300000|2021-04-28 15:05:00|19.3|19.22|19.26|19.18|19.31|19.23|19.26|19.18|351
1619622600000|2021-04-28 15:10:00|19.28|19.2|19.28|19.2|19.3|19.22|19.28|19.2|140
1619622900000|2021-04-28 15:15:00|19.25|19.17|19.26|19.18|19.26|19.18|19.23|19.15|487
1619623200000|2021-04-28 15:20:00|19.27|19.19|19.33|19.25|19.36|19.28|19.27|19.19|607
1619623500000|2021-04-28 15:25:00|19.36|19.28|19.35|19.27|19.4|19.32|19.35|19.27|1304
1619623800000|2021-04-28 15:30:00|19.37|19.29|19.35|19.27|19.4|19.32|19.35|19.27|2093
1619624100000|2021-04-28 15:35:00|||||||||7
1619624400000|2021-04-28 15:40:00|19.36|19.28|19.41|19.33|19.41|19.33|19.31|19.23|368
1619624700000|2021-04-28 15:45:00|19.4|19.32|19.45|19.37|19.45|19.37|19.4|19.32|99
1619625000000|2021-04-28 15:50:00|19.47|19.39|19.46|19.38|19.47|19.39|19.45|19.37|0
1619625300000|2021-04-28 15:55:00|19.45|19.37|19.5|19.42|19.5|19.42|19.45|19.37|145
1619625600000|2021-04-28 16:00:00|||||||||83
1619625900000|2021-04-28 16:05:00|19.48|19.4|19.45|19.37|19.48|19.4|19.45|19.37|0
1619626200000|2021-04-28 16:10:00|19.43|19.35|19.45|19.37|19.45|19.37|19.42|19.34|0
1619626500000|2021-04-28 16:15:00|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1619626800000|2021-04-28 16:20:00|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1619627100000|2021-04-28 16:25:00|||||||||1
1619627700000|2021-04-28 16:35:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|38
1619628000000|2021-04-28 16:40:00|19.46|19.38|19.45|19.37|19.46|19.38|19.43|19.35|29
1619628300000|2021-04-28 16:45:00|19.43|19.35|19.43|19.35|19.45|19.37|19.43|19.35|0
1619628600000|2021-04-28 16:50:00|19.42|19.34|19.41|19.33|19.42|19.34|19.38|19.3|0
1619628900000|2021-04-28 16:55:00|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|0
1619629200000|2021-04-28 17:00:00|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1619629500000|2021-04-28 17:05:00|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|0
1619629800000|2021-04-28 17:10:00|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1619630100000|2021-04-28 17:15:00|19.41|19.33|19.41|19.33|19.41|19.33|19.4|19.32|1
1619630700000|2021-04-28 17:25:00|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1619631900000|2021-04-28 17:45:00|19.4|19.32|19.38|19.3|19.45|19.37|19.38|19.3|31
1619632200000|2021-04-28 17:50:00|19.39|19.31|19.41|19.33|19.45|19.37|19.38|19.3|5
1619632500000|2021-04-28 17:55:00|19.43|19.35|19.5|19.25|19.51|19.38|19.41|19.24|38
1619632800000|2021-04-28 18:00:00|19.4|19.32|19.38|19.3|19.46|19.38|19.25|19.17|185
1619633100000|2021-04-28 18:05:00|19.34|19.26|19.42|19.34|19.45|19.34|19.34|19.2|0
1619633400000|2021-04-28 18:10:00|19.43|19.35|19.43|19.35|19.47|19.39|19.42|19.34|8
1619633700000|2021-04-28 18:15:00|19.42|19.34|19.42|19.34|19.45|19.37|19.42|19.34|0
1619634000000|2021-04-28 18:20:00|19.43|19.35|19.42|19.34|19.43|19.35|19.37|19.29|0
1619634300000|2021-04-28 18:25:00|19.41|19.33|19.41|19.33|19.42|19.34|19.4|19.32|0
1619634600000|2021-04-28 18:30:00|19.42|19.34|19.42|19.34|19.47|19.39|19.41|19.33|5
1619634900000|2021-04-28 18:35:00|19.4|19.32|19.32|19.24|19.4|19.32|19.27|19.19|1
1619635200000|2021-04-28 18:40:00|19.29|19.21|19.3|19.22|19.32|19.24|19.29|19.21|19
1619635500000|2021-04-28 18:45:00|19.32|19.24|19.27|19.19|19.32|19.24|19.27|19.19|7
1619635800000|2021-04-28 18:50:00|19.26|19.18|19.21|19.13|19.26|19.18|19.21|19.13|4
1619636100000|2021-04-28 18:55:00|19.22|19.14|19.2|19.12|19.25|19.17|19.2|19.12|13
1619636400000|2021-04-28 19:00:00|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|18
1619636700000|2021-04-28 19:05:00|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|4
1619637000000|2021-04-28 19:10:00|19.27|19.19|19.31|19.23|19.45|19.37|19.27|19.19|3
1619637300000|2021-04-28 19:15:00|19.3|19.22|19.33|19.25|19.36|19.28|19.29|19.21|0
1619637600000|2021-04-28 19:20:00|19.31|19.23|19.33|19.25|19.35|19.27|19.29|19.21|1
1619637900000|2021-04-28 19:25:00|19.34|19.26|19.3|19.22|19.35|19.27|19.29|19.21|0
1619638200000|2021-04-28 19:30:00|19.29|19.21|19.31|19.23|19.34|19.26|19.29|19.21|0
1619638500000|2021-04-28 19:35:00|19.3|19.22|19.29|19.21|19.31|19.23|19.25|19.17|0
1619638800000|2021-04-28 19:40:00|19.28|19.2|19.29|19.21|19.3|19.22|19.25|19.17|3
1619639100000|2021-04-28 19:45:00|19.27|19.19|19.29|19.21|19.3|19.22|19.27|19.19|0
1619639400000|2021-04-28 19:50:00|19.3|19.22|19.43|19.35|19.43|19.35|19.3|19.22|4
1619639700000|2021-04-28 19:55:00|19.44|19.36|19.47|19.22|19.47|19.36|19.38|19.21|13
1619655300000|2021-04-29 00:15:00|19.37|19.12|19.37|19.12|19.37|19.12|19.37|19.12|0
1619655600000|2021-04-29 00:20:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1619656200000|2021-04-29 00:30:00|19.37|19.12|19.37|19.12|19.37|19.12|19.37|19.12|0
1619657400000|2021-04-29 00:50:00|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|0
1619657700000|2021-04-29 00:55:00|19.23|19.15|19.25|19.17|19.25|19.17|19.22|19.14|0
1619658600000|2021-04-29 01:10:00|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1619658900000|2021-04-29 01:15:00|19.2|19.12|19.17|19.09|19.27|19.12|19.17|19.02|0
1619659500000|2021-04-29 01:25:00|19.23|18.98|19.27|19.02|19.27|19.09|19.17|18.98|0
1619659800000|2021-04-29 01:30:00|19.24|18.99|19.27|19.02|19.27|19.09|19.17|18.99|0
1619660100000|2021-04-29 01:35:00|19.17|19.09|19.24|18.99|19.27|19.09|19.17|18.99|0
1619660400000|2021-04-29 01:40:00|19.22|18.97|19.22|18.97|19.22|18.97|19.22|18.97|0
1619661000000|2021-04-29 01:50:00|19.12|19.04|19.19|18.94|19.22|19.04|19.12|18.94|0
1619661300000|2021-04-29 01:55:00|19.17|18.92|19.17|18.92|19.17|18.92|19.17|18.92|0
1619661900000|2021-04-29 02:05:00|19.15|18.9|19.15|18.9|19.17|18.92|19.15|18.9|0
1619662500000|2021-04-29 02:15:00|19.17|18.92|19.17|18.92|19.17|18.92|19.15|18.9|0
1619662800000|2021-04-29 02:20:00|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1619664300000|2021-04-29 02:45:00|19.17|18.92|19.15|18.9|19.17|18.92|19.15|18.9|0
1619664600000|2021-04-29 02:50:00|19.17|18.92|19.15|18.9|19.17|18.92|19.15|18.9|0
1619664900000|2021-04-29 02:55:00|19.17|18.92|19.15|18.9|19.17|18.92|19.15|18.9|0
1619665200000|2021-04-29 03:00:00|19.17|18.92|19.17|18.92|19.17|18.92|19.17|18.92|0
1619665500000|2021-04-29 03:05:00|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1619666700000|2021-04-29 03:25:00|19.17|18.92|19.15|18.9|19.17|18.92|19.15|18.9|0
1619667000000|2021-04-29 03:30:00|19.17|18.92|19.17|18.92|19.17|18.92|19.17|18.92|0
1619667300000|2021-04-29 03:35:00|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1619668200000|2021-04-29 03:50:00|19.17|18.92|19.15|18.9|19.17|18.92|19.15|18.9|0
1619668500000|2021-04-29 03:55:00|19.17|18.92|19.16|18.91|19.17|18.92|19.15|18.9|0
1619668800000|2021-04-29 04:00:00|19.17|18.92|19.17|18.92|19.17|18.92|19.16|18.91|0
1619669100000|2021-04-29 04:05:00|19.16|18.91|19.16|18.91|19.17|18.92|19.16|18.91|0
1619669400000|2021-04-29 04:10:00|19.15|18.9|19.11|19.03|19.15|19.03|19.08|18.88|0
1619670000000|2021-04-29 04:20:00|19.09|19.01|19.09|19.01|19.09|19.01|19.06|18.98|0
1619670300000|2021-04-29 04:25:00|19.07|18.99|19.08|19|19.09|19.01|19.06|18.98|0
1619670600000|2021-04-29 04:30:00|19.18|18.93|19.18|18.93|19.18|18.93|19.18|18.93|0
1619671200000|2021-04-29 04:40:00|19.17|18.92|19.17|18.92|19.17|18.92|19.17|18.92|0
1619671800000|2021-04-29 04:50:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1619672700000|2021-04-29 05:05:00|19.1|19.02|19.17|18.92|19.17|19.02|19.1|18.92|4
1619673000000|2021-04-29 05:10:00|19.07|18.99|19.18|18.93|19.2|19.05|19.03|18.88|0
1619673300000|2021-04-29 05:15:00|19.16|18.91|19.16|18.91|19.16|18.91|19.16|18.91|0
1619673600000|2021-04-29 05:20:00|19.17|18.92|19.14|18.89|19.17|19.04|19.06|18.89|2
1619674500000|2021-04-29 05:35:00|19.07|18.99|19.17|18.92|19.17|18.99|19.07|18.91|0
1619674800000|2021-04-29 05:40:00|19.18|18.93|19.17|18.92|19.18|18.93|19.17|18.92|0
1619675100000|2021-04-29 05:45:00|19.16|18.91|19.12|18.87|19.16|18.91|19.12|18.87|0
1619675400000|2021-04-29 05:50:00|19.1|18.85|19.14|18.89|19.14|18.89|19.1|18.85|0
1619675700000|2021-04-29 05:55:00|19.13|18.88|19.13|18.88|19.14|18.89|19.13|18.88|0
1619676000000|2021-04-29 06:00:00|19.12|18.87|19.03|18.95|19.14|18.97|19.01|18.86|6
1619676300000|2021-04-29 06:05:00|19.01|18.93|19.06|18.98|19.06|18.98|18.97|18.89|78
1619676600000|2021-04-29 06:10:00|||||||||5
1619676900000|2021-04-29 06:15:00|||||||||9
1619677800000|2021-04-29 06:30:00|19.05|18.97|19.07|18.99|19.07|18.99|19.03|18.95|9
1619678400000|2021-04-29 06:40:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1
1619678700000|2021-04-29 06:45:00|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|1
1619679000000|2021-04-29 06:50:00|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1619679300000|2021-04-29 06:55:00|19.03|18.95|18.98|18.9|19.03|18.95|18.98|18.9|15
1619679600000|2021-04-29 07:00:00|19|18.92|19.05|18.97|19.08|19|18.98|18.9|73
1619679900000|2021-04-29 07:05:00|19.03|18.95|19.07|18.99|19.08|19|18.98|18.9|262
1619680200000|2021-04-29 07:10:00|19.08|19|19.1|19.02|19.12|19.04|19.05|18.97|58
1619680500000|2021-04-29 07:15:00|19.08|19|19|18.92|19.12|19.04|19|18.92|173
1619680800000|2021-04-29 07:20:00|18.97|18.89|18.95|18.87|19|18.92|18.95|18.87|55
1619681100000|2021-04-29 07:25:00|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|87
1619681400000|2021-04-29 07:30:00|19|18.92|18.92|18.84|19|18.92|18.92|18.84|151
1619681700000|2021-04-29 07:35:00|18.9|18.82|18.95|18.87|18.95|18.87|18.87|18.79|277
1619682000000|2021-04-29 07:40:00|18.99|18.91|19|18.92|19.03|18.95|18.99|18.91|316
1619682300000|2021-04-29 07:45:00|18.98|18.9|19|18.92|19|18.92|18.96|18.88|9
1619682600000|2021-04-29 07:50:00|18.96|18.88|18.95|18.87|19|18.92|18.95|18.87|31
1619682900000|2021-04-29 07:55:00|18.97|18.89|18.95|18.87|19|18.92|18.95|18.87|25
1619683200000|2021-04-29 08:00:00|18.92|18.84|18.91|18.83|18.95|18.87|18.9|18.82|97
1619683500000|2021-04-29 08:05:00|18.9|18.82|18.95|18.87|19|18.92|18.9|18.82|55
1619683800000|2021-04-29 08:10:00|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|5
1619684100000|2021-04-29 08:15:00|18.98|18.9|18.95|18.87|18.99|18.91|18.95|18.87|98
1619684400000|2021-04-29 08:20:00|18.97|18.89|18.95|18.87|18.98|18.9|18.95|18.87|171
1619684700000|2021-04-29 08:25:00|18.98|18.9|18.98|18.9|18.98|18.9|18.95|18.87|39
1619685000000|2021-04-29 08:30:00|18.97|18.89|18.98|18.9|18.98|18.9|18.95|18.87|4
1619685300000|2021-04-29 08:35:00|19|18.92|18.98|18.9|19.03|18.95|18.98|18.9|14
1619685900000|2021-04-29 08:45:00|||||||||1
1619686200000|2021-04-29 08:50:00|19.03|18.95|18.98|18.9|19.03|18.95|18.98|18.9|107
1619686800000|2021-04-29 09:00:00|19.02|18.94|19.02|18.94|19.02|18.94|19|18.92|11
1619687100000|2021-04-29 09:05:00|19|18.92|19.09|19.01|19.09|19.01|19|18.92|727
1619687400000|2021-04-29 09:10:00|19.08|19|19.17|19.09|19.17|19.09|19.08|19|267
1619687700000|2021-04-29 09:15:00|19.15|19.07|19.17|19.09|19.17|19.09|19.13|19.05|89
1619688000000|2021-04-29 09:20:00|19.15|19.07|19.12|19.04|19.15|19.07|19.12|19.04|0
1619688300000|2021-04-29 09:25:00|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|25
1619688600000|2021-04-29 09:30:00|19.09|19.01|19.08|19|19.09|19.01|19.04|18.96|20
1619688900000|2021-04-29 09:35:00|19.09|19.01|19.09|19.01|19.09|19.01|19.08|19|0
1619689800000|2021-04-29 09:50:00|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1619690100000|2021-04-29 09:55:00|19.14|19.06|19.09|19.01|19.14|19.06|19.09|19.01|98
1619690400000|2021-04-29 10:00:00|19.12|19.04|19.09|19.01|19.14|19.06|19.09|19.01|0
1619690700000|2021-04-29 10:05:00|19.1|19.02|19.09|19.01|19.13|19.05|19.09|19.01|2
1619691300000|2021-04-29 10:15:00|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|2
1619691600000|2021-04-29 10:20:00|19.1|19.02|19.14|19.06|19.14|19.06|19.09|19.01|16
1619691900000|2021-04-29 10:25:00|19.13|19.05|19.12|19.04|19.14|19.06|19.12|19.04|0
1619692200000|2021-04-29 10:30:00|19.14|19.06|19.17|19.09|19.17|19.09|19.12|19.04|7
1619692500000|2021-04-29 10:35:00|19.15|19.07|19.12|19.04|19.17|19.09|19.12|19.04|1
1619692800000|2021-04-29 10:40:00|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|2
1619693700000|2021-04-29 10:55:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1619694000000|2021-04-29 11:00:00|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|14
1619694300000|2021-04-29 11:05:00|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1619694900000|2021-04-29 11:15:00|19.2|19.12|19.2|19.12|19.21|19.13|19.19|19.11|160
1619695200000|2021-04-29 11:20:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|1
1619695500000|2021-04-29 11:25:00|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|53
1619695800000|2021-04-29 11:30:00|||||||||10
1619696100000|2021-04-29 11:35:00|||||||||62
1619696400000|2021-04-29 11:40:00|||||||||127
1619696700000|2021-04-29 11:45:00|19.19|19.11|19.19|19.11|19.19|19.11|19.17|19.09|21
1619697000000|2021-04-29 11:50:00|19.22|19.14|19.22|19.14|19.22|19.14|19.19|19.11|85
1619697300000|2021-04-29 11:55:00|||||||||18
1619697600000|2021-04-29 12:00:00|19.2|19.12|19.2|19.12|19.22|19.14|19.2|19.12|2
1619697900000|2021-04-29 12:05:00|19.22|19.14|19.19|19.11|19.22|19.14|19.19|19.11|90
1619698200000|2021-04-29 12:10:00|19.22|19.14|19.19|19.11|19.22|19.14|19.19|19.11|45
1619698500000|2021-04-29 12:15:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|8
1619698800000|2021-04-29 12:20:00|19.17|19.09|19.19|19.11|19.19|19.11|19.15|19.07|38
1619699100000|2021-04-29 12:25:00|19.18|19.1|19.15|19.07|19.19|19.11|19.15|19.07|4
1619699400000|2021-04-29 12:30:00|19.19|19.11|19.15|19.07|19.19|19.11|19.15|19.07|12
1619699700000|2021-04-29 12:35:00|19.19|19.11|19.19|19.11|19.19|19.11|19.17|19.09|10
1619700000000|2021-04-29 12:40:00|19.24|19.16|19.19|19.11|19.24|19.16|19.19|19.11|14
1619700300000|2021-04-29 12:45:00|||||||||3
1619700600000|2021-04-29 12:50:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|91
1619700900000|2021-04-29 12:55:00|19.27|19.19|19.24|19.16|19.29|19.21|19.24|19.16|135
1619701200000|2021-04-29 13:00:00|19.21|19.13|19.24|19.16|19.24|19.16|19.21|19.13|53
1619701500000|2021-04-29 13:05:00|19.22|19.14|19.21|19.13|19.24|19.16|19.21|19.13|246
1619701800000|2021-04-29 13:10:00|||||||||2
1619702100000|2021-04-29 13:15:00|19.2|19.12|19.2|19.12|19.21|19.13|19.19|19.11|23
1619702400000|2021-04-29 13:20:00|19.19|19.11|19.16|19.08|19.2|19.12|19.16|19.08|40
1619702700000|2021-04-29 13:25:00|19.19|19.11|19.19|19.11|19.21|19.13|19.16|19.08|234
1619703000000|2021-04-29 13:30:00|19.17|19.09|19.24|19.16|19.24|19.16|19.14|19.06|506
1619703300000|2021-04-29 13:35:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|128
1619703600000|2021-04-29 13:40:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|69
1619703900000|2021-04-29 13:45:00|19.35|19.27|19.39|19.31|19.39|19.31|19.34|19.26|214
1619704200000|2021-04-29 13:50:00|19.44|19.36|19.52|19.44|19.52|19.44|19.42|19.34|125
1619704500000|2021-04-29 13:55:00|19.54|19.46|19.59|19.51|19.61|19.53|19.54|19.46|513
1619704800000|2021-04-29 14:00:00|19.61|19.53|19.64|19.56|19.69|19.61|19.61|19.53|344
1619705100000|2021-04-29 14:05:00|19.62|19.54|19.56|19.48|19.62|19.54|19.47|19.39|256
1619705400000|2021-04-29 14:10:00|19.59|19.51|19.74|19.66|19.74|19.66|19.56|19.48|560
1619705700000|2021-04-29 14:15:00|19.76|19.68|19.86|19.78|19.89|19.81|19.74|19.66|328
1619706000000|2021-04-29 14:20:00|19.87|19.79|19.67|19.59|19.91|19.83|19.66|19.58|264
1619706300000|2021-04-29 14:25:00|19.71|19.63|19.72|19.64|19.76|19.68|19.67|19.59|554
1619706600000|2021-04-29 14:30:00|19.71|19.63|19.77|19.69|19.83|19.75|19.71|19.63|336
1619706900000|2021-04-29 14:35:00|19.78|19.7|19.91|19.83|19.91|19.83|19.78|19.7|163
1619707200000|2021-04-29 14:40:00|19.87|19.79|19.86|19.78|19.91|19.83|19.82|19.74|152
1619707500000|2021-04-29 14:45:00|19.87|19.79|20.14|20.06|20.14|20.06|19.87|19.79|313
1619707800000|2021-04-29 14:50:00|20.19|20.11|20.09|20.01|20.19|20.11|20.04|19.96|568
1619708100000|2021-04-29 14:55:00|20.07|19.99|19.96|19.88|20.09|20.01|19.96|19.88|620
1619708400000|2021-04-29 15:00:00|19.97|19.89|19.86|19.78|20.01|19.93|19.86|19.78|664
1619708700000|2021-04-29 15:05:00|19.87|19.79|19.77|19.69|19.87|19.79|19.77|19.69|416
1619709000000|2021-04-29 15:10:00|19.76|19.68|19.76|19.68|19.76|19.68|19.72|19.64|152
1619709300000|2021-04-29 15:15:00|19.77|19.69|19.94|19.86|19.94|19.86|19.77|19.69|413
1619709600000|2021-04-29 15:20:00|19.92|19.84|19.89|19.81|19.94|19.86|19.86|19.78|1017
1619709900000|2021-04-29 15:25:00|19.86|19.78|19.89|19.81|19.89|19.81|19.86|19.78|566
1619710200000|2021-04-29 15:30:00|19.86|19.78|19.91|19.83|19.94|19.86|19.86|19.78|616
1619710500000|2021-04-29 15:35:00|19.89|19.81|19.92|19.84|19.94|19.86|19.86|19.78|348
1619710800000|2021-04-29 15:40:00|19.94|19.86|19.94|19.86|19.96|19.88|19.9|19.82|51
1619711100000|2021-04-29 15:45:00|19.92|19.84|19.91|19.83|19.92|19.84|19.86|19.78|53
1619711400000|2021-04-29 15:50:00|19.92|19.84|19.91|19.83|19.95|19.87|19.86|19.78|53
1619711700000|2021-04-29 15:55:00|19.92|19.84|20.01|19.93|20.11|20.03|19.91|19.83|180
1619712000000|2021-04-29 16:00:00|20.02|19.94|20.01|19.93|20.09|20.01|20.01|19.93|17
1619712300000|2021-04-29 16:05:00|20.02|19.94|20.15|20.07|20.24|20.16|20.02|19.94|171
1619712600000|2021-04-29 16:10:00|20.14|20.06|20.06|19.98|20.19|20.11|20.06|19.98|17
1619712900000|2021-04-29 16:15:00|20.07|19.99|20.04|19.96|20.19|20.11|20.02|19.94|31
1619713200000|2021-04-29 16:20:00|20.02|19.94|20.09|20.01|20.09|20.01|20.01|19.93|7
1619713500000|2021-04-29 16:25:00|20.07|19.99|20.01|19.93|20.16|20.08|20.01|19.93|44
1619713800000|2021-04-29 16:30:00|20.04|19.96|19.89|19.81|20.09|20.01|19.89|19.81|44
1619714100000|2021-04-29 16:35:00|19.91|19.83|19.86|19.78|19.91|19.83|19.84|19.76|96
1619714400000|2021-04-29 16:40:00|19.84|19.76|19.88|19.8|19.91|19.83|19.84|19.76|36
1619714700000|2021-04-29 16:45:00|19.89|19.81|19.76|19.68|19.89|19.81|19.76|19.68|6
1619715000000|2021-04-29 16:50:00|19.78|19.7|19.73|19.65|19.78|19.7|19.72|19.64|7
1619715300000|2021-04-29 16:55:00|19.72|19.64|19.74|19.66|19.78|19.7|19.72|19.64|32
1619715600000|2021-04-29 17:00:00|19.75|19.67|19.81|19.73|19.81|19.73|19.73|19.65|1
1619715900000|2021-04-29 17:05:00|19.79|19.71|19.76|19.68|19.79|19.71|19.73|19.65|70
1619716200000|2021-04-29 17:10:00|19.74|19.66|19.68|19.6|19.74|19.66|19.66|19.58|19
1619716500000|2021-04-29 17:15:00|19.64|19.56|19.64|19.56|19.69|19.61|19.64|19.56|75
1619716800000|2021-04-29 17:20:00|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|1
1619717100000|2021-04-29 17:25:00|19.66|19.58|19.59|19.51|19.66|19.58|19.59|19.51|21
1619717400000|2021-04-29 17:30:00|19.61|19.53|19.59|19.51|19.64|19.56|19.59|19.51|2
1619717700000|2021-04-29 17:35:00|19.58|19.5|19.66|19.58|19.66|19.58|19.56|19.48|1
1619718000000|2021-04-29 17:40:00|19.64|19.56|19.54|19.46|19.64|19.56|19.54|19.46|3
1619718300000|2021-04-29 17:45:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1619718600000|2021-04-29 17:50:00|||||||||2
1619718900000|2021-04-29 17:55:00|19.56|19.48|19.6|19.52|19.6|19.52|19.55|19.47|33
1619719200000|2021-04-29 18:00:00|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|31
1619719500000|2021-04-29 18:05:00|19.51|19.43|19.55|19.47|19.55|19.47|19.51|19.43|6
1619719800000|2021-04-29 18:10:00|19.53|19.45|19.55|19.47|19.55|19.47|19.51|19.43|4
1619720400000|2021-04-29 18:20:00|19.51|19.43|19.55|19.47|19.55|19.47|19.51|19.43|10
1619720700000|2021-04-29 18:25:00|19.57|19.49|19.57|19.49|19.57|19.49|19.55|19.47|0
1619721000000|2021-04-29 18:30:00|19.55|19.47|19.51|19.43|19.55|19.47|19.51|19.43|1
1619721300000|2021-04-29 18:35:00|19.55|19.47|19.59|19.51|19.59|19.51|19.51|19.43|8
1619721600000|2021-04-29 18:40:00|19.57|19.49|19.55|19.47|19.59|19.51|19.55|19.47|9
1619721900000|2021-04-29 18:45:00|19.53|19.45|19.59|19.51|19.59|19.51|19.5|19.42|7
1619722200000|2021-04-29 18:50:00|19.6|19.52|19.58|19.5|19.6|19.52|19.55|19.47|18
1619722500000|2021-04-29 18:55:00|19.59|19.51|19.55|19.47|19.59|19.51|19.55|19.47|0
1619722800000|2021-04-29 19:00:00|19.5|19.42|19.59|19.51|19.59|19.51|19.5|19.42|10
1619723100000|2021-04-29 19:05:00|19.6|19.52|19.6|19.52|19.61|19.53|19.58|19.5|0
1619723400000|2021-04-29 19:10:00|19.58|19.5|19.58|19.5|19.6|19.52|19.58|19.5|0
1619723700000|2021-04-29 19:15:00|19.6|19.52|19.63|19.55|19.65|19.57|19.58|19.5|2
1619724000000|2021-04-29 19:20:00|19.62|19.54|19.65|19.57|19.65|19.57|19.6|19.52|0
1619724300000|2021-04-29 19:25:00|19.63|19.55|19.63|19.55|19.65|19.57|19.63|19.55|1
1619724600000|2021-04-29 19:30:00|19.65|19.57|19.65|19.57|19.65|19.57|19.63|19.55|1
1619724900000|2021-04-29 19:35:00|19.67|19.59|19.66|19.58|19.7|19.62|19.65|19.57|4
1619725200000|2021-04-29 19:40:00|19.65|19.57|19.66|19.58|19.67|19.59|19.65|19.57|0
1619725500000|2021-04-29 19:45:00|19.67|19.59|19.65|19.57|19.69|19.61|19.65|19.57|13
1619725800000|2021-04-29 19:50:00|19.63|19.55|19.59|19.51|19.64|19.56|19.56|19.48|9
1619726100000|2021-04-29 19:55:00|19.6|19.52|19.57|19.49|19.63|19.55|19.55|19.47|28
1619726400000|2021-04-29 20:00:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1619741700000|2021-04-30 00:15:00|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1619742000000|2021-04-30 00:20:00|19.7|19.62|19.7|19.62|19.71|19.63|19.7|19.62|0
1619742300000|2021-04-30 00:25:00|19.8|19.55|19.75|19.5|19.8|19.55|19.75|19.5|0
1619742900000|2021-04-30 00:35:00|19.77|19.52|19.76|19.51|19.77|19.52|19.75|19.5|0
1619743200000|2021-04-30 00:40:00|19.75|19.5|19.76|19.51|19.77|19.52|19.75|19.5|0
1619744100000|2021-04-30 00:55:00|19.77|19.52|19.8|19.55|19.8|19.55|19.77|19.52|0
1619744700000|2021-04-30 01:05:00|19.78|19.53|19.8|19.55|19.8|19.62|19.7|19.52|0
1619745300000|2021-04-30 01:15:00|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1619746800000|2021-04-30 01:40:00|19.81|19.56|19.8|19.55|19.82|19.57|19.8|19.55|0
1619747700000|2021-04-30 01:55:00|19.81|19.56|19.84|19.59|19.84|19.66|19.74|19.56|0
1619748600000|2021-04-30 02:10:00|19.85|19.6|19.88|19.63|19.88|19.7|19.78|19.6|0
1619748900000|2021-04-30 02:15:00|19.89|19.64|19.92|19.67|19.93|19.68|19.89|19.64|0
1619749200000|2021-04-30 02:20:00|19.93|19.68|19.93|19.68|19.93|19.68|19.89|19.64|0
1619749500000|2021-04-30 02:25:00|19.92|19.67|19.92|19.67|19.93|19.68|19.92|19.67|0
1619749800000|2021-04-30 02:30:00|19.93|19.68|19.89|19.64|19.93|19.68|19.89|19.64|0
1619750100000|2021-04-30 02:35:00|19.79|19.71|19.89|19.64|19.89|19.71|19.79|19.64|0
1619752800000|2021-04-30 03:20:00|19.82|19.74|19.93|19.68|19.93|19.75|19.82|19.68|0
1619753100000|2021-04-30 03:25:00|19.91|19.66|19.89|19.64|19.91|19.66|19.89|19.64|0
1619754000000|2021-04-30 03:40:00|19.79|19.71|19.89|19.64|19.89|19.71|19.79|19.64|0
1619754300000|2021-04-30 03:45:00|19.79|19.71|19.79|19.71|19.89|19.71|19.79|19.64|0
1619754600000|2021-04-30 03:50:00|19.89|19.64|19.84|19.59|19.89|19.73|19.79|19.59|0
1619755200000|2021-04-30 04:00:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1619755500000|2021-04-30 04:05:00|19.84|19.59|19.84|19.59|19.84|19.66|19.74|19.59|0
1619756400000|2021-04-30 04:20:00|19.78|19.7|19.89|19.64|19.89|19.71|19.78|19.64|0
1619758800000|2021-04-30 05:00:00|19.79|19.71|19.88|19.63|19.88|19.71|19.77|19.59|0
1619759400000|2021-04-30 05:10:00|19.89|19.64|19.93|19.68|19.93|19.74|19.82|19.64|0
1619759700000|2021-04-30 05:15:00|19.94|19.69|19.93|19.68|19.98|19.73|19.93|19.68|0
1619760000000|2021-04-30 05:20:00|19.96|19.71|19.98|19.73|19.98|19.79|19.87|19.68|1
1619760300000|2021-04-30 05:25:00|20|19.75|19.98|19.73|20|19.75|19.98|19.73|0
1619760600000|2021-04-30 05:30:00|20|19.75|20.03|19.78|20.03|19.84|19.92|19.73|0
1619761200000|2021-04-30 05:40:00|19.92|19.84|20.03|19.78|20.03|19.84|19.92|19.73|0
1619761500000|2021-04-30 05:45:00|20.01|19.76|19.98|19.73|20.01|19.76|19.98|19.73|0
1619761800000|2021-04-30 05:50:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1619762100000|2021-04-30 05:55:00|19.9|19.82|19.96|19.71|19.96|19.82|19.86|19.71|2
1619762400000|2021-04-30 06:00:00|19.88|19.8|19.81|19.73|19.98|19.8|19.81|19.68|88
1619762700000|2021-04-30 06:05:00|19.84|19.76|19.84|19.76|19.84|19.76|19.83|19.75|5
1619763300000|2021-04-30 06:15:00|19.8|19.72|19.8|19.72|19.83|19.75|19.8|19.72|64
1619763600000|2021-04-30 06:20:00|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|6
1619763900000|2021-04-30 06:25:00|19.81|19.73|19.79|19.71|19.83|19.75|19.79|19.71|3
1619764200000|2021-04-30 06:30:00|19.81|19.73|19.78|19.7|19.82|19.74|19.77|19.69|2
1619764500000|2021-04-30 06:35:00|19.77|19.69|19.79|19.71|19.81|19.73|19.77|19.69|6
1619764800000|2021-04-30 06:40:00|19.81|19.73|19.81|19.73|19.81|19.73|19.79|19.71|0
1619765100000|2021-04-30 06:45:00|19.79|19.71|19.79|19.71|19.81|19.73|19.79|19.71|0
1619765400000|2021-04-30 06:50:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|1
1619765700000|2021-04-30 06:55:00|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|7
1619766000000|2021-04-30 07:00:00|19.72|19.64|19.73|19.65|19.77|19.69|19.69|19.61|43
1619766300000|2021-04-30 07:05:00|19.74|19.66|19.67|19.59|19.74|19.66|19.67|19.59|165
1619766600000|2021-04-30 07:10:00|19.66|19.58|19.67|19.59|19.71|19.63|19.66|19.58|26
1619766900000|2021-04-30 07:15:00|19.69|19.61|19.71|19.63|19.71|19.63|19.67|19.59|235
1619767200000|2021-04-30 07:20:00|19.69|19.61|19.71|19.63|19.71|19.63|19.67|19.59|212
1619767500000|2021-04-30 07:25:00|19.69|19.61|19.76|19.68|19.76|19.68|19.67|19.59|111
1619767800000|2021-04-30 07:30:00|19.74|19.66|19.71|19.63|19.76|19.68|19.71|19.63|103
1619768100000|2021-04-30 07:35:00|19.69|19.61|19.69|19.61|19.71|19.63|19.67|19.59|125
1619768400000|2021-04-30 07:40:00|19.67|19.59|19.67|19.59|19.67|19.59|19.62|19.54|86
1619768700000|2021-04-30 07:45:00|19.65|19.57|19.62|19.54|19.67|19.59|19.62|19.54|763
1619769000000|2021-04-30 07:50:00|19.67|19.59|19.62|19.54|19.67|19.59|19.62|19.54|127
1619769300000|2021-04-30 07:55:00|19.65|19.57|19.64|19.56|19.67|19.59|19.62|19.54|130
1619769600000|2021-04-30 08:00:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|81
1619769900000|2021-04-30 08:05:00|19.69|19.61|19.74|19.66|19.74|19.66|19.68|19.6|138
1619770200000|2021-04-30 08:10:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|11
1619770500000|2021-04-30 08:15:00|||||||||9
1619770800000|2021-04-30 08:20:00|19.76|19.68|19.74|19.66|19.78|19.7|19.74|19.66|46
1619771100000|2021-04-30 08:25:00|19.73|19.65|19.69|19.61|19.74|19.66|19.69|19.61|51
1619771400000|2021-04-30 08:30:00|19.68|19.6|19.69|19.61|19.69|19.61|19.66|19.58|466
1619771700000|2021-04-30 08:35:00|19.7|19.62|19.74|19.66|19.74|19.66|19.69|19.61|3
1619772000000|2021-04-30 08:40:00|19.71|19.63|19.71|19.63|19.74|19.66|19.7|19.62|5
1619772300000|2021-04-30 08:45:00|19.73|19.65|19.71|19.63|19.74|19.66|19.69|19.61|20
1619772600000|2021-04-30 08:50:00|19.69|19.61|19.74|19.66|19.74|19.66|19.69|19.61|109
1619772900000|2021-04-30 08:55:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|43
1619773200000|2021-04-30 09:00:00|19.74|19.66|19.69|19.61|19.79|19.71|19.69|19.61|110
1619773500000|2021-04-30 09:05:00|19.7|19.62|19.69|19.61|19.7|19.62|19.66|19.58|4
1619773800000|2021-04-30 09:10:00|||||||||1
1619774100000|2021-04-30 09:15:00|19.68|19.6|19.69|19.61|19.69|19.61|19.66|19.58|28
1619774400000|2021-04-30 09:20:00|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|700
1619774700000|2021-04-30 09:25:00|19.7|19.62|19.74|19.66|19.74|19.66|19.7|19.62|170
1619775000000|2021-04-30 09:30:00|19.73|19.65|19.7|19.62|19.73|19.65|19.7|19.62|25
1619775300000|2021-04-30 09:35:00|19.71|19.63|19.78|19.7|19.78|19.7|19.71|19.63|82
1619775600000|2021-04-30 09:40:00|19.75|19.67|19.75|19.67|19.83|19.75|19.74|19.66|40
1619775900000|2021-04-30 09:45:00|19.74|19.66|19.71|19.63|19.75|19.67|19.71|19.63|2
1619776200000|2021-04-30 09:50:00|19.73|19.65|19.79|19.71|19.83|19.75|19.73|19.65|60
1619776500000|2021-04-30 09:55:00|19.78|19.7|19.83|19.75|19.83|19.75|19.78|19.7|4
1619776800000|2021-04-30 10:00:00|19.86|19.78|19.86|19.78|19.87|19.79|19.83|19.75|89
1619777100000|2021-04-30 10:05:00|19.87|19.79|19.91|19.83|19.91|19.83|19.86|19.78|187
1619777400000|2021-04-30 10:10:00|19.9|19.82|19.9|19.82|19.91|19.83|19.86|19.78|81
1619777700000|2021-04-30 10:15:00|19.91|19.83|19.94|19.86|19.96|19.88|19.91|19.83|80
1619778000000|2021-04-30 10:20:00|19.91|19.83|19.96|19.88|19.99|19.91|19.91|19.83|117
1619778300000|2021-04-30 10:25:00|19.97|19.89|19.91|19.83|19.97|19.89|19.91|19.83|37
1619778600000|2021-04-30 10:30:00|||||||||1
1619778900000|2021-04-30 10:35:00|19.96|19.88|19.99|19.91|19.99|19.91|19.96|19.88|34
1619779200000|2021-04-30 10:40:00|19.97|19.89|20.12|20.04|20.12|20.04|19.97|19.89|236
1619779500000|2021-04-30 10:45:00|20.17|20.09|20.17|20.09|20.2|20.12|20.16|20.08|260
1619779800000|2021-04-30 10:50:00|20.2|20.12|20.25|20.17|20.3|20.22|20.2|20.12|392
1619780100000|2021-04-30 10:55:00|20.2|20.12|20.17|20.09|20.2|20.12|20.16|20.08|420
1619780400000|2021-04-30 11:00:00|20.21|20.13|20.22|20.14|20.22|20.14|20.17|20.09|72
1619780700000|2021-04-30 11:05:00|20.19|20.11|20.17|20.09|20.22|20.14|20.17|20.09|31
1619781000000|2021-04-30 11:10:00|20.2|20.12|20.18|20.1|20.22|20.14|20.17|20.09|131
1619781300000|2021-04-30 11:15:00|20.17|20.09|20.27|20.19|20.27|20.19|20.17|20.09|280
1619781600000|2021-04-30 11:20:00|20.3|20.22|20.4|20.32|20.4|20.32|20.3|20.22|191
1619781900000|2021-04-30 11:25:00|20.39|20.31|20.32|20.24|20.39|20.31|20.32|20.24|215
1619782200000|2021-04-30 11:30:00|20.31|20.23|20.24|20.16|20.32|20.24|20.24|20.16|221
1619782500000|2021-04-30 11:35:00|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|54
1619782800000|2021-04-30 11:40:00|20.23|20.15|20.19|20.11|20.24|20.16|20.19|20.11|19
1619783100000|2021-04-30 11:45:00|20.18|20.1|20.19|20.11|20.19|20.11|20.16|20.08|29
1619783400000|2021-04-30 11:50:00|20.21|20.13|20.19|20.11|20.22|20.14|20.19|20.11|168
1619783700000|2021-04-30 11:55:00|20.17|20.09|20.14|20.06|20.19|20.11|20.14|20.06|16
1619784000000|2021-04-30 12:00:00|20.15|20.07|20.14|20.06|20.19|20.11|20.14|20.06|147
1619784300000|2021-04-30 12:05:00|20.16|20.08|20.14|20.06|20.19|20.11|20.14|20.06|34
1619784900000|2021-04-30 12:15:00|||||||||36
1619785200000|2021-04-30 12:20:00|20.1|20.02|20.11|20.03|20.14|20.06|20.09|20.01|212
1619785500000|2021-04-30 12:25:00|20.08|20|20|19.92|20.08|20|20|19.92|173
1619785800000|2021-04-30 12:30:00|20.03|19.95|20.05|19.97|20.08|20|20|19.92|569
1619786100000|2021-04-30 12:35:00|20.06|19.98|20.13|20.05|20.15|20.07|20.05|19.97|58
1619786400000|2021-04-30 12:40:00|20.15|20.07|20.1|20.02|20.15|20.07|20.1|20.02|73
1619786700000|2021-04-30 12:45:00|20.09|20.01|20.06|19.98|20.09|20.01|20.05|19.97|30
1619787000000|2021-04-30 12:50:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|9
1619787300000|2021-04-30 12:55:00|20.01|19.93|20|19.92|20.01|19.93|20|19.92|38
1619787600000|2021-04-30 13:00:00|20.03|19.95|20.05|19.97|20.09|20.01|20.01|19.93|93
1619787900000|2021-04-30 13:05:00|20.06|19.98|20.15|20.07|20.16|20.08|20.06|19.98|108
1619788200000|2021-04-30 13:10:00|20.14|20.06|20.1|20.02|20.15|20.07|20.1|20.02|13
1619788500000|2021-04-30 13:15:00|20.13|20.05|20.1|20.02|20.15|20.07|20.1|20.02|130
1619788800000|2021-04-30 13:20:00|20.11|20.03|20.07|19.99|20.11|20.03|20.06|19.98|94
1619789100000|2021-04-30 13:25:00|20.08|20|20.1|20.02|20.1|20.02|20.07|19.99|47
1619789400000|2021-04-30 13:30:00|20.12|20.04|19.98|19.9|20.13|20.05|19.97|19.89|355
1619789700000|2021-04-30 13:35:00|19.99|19.91|19.98|19.9|20.02|19.94|19.97|19.89|158
1619790000000|2021-04-30 13:40:00|19.99|19.91|19.99|19.91|20.02|19.94|19.97|19.89|133
1619790300000|2021-04-30 13:45:00|19.98|19.9|19.91|19.83|19.99|19.91|19.86|19.78|565
1619790600000|2021-04-30 13:50:00|19.92|19.84|19.92|19.84|19.96|19.88|19.91|19.83|312
1619790900000|2021-04-30 13:55:00|19.91|19.83|19.91|19.83|19.96|19.88|19.86|19.78|199
1619791200000|2021-04-30 14:00:00|19.9|19.82|19.86|19.78|19.91|19.83|19.86|19.78|158
1619791500000|2021-04-30 14:05:00|19.88|19.8|19.96|19.88|19.96|19.88|19.88|19.8|177
1619791800000|2021-04-30 14:10:00|19.95|19.87|20.06|19.98|20.07|19.99|19.91|19.83|274
1619792100000|2021-04-30 14:15:00|20.05|19.97|20.04|19.96|20.06|19.98|20|19.92|74
1619792400000|2021-04-30 14:20:00|20.01|19.93|19.96|19.88|20.04|19.96|19.96|19.88|220
1619792700000|2021-04-30 14:25:00|19.97|19.89|19.91|19.83|19.99|19.91|19.91|19.83|220
1619793000000|2021-04-30 14:30:00|19.87|19.79|19.91|19.83|19.91|19.83|19.86|19.78|256
1619793300000|2021-04-30 14:35:00|19.89|19.81|20.06|19.98|20.13|20.05|19.88|19.8|670
1619793600000|2021-04-30 14:40:00|20.07|19.99|20.12|20.04|20.14|20.06|20.05|19.97|568
1619793900000|2021-04-30 14:45:00|20.11|20.03|20.24|20.16|20.24|20.16|20.09|20.01|609
1619794200000|2021-04-30 14:50:00|20.27|20.19|20.28|20.2|20.32|20.24|20.23|20.15|361
1619794500000|2021-04-30 14:55:00|20.29|20.21|20.2|20.12|20.29|20.21|20.17|20.09|340
1619794800000|2021-04-30 15:00:00|20.22|20.14|20.34|20.26|20.35|20.27|20.19|20.11|359
1619795100000|2021-04-30 15:05:00|20.35|20.27|20.45|20.37|20.45|20.37|20.31|20.23|537
1619795400000|2021-04-30 15:10:00|20.43|20.35|20.48|20.4|20.48|20.4|20.38|20.3|554
1619795700000|2021-04-30 15:15:00|20.45|20.37|20.58|20.5|20.58|20.5|20.45|20.37|399
1619796000000|2021-04-30 15:20:00|20.57|20.49|20.53|20.45|20.58|20.5|20.45|20.37|1380
1619796300000|2021-04-30 15:25:00|20.55|20.47|20.71|20.63|20.71|20.63|20.53|20.45|1722
1619796600000|2021-04-30 15:30:00|20.73|20.65|20.48|20.4|20.76|20.68|20.44|20.36|877
1619796900000|2021-04-30 15:35:00|20.49|20.41|20.4|20.32|20.53|20.45|20.39|20.31|132
1619797200000|2021-04-30 15:40:00|20.42|20.34|20.43|20.35|20.43|20.35|20.38|20.3|34
1619797500000|2021-04-30 15:45:00|20.41|20.33|20.34|20.26|20.41|20.33|20.34|20.26|49
1619797800000|2021-04-30 15:50:00|20.38|20.3|20.36|20.28|20.43|20.35|20.34|20.26|97
1619798100000|2021-04-30 15:55:00|20.38|20.3|20.38|20.3|20.38|20.3|20.34|20.26|81
1619798400000|2021-04-30 16:00:00|20.36|20.28|20.43|20.35|20.43|20.35|20.33|20.25|170
1619798700000|2021-04-30 16:05:00|20.42|20.34|20.38|20.3|20.43|20.35|20.31|20.23|0
1619799000000|2021-04-30 16:10:00|20.39|20.31|20.36|20.28|20.39|20.31|20.35|20.27|0
1619799300000|2021-04-30 16:15:00|20.35|20.27|20.35|20.27|20.4|20.32|20.33|20.25|3
1619799600000|2021-04-30 16:20:00|20.38|20.3|20.4|20.32|20.4|20.32|20.3|20.22|39
1619799900000|2021-04-30 16:25:00|20.43|20.35|20.48|20.4|20.48|20.4|20.4|20.32|70
1619800200000|2021-04-30 16:30:00|20.45|20.37|20.54|20.46|20.58|20.5|20.43|20.35|184
1619800500000|2021-04-30 16:35:00|20.53|20.45|20.63|20.55|20.63|20.55|20.53|20.45|45
1619800800000|2021-04-30 16:40:00|20.6|20.52|20.55|20.47|20.63|20.55|20.55|20.47|27
1619801100000|2021-04-30 16:45:00|20.57|20.49|20.6|20.52|20.63|20.55|20.57|20.49|13
1619801400000|2021-04-30 16:50:00|20.62|20.54|20.66|20.58|20.66|20.58|20.57|20.49|35
1619801700000|2021-04-30 16:55:00|20.67|20.59|20.59|20.51|20.71|20.63|20.59|20.51|56
1619802000000|2021-04-30 17:00:00|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1619802300000|2021-04-30 17:05:00|20.58|20.5|20.49|20.41|20.58|20.5|20.49|20.41|0
1619802600000|2021-04-30 17:10:00|20.51|20.43|20.56|20.48|20.61|20.53|20.49|20.41|193
1619802900000|2021-04-30 17:15:00|20.53|20.45|20.56|20.48|20.56|20.48|20.51|20.43|2
1619803200000|2021-04-30 17:20:00|20.54|20.46|20.51|20.43|20.54|20.46|20.51|20.43|10
1619803500000|2021-04-30 17:25:00|20.48|20.4|20.49|20.41|20.51|20.43|20.46|20.38|3
1619803800000|2021-04-30 17:30:00|20.51|20.43|20.48|20.4|20.51|20.43|20.44|20.36|15
1619804100000|2021-04-30 17:35:00|20.47|20.39|20.46|20.38|20.51|20.43|20.46|20.38|1
1619804400000|2021-04-30 17:40:00|20.48|20.4|20.61|20.53|20.61|20.53|20.46|20.38|52
1619804700000|2021-04-30 17:45:00|20.66|20.58|20.74|20.66|20.76|20.68|20.66|20.58|163
1619805000000|2021-04-30 17:50:00|20.79|20.71|20.83|20.75|20.92|20.84|20.77|20.69|72
1619805300000|2021-04-30 17:55:00|20.85|20.77|20.86|20.78|20.91|20.83|20.83|20.75|33
1619805600000|2021-04-30 18:00:00|20.85|20.77|20.94|20.86|20.94|20.86|20.77|20.69|125
1619805900000|2021-04-30 18:05:00|20.91|20.83|20.89|20.81|20.94|20.86|20.87|20.79|107
1619806200000|2021-04-30 18:10:00|20.9|20.82|20.82|20.74|20.92|20.84|20.82|20.74|11
1619806500000|2021-04-30 18:15:00|20.84|20.76|20.79|20.71|20.91|20.83|20.78|20.7|35
1619806800000|2021-04-30 18:20:00|20.78|20.7|20.82|20.74|20.83|20.75|20.78|20.7|18
1619807100000|2021-04-30 18:25:00|20.83|20.75|20.75|20.67|20.85|20.77|20.73|20.65|1
1619807400000|2021-04-30 18:30:00|20.76|20.68|20.69|20.61|20.76|20.68|20.68|20.6|5
1619807700000|2021-04-30 18:35:00|20.7|20.62|20.81|20.73|20.81|20.73|20.69|20.61|20
1619808000000|2021-04-30 18:40:00|20.82|20.74|20.73|20.65|20.82|20.74|20.73|20.65|22
1619808300000|2021-04-30 18:45:00|20.74|20.66|20.84|20.76|20.89|20.81|20.74|20.66|37
1619808600000|2021-04-30 18:50:00|20.86|20.78|20.78|20.7|20.87|20.79|20.77|20.69|3
1619808900000|2021-04-30 18:55:00|20.75|20.67|20.88|20.8|20.88|20.8|20.74|20.66|30
1619809200000|2021-04-30 19:00:00|20.87|20.79|20.83|20.75|20.87|20.79|20.75|20.67|71
1619809500000|2021-04-30 19:05:00|20.81|20.73|20.89|20.81|20.93|20.85|20.8|20.72|18
1619809800000|2021-04-30 19:10:00|20.88|20.8|20.93|20.85|20.98|20.9|20.86|20.78|44
1619810100000|2021-04-30 19:15:00|20.98|20.9|20.97|20.89|21.01|20.93|20.93|20.85|78
1619810400000|2021-04-30 19:20:00|20.94|20.86|20.92|20.84|20.97|20.89|20.88|20.8|80
1619810700000|2021-04-30 19:25:00|20.91|20.83|20.88|20.8|20.91|20.83|20.84|20.76|57
1619811000000|2021-04-30 19:30:00|20.87|20.79|20.91|20.83|20.96|20.88|20.84|20.76|75
1619811300000|2021-04-30 19:35:00|20.87|20.79|20.9|20.82|20.91|20.83|20.86|20.78|37
1619811600000|2021-04-30 19:40:00|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|7
1619811900000|2021-04-30 19:45:00|20.95|20.87|20.85|20.77|20.95|20.87|20.85|20.77|125
1619812200000|2021-04-30 19:50:00|20.88|20.8|20.87|20.79|20.89|20.81|20.84|20.76|11
1619812500000|2021-04-30 19:55:00|20.85|20.77|20.96|20.71|20.96|20.82|20.82|20.71|46
1620000900000|2021-05-03 00:15:00|20.9|20.65|20.8|20.72|20.9|20.73|20.8|20.65|0
1620001800000|2021-05-03 00:30:00|20.87|20.62|20.75|20.67|20.87|20.68|20.75|20.61|0
1620002100000|2021-05-03 00:35:00|20.81|20.56|20.75|20.67|20.81|20.67|20.74|20.56|0
1620002400000|2021-05-03 00:40:00|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1620003000000|2021-05-03 00:50:00|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1620003300000|2021-05-03 00:55:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1620003900000|2021-05-03 01:05:00|20.76|20.51|20.77|20.52|20.77|20.52|20.76|20.51|1
1620004500000|2021-05-03 01:15:00|20.76|20.51|20.74|20.49|20.77|20.52|20.74|20.49|1
1620004800000|2021-05-03 01:20:00|20.76|20.51|20.74|20.49|20.76|20.51|20.74|20.49|1
1620005100000|2021-05-03 01:25:00|20.75|20.5|20.76|20.51|20.77|20.52|20.75|20.5|1
1620005400000|2021-05-03 01:30:00|20.69|20.61|20.74|20.66|20.78|20.66|20.69|20.51|1
1620005700000|2021-05-03 01:35:00|20.72|20.64|20.77|20.52|20.77|20.64|20.7|20.52|0
1620006000000|2021-05-03 01:40:00|20.7|20.62|20.7|20.62|20.77|20.64|20.7|20.52|0
1620006300000|2021-05-03 01:45:00|20.72|20.64|20.82|20.57|20.84|20.64|20.72|20.57|1
1620006600000|2021-05-03 01:50:00|20.84|20.59|20.82|20.57|20.84|20.59|20.82|20.57|1
1620007200000|2021-05-03 02:00:00|20.72|20.64|20.85|20.6|20.85|20.67|20.72|20.57|3
1620007500000|2021-05-03 02:05:00|20.8|20.72|20.87|20.62|20.9|20.72|20.8|20.62|0
1620007800000|2021-05-03 02:10:00|20.8|20.72|20.8|20.72|20.87|20.72|20.8|20.62|0
1620008100000|2021-05-03 02:15:00|20.9|20.65|20.78|20.7|20.9|20.72|20.78|20.6|1
1620009000000|2021-05-03 02:30:00|||||||||1
1620009300000|2021-05-03 02:35:00|||||||||1
1620009900000|2021-05-03 02:45:00|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|1
1620010200000|2021-05-03 02:50:00|20.86|20.61|20.86|20.61|20.86|20.61|20.86|20.61|1
1620010500000|2021-05-03 02:55:00|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1620010800000|2021-05-03 03:00:00|20.82|20.57|20.81|20.56|20.82|20.57|20.81|20.56|1
1620011100000|2021-05-03 03:05:00|20.82|20.57|20.81|20.56|20.86|20.61|20.81|20.52|1
1620011700000|2021-05-03 03:15:00|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|1
1620012000000|2021-05-03 03:20:00|20.81|20.56|20.82|20.57|20.82|20.65|20.73|20.53|2
1620012300000|2021-05-03 03:25:00|20.81|20.56|20.82|20.57|20.82|20.57|20.81|20.56|0
1620012600000|2021-05-03 03:30:00|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1620012900000|2021-05-03 03:35:00|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|1
1620013200000|2021-05-03 03:40:00|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1620013500000|2021-05-03 03:45:00|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|1
1620013800000|2021-05-03 03:50:00|20.81|20.56|20.8|20.55|20.81|20.56|20.8|20.55|1
1620014100000|2021-05-03 03:55:00|20.77|20.52|20.8|20.55|20.8|20.55|20.77|20.52|0
1620014400000|2021-05-03 04:00:00|20.81|20.56|20.8|20.55|20.81|20.56|20.8|20.55|1
1620014700000|2021-05-03 04:05:00|20.81|20.56|20.8|20.55|20.81|20.56|20.8|20.55|1
1620015000000|2021-05-03 04:10:00|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1620015300000|2021-05-03 04:15:00|20.8|20.55|20.8|20.55|20.81|20.56|20.8|20.55|1
1620015900000|2021-05-03 04:25:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|1
1620016200000|2021-05-03 04:30:00|20.8|20.55|20.7|20.62|20.8|20.62|20.7|20.55|1
1620016800000|2021-05-03 04:40:00|20.76|20.51|20.7|20.62|20.8|20.62|20.7|20.51|1
1620017100000|2021-05-03 04:45:00|20.76|20.51|20.79|20.54|20.79|20.54|20.76|20.51|1
1620017700000|2021-05-03 04:55:00|20.77|20.52|20.77|20.52|20.77|20.52|20.77|20.52|1
1620018000000|2021-05-03 05:00:00|20.79|20.54|20.77|20.52|20.79|20.54|20.77|20.52|1
1620018600000|2021-05-03 05:10:00|20.79|20.54|20.77|20.52|20.79|20.54|20.77|20.52|1
1620018900000|2021-05-03 05:15:00|20.76|20.51|20.8|20.55|20.81|20.62|20.7|20.51|1
1620019200000|2021-05-03 05:20:00|20.79|20.54|20.8|20.55|20.8|20.55|20.79|20.54|0
1620019500000|2021-05-03 05:25:00|20.79|20.54|20.7|20.62|20.82|20.62|20.7|20.52|2
1620019800000|2021-05-03 05:30:00|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|0
1620020100000|2021-05-03 05:35:00|20.74|20.66|20.76|20.68|20.86|20.68|20.74|20.59|1
1620020400000|2021-05-03 05:40:00|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1620020700000|2021-05-03 05:45:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|1
1620021300000|2021-05-03 05:55:00|20.84|20.59|20.73|20.65|20.84|20.68|20.73|20.59|5
1620021600000|2021-05-03 06:00:00|20.74|20.66|20.76|20.68|20.78|20.7|20.74|20.66|24
1620021900000|2021-05-03 06:05:00|20.73|20.65|20.74|20.66|20.76|20.68|20.69|20.61|27
1620022200000|2021-05-03 06:10:00|20.73|20.65|20.73|20.65|20.74|20.66|20.7|20.62|182
1620022500000|2021-05-03 06:15:00|20.76|20.68|20.74|20.66|20.76|20.68|20.73|20.65|125
1620022800000|2021-05-03 06:20:00|20.73|20.65|20.71|20.63|20.74|20.66|20.71|20.63|0
1620023100000|2021-05-03 06:25:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|169
1620023400000|2021-05-03 06:30:00|20.65|20.57|20.65|20.57|20.67|20.59|20.65|20.57|105
1620023700000|2021-05-03 06:35:00|20.67|20.59|20.64|20.56|20.67|20.59|20.63|20.55|70
1620024000000|2021-05-03 06:40:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1620024300000|2021-05-03 06:45:00|20.6|20.52|20.58|20.5|20.62|20.54|20.58|20.5|145
1620024600000|2021-05-03 06:50:00|20.55|20.47|20.57|20.49|20.58|20.5|20.55|20.47|230
1620024900000|2021-05-03 06:55:00|20.58|20.5|20.55|20.47|20.58|20.5|20.55|20.47|1
1620025200000|2021-05-03 07:00:00|20.5|20.42|20.48|20.4|20.53|20.45|20.48|20.4|212
1620025500000|2021-05-03 07:05:00|20.52|20.44|20.46|20.38|20.54|20.46|20.43|20.35|151
1620025800000|2021-05-03 07:10:00|20.45|20.37|20.48|20.4|20.48|20.4|20.45|20.37|29
1620026100000|2021-05-03 07:15:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|47
1620026400000|2021-05-03 07:20:00|20.43|20.35|20.28|20.2|20.43|20.35|20.28|20.2|647
1620026700000|2021-05-03 07:25:00|20.25|20.17|20.28|20.2|20.33|20.25|20.24|20.16|190
1620027000000|2021-05-03 07:30:00|20.26|20.18|20.28|20.2|20.3|20.22|20.23|20.15|139
1620027300000|2021-05-03 07:35:00|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|54
1620027600000|2021-05-03 07:40:00|20.26|20.18|20.28|20.2|20.29|20.21|20.26|20.18|107
1620027900000|2021-05-03 07:45:00|20.25|20.17|20.25|20.17|20.26|20.18|20.23|20.15|22
1620028200000|2021-05-03 07:50:00|20.24|20.16|20.25|20.17|20.28|20.2|20.24|20.16|96
1620028500000|2021-05-03 07:55:00|20.26|20.18|20.28|20.2|20.28|20.2|20.25|20.17|42
1620028800000|2021-05-03 08:00:00|20.25|20.17|20.33|20.25|20.33|20.25|20.25|20.17|80
1620029100000|2021-05-03 08:05:00|20.3|20.22|20.28|20.2|20.31|20.23|20.28|20.2|96
1620029400000|2021-05-03 08:10:00|20.26|20.18|20.31|20.23|20.33|20.25|20.25|20.17|61
1620029700000|2021-05-03 08:15:00|20.3|20.22|20.33|20.25|20.33|20.25|20.3|20.22|2
1620030000000|2021-05-03 08:20:00|20.36|20.28|20.38|20.3|20.38|20.3|20.35|20.27|95
1620030300000|2021-05-03 08:25:00|20.35|20.27|20.35|20.27|20.38|20.3|20.35|20.27|371
1620030600000|2021-05-03 08:30:00|20.38|20.3|20.38|20.3|20.38|20.3|20.35|20.27|31
1620030900000|2021-05-03 08:35:00|20.39|20.31|20.43|20.35|20.45|20.37|20.38|20.3|208
1620031200000|2021-05-03 08:40:00|||||||||14
1620031500000|2021-05-03 08:45:00|20.41|20.33|20.38|20.3|20.41|20.33|20.38|20.3|121
1620031800000|2021-05-03 08:50:00|20.4|20.32|20.41|20.33|20.43|20.35|20.4|20.32|52
1620032100000|2021-05-03 08:55:00|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|14
1620032400000|2021-05-03 09:00:00|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|100
1620032700000|2021-05-03 09:05:00|20.5|20.42|20.5|20.42|20.53|20.45|20.5|20.42|248
1620033000000|2021-05-03 09:10:00|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|137
1620033300000|2021-05-03 09:15:00|20.58|20.5|20.55|20.47|20.58|20.5|20.55|20.47|108
1620033600000|2021-05-03 09:20:00|20.58|20.5|20.6|20.52|20.63|20.55|20.58|20.5|208
1620033900000|2021-05-03 09:25:00|20.59|20.51|20.71|20.63|20.72|20.64|20.59|20.51|152
1620034200000|2021-05-03 09:30:00|20.72|20.64|20.91|20.83|20.91|20.83|20.72|20.64|418
1620034500000|2021-05-03 09:35:00|20.89|20.81|20.81|20.73|20.91|20.83|20.77|20.69|198
1620034800000|2021-05-03 09:40:00|20.83|20.75|20.88|20.8|20.88|20.8|20.83|20.75|96
1620035100000|2021-05-03 09:45:00|20.87|20.79|20.76|20.68|20.87|20.79|20.76|20.68|71
1620035400000|2021-05-03 09:50:00|20.78|20.7|20.73|20.65|20.78|20.7|20.73|20.65|19
1620035700000|2021-05-03 09:55:00|20.7|20.62|20.65|20.57|20.7|20.62|20.65|20.57|137
1620036000000|2021-05-03 10:00:00|20.7|20.62|20.65|20.57|20.7|20.62|20.65|20.57|66
1620036300000|2021-05-03 10:05:00|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|86
1620036600000|2021-05-03 10:10:00|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|130
1620036900000|2021-05-03 10:15:00|20.64|20.56|20.57|20.49|20.64|20.56|20.57|20.49|54
1620037200000|2021-05-03 10:20:00|20.55|20.47|20.53|20.45|20.58|20.5|20.53|20.45|72
1620037500000|2021-05-03 10:25:00|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|20
1620037800000|2021-05-03 10:30:00|20.52|20.44|20.48|20.4|20.52|20.44|20.45|20.37|84
1620038100000|2021-05-03 10:35:00|20.45|20.37|20.4|20.32|20.45|20.37|20.4|20.32|40
1620038400000|2021-05-03 10:40:00|20.38|20.3|20.35|20.27|20.38|20.3|20.33|20.25|135
1620038700000|2021-05-03 10:45:00|20.33|20.25|20.38|20.3|20.38|20.3|20.33|20.25|73
1620039000000|2021-05-03 10:50:00|20.36|20.28|20.4|20.32|20.4|20.32|20.35|20.27|153
1620039300000|2021-05-03 10:55:00|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|25
1620039600000|2021-05-03 11:00:00|20.38|20.3|20.35|20.27|20.38|20.3|20.33|20.25|72
1620039900000|2021-05-03 11:05:00|20.38|20.3|20.38|20.3|20.4|20.32|20.38|20.3|253
1620040200000|2021-05-03 11:10:00|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|0
1620040500000|2021-05-03 11:15:00|20.34|20.26|20.33|20.25|20.35|20.27|20.33|20.25|18
1620040800000|2021-05-03 11:20:00|20.3|20.22|20.29|20.21|20.33|20.25|20.28|20.2|52
1620041100000|2021-05-03 11:25:00|20.28|20.2|20.25|20.17|20.28|20.2|20.2|20.12|108
1620041400000|2021-05-03 11:30:00|20.24|20.16|20.25|20.17|20.25|20.17|20.2|20.12|71
1620041700000|2021-05-03 11:35:00|20.28|20.2|20.28|20.2|20.28|20.2|20.25|20.17|26
1620042000000|2021-05-03 11:40:00|20.29|20.21|20.33|20.25|20.33|20.25|20.29|20.21|8
1620042300000|2021-05-03 11:45:00|20.32|20.24|20.29|20.21|20.33|20.25|20.29|20.21|17
1620042600000|2021-05-03 11:50:00|20.3|20.22|20.27|20.19|20.33|20.25|20.25|20.17|101
1620042900000|2021-05-03 11:55:00|20.25|20.17|20.28|20.2|20.3|20.22|20.25|20.17|31
1620043200000|2021-05-03 12:00:00|20.27|20.19|20.28|20.2|20.29|20.21|20.25|20.17|1
1620043500000|2021-05-03 12:05:00|20.25|20.17|20.3|20.22|20.3|20.22|20.25|20.17|50
1620043800000|2021-05-03 12:10:00|20.29|20.21|20.3|20.22|20.31|20.23|20.29|20.21|42
1620044100000|2021-05-03 12:15:00|20.31|20.23|20.33|20.25|20.35|20.27|20.31|20.23|84
1620044400000|2021-05-03 12:20:00|20.28|20.2|20.33|20.25|20.33|20.25|20.28|20.2|50
1620044700000|2021-05-03 12:25:00|20.34|20.26|20.35|20.27|20.35|20.27|20.33|20.25|157
1620045000000|2021-05-03 12:30:00|20.37|20.29|20.4|20.32|20.4|20.32|20.37|20.29|93
1620045300000|2021-05-03 12:35:00|20.43|20.35|20.4|20.32|20.45|20.37|20.4|20.32|41
1620045600000|2021-05-03 12:40:00|20.42|20.34|20.4|20.32|20.43|20.35|20.4|20.32|11
1620045900000|2021-05-03 12:45:00|||||||||20
1620046200000|2021-05-03 12:50:00|20.38|20.3|20.4|20.32|20.4|20.32|20.37|20.29|54
1620046500000|2021-05-03 12:55:00|20.45|20.37|20.43|20.35|20.45|20.37|20.35|20.27|217
1620046800000|2021-05-03 13:00:00|20.4|20.32|20.4|20.32|20.43|20.35|20.4|20.32|57
1620047100000|2021-05-03 13:05:00|20.43|20.35|20.42|20.34|20.43|20.35|20.4|20.32|111
1620047400000|2021-05-03 13:10:00|20.4|20.32|20.4|20.32|20.42|20.34|20.4|20.32|80
1620047700000|2021-05-03 13:15:00|20.38|20.3|20.35|20.27|20.38|20.3|20.35|20.27|146
1620048300000|2021-05-03 13:25:00|20.32|20.24|20.3|20.22|20.33|20.25|20.3|20.22|16
1620048600000|2021-05-03 13:30:00|20.32|20.24|20.3|20.22|20.35|20.27|20.3|20.22|435
1620048900000|2021-05-03 13:35:00|20.33|20.25|20.4|20.32|20.43|20.35|20.3|20.22|303
1620049200000|2021-05-03 13:40:00|20.42|20.34|20.33|20.25|20.42|20.34|20.3|20.22|182
1620049500000|2021-05-03 13:45:00|20.3|20.22|20.25|20.17|20.35|20.27|20.25|20.17|704
1620049800000|2021-05-03 13:50:00|20.24|20.16|20.22|20.14|20.28|20.2|20.18|20.1|300
1620050100000|2021-05-03 13:55:00|20.2|20.12|20.23|20.15|20.23|20.15|20.15|20.07|160
1620050400000|2021-05-03 14:00:00|20.25|20.17|20.33|20.25|20.33|20.25|20.23|20.15|201
1620050700000|2021-05-03 14:05:00|20.3|20.22|20.23|20.15|20.33|20.25|20.18|20.1|90
1620051000000|2021-05-03 14:10:00|20.24|20.16|20.23|20.15|20.24|20.16|20.18|20.1|156
1620051300000|2021-05-03 14:15:00|20.19|20.11|20.18|20.1|20.19|20.11|20.15|20.07|170
1620051600000|2021-05-03 14:20:00|20.2|20.12|20.23|20.15|20.23|20.15|20.18|20.1|157
1620051900000|2021-05-03 14:25:00|20.22|20.14|20.25|20.17|20.28|20.2|20.18|20.1|94
1620052200000|2021-05-03 14:30:00|20.27|20.19|20.15|20.07|20.28|20.2|20.15|20.07|274
1620052500000|2021-05-03 14:35:00|20.13|20.05|20.15|20.07|20.15|20.07|20.08|20|148
1620052800000|2021-05-03 14:40:00|20.14|20.06|20.15|20.07|20.15|20.07|20.1|20.02|45
1620053100000|2021-05-03 14:45:00|20.18|20.1|20.15|20.07|20.18|20.1|20.1|20.02|253
1620053400000|2021-05-03 14:50:00|20.1|20.02|20.2|20.12|20.25|20.17|20.1|20.02|555
1620053700000|2021-05-03 14:55:00|20.22|20.14|20.2|20.12|20.22|20.14|20.15|20.07|141
1620054000000|2021-05-03 15:00:00|20.22|20.14|20.25|20.17|20.25|20.17|20.18|20.1|383
1620054300000|2021-05-03 15:05:00|20.24|20.16|20.19|20.11|20.25|20.17|20.18|20.1|769
1620054600000|2021-05-03 15:10:00|20.22|20.14|20.31|20.23|20.31|20.23|20.18|20.1|698
1620054900000|2021-05-03 15:15:00|20.28|20.2|20.28|20.2|20.31|20.23|20.26|20.18|613
1620055200000|2021-05-03 15:20:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|546
1620055500000|2021-05-03 15:25:00|20.31|20.23|20.36|20.28|20.36|20.28|20.31|20.23|871
1620055800000|2021-05-03 15:30:00|20.34|20.26|20.18|20.1|20.34|20.26|20.18|20.1|185
1620056100000|2021-05-03 15:35:00|20.21|20.13|20.18|20.1|20.21|20.13|20.17|20.09|40
1620056400000|2021-05-03 15:40:00|20.16|20.08|20.13|20.05|20.18|20.1|20.12|20.04|89
1620056700000|2021-05-03 15:45:00|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|46
1620057000000|2021-05-03 15:50:00|20.12|20.04|20.23|20.15|20.23|20.15|20.12|20.04|23
1620057300000|2021-05-03 15:55:00|20.21|20.13|20.13|20.05|20.21|20.13|20.08|20|128
1620057600000|2021-05-03 16:00:00|20.12|20.04|20.13|20.05|20.17|20.09|20.1|20.02|0
1620057900000|2021-05-03 16:05:00|20.12|20.04|20.18|20.1|20.18|20.1|20.11|20.03|3
1620058200000|2021-05-03 16:10:00|20.21|20.13|20.18|20.1|20.21|20.13|20.17|20.09|29
1620058500000|2021-05-03 16:15:00|20.17|20.09|20.17|20.09|20.21|20.13|20.15|20.07|5
1620058800000|2021-05-03 16:20:00|20.18|20.1|20.2|20.12|20.21|20.13|20.13|20.05|22
1620059100000|2021-05-03 16:25:00|20.21|20.13|20.21|20.13|20.22|20.14|20.16|20.08|2
1620059400000|2021-05-03 16:30:00|20.22|20.14|20.26|20.18|20.3|20.22|20.21|20.13|1
1620059700000|2021-05-03 16:35:00|20.27|20.19|20.32|20.24|20.35|20.27|20.27|20.19|8
1620060000000|2021-05-03 16:40:00|20.33|20.25|20.33|20.25|20.35|20.27|20.28|20.2|10
1620060300000|2021-05-03 16:45:00|20.35|20.27|20.31|20.23|20.35|20.27|20.31|20.23|0
1620060600000|2021-05-03 16:50:00|20.28|20.2|20.25|20.17|20.28|20.2|20.25|20.17|0
1620060900000|2021-05-03 16:55:00|20.26|20.18|20.22|20.14|20.26|20.18|20.22|20.14|3
1620061200000|2021-05-03 17:00:00|20.23|20.15|20.21|20.13|20.25|20.17|20.17|20.09|7
1620061500000|2021-05-03 17:05:00|20.18|20.1|20.16|20.08|20.18|20.1|20.12|20.04|5
1620061800000|2021-05-03 17:10:00|20.18|20.1|20.16|20.08|20.2|20.12|20.16|20.08|0
1620062100000|2021-05-03 17:15:00|20.17|20.09|20.16|20.08|20.17|20.09|20.15|20.07|0
1620062400000|2021-05-03 17:20:00|20.13|20.05|20.2|20.12|20.2|20.12|20.11|20.03|3
1620062700000|2021-05-03 17:25:00|20.21|20.13|20.19|20.11|20.24|20.16|20.17|20.09|30
1620063000000|2021-05-03 17:30:00|20.2|20.12|20.21|20.13|20.24|20.16|20.2|20.12|51
1620063300000|2021-05-03 17:35:00|20.22|20.14|20.19|20.11|20.24|20.16|20.19|20.11|19
1620063600000|2021-05-03 17:40:00|20.2|20.12|20.15|20.07|20.2|20.12|20.12|20.04|0
1620063900000|2021-05-03 17:45:00|20.14|20.06|20.15|20.07|20.16|20.08|20.12|20.04|0
1620064200000|2021-05-03 17:50:00|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|0
1620064500000|2021-05-03 17:55:00|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|3
1620064800000|2021-05-03 18:00:00|20.12|20.04|20.14|20.06|20.14|20.06|20.1|20.02|4
1620065100000|2021-05-03 18:05:00|20.11|20.03|20.07|19.99|20.11|20.03|20.07|19.99|0
1620065400000|2021-05-03 18:10:00|20.09|20.01|20.09|20.01|20.09|20.01|20.07|19.99|0
1620065700000|2021-05-03 18:15:00|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|34
1620066000000|2021-05-03 18:20:00|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|1
1620066300000|2021-05-03 18:25:00|20.09|20.01|20.02|19.94|20.09|20.01|19.99|19.91|3
1620066600000|2021-05-03 18:30:00|20.01|19.93|19.99|19.91|20.01|19.93|19.96|19.88|2
1620066900000|2021-05-03 18:35:00|20.01|19.93|20.04|19.96|20.04|19.96|19.99|19.91|12
1620067200000|2021-05-03 18:40:00|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|11
1620067500000|2021-05-03 18:45:00|19.99|19.91|19.99|19.91|20|19.92|19.99|19.91|0
1620068100000|2021-05-03 18:55:00|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|1
1620068400000|2021-05-03 19:00:00|20|19.92|20.01|19.93|20.01|19.93|20|19.92|1
1620068700000|2021-05-03 19:05:00|20.05|19.97|20.01|19.93|20.05|19.97|20|19.92|7
1620069000000|2021-05-03 19:10:00|20|19.92|20|19.92|20.02|19.94|19.99|19.91|1
1620069300000|2021-05-03 19:15:00|20.01|19.93|20.05|19.97|20.06|19.98|20|19.92|1
1620069600000|2021-05-03 19:20:00|20.07|19.99|20.09|20.01|20.09|20.01|20.04|19.96|1
1620069900000|2021-05-03 19:25:00|20.07|19.99|20.04|19.96|20.09|20.01|20.04|19.96|0
1620070200000|2021-05-03 19:30:00|20.05|19.97|20.04|19.96|20.06|19.98|20.04|19.96|0
1620070500000|2021-05-03 19:35:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|17
1620070800000|2021-05-03 19:40:00|20.09|20.01|20.07|19.99|20.09|20.01|20.05|19.97|4
1620071100000|2021-05-03 19:45:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1620071400000|2021-05-03 19:50:00|20.07|19.99|20.13|20.05|20.15|20.07|20.07|19.99|2
1620071700000|2021-05-03 19:55:00|20.14|20.06|20.01|19.93|20.14|20.06|20.01|19.93|23
1620072000000|2021-05-03 20:00:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1620087300000|2021-05-04 00:15:00|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1620087600000|2021-05-04 00:20:00|20.16|19.91|20.2|19.95|20.2|19.95|20.16|19.91|0
1620088500000|2021-05-04 00:35:00|20.16|19.91|20.16|19.91|20.16|19.91|20.16|19.91|0
1620088800000|2021-05-04 00:40:00|20.18|19.93|20.19|19.94|20.2|19.95|20.16|19.91|0
1620089100000|2021-05-04 00:45:00|20.16|19.91|20.16|19.91|20.19|19.94|20.16|19.91|0
1620089400000|2021-05-04 00:50:00|20.19|19.94|20.19|19.94|20.19|19.94|20.19|19.94|0
1620090000000|2021-05-04 01:00:00|20.2|19.95|20.19|19.94|20.2|19.95|20.19|19.94|0
1620090300000|2021-05-04 01:05:00|20.2|19.95|20.2|19.95|20.2|19.95|20.19|19.94|0
1620090900000|2021-05-04 01:15:00|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|0
1620091200000|2021-05-04 01:20:00|20.27|19.97|20.3|20.05|20.3|20.05|20.22|19.95|0
1620091500000|2021-05-04 01:25:00|||||||||1
1620091800000|2021-05-04 01:30:00|20.19|20.11|20.25|20|20.28|20.11|20.19|20|0
1620092100000|2021-05-04 01:35:00|20.3|20.02|20.3|20|20.3|20.13|20.21|19.99|0
1620092400000|2021-05-04 01:40:00|20.27|20.02|20.3|20.05|20.3|20.05|20.27|20|0
1620096600000|2021-05-04 02:50:00|20.25|20|20.25|20|20.25|20|20.25|20|0
1620098100000|2021-05-04 03:15:00|20.29|20.04|20.29|20.04|20.29|20.04|20.29|20.04|0
1620098400000|2021-05-04 03:20:00|20.3|20.05|20.3|20.05|20.3|20.05|20.3|20.05|0
1620098700000|2021-05-04 03:25:00|20.19|20.11|20.25|20|20.25|20.11|20.19|20|0
1620099300000|2021-05-04 03:35:00|20.26|20.01|20.26|20.01|20.26|20.01|20.26|20.01|0
1620101100000|2021-05-04 04:05:00|20.24|19.99|20.26|20.01|20.26|20.01|20.24|19.99|0
1620102600000|2021-05-04 04:30:00|20.24|19.99|20.26|20.01|20.26|20.01|20.24|19.99|1
1620106200000|2021-05-04 05:30:00|20.27|20.02|20.27|20.02|20.27|20.02|20.27|20.02|0
1620106800000|2021-05-04 05:40:00|20.17|20.09|20.22|19.97|20.22|20.09|20.15|19.97|0
1620107100000|2021-05-04 05:45:00|20.15|20.07|20.22|19.97|20.22|20.07|20.15|19.97|0
1620107400000|2021-05-04 05:50:00|20.15|20.07|20.22|19.97|20.23|20.07|20.13|19.97|0
1620107700000|2021-05-04 05:55:00|20.15|20.07|20.22|19.97|20.22|20.07|20.13|19.97|0
1620108000000|2021-05-04 06:00:00|20.15|20.07|20.15|20.07|20.27|20.09|20.15|20|0
1620108300000|2021-05-04 06:05:00|20.13|20.05|20.06|19.98|20.14|20.06|20.06|19.98|0
1620108900000|2021-05-04 06:15:00|20.07|19.99|20.1|20.02|20.1|20.02|20.07|19.99|0
1620109200000|2021-05-04 06:20:00|20.11|20.03|20.15|20.07|20.16|20.08|20.11|20.03|11
1620109500000|2021-05-04 06:25:00|20.16|20.08|20.13|20.05|20.16|20.08|20.12|20.04|0
1620109800000|2021-05-04 06:30:00|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|0
1620110100000|2021-05-04 06:35:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1620110400000|2021-05-04 06:40:00|20.14|20.06|20.14|20.06|20.17|20.09|20.12|20.04|12
1620110700000|2021-05-04 06:45:00|20.15|20.07|20.15|20.07|20.15|20.07|20.14|20.06|10
1620111000000|2021-05-04 06:50:00|20.13|20.05|20.1|20.02|20.13|20.05|20.1|20.02|29
1620111300000|2021-05-04 06:55:00|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|11
1620111600000|2021-05-04 07:00:00|20.05|19.97|20|19.92|20.07|19.99|19.95|19.87|82
1620111900000|2021-05-04 07:05:00|20.01|19.93|19.95|19.87|20.06|19.98|19.95|19.87|63
1620112200000|2021-05-04 07:10:00|19.96|19.88|19.91|19.83|19.97|19.89|19.9|19.82|506
1620112500000|2021-05-04 07:15:00|19.92|19.84|19.9|19.82|19.95|19.87|19.9|19.82|24
1620112800000|2021-05-04 07:20:00|19.91|19.83|19.97|19.89|19.97|19.89|19.9|19.82|122
1620113100000|2021-05-04 07:25:00|20|19.92|19.92|19.84|20.05|19.97|19.92|19.84|153
1620113400000|2021-05-04 07:30:00|19.95|19.87|20.07|19.99|20.07|19.99|19.92|19.84|505
1620113700000|2021-05-04 07:35:00|20.1|20.02|20.15|20.07|20.15|20.07|20.07|19.99|235
1620114000000|2021-05-04 07:40:00|20.16|20.08|20.2|20.12|20.22|20.14|20.15|20.07|414
1620114300000|2021-05-04 07:45:00|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|95
1620114600000|2021-05-04 07:50:00|20.19|20.11|20.1|20.02|20.2|20.12|20.1|20.02|179
1620115200000|2021-05-04 08:00:00|20.12|20.04|20.11|20.03|20.17|20.09|20.1|20.02|58
1620115500000|2021-05-04 08:05:00|20.1|20.02|20.1|20.02|20.12|20.04|20.05|19.97|34
1620115800000|2021-05-04 08:10:00|20.09|20.01|20.1|20.02|20.1|20.02|20.08|20|18
1620116100000|2021-05-04 08:15:00|20.12|20.04|20.1|20.02|20.15|20.07|20.05|19.97|42
1620116400000|2021-05-04 08:20:00|20.05|19.97|19.98|19.9|20.1|20.02|19.98|19.9|438
1620116700000|2021-05-04 08:25:00|19.99|19.91|20|19.92|20.03|19.95|19.98|19.9|34
1620117000000|2021-05-04 08:30:00|20.03|19.95|20.1|20.02|20.1|20.02|20.01|19.93|199
1620117300000|2021-05-04 08:35:00|20.09|20.01|20.1|20.02|20.15|20.07|20.08|20|21
1620117600000|2021-05-04 08:40:00|20.09|20.01|20.1|20.02|20.12|20.04|20.09|20.01|19
1620117900000|2021-05-04 08:45:00|20.09|20.01|20.05|19.97|20.09|20.01|20.03|19.95|17
1620118200000|2021-05-04 08:50:00|20.04|19.96|20.03|19.95|20.08|20|20|19.92|329
1620118500000|2021-05-04 08:55:00|20.01|19.93|19.98|19.9|20.03|19.95|19.95|19.87|34
1620118800000|2021-05-04 09:00:00|19.99|19.91|20.03|19.95|20.03|19.95|19.98|19.9|16
1620119100000|2021-05-04 09:05:00|20.01|19.93|20.03|19.95|20.03|19.95|19.98|19.9|62
1620119400000|2021-05-04 09:10:00|19.98|19.9|20.03|19.95|20.03|19.95|19.98|19.9|18
1620119700000|2021-05-04 09:15:00|20.05|19.97|20.05|19.97|20.06|19.98|20.03|19.95|104
1620120000000|2021-05-04 09:20:00|20.04|19.96|20.08|20|20.1|20.02|20.04|19.96|56
1620120300000|2021-05-04 09:25:00|||||||||14
1620120600000|2021-05-04 09:30:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|80
1620120900000|2021-05-04 09:35:00|20|19.92|19.98|19.9|20|19.92|19.96|19.88|22
1620121200000|2021-05-04 09:40:00|19.96|19.88|19.95|19.87|19.96|19.88|19.9|19.82|90
1620121500000|2021-05-04 09:45:00|19.98|19.9|19.93|19.85|19.98|19.9|19.9|19.82|172
1620121800000|2021-05-04 09:50:00|19.91|19.83|19.84|19.76|19.91|19.83|19.83|19.75|354
1620122100000|2021-05-04 09:55:00|19.83|19.75|19.84|19.76|19.88|19.8|19.83|19.75|95
1620122400000|2021-05-04 10:00:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1620122700000|2021-05-04 10:05:00|19.8|19.72|19.82|19.74|19.83|19.75|19.8|19.72|127
1620123000000|2021-05-04 10:10:00|19.8|19.72|19.8|19.72|19.83|19.75|19.8|19.72|6
1620123300000|2021-05-04 10:15:00|19.78|19.7|19.8|19.72|19.82|19.74|19.75|19.67|130
1620123900000|2021-05-04 10:25:00|19.81|19.73|19.77|19.69|19.81|19.73|19.76|19.68|41
1620124200000|2021-05-04 10:30:00|19.76|19.68|19.78|19.7|19.81|19.73|19.76|19.68|20
1620124500000|2021-05-04 10:35:00|19.79|19.71|19.81|19.73|19.81|19.73|19.78|19.7|40
1620124800000|2021-05-04 10:40:00|19.82|19.74|19.9|19.82|19.9|19.82|19.82|19.74|175
1620125100000|2021-05-04 10:45:00|19.93|19.85|19.88|19.8|19.93|19.85|19.88|19.8|290
1620125400000|2021-05-04 10:50:00|19.87|19.79|19.83|19.75|19.88|19.8|19.8|19.72|240
1620125700000|2021-05-04 10:55:00|19.82|19.74|19.76|19.68|19.82|19.74|19.76|19.68|11
1620126000000|2021-05-04 11:00:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|20
1620126300000|2021-05-04 11:05:00|19.68|19.6|19.71|19.63|19.71|19.63|19.68|19.6|268
1620126600000|2021-05-04 11:10:00|19.66|19.58|19.71|19.63|19.71|19.63|19.66|19.58|237
1620127200000|2021-05-04 11:20:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|53
1620127500000|2021-05-04 11:25:00|19.72|19.64|19.71|19.63|19.73|19.65|19.71|19.63|106
1620127800000|2021-05-04 11:30:00|19.72|19.64|19.83|19.75|19.83|19.75|19.72|19.64|21
1620128100000|2021-05-04 11:35:00|19.87|19.79|19.95|19.87|19.97|19.89|19.83|19.75|76
1620128400000|2021-05-04 11:40:00|19.97|19.89|20.24|20.16|20.38|20.3|19.97|19.89|1589
1620128700000|2021-05-04 11:45:00|20.25|20.17|20.35|20.27|20.4|20.32|20.24|20.16|339
1620129000000|2021-05-04 11:50:00|20.36|20.28|20.23|20.15|20.39|20.31|20.18|20.1|145
1620129300000|2021-05-04 11:55:00|20.24|20.16|20.35|20.27|20.35|20.27|20.24|20.16|151
1620129600000|2021-05-04 12:00:00|20.38|20.3|20.43|20.35|20.45|20.37|20.38|20.3|345
1620129900000|2021-05-04 12:05:00|20.45|20.37|20.5|20.42|20.55|20.47|20.4|20.32|192
1620130200000|2021-05-04 12:10:00|20.53|20.45|20.58|20.5|20.63|20.55|20.5|20.42|443
1620130500000|2021-05-04 12:15:00|20.6|20.52|20.65|20.57|20.7|20.62|20.58|20.5|881
1620130800000|2021-05-04 12:20:00|20.63|20.55|20.78|20.7|20.79|20.71|20.63|20.55|341
1620131100000|2021-05-04 12:25:00|20.79|20.71|20.81|20.73|20.95|20.87|20.78|20.7|525
1620131400000|2021-05-04 12:30:00|20.83|20.75|20.55|20.47|20.83|20.75|20.55|20.47|528
1620131700000|2021-05-04 12:35:00|20.57|20.49|20.63|20.55|20.68|20.6|20.55|20.47|347
1620132000000|2021-05-04 12:40:00|20.64|20.56|20.76|20.68|20.79|20.71|20.63|20.55|288
1620132300000|2021-05-04 12:45:00|20.78|20.7|20.7|20.62|20.81|20.73|20.7|20.62|178
1620132600000|2021-05-04 12:50:00|20.71|20.63|20.69|20.61|20.75|20.67|20.65|20.57|239
1620132900000|2021-05-04 12:55:00|20.7|20.62|20.74|20.66|20.74|20.66|20.65|20.57|153
1620133200000|2021-05-04 13:00:00|20.73|20.65|20.84|20.76|20.85|20.77|20.73|20.65|192
1620133500000|2021-05-04 13:05:00|20.85|20.77|20.87|20.79|20.96|20.88|20.8|20.72|424
1620133800000|2021-05-04 13:10:00|20.88|20.8|20.82|20.74|20.9|20.82|20.8|20.72|155
1620134100000|2021-05-04 13:15:00|20.8|20.72|20.85|20.77|20.85|20.77|20.78|20.7|78
1620134400000|2021-05-04 13:20:00|20.88|20.8|20.9|20.82|20.93|20.85|20.85|20.77|398
1620134700000|2021-05-04 13:25:00|20.89|20.81|20.65|20.57|20.9|20.82|20.65|20.57|361
1620135000000|2021-05-04 13:30:00|20.68|20.6|20.6|20.52|20.68|20.6|20.46|20.38|1583
1620135300000|2021-05-04 13:35:00|20.59|20.51|20.58|20.5|20.6|20.52|20.48|20.4|224
1620135600000|2021-05-04 13:40:00|20.57|20.49|20.9|20.82|20.9|20.82|20.57|20.49|415
1620135900000|2021-05-04 13:45:00|20.91|20.83|21.12|21.04|21.17|21.09|20.9|20.82|1071
1620136200000|2021-05-04 13:50:00|21.15|21.07|21.3|21.22|21.37|21.29|21.15|21.07|1017
1620136500000|2021-05-04 13:55:00|21.31|21.23|21.4|21.32|21.55|21.47|21.31|21.23|620
1620136800000|2021-05-04 14:00:00|21.44|21.36|21.5|21.42|21.57|21.49|21.4|21.32|823
1620137100000|2021-05-04 14:05:00|21.49|21.41|21.34|21.26|21.57|21.49|21.3|21.22|501
1620137400000|2021-05-04 14:10:00|21.35|21.27|21.51|21.43|21.65|21.57|21.35|21.27|332
1620137700000|2021-05-04 14:15:00|21.52|21.44|21.27|21.19|21.72|21.64|21.27|21.19|794
1620138000000|2021-05-04 14:20:00|21.29|21.21|21.32|21.24|21.45|21.37|21.26|21.18|315
1620138300000|2021-05-04 14:25:00|21.34|21.26|21.22|21.14|21.35|21.27|21.15|21.07|336
1620138600000|2021-05-04 14:30:00|21.24|21.16|21.47|21.39|21.5|21.42|21.24|21.16|352
1620138900000|2021-05-04 14:35:00|21.46|21.38|21.2|21.12|21.49|21.41|21.2|21.12|370
1620139200000|2021-05-04 14:40:00|21.18|21.1|21.32|21.24|21.34|21.26|21.15|21.07|411
1620139500000|2021-05-04 14:45:00|21.3|21.22|21.5|21.42|21.57|21.49|21.3|21.22|631
1620139800000|2021-05-04 14:50:00|21.51|21.43|21.62|21.54|21.7|21.62|21.5|21.42|337
1620140100000|2021-05-04 14:55:00|21.63|21.55|21.67|21.59|21.67|21.59|21.55|21.47|309
1620140400000|2021-05-04 15:00:00|21.68|21.6|21.57|21.49|21.82|21.74|21.52|21.44|1243
1620140700000|2021-05-04 15:05:00|21.58|21.5|21.52|21.44|21.72|21.64|21.5|21.42|1442
1620141000000|2021-05-04 15:10:00|21.53|21.45|22.02|21.94|22.02|21.94|21.5|21.42|1411
1620141300000|2021-05-04 15:15:00|22.04|21.96|21.92|21.84|22.09|22.01|21.89|21.81|1263
1620141600000|2021-05-04 15:20:00|21.94|21.86|21.87|21.79|21.94|21.86|21.78|21.7|1100
1620141900000|2021-05-04 15:25:00|21.89|21.81|21.87|21.79|22.02|21.94|21.84|21.76|1606
1620142200000|2021-05-04 15:30:00|21.85|21.77|21.78|21.7|21.87|21.79|21.67|21.59|909
1620142500000|2021-05-04 15:35:00|21.79|21.71|21.74|21.66|21.79|21.71|21.66|21.58|202
1620142800000|2021-05-04 15:40:00|21.76|21.68|21.78|21.7|21.82|21.74|21.72|21.64|367
1620143100000|2021-05-04 15:45:00|21.77|21.69|21.82|21.74|21.85|21.77|21.76|21.68|613
1620143400000|2021-05-04 15:50:00|21.85|21.77|21.94|21.86|21.97|21.89|21.83|21.75|978
1620143700000|2021-05-04 15:55:00|21.96|21.88|21.83|21.75|21.98|21.9|21.82|21.74|321
1620144000000|2021-05-04 16:00:00|21.87|21.79|21.73|21.65|21.88|21.8|21.7|21.62|49
1620144300000|2021-05-04 16:05:00|21.75|21.67|21.62|21.54|21.8|21.72|21.57|21.49|36
1620144600000|2021-05-04 16:10:00|21.61|21.53|21.52|21.44|21.62|21.54|21.47|21.39|150
1620144900000|2021-05-04 16:15:00|21.54|21.46|21.59|21.51|21.63|21.55|21.5|21.42|77
1620145200000|2021-05-04 16:20:00|21.58|21.5|21.69|21.61|21.69|21.61|21.57|21.49|53
1620145500000|2021-05-04 16:25:00|21.68|21.6|21.65|21.57|21.71|21.63|21.61|21.53|1
1620145800000|2021-05-04 16:30:00|21.66|21.58|21.76|21.68|21.76|21.68|21.62|21.54|2
1620146100000|2021-05-04 16:35:00|21.73|21.65|21.81|21.73|21.82|21.74|21.67|21.59|33
1620146400000|2021-05-04 16:40:00|21.82|21.74|21.93|21.85|21.94|21.86|21.81|21.73|7
1620146700000|2021-05-04 16:45:00|21.94|21.86|21.9|21.82|21.99|21.91|21.86|21.78|44
1620147000000|2021-05-04 16:50:00|21.91|21.83|21.8|21.72|21.91|21.83|21.76|21.68|29
1620147300000|2021-05-04 16:55:00|21.81|21.73|21.78|21.7|21.82|21.74|21.76|21.68|26
1620147600000|2021-05-04 17:00:00|21.79|21.71|21.67|21.59|21.84|21.76|21.65|21.57|32
1620147900000|2021-05-04 17:05:00|21.68|21.6|21.66|21.58|21.76|21.68|21.64|21.56|7
1620148200000|2021-05-04 17:10:00|21.69|21.61|21.59|21.51|21.71|21.63|21.57|21.49|2
1620148500000|2021-05-04 17:15:00|21.57|21.49|21.61|21.53|21.65|21.57|21.5|21.42|19
1620148800000|2021-05-04 17:20:00|21.6|21.52|21.56|21.48|21.65|21.57|21.48|21.4|43
1620149100000|2021-05-04 17:25:00|21.58|21.5|21.54|21.46|21.63|21.55|21.45|21.37|31
1620149400000|2021-05-04 17:30:00|21.55|21.47|21.47|21.39|21.6|21.52|21.44|21.36|36
1620149700000|2021-05-04 17:35:00|21.48|21.4|21.48|21.4|21.5|21.42|21.45|21.37|5
1620150000000|2021-05-04 17:40:00|21.5|21.42|21.65|21.57|21.68|21.6|21.48|21.4|45
1620150300000|2021-05-04 17:45:00|21.66|21.58|21.69|21.61|21.74|21.66|21.6|21.52|46
1620150600000|2021-05-04 17:50:00|21.7|21.62|21.76|21.68|21.81|21.73|21.7|21.62|0
1620150900000|2021-05-04 17:55:00|21.78|21.7|21.62|21.54|21.78|21.7|21.59|21.51|3
1620151200000|2021-05-04 18:00:00|21.64|21.56|21.59|21.51|21.72|21.64|21.59|21.51|0
1620151500000|2021-05-04 18:05:00|21.58|21.5|21.65|21.57|21.67|21.59|21.55|21.47|0
1620151800000|2021-05-04 18:10:00|21.64|21.56|21.44|21.36|21.7|21.56|21.43|21.35|9
1620152100000|2021-05-04 18:15:00|21.46|21.38|21.52|21.44|21.52|21.44|21.44|21.36|18
1620152400000|2021-05-04 18:20:00|21.51|21.43|21.56|21.48|21.59|21.51|21.51|21.43|15
1620152700000|2021-05-04 18:25:00|21.57|21.49|21.63|21.55|21.67|21.59|21.56|21.48|21
1620153000000|2021-05-04 18:30:00|21.61|21.53|21.56|21.48|21.66|21.58|21.54|21.46|44
1620153300000|2021-05-04 18:35:00|21.54|21.46|21.54|21.46|21.56|21.48|21.51|21.43|21
1620153600000|2021-05-04 18:40:00|21.56|21.48|21.43|21.35|21.57|21.49|21.43|21.35|23
1620153900000|2021-05-04 18:45:00|21.41|21.33|21.43|21.35|21.46|21.38|21.38|21.3|5
1620154200000|2021-05-04 18:50:00|21.42|21.34|21.47|21.39|21.47|21.39|21.41|21.33|12
1620154500000|2021-05-04 18:55:00|21.46|21.38|21.46|21.38|21.47|21.39|21.39|21.31|1
1620154800000|2021-05-04 19:00:00|21.47|21.39|21.44|21.36|21.59|21.51|21.42|21.32|12
1620155100000|2021-05-04 19:05:00|21.46|21.38|21.53|21.45|21.6|21.52|21.46|21.38|9
1620155400000|2021-05-04 19:10:00|21.52|21.44|21.56|21.48|21.59|21.51|21.43|21.35|0
1620155700000|2021-05-04 19:15:00|21.57|21.49|21.65|21.57|21.69|21.61|21.53|21.45|2
1620156000000|2021-05-04 19:20:00|21.67|21.59|21.74|21.66|21.77|21.69|21.65|21.57|19
1620156300000|2021-05-04 19:25:00|21.78|21.7|21.68|21.6|21.79|21.71|21.67|21.59|2
1620156600000|2021-05-04 19:30:00|21.69|21.61|21.58|21.5|21.79|21.71|21.58|21.5|1
1620156900000|2021-05-04 19:35:00|21.57|21.49|21.48|21.4|21.62|21.54|21.48|21.4|3
1620157200000|2021-05-04 19:40:00|21.51|21.43|21.58|21.5|21.62|21.54|21.5|21.42|2
1620157500000|2021-05-04 19:45:00|21.59|21.51|21.51|21.43|21.64|21.56|21.51|21.43|0
1620157800000|2021-05-04 19:50:00|21.49|21.41|21.37|21.29|21.49|21.41|21.33|21.25|33
1620158100000|2021-05-04 19:55:00|21.35|21.27|21.32|21.07|21.36|21.28|21.2|21.07|146
1620173700000|2021-05-05 00:15:00|21.43|21.18|21.42|21.17|21.47|21.18|21.4|21.15|0
1620174600000|2021-05-05 00:30:00|21.43|21.18|21.42|21.17|21.43|21.18|21.37|21.12|0
1620174900000|2021-05-05 00:35:00|21.4|21.15|21.38|21.13|21.4|21.15|21.37|21.12|0
1620175200000|2021-05-05 00:40:00|21.39|21.14|21.39|21.14|21.42|21.25|21.33|21.13|0
1620175500000|2021-05-05 00:45:00|21.38|21.13|21.38|21.13|21.38|21.13|21.38|21.13|0
1620175800000|2021-05-05 00:50:00|21.28|21.2|21.3|21.05|21.32|21.2|21.24|21.05|0
1620176100000|2021-05-05 00:55:00|21.32|21.07|21.32|21.07|21.32|21.07|21.3|21.05|0
1620176400000|2021-05-05 01:00:00|21.3|21.05|21.32|21.07|21.32|21.07|21.3|21.05|0
1620176700000|2021-05-05 01:05:00|21.3|21.05|21.3|21.05|21.3|21.05|21.3|21.05|0
1620177900000|2021-05-05 01:25:00|21.31|21.06|21.31|21.06|21.31|21.06|21.31|21.06|0
1620178500000|2021-05-05 01:35:00|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1620178800000|2021-05-05 01:40:00|21.31|21.06|21.18|21.1|21.31|21.1|21.18|21.04|0
1620179100000|2021-05-05 01:45:00|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|0
1620179400000|2021-05-05 01:50:00|21.16|21.08|21.08|21|21.21|21.1|21.08|20.94|1
1620179700000|2021-05-05 01:55:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1620180000000|2021-05-05 02:00:00|21.21|20.96|21.1|21.02|21.21|21.02|21.08|20.96|0
1620180300000|2021-05-05 02:05:00|21.08|21|21.1|21.02|21.1|21.02|21.08|21|0
1620180600000|2021-05-05 02:10:00|21.08|21|21.08|21|21.1|21.02|21.08|21|0
1620181200000|2021-05-05 02:20:00|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1620181500000|2021-05-05 02:25:00|21.1|21.02|21.25|21|21.28|21.08|21.08|20.98|10
1620183000000|2021-05-05 02:50:00|21.24|20.99|21.22|20.97|21.24|20.99|21.22|20.97|0
1620183300000|2021-05-05 02:55:00|21.23|20.98|21.22|20.97|21.23|20.98|21.22|20.97|0
1620183900000|2021-05-05 03:05:00|21.23|20.98|21.24|20.99|21.25|21|21.23|20.98|0
1620184200000|2021-05-05 03:10:00|21.23|20.98|21.22|20.97|21.25|21|21.22|20.97|0
1620185100000|2021-05-05 03:25:00|21.12|21.04|21.22|20.97|21.22|21.04|21.12|20.97|0
1620185400000|2021-05-05 03:30:00|21.23|20.98|21.22|20.97|21.23|20.98|21.22|20.97|0
1620186000000|2021-05-05 03:40:00|21.23|20.98|21.22|20.97|21.24|20.99|21.22|20.97|0
1620186600000|2021-05-05 03:50:00|21.14|21.06|21.24|20.99|21.24|21.06|21.14|20.98|0
1620189000000|2021-05-05 04:30:00|21.22|20.97|21.22|20.97|21.24|20.99|21.22|20.97|0
1620189600000|2021-05-05 04:40:00|21.12|21.04|21.19|20.94|21.22|21.04|21.09|20.94|0
1620189900000|2021-05-05 04:45:00|21.09|21.01|21.24|20.99|21.24|21.01|21.09|20.94|11
1620190200000|2021-05-05 04:50:00|21.23|20.98|21.2|20.95|21.24|20.99|21.19|20.94|0
1620190500000|2021-05-05 04:55:00|21.22|20.97|21.22|20.97|21.22|20.97|21.22|20.97|0
1620190800000|2021-05-05 05:00:00|21.23|20.98|21.22|20.97|21.23|20.98|21.22|20.97|0
1620191100000|2021-05-05 05:05:00|21.23|20.98|21.24|20.99|21.24|20.99|21.23|20.98|0
1620191400000|2021-05-05 05:10:00|21.26|21.01|21.28|21.03|21.3|21.12|21.2|21.01|0
1620191700000|2021-05-05 05:15:00|21.3|21.05|21.34|21.09|21.34|21.16|21.23|21.05|0
1620192000000|2021-05-05 05:20:00|21.38|21.13|21.34|21.09|21.38|21.18|21.23|21.07|4
1620192300000|2021-05-05 05:25:00|21.35|21.1|21.28|21.2|21.35|21.2|21.28|21.09|0
1620192600000|2021-05-05 05:30:00|21.35|21.1|21.34|21.09|21.35|21.1|21.32|21.07|2
1620192900000|2021-05-05 05:35:00|21.32|21.07|21.34|21.09|21.35|21.09|21.32|21.05|0
1620193200000|2021-05-05 05:40:00|21.33|21.08|21.33|21.08|21.33|21.08|21.33|21.08|0
1620193800000|2021-05-05 05:50:00|21.31|21.06|21.3|21.05|21.31|21.06|21.3|21.05|0
1620194100000|2021-05-05 05:55:00|21.2|21.12|21.15|21.07|21.3|21.12|21.15|20.97|0
1620194400000|2021-05-05 06:00:00|21.23|20.98|21.06|20.98|21.24|21.05|21.02|20.94|42
1620194700000|2021-05-05 06:05:00|21.05|20.97|21.07|20.99|21.08|21|21.05|20.97|12
1620195000000|2021-05-05 06:10:00|21.08|21|21.08|21|21.08|21|21.07|20.99|6
1620195300000|2021-05-05 06:15:00|21.12|21.04|21.17|21.09|21.17|21.09|21.12|21.04|39
1620195600000|2021-05-05 06:20:00|21.16|21.08|21.12|21.04|21.17|21.09|21.12|21.04|19
1620195900000|2021-05-05 06:25:00|21.13|21.05|21.18|21.1|21.18|21.1|21.13|21.05|0
1620196200000|2021-05-05 06:30:00|21.21|21.13|21.17|21.09|21.22|21.14|21.17|21.09|41
1620196800000|2021-05-05 06:40:00|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|0
1620197100000|2021-05-05 06:45:00|21.18|21.1|21.19|21.11|21.19|21.11|21.17|21.09|13
1620197400000|2021-05-05 06:50:00|21.18|21.1|21.17|21.09|21.19|21.11|21.17|21.09|42
1620197700000|2021-05-05 06:55:00|21.14|21.06|21.12|21.04|21.16|21.08|21.08|21|133
1620198000000|2021-05-05 07:00:00|21.11|21.03|21.04|20.96|21.12|21.04|20.99|20.91|257
1620198300000|2021-05-05 07:05:00|21.03|20.95|20.99|20.91|21.07|20.99|20.99|20.91|136
1620198600000|2021-05-05 07:10:00|20.97|20.89|20.99|20.91|21.04|20.96|20.97|20.89|1278
1620198900000|2021-05-05 07:15:00|20.98|20.9|20.99|20.91|21.02|20.94|20.92|20.84|478
1620199200000|2021-05-05 07:20:00|20.97|20.89|20.89|20.81|20.97|20.89|20.86|20.78|260
1620199500000|2021-05-05 07:25:00|20.88|20.8|20.84|20.76|20.89|20.81|20.82|20.74|109
1620199800000|2021-05-05 07:30:00|20.83|20.75|20.74|20.66|20.84|20.76|20.74|20.66|214
1620200100000|2021-05-05 07:35:00|20.73|20.65|20.72|20.64|20.79|20.71|20.72|20.64|384
1620200400000|2021-05-05 07:40:00|20.7|20.62|20.72|20.64|20.72|20.64|20.67|20.59|23
1620200700000|2021-05-05 07:45:00|20.69|20.61|20.72|20.64|20.74|20.66|20.67|20.59|48
1620201000000|2021-05-05 07:50:00|20.67|20.59|20.67|20.59|20.68|20.6|20.62|20.54|81
1620201300000|2021-05-05 07:55:00|20.66|20.58|20.72|20.64|20.72|20.64|20.62|20.54|67
1620201600000|2021-05-05 08:00:00|20.68|20.6|20.77|20.69|20.77|20.69|20.64|20.56|90
1620201900000|2021-05-05 08:05:00|20.78|20.7|20.77|20.69|20.8|20.72|20.77|20.69|53
1620202200000|2021-05-05 08:10:00|20.75|20.67|20.72|20.64|20.75|20.67|20.67|20.59|100
1620202500000|2021-05-05 08:15:00|20.7|20.62|20.67|20.59|20.7|20.62|20.67|20.59|41
1620202800000|2021-05-05 08:20:00|20.65|20.57|20.62|20.54|20.67|20.59|20.62|20.54|74
1620203100000|2021-05-05 08:25:00|20.61|20.53|20.6|20.52|20.62|20.54|20.57|20.49|139
1620203400000|2021-05-05 08:30:00|20.61|20.53|20.6|20.52|20.62|20.54|20.55|20.47|88
1620203700000|2021-05-05 08:35:00|20.58|20.5|20.6|20.52|20.6|20.52|20.55|20.47|46
1620204000000|2021-05-05 08:40:00|20.61|20.53|20.67|20.59|20.67|20.59|20.61|20.53|4
1620204300000|2021-05-05 08:45:00|20.66|20.58|20.65|20.57|20.7|20.62|20.65|20.57|45
1620204600000|2021-05-05 08:50:00|20.63|20.55|20.65|20.57|20.65|20.57|20.6|20.52|58
1620204900000|2021-05-05 08:55:00|20.63|20.55|20.66|20.58|20.7|20.62|20.62|20.54|43
1620205200000|2021-05-05 09:00:00|20.68|20.6|20.65|20.57|20.7|20.62|20.65|20.57|36
1620205500000|2021-05-05 09:05:00|20.66|20.58|20.67|20.59|20.7|20.62|20.65|20.57|30
1620205800000|2021-05-05 09:10:00|20.68|20.6|20.68|20.6|20.7|20.62|20.65|20.57|39
1620206100000|2021-05-05 09:15:00|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|189
1620206400000|2021-05-05 09:20:00|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|119
1620206700000|2021-05-05 09:25:00|20.61|20.53|20.72|20.64|20.72|20.64|20.6|20.52|24
1620207000000|2021-05-05 09:30:00|20.71|20.63|20.67|20.59|20.71|20.63|20.67|20.59|76
1620207300000|2021-05-05 09:35:00|20.7|20.62|20.71|20.63|20.72|20.64|20.67|20.59|87
1620207600000|2021-05-05 09:40:00|20.69|20.61|20.72|20.64|20.73|20.65|20.67|20.59|10
1620207900000|2021-05-05 09:45:00|20.73|20.65|20.74|20.66|20.74|20.66|20.72|20.64|35
1620208200000|2021-05-05 09:50:00|20.73|20.65|20.73|20.65|20.77|20.69|20.72|20.64|0
1620208500000|2021-05-05 09:55:00|20.74|20.66|20.77|20.69|20.79|20.71|20.72|20.64|79
1620208800000|2021-05-05 10:00:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|42
1620209100000|2021-05-05 10:05:00|20.8|20.72|20.81|20.73|20.82|20.74|20.8|20.72|53
1620209400000|2021-05-05 10:10:00|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|18
1620209700000|2021-05-05 10:15:00|20.77|20.69|20.77|20.69|20.8|20.72|20.77|20.69|0
1620210000000|2021-05-05 10:20:00|20.75|20.67|20.72|20.64|20.75|20.67|20.72|20.64|62
1620210300000|2021-05-05 10:25:00|20.74|20.66|20.75|20.67|20.75|20.67|20.72|20.64|76
1620210600000|2021-05-05 10:30:00|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|97
1620210900000|2021-05-05 10:35:00|20.67|20.59|20.7|20.62|20.75|20.67|20.67|20.59|47
1620211200000|2021-05-05 10:40:00|20.75|20.67|20.75|20.67|20.75|20.67|20.74|20.66|0
1620211800000|2021-05-05 10:50:00|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|30
1620212100000|2021-05-05 10:55:00|20.73|20.65|20.74|20.66|20.75|20.67|20.73|20.65|210
1620212400000|2021-05-05 11:00:00|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|94
1620212700000|2021-05-05 11:05:00|20.75|20.67|20.8|20.72|20.8|20.72|20.75|20.67|19
1620213000000|2021-05-05 11:10:00|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|46
1620213300000|2021-05-05 11:15:00|||||||||2
1620213600000|2021-05-05 11:20:00|20.81|20.73|20.8|20.72|20.82|20.74|20.8|20.72|22
1620213900000|2021-05-05 11:25:00|20.78|20.7|20.75|20.67|20.79|20.71|20.74|20.66|90
1620214200000|2021-05-05 11:30:00|20.73|20.65|20.73|20.65|20.73|20.65|20.71|20.63|377
1620214500000|2021-05-05 11:35:00|20.7|20.62|20.73|20.65|20.73|20.65|20.7|20.62|37
1620214800000|2021-05-05 11:40:00|||||||||3
1620215100000|2021-05-05 11:45:00|20.75|20.67|20.75|20.67|20.75|20.67|20.74|20.66|0
1620215400000|2021-05-05 11:50:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1620215700000|2021-05-05 11:55:00|||||||||1
1620216000000|2021-05-05 12:00:00|20.72|20.64|20.7|20.62|20.73|20.65|20.7|20.62|18
1620216300000|2021-05-05 12:05:00|20.72|20.64|20.7|20.62|20.73|20.65|20.68|20.6|114
1620216600000|2021-05-05 12:10:00|20.71|20.63|20.7|20.62|20.71|20.63|20.69|20.61|110
1620216900000|2021-05-05 12:15:00|20.69|20.61|20.68|20.6|20.71|20.63|20.63|20.55|264
1620217200000|2021-05-05 12:20:00|20.64|20.56|20.68|20.6|20.68|20.6|20.63|20.55|46
1620217500000|2021-05-05 12:25:00|20.69|20.61|20.68|20.6|20.7|20.62|20.68|20.6|117
1620217800000|2021-05-05 12:30:00|20.69|20.61|20.73|20.65|20.73|20.65|20.69|20.61|13
1620218100000|2021-05-05 12:35:00|20.69|20.61|20.69|20.61|20.73|20.65|20.68|20.6|160
1620218400000|2021-05-05 12:40:00|20.7|20.62|20.68|20.6|20.7|20.62|20.67|20.59|44
1620218700000|2021-05-05 12:45:00|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|7
1620219300000|2021-05-05 12:55:00|20.65|20.57|20.66|20.58|20.68|20.6|20.65|20.57|2
1620219600000|2021-05-05 13:00:00|20.64|20.56|20.56|20.48|20.68|20.6|20.56|20.48|260
1620219900000|2021-05-05 13:05:00|20.57|20.49|20.56|20.48|20.58|20.5|20.51|20.43|406
1620220200000|2021-05-05 13:10:00|20.54|20.46|20.53|20.45|20.56|20.48|20.53|20.45|5
1620220500000|2021-05-05 13:15:00|20.52|20.44|20.55|20.47|20.55|20.47|20.52|20.44|213
1620220800000|2021-05-05 13:20:00|20.53|20.45|20.56|20.48|20.58|20.5|20.53|20.45|357
1620221100000|2021-05-05 13:25:00|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|81
1620221400000|2021-05-05 13:30:00|20.53|20.45|20.53|20.45|20.56|20.48|20.52|20.44|210
1620221700000|2021-05-05 13:35:00|20.54|20.46|20.63|20.55|20.67|20.59|20.53|20.45|454
1620222000000|2021-05-05 13:40:00|20.65|20.57|20.59|20.51|20.65|20.57|20.58|20.5|248
1620222300000|2021-05-05 13:45:00|20.58|20.5|20.53|20.45|20.59|20.51|20.48|20.4|318
1620222600000|2021-05-05 13:50:00|20.52|20.44|20.53|20.45|20.58|20.5|20.46|20.38|74
1620222900000|2021-05-05 13:55:00|20.52|20.44|20.53|20.45|20.58|20.5|20.49|20.41|28
1620223200000|2021-05-05 14:00:00|20.54|20.46|20.84|20.76|20.87|20.79|20.53|20.45|540
1620223500000|2021-05-05 14:05:00|20.87|20.79|20.87|20.79|20.99|20.91|20.83|20.75|870
1620223800000|2021-05-05 14:10:00|20.89|20.81|20.8|20.72|20.94|20.86|20.76|20.68|703
1620224100000|2021-05-05 14:15:00|20.82|20.74|20.85|20.77|20.92|20.84|20.82|20.74|1190
1620224400000|2021-05-05 14:20:00|20.87|20.79|20.97|20.89|21.09|21.01|20.87|20.79|533
1620224700000|2021-05-05 14:25:00|20.96|20.88|20.82|20.74|20.97|20.89|20.79|20.71|502
1620225000000|2021-05-05 14:30:00|20.81|20.73|20.77|20.69|20.83|20.75|20.75|20.67|595
1620225300000|2021-05-05 14:35:00|20.78|20.7|20.82|20.74|20.85|20.77|20.77|20.69|201
1620225600000|2021-05-05 14:40:00|20.77|20.69|20.7|20.62|20.79|20.71|20.65|20.57|102
1620225900000|2021-05-05 14:45:00|20.67|20.59|20.7|20.62|20.7|20.62|20.63|20.55|427
1620226200000|2021-05-05 14:50:00|20.68|20.6|20.66|20.58|20.72|20.64|20.65|20.57|211
1620226500000|2021-05-05 14:55:00|20.65|20.57|20.65|20.57|20.65|20.57|20.62|20.54|591
1620226800000|2021-05-05 15:00:00|20.62|20.54|20.7|20.62|20.75|20.67|20.62|20.54|534
1620227100000|2021-05-05 15:05:00|20.72|20.64|20.57|20.49|20.72|20.64|20.57|20.49|826
1620227400000|2021-05-05 15:10:00|20.6|20.52|20.47|20.39|20.6|20.52|20.45|20.37|604
1620227700000|2021-05-05 15:15:00|20.45|20.37|20.47|20.39|20.47|20.39|20.42|20.34|187
1620228000000|2021-05-05 15:20:00|20.52|20.44|20.55|20.47|20.55|20.47|20.46|20.38|624
1620228300000|2021-05-05 15:25:00|20.5|20.42|20.42|20.34|20.55|20.47|20.42|20.34|1155
1620228600000|2021-05-05 15:30:00|20.45|20.37|20.37|20.29|20.47|20.39|20.37|20.29|286
1620228900000|2021-05-05 15:35:00|20.36|20.28|20.35|20.27|20.37|20.29|20.35|20.27|139
1620229200000|2021-05-05 15:40:00|20.37|20.29|20.47|20.39|20.47|20.39|20.37|20.29|296
1620229500000|2021-05-05 15:45:00|20.46|20.38|20.45|20.37|20.47|20.39|20.45|20.37|88
1620229800000|2021-05-05 15:50:00|20.44|20.36|20.37|20.29|20.44|20.36|20.37|20.29|43
1620230100000|2021-05-05 15:55:00|20.35|20.27|20.34|20.26|20.37|20.29|20.33|20.25|62
1620230400000|2021-05-05 16:00:00|20.33|20.25|20.32|20.24|20.34|20.26|20.31|20.23|200
1620230700000|2021-05-05 16:05:00|20.33|20.25|20.29|20.21|20.33|20.25|20.28|20.2|16
1620231000000|2021-05-05 16:10:00|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|22
1620231300000|2021-05-05 16:15:00|20.32|20.24|20.32|20.24|20.33|20.25|20.27|20.19|198
1620231600000|2021-05-05 16:20:00|20.31|20.23|20.33|20.25|20.33|20.25|20.27|20.19|23
1620231900000|2021-05-05 16:25:00|20.31|20.23|20.32|20.24|20.33|20.25|20.31|20.23|5
1620232200000|2021-05-05 16:30:00|20.31|20.23|20.36|20.28|20.36|20.28|20.31|20.23|4
1620232500000|2021-05-05 16:35:00|20.37|20.29|20.43|20.35|20.43|20.35|20.36|20.28|39
1620232800000|2021-05-05 16:40:00|20.44|20.36|20.48|20.4|20.48|20.4|20.43|20.35|19
1620233100000|2021-05-05 16:45:00|20.43|20.35|20.42|20.34|20.48|20.4|20.38|20.3|14
1620233400000|2021-05-05 16:50:00|20.43|20.35|20.38|20.3|20.43|20.35|20.38|20.3|0
1620233700000|2021-05-05 16:55:00|20.42|20.34|20.53|20.45|20.53|20.45|20.41|20.33|1
1620234000000|2021-05-05 17:00:00|20.52|20.44|20.54|20.46|20.55|20.47|20.44|20.36|8
1620234300000|2021-05-05 17:05:00|20.53|20.45|20.44|20.36|20.53|20.45|20.44|20.36|114
1620234600000|2021-05-05 17:10:00|20.45|20.37|20.45|20.37|20.52|20.44|20.44|20.36|26
1620234900000|2021-05-05 17:15:00|20.4|20.32|20.38|20.3|20.4|20.32|20.35|20.27|11
1620235200000|2021-05-05 17:20:00|20.4|20.32|20.38|20.3|20.4|20.32|20.37|20.29|10
1620235500000|2021-05-05 17:25:00|20.4|20.32|20.38|20.3|20.4|20.32|20.35|20.27|10
1620235800000|2021-05-05 17:30:00|20.37|20.29|20.35|20.27|20.38|20.3|20.3|20.22|0
1620236100000|2021-05-05 17:35:00|20.34|20.26|20.34|20.26|20.39|20.31|20.33|20.25|0
1620236400000|2021-05-05 17:40:00|20.33|20.25|20.37|20.29|20.37|20.29|20.32|20.24|0
1620236700000|2021-05-05 17:45:00|20.38|20.3|20.34|20.26|20.39|20.31|20.33|20.25|0
1620237000000|2021-05-05 17:50:00|20.33|20.25|20.31|20.23|20.34|20.26|20.28|20.2|6
1620237300000|2021-05-05 17:55:00|20.32|20.24|20.35|20.27|20.4|20.32|20.31|20.23|11
1620237600000|2021-05-05 18:00:00|20.33|20.25|20.44|20.36|20.44|20.36|20.33|20.25|2
1620237900000|2021-05-05 18:05:00|20.46|20.38|20.44|20.36|20.47|20.39|20.39|20.31|2
1620238200000|2021-05-05 18:10:00|20.43|20.35|20.33|20.25|20.44|20.36|20.33|20.25|0
1620238500000|2021-05-05 18:15:00|20.36|20.28|20.38|20.3|20.41|20.33|20.33|20.25|1
1620238800000|2021-05-05 18:20:00|20.39|20.31|20.38|20.3|20.44|20.36|20.38|20.3|29
1620239100000|2021-05-05 18:25:00|20.4|20.32|20.32|20.24|20.43|20.35|20.3|20.22|36
1620239400000|2021-05-05 18:30:00|20.33|20.25|20.33|20.25|20.37|20.29|20.31|20.23|15
1620239700000|2021-05-05 18:35:00|20.37|20.29|20.42|20.34|20.42|20.34|20.36|20.28|6
1620240000000|2021-05-05 18:40:00|20.41|20.33|20.44|20.36|20.44|20.36|20.39|20.31|0
1620240300000|2021-05-05 18:45:00|20.43|20.35|20.37|20.29|20.44|20.36|20.36|20.28|0
1620240600000|2021-05-05 18:50:00|20.38|20.3|20.44|20.36|20.46|20.38|20.38|20.3|0
1620240900000|2021-05-05 18:55:00|20.43|20.35|20.51|20.43|20.51|20.43|20.42|20.34|1
1620241200000|2021-05-05 19:00:00|20.52|20.44|20.57|20.49|20.62|20.54|20.51|20.43|1
1620241500000|2021-05-05 19:05:00|20.55|20.47|20.69|20.61|20.7|20.62|20.47|20.39|23
1620241800000|2021-05-05 19:10:00|20.7|20.62|20.7|20.62|20.74|20.66|20.63|20.55|13
1620242100000|2021-05-05 19:15:00|20.71|20.63|20.77|20.69|20.81|20.73|20.71|20.63|13
1620242400000|2021-05-05 19:20:00|20.78|20.7|20.98|20.9|21.03|20.95|20.76|20.68|53
1620242700000|2021-05-05 19:25:00|20.99|20.91|20.86|20.78|21.04|20.96|20.82|20.74|35
1620243000000|2021-05-05 19:30:00|20.87|20.79|20.73|20.65|20.89|20.81|20.72|20.64|2
1620243300000|2021-05-05 19:35:00|20.72|20.64|20.72|20.64|20.77|20.69|20.69|20.61|12
1620243600000|2021-05-05 19:40:00|20.73|20.65|20.72|20.64|20.78|20.7|20.69|20.61|8
1620243900000|2021-05-05 19:45:00|20.71|20.63|20.74|20.66|20.74|20.66|20.67|20.59|8
1620244200000|2021-05-05 19:50:00|20.76|20.68|20.71|20.63|20.81|20.73|20.67|20.59|1
1620244500000|2021-05-05 19:55:00|20.7|20.62|20.61|20.53|20.78|20.7|20.57|20.49|18
1620260100000|2021-05-06 00:15:00|20.76|20.46|20.73|20.48|20.76|20.5|20.72|20.46|0
1620260400000|2021-05-06 00:20:00|20.63|20.55|20.74|20.49|20.76|20.59|20.63|20.49|0
1620261000000|2021-05-06 00:30:00|20.67|20.59|20.74|20.49|20.74|20.59|20.67|20.49|0
1620261300000|2021-05-06 00:35:00|20.67|20.59|20.73|20.48|20.74|20.59|20.67|20.48|0
1620261600000|2021-05-06 00:40:00|20.71|20.43|20.7|20.45|20.71|20.46|20.7|20.43|0
1620262200000|2021-05-06 00:50:00|20.65|20.4|20.68|20.43|20.68|20.43|20.65|20.4|0
1620262500000|2021-05-06 00:55:00|20.67|20.42|20.68|20.43|20.68|20.43|20.67|20.42|0
1620263100000|2021-05-06 01:05:00|20.67|20.42|20.68|20.43|20.68|20.43|20.66|20.41|0
1620263400000|2021-05-06 01:10:00|20.67|20.42|20.67|20.42|20.68|20.43|20.66|20.41|0
1620263700000|2021-05-06 01:15:00|20.68|20.43|20.66|20.41|20.68|20.43|20.66|20.41|0
1620264300000|2021-05-06 01:25:00|20.56|20.48|20.57|20.32|20.62|20.48|20.49|20.32|0
1620264600000|2021-05-06 01:30:00|20.5|20.42|20.5|20.42|20.6|20.42|20.5|20.32|0
1620264900000|2021-05-06 01:35:00|20.57|20.32|20.5|20.42|20.57|20.42|20.49|20.32|0
1620265500000|2021-05-06 01:45:00|20.57|20.32|20.5|20.42|20.57|20.42|20.49|20.32|0
1620266400000|2021-05-06 02:00:00|20.57|20.32|20.5|20.42|20.57|20.42|20.5|20.32|0
1620266700000|2021-05-06 02:05:00|20.52|20.44|20.56|20.48|20.56|20.48|20.5|20.42|0
1620267000000|2021-05-06 02:10:00|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1620267300000|2021-05-06 02:15:00|20.57|20.49|20.66|20.41|20.66|20.49|20.57|20.41|0
1620267600000|2021-05-06 02:20:00|20.69|20.44|20.7|20.45|20.7|20.45|20.69|20.44|0
1620267900000|2021-05-06 02:25:00|20.69|20.44|20.68|20.43|20.69|20.44|20.66|20.41|0
1620268500000|2021-05-06 02:35:00|20.69|20.44|20.7|20.45|20.7|20.52|20.6|20.43|0
1620268800000|2021-05-06 02:40:00|20.69|20.44|20.73|20.48|20.73|20.48|20.69|20.44|0
1620269100000|2021-05-06 02:45:00|20.69|20.61|20.81|20.51|20.81|20.61|20.69|20.51|0
1620269400000|2021-05-06 02:50:00|20.79|20.54|20.86|20.61|20.91|20.64|20.79|20.54|0
1620269700000|2021-05-06 02:55:00|20.87|20.57|20.83|20.58|20.87|20.62|20.83|20.57|0
1620270000000|2021-05-06 03:00:00|20.81|20.56|20.86|20.61|20.86|20.67|20.75|20.56|0
1620270300000|2021-05-06 03:05:00|20.75|20.67|20.81|20.56|20.83|20.67|20.74|20.56|0
1620270600000|2021-05-06 03:10:00|20.66|20.58|20.66|20.58|20.78|20.58|20.65|20.5|0
1620270900000|2021-05-06 03:15:00|20.65|20.57|20.78|20.53|20.78|20.57|20.65|20.5|0
1620271200000|2021-05-06 03:20:00|20.79|20.54|20.85|20.6|20.86|20.61|20.79|20.54|0
1620271500000|2021-05-06 03:25:00|20.84|20.59|20.84|20.59|20.85|20.6|20.84|20.59|0
1620271800000|2021-05-06 03:30:00|20.85|20.6|20.82|20.57|20.85|20.6|20.82|20.57|0
1620272100000|2021-05-06 03:35:00|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1620272400000|2021-05-06 03:40:00|20.82|20.57|20.82|20.57|20.82|20.57|20.81|20.56|0
1620272700000|2021-05-06 03:45:00|20.81|20.56|20.82|20.57|20.84|20.59|20.81|20.56|0
1620273000000|2021-05-06 03:50:00|20.84|20.59|20.82|20.57|20.84|20.59|20.82|20.57|0
1620273300000|2021-05-06 03:55:00|20.81|20.56|20.82|20.57|20.82|20.57|20.81|20.56|0
1620273600000|2021-05-06 04:00:00|20.81|20.56|20.83|20.58|20.83|20.58|20.81|20.56|0
1620273900000|2021-05-06 04:05:00|20.82|20.57|20.82|20.57|20.85|20.6|20.82|20.57|0
1620274200000|2021-05-06 04:10:00|20.84|20.59|20.85|20.6|20.85|20.6|20.82|20.57|0
1620274500000|2021-05-06 04:15:00|20.84|20.59|20.82|20.57|20.85|20.6|20.82|20.57|0
1620274800000|2021-05-06 04:20:00|20.83|20.58|20.85|20.6|20.85|20.6|20.82|20.57|0
1620275100000|2021-05-06 04:25:00|20.83|20.58|20.82|20.57|20.83|20.58|20.82|20.57|0
1620275400000|2021-05-06 04:30:00|20.81|20.56|20.78|20.53|20.81|20.63|20.71|20.53|0
1620275700000|2021-05-06 04:35:00|20.71|20.63|20.69|20.61|20.8|20.63|20.69|20.53|0
1620276300000|2021-05-06 04:45:00|20.7|20.62|20.71|20.63|20.81|20.63|20.69|20.56|0
1620276600000|2021-05-06 04:50:00|20.7|20.62|20.69|20.61|20.81|20.63|20.69|20.56|0
1620276900000|2021-05-06 04:55:00|20.7|20.62|20.71|20.63|20.71|20.63|20.69|20.61|0
1620277200000|2021-05-06 05:00:00|20.7|20.62|20.66|20.58|20.71|20.63|20.66|20.58|0
1620277500000|2021-05-06 05:05:00|20.73|20.48|20.66|20.58|20.73|20.58|20.61|20.48|0
1620278400000|2021-05-06 05:20:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1620278700000|2021-05-06 05:25:00|20.66|20.58|20.73|20.48|20.73|20.58|20.64|20.48|0
1620279000000|2021-05-06 05:30:00|20.72|20.47|20.72|20.47|20.73|20.48|20.72|20.47|0
1620279300000|2021-05-06 05:35:00|20.73|20.48|20.63|20.55|20.73|20.56|20.63|20.47|0
1620279600000|2021-05-06 05:40:00|20.61|20.53|20.61|20.53|20.61|20.53|20.6|20.52|0
1620279900000|2021-05-06 05:45:00|20.6|20.52|20.6|20.52|20.71|20.56|20.6|20.46|0
1620280200000|2021-05-06 05:50:00|20.61|20.53|20.62|20.54|20.62|20.54|20.6|20.52|0
1620280500000|2021-05-06 05:55:00|20.64|20.56|20.64|20.39|20.7|20.56|20.57|20.39|0
1620280800000|2021-05-06 06:00:00|20.66|20.41|20.59|20.51|20.68|20.55|20.54|20.41|5
1620281400000|2021-05-06 06:10:00|20.62|20.54|20.59|20.51|20.62|20.54|20.59|20.51|8
1620281700000|2021-05-06 06:15:00|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|9
1620282000000|2021-05-06 06:20:00|||||||||1
1620282300000|2021-05-06 06:25:00|||||||||20
1620282600000|2021-05-06 06:30:00|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1620282900000|2021-05-06 06:35:00|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|3
1620283200000|2021-05-06 06:40:00|20.58|20.5|20.57|20.49|20.62|20.54|20.57|20.49|0
1620283500000|2021-05-06 06:45:00|20.56|20.48|20.52|20.44|20.57|20.49|20.52|20.44|8
1620283800000|2021-05-06 06:50:00|20.51|20.43|20.49|20.41|20.52|20.44|20.49|20.41|0
1620284100000|2021-05-06 06:55:00|20.47|20.39|20.43|20.35|20.47|20.39|20.43|20.35|4
1620284400000|2021-05-06 07:00:00|20.42|20.34|20.26|20.18|20.48|20.4|20.22|20.14|237
1620284700000|2021-05-06 07:05:00|20.24|20.16|20.29|20.21|20.29|20.21|20.23|20.15|107
1620285000000|2021-05-06 07:10:00|20.28|20.2|20.23|20.15|20.29|20.21|20.22|20.14|68
1620285300000|2021-05-06 07:15:00|20.24|20.16|20.22|20.14|20.26|20.18|20.17|20.09|52
1620285600000|2021-05-06 07:20:00|20.24|20.16|20.27|20.19|20.3|20.22|20.2|20.12|87
1620285900000|2021-05-06 07:25:00|20.26|20.18|20.17|20.09|20.27|20.19|20.14|20.06|207
1620286200000|2021-05-06 07:30:00|20.15|20.07|20.17|20.09|20.19|20.11|20.15|20.07|153
1620286500000|2021-05-06 07:35:00|20.19|20.11|20.26|20.18|20.27|20.19|20.17|20.09|65
1620286800000|2021-05-06 07:40:00|20.25|20.17|20.22|20.14|20.27|20.19|20.21|20.13|74
1620287100000|2021-05-06 07:45:00|20.26|20.18|20.22|20.14|20.27|20.19|20.22|20.14|28
1620287400000|2021-05-06 07:50:00|20.24|20.16|20.29|20.21|20.3|20.22|20.24|20.16|80
1620287700000|2021-05-06 07:55:00|20.3|20.22|20.35|20.27|20.37|20.29|20.29|20.21|33
1620288000000|2021-05-06 08:00:00|20.32|20.24|20.37|20.29|20.4|20.32|20.3|20.22|6
1620288300000|2021-05-06 08:05:00|20.35|20.27|20.3|20.22|20.37|20.29|20.3|20.22|52
1620288600000|2021-05-06 08:10:00|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|19
1620288900000|2021-05-06 08:15:00|20.31|20.23|20.35|20.27|20.35|20.27|20.3|20.22|15
1620289200000|2021-05-06 08:20:00|20.34|20.26|20.28|20.2|20.35|20.27|20.28|20.2|1
1620289500000|2021-05-06 08:25:00|20.29|20.21|20.29|20.21|20.33|20.25|20.28|20.2|49
1620289800000|2021-05-06 08:30:00|20.28|20.2|20.29|20.21|20.33|20.25|20.28|20.2|27
1620290100000|2021-05-06 08:35:00|20.3|20.22|20.35|20.27|20.35|20.27|20.28|20.2|70
1620290400000|2021-05-06 08:40:00|20.36|20.28|20.45|20.37|20.45|20.37|20.35|20.27|75
1620290700000|2021-05-06 08:45:00|20.46|20.38|20.55|20.47|20.57|20.49|20.46|20.38|59
1620291000000|2021-05-06 08:50:00|20.56|20.48|20.6|20.52|20.6|20.52|20.55|20.47|62
1620291300000|2021-05-06 08:55:00|20.62|20.54|20.65|20.57|20.66|20.58|20.6|20.52|350
1620291600000|2021-05-06 09:00:00|20.64|20.56|20.56|20.48|20.65|20.57|20.56|20.48|44
1620291900000|2021-05-06 09:05:00|20.57|20.49|20.5|20.42|20.6|20.52|20.49|20.41|22
1620292200000|2021-05-06 09:10:00|20.53|20.45|20.66|20.58|20.67|20.59|20.53|20.45|195
1620292500000|2021-05-06 09:15:00|20.67|20.59|20.84|20.76|20.84|20.76|20.65|20.57|380
1620292800000|2021-05-06 09:20:00|20.89|20.81|20.75|20.67|20.89|20.81|20.73|20.65|221
1620293100000|2021-05-06 09:25:00|20.77|20.69|20.77|20.69|20.79|20.71|20.73|20.65|24
1620293400000|2021-05-06 09:30:00|20.78|20.7|20.89|20.81|20.96|20.88|20.78|20.7|389
1620293700000|2021-05-06 09:35:00|20.91|20.83|20.89|20.81|20.96|20.88|20.89|20.81|270
1620294000000|2021-05-06 09:40:00|20.85|20.77|20.89|20.81|20.94|20.86|20.85|20.77|448
1620294300000|2021-05-06 09:45:00|20.9|20.82|20.76|20.68|20.9|20.82|20.75|20.67|313
1620294600000|2021-05-06 09:50:00|20.79|20.71|20.74|20.66|20.8|20.72|20.73|20.65|316
1620294900000|2021-05-06 09:55:00|20.73|20.65|20.69|20.61|20.73|20.65|20.68|20.6|97
1620295200000|2021-05-06 10:00:00|20.71|20.63|20.66|20.58|20.73|20.65|20.64|20.56|58
1620295500000|2021-05-06 10:05:00|20.63|20.55|20.56|20.48|20.63|20.55|20.53|20.45|134
1620295800000|2021-05-06 10:10:00|20.58|20.5|20.63|20.55|20.65|20.57|20.57|20.49|156
1620296100000|2021-05-06 10:15:00|20.65|20.57|20.63|20.55|20.69|20.61|20.63|20.55|105
1620296400000|2021-05-06 10:20:00|20.62|20.54|20.63|20.55|20.68|20.6|20.58|20.5|81
1620296700000|2021-05-06 10:25:00|20.6|20.52|20.63|20.55|20.65|20.57|20.58|20.5|27
1620297000000|2021-05-06 10:30:00|20.65|20.57|20.63|20.55|20.68|20.6|20.61|20.53|3
1620297300000|2021-05-06 10:35:00|20.61|20.53|20.63|20.55|20.64|20.56|20.58|20.5|21
1620297600000|2021-05-06 10:40:00|20.61|20.53|20.63|20.55|20.68|20.6|20.59|20.51|57
1620297900000|2021-05-06 10:45:00|20.65|20.57|20.69|20.61|20.7|20.62|20.63|20.55|101
1620298200000|2021-05-06 10:50:00|20.71|20.63|20.73|20.65|20.73|20.65|20.7|20.62|0
1620298500000|2021-05-06 10:55:00|20.71|20.63|20.74|20.66|20.75|20.67|20.7|20.62|1
1620298800000|2021-05-06 11:00:00|20.75|20.67|20.68|20.6|20.75|20.67|20.66|20.58|124
1620299100000|2021-05-06 11:05:00|20.69|20.61|20.63|20.55|20.7|20.62|20.63|20.55|64
1620299400000|2021-05-06 11:10:00|20.64|20.56|20.61|20.53|20.64|20.56|20.59|20.51|0
1620299700000|2021-05-06 11:15:00|20.6|20.52|20.65|20.57|20.68|20.6|20.58|20.5|20
1620300000000|2021-05-06 11:20:00|20.67|20.59|20.63|20.55|20.68|20.6|20.63|20.55|305
1620300300000|2021-05-06 11:25:00|20.65|20.57|20.53|20.45|20.68|20.6|20.53|20.45|483
1620300600000|2021-05-06 11:30:00|20.55|20.47|20.58|20.5|20.58|20.5|20.53|20.45|118
1620300900000|2021-05-06 11:35:00|20.6|20.52|20.65|20.57|20.66|20.58|20.58|20.5|67
1620301200000|2021-05-06 11:40:00|20.66|20.58|20.64|20.56|20.66|20.58|20.63|20.55|11
1620301500000|2021-05-06 11:45:00|20.65|20.57|20.58|20.5|20.65|20.57|20.58|20.5|70
1620301800000|2021-05-06 11:50:00|20.57|20.49|20.53|20.45|20.58|20.5|20.53|20.45|49
1620302100000|2021-05-06 11:55:00|20.55|20.47|20.58|20.5|20.59|20.51|20.54|20.46|20
1620302400000|2021-05-06 12:00:00|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1620302700000|2021-05-06 12:05:00|20.59|20.51|20.64|20.56|20.68|20.6|20.59|20.51|89
1620303000000|2021-05-06 12:10:00|20.63|20.55|20.65|20.57|20.68|20.6|20.63|20.55|1
1620303300000|2021-05-06 12:15:00|20.66|20.58|20.75|20.67|20.77|20.69|20.65|20.57|160
1620303600000|2021-05-06 12:20:00|20.76|20.68|20.74|20.66|20.8|20.72|20.7|20.62|30
1620303900000|2021-05-06 12:25:00|20.73|20.65|20.75|20.67|20.75|20.67|20.71|20.63|10
1620304200000|2021-05-06 12:30:00|20.74|20.66|20.65|20.57|20.75|20.67|20.65|20.57|322
1620304500000|2021-05-06 12:35:00|20.66|20.58|20.65|20.57|20.67|20.59|20.6|20.52|83
1620304800000|2021-05-06 12:40:00|20.64|20.56|20.61|20.53|20.65|20.57|20.6|20.52|2
1620305100000|2021-05-06 12:45:00|20.64|20.56|20.6|20.52|20.65|20.57|20.59|20.51|10
1620305400000|2021-05-06 12:50:00|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|113
1620305700000|2021-05-06 12:55:00|20.61|20.53|20.66|20.58|20.7|20.62|20.6|20.52|92
1620306000000|2021-05-06 13:00:00|20.67|20.59|20.65|20.57|20.67|20.59|20.62|20.54|322
1620306300000|2021-05-06 13:05:00|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|85
1620306600000|2021-05-06 13:10:00|20.66|20.58|20.67|20.59|20.67|20.59|20.65|20.57|33
1620306900000|2021-05-06 13:15:00|20.66|20.58|20.65|20.57|20.67|20.59|20.65|20.57|31
1620307200000|2021-05-06 13:20:00|20.67|20.59|20.65|20.57|20.67|20.59|20.64|20.56|73
1620307500000|2021-05-06 13:25:00|20.64|20.56|20.6|20.52|20.65|20.57|20.6|20.52|216
1620307800000|2021-05-06 13:30:00|20.61|20.53|20.89|20.81|20.91|20.83|20.61|20.53|714
1620308100000|2021-05-06 13:35:00|20.91|20.83|20.64|20.56|20.91|20.83|20.59|20.51|197
1620308400000|2021-05-06 13:40:00|20.65|20.57|20.83|20.75|20.88|20.8|20.64|20.56|357
1620308700000|2021-05-06 13:45:00|20.85|20.77|20.92|20.84|20.94|20.86|20.76|20.68|219
1620309000000|2021-05-06 13:50:00|20.94|20.86|20.96|20.88|20.97|20.89|20.78|20.7|831
1620309300000|2021-05-06 13:55:00|20.97|20.89|21.16|21.08|21.16|21.08|20.96|20.88|924
1620309600000|2021-05-06 14:00:00|21.18|21.1|21.14|21.06|21.28|21.2|21.11|21.03|404
1620309900000|2021-05-06 14:05:00|21.15|21.07|21.35|21.27|21.35|21.27|21.14|21.06|457
1620310200000|2021-05-06 14:10:00|21.34|21.26|21.28|21.2|21.35|21.27|21.14|21.06|833
1620310500000|2021-05-06 14:15:00|21.3|21.22|21.44|21.36|21.48|21.4|21.19|21.11|912
1620310800000|2021-05-06 14:20:00|21.45|21.37|21.3|21.22|21.49|21.41|21.28|21.2|316
1620311100000|2021-05-06 14:25:00|21.29|21.21|21.35|21.27|21.36|21.28|21.24|21.16|561
1620311400000|2021-05-06 14:30:00|21.36|21.28|21.17|21.09|21.38|21.3|21.17|21.09|631
1620311700000|2021-05-06 14:35:00|21.19|21.11|21.1|21.02|21.19|21.11|21.03|20.95|475
1620312000000|2021-05-06 14:40:00|21.09|21.01|21.17|21.09|21.18|21.1|21.04|20.96|337
1620312300000|2021-05-06 14:45:00|21.16|21.08|21.25|21.17|21.27|21.19|21.16|21.08|804
1620312600000|2021-05-06 14:50:00|21.24|21.16|21.2|21.12|21.26|21.18|21.16|21.08|1143
1620312900000|2021-05-06 14:55:00|21.21|21.13|21.22|21.14|21.29|21.21|21.19|21.11|276
1620313200000|2021-05-06 15:00:00|21.23|21.15|21.24|21.16|21.31|21.23|21.19|21.11|217
1620313500000|2021-05-06 15:05:00|21.23|21.15|21.38|21.3|21.39|21.31|21.19|21.11|382
1620313800000|2021-05-06 15:10:00|21.36|21.28|21.35|21.27|21.38|21.3|21.31|21.23|178
1620314100000|2021-05-06 15:15:00|21.33|21.25|21.24|21.16|21.36|21.28|21.21|21.13|207
1620314400000|2021-05-06 15:20:00|21.23|21.15|21.02|20.94|21.24|21.16|21.02|20.94|334
1620314700000|2021-05-06 15:25:00|21.01|20.93|20.95|20.87|21.02|20.94|20.9|20.82|547
1620315000000|2021-05-06 15:30:00|20.9|20.82|20.85|20.77|21.02|20.94|20.85|20.77|608
1620315300000|2021-05-06 15:35:00|20.84|20.76|20.83|20.75|20.9|20.82|20.82|20.74|234
1620315600000|2021-05-06 15:40:00|20.82|20.74|20.75|20.67|20.82|20.74|20.71|20.63|159
1620315900000|2021-05-06 15:45:00|20.76|20.68|20.77|20.69|20.8|20.72|20.75|20.67|24
1620316200000|2021-05-06 15:50:00|20.76|20.68|20.88|20.8|20.88|20.8|20.73|20.65|12
1620316500000|2021-05-06 15:55:00|20.87|20.79|20.9|20.82|20.91|20.83|20.82|20.74|65
1620316800000|2021-05-06 16:00:00|20.91|20.83|20.91|20.83|20.93|20.85|20.88|20.8|0
1620317100000|2021-05-06 16:05:00|20.92|20.84|20.96|20.88|20.98|20.9|20.92|20.84|5
1620317400000|2021-05-06 16:10:00|20.98|20.9|20.98|20.9|20.98|20.9|20.95|20.87|9
1620317700000|2021-05-06 16:15:00|20.97|20.89|20.92|20.84|21.03|20.95|20.87|20.79|14
1620318000000|2021-05-06 16:20:00|20.93|20.85|20.9|20.82|20.93|20.85|20.88|20.8|0
1620318300000|2021-05-06 16:25:00|20.87|20.79|20.83|20.75|20.87|20.79|20.81|20.73|0
1620318600000|2021-05-06 16:30:00|20.86|20.78|20.87|20.79|20.88|20.8|20.86|20.78|0
1620318900000|2021-05-06 16:35:00|20.86|20.78|20.9|20.82|20.98|20.9|20.86|20.78|7
1620319200000|2021-05-06 16:40:00|20.88|20.8|20.85|20.77|20.91|20.83|20.83|20.75|0
1620319500000|2021-05-06 16:45:00|20.86|20.78|20.92|20.84|20.93|20.85|20.83|20.75|0
1620319800000|2021-05-06 16:50:00|20.91|20.83|20.88|20.8|20.91|20.83|20.86|20.78|0
1620320100000|2021-05-06 16:55:00|20.9|20.82|21|20.92|21.01|20.93|20.87|20.79|14
1620320400000|2021-05-06 17:00:00|20.98|20.9|20.92|20.84|21.03|20.95|20.89|20.81|0
1620320700000|2021-05-06 17:05:00|20.91|20.83|20.95|20.87|21.03|20.95|20.91|20.83|37
1620321000000|2021-05-06 17:10:00|20.96|20.88|21.03|20.95|21.03|20.95|20.92|20.84|5
1620321300000|2021-05-06 17:15:00|21.02|20.94|21.1|21.02|21.13|21.05|21.01|20.93|2
1620321600000|2021-05-06 17:20:00|21.09|21.01|21.07|20.99|21.1|21.02|20.99|20.91|0
1620321900000|2021-05-06 17:25:00|21.06|20.98|20.98|20.9|21.07|20.99|20.94|20.86|0
1620322200000|2021-05-06 17:30:00|20.96|20.88|21.04|20.96|21.09|21.01|20.94|20.86|56
1620322500000|2021-05-06 17:35:00|21.05|20.97|21.08|21|21.09|21.01|20.99|20.91|2
1620322800000|2021-05-06 17:40:00|21.07|20.99|21.08|21|21.18|21.1|21.03|20.95|3
1620323100000|2021-05-06 17:45:00|21.09|21.01|21.13|21.05|21.18|21.1|21.08|21|0
1620323400000|2021-05-06 17:50:00|21.14|21.06|21.12|21.04|21.19|21.11|21.07|20.99|201
1620323700000|2021-05-06 17:55:00|21.1|21.02|21.14|21.06|21.14|21.06|21.07|20.99|83
1620324000000|2021-05-06 18:00:00|21.13|21.05|21.12|21.04|21.16|21.08|21.09|21.01|57
1620324300000|2021-05-06 18:05:00|21.14|21.06|21.11|21.03|21.16|21.08|21.11|21.03|4
1620324600000|2021-05-06 18:10:00|21.09|21.01|21.03|20.95|21.29|21.21|21.01|20.93|19
1620324900000|2021-05-06 18:15:00|21.04|20.96|21.05|20.97|21.1|21.02|21.01|20.93|10
1620325200000|2021-05-06 18:20:00|21.06|20.98|21|20.92|21.18|21.1|20.99|20.91|11
1620325500000|2021-05-06 18:25:00|20.99|20.91|21.19|21.11|21.2|21.12|20.98|20.9|2
1620325800000|2021-05-06 18:30:00|21.18|21.1|21.09|21.01|21.2|21.12|21.09|21.01|21
1620326100000|2021-05-06 18:35:00|21.11|21.03|21.12|21.04|21.14|21.06|21.06|20.98|22
1620326400000|2021-05-06 18:40:00|21.11|21.03|21.15|21.07|21.18|21.1|21.07|20.99|26
1620326700000|2021-05-06 18:45:00|21.14|21.06|21.07|20.99|21.15|21.07|21|20.92|20
1620327000000|2021-05-06 18:50:00|21.08|21|21.01|20.93|21.12|21.04|20.95|20.87|1
1620327300000|2021-05-06 18:55:00|21.03|20.95|21.05|20.97|21.05|20.97|20.96|20.88|5
1620327600000|2021-05-06 19:00:00|21.04|20.96|21.04|20.96|21.1|21.02|21.01|20.93|4
1620327900000|2021-05-06 19:05:00|21.05|20.97|20.96|20.88|21.05|20.97|20.96|20.88|2
1620328200000|2021-05-06 19:10:00|20.93|20.85|20.92|20.84|21.01|20.93|20.78|20.7|17
1620328500000|2021-05-06 19:15:00|20.93|20.85|20.94|20.86|20.98|20.9|20.9|20.82|0
1620328800000|2021-05-06 19:20:00|20.95|20.87|20.89|20.81|20.99|20.91|20.89|20.81|2
1620329100000|2021-05-06 19:25:00|20.9|20.82|20.82|20.74|20.91|20.83|20.8|20.72|0
1620329400000|2021-05-06 19:30:00|20.81|20.73|20.87|20.79|20.91|20.83|20.75|20.67|46
1620329700000|2021-05-06 19:35:00|20.86|20.78|20.72|20.64|20.87|20.79|20.71|20.63|1
1620330000000|2021-05-06 19:40:00|20.71|20.63|20.72|20.64|20.76|20.68|20.7|20.62|0
1620330300000|2021-05-06 19:45:00|20.74|20.66|20.65|20.57|20.74|20.66|20.65|20.57|30
1620330600000|2021-05-06 19:50:00|20.64|20.56|20.61|20.53|20.72|20.64|20.55|20.47|49
1620330900000|2021-05-06 19:55:00|20.58|20.5|20.63|20.38|20.64|20.54|20.5|20.32|225
1620346500000|2021-05-07 00:15:00|21.14|20.84|21.04|20.79|21.14|20.85|20.74|20.44|0
1620346800000|2021-05-07 00:20:00|20.92|20.67|20.68|20.6|20.92|20.67|20.68|20.51|1
1620347100000|2021-05-07 00:25:00|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|0
1620347400000|2021-05-07 00:30:00|20.65|20.57|20.64|20.56|20.69|20.57|20.6|20.44|3
1620347700000|2021-05-07 00:35:00|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|0
1620348000000|2021-05-07 00:40:00|20.65|20.57|20.71|20.46|20.73|20.57|20.63|20.46|11
1620348300000|2021-05-07 00:45:00|20.62|20.37|20.67|20.42|20.67|20.47|20.55|20.37|0
1620348600000|2021-05-07 00:50:00|20.66|20.41|20.67|20.42|20.67|20.42|20.66|20.41|0
1620348900000|2021-05-07 00:55:00|20.66|20.41|20.62|20.37|20.67|20.47|20.55|20.37|0
1620349200000|2021-05-07 01:00:00|20.61|20.36|20.62|20.37|20.62|20.37|20.57|20.32|0
1620349500000|2021-05-07 01:05:00|20.61|20.36|20.57|20.32|20.61|20.36|20.57|20.32|0
1620350100000|2021-05-07 01:15:00|20.48|20.4|20.57|20.32|20.57|20.4|20.48|20.3|0
1620351600000|2021-05-07 01:40:00|20.48|20.4|20.57|20.32|20.57|20.4|20.48|20.3|0
1620351900000|2021-05-07 01:45:00|20.48|20.4|20.57|20.32|20.57|20.4|20.48|20.3|0
1620352200000|2021-05-07 01:50:00|20.48|20.4|20.57|20.32|20.57|20.4|20.48|20.32|0
1620352800000|2021-05-07 02:00:00|20.48|20.4|20.57|20.32|20.57|20.4|20.48|20.31|0
1620353400000|2021-05-07 02:10:00|20.5|20.42|20.59|20.34|20.59|20.42|20.5|20.34|0
1620353700000|2021-05-07 02:15:00|20.62|20.37|20.62|20.37|20.62|20.47|20.55|20.36|0
1620354000000|2021-05-07 02:20:00|20.61|20.36|20.62|20.37|20.62|20.37|20.59|20.34|0
1620354300000|2021-05-07 02:25:00|20.63|20.38|20.63|20.38|20.63|20.38|20.63|20.38|0
1620354900000|2021-05-07 02:35:00|20.61|20.36|20.63|20.38|20.63|20.38|20.61|20.36|0
1620355500000|2021-05-07 02:45:00|20.55|20.47|20.64|20.39|20.64|20.47|20.55|20.39|0
1620356100000|2021-05-07 02:55:00|20.63|20.38|20.63|20.38|20.64|20.47|20.55|20.38|0
1620356700000|2021-05-07 03:05:00|20.55|20.47|20.63|20.38|20.65|20.47|20.55|20.38|0
1620358500000|2021-05-07 03:35:00|20.55|20.47|20.63|20.38|20.65|20.47|20.55|20.38|0
1620358800000|2021-05-07 03:40:00|20.55|20.47|20.65|20.4|20.65|20.47|20.55|20.4|0
1620360300000|2021-05-07 04:05:00|20.57|20.49|20.69|20.44|20.7|20.49|20.57|20.41|0
1620360600000|2021-05-07 04:10:00|20.68|20.43|20.68|20.43|20.69|20.44|20.68|20.43|0
1620361800000|2021-05-07 04:30:00|20.58|20.5|20.63|20.38|20.63|20.5|20.54|20.37|7
1620362100000|2021-05-07 04:35:00|20.64|20.39|20.64|20.39|20.64|20.39|20.64|20.39|0
1620362700000|2021-05-07 04:45:00|20.63|20.38|20.62|20.37|20.63|20.38|20.62|20.37|0
1620363000000|2021-05-07 04:50:00|||||||||1
1620363600000|2021-05-07 05:00:00|20.65|20.35|20.65|20.35|20.65|20.35|20.65|20.35|0
1620363900000|2021-05-07 05:05:00|20.62|20.37|20.64|20.39|20.65|20.39|20.62|20.35|0
1620364500000|2021-05-07 05:15:00|20.65|20.4|20.6|20.35|20.65|20.4|20.6|20.35|0
1620365100000|2021-05-07 05:25:00|20.64|20.34|20.62|20.37|20.64|20.37|20.6|20.34|0
1620365400000|2021-05-07 05:30:00|20.65|20.4|20.67|20.42|20.67|20.42|20.62|20.37|0
1620365700000|2021-05-07 05:35:00|20.65|20.4|20.65|20.4|20.67|20.42|20.65|20.4|0
1620366000000|2021-05-07 05:40:00|20.67|20.42|20.65|20.4|20.67|20.42|20.65|20.4|0
1620366300000|2021-05-07 05:45:00|20.67|20.42|20.65|20.4|20.67|20.42|20.65|20.4|0
1620366600000|2021-05-07 05:50:00|20.67|20.42|20.67|20.42|20.71|20.46|20.65|20.4|0
1620366900000|2021-05-07 05:55:00|20.66|20.41|20.67|20.42|20.68|20.43|20.66|20.41|0
1620367200000|2021-05-07 06:00:00|20.68|20.43|20.65|20.57|20.71|20.57|20.58|20.43|1
1620367500000|2021-05-07 06:05:00|20.63|20.55|20.58|20.5|20.65|20.57|20.58|20.5|31
1620367800000|2021-05-07 06:10:00|20.56|20.48|20.61|20.53|20.63|20.55|20.56|20.48|24
1620368100000|2021-05-07 06:15:00|20.62|20.54|20.61|20.53|20.63|20.55|20.61|20.53|8
1620368400000|2021-05-07 06:20:00|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|0
1620368700000|2021-05-07 06:25:00|20.64|20.56|20.62|20.54|20.65|20.57|20.61|20.53|0
1620369000000|2021-05-07 06:30:00|20.61|20.53|20.58|20.5|20.62|20.54|20.58|20.5|57
1620369300000|2021-05-07 06:35:00|20.59|20.51|20.56|20.48|20.61|20.53|20.56|20.48|59
1620369900000|2021-05-07 06:45:00|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|8
1620370200000|2021-05-07 06:50:00|20.52|20.44|20.63|20.55|20.68|20.6|20.52|20.44|337
1620370500000|2021-05-07 06:55:00|20.64|20.56|20.52|20.44|20.64|20.56|20.51|20.43|152
1620370800000|2021-05-07 07:00:00|20.51|20.43|20.53|20.45|20.53|20.45|20.46|20.38|246
1620371100000|2021-05-07 07:05:00|20.51|20.43|20.46|20.38|20.53|20.45|20.46|20.38|40
1620371400000|2021-05-07 07:10:00|20.47|20.39|20.6|20.52|20.6|20.52|20.47|20.39|208
1620371700000|2021-05-07 07:15:00|20.59|20.51|20.67|20.59|20.74|20.66|20.59|20.51|135
1620372000000|2021-05-07 07:20:00|20.68|20.6|20.69|20.61|20.74|20.66|20.68|20.6|46
1620372300000|2021-05-07 07:25:00|20.68|20.6|20.63|20.55|20.69|20.61|20.62|20.54|51
1620372600000|2021-05-07 07:30:00|20.64|20.56|20.6|20.52|20.68|20.6|20.57|20.49|34
1620372900000|2021-05-07 07:35:00|20.61|20.53|20.61|20.53|20.67|20.59|20.6|20.52|276
1620373200000|2021-05-07 07:40:00|20.6|20.52|20.67|20.59|20.68|20.6|20.6|20.52|9
1620373500000|2021-05-07 07:45:00|20.65|20.57|20.69|20.61|20.69|20.61|20.64|20.56|62
1620373800000|2021-05-07 07:50:00|20.68|20.6|20.62|20.54|20.68|20.6|20.62|20.54|243
1620374100000|2021-05-07 07:55:00|20.6|20.52|20.63|20.55|20.67|20.59|20.6|20.52|70
1620374400000|2021-05-07 08:00:00|20.66|20.58|20.67|20.59|20.67|20.59|20.62|20.54|30
1620374700000|2021-05-07 08:05:00|20.65|20.57|20.67|20.59|20.67|20.59|20.62|20.54|75
1620375000000|2021-05-07 08:10:00|20.62|20.54|20.67|20.59|20.67|20.59|20.62|20.54|23
1620375300000|2021-05-07 08:15:00|20.68|20.6|20.7|20.62|20.7|20.62|20.67|20.59|30
1620375600000|2021-05-07 08:20:00|20.69|20.61|20.62|20.54|20.7|20.62|20.62|20.54|57
1620375900000|2021-05-07 08:25:00|20.63|20.55|20.58|20.5|20.63|20.55|20.58|20.5|9
1620376200000|2021-05-07 08:30:00|20.62|20.54|20.5|20.42|20.62|20.54|20.5|20.42|103
1620376500000|2021-05-07 08:35:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|259
1620376800000|2021-05-07 08:40:00|20.45|20.37|20.47|20.39|20.47|20.39|20.43|20.35|113
1620377100000|2021-05-07 08:45:00|20.45|20.37|20.48|20.4|20.5|20.42|20.43|20.35|52
1620377400000|2021-05-07 08:50:00|20.47|20.39|20.41|20.33|20.48|20.4|20.41|20.33|764
1620377700000|2021-05-07 08:55:00|20.42|20.34|20.38|20.3|20.43|20.35|20.36|20.28|157
1620378000000|2021-05-07 09:00:00|20.36|20.28|20.41|20.33|20.41|20.33|20.36|20.28|371
1620378300000|2021-05-07 09:05:00|20.39|20.31|20.41|20.33|20.41|20.33|20.36|20.28|193
1620378600000|2021-05-07 09:10:00|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|53
1620378900000|2021-05-07 09:15:00|20.36|20.28|20.36|20.28|20.38|20.3|20.36|20.28|131
1620379200000|2021-05-07 09:20:00|20.38|20.3|20.41|20.33|20.41|20.33|20.37|20.29|21
1620379500000|2021-05-07 09:25:00|20.43|20.35|20.43|20.35|20.43|20.35|20.41|20.33|38
1620379800000|2021-05-07 09:30:00|20.41|20.33|20.36|20.28|20.42|20.34|20.36|20.28|6
1620380100000|2021-05-07 09:35:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|94
1620380400000|2021-05-07 09:40:00|20.3|20.22|20.25|20.17|20.3|20.22|20.25|20.17|825
1620380700000|2021-05-07 09:45:00|20.27|20.19|20.25|20.17|20.3|20.22|20.25|20.17|67
1620381000000|2021-05-07 09:50:00|20.26|20.18|20.3|20.22|20.3|20.22|20.26|20.18|143
1620381300000|2021-05-07 09:55:00|20.29|20.21|20.23|20.15|20.3|20.22|20.23|20.15|107
1620381600000|2021-05-07 10:00:00|20.2|20.12|20.23|20.15|20.24|20.16|20.14|20.06|142
1620381900000|2021-05-07 10:05:00|20.21|20.13|20.23|20.15|20.23|20.15|20.18|20.1|96
1620382200000|2021-05-07 10:10:00|20.18|20.1|20.18|20.1|20.23|20.15|20.13|20.05|189
1620382500000|2021-05-07 10:15:00|20.14|20.06|20.18|20.1|20.18|20.1|20.13|20.05|91
1620382800000|2021-05-07 10:20:00|||||||||1
1620383100000|2021-05-07 10:25:00|20.2|20.12|20.18|20.1|20.23|20.15|20.18|20.1|127
1620383700000|2021-05-07 10:35:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|74
1620384000000|2021-05-07 10:40:00|20.1|20.02|20.1|20.02|20.13|20.05|20.1|20.02|118
1620384300000|2021-05-07 10:45:00|||||||||52
1620384600000|2021-05-07 10:50:00|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|351
1620384900000|2021-05-07 10:55:00|20.16|20.08|20.17|20.09|20.18|20.1|20.15|20.07|142
1620385200000|2021-05-07 11:00:00|20.16|20.08|20.15|20.07|20.17|20.09|20.15|20.07|314
1620385500000|2021-05-07 11:05:00|||||||||9
1620385800000|2021-05-07 11:10:00|20.17|20.09|20.2|20.12|20.21|20.13|20.17|20.09|5
1620386100000|2021-05-07 11:15:00|20.18|20.1|20.2|20.12|20.2|20.12|20.17|20.09|22
1620386400000|2021-05-07 11:20:00|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|3
1620386700000|2021-05-07 11:25:00|20.21|20.13|20.2|20.12|20.21|20.13|20.19|20.11|631
1620387000000|2021-05-07 11:30:00|||||||||28
1620387300000|2021-05-07 11:35:00|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|124
1620387600000|2021-05-07 11:40:00|||||||||4
1620387900000|2021-05-07 11:45:00|20.18|20.1|20.18|20.1|20.2|20.12|20.18|20.1|224
1620388200000|2021-05-07 11:50:00|20.19|20.11|20.13|20.05|20.19|20.11|20.13|20.05|277
1620388800000|2021-05-07 12:00:00|20.15|20.07|20.18|20.1|20.18|20.1|20.13|20.05|97
1620389100000|2021-05-07 12:05:00|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|23
1620389400000|2021-05-07 12:10:00|20.19|20.11|20.18|20.1|20.23|20.15|20.18|20.1|95
1620389700000|2021-05-07 12:15:00|20.21|20.13|20.2|20.12|20.21|20.13|20.19|20.11|68
1620390000000|2021-05-07 12:20:00|20.21|20.13|20.23|20.15|20.23|20.15|20.2|20.12|0
1620390300000|2021-05-07 12:25:00|20.18|20.1|20.16|20.08|20.19|20.11|20.16|20.08|122
1620390600000|2021-05-07 12:30:00|20.18|20.1|20.39|20.31|20.4|20.32|20.16|20.02|427
1620390900000|2021-05-07 12:35:00|20.38|20.3|20.2|20.12|20.4|20.32|20.06|19.98|994
1620391200000|2021-05-07 12:40:00|20.21|20.13|20.28|20.2|20.34|20.26|20.18|20.1|222
1620391500000|2021-05-07 12:45:00|20.29|20.21|20.26|20.18|20.34|20.26|20.23|20.15|111
1620391800000|2021-05-07 12:50:00|20.25|20.17|20.22|20.14|20.26|20.18|20.21|20.13|261
1620392100000|2021-05-07 12:55:00|20.23|20.15|20.21|20.13|20.28|20.2|20.17|20.09|526
1620392400000|2021-05-07 13:00:00|20.22|20.14|20.16|20.08|20.24|20.16|20.16|20.08|148
1620392700000|2021-05-07 13:05:00|20.17|20.09|20.25|20.17|20.27|20.19|20.16|20.08|138
1620393000000|2021-05-07 13:10:00|20.23|20.15|20.18|20.1|20.24|20.16|20.18|20.1|178
1620393300000|2021-05-07 13:15:00|20.21|20.13|20.22|20.14|20.23|20.15|20.18|20.1|48
1620393600000|2021-05-07 13:20:00|20.23|20.15|20.24|20.16|20.27|20.19|20.2|20.12|29
1620393900000|2021-05-07 13:25:00|20.23|20.15|20.27|20.19|20.3|20.22|20.23|20.15|60
1620394200000|2021-05-07 13:30:00|20.25|20.17|20.32|20.24|20.35|20.27|20.25|20.17|451
1620394500000|2021-05-07 13:35:00|20.3|20.22|20.09|20.01|20.33|20.25|20.09|20.01|709
1620394800000|2021-05-07 13:40:00|20.06|19.98|20.09|20.01|20.11|20.03|20.04|19.96|368
1620395100000|2021-05-07 13:45:00|20.08|20|20.06|19.98|20.13|20.05|20.01|19.93|458
1620395400000|2021-05-07 13:50:00|20.07|19.99|20.06|19.98|20.11|20.03|20.06|19.98|147
1620395700000|2021-05-07 13:55:00|20.08|20|20.04|19.96|20.08|20|20.04|19.96|193
1620396000000|2021-05-07 14:00:00|20.02|19.94|20|19.92|20.04|19.96|19.95|19.87|347
1620396300000|2021-05-07 14:05:00|20.01|19.93|19.96|19.88|20.01|19.93|19.95|19.87|135
1620396600000|2021-05-07 14:10:00|19.98|19.9|20.01|19.93|20.01|19.93|19.96|19.88|36
1620396900000|2021-05-07 14:15:00|20|19.92|19.98|19.9|20.01|19.93|19.96|19.88|1149
1620397200000|2021-05-07 14:20:00|19.99|19.91|20|19.92|20.03|19.95|19.98|19.9|165
1620397500000|2021-05-07 14:25:00|19.99|19.91|20|19.92|20.02|19.94|19.98|19.9|321
1620397800000|2021-05-07 14:30:00|19.98|19.9|19.98|19.9|19.98|19.9|19.95|19.87|58
1620398100000|2021-05-07 14:35:00|19.95|19.87|19.98|19.9|20|19.92|19.95|19.87|97
1620398400000|2021-05-07 14:40:00|19.97|19.89|19.93|19.85|19.97|19.89|19.91|19.83|98
1620398700000|2021-05-07 14:45:00|19.91|19.83|19.91|19.83|19.95|19.87|19.9|19.82|139
1620399000000|2021-05-07 14:50:00|19.9|19.82|19.9|19.82|19.91|19.83|19.85|19.77|139
1620399300000|2021-05-07 14:55:00|19.88|19.8|19.86|19.78|19.9|19.82|19.85|19.77|233
1620399600000|2021-05-07 15:00:00|19.85|19.77|19.87|19.79|19.9|19.82|19.81|19.73|1207
1620399900000|2021-05-07 15:05:00|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|253
1620400200000|2021-05-07 15:10:00|19.86|19.78|19.82|19.74|19.87|19.79|19.82|19.74|782
1620400500000|2021-05-07 15:15:00|19.81|19.73|19.9|19.82|19.92|19.84|19.81|19.73|1027
1620400800000|2021-05-07 15:20:00|19.92|19.84|19.92|19.84|19.92|19.84|19.9|19.82|1116
1620401100000|2021-05-07 15:25:00|19.91|19.83|19.87|19.79|19.91|19.83|19.82|19.74|560
1620401400000|2021-05-07 15:30:00|19.85|19.77|19.81|19.73|19.87|19.79|19.78|19.7|847
1620401700000|2021-05-07 15:35:00|19.82|19.74|19.81|19.73|19.83|19.75|19.81|19.73|20
1620402000000|2021-05-07 15:40:00|19.76|19.68|19.79|19.71|19.81|19.73|19.76|19.68|17
1620402300000|2021-05-07 15:45:00|19.8|19.72|19.76|19.68|19.81|19.73|19.74|19.66|370
1620402600000|2021-05-07 15:50:00|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|130
1620402900000|2021-05-07 15:55:00|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|215
1620403200000|2021-05-07 16:00:00|19.75|19.67|19.76|19.68|19.76|19.68|19.71|19.63|45
1620403500000|2021-05-07 16:05:00|19.74|19.66|19.71|19.63|19.74|19.66|19.71|19.63|2
1620403800000|2021-05-07 16:10:00|19.72|19.64|19.76|19.68|19.76|19.68|19.71|19.63|0
1620404100000|2021-05-07 16:15:00|19.75|19.67|19.71|19.63|19.76|19.68|19.71|19.63|2
1620404400000|2021-05-07 16:20:00|19.7|19.62|19.7|19.62|19.71|19.63|19.69|19.61|7
1620404700000|2021-05-07 16:25:00|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1620405000000|2021-05-07 16:30:00|19.69|19.61|19.74|19.66|19.74|19.66|19.69|19.61|6
1620405300000|2021-05-07 16:35:00|19.79|19.71|19.86|19.78|19.9|19.82|19.79|19.71|45
1620405600000|2021-05-07 16:40:00|19.85|19.77|19.78|19.7|19.86|19.78|19.78|19.7|2
1620405900000|2021-05-07 16:45:00|19.75|19.67|19.8|19.72|19.83|19.75|19.75|19.67|87
1620406200000|2021-05-07 16:50:00|19.76|19.68|19.76|19.68|19.8|19.72|19.76|19.68|17
1620406500000|2021-05-07 16:55:00|19.75|19.67|19.73|19.65|19.76|19.68|19.7|19.62|10
1620406800000|2021-05-07 17:00:00|19.71|19.63|19.71|19.63|19.75|19.67|19.71|19.63|0
1620407100000|2021-05-07 17:05:00|19.75|19.67|19.8|19.72|19.82|19.74|19.73|19.65|0
1620407400000|2021-05-07 17:10:00|19.79|19.71|19.79|19.71|19.79|19.71|19.74|19.66|0
1620407700000|2021-05-07 17:15:00|19.8|19.72|19.81|19.73|19.86|19.78|19.79|19.71|1
1620408000000|2021-05-07 17:20:00|19.85|19.77|19.81|19.73|19.86|19.78|19.79|19.71|1
1620408300000|2021-05-07 17:25:00|19.82|19.74|19.85|19.77|19.87|19.79|19.81|19.73|0
1620408600000|2021-05-07 17:30:00|19.83|19.75|19.76|19.68|19.83|19.75|19.76|19.68|0
1620408900000|2021-05-07 17:35:00|19.77|19.69|19.77|19.69|19.81|19.73|19.76|19.68|0
1620409200000|2021-05-07 17:40:00|19.78|19.7|19.78|19.7|19.83|19.75|19.76|19.68|2
1620409500000|2021-05-07 17:45:00|19.77|19.69|19.8|19.72|19.81|19.73|19.76|19.68|3
1620409800000|2021-05-07 17:50:00|19.81|19.73|19.79|19.71|19.82|19.74|19.76|19.68|0
1620410100000|2021-05-07 17:55:00|19.8|19.72|19.85|19.77|19.85|19.77|19.79|19.71|5
1620410400000|2021-05-07 18:00:00|19.87|19.79|19.81|19.73|19.97|19.89|19.8|19.72|14
1620410700000|2021-05-07 18:05:00|19.8|19.72|19.71|19.63|19.81|19.73|19.7|19.62|3
1620411000000|2021-05-07 18:10:00|19.72|19.64|19.69|19.61|19.75|19.67|19.69|19.61|0
1620411300000|2021-05-07 18:15:00|19.7|19.62|19.69|19.61|19.7|19.62|19.65|19.57|2
1620411600000|2021-05-07 18:20:00|19.7|19.62|19.64|19.56|19.7|19.62|19.64|19.56|0
1620411900000|2021-05-07 18:25:00|19.65|19.57|19.64|19.56|19.68|19.6|19.63|19.55|0
1620412200000|2021-05-07 18:30:00|19.63|19.55|19.64|19.56|19.65|19.57|19.63|19.55|0
1620412500000|2021-05-07 18:35:00|19.65|19.57|19.7|19.62|19.75|19.67|19.64|19.56|28
1620412800000|2021-05-07 18:40:00|19.73|19.65|19.72|19.64|19.77|19.69|19.7|19.62|1
1620413100000|2021-05-07 18:45:00|19.75|19.67|19.69|19.61|19.75|19.67|19.69|19.61|34
1620413400000|2021-05-07 18:50:00|19.7|19.62|19.69|19.61|19.7|19.62|19.64|19.56|0
1620413700000|2021-05-07 18:55:00|19.68|19.6|19.65|19.57|19.68|19.6|19.64|19.56|132
1620414000000|2021-05-07 19:00:00|19.67|19.59|19.63|19.55|19.68|19.6|19.63|19.55|0
1620414300000|2021-05-07 19:05:00|19.58|19.5|19.53|19.45|19.59|19.51|19.53|19.45|54
1620414600000|2021-05-07 19:10:00|19.54|19.46|19.53|19.45|19.59|19.51|19.53|19.45|1
1620414900000|2021-05-07 19:15:00|19.55|19.47|19.55|19.47|19.55|19.47|19.53|19.45|1
1620415200000|2021-05-07 19:20:00|19.53|19.45|19.53|19.45|19.55|19.47|19.47|19.39|9
1620415500000|2021-05-07 19:25:00|19.52|19.44|19.47|19.39|19.56|19.48|19.47|19.39|0
1620415800000|2021-05-07 19:30:00|19.45|19.37|19.49|19.41|19.49|19.41|19.38|19.3|14
1620416100000|2021-05-07 19:35:00|19.48|19.4|19.45|19.37|19.49|19.41|19.43|19.35|15
1620416400000|2021-05-07 19:40:00|19.44|19.36|19.51|19.43|19.52|19.44|19.44|19.36|11
1620416700000|2021-05-07 19:45:00|19.5|19.42|19.48|19.4|19.51|19.43|19.47|19.39|20
1620417000000|2021-05-07 19:50:00|19.47|19.39|19.43|19.35|19.47|19.39|19.38|19.3|111
1620417300000|2021-05-07 19:55:00|19.44|19.36|19.55|19.3|19.55|19.4|19.43|19.3|42
1620605700000|2021-05-10 00:15:00|19.6|19.32|19.61|19.36|19.61|19.36|19.57|19.3|0
1620606000000|2021-05-10 00:20:00|19.6|19.35|19.61|19.36|19.61|19.36|19.59|19.3|0
1620606300000|2021-05-10 00:25:00|19.59|19.34|19.61|19.36|19.61|19.36|19.59|19.34|0
1620606600000|2021-05-10 00:30:00|19.6|19.35|19.61|19.36|19.61|19.36|19.6|19.35|0
1620606900000|2021-05-10 00:35:00|19.58|19.33|19.57|19.32|19.58|19.33|19.57|19.32|0
1620608100000|2021-05-10 00:55:00|19.55|19.3|19.57|19.32|19.59|19.32|19.55|19.29|0
1620608400000|2021-05-10 01:00:00|19.55|19.3|19.57|19.32|19.57|19.32|19.55|19.3|0
1620608700000|2021-05-10 01:05:00|19.55|19.3|19.57|19.32|19.57|19.32|19.55|19.3|0
1620609300000|2021-05-10 01:15:00|19.58|19.33|19.54|19.29|19.58|19.39|19.47|19.29|1
1620609900000|2021-05-10 01:25:00|19.56|19.31|19.55|19.3|19.56|19.31|19.54|19.29|0
1620610200000|2021-05-10 01:30:00|19.56|19.31|19.54|19.29|19.58|19.33|19.54|19.29|0
1620610500000|2021-05-10 01:35:00|19.55|19.3|19.54|19.29|19.58|19.33|19.54|19.29|0
1620610800000|2021-05-10 01:40:00|19.53|19.28|19.51|19.26|19.54|19.29|19.51|19.26|0
1620611100000|2021-05-10 01:45:00|19.52|19.27|19.53|19.28|19.53|19.28|19.51|19.26|0
1620611400000|2021-05-10 01:50:00|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1620611700000|2021-05-10 01:55:00|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1620612300000|2021-05-10 02:05:00|19.53|19.28|19.52|19.27|19.53|19.28|19.51|19.26|0
1620612600000|2021-05-10 02:10:00|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1620613200000|2021-05-10 02:20:00|19.44|19.36|19.55|19.3|19.55|19.36|19.44|19.28|0
1620614100000|2021-05-10 02:35:00|19.53|19.28|19.53|19.28|19.53|19.28|19.53|19.28|0
1620614400000|2021-05-10 02:40:00|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1620614700000|2021-05-10 02:45:00|19.55|19.3|19.53|19.28|19.56|19.31|19.53|19.28|0
1620615300000|2021-05-10 02:55:00|19.55|19.3|19.55|19.3|19.55|19.3|19.53|19.28|0
1620616800000|2021-05-10 03:20:00|19.56|19.31|19.55|19.3|19.56|19.31|19.55|19.3|0
1620620100000|2021-05-10 04:15:00|||||||||1
1620622200000|2021-05-10 04:50:00|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1620623100000|2021-05-10 05:05:00|19.49|19.41|19.56|19.31|19.58|19.41|19.49|19.31|0
1620623400000|2021-05-10 05:10:00|19.49|19.41|19.6|19.35|19.6|19.41|19.49|19.32|0
1620624600000|2021-05-10 05:30:00|19.57|19.32|19.57|19.32|19.6|19.35|19.57|19.32|0
1620625200000|2021-05-10 05:40:00|19.49|19.41|19.57|19.32|19.57|19.41|19.49|19.32|0
1620625500000|2021-05-10 05:45:00|19.56|19.31|19.56|19.31|19.56|19.31|19.55|19.3|0
1620625800000|2021-05-10 05:50:00|19.57|19.32|19.57|19.32|19.57|19.32|19.56|19.31|0
1620626100000|2021-05-10 05:55:00|19.56|19.31|19.55|19.3|19.57|19.32|19.55|19.3|0
1620626400000|2021-05-10 06:00:00|19.45|19.37|19.44|19.36|19.45|19.37|19.42|19.34|33
1620627000000|2021-05-10 06:10:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1620627300000|2021-05-10 06:15:00|19.46|19.38|19.5|19.42|19.5|19.42|19.46|19.38|35
1620627600000|2021-05-10 06:20:00|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1620627900000|2021-05-10 06:25:00|19.48|19.4|19.48|19.4|19.5|19.42|19.47|19.39|6
1620628200000|2021-05-10 06:30:00|||||||||1
1620628800000|2021-05-10 06:40:00|||||||||2
1620629100000|2021-05-10 06:45:00|19.53|19.45|19.53|19.45|19.56|19.48|19.53|19.45|59
1620629400000|2021-05-10 06:50:00|19.51|19.43|19.51|19.43|19.53|19.45|19.51|19.43|0
1620629700000|2021-05-10 06:55:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|23
1620630000000|2021-05-10 07:00:00|19.51|19.43|19.61|19.53|19.61|19.53|19.5|19.42|64
1620630300000|2021-05-10 07:05:00|19.58|19.5|19.61|19.53|19.63|19.55|19.58|19.5|362
1620630600000|2021-05-10 07:10:00|19.6|19.52|19.63|19.55|19.66|19.58|19.6|19.52|544
1620630900000|2021-05-10 07:15:00|19.61|19.53|19.63|19.55|19.68|19.6|19.61|19.53|363
1620631200000|2021-05-10 07:20:00|19.64|19.56|19.69|19.61|19.74|19.66|19.64|19.56|40
1620631500000|2021-05-10 07:25:00|19.7|19.62|19.74|19.66|19.77|19.69|19.69|19.61|121
1620631800000|2021-05-10 07:30:00|19.73|19.65|19.68|19.6|19.74|19.66|19.68|19.6|119
1620632100000|2021-05-10 07:35:00|19.69|19.61|19.63|19.55|19.73|19.65|19.63|19.55|116
1620632400000|2021-05-10 07:40:00|19.62|19.54|19.68|19.6|19.7|19.62|19.62|19.54|122
1620632700000|2021-05-10 07:45:00|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|26
1620633000000|2021-05-10 07:50:00|19.69|19.61|19.6|19.52|19.69|19.61|19.58|19.5|324
1620633300000|2021-05-10 07:55:00|19.62|19.54|19.63|19.55|19.66|19.58|19.62|19.54|72
1620633600000|2021-05-10 08:00:00|19.62|19.54|19.63|19.55|19.63|19.55|19.59|19.51|69
1620633900000|2021-05-10 08:05:00|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|39
1620634200000|2021-05-10 08:10:00|19.62|19.54|19.6|19.52|19.63|19.55|19.6|19.52|323
1620634500000|2021-05-10 08:15:00|19.57|19.49|19.5|19.42|19.6|19.52|19.5|19.42|31
1620634800000|2021-05-10 08:20:00|19.51|19.43|19.55|19.47|19.57|19.49|19.5|19.42|282
1620635100000|2021-05-10 08:25:00|19.56|19.48|19.57|19.49|19.62|19.54|19.56|19.48|120
1620635400000|2021-05-10 08:30:00|19.62|19.54|19.57|19.49|19.62|19.54|19.57|19.49|31
1620635700000|2021-05-10 08:35:00|19.56|19.48|19.56|19.48|19.56|19.48|19.55|19.47|11
1620636000000|2021-05-10 08:40:00|19.57|19.49|19.57|19.49|19.59|19.51|19.56|19.48|36
1620636300000|2021-05-10 08:45:00|19.58|19.5|19.62|19.54|19.62|19.54|19.58|19.5|110
1620636600000|2021-05-10 08:50:00|19.6|19.52|19.62|19.54|19.63|19.55|19.6|19.52|70
1620636900000|2021-05-10 08:55:00|19.63|19.55|19.63|19.55|19.63|19.55|19.62|19.54|81
1620637200000|2021-05-10 09:00:00|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|501
1620637500000|2021-05-10 09:05:00|19.62|19.54|19.57|19.49|19.63|19.55|19.57|19.49|22
1620637800000|2021-05-10 09:10:00|19.58|19.5|19.58|19.5|19.62|19.54|19.58|19.5|10
1620638400000|2021-05-10 09:20:00|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|19
1620638700000|2021-05-10 09:25:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|121
1620639000000|2021-05-10 09:30:00|||||||||31
1620639300000|2021-05-10 09:35:00|19.66|19.58|19.63|19.55|19.68|19.6|19.63|19.55|14
1620639600000|2021-05-10 09:40:00|19.68|19.6|19.68|19.6|19.68|19.6|19.65|19.57|0
1620640200000|2021-05-10 09:50:00|||||||||1
1620640800000|2021-05-10 10:00:00|19.66|19.58|19.63|19.55|19.68|19.6|19.62|19.54|22
1620641100000|2021-05-10 10:05:00|||||||||29
1620641700000|2021-05-10 10:15:00|||||||||57
1620642300000|2021-05-10 10:25:00|19.62|19.54|19.62|19.54|19.63|19.55|19.62|19.54|1
1620642600000|2021-05-10 10:30:00|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|1
1620642900000|2021-05-10 10:35:00|19.63|19.55|19.62|19.54|19.63|19.55|19.58|19.5|10
1620643200000|2021-05-10 10:40:00|19.57|19.49|19.57|19.49|19.6|19.52|19.57|19.49|65
1620643500000|2021-05-10 10:45:00|19.58|19.5|19.62|19.54|19.62|19.54|19.57|19.49|4
1620643800000|2021-05-10 10:50:00|19.6|19.52|19.62|19.54|19.62|19.54|19.57|19.49|50
1620644100000|2021-05-10 10:55:00|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|27
1620644400000|2021-05-10 11:00:00|||||||||25
1620645000000|2021-05-10 11:10:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|41
1620645300000|2021-05-10 11:15:00|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|3
1620645600000|2021-05-10 11:20:00|19.58|19.5|19.6|19.52|19.6|19.52|19.57|19.49|20
1620645900000|2021-05-10 11:25:00|19.62|19.54|19.6|19.52|19.62|19.54|19.58|19.5|4
1620646200000|2021-05-10 11:30:00|19.59|19.51|19.59|19.51|19.6|19.52|19.58|19.5|57
1620646500000|2021-05-10 11:35:00|19.58|19.5|19.59|19.51|19.59|19.51|19.57|19.49|11
1620646800000|2021-05-10 11:40:00|19.62|19.54|19.59|19.51|19.62|19.54|19.59|19.51|3
1620647100000|2021-05-10 11:45:00|19.6|19.52|19.6|19.52|19.6|19.52|19.59|19.51|0
1620647400000|2021-05-10 11:50:00|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|300
1620647700000|2021-05-10 11:55:00|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|0
1620648000000|2021-05-10 12:00:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|4
1620648300000|2021-05-10 12:05:00|19.59|19.51|19.52|19.44|19.6|19.52|19.52|19.44|56
1620648600000|2021-05-10 12:10:00|19.54|19.46|19.52|19.44|19.54|19.46|19.51|19.43|5
1620648900000|2021-05-10 12:15:00|19.51|19.43|19.51|19.43|19.52|19.44|19.51|19.43|3
1620649200000|2021-05-10 12:20:00|19.52|19.44|19.52|19.44|19.57|19.49|19.52|19.44|21
1620649500000|2021-05-10 12:25:00|19.54|19.46|19.55|19.47|19.57|19.49|19.54|19.46|214
1620649800000|2021-05-10 12:30:00|19.57|19.49|19.53|19.45|19.57|19.49|19.52|19.44|135
1620650100000|2021-05-10 12:35:00|19.52|19.44|19.57|19.49|19.57|19.49|19.52|19.44|154
1620650400000|2021-05-10 12:40:00|19.56|19.48|19.57|19.49|19.59|19.51|19.55|19.47|40
1620650700000|2021-05-10 12:45:00|19.56|19.48|19.57|19.49|19.57|19.49|19.54|19.46|0
1620651000000|2021-05-10 12:50:00|19.56|19.48|19.54|19.46|19.57|19.49|19.54|19.46|0
1620651300000|2021-05-10 12:55:00|||||||||1
1620651600000|2021-05-10 13:00:00|||||||||540
1620651900000|2021-05-10 13:05:00|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|20
1620652200000|2021-05-10 13:10:00|||||||||151
1620652500000|2021-05-10 13:15:00|19.53|19.45|19.51|19.43|19.54|19.46|19.49|19.41|180
1620652800000|2021-05-10 13:20:00|19.49|19.41|19.51|19.43|19.52|19.44|19.47|19.39|87
1620653100000|2021-05-10 13:25:00|19.52|19.44|19.54|19.46|19.54|19.46|19.51|19.43|29
1620653400000|2021-05-10 13:30:00|19.57|19.49|19.64|19.56|19.64|19.56|19.54|19.46|86
1620653700000|2021-05-10 13:35:00|19.66|19.58|19.65|19.57|19.7|19.62|19.64|19.56|167
1620654000000|2021-05-10 13:40:00|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|163
1620654300000|2021-05-10 13:45:00|19.7|19.62|19.63|19.55|19.7|19.62|19.59|19.51|21
1620654600000|2021-05-10 13:50:00|19.64|19.56|19.64|19.56|19.69|19.61|19.63|19.55|14
1620654900000|2021-05-10 13:55:00|19.66|19.58|19.59|19.51|19.66|19.58|19.58|19.5|38
1620655200000|2021-05-10 14:00:00|19.61|19.53|19.58|19.5|19.67|19.59|19.58|19.5|142
1620655500000|2021-05-10 14:05:00|19.59|19.51|19.51|19.43|19.61|19.53|19.49|19.41|98
1620655800000|2021-05-10 14:10:00|19.53|19.45|19.47|19.39|19.53|19.45|19.43|19.35|130
1620656100000|2021-05-10 14:15:00|19.46|19.38|19.44|19.36|19.48|19.4|19.43|19.35|27
1620656400000|2021-05-10 14:20:00|19.43|19.35|19.43|19.35|19.48|19.4|19.43|19.35|253
1620656700000|2021-05-10 14:25:00|19.44|19.36|19.48|19.4|19.48|19.4|19.43|19.35|76
1620657000000|2021-05-10 14:30:00|19.51|19.43|19.54|19.46|19.54|19.46|19.48|19.4|67
1620657300000|2021-05-10 14:35:00|19.56|19.48|19.53|19.45|19.59|19.51|19.53|19.45|444
1620657600000|2021-05-10 14:40:00|19.54|19.46|19.55|19.47|19.59|19.51|19.54|19.46|490
1620657900000|2021-05-10 14:45:00|19.59|19.51|19.66|19.58|19.67|19.59|19.55|19.47|282
1620658200000|2021-05-10 14:50:00|19.65|19.57|19.67|19.59|19.67|19.59|19.62|19.54|104
1620658500000|2021-05-10 14:55:00|19.65|19.57|19.55|19.47|19.67|19.59|19.55|19.47|323
1620658800000|2021-05-10 15:00:00|19.6|19.52|19.55|19.47|19.6|19.52|19.54|19.46|216
1620659100000|2021-05-10 15:05:00|19.54|19.46|19.55|19.47|19.6|19.52|19.54|19.46|484
1620659400000|2021-05-10 15:10:00|19.59|19.51|19.59|19.51|19.59|19.51|19.55|19.47|361
1620659700000|2021-05-10 15:15:00|19.6|19.52|19.54|19.46|19.6|19.52|19.54|19.46|834
1620660000000|2021-05-10 15:20:00|19.52|19.44|19.49|19.41|19.54|19.46|19.49|19.41|190
1620660300000|2021-05-10 15:25:00|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|368
1620660600000|2021-05-10 15:30:00|19.49|19.41|19.4|19.32|19.53|19.45|19.39|19.31|166
1620660900000|2021-05-10 15:35:00|19.44|19.36|19.35|19.27|19.44|19.36|19.35|19.27|97
1620661200000|2021-05-10 15:40:00|19.39|19.31|19.34|19.26|19.39|19.31|19.34|19.26|54
1620661500000|2021-05-10 15:45:00|19.38|19.3|19.34|19.26|19.39|19.31|19.34|19.26|85
1620661800000|2021-05-10 15:50:00|19.35|19.27|19.34|19.26|19.39|19.31|19.34|19.26|32
1620662100000|2021-05-10 15:55:00|19.33|19.25|19.29|19.21|19.33|19.25|19.29|19.21|103
1620662400000|2021-05-10 16:00:00|19.25|19.17|19.24|19.16|19.26|19.18|19.24|19.16|50
1620662700000|2021-05-10 16:05:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1620663000000|2021-05-10 16:10:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1620663300000|2021-05-10 16:15:00|19.23|19.15|19.24|19.16|19.24|19.16|19.19|19.11|5
1620663600000|2021-05-10 16:20:00|19.22|19.14|19.24|19.16|19.26|19.18|19.22|19.14|5
1620663900000|2021-05-10 16:25:00|19.21|19.13|19.29|19.21|19.29|19.21|19.21|19.13|12
1620664200000|2021-05-10 16:30:00|19.27|19.19|19.27|19.19|19.29|19.21|19.24|19.16|9
1620664500000|2021-05-10 16:35:00|19.29|19.21|19.26|19.18|19.29|19.21|19.26|19.18|10
1620664800000|2021-05-10 16:40:00|19.27|19.19|19.29|19.21|19.34|19.26|19.27|19.19|0
1620665100000|2021-05-10 16:45:00|19.31|19.23|19.34|19.26|19.34|19.26|19.31|19.23|1
1620665400000|2021-05-10 16:50:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|16
1620665700000|2021-05-10 16:55:00|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|7
1620666000000|2021-05-10 17:00:00|19.38|19.3|19.39|19.31|19.44|19.36|19.37|19.29|80
1620666600000|2021-05-10 17:10:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1620666900000|2021-05-10 17:15:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|4
1620667200000|2021-05-10 17:20:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1620667500000|2021-05-10 17:25:00|19.39|19.31|19.39|19.31|19.39|19.31|19.37|19.29|11
1620667800000|2021-05-10 17:30:00|19.44|19.36|19.44|19.36|19.44|19.36|19.39|19.31|39
1620668100000|2021-05-10 17:35:00|||||||||50
1620668400000|2021-05-10 17:40:00|19.49|19.41|19.46|19.38|19.49|19.41|19.44|19.36|123
1620668700000|2021-05-10 17:45:00|19.47|19.39|19.47|19.39|19.47|19.39|19.46|19.38|2
1620669000000|2021-05-10 17:50:00|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1620669300000|2021-05-10 17:55:00|19.52|19.44|19.5|19.42|19.52|19.44|19.42|19.34|41
1620669600000|2021-05-10 18:00:00|19.53|19.45|19.55|19.47|19.6|19.52|19.52|19.44|45
1620669900000|2021-05-10 18:05:00|19.57|19.49|19.5|19.42|19.57|19.49|19.48|19.4|33
1620670200000|2021-05-10 18:10:00|19.52|19.44|19.62|19.54|19.62|19.54|19.51|19.43|3
1620670500000|2021-05-10 18:15:00|19.63|19.55|19.72|19.64|19.77|19.69|19.63|19.55|77
1620670800000|2021-05-10 18:20:00|19.76|19.68|19.67|19.59|19.82|19.74|19.67|19.59|105
1620671100000|2021-05-10 18:25:00|19.72|19.64|19.82|19.74|19.87|19.79|19.67|19.59|42
1620671400000|2021-05-10 18:30:00|19.83|19.75|19.8|19.72|19.92|19.84|19.79|19.71|48
1620671700000|2021-05-10 18:35:00|19.82|19.74|19.79|19.71|19.92|19.84|19.76|19.68|1
1620672000000|2021-05-10 18:40:00|19.77|19.69|19.87|19.79|19.87|19.79|19.75|19.67|19
1620672300000|2021-05-10 18:45:00|19.91|19.83|19.96|19.88|19.98|19.9|19.89|19.81|13
1620672600000|2021-05-10 18:50:00|20.01|19.93|20.06|19.98|20.13|20.05|20.01|19.93|62
1620672900000|2021-05-10 18:55:00|20.08|20|19.89|19.81|20.11|20.03|19.89|19.81|5
1620673200000|2021-05-10 19:00:00|19.9|19.82|19.84|19.76|19.92|19.84|19.79|19.71|36
1620673500000|2021-05-10 19:05:00|19.85|19.77|19.84|19.76|19.98|19.9|19.84|19.76|2
1620673800000|2021-05-10 19:10:00|19.85|19.77|19.85|19.77|19.87|19.79|19.79|19.71|2
1620674100000|2021-05-10 19:15:00|19.83|19.75|19.9|19.82|19.94|19.86|19.8|19.72|30
1620674400000|2021-05-10 19:20:00|19.92|19.84|19.95|19.87|19.99|19.91|19.9|19.82|31
1620674700000|2021-05-10 19:25:00|19.97|19.89|19.79|19.71|20.02|19.94|19.79|19.71|37
1620675000000|2021-05-10 19:30:00|19.8|19.72|19.77|19.69|19.87|19.79|19.77|19.69|0
1620675300000|2021-05-10 19:35:00|19.78|19.7|19.82|19.74|19.86|19.78|19.77|19.69|1
1620675600000|2021-05-10 19:40:00|19.83|19.75|19.84|19.76|19.95|19.84|19.83|19.7|58
1620675900000|2021-05-10 19:45:00|19.82|19.74|20.01|19.93|20.04|19.96|19.75|19.65|0
1620676200000|2021-05-10 19:50:00|20.02|19.94|20.12|20.04|20.12|20.04|19.94|19.86|15
1620676500000|2021-05-10 19:55:00|20.11|20.03|20.32|20.07|20.33|20.18|20.04|19.93|77
1620676800000|2021-05-10 20:00:00|20.33|20.08|20.33|20.08|20.33|20.08|20.33|20.08|0
1620605700000|2021-05-10 00:15:00|19.6|19.32|19.61|19.36|19.61|19.36|19.57|19.3|0
1620606000000|2021-05-10 00:20:00|19.6|19.35|19.61|19.36|19.61|19.36|19.59|19.3|0
1620606300000|2021-05-10 00:25:00|19.59|19.34|19.61|19.36|19.61|19.36|19.59|19.34|0
1620606600000|2021-05-10 00:30:00|19.6|19.35|19.61|19.36|19.61|19.36|19.6|19.35|0
1620606900000|2021-05-10 00:35:00|19.58|19.33|19.57|19.32|19.58|19.33|19.57|19.32|0
1620608100000|2021-05-10 00:55:00|19.55|19.3|19.57|19.32|19.59|19.32|19.55|19.29|0
1620608400000|2021-05-10 01:00:00|19.55|19.3|19.57|19.32|19.57|19.32|19.55|19.3|0
1620608700000|2021-05-10 01:05:00|19.55|19.3|19.57|19.32|19.57|19.32|19.55|19.3|0
1620609300000|2021-05-10 01:15:00|19.58|19.33|19.54|19.29|19.58|19.39|19.47|19.29|1
1620609900000|2021-05-10 01:25:00|19.56|19.31|19.55|19.3|19.56|19.31|19.54|19.29|0
1620610200000|2021-05-10 01:30:00|19.56|19.31|19.54|19.29|19.58|19.33|19.54|19.29|0
1620610500000|2021-05-10 01:35:00|19.55|19.3|19.54|19.29|19.58|19.33|19.54|19.29|0
1620610800000|2021-05-10 01:40:00|19.53|19.28|19.51|19.26|19.54|19.29|19.51|19.26|0
1620611100000|2021-05-10 01:45:00|19.52|19.27|19.53|19.28|19.53|19.28|19.51|19.26|0
1620611400000|2021-05-10 01:50:00|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1620611700000|2021-05-10 01:55:00|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1620612300000|2021-05-10 02:05:00|19.53|19.28|19.52|19.27|19.53|19.28|19.51|19.26|0
1620612600000|2021-05-10 02:10:00|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1620613200000|2021-05-10 02:20:00|19.44|19.36|19.55|19.3|19.55|19.36|19.44|19.28|0
1620614100000|2021-05-10 02:35:00|19.53|19.28|19.53|19.28|19.53|19.28|19.53|19.28|0
1620614400000|2021-05-10 02:40:00|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1620614700000|2021-05-10 02:45:00|19.55|19.3|19.53|19.28|19.56|19.31|19.53|19.28|0
1620615300000|2021-05-10 02:55:00|19.55|19.3|19.55|19.3|19.55|19.3|19.53|19.28|0
1620616800000|2021-05-10 03:20:00|19.56|19.31|19.55|19.3|19.56|19.31|19.55|19.3|0
1620620100000|2021-05-10 04:15:00|||||||||1
1620622200000|2021-05-10 04:50:00|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1620623100000|2021-05-10 05:05:00|19.49|19.41|19.56|19.31|19.58|19.41|19.49|19.31|0
1620623400000|2021-05-10 05:10:00|19.49|19.41|19.6|19.35|19.6|19.41|19.49|19.32|0
1620624600000|2021-05-10 05:30:00|19.57|19.32|19.57|19.32|19.6|19.35|19.57|19.32|0
1620625200000|2021-05-10 05:40:00|19.49|19.41|19.57|19.32|19.57|19.41|19.49|19.32|0
1620625500000|2021-05-10 05:45:00|19.56|19.31|19.56|19.31|19.56|19.31|19.55|19.3|0
1620625800000|2021-05-10 05:50:00|19.57|19.32|19.57|19.32|19.57|19.32|19.56|19.31|0
1620626100000|2021-05-10 05:55:00|19.56|19.31|19.55|19.3|19.57|19.32|19.55|19.3|0
1620626400000|2021-05-10 06:00:00|19.45|19.37|19.44|19.36|19.45|19.37|19.42|19.34|33
1620627000000|2021-05-10 06:10:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1620627300000|2021-05-10 06:15:00|19.46|19.38|19.5|19.42|19.5|19.42|19.46|19.38|35
1620627600000|2021-05-10 06:20:00|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1620627900000|2021-05-10 06:25:00|19.48|19.4|19.48|19.4|19.5|19.42|19.47|19.39|6
1620628200000|2021-05-10 06:30:00|||||||||1
1620628800000|2021-05-10 06:40:00|||||||||2
1620629100000|2021-05-10 06:45:00|19.53|19.45|19.53|19.45|19.56|19.48|19.53|19.45|59
1620629400000|2021-05-10 06:50:00|19.51|19.43|19.51|19.43|19.53|19.45|19.51|19.43|0
1620629700000|2021-05-10 06:55:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|23
1620630000000|2021-05-10 07:00:00|19.51|19.43|19.61|19.53|19.61|19.53|19.5|19.42|64
1620630300000|2021-05-10 07:05:00|19.58|19.5|19.61|19.53|19.63|19.55|19.58|19.5|362
1620630600000|2021-05-10 07:10:00|19.6|19.52|19.63|19.55|19.66|19.58|19.6|19.52|544
1620630900000|2021-05-10 07:15:00|19.61|19.53|19.63|19.55|19.68|19.6|19.61|19.53|363
1620631200000|2021-05-10 07:20:00|19.64|19.56|19.69|19.61|19.74|19.66|19.64|19.56|40
1620631500000|2021-05-10 07:25:00|19.7|19.62|19.74|19.66|19.77|19.69|19.69|19.61|121
1620631800000|2021-05-10 07:30:00|19.73|19.65|19.68|19.6|19.74|19.66|19.68|19.6|119
1620632100000|2021-05-10 07:35:00|19.69|19.61|19.63|19.55|19.73|19.65|19.63|19.55|116
1620632400000|2021-05-10 07:40:00|19.62|19.54|19.68|19.6|19.7|19.62|19.62|19.54|122
1620632700000|2021-05-10 07:45:00|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|26
1620633000000|2021-05-10 07:50:00|19.69|19.61|19.6|19.52|19.69|19.61|19.58|19.5|324
1620633300000|2021-05-10 07:55:00|19.62|19.54|19.63|19.55|19.66|19.58|19.62|19.54|72
1620633600000|2021-05-10 08:00:00|19.62|19.54|19.63|19.55|19.63|19.55|19.59|19.51|69
1620633900000|2021-05-10 08:05:00|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|39
1620634200000|2021-05-10 08:10:00|19.62|19.54|19.6|19.52|19.63|19.55|19.6|19.52|323
1620634500000|2021-05-10 08:15:00|19.57|19.49|19.5|19.42|19.6|19.52|19.5|19.42|31
1620634800000|2021-05-10 08:20:00|19.51|19.43|19.55|19.47|19.57|19.49|19.5|19.42|282
1620635100000|2021-05-10 08:25:00|19.56|19.48|19.57|19.49|19.62|19.54|19.56|19.48|120
1620635400000|2021-05-10 08:30:00|19.62|19.54|19.57|19.49|19.62|19.54|19.57|19.49|31
1620635700000|2021-05-10 08:35:00|19.56|19.48|19.56|19.48|19.56|19.48|19.55|19.47|11
1620636000000|2021-05-10 08:40:00|19.57|19.49|19.57|19.49|19.59|19.51|19.56|19.48|36
1620636300000|2021-05-10 08:45:00|19.58|19.5|19.62|19.54|19.62|19.54|19.58|19.5|110
1620636600000|2021-05-10 08:50:00|19.6|19.52|19.62|19.54|19.63|19.55|19.6|19.52|70
1620636900000|2021-05-10 08:55:00|19.63|19.55|19.63|19.55|19.63|19.55|19.62|19.54|81
1620637200000|2021-05-10 09:00:00|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|501
1620637500000|2021-05-10 09:05:00|19.62|19.54|19.57|19.49|19.63|19.55|19.57|19.49|22
1620637800000|2021-05-10 09:10:00|19.58|19.5|19.58|19.5|19.62|19.54|19.58|19.5|10
1620638400000|2021-05-10 09:20:00|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|19
1620638700000|2021-05-10 09:25:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|121
1620639000000|2021-05-10 09:30:00|||||||||31
1620639300000|2021-05-10 09:35:00|19.66|19.58|19.63|19.55|19.68|19.6|19.63|19.55|14
1620639600000|2021-05-10 09:40:00|19.68|19.6|19.68|19.6|19.68|19.6|19.65|19.57|0
1620640200000|2021-05-10 09:50:00|||||||||1
1620640800000|2021-05-10 10:00:00|19.66|19.58|19.63|19.55|19.68|19.6|19.62|19.54|22
1620641100000|2021-05-10 10:05:00|||||||||29
1620641700000|2021-05-10 10:15:00|||||||||57
1620642300000|2021-05-10 10:25:00|19.62|19.54|19.62|19.54|19.63|19.55|19.62|19.54|1
1620642600000|2021-05-10 10:30:00|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|1
1620642900000|2021-05-10 10:35:00|19.63|19.55|19.62|19.54|19.63|19.55|19.58|19.5|10
1620643200000|2021-05-10 10:40:00|19.57|19.49|19.57|19.49|19.6|19.52|19.57|19.49|65
1620643500000|2021-05-10 10:45:00|19.58|19.5|19.62|19.54|19.62|19.54|19.57|19.49|4
1620643800000|2021-05-10 10:50:00|19.6|19.52|19.62|19.54|19.62|19.54|19.57|19.49|50
1620644100000|2021-05-10 10:55:00|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|27
1620644400000|2021-05-10 11:00:00|||||||||25
1620645000000|2021-05-10 11:10:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|41
1620645300000|2021-05-10 11:15:00|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|3
1620645600000|2021-05-10 11:20:00|19.58|19.5|19.6|19.52|19.6|19.52|19.57|19.49|20
1620645900000|2021-05-10 11:25:00|19.62|19.54|19.6|19.52|19.62|19.54|19.58|19.5|4
1620646200000|2021-05-10 11:30:00|19.59|19.51|19.59|19.51|19.6|19.52|19.58|19.5|57
1620646500000|2021-05-10 11:35:00|19.58|19.5|19.59|19.51|19.59|19.51|19.57|19.49|11
1620646800000|2021-05-10 11:40:00|19.62|19.54|19.59|19.51|19.62|19.54|19.59|19.51|3
1620647100000|2021-05-10 11:45:00|19.6|19.52|19.6|19.52|19.6|19.52|19.59|19.51|0
1620647400000|2021-05-10 11:50:00|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|300
1620647700000|2021-05-10 11:55:00|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|0
1620648000000|2021-05-10 12:00:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|4
1620648300000|2021-05-10 12:05:00|19.59|19.51|19.52|19.44|19.6|19.52|19.52|19.44|56
1620648600000|2021-05-10 12:10:00|19.54|19.46|19.52|19.44|19.54|19.46|19.51|19.43|5
1620648900000|2021-05-10 12:15:00|19.51|19.43|19.51|19.43|19.52|19.44|19.51|19.43|3
1620649200000|2021-05-10 12:20:00|19.52|19.44|19.52|19.44|19.57|19.49|19.52|19.44|21
1620649500000|2021-05-10 12:25:00|19.54|19.46|19.55|19.47|19.57|19.49|19.54|19.46|214
1620649800000|2021-05-10 12:30:00|19.57|19.49|19.53|19.45|19.57|19.49|19.52|19.44|135
1620650100000|2021-05-10 12:35:00|19.52|19.44|19.57|19.49|19.57|19.49|19.52|19.44|154
1620650400000|2021-05-10 12:40:00|19.56|19.48|19.57|19.49|19.59|19.51|19.55|19.47|40
1620650700000|2021-05-10 12:45:00|19.56|19.48|19.57|19.49|19.57|19.49|19.54|19.46|0
1620651000000|2021-05-10 12:50:00|19.56|19.48|19.54|19.46|19.57|19.49|19.54|19.46|0
1620651300000|2021-05-10 12:55:00|||||||||1
1620651600000|2021-05-10 13:00:00|||||||||540
1620651900000|2021-05-10 13:05:00|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|20
1620652200000|2021-05-10 13:10:00|||||||||151
1620652500000|2021-05-10 13:15:00|19.53|19.45|19.51|19.43|19.54|19.46|19.49|19.41|180
1620652800000|2021-05-10 13:20:00|19.49|19.41|19.51|19.43|19.52|19.44|19.47|19.39|87
1620653100000|2021-05-10 13:25:00|19.52|19.44|19.54|19.46|19.54|19.46|19.51|19.43|29
1620653400000|2021-05-10 13:30:00|19.57|19.49|19.64|19.56|19.64|19.56|19.54|19.46|86
1620653700000|2021-05-10 13:35:00|19.66|19.58|19.65|19.57|19.7|19.62|19.64|19.56|167
1620654000000|2021-05-10 13:40:00|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|163
1620654300000|2021-05-10 13:45:00|19.7|19.62|19.63|19.55|19.7|19.62|19.59|19.51|21
1620654600000|2021-05-10 13:50:00|19.64|19.56|19.64|19.56|19.69|19.61|19.63|19.55|14
1620654900000|2021-05-10 13:55:00|19.66|19.58|19.59|19.51|19.66|19.58|19.58|19.5|38
1620655200000|2021-05-10 14:00:00|19.61|19.53|19.58|19.5|19.67|19.59|19.58|19.5|142
1620655500000|2021-05-10 14:05:00|19.59|19.51|19.51|19.43|19.61|19.53|19.49|19.41|98
1620655800000|2021-05-10 14:10:00|19.53|19.45|19.47|19.39|19.53|19.45|19.43|19.35|130
1620656100000|2021-05-10 14:15:00|19.46|19.38|19.44|19.36|19.48|19.4|19.43|19.35|27
1620656400000|2021-05-10 14:20:00|19.43|19.35|19.43|19.35|19.48|19.4|19.43|19.35|253
1620656700000|2021-05-10 14:25:00|19.44|19.36|19.48|19.4|19.48|19.4|19.43|19.35|76
1620657000000|2021-05-10 14:30:00|19.51|19.43|19.54|19.46|19.54|19.46|19.48|19.4|67
1620657300000|2021-05-10 14:35:00|19.56|19.48|19.53|19.45|19.59|19.51|19.53|19.45|444
1620657600000|2021-05-10 14:40:00|19.54|19.46|19.55|19.47|19.59|19.51|19.54|19.46|490
1620657900000|2021-05-10 14:45:00|19.59|19.51|19.66|19.58|19.67|19.59|19.55|19.47|282
1620658200000|2021-05-10 14:50:00|19.65|19.57|19.67|19.59|19.67|19.59|19.62|19.54|104
1620658500000|2021-05-10 14:55:00|19.65|19.57|19.55|19.47|19.67|19.59|19.55|19.47|323
1620658800000|2021-05-10 15:00:00|19.6|19.52|19.55|19.47|19.6|19.52|19.54|19.46|216
1620659100000|2021-05-10 15:05:00|19.54|19.46|19.55|19.47|19.6|19.52|19.54|19.46|484
1620659400000|2021-05-10 15:10:00|19.59|19.51|19.59|19.51|19.59|19.51|19.55|19.47|361
1620659700000|2021-05-10 15:15:00|19.6|19.52|19.54|19.46|19.6|19.52|19.54|19.46|834
1620660000000|2021-05-10 15:20:00|19.52|19.44|19.49|19.41|19.54|19.46|19.49|19.41|190
1620660300000|2021-05-10 15:25:00|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|368
1620660600000|2021-05-10 15:30:00|19.49|19.41|19.4|19.32|19.53|19.45|19.39|19.31|166
1620660900000|2021-05-10 15:35:00|19.44|19.36|19.35|19.27|19.44|19.36|19.35|19.27|97
1620661200000|2021-05-10 15:40:00|19.39|19.31|19.34|19.26|19.39|19.31|19.34|19.26|54
1620661500000|2021-05-10 15:45:00|19.38|19.3|19.34|19.26|19.39|19.31|19.34|19.26|85
1620661800000|2021-05-10 15:50:00|19.35|19.27|19.34|19.26|19.39|19.31|19.34|19.26|32
1620662100000|2021-05-10 15:55:00|19.33|19.25|19.29|19.21|19.33|19.25|19.29|19.21|103
1620662400000|2021-05-10 16:00:00|19.25|19.17|19.24|19.16|19.26|19.18|19.24|19.16|50
1620662700000|2021-05-10 16:05:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1620663000000|2021-05-10 16:10:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1620663300000|2021-05-10 16:15:00|19.23|19.15|19.24|19.16|19.24|19.16|19.19|19.11|5
1620663600000|2021-05-10 16:20:00|19.22|19.14|19.24|19.16|19.26|19.18|19.22|19.14|5
1620663900000|2021-05-10 16:25:00|19.21|19.13|19.29|19.21|19.29|19.21|19.21|19.13|12
1620664200000|2021-05-10 16:30:00|19.27|19.19|19.27|19.19|19.29|19.21|19.24|19.16|9
1620664500000|2021-05-10 16:35:00|19.29|19.21|19.26|19.18|19.29|19.21|19.26|19.18|10
1620664800000|2021-05-10 16:40:00|19.27|19.19|19.29|19.21|19.34|19.26|19.27|19.19|0
1620665100000|2021-05-10 16:45:00|19.31|19.23|19.34|19.26|19.34|19.26|19.31|19.23|1
1620665400000|2021-05-10 16:50:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|16
1620665700000|2021-05-10 16:55:00|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|7
1620666000000|2021-05-10 17:00:00|19.38|19.3|19.39|19.31|19.44|19.36|19.37|19.29|80
1620666600000|2021-05-10 17:10:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1620666900000|2021-05-10 17:15:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|4
1620667200000|2021-05-10 17:20:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1620667500000|2021-05-10 17:25:00|19.39|19.31|19.39|19.31|19.39|19.31|19.37|19.29|11
1620667800000|2021-05-10 17:30:00|19.44|19.36|19.44|19.36|19.44|19.36|19.39|19.31|39
1620668100000|2021-05-10 17:35:00|||||||||50
1620668400000|2021-05-10 17:40:00|19.49|19.41|19.46|19.38|19.49|19.41|19.44|19.36|123
1620668700000|2021-05-10 17:45:00|19.47|19.39|19.47|19.39|19.47|19.39|19.46|19.38|2
1620669000000|2021-05-10 17:50:00|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1620669300000|2021-05-10 17:55:00|19.52|19.44|19.5|19.42|19.52|19.44|19.42|19.34|41
1620669600000|2021-05-10 18:00:00|19.53|19.45|19.55|19.47|19.6|19.52|19.52|19.44|45
1620669900000|2021-05-10 18:05:00|19.57|19.49|19.5|19.42|19.57|19.49|19.48|19.4|33
1620670200000|2021-05-10 18:10:00|19.52|19.44|19.62|19.54|19.62|19.54|19.51|19.43|3
1620670500000|2021-05-10 18:15:00|19.63|19.55|19.72|19.64|19.77|19.69|19.63|19.55|77
1620670800000|2021-05-10 18:20:00|19.76|19.68|19.67|19.59|19.82|19.74|19.67|19.59|105
1620671100000|2021-05-10 18:25:00|19.72|19.64|19.82|19.74|19.87|19.79|19.67|19.59|42
1620671400000|2021-05-10 18:30:00|19.83|19.75|19.8|19.72|19.92|19.84|19.79|19.71|48
1620671700000|2021-05-10 18:35:00|19.82|19.74|19.79|19.71|19.92|19.84|19.76|19.68|1
1620672000000|2021-05-10 18:40:00|19.77|19.69|19.87|19.79|19.87|19.79|19.75|19.67|19
1620672300000|2021-05-10 18:45:00|19.91|19.83|19.96|19.88|19.98|19.9|19.89|19.81|13
1620672600000|2021-05-10 18:50:00|20.01|19.93|20.06|19.98|20.13|20.05|20.01|19.93|62
1620672900000|2021-05-10 18:55:00|20.08|20|19.89|19.81|20.11|20.03|19.89|19.81|5
1620673200000|2021-05-10 19:00:00|19.9|19.82|19.84|19.76|19.92|19.84|19.79|19.71|36
1620673500000|2021-05-10 19:05:00|19.85|19.77|19.84|19.76|19.98|19.9|19.84|19.76|2
1620673800000|2021-05-10 19:10:00|19.85|19.77|19.85|19.77|19.87|19.79|19.79|19.71|2
1620674100000|2021-05-10 19:15:00|19.83|19.75|19.9|19.82|19.94|19.86|19.8|19.72|30
1620674400000|2021-05-10 19:20:00|19.92|19.84|19.95|19.87|19.99|19.91|19.9|19.82|31
1620674700000|2021-05-10 19:25:00|19.97|19.89|19.79|19.71|20.02|19.94|19.79|19.71|37
1620675000000|2021-05-10 19:30:00|19.8|19.72|19.77|19.69|19.87|19.79|19.77|19.69|0
1620675300000|2021-05-10 19:35:00|19.78|19.7|19.82|19.74|19.86|19.78|19.77|19.69|1
1620675600000|2021-05-10 19:40:00|19.83|19.75|19.84|19.76|19.95|19.84|19.83|19.7|58
1620675900000|2021-05-10 19:45:00|19.82|19.74|20.01|19.93|20.04|19.96|19.75|19.65|0
1620676200000|2021-05-10 19:50:00|20.02|19.94|20.12|20.04|20.12|20.04|19.94|19.86|15
1620676500000|2021-05-10 19:55:00|20.11|20.03|20.32|20.07|20.33|20.18|20.04|19.93|77
1620676800000|2021-05-10 20:00:00|20.33|20.08|20.33|20.08|20.33|20.08|20.33|20.08|0
1620692100000|2021-05-11 00:15:00|20.23|19.98|20.27|20.19|20.28|20.19|20.21|19.96|0
1620692400000|2021-05-11 00:20:00|20.36|20.11|20.4|20.15|20.41|20.24|20.29|20.11|2
1620692700000|2021-05-11 00:25:00|20.38|20.13|20.29|20.21|20.38|20.21|20.29|20.13|0
1620693000000|2021-05-11 00:30:00|20.31|20.23|20.29|20.21|20.4|20.23|20.29|20.13|0
1620693300000|2021-05-11 00:35:00|20.38|20.13|20.37|20.12|20.4|20.15|20.37|20.12|1
1620693600000|2021-05-11 00:40:00|20.39|20.14|20.48|20.23|20.48|20.28|20.34|20.14|2
1620693900000|2021-05-11 00:45:00|20.46|20.21|20.48|20.23|20.48|20.23|20.46|20.21|0
1620694200000|2021-05-11 00:50:00|20.46|20.21|21.24|20.99|21.33|21.11|20.46|20.21|15
1620694500000|2021-05-11 00:55:00|21.23|20.98|21.16|20.86|21.32|21.14|20.95|20.65|0
1620694800000|2021-05-11 01:00:00|21.22|20.92|21.25|20.95|21.25|20.95|21.22|20.92|2
1620695400000|2021-05-11 01:10:00|21.33|21.08|21.12|20.87|21.38|21.19|21.09|20.87|0
1620695700000|2021-05-11 01:15:00|21.11|20.86|20.95|20.7|21.11|20.86|20.95|20.7|0
1620696000000|2021-05-11 01:20:00|20.96|20.71|20.99|20.74|21.01|20.76|20.93|20.68|0
1620696300000|2021-05-11 01:25:00|21|20.75|21.08|20.83|21.08|20.91|20.94|20.75|0
1620696600000|2021-05-11 01:30:00|21.02|20.94|21.14|20.89|21.16|20.94|21.02|20.83|0
1620696900000|2021-05-11 01:35:00|21.16|20.91|21.14|20.89|21.18|20.97|21.05|20.88|0
1620697200000|2021-05-11 01:40:00|21.16|20.91|21.18|21.1|21.24|21.14|21.08|20.89|4
1620697500000|2021-05-11 01:45:00|21.24|20.99|21.19|20.94|21.24|21.07|21.15|20.94|0
1620697800000|2021-05-11 01:50:00|21.13|21.05|21.18|20.93|21.22|21.05|21.08|20.89|0
1620698100000|2021-05-11 01:55:00|21.19|20.94|21.18|20.93|21.21|21.05|21.08|20.88|0
1620698400000|2021-05-11 02:00:00|21.08|21|21.2|21.12|21.28|21.12|21.08|20.95|5
1620699000000|2021-05-11 02:10:00|21.18|21.1|21.18|21.1|21.2|21.12|21.18|21.1|0
1620699300000|2021-05-11 02:15:00|21.2|21.12|21.19|20.94|21.24|21.12|21.13|20.94|1
1620699600000|2021-05-11 02:20:00|21.16|20.91|21.19|20.94|21.24|20.99|21.05|20.89|0
1620700200000|2021-05-11 02:30:00|21.17|20.92|21.14|20.89|21.2|20.94|21.14|20.89|0
1620700500000|2021-05-11 02:35:00|21.15|20.9|20.95|20.87|21.17|20.92|20.93|20.79|0
1620700800000|2021-05-11 02:40:00|20.93|20.85|21.04|20.79|21.04|20.85|20.91|20.74|0
1620701100000|2021-05-11 02:45:00|20.96|20.88|21.08|20.83|21.08|20.9|20.96|20.82|0
1620701400000|2021-05-11 02:50:00|21.07|20.82|21.15|20.9|21.15|20.96|20.96|20.79|0
1620701700000|2021-05-11 02:55:00|21.04|20.96|20.98|20.9|21.15|20.98|20.98|20.82|0
1620702000000|2021-05-11 03:00:00|21.07|20.82|21.09|20.84|21.12|20.95|21.01|20.82|0
1620702300000|2021-05-11 03:05:00|21.01|20.93|21.12|20.87|21.12|20.95|20.98|20.82|0
1620702600000|2021-05-11 03:10:00|21.03|20.95|21.12|20.87|21.12|20.95|21.01|20.84|0
1620702900000|2021-05-11 03:15:00|21.13|20.88|21.12|20.87|21.15|20.95|21.03|20.82|0
1620703200000|2021-05-11 03:20:00|21.03|20.95|21.08|20.83|21.11|20.95|20.96|20.8|0
1620703500000|2021-05-11 03:25:00|21.09|20.84|21.05|20.8|21.09|20.84|21.05|20.8|0
1620703800000|2021-05-11 03:30:00|21.04|20.79|21.04|20.79|21.08|20.83|21.02|20.77|0
1620704100000|2021-05-11 03:35:00|21.02|20.77|20.96|20.71|21.04|20.79|20.94|20.69|0
1620704400000|2021-05-11 03:40:00|20.99|20.74|20.96|20.71|20.99|20.74|20.94|20.69|0
1620704700000|2021-05-11 03:45:00|20.99|20.74|20.99|20.74|20.99|20.74|20.96|20.71|0
1620705000000|2021-05-11 03:50:00|20.96|20.71|20.99|20.74|20.99|20.74|20.96|20.71|0
1620705300000|2021-05-11 03:55:00|20.96|20.71|20.96|20.71|20.99|20.74|20.96|20.71|0
1620705600000|2021-05-11 04:00:00|20.94|20.69|20.96|20.71|20.96|20.71|20.94|20.69|0
1620705900000|2021-05-11 04:05:00|20.99|20.74|20.96|20.71|20.99|20.74|20.96|20.71|0
1620706200000|2021-05-11 04:10:00|20.97|20.72|20.9|20.82|20.99|20.82|20.89|20.72|0
1620706500000|2021-05-11 04:15:00|20.99|20.74|20.99|20.74|20.99|20.74|20.99|20.74|1
1620707100000|2021-05-11 04:25:00|20.91|20.83|20.99|20.74|21.01|20.85|20.91|20.74|0
1620707700000|2021-05-11 04:35:00|21|20.75|20.99|20.74|21.02|20.77|20.99|20.74|0
1620708000000|2021-05-11 04:40:00|21.03|20.78|21.04|20.79|21.04|20.9|20.96|20.78|1
1620708300000|2021-05-11 04:45:00|20.95|20.87|21.13|20.88|21.13|20.95|20.95|20.79|1
1620708600000|2021-05-11 04:50:00|21.14|20.89|21.07|20.82|21.14|20.95|21|20.81|1
1620708900000|2021-05-11 04:55:00|21.08|20.83|21|20.92|21.12|20.95|21|20.82|0
1620709200000|2021-05-11 05:00:00|21.06|20.81|20.96|20.88|21.07|20.9|20.94|20.8|1
1620709500000|2021-05-11 05:05:00|20.95|20.87|21.04|20.79|21.04|20.88|20.84|20.74|1
1620709800000|2021-05-11 05:10:00|21.02|20.77|20.95|20.7|21.02|20.85|20.92|20.68|0
1620710100000|2021-05-11 05:15:00|20.85|20.77|20.81|20.73|20.93|20.77|20.81|20.68|0
1620710400000|2021-05-11 05:20:00|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|6
1620710700000|2021-05-11 05:25:00|20.82|20.74|20.85|20.77|20.87|20.79|20.82|20.74|1
1620711000000|2021-05-11 05:30:00|20.87|20.79|20.87|20.79|20.93|20.79|20.84|20.63|0
1620711600000|2021-05-11 05:40:00|20.85|20.77|20.73|20.65|20.89|20.78|20.73|20.56|3
1620711900000|2021-05-11 05:45:00|20.76|20.68|20.74|20.66|20.8|20.72|20.74|20.66|0
1620712200000|2021-05-11 05:50:00|20.76|20.68|20.76|20.68|20.76|20.68|20.74|20.66|0
1620712500000|2021-05-11 05:55:00|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1620712800000|2021-05-11 06:00:00|20.74|20.66|20.68|20.6|20.77|20.69|20.67|20.59|100
1620713100000|2021-05-11 06:05:00|20.7|20.62|20.68|20.6|20.71|20.63|20.67|20.59|60
1620713400000|2021-05-11 06:10:00|20.7|20.62|20.72|20.64|20.75|20.67|20.67|20.59|123
1620713700000|2021-05-11 06:15:00|20.7|20.62|20.67|20.59|20.72|20.64|20.65|20.57|27
1620714000000|2021-05-11 06:20:00|20.65|20.57|20.65|20.57|20.67|20.59|20.65|20.57|97
1620714300000|2021-05-11 06:25:00|20.63|20.55|20.69|20.61|20.69|20.61|20.63|20.55|81
1620714600000|2021-05-11 06:30:00|20.7|20.62|20.71|20.63|20.72|20.64|20.66|20.58|352
1620714900000|2021-05-11 06:35:00|20.69|20.61|20.67|20.59|20.7|20.62|20.62|20.54|40
1620715200000|2021-05-11 06:40:00|20.66|20.58|20.62|20.54|20.66|20.58|20.62|20.54|0
1620715500000|2021-05-11 06:45:00|20.65|20.57|20.58|20.5|20.65|20.57|20.58|20.5|93
1620715800000|2021-05-11 06:50:00|20.57|20.49|20.5|20.42|20.58|20.5|20.47|20.39|64
1620716100000|2021-05-11 06:55:00|20.52|20.44|20.49|20.41|20.53|20.45|20.48|20.4|26
1620716400000|2021-05-11 07:00:00|20.5|20.42|20.45|20.37|20.55|20.47|20.43|20.35|212
1620716700000|2021-05-11 07:05:00|20.47|20.39|20.77|20.69|20.77|20.69|20.45|20.37|735
1620717000000|2021-05-11 07:10:00|20.78|20.7|20.89|20.81|21.01|20.93|20.78|20.7|1149
1620717300000|2021-05-11 07:15:00|20.91|20.83|20.81|20.73|21.02|20.94|20.8|20.72|1334
1620717600000|2021-05-11 07:20:00|20.8|20.72|20.83|20.75|20.88|20.8|20.68|20.6|1905
1620717900000|2021-05-11 07:25:00|20.84|20.76|20.92|20.84|20.97|20.89|20.83|20.75|200
1620718200000|2021-05-11 07:30:00|20.93|20.85|20.97|20.89|21.03|20.95|20.92|20.84|262
1620718500000|2021-05-11 07:35:00|20.98|20.9|20.91|20.83|20.98|20.9|20.86|20.78|334
1620718800000|2021-05-11 07:40:00|20.92|20.84|21.03|20.95|21.03|20.95|20.91|20.83|224
1620719100000|2021-05-11 07:45:00|21.04|20.96|21.06|20.98|21.1|21.02|21.03|20.95|284
1620719400000|2021-05-11 07:50:00|21.08|21|21.04|20.96|21.09|21.01|21.03|20.95|179
1620719700000|2021-05-11 07:55:00|21.05|20.97|20.81|20.73|21.05|20.97|20.77|20.69|369
1620720000000|2021-05-11 08:00:00|20.82|20.74|21.06|20.98|21.06|20.98|20.81|20.73|206
1620720300000|2021-05-11 08:05:00|21.05|20.97|20.88|20.8|21.12|21.04|20.88|20.8|316
1620720600000|2021-05-11 08:10:00|20.89|20.81|21.06|20.98|21.06|20.98|20.89|20.81|317
1620720900000|2021-05-11 08:15:00|21.05|20.97|21.11|21.03|21.16|21.08|21.04|20.96|340
1620721200000|2021-05-11 08:20:00|21.12|21.04|21.09|21.01|21.12|21.04|20.99|20.91|379
1620721500000|2021-05-11 08:25:00|21.1|21.02|21.04|20.96|21.12|21.04|20.99|20.91|98
1620721800000|2021-05-11 08:30:00|21.03|20.95|21.04|20.96|21.09|21.01|20.93|20.85|397
1620722100000|2021-05-11 08:35:00|21.03|20.95|20.93|20.85|21.04|20.96|20.92|20.84|214
1620722400000|2021-05-11 08:40:00|20.94|20.86|20.87|20.79|20.98|20.9|20.81|20.73|521
1620722700000|2021-05-11 08:45:00|20.9|20.82|20.87|20.79|20.92|20.84|20.81|20.73|482
1620723000000|2021-05-11 08:50:00|20.89|20.81|20.94|20.86|20.98|20.9|20.87|20.79|260
1620723300000|2021-05-11 08:55:00|20.96|20.88|20.99|20.91|21.01|20.93|20.93|20.85|150
1620723600000|2021-05-11 09:00:00|20.98|20.9|20.85|20.77|20.99|20.91|20.85|20.77|46
1620723900000|2021-05-11 09:05:00|20.86|20.78|20.86|20.78|20.87|20.79|20.81|20.73|128
1620724200000|2021-05-11 09:10:00|20.87|20.79|20.86|20.78|20.87|20.79|20.8|20.72|62
1620724500000|2021-05-11 09:15:00|20.85|20.77|20.76|20.68|20.87|20.79|20.76|20.68|145
1620724800000|2021-05-11 09:20:00|20.78|20.7|20.93|20.85|20.93|20.85|20.76|20.68|452
1620725100000|2021-05-11 09:25:00|20.95|20.87|20.99|20.91|21|20.92|20.93|20.85|54
1620725400000|2021-05-11 09:30:00|21|20.92|20.94|20.86|21|20.92|20.93|20.85|24
1620725700000|2021-05-11 09:35:00|20.95|20.87|20.93|20.85|20.95|20.87|20.88|20.8|21
1620726000000|2021-05-11 09:40:00|20.94|20.86|20.93|20.85|20.98|20.9|20.9|20.82|57
1620726300000|2021-05-11 09:45:00|20.94|20.86|21|20.92|21.05|20.97|20.94|20.86|276
1620726600000|2021-05-11 09:50:00|20.98|20.9|20.95|20.87|21.01|20.93|20.95|20.87|64
1620726900000|2021-05-11 09:55:00|20.96|20.88|20.98|20.9|21.01|20.93|20.95|20.87|196
1620727200000|2021-05-11 10:00:00|20.96|20.88|21.1|21.02|21.1|21.02|20.93|20.85|264
1620727500000|2021-05-11 10:05:00|21.08|21|21.17|21.09|21.17|21.09|21.06|20.98|205
1620727800000|2021-05-11 10:10:00|21.18|21.1|21.12|21.04|21.23|21.15|21.12|21.04|342
1620728100000|2021-05-11 10:15:00|21.11|21.03|21.01|20.93|21.12|21.04|21|20.92|181
1620728400000|2021-05-11 10:20:00|21.06|20.98|21.07|20.99|21.07|20.99|21.01|20.93|103
1620728700000|2021-05-11 10:25:00|21.11|21.03|21.18|21.1|21.18|21.1|21.07|20.99|320
1620729000000|2021-05-11 10:30:00|21.19|21.11|21.27|21.19|21.27|21.19|21.19|21.11|2182
1620729300000|2021-05-11 10:35:00|21.25|21.17|21.19|21.11|21.27|21.19|21.18|21.1|188
1620729600000|2021-05-11 10:40:00|21.21|21.13|21.29|21.21|21.29|21.21|21.21|21.13|101
1620729900000|2021-05-11 10:45:00|21.27|21.19|21.29|21.21|21.3|21.22|21.23|21.15|71
1620730200000|2021-05-11 10:50:00|21.27|21.19|21.13|21.05|21.27|21.19|21.13|21.05|309
1620730500000|2021-05-11 10:55:00|21.15|21.07|21.17|21.09|21.18|21.1|21.12|21.04|184
1620730800000|2021-05-11 11:00:00|21.13|21.05|21.13|21.05|21.18|21.1|21.12|21.04|27
1620731100000|2021-05-11 11:05:00|21.12|21.04|21.18|21.1|21.18|21.1|21.12|21.04|70
1620731400000|2021-05-11 11:10:00|21.17|21.09|21.12|21.04|21.18|21.1|21.11|21.03|114
1620731700000|2021-05-11 11:15:00|21.13|21.05|21.13|21.05|21.13|21.05|21.12|21.04|66
1620732000000|2021-05-11 11:20:00|21.17|21.09|21.19|21.11|21.19|21.11|21.14|21.06|31
1620732300000|2021-05-11 11:25:00|21.21|21.13|21.19|21.11|21.24|21.16|21.18|21.1|64
1620732600000|2021-05-11 11:30:00|21.18|21.1|21.24|21.16|21.24|21.16|21.18|21.1|7
1620732900000|2021-05-11 11:35:00|21.27|21.19|21.24|21.16|21.29|21.21|21.23|21.15|29
1620733200000|2021-05-11 11:40:00|21.23|21.15|21.1|21.02|21.24|21.16|21.1|21.02|28
1620733500000|2021-05-11 11:45:00|21.08|21|21.08|21|21.11|21.03|21.03|20.95|97
1620733800000|2021-05-11 11:50:00|21.09|21.01|21.08|21|21.09|21.01|21.08|21|16
1620734100000|2021-05-11 11:55:00|21.1|21.02|21.3|21.22|21.3|21.22|21.1|21.02|262
1620734400000|2021-05-11 12:00:00|21.29|21.21|21.19|21.11|21.3|21.22|21.16|21.08|168
1620734700000|2021-05-11 12:05:00|21.17|21.09|21.3|21.22|21.35|21.27|21.16|21.08|183
1620735000000|2021-05-11 12:10:00|21.35|21.27|21.37|21.29|21.4|21.32|21.35|21.27|250
1620735300000|2021-05-11 12:15:00|21.38|21.3|21.53|21.45|21.53|21.45|21.37|21.29|202
1620735600000|2021-05-11 12:20:00|21.54|21.46|21.6|21.52|21.62|21.54|21.47|21.39|345
1620735900000|2021-05-11 12:25:00|21.63|21.55|21.72|21.64|21.74|21.66|21.59|21.51|229
1620736200000|2021-05-11 12:30:00|21.71|21.63|21.58|21.5|21.76|21.68|21.53|21.45|507
1620736500000|2021-05-11 12:35:00|21.56|21.48|21.46|21.38|21.58|21.5|21.42|21.34|397
1620736800000|2021-05-11 12:40:00|21.47|21.39|21.47|21.39|21.57|21.49|21.45|21.37|469
1620737100000|2021-05-11 12:45:00|21.46|21.38|21.57|21.49|21.58|21.5|21.42|21.34|342
1620737400000|2021-05-11 12:50:00|21.58|21.5|21.61|21.53|21.63|21.55|21.53|21.45|230
1620737700000|2021-05-11 12:55:00|21.59|21.51|21.74|21.66|21.75|21.67|21.59|21.51|765
1620738000000|2021-05-11 13:00:00|21.75|21.67|21.8|21.72|21.8|21.72|21.7|21.62|379
1620738300000|2021-05-11 13:05:00|21.81|21.73|21.81|21.73|21.87|21.79|21.76|21.68|279
1620738600000|2021-05-11 13:10:00|21.85|21.77|21.86|21.78|21.88|21.8|21.81|21.73|613
1620738900000|2021-05-11 13:15:00|21.85|21.77|21.71|21.63|21.86|21.78|21.7|21.62|204
1620739200000|2021-05-11 13:20:00|21.7|21.62|21.65|21.57|21.7|21.62|21.6|21.52|73
1620739500000|2021-05-11 13:25:00|21.63|21.55|21.47|21.39|21.65|21.57|21.44|21.36|462
1620739800000|2021-05-11 13:30:00|21.49|21.41|21.49|21.41|21.56|21.48|21.28|21.2|1579
1620740100000|2021-05-11 13:35:00|21.48|21.4|21.34|21.26|21.49|21.41|21.28|21.2|765
1620740400000|2021-05-11 13:40:00|21.36|21.28|21.15|21.07|21.39|21.31|21.07|20.99|620
1620740700000|2021-05-11 13:45:00|21.17|21.09|21.23|21.15|21.23|21.15|21.12|21.04|481
1620741000000|2021-05-11 13:50:00|21.22|21.14|21.17|21.09|21.23|21.15|21.12|21.04|320
1620741300000|2021-05-11 13:55:00|21.14|21.06|20.9|20.82|21.22|21.14|20.88|20.8|575
1620741600000|2021-05-11 14:00:00|20.87|20.79|20.97|20.89|21|20.92|20.85|20.77|681
1620741900000|2021-05-11 14:05:00|20.99|20.91|21.22|21.14|21.22|21.14|20.95|20.87|348
1620742200000|2021-05-11 14:10:00|21.18|21.1|21.28|21.2|21.29|21.21|21.17|21.09|305
1620742500000|2021-05-11 14:15:00|21.26|21.18|21.3|21.22|21.4|21.32|21.24|21.16|272
1620742800000|2021-05-11 14:20:00|21.35|21.27|21.47|21.39|21.47|21.39|21.15|21.07|596
1620743100000|2021-05-11 14:25:00|21.52|21.44|21.81|21.73|21.81|21.73|21.47|21.39|1062
1620743400000|2021-05-11 14:30:00|21.82|21.74|21.88|21.8|21.94|21.86|21.76|21.68|1218
1620743700000|2021-05-11 14:35:00|21.9|21.82|22.05|21.97|22.11|22.03|21.9|21.82|772
1620744000000|2021-05-11 14:40:00|22.08|22|21.98|21.9|22.1|22.02|21.87|21.79|1055
1620744300000|2021-05-11 14:45:00|21.99|21.91|21.86|21.78|22.2|22.12|21.82|21.74|1621
1620744600000|2021-05-11 14:50:00|21.82|21.74|21.83|21.75|21.92|21.84|21.74|21.66|432
1620744900000|2021-05-11 14:55:00|21.86|21.78|21.83|21.75|21.87|21.79|21.68|21.6|314
1620745200000|2021-05-11 15:00:00|21.84|21.76|22.09|22.01|22.09|22.01|21.82|21.74|761
1620745500000|2021-05-11 15:05:00|22.13|22.05|22.12|22.04|22.18|22.1|21.97|21.89|1114
1620745800000|2021-05-11 15:10:00|22.11|22.03|22.11|22.03|22.32|22.24|22.11|22.03|1135
1620746100000|2021-05-11 15:15:00|22.13|22.05|21.85|21.77|22.22|22.14|21.85|21.77|1052
1620746400000|2021-05-11 15:20:00|21.87|21.79|21.72|21.64|21.89|21.81|21.72|21.64|959
1620746700000|2021-05-11 15:25:00|21.7|21.62|21.72|21.64|21.78|21.7|21.64|21.56|2716
1620747000000|2021-05-11 15:30:00|21.75|21.67|21.55|21.47|21.75|21.67|21.54|21.46|1350
1620747300000|2021-05-11 15:35:00|21.54|21.46|21.62|21.54|21.64|21.56|21.5|21.42|123
1620747600000|2021-05-11 15:40:00|21.6|21.52|21.87|21.79|21.9|21.82|21.59|21.51|222
1620747900000|2021-05-11 15:45:00|21.85|21.77|21.74|21.66|21.9|21.82|21.69|21.61|18
1620748200000|2021-05-11 15:50:00|21.75|21.67|21.53|21.45|21.8|21.72|21.53|21.45|335
1620748500000|2021-05-11 15:55:00|21.55|21.47|21.61|21.53|21.64|21.56|21.5|21.42|118
1620748800000|2021-05-11 16:00:00|21.62|21.54|21.6|21.52|21.68|21.6|21.49|21.41|24
1620749100000|2021-05-11 16:05:00|21.61|21.53|21.55|21.47|21.63|21.55|21.4|21.32|75
1620749400000|2021-05-11 16:10:00|21.54|21.46|21.6|21.52|21.66|21.58|21.5|21.42|17
1620749700000|2021-05-11 16:15:00|21.55|21.47|21.5|21.42|21.63|21.55|21.45|21.37|4
1620750000000|2021-05-11 16:20:00|21.53|21.45|21.68|21.6|21.75|21.67|21.53|21.45|22
1620750300000|2021-05-11 16:25:00|21.66|21.58|21.81|21.73|21.87|21.79|21.65|21.57|3
1620750600000|2021-05-11 16:30:00|21.82|21.74|21.96|21.88|22.02|21.94|21.8|21.72|14
1620750900000|2021-05-11 16:35:00|21.95|21.87|21.83|21.75|21.95|21.87|21.75|21.67|9
1620751200000|2021-05-11 16:40:00|21.85|21.77|22.05|21.97|22.08|22|21.83|21.75|23
1620751500000|2021-05-11 16:45:00|22.03|21.95|22.16|22.08|22.19|22.11|22.03|21.95|15
1620751800000|2021-05-11 16:50:00|22.17|22.09|22.29|22.21|22.4|22.32|22.16|22.08|58
1620752100000|2021-05-11 16:55:00|22.27|22.19|22.19|22.11|22.35|22.27|22.19|22.11|3
1620752400000|2021-05-11 17:00:00|22.2|22.12|22.02|21.94|22.24|22.16|22.02|21.94|34
1620752700000|2021-05-11 17:05:00|22.04|21.96|22.09|22.01|22.25|22.17|22.04|21.96|1
1620753000000|2021-05-11 17:10:00|22.1|22.02|22.14|22.06|22.2|22.12|22.04|21.96|2
1620753300000|2021-05-11 17:15:00|22.13|22.05|22.12|22.04|22.24|22.16|21.98|21.9|137
1620753600000|2021-05-11 17:20:00|22.11|22.03|22.01|21.93|22.14|22.06|21.98|21.9|0
1620753900000|2021-05-11 17:25:00|22.03|21.95|21.85|21.77|22.04|21.96|21.82|21.74|0
1620754200000|2021-05-11 17:30:00|21.83|21.75|21.73|21.65|21.87|21.79|21.73|21.65|13
1620754500000|2021-05-11 17:35:00|21.74|21.66|21.71|21.63|21.8|21.72|21.66|21.58|30
1620754800000|2021-05-11 17:40:00|21.68|21.6|21.72|21.64|21.74|21.66|21.65|21.57|4
1620755100000|2021-05-11 17:45:00|21.7|21.62|21.73|21.65|21.77|21.69|21.66|21.58|5
1620755400000|2021-05-11 17:50:00|21.76|21.68|22.09|22.01|22.09|22.01|21.76|21.68|73
1620755700000|2021-05-11 17:55:00|22.08|22|21.93|21.85|22.09|22.01|21.87|21.79|51
1620756000000|2021-05-11 18:00:00|21.91|21.83|21.86|21.78|21.98|21.9|21.8|21.72|5
1620756300000|2021-05-11 18:05:00|21.87|21.79|22.06|21.98|22.11|22.03|21.83|21.75|14
1620756600000|2021-05-11 18:10:00|22.05|21.97|22.26|22.18|22.26|22.18|22.05|21.97|18
1620756900000|2021-05-11 18:15:00|22.24|22.16|22.18|22.1|22.31|22.23|22.18|22.1|17
1620757200000|2021-05-11 18:20:00|22.16|22.08|22.07|21.99|22.19|22.11|22.07|21.99|0
1620757500000|2021-05-11 18:25:00|22.05|21.97|21.89|21.81|22.08|22|21.87|21.79|15
1620757800000|2021-05-11 18:30:00|21.9|21.82|22.02|21.94|22.15|22.07|21.89|21.81|77
1620758100000|2021-05-11 18:35:00|22.03|21.95|22.14|22.06|22.16|22.08|21.94|21.86|27
1620758400000|2021-05-11 18:40:00|22.16|22.08|22.15|22.07|22.26|22.18|22.1|22.02|2
1620758700000|2021-05-11 18:45:00|22.16|22.08|22|21.92|22.21|22.13|22|21.92|0
1620759000000|2021-05-11 18:50:00|22.02|21.94|21.95|21.87|22.14|22.06|21.94|21.86|1
1620759300000|2021-05-11 18:55:00|21.97|21.89|21.86|21.78|21.97|21.89|21.84|21.76|1
1620759600000|2021-05-11 19:00:00|21.87|21.79|21.79|21.71|21.9|21.82|21.72|21.64|13
1620759900000|2021-05-11 19:05:00|21.78|21.7|21.92|21.84|21.97|21.89|21.73|21.65|0
1620760200000|2021-05-11 19:10:00|21.9|21.82|22.06|21.98|22.11|22.03|21.89|21.81|0
1620760500000|2021-05-11 19:15:00|22.05|21.97|21.8|21.72|22.06|21.98|21.8|21.72|46
1620760800000|2021-05-11 19:20:00|21.79|21.71|21.79|21.71|21.85|21.77|21.77|21.69|11
1620761100000|2021-05-11 19:25:00|21.8|21.72|21.84|21.76|21.84|21.76|21.65|21.57|8
1620761400000|2021-05-11 19:30:00|21.87|21.79|22.18|22.1|22.23|22.15|21.84|21.76|8
1620761700000|2021-05-11 19:35:00|22.2|22.12|22.26|22.18|22.39|22.31|22.11|22.03|11
1620762000000|2021-05-11 19:40:00|22.27|22.19|22.15|22.07|22.36|22.28|22.12|22.04|62
1620762300000|2021-05-11 19:45:00|22.16|22.08|21.94|21.86|22.21|22.13|21.93|21.85|21
1620762600000|2021-05-11 19:50:00|21.93|21.85|21.91|21.83|22.04|21.96|21.81|21.73|36
1620762900000|2021-05-11 19:55:00|21.93|21.85|22.1|21.8|22.1|21.99|21.91|21.78|112
1620763200000|2021-05-11 20:00:00|22.05||22.05||22.05||22.05||0
1620778500000|2021-05-12 00:15:00|22.01|21.76|22.08|22|22.27|22|22.01|21.76|3
1620778800000|2021-05-12 00:20:00|22.06|21.98|22.06|21.98|22.19|22.03|22.03|21.92|0
1620779100000|2021-05-12 00:25:00|22.08|22|22.08|22|22.08|22|22.06|21.98|0
1620779400000|2021-05-12 00:30:00|22.16|22.08|22.21|22.13|22.23|22.15|22.16|22.08|1
1620779700000|2021-05-12 00:35:00|22.23|22.15|22.31|22.23|22.39|22.29|22.23|22.14|4
1620780000000|2021-05-12 00:40:00|22.33|22.25|22.62|22.37|22.62|22.48|22.33|22.19|31
1620780300000|2021-05-12 00:45:00|22.6|22.35|22.65|22.4|22.67|22.51|22.49|22.29|0
1620780600000|2021-05-12 00:50:00|22.67|22.42|22.67|22.42|22.67|22.42|22.62|22.37|0
1620780900000|2021-05-12 00:55:00|22.62|22.37|22.61|22.53|22.67|22.56|22.59|22.37|0
1620781200000|2021-05-12 01:00:00|22.59|22.51|22.59|22.51|22.67|22.56|22.59|22.42|0
1620781500000|2021-05-12 01:05:00|22.6|22.52|22.56|22.31|22.67|22.52|22.43|22.27|10
1620781800000|2021-05-12 01:10:00|22.57|22.32|22.6|22.3|22.6|22.33|22.56|22.3|0
1620782100000|2021-05-12 01:15:00|22.57|22.32|22.39|22.31|22.57|22.35|22.39|22.27|0
1620782400000|2021-05-12 01:20:00|22.35|22.27|22.41|22.16|22.47|22.27|22.35|22.14|1
1620782700000|2021-05-12 01:25:00|22.43|22.18|22.46|22.21|22.46|22.21|22.41|22.14|0
1620783000000|2021-05-12 01:30:00|22.49|22.19|22.54|22.24|22.54|22.27|22.41|22.14|0
1620783300000|2021-05-12 01:35:00|22.52|22.27|22.54|22.24|22.6|22.32|22.52|22.24|0
1620783600000|2021-05-12 01:40:00|22.51|22.26|22.49|22.19|22.59|22.32|22.41|22.14|0
1620783900000|2021-05-12 01:45:00|22.46|22.21|22.49|22.19|22.54|22.26|22.46|22.19|0
1620784200000|2021-05-12 01:50:00|22.46|22.21|22.6|22.35|22.62|22.37|22.46|22.19|0
1620784500000|2021-05-12 01:55:00|22.58|22.33|22.58|22.33|22.6|22.33|22.55|22.3|0
1620784800000|2021-05-12 02:00:00|22.6|22.3|22.46|22.21|22.6|22.32|22.41|22.14|0
1620785100000|2021-05-12 02:05:00|22.49|22.19|22.42|22.17|22.49|22.21|22.41|22.14|0
1620785400000|2021-05-12 02:10:00|22.46|22.21|22.46|22.21|22.46|22.21|22.41|22.14|0
1620785700000|2021-05-12 02:15:00|22.49|22.19|22.48|22.23|22.51|22.26|22.43|22.14|0
1620786000000|2021-05-12 02:20:00|22.51|22.21|22.48|22.23|22.51|22.24|22.45|22.2|0
1620786300000|2021-05-12 02:25:00|22.45|22.2|22.43|22.18|22.45|22.2|22.4|22.15|0
1620786600000|2021-05-12 02:30:00|22.42|22.17|22.48|22.23|22.51|22.23|22.38|22.11|0
1620786900000|2021-05-12 02:35:00|22.5|22.2|22.46|22.16|22.51|22.23|22.43|22.16|0
1620787200000|2021-05-12 02:40:00|22.51|22.21|22.51|22.21|22.56|22.26|22.49|22.21|0
1620787500000|2021-05-12 02:45:00|22.48|22.23|22.51|22.21|22.56|22.26|22.48|22.21|0
1620787800000|2021-05-12 02:50:00|22.53|22.23|22.51|22.21|22.53|22.23|22.48|22.21|0
1620788100000|2021-05-12 02:55:00|22.48|22.23|22.51|22.21|22.56|22.28|22.48|22.21|0
1620788400000|2021-05-12 03:00:00|22.53|22.23|22.51|22.21|22.56|22.28|22.51|22.21|0
1620788700000|2021-05-12 03:05:00|22.48|22.23|22.48|22.23|22.56|22.28|22.45|22.2|0
1620789000000|2021-05-12 03:10:00|22.51|22.21|22.51|22.21|22.53|22.23|22.48|22.21|0
1620789300000|2021-05-12 03:15:00|22.53|22.23|22.56|22.26|22.56|22.29|22.51|22.21|0
1620789600000|2021-05-12 03:20:00|22.53|22.28|22.65|22.4|22.67|22.42|22.53|22.26|0
1620789900000|2021-05-12 03:25:00|22.64|22.39|22.55|22.3|22.64|22.39|22.53|22.26|0
1620790200000|2021-05-12 03:30:00|22.59|22.34|22.59|22.34|22.59|22.34|22.53|22.26|0
1620790500000|2021-05-12 03:35:00|22.6|22.35|22.75|22.5|22.75|22.61|22.6|22.35|5
1620790800000|2021-05-12 03:40:00|22.69|22.61|22.79|22.54|22.81|22.61|22.69|22.5|1
1620791100000|2021-05-12 03:45:00|22.81|22.56|22.96|22.71|22.96|22.74|22.73|22.54|1
1620791400000|2021-05-12 03:50:00|22.94|22.69|22.94|22.69|22.94|22.69|22.88|22.63|0
1620791700000|2021-05-12 03:55:00|22.96|22.71|22.94|22.69|22.97|22.8|22.88|22.69|0
1620792000000|2021-05-12 04:00:00|22.96|22.71|22.96|22.71|22.96|22.71|22.93|22.68|0
1620792300000|2021-05-12 04:05:00|22.97|22.72|23.02|22.77|23.02|22.8|22.88|22.71|0
1620792600000|2021-05-12 04:10:00|22.89|22.81|23.05|22.8|23.08|22.83|22.89|22.75|0
1620792900000|2021-05-12 04:15:00|23.07|22.82|23.11|22.86|23.13|22.94|22.99|22.8|1
1620793200000|2021-05-12 04:20:00|23.02|22.94|23.13|22.88|23.18|22.99|23|22.84|0
1620793500000|2021-05-12 04:25:00|23.14|22.89|23.11|22.86|23.14|22.97|23.04|22.86|1
1620793800000|2021-05-12 04:30:00|23.13|22.88|22.98|22.73|23.13|22.92|22.98|22.73|10
1620794100000|2021-05-12 04:35:00|22.99|22.74|23.04|22.79|23.05|22.8|22.99|22.74|0
1620794400000|2021-05-12 04:40:00|23.05|22.8|23.1|22.85|23.12|22.85|23.04|22.79|0
1620794700000|2021-05-12 04:45:00|23.14|22.89|23.08|22.83|23.14|22.92|22.99|22.79|23
1620795000000|2021-05-12 04:50:00|22.94|22.86|22.98|22.73|23.03|22.86|22.88|22.66|16
1620795300000|2021-05-12 04:55:00|22.86|22.78|22.83|22.75|22.95|22.78|22.83|22.7|0
1620795600000|2021-05-12 05:00:00|22.88|22.63|22.86|22.61|22.96|22.81|22.82|22.61|0
1620795900000|2021-05-12 05:05:00|22.88|22.58|22.71|22.46|22.9|22.65|22.71|22.44|0
1620796200000|2021-05-12 05:10:00|22.74|22.44|22.8|22.5|22.81|22.54|22.71|22.44|0
1620796500000|2021-05-12 05:15:00|22.78|22.48|22.8|22.5|22.8|22.5|22.73|22.43|0
1620796800000|2021-05-12 05:20:00|22.78|22.53|22.75|22.45|22.81|22.56|22.71|22.41|0
1620797100000|2021-05-12 05:25:00|22.74|22.44|22.67|22.37|22.74|22.46|22.61|22.31|0
1620797400000|2021-05-12 05:30:00|22.65|22.4|22.68|22.38|22.72|22.42|22.65|22.38|0
1620797700000|2021-05-12 05:35:00|22.65|22.35|22.64|22.34|22.65|22.36|22.61|22.34|0
1620798000000|2021-05-12 05:40:00|22.62|22.37|22.75|22.45|22.76|22.48|22.62|22.35|0
1620798300000|2021-05-12 05:45:00|22.73|22.43|22.73|22.48|22.76|22.5|22.73|22.43|0
1620798600000|2021-05-12 05:50:00|22.75|22.5|22.83|22.58|22.83|22.58|22.75|22.5|0
1620798900000|2021-05-12 05:55:00|22.85|22.6|22.8|22.72|22.86|22.72|22.77|22.59|0
1620799200000|2021-05-12 06:00:00|22.81|22.73|22.8|22.72|22.97|22.8|22.8|22.67|77
1620799500000|2021-05-12 06:05:00|22.78|22.7|22.7|22.62|22.78|22.7|22.65|22.57|19
1620799800000|2021-05-12 06:10:00|22.71|22.63|22.66|22.58|22.73|22.65|22.63|22.55|24
1620800100000|2021-05-12 06:15:00|22.68|22.6|22.55|22.47|22.68|22.6|22.55|22.47|5
1620800400000|2021-05-12 06:20:00|22.57|22.49|22.5|22.42|22.57|22.49|22.45|22.37|36
1620800700000|2021-05-12 06:25:00|22.52|22.44|22.49|22.41|22.52|22.44|22.49|22.41|37
1620801000000|2021-05-12 06:30:00|22.5|22.42|22.55|22.47|22.55|22.47|22.49|22.41|35
1620801300000|2021-05-12 06:35:00|22.54|22.46|22.49|22.41|22.55|22.47|22.49|22.41|30
1620801600000|2021-05-12 06:40:00|22.51|22.43|22.55|22.47|22.55|22.47|22.49|22.41|85
1620801900000|2021-05-12 06:45:00|22.54|22.46|22.66|22.58|22.69|22.61|22.54|22.46|365
1620802200000|2021-05-12 06:50:00|22.64|22.56|22.62|22.54|22.64|22.56|22.62|22.54|42
1620802500000|2021-05-12 06:55:00|22.6|22.52|22.51|22.43|22.6|22.52|22.51|22.43|59
1620802800000|2021-05-12 07:00:00|22.49|22.41|22.27|22.19|22.52|22.44|22.21|22.13|565
1620803100000|2021-05-12 07:05:00|22.26|22.18|22.29|22.21|22.32|22.24|22.21|22.13|741
1620803400000|2021-05-12 07:10:00|22.31|22.23|22.4|22.32|22.4|22.32|22.23|22.15|344
1620803700000|2021-05-12 07:15:00|22.42|22.34|22.08|22|22.42|22.34|22.02|21.94|671
1620804000000|2021-05-12 07:20:00|22.03|21.95|22.05|21.97|22.08|22|22.02|21.94|182
1620804300000|2021-05-12 07:25:00|22.07|21.99|21.98|21.9|22.09|22.01|21.98|21.9|140
1620804600000|2021-05-12 07:30:00|21.97|21.89|22.03|21.95|22.08|22|21.97|21.89|276
1620804900000|2021-05-12 07:35:00|22.02|21.94|22.03|21.95|22.05|21.97|21.93|21.85|284
1620805200000|2021-05-12 07:40:00|22.02|21.94|21.92|21.84|22.03|21.95|21.92|21.84|304
1620805500000|2021-05-12 07:45:00|21.94|21.86|21.86|21.78|21.94|21.86|21.81|21.73|234
1620805800000|2021-05-12 07:50:00|21.81|21.73|21.93|21.85|21.97|21.89|21.81|21.73|539
1620806100000|2021-05-12 07:55:00|21.92|21.84|21.99|21.91|21.99|21.91|21.87|21.79|316
1620806400000|2021-05-12 08:00:00|21.98|21.9|22.04|21.96|22.04|21.96|21.93|21.85|166
1620806700000|2021-05-12 08:05:00|22.05|21.97|22.06|21.98|22.09|22.01|21.99|21.91|792
1620807000000|2021-05-12 08:10:00|22.08|22|22.25|22.17|22.25|22.17|21.99|21.91|406
1620807300000|2021-05-12 08:15:00|22.24|22.16|22.25|22.17|22.3|22.22|22.2|22.12|69
1620807600000|2021-05-12 08:20:00|22.28|22.2|22.25|22.17|22.3|22.22|22.23|22.15|66
1620807900000|2021-05-12 08:25:00|22.26|22.18|22.31|22.23|22.31|22.23|22.25|22.17|164
1620808200000|2021-05-12 08:30:00|22.3|22.22|22.21|22.13|22.37|22.29|22.21|22.13|184
1620808500000|2021-05-12 08:35:00|22.23|22.15|22.26|22.18|22.31|22.23|22.21|22.13|97
1620808800000|2021-05-12 08:40:00|22.22|22.14|22.38|22.3|22.46|22.38|22.22|22.14|98
1620809100000|2021-05-12 08:45:00|22.36|22.28|22.33|22.25|22.38|22.3|22.28|22.2|145
1620809400000|2021-05-12 08:50:00|22.31|22.23|22.34|22.26|22.38|22.3|22.28|22.2|175
1620809700000|2021-05-12 08:55:00|22.33|22.25|22.28|22.2|22.36|22.28|22.28|22.2|25
1620810000000|2021-05-12 09:00:00|22.3|22.22|22.23|22.15|22.3|22.22|22.23|22.15|69
1620810300000|2021-05-12 09:05:00|22.22|22.14|22.17|22.09|22.23|22.15|22.17|22.09|602
1620810600000|2021-05-12 09:10:00|22.16|22.08|22.05|21.97|22.17|22.09|22.05|21.97|480
1620810900000|2021-05-12 09:15:00|22.06|21.98|22.11|22.03|22.11|22.03|22.05|21.97|162
1620811200000|2021-05-12 09:20:00|22.1|22.02|22.06|21.98|22.17|22.09|22.05|21.97|405
1620811500000|2021-05-12 09:25:00|22.05|21.97|22.11|22.03|22.11|22.03|22.01|21.93|74
1620811800000|2021-05-12 09:30:00|22.1|22.02|22.21|22.13|22.21|22.13|22.1|22.02|336
1620812100000|2021-05-12 09:35:00|22.19|22.11|22.22|22.14|22.27|22.19|22.17|22.09|289
1620812400000|2021-05-12 09:40:00|22.23|22.15|22.22|22.14|22.28|22.2|22.17|22.09|247
1620812700000|2021-05-12 09:45:00|22.17|22.09|22.22|22.14|22.27|22.19|22.17|22.09|107
1620813000000|2021-05-12 09:50:00|22.21|22.13|22.14|22.06|22.22|22.14|22.12|22.04|70
1620813300000|2021-05-12 09:55:00|22.12|22.04|22.11|22.03|22.16|22.08|22.11|22.03|61
1620813600000|2021-05-12 10:00:00|22.14|22.06|22.11|22.03|22.16|22.08|22.11|22.03|19
1620813900000|2021-05-12 10:05:00|22.1|22.02|21.99|21.91|22.13|22.05|21.99|21.91|213
1620814200000|2021-05-12 10:10:00|22|21.92|21.99|21.91|22.02|21.94|21.93|21.85|701
1620814500000|2021-05-12 10:15:00|21.98|21.9|21.94|21.86|21.99|21.91|21.93|21.85|187
1620814800000|2021-05-12 10:20:00|21.96|21.88|21.98|21.9|21.99|21.91|21.94|21.86|229
1620815100000|2021-05-12 10:25:00|21.94|21.86|21.98|21.9|21.99|21.91|21.93|21.85|80
1620815400000|2021-05-12 10:30:00|21.94|21.86|21.92|21.84|21.94|21.86|21.88|21.8|327
1620815700000|2021-05-12 10:35:00|21.91|21.83|21.92|21.84|21.92|21.84|21.86|21.78|128
1620816000000|2021-05-12 10:40:00|21.89|21.81|21.98|21.9|21.98|21.9|21.89|21.81|114
1620816300000|2021-05-12 10:45:00|22|21.92|22.02|21.94|22.08|22|21.98|21.9|171
1620816600000|2021-05-12 10:50:00|22.03|21.95|22.13|22.05|22.18|22.1|22.02|21.94|155
1620816900000|2021-05-12 10:55:00|22.15|22.07|22.22|22.14|22.25|22.17|22.15|22.07|150
1620817200000|2021-05-12 11:00:00|22.2|22.12|22.19|22.11|22.24|22.16|22.14|22.06|59
1620817500000|2021-05-12 11:05:00|22.14|22.06|22.09|22.01|22.14|22.06|22.09|22.01|101
1620817800000|2021-05-12 11:10:00|22.14|22.06|22.11|22.03|22.14|22.06|22.09|22.01|29
1620818100000|2021-05-12 11:15:00|22.09|22.01|22.19|22.11|22.24|22.16|22.04|21.96|281
1620818400000|2021-05-12 11:20:00|22.14|22.06|22.19|22.11|22.24|22.16|22.09|22.01|145
1620818700000|2021-05-12 11:25:00|22.16|22.08|22.14|22.06|22.19|22.11|22.14|22.06|54
1620819000000|2021-05-12 11:30:00|22.19|22.11|22.08|22|22.19|22.11|22.03|21.95|118
1620819300000|2021-05-12 11:35:00|22.06|21.98|22.09|22.01|22.11|22.03|22.03|21.95|22
1620819600000|2021-05-12 11:40:00|22.08|22|22.08|22|22.09|22.01|22.08|22|15
1620819900000|2021-05-12 11:45:00|22.09|22.01|22.06|21.98|22.09|22.01|22.04|21.96|23
1620820200000|2021-05-12 11:50:00|22.04|21.96|22.06|21.98|22.09|22.01|22.04|21.96|70
1620820500000|2021-05-12 11:55:00|22.08|22|22.06|21.98|22.09|22.01|22.03|21.95|2
1620820800000|2021-05-12 12:00:00|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|66
1620821100000|2021-05-12 12:05:00|22.08|22|22.03|21.95|22.08|22|22.03|21.95|60
1620821400000|2021-05-12 12:10:00|22.01|21.93|21.98|21.9|22.01|21.93|21.98|21.9|41
1620821700000|2021-05-12 12:15:00|21.97|21.89|22.07|21.99|22.08|22|21.96|21.88|472
1620822000000|2021-05-12 12:20:00|22.03|21.95|22.12|22.04|22.12|22.04|22.02|21.94|15
1620822300000|2021-05-12 12:25:00|22.08|22|22.13|22.05|22.15|22.07|22.08|22|79
1620822600000|2021-05-12 12:30:00|22.15|22.07|22.59|22.51|23.02|22.94|22.15|22.04|1538
1620822900000|2021-05-12 12:35:00|22.64|22.56|22.53|22.45|22.69|22.61|22.48|22.4|197
1620823200000|2021-05-12 12:40:00|22.54|22.46|22.27|22.19|22.64|22.56|22.25|22.17|298
1620823500000|2021-05-12 12:45:00|22.25|22.17|22.48|22.4|22.48|22.4|22.25|22.17|236
1620823800000|2021-05-12 12:50:00|22.46|22.38|22.47|22.39|22.49|22.41|22.39|22.31|111
1620824100000|2021-05-12 12:55:00|22.49|22.41|22.35|22.27|22.71|22.63|22.35|22.27|448
1620824400000|2021-05-12 13:00:00|22.38|22.3|22.3|22.22|22.54|22.46|22.22|22.14|310
1620824700000|2021-05-12 13:05:00|22.32|22.24|22.33|22.25|22.35|22.27|22.25|22.17|14
1620825000000|2021-05-12 13:10:00|22.31|22.23|22.42|22.34|22.46|22.38|22.31|22.23|111
1620825300000|2021-05-12 13:15:00|22.41|22.33|22.53|22.45|22.53|22.45|22.39|22.31|111
1620825600000|2021-05-12 13:20:00|22.55|22.47|22.53|22.45|22.56|22.48|22.47|22.39|153
1620825900000|2021-05-12 13:25:00|22.54|22.46|22.43|22.35|22.59|22.51|22.38|22.3|98
1620826200000|2021-05-12 13:30:00|22.44|22.36|22.36|22.28|22.49|22.41|22.31|22.23|523
1620826500000|2021-05-12 13:35:00|22.38|22.3|22.45|22.37|22.49|22.41|22.29|22.21|807
1620826800000|2021-05-12 13:40:00|22.44|22.36|22.5|22.42|22.6|22.52|22.44|22.36|742
1620827100000|2021-05-12 13:45:00|22.51|22.43|22.46|22.38|22.55|22.47|22.24|22.16|362
1620827400000|2021-05-12 13:50:00|22.45|22.37|22.61|22.53|22.64|22.56|22.35|22.27|159
1620827700000|2021-05-12 13:55:00|22.62|22.54|22.69|22.61|22.71|22.63|22.53|22.45|63
1620828000000|2021-05-12 14:00:00|22.71|22.63|22.83|22.75|22.98|22.9|22.69|22.61|1077
1620828300000|2021-05-12 14:05:00|22.82|22.74|22.67|22.59|22.83|22.75|22.57|22.49|864
1620828600000|2021-05-12 14:10:00|22.72|22.64|22.84|22.76|22.89|22.81|22.72|22.64|541
1620828900000|2021-05-12 14:15:00|22.86|22.78|22.79|22.71|22.89|22.81|22.73|22.65|608
1620829200000|2021-05-12 14:20:00|22.83|22.75|22.7|22.62|22.83|22.75|22.58|22.5|702
1620829500000|2021-05-12 14:25:00|22.72|22.64|22.89|22.81|22.89|22.81|22.67|22.59|252
1620829800000|2021-05-12 14:30:00|22.9|22.82|22.98|22.9|23|22.92|22.84|22.76|362
1620830100000|2021-05-12 14:35:00|22.95|22.87|22.72|22.64|22.95|22.87|22.59|22.51|635
1620830400000|2021-05-12 14:40:00|22.74|22.66|22.79|22.71|22.9|22.82|22.69|22.61|751
1620830700000|2021-05-12 14:45:00|22.83|22.75|22.96|22.88|22.96|22.88|22.75|22.67|342
1620831000000|2021-05-12 14:50:00|23|22.92|23.1|23.02|23.1|23.02|22.96|22.88|367
1620831300000|2021-05-12 14:55:00|23.08|23|23.03|22.95|23.26|23.18|23.03|22.95|928
1620831600000|2021-05-12 15:00:00|23.04|22.96|23.01|22.93|23.09|23.01|22.92|22.84|601
1620831900000|2021-05-12 15:05:00|23|22.92|23.05|22.97|23.22|23.14|23|22.92|183
1620832200000|2021-05-12 15:10:00|23.06|22.98|23.01|22.93|23.09|23.01|22.98|22.9|900
1620832500000|2021-05-12 15:15:00|23.03|22.95|22.93|22.85|23.08|23|22.93|22.85|1795
1620832800000|2021-05-12 15:20:00|22.97|22.89|23.21|23.13|23.21|23.13|22.93|22.85|1829
1620833100000|2021-05-12 15:25:00|23.25|23.17|23.41|23.33|23.46|23.38|23.2|23.12|2068
1620833400000|2021-05-12 15:30:00|23.45|23.37|23.65|23.57|23.65|23.57|23.41|23.33|2092
1620833700000|2021-05-12 15:35:00|23.66|23.58|23.71|23.63|23.95|23.87|23.65|23.57|441
1620834000000|2021-05-12 15:40:00|23.75|23.67|23.61|23.53|23.86|23.78|23.54|23.46|578
1620834300000|2021-05-12 15:45:00|23.66|23.58|23.86|23.78|23.86|23.78|23.65|23.57|239
1620834600000|2021-05-12 15:50:00|23.91|23.83|24.31|24.23|24.31|24.23|23.91|23.83|720
1620834900000|2021-05-12 15:55:00|24.36|24.28|24.71|24.63|24.82|24.74|24.34|24.26|479
1620835200000|2021-05-12 16:00:00|24.73|24.65|24.43|24.35|24.74|24.66|24.32|24.24|187
1620835500000|2021-05-12 16:05:00|24.45|24.37|24.35|24.27|24.48|24.4|24.19|24.11|183
1620835800000|2021-05-12 16:10:00|24.4|24.32|24.78|24.7|24.78|24.7|24.3|24.22|141
1620836100000|2021-05-12 16:15:00|24.79|24.71|24.62|24.54|24.99|24.91|24.62|24.54|209
1620836400000|2021-05-12 16:20:00|24.64|24.56|24.39|24.31|24.67|24.59|24.25|24.17|160
1620836700000|2021-05-12 16:25:00|24.41|24.33|24.52|24.44|24.54|24.46|24.29|24.21|257
1620837000000|2021-05-12 16:30:00|24.53|24.45|24.55|24.47|24.65|24.57|24.37|24.29|169
1620837300000|2021-05-12 16:35:00|24.58|24.5|24.67|24.59|24.75|24.67|24.48|24.4|109
1620837600000|2021-05-12 16:40:00|24.69|24.61|24.6|24.52|24.84|24.76|24.52|24.44|61
1620837900000|2021-05-12 16:45:00|24.62|24.54|24.81|24.73|24.83|24.75|24.59|24.51|121
1620838200000|2021-05-12 16:50:00|24.8|24.72|24.67|24.59|24.8|24.72|24.54|24.46|24
1620838500000|2021-05-12 16:55:00|24.68|24.6|24.57|24.49|24.8|24.72|24.54|24.46|26
1620838800000|2021-05-12 17:00:00|24.59|24.51|24.26|24.18|24.82|24.74|24.26|24.18|31
1620839100000|2021-05-12 17:05:00|24.28|24.2|24.47|24.39|24.55|24.47|24.23|24.15|37
1620839400000|2021-05-12 17:10:00|24.49|24.41|24.39|24.31|24.55|24.47|24.28|24.2|68
1620839700000|2021-05-12 17:15:00|24.4|24.32|24.57|24.49|24.58|24.5|24.39|24.31|150
1620840000000|2021-05-12 17:20:00|24.59|24.51|24.7|24.62|24.7|24.62|24.58|24.5|335
1620840300000|2021-05-12 17:25:00|24.72|24.64|24.75|24.67|24.84|24.76|24.56|24.48|29
1620840600000|2021-05-12 17:30:00|24.77|24.69|24.96|24.88|24.98|24.9|24.67|24.59|23
1620840900000|2021-05-12 17:35:00|24.95|24.87|24.62|24.54|24.98|24.9|24.57|24.49|70
1620841200000|2021-05-12 17:40:00|24.64|24.56|24.84|24.76|24.93|24.85|24.64|24.56|32
1620841500000|2021-05-12 17:45:00|24.85|24.77|25.23|25.15|25.26|25.18|24.84|24.76|184
1620841800000|2021-05-12 17:50:00|25.2|25.12|25.05|24.97|25.28|25.2|24.99|24.91|110
1620842100000|2021-05-12 17:55:00|25.03|24.95|25.13|25.05|25.19|25.11|24.99|24.91|26
1620842400000|2021-05-12 18:00:00|25.16|25.08|25.26|25.18|25.27|25.19|25.05|24.97|4
1620842700000|2021-05-12 18:05:00|25.27|25.19|25.51|25.43|25.51|25.43|25.23|25.15|144
1620843000000|2021-05-12 18:10:00|25.49|25.41|25.63|25.55|25.7|25.56|25.46|25.34|364
1620843300000|2021-05-12 18:15:00|25.65|25.57|25.54|25.46|25.81|25.73|25.54|25.46|34
1620843600000|2021-05-12 18:20:00|25.52|25.44|25.65|25.57|25.73|25.62|25.35|25.18|104
1620843900000|2021-05-12 18:25:00|25.73|25.48|25.64|25.56|25.73|25.64|25.43|25.35|20
1620844200000|2021-05-12 18:30:00|25.66|25.58|25.42|25.34|25.8|25.72|25.29|25.21|48
1620844500000|2021-05-12 18:35:00|25.45|25.37|25.35|25.27|25.58|25.5|25.21|25.13|3
1620844800000|2021-05-12 18:40:00|25.37|25.29|25.31|25.23|25.48|25.4|25.23|25.15|12
1620845100000|2021-05-12 18:45:00|25.32|25.24|24.77|24.69|25.4|25.32|24.76|24.68|26
1620845400000|2021-05-12 18:50:00|24.75|24.67|24.76|24.68|24.85|24.73|24.6|24.52|39
1620845700000|2021-05-12 18:55:00|24.79|24.71|24.86|24.78|24.9|24.82|24.73|24.64|28
1620846000000|2021-05-12 19:00:00|24.88|24.8|25.06|24.98|25.15|25.07|24.81|24.73|45
1620846300000|2021-05-12 19:05:00|25.1|25.02|25|24.92|25.3|25.22|25|24.92|18
1620846600000|2021-05-12 19:10:00|25.04|24.96|25.37|25.29|25.39|25.31|24.99|24.91|3
1620846900000|2021-05-12 19:15:00|25.39|25.31|25.58|25.5|25.58|25.5|25.29|25.21|21
1620847200000|2021-05-12 19:20:00|25.55|25.47|25.74|25.66|25.77|25.69|25.44|25.36|12
1620847500000|2021-05-12 19:25:00|25.75|25.67|25.78|25.7|25.94|25.86|25.62|25.54|103
1620847800000|2021-05-12 19:30:00|25.79|25.71|25.84|25.76|26.06|25.98|25.61|25.53|47
1620848100000|2021-05-12 19:35:00|25.86|25.78|25.88|25.8|26.02|25.88|25.68|25.52|20
1620848400000|2021-05-12 19:40:00|25.86|25.78|25.57|25.32|26.04|25.88|25.38|25.22|18
1620848700000|2021-05-12 19:45:00|25.49|25.41|25.28|25.2|25.62|25.46|25.23|25.07|15
1620849000000|2021-05-12 19:50:00|25.37|25.12|25.75|25.67|25.78|25.67|25.28|25.11|51
1620849300000|2021-05-12 19:55:00|25.73|25.65|25.31|25.01|25.89|25.65|24.87|24.75|80
1620849600000|2021-05-12 20:00:00|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|0
1620864900000|2021-05-13 00:15:00|24.91|24.61|24.71|24.41|25.46|25.16|24.69|24.39|0
1620865200000|2021-05-13 00:20:00|24.69|24.39|24.59|24.29|24.69|24.39|24.59|24.29|0
1620865500000|2021-05-13 00:25:00|24.57|24.27|24.59|24.29|24.61|24.31|24.57|24.27|0
1620865800000|2021-05-13 00:30:00|24.63|24.33|24.61|24.31|24.68|24.38|24.59|24.29|0
1620866100000|2021-05-13 00:35:00|24.59|24.29|24.61|24.31|24.61|24.31|24.56|24.26|0
1620866400000|2021-05-13 00:40:00|24.63|24.33|24.54|24.24|24.63|24.33|24.54|24.24|0
1620866700000|2021-05-13 00:45:00|24.53|24.23|24.49|24.19|24.53|24.23|24.47|24.17|0
1620867000000|2021-05-13 00:50:00|24.51|24.21|24.55|24.25|24.55|24.25|24.47|24.17|0
1620867300000|2021-05-13 00:55:00|24.54|24.24|24.54|24.24|24.59|24.29|24.54|24.24|0
1620867600000|2021-05-13 01:00:00|24.57|24.27|24.66|24.36|24.75|24.45|24.57|24.27|0
1620867900000|2021-05-13 01:05:00|24.64|24.34|24.63|24.33|24.68|24.38|24.61|24.31|0
1620868200000|2021-05-13 01:10:00|24.64|24.34|24.61|24.31|24.64|24.34|24.59|24.29|0
1620868500000|2021-05-13 01:15:00|24.59|24.29|24.51|24.21|24.61|24.31|24.44|24.17|1
1620868800000|2021-05-13 01:20:00|24.53|24.23|24.46|24.21|24.54|24.24|24.44|24.17|0
1620869100000|2021-05-13 01:25:00|24.44|24.19|24.36|24.06|24.44|24.19|24.36|24.06|1
1620869400000|2021-05-13 01:30:00|24.3|24|24.18|23.88|24.3|24|24.16|23.86|0
1620869700000|2021-05-13 01:35:00|24.16|23.86|24.21|23.91|24.21|23.91|24.16|23.86|0
1620870000000|2021-05-13 01:40:00|24.19|23.89|24.16|23.86|24.19|23.89|24.16|23.86|0
1620870300000|2021-05-13 01:45:00|24.18|23.88|24.18|23.88|24.19|23.89|24.16|23.86|0
1620870600000|2021-05-13 01:50:00|24.19|23.89|24.21|23.91|24.21|23.91|24.18|23.88|0
1620870900000|2021-05-13 01:55:00|24.19|23.89|24.17|23.92|24.21|23.93|24.17|23.88|0
1620871200000|2021-05-13 02:00:00|24.18|23.93|24.31|24.01|24.34|24.04|24.17|23.92|0
1620871500000|2021-05-13 02:05:00|24.29|23.99|24.3|24.05|24.34|24.09|24.26|23.99|6
1620871800000|2021-05-13 02:10:00|24.32|24.07|24.27|23.97|24.34|24.13|24.1|23.94|3
1620872100000|2021-05-13 02:15:00|24.29|23.99|24.27|23.97|24.29|24.01|24.24|23.97|0
1620872400000|2021-05-13 02:20:00|24.29|23.99|24.19|23.94|24.29|23.99|24.19|23.94|0
1620872700000|2021-05-13 02:25:00|24.1|24.02|24.06|23.98|24.19|24.03|24.06|23.92|1
1620873000000|2021-05-13 02:30:00|24.19|23.94|24.21|23.96|24.21|24.02|24.06|23.92|1
1620873300000|2021-05-13 02:35:00|24.22|23.97|24.24|23.99|24.27|23.99|24.19|23.94|0
1620873600000|2021-05-13 02:40:00|24.2|23.95|24.08|24|24.2|24.02|24.06|23.94|0
1620874200000|2021-05-13 02:50:00|24.06|23.98|24.08|24|24.08|24|24.06|23.98|0
1620874500000|2021-05-13 02:55:00|24.06|23.98|24.13|23.88|24.13|24|24.06|23.84|4
1620874800000|2021-05-13 03:00:00|24.11|23.86|23.99|23.91|24.13|23.91|23.99|23.83|0
1620875100000|2021-05-13 03:05:00|23.97|23.89|24.03|23.73|24.08|23.91|23.95|23.73|2
1620875400000|2021-05-13 03:10:00|24.02|23.72|23.98|23.68|24.02|23.72|23.94|23.64|0
1620875700000|2021-05-13 03:15:00|23.94|23.64|23.96|23.66|23.96|23.66|23.94|23.64|0
1620876000000|2021-05-13 03:20:00|23.98|23.68|23.98|23.68|23.98|23.68|23.98|23.68|0
1620876300000|2021-05-13 03:25:00|23.96|23.66|23.94|23.64|23.98|23.68|23.93|23.63|0
1620876600000|2021-05-13 03:30:00|23.93|23.63|23.88|23.58|23.94|23.64|23.81|23.54|0
1620876900000|2021-05-13 03:35:00|23.89|23.59|23.97|23.67|23.97|23.67|23.88|23.58|0
1620877200000|2021-05-13 03:40:00|23.95|23.65|24.01|23.71|24.01|23.71|23.95|23.65|0
1620877500000|2021-05-13 03:45:00|23.99|23.69|24.01|23.71|24.01|23.71|23.97|23.67|0
1620877800000|2021-05-13 03:50:00|23.99|23.69|24.01|23.71|24.01|23.71|23.97|23.67|0
1620878100000|2021-05-13 03:55:00|23.99|23.69|24.01|23.71|24.01|23.71|23.97|23.67|0
1620878400000|2021-05-13 04:00:00|23.97|23.67|23.97|23.67|23.97|23.67|23.93|23.63|0
1620879000000|2021-05-13 04:10:00|24.01|23.71|24.01|23.71|24.01|23.71|24.01|23.71|0
1620879300000|2021-05-13 04:15:00|23.99|23.69|23.97|23.67|23.99|23.69|23.97|23.67|0
1620879600000|2021-05-13 04:20:00|23.99|23.69|24.01|23.71|24.01|23.71|23.97|23.67|0
1620879900000|2021-05-13 04:25:00|23.99|23.69|24.01|23.71|24.01|23.71|23.99|23.69|0
1620880200000|2021-05-13 04:30:00|23.99|23.69|23.97|23.67|24.01|23.71|23.97|23.67|0
1620880500000|2021-05-13 04:35:00|23.99|23.69|23.97|23.67|23.99|23.69|23.97|23.67|0
1620880800000|2021-05-13 04:40:00|23.99|23.69|24.14|23.84|24.2|23.9|23.99|23.69|1
1620881100000|2021-05-13 04:45:00|24.12|23.82|24.16|23.86|24.18|23.88|24.12|23.82|0
1620881400000|2021-05-13 04:50:00|24.18|23.88|24.16|23.86|24.18|23.88|24.16|23.86|0
1620881700000|2021-05-13 04:55:00|24.14|23.84|24.14|23.84|24.14|23.84|24.14|23.84|1
1620882000000|2021-05-13 05:00:00|24.16|23.86|24.14|23.84|24.18|23.88|24.14|23.84|0
1620882300000|2021-05-13 05:05:00|24.16|23.86|24.2|23.9|24.21|23.91|24.14|23.84|0
1620882600000|2021-05-13 05:10:00|24.22|23.92|24.23|23.93|24.23|23.93|24.18|23.88|0
1620882900000|2021-05-13 05:15:00|24.25|23.95|24.27|24.02|24.3|24.14|24.22|23.93|13
1620883200000|2021-05-13 05:20:00|24.29|24.04|24.28|24.2|24.3|24.2|24.22|24.04|3
1620883500000|2021-05-13 05:25:00|24.32|24.24|24.34|24.26|24.48|24.39|24.28|24.2|17
1620883800000|2021-05-13 05:30:00|24.32|24.24|24.31|24.01|24.37|24.24|24.27|23.97|2
1620884100000|2021-05-13 05:35:00|24.29|23.99|24.23|23.93|24.33|24.03|24.23|23.93|0
1620884400000|2021-05-13 05:40:00|24.25|23.95|24.24|24.16|24.35|24.16|24.24|23.95|2
1620884700000|2021-05-13 05:45:00|24.26|24.18|24.32|24.24|24.41|24.33|24.26|24.18|6
1620885000000|2021-05-13 05:50:00|24.34|24.26|24.58|24.28|24.64|24.36|24.32|24.16|18
1620885300000|2021-05-13 05:55:00|24.56|24.31|24.53|24.28|24.62|24.32|24.53|24.28|0
1620885600000|2021-05-13 06:00:00|24.51|24.26|24.14|24.06|24.55|24.26|24.14|24|15
1620885900000|2021-05-13 06:05:00|24.17|24.09|23.94|23.86|24.3|24.14|23.92|23.76|34
1620886200000|2021-05-13 06:10:00|23.92|23.84|24.08|23.83|24.08|23.91|23.91|23.75|17
1620886500000|2021-05-13 06:15:00|24.06|23.81|24.1|24.02|24.16|24.02|24|23.81|43
1620886800000|2021-05-13 06:20:00|24.11|24.03|24.22|24.14|24.25|24.14|24.09|23.95|33
1620887100000|2021-05-13 06:25:00|24.24|24.16|24.14|24.06|24.3|24.16|24.12|24.04|9
1620887400000|2021-05-13 06:30:00|24.16|24.08|24.22|24.14|24.3|24.14|24.16|24.05|14
1620887700000|2021-05-13 06:35:00|24.3|24.05|24.29|24.21|24.37|24.29|24.22|24.05|95
1620888000000|2021-05-13 06:40:00|24.27|24.19|24.31|24.23|24.31|24.23|24.26|24.18|175
1620888300000|2021-05-13 06:45:00|24.28|24.2|24.31|24.23|24.31|24.23|24.28|24.2|4
1620888600000|2021-05-13 06:50:00|24.3|24.22|24.33|24.25|24.33|24.25|24.3|24.22|2
1620888900000|2021-05-13 06:55:00|24.35|24.27|24.47|24.39|24.53|24.45|24.33|24.25|71
1620889200000|2021-05-13 07:00:00|24.46|24.38|24.79|24.71|24.84|24.76|24.46|24.38|883
1620889500000|2021-05-13 07:05:00|24.81|24.73|24.53|24.45|24.83|24.75|24.53|24.45|573
1620889800000|2021-05-13 07:10:00|24.54|24.46|24.49|24.41|24.64|24.56|24.43|24.35|317
1620890100000|2021-05-13 07:15:00|24.48|24.4|24.55|24.47|24.65|24.57|24.48|24.4|340
1620890400000|2021-05-13 07:20:00|24.57|24.49|24.71|24.63|24.74|24.66|24.39|24.31|823
1620890700000|2021-05-13 07:25:00|24.74|24.66|24.71|24.63|24.86|24.78|24.66|24.58|751
1620891000000|2021-05-13 07:30:00|24.74|24.66|24.66|24.58|24.92|24.84|24.61|24.53|423
1620891300000|2021-05-13 07:35:00|24.71|24.63|24.84|24.76|24.89|24.81|24.62|24.54|365
1620891600000|2021-05-13 07:40:00|24.86|24.78|24.97|24.89|25.01|24.93|24.84|24.76|399
1620891900000|2021-05-13 07:45:00|24.95|24.87|25.22|25.14|25.23|25.15|24.93|24.85|994
1620892200000|2021-05-13 07:50:00|25.23|25.15|25.44|25.36|25.54|25.46|25.22|25.14|1170
1620892500000|2021-05-13 07:55:00|25.43|25.35|25.44|25.36|25.49|25.41|25.32|25.24|187
1620892800000|2021-05-13 08:00:00|25.49|25.41|25.52|25.44|25.76|25.68|25.46|25.38|684
1620893100000|2021-05-13 08:05:00|25.5|25.42|25.51|25.43|25.51|25.43|25.23|25.15|326
1620893400000|2021-05-13 08:10:00|25.55|25.47|25.56|25.48|25.71|25.63|25.45|25.37|376
1620893700000|2021-05-13 08:15:00|25.58|25.5|25.58|25.5|25.66|25.58|25.39|25.31|233
1620894000000|2021-05-13 08:20:00|25.55|25.47|25.36|25.28|25.61|25.53|25.34|25.26|574
1620894300000|2021-05-13 08:25:00|25.37|25.29|25.44|25.36|25.53|25.45|25.28|25.2|680
1620894600000|2021-05-13 08:30:00|25.46|25.38|25.57|25.49|25.72|25.64|25.44|25.36|473
1620894900000|2021-05-13 08:35:00|25.6|25.52|25.49|25.41|25.64|25.56|25.43|25.35|489
1620895200000|2021-05-13 08:40:00|25.48|25.4|25.49|25.41|25.65|25.57|25.43|25.35|282
1620895500000|2021-05-13 08:45:00|25.52|25.44|25.67|25.59|25.7|25.62|25.52|25.44|553
1620895800000|2021-05-13 08:50:00|25.65|25.57|25.48|25.4|25.7|25.62|25.48|25.4|962
1620896100000|2021-05-13 08:55:00|25.49|25.41|25.2|25.12|25.49|25.41|25.15|25.07|687
1620896400000|2021-05-13 09:00:00|25.15|25.07|24.96|24.88|25.18|25.1|24.87|24.79|1254
1620896700000|2021-05-13 09:05:00|24.99|24.91|25.1|25.02|25.22|25.14|24.99|24.91|1009
1620897000000|2021-05-13 09:10:00|25.09|25.01|25.14|25.06|25.15|25.07|25.01|24.93|1790
1620897300000|2021-05-13 09:15:00|25.12|25.04|25.19|25.11|25.34|25.26|25.12|25.04|371
1620897600000|2021-05-13 09:20:00|25.21|25.13|24.98|24.9|25.22|25.14|24.94|24.86|452
1620897900000|2021-05-13 09:25:00|24.95|24.87|24.97|24.89|24.98|24.9|24.9|24.82|173
1620898200000|2021-05-13 09:30:00|24.95|24.87|25.06|24.98|25.07|24.99|24.92|24.84|182
1620898500000|2021-05-13 09:35:00|25.04|24.96|25.07|24.99|25.12|25.04|25.02|24.94|165
1620898800000|2021-05-13 09:40:00|25.04|24.96|25.01|24.93|25.07|24.99|25.01|24.93|131
1620899100000|2021-05-13 09:45:00|25.02|24.94|25.09|25.01|25.11|25.03|25.01|24.93|68
1620899400000|2021-05-13 09:50:00|25.07|24.99|24.9|24.82|25.09|25.01|24.9|24.82|258
1620899700000|2021-05-13 09:55:00|24.88|24.8|25.12|25.04|25.18|25.1|24.85|24.77|648
1620900000000|2021-05-13 10:00:00|25.13|25.05|25.26|25.18|25.28|25.2|25.02|24.94|554
1620900300000|2021-05-13 10:05:00|25.28|25.2|25.18|25.1|25.39|25.31|25.18|25.1|201
1620900600000|2021-05-13 10:10:00|25.19|25.11|25.07|24.99|25.24|25.16|25.02|24.94|414
1620900900000|2021-05-13 10:15:00|25.05|24.97|25.02|24.94|25.07|24.99|24.92|24.84|220
1620901200000|2021-05-13 10:20:00|25.03|24.95|25.02|24.94|25.07|24.99|24.97|24.89|355
1620901500000|2021-05-13 10:25:00|25.01|24.93|24.96|24.88|25.11|25.03|24.9|24.82|492
1620901800000|2021-05-13 10:30:00|24.91|24.83|25.02|24.94|25.02|24.94|24.86|24.78|91
1620902100000|2021-05-13 10:35:00|25.01|24.93|24.86|24.78|25.06|24.98|24.86|24.78|57
1620902400000|2021-05-13 10:40:00|24.9|24.82|24.91|24.83|25.01|24.93|24.86|24.78|76
1620902700000|2021-05-13 10:45:00|24.92|24.84|25.02|24.94|25.02|24.94|24.86|24.78|16
1620903000000|2021-05-13 10:50:00|25.04|24.96|24.93|24.85|25.13|25.05|24.92|24.84|150
1620903300000|2021-05-13 10:55:00|24.92|24.84|24.86|24.78|24.93|24.85|24.81|24.73|163
1620903600000|2021-05-13 11:00:00|24.82|24.74|24.85|24.77|24.91|24.83|24.81|24.73|407
1620903900000|2021-05-13 11:05:00|24.88|24.8|24.86|24.78|24.91|24.83|24.81|24.73|95
1620904200000|2021-05-13 11:10:00|24.85|24.77|24.85|24.77|24.9|24.82|24.84|24.76|1560
1620904500000|2021-05-13 11:15:00|24.87|24.79|24.74|24.66|24.9|24.82|24.74|24.66|136
1620904800000|2021-05-13 11:20:00|24.79|24.71|24.68|24.6|24.79|24.71|24.62|24.54|501
1620905100000|2021-05-13 11:25:00|24.67|24.59|24.62|24.54|24.68|24.6|24.58|24.5|30
1620905400000|2021-05-13 11:30:00|24.63|24.55|24.47|24.39|24.63|24.55|24.47|24.39|39
1620905700000|2021-05-13 11:35:00|24.44|24.36|24.52|24.44|24.57|24.49|24.39|24.31|315
1620906000000|2021-05-13 11:40:00|24.49|24.41|24.35|24.27|24.49|24.41|24.35|24.27|273
1620906300000|2021-05-13 11:45:00|24.36|24.28|24.46|24.38|24.51|24.43|24.36|24.28|303
1620906600000|2021-05-13 11:50:00|24.45|24.37|24.4|24.32|24.46|24.38|24.4|24.32|722
1620906900000|2021-05-13 11:55:00|24.39|24.31|24.45|24.37|24.45|24.37|24.39|24.31|166
1620907200000|2021-05-13 12:00:00|24.42|24.34|24.31|24.23|24.45|24.37|24.28|24.2|323
1620907500000|2021-05-13 12:05:00|24.33|24.25|24.25|24.17|24.38|24.3|24.22|24.14|316
1620907800000|2021-05-13 12:10:00|24.23|24.15|24.19|24.11|24.28|24.2|24.12|24.04|1363
1620908100000|2021-05-13 12:15:00|24.22|24.14|24.24|24.16|24.27|24.19|24.14|24.06|1508
1620908400000|2021-05-13 12:20:00|24.19|24.11|24.11|24.03|24.24|24.16|24.08|24|369
1620908700000|2021-05-13 12:25:00|24.13|24.05|24.15|24.07|24.17|24.09|24.08|24|245
1620909000000|2021-05-13 12:30:00|24.16|24.08|24.19|24.11|24.34|24.26|24.08|24|946
1620909300000|2021-05-13 12:35:00|24.24|24.16|24.14|24.06|24.24|24.16|24.04|23.96|363
1620909600000|2021-05-13 12:40:00|24.12|24.04|24.03|23.95|24.14|24.06|24.03|23.95|733
1620909900000|2021-05-13 12:45:00|23.98|23.9|24.03|23.95|24.04|23.96|23.97|23.89|537
1620910200000|2021-05-13 12:50:00|24.01|23.93|24.14|24.06|24.19|24.11|23.98|23.9|267
1620910500000|2021-05-13 12:55:00|24.09|24.01|24.13|24.05|24.14|24.06|24.04|23.96|385
1620910800000|2021-05-13 13:00:00|24.08|24|24.07|23.99|24.08|24|24.02|23.94|252
1620911100000|2021-05-13 13:05:00|24.05|23.97|23.91|23.83|24.07|23.99|23.88|23.8|202
1620911400000|2021-05-13 13:10:00|23.94|23.86|24.01|23.93|24.01|23.93|23.94|23.86|116
1620911700000|2021-05-13 13:15:00|24.04|23.96|23.97|23.89|24.06|23.98|23.97|23.89|170
1620912000000|2021-05-13 13:20:00|23.92|23.84|23.77|23.69|23.92|23.84|23.77|23.69|172
1620912300000|2021-05-13 13:25:00|23.79|23.71|23.68|23.6|23.8|23.72|23.68|23.6|601
1620912600000|2021-05-13 13:30:00|23.7|23.62|23.54|23.46|23.71|23.63|23.44|23.36|800
1620912900000|2021-05-13 13:35:00|23.51|23.43|23.46|23.38|23.54|23.46|23.34|23.26|992
1620913200000|2021-05-13 13:40:00|23.45|23.37|23.5|23.42|23.51|23.43|23.4|23.32|802
1620913500000|2021-05-13 13:45:00|23.48|23.4|23.5|23.42|23.55|23.47|23.35|23.27|291
1620913800000|2021-05-13 13:50:00|23.51|23.43|23.15|23.07|23.53|23.45|23.07|22.99|1002
1620914100000|2021-05-13 13:55:00|23.17|23.09|23|22.92|23.17|23.09|22.92|22.84|825
1620914400000|2021-05-13 14:00:00|22.98|22.9|22.77|22.69|22.98|22.9|22.72|22.64|319
1620914700000|2021-05-13 14:05:00|22.72|22.64|22.87|22.79|22.92|22.84|22.72|22.64|676
1620915000000|2021-05-13 14:10:00|22.82|22.74|22.66|22.58|22.84|22.76|22.62|22.54|687
1620915300000|2021-05-13 14:15:00|22.62|22.54|22.81|22.73|22.81|22.73|22.61|22.53|145
1620915600000|2021-05-13 14:20:00|22.86|22.78|22.73|22.65|22.91|22.83|22.71|22.63|531
1620915900000|2021-05-13 14:25:00|22.71|22.63|22.76|22.68|22.94|22.86|22.71|22.63|612
1620916200000|2021-05-13 14:30:00|22.74|22.66|22.65|22.57|22.76|22.68|22.6|22.52|257
1620916500000|2021-05-13 14:35:00|22.66|22.58|22.76|22.68|22.8|22.72|22.65|22.57|288
1620916800000|2021-05-13 14:40:00|22.75|22.67|22.82|22.74|22.83|22.75|22.75|22.67|522
1620917100000|2021-05-13 14:45:00|22.77|22.69|22.66|22.58|22.82|22.74|22.61|22.53|265
1620917400000|2021-05-13 14:50:00|22.67|22.59|22.55|22.47|22.71|22.63|22.55|22.47|266
1620917700000|2021-05-13 14:55:00|22.51|22.43|22.49|22.41|22.55|22.47|22.4|22.32|755
1620918000000|2021-05-13 15:00:00|22.44|22.36|22.65|22.57|22.69|22.61|22.44|22.36|999
1620918300000|2021-05-13 15:05:00|22.67|22.59|22.87|22.79|22.87|22.79|22.65|22.57|1635
1620918600000|2021-05-13 15:10:00|22.91|22.83|23.02|22.94|23.07|22.99|22.87|22.79|1156
1620918900000|2021-05-13 15:15:00|23.04|22.96|22.87|22.79|23.12|23.04|22.84|22.76|1408
1620919200000|2021-05-13 15:20:00|22.89|22.81|23.05|22.97|23.06|22.98|22.84|22.76|1226
1620919500000|2021-05-13 15:25:00|23.06|22.98|23.52|23.44|23.54|23.46|23.06|22.98|2645
1620919800000|2021-05-13 15:30:00|23.51|23.43|23.29|23.21|23.52|23.44|23.26|23.18|945
1620920100000|2021-05-13 15:35:00|23.27|23.19|23.02|22.94|23.37|23.29|23.01|22.93|133
1620920400000|2021-05-13 15:40:00|23.04|22.96|23.57|23.49|23.58|23.5|23.04|22.96|289
1620920700000|2021-05-13 15:45:00|23.62|23.54|23.43|23.35|23.63|23.55|23.42|23.34|303
1620921000000|2021-05-13 15:50:00|23.45|23.37|23.23|23.15|23.48|23.4|23.23|23.15|65
1620921300000|2021-05-13 15:55:00|23.21|23.13|23.57|23.49|23.65|23.57|23.18|23.1|87
1620921600000|2021-05-13 16:00:00|23.55|23.47|23.48|23.4|23.63|23.55|23.29|23.21|251
1620921900000|2021-05-13 16:05:00|23.5|23.42|23.33|23.25|23.53|23.45|23.32|23.24|95
1620922200000|2021-05-13 16:10:00|23.32|23.24|23.18|23.1|23.32|23.24|23.15|23.07|248
1620922500000|2021-05-13 16:15:00|23.2|23.12|23.4|23.32|23.42|23.34|23.13|23.05|36
1620922800000|2021-05-13 16:20:00|23.38|23.3|23.48|23.4|23.53|23.45|23.37|23.29|27
1620923100000|2021-05-13 16:25:00|23.47|23.39|23.22|23.14|23.47|23.39|23.17|23.09|7
1620923400000|2021-05-13 16:30:00|23.2|23.12|23.03|22.95|23.2|23.12|23.03|22.95|22
1620923700000|2021-05-13 16:35:00|23.08|23|23.27|23.19|23.27|23.19|23.03|22.95|101
1620924000000|2021-05-13 16:40:00|23.25|23.17|23.18|23.1|23.35|23.27|23.12|23.04|12
1620924300000|2021-05-13 16:45:00|23.17|23.09|22.92|22.84|23.2|23.12|22.92|22.84|22
1620924600000|2021-05-13 16:50:00|22.89|22.81|22.99|22.91|23.12|23.04|22.87|22.79|19
1620924900000|2021-05-13 16:55:00|22.97|22.89|23.24|23.16|23.41|23.33|22.97|22.89|35
1620925200000|2021-05-13 17:00:00|23.22|23.14|23.33|23.25|23.45|23.37|23.22|23.14|18
1620925500000|2021-05-13 17:05:00|23.32|23.24|23.2|23.12|23.48|23.4|23.15|23.07|95
1620925800000|2021-05-13 17:10:00|23.18|23.1|23.13|23.05|23.23|23.15|23.07|22.99|43
1620926100000|2021-05-13 17:15:00|23.12|23.04|23.38|23.3|23.39|23.31|23.07|22.99|1
1620926400000|2021-05-13 17:20:00|23.36|23.28|23.69|23.61|23.69|23.61|23.33|23.25|101
1620926700000|2021-05-13 17:25:00|23.64|23.56|23.45|23.37|23.71|23.63|23.4|23.32|82
1620927000000|2021-05-13 17:30:00|23.46|23.38|23.79|23.71|23.79|23.71|23.4|23.32|78
1620927300000|2021-05-13 17:35:00|23.78|23.7|23.79|23.71|23.94|23.86|23.74|23.66|55
1620927600000|2021-05-13 17:40:00|23.78|23.7|23.56|23.48|23.83|23.75|23.55|23.47|76
1620927900000|2021-05-13 17:45:00|23.58|23.5|23.81|23.73|23.84|23.76|23.53|23.45|78
1620928200000|2021-05-13 17:50:00|23.78|23.7|23.38|23.3|23.79|23.71|23.33|23.25|58
1620928500000|2021-05-13 17:55:00|23.36|23.28|23.49|23.41|23.49|23.41|23.25|23.17|4
1620928800000|2021-05-13 18:00:00|23.47|23.39|23.06|22.98|23.49|23.41|23.01|22.93|2
1620929100000|2021-05-13 18:05:00|23.03|22.95|23.11|23.03|23.15|23.07|22.94|22.86|6
1620929400000|2021-05-13 18:10:00|23.1|23.02|22.84|22.76|23.11|23.03|22.81|22.73|24
1620929700000|2021-05-13 18:15:00|22.81|22.73|22.9|22.82|22.9|22.82|22.76|22.68|25
1620930000000|2021-05-13 18:20:00|22.89|22.81|22.9|22.82|23.03|22.95|22.8|22.64|56
1620930300000|2021-05-13 18:25:00|22.91|22.83|22.7|22.62|22.91|22.83|22.7|22.62|0
1620930600000|2021-05-13 18:30:00|22.71|22.63|22.71|22.63|22.81|22.73|22.7|22.62|5
1620930900000|2021-05-13 18:35:00|22.66|22.58|22.51|22.43|22.66|22.58|22.48|22.4|12
1620931200000|2021-05-13 18:40:00|22.54|22.46|22.49|22.41|22.54|22.46|22.46|22.38|6
1620931500000|2021-05-13 18:45:00|22.51|22.43|22.51|22.43|22.58|22.5|22.46|22.32|34
1620931800000|2021-05-13 18:50:00|22.53|22.45|22.55|22.47|22.66|22.58|22.53|22.45|16
1620932100000|2021-05-13 18:55:00|22.54|22.46|22.71|22.63|22.71|22.63|22.54|22.46|1
1620932400000|2021-05-13 19:00:00|22.69|22.61|22.61|22.53|22.69|22.61|22.49|22.41|5
1620932700000|2021-05-13 19:05:00|22.6|22.52|22.43|22.35|22.6|22.52|22.43|22.35|17
1620933000000|2021-05-13 19:10:00|22.44|22.36|22.66|22.58|22.71|22.63|22.44|22.36|0
1620933300000|2021-05-13 19:15:00|22.65|22.57|22.8|22.72|22.81|22.73|22.6|22.52|5
1620933600000|2021-05-13 19:20:00|22.76|22.68|22.75|22.67|22.88|22.8|22.73|22.65|2
1620933900000|2021-05-13 19:25:00|22.74|22.66|22.54|22.46|22.74|22.66|22.53|22.45|0
1620934200000|2021-05-13 19:30:00|22.53|22.45|22.42|22.34|22.53|22.45|22.34|22.26|23
1620934500000|2021-05-13 19:35:00|22.47|22.39|22.29|22.21|22.47|22.39|22.26|22.18|43
1620934800000|2021-05-13 19:40:00|22.28|22.2|22.33|22.25|22.41|22.33|22.28|22.2|42
1620935100000|2021-05-13 19:45:00|22.35|22.27|22.41|22.33|22.44|22.36|22.32|22.24|53
1620935400000|2021-05-13 19:50:00|22.43|22.35|22.66|22.58|22.66|22.58|22.41|22.33|3
1620935700000|2021-05-13 19:55:00|22.68|22.6|22.86|22.56|22.89|22.72|22.66|22.52|36
1620951300000|2021-05-14 00:15:00|22.81|22.51|22.81|22.51|22.84|22.54|22.79|22.49|0
1620951600000|2021-05-14 00:20:00|22.82|22.52|22.77|22.47|22.86|22.56|22.77|22.47|0
1620951900000|2021-05-14 00:25:00|22.79|22.49|22.88|22.58|22.9|22.6|22.79|22.49|0
1620952200000|2021-05-14 00:30:00|22.9|22.6|22.79|22.49|22.9|22.6|22.79|22.49|0
1620952500000|2021-05-14 00:35:00|22.77|22.47|22.83|22.53|22.83|22.53|22.75|22.45|0
1620952800000|2021-05-14 00:40:00|22.81|22.51|22.75|22.45|22.83|22.53|22.75|22.45|0
1620953100000|2021-05-14 00:45:00|22.77|22.47|22.79|22.49|22.83|22.53|22.75|22.45|0
1620953400000|2021-05-14 00:50:00|22.75|22.45|22.73|22.43|22.75|22.45|22.73|22.43|0
1620953700000|2021-05-14 00:55:00|22.72|22.42|22.72|22.42|22.74|22.44|22.72|22.42|0
1620954000000|2021-05-14 01:00:00|22.74|22.44|22.67|22.37|22.74|22.44|22.63|22.33|0
1620954900000|2021-05-14 01:15:00|22.65|22.35|22.63|22.33|22.67|22.37|22.63|22.33|0
1620955200000|2021-05-14 01:20:00|22.6|22.3|22.6|22.3|22.6|22.3|22.58|22.28|0
1620955500000|2021-05-14 01:25:00|22.62|22.32|22.56|22.26|22.62|22.32|22.56|22.26|0
1620955800000|2021-05-14 01:30:00|22.58|22.28|22.62|22.32|22.62|22.32|22.56|22.26|0
1620956100000|2021-05-14 01:35:00|22.65|22.35|22.7|22.4|22.72|22.42|22.65|22.35|0
1620956400000|2021-05-14 01:40:00|22.72|22.42|22.72|22.42|22.72|22.42|22.68|22.38|0
1620956700000|2021-05-14 01:45:00|22.74|22.44|22.74|22.44|22.74|22.44|22.72|22.42|0
1620957000000|2021-05-14 01:50:00|22.72|22.42|22.72|22.42|22.72|22.42|22.72|22.42|0
1620957300000|2021-05-14 01:55:00|22.7|22.4|22.68|22.38|22.7|22.4|22.68|22.38|0
1620957600000|2021-05-14 02:00:00|22.7|22.4|22.72|22.42|22.72|22.42|22.65|22.35|0
1620957900000|2021-05-14 02:05:00|22.68|22.38|22.74|22.44|22.74|22.44|22.68|22.38|0
1620958200000|2021-05-14 02:10:00|22.72|22.42|22.63|22.33|22.72|22.42|22.63|22.33|0
1620958500000|2021-05-14 02:15:00|22.65|22.35|22.72|22.42|22.72|22.42|22.63|22.33|0
1620958800000|2021-05-14 02:20:00|22.7|22.4|22.68|22.38|22.7|22.4|22.68|22.38|0
1620959400000|2021-05-14 02:30:00|22.65|22.35|22.68|22.38|22.68|22.38|22.65|22.35|0
1620959700000|2021-05-14 02:35:00|22.72|22.42|22.79|22.49|22.79|22.49|22.72|22.42|0
1620960000000|2021-05-14 02:40:00|22.77|22.47|22.72|22.42|22.79|22.49|22.72|22.42|0
1620960300000|2021-05-14 02:45:00|22.74|22.44|22.74|22.44|22.76|22.46|22.74|22.44|0
1620960600000|2021-05-14 02:50:00|22.72|22.42|22.79|22.49|22.79|22.49|22.72|22.42|0
1620961200000|2021-05-14 03:00:00|22.77|22.47|22.65|22.35|22.77|22.47|22.58|22.28|0
1620961500000|2021-05-14 03:05:00|22.63|22.33|22.58|22.28|22.67|22.37|22.58|22.28|0
1620961800000|2021-05-14 03:10:00|22.56|22.26|22.55|22.25|22.6|22.3|22.55|22.25|0
1620962100000|2021-05-14 03:15:00|22.53|22.23|22.56|22.26|22.58|22.28|22.53|22.23|0
1620962400000|2021-05-14 03:20:00|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1620962700000|2021-05-14 03:25:00|22.56|22.26|22.58|22.28|22.58|22.28|22.56|22.26|0
1620963000000|2021-05-14 03:30:00|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1620963300000|2021-05-14 03:35:00|22.58|22.28|22.56|22.26|22.58|22.28|22.56|22.26|0
1620963600000|2021-05-14 03:40:00|22.58|22.28|22.53|22.23|22.58|22.28|22.53|22.23|0
1620964200000|2021-05-14 03:50:00|22.56|22.26|22.53|22.23|22.56|22.26|22.53|22.23|0
1620964500000|2021-05-14 03:55:00|22.56|22.26|22.58|22.28|22.58|22.28|22.53|22.23|0
1620964800000|2021-05-14 04:00:00|22.56|22.26|22.53|22.23|22.56|22.26|22.53|22.23|0
1620965400000|2021-05-14 04:10:00|22.49|22.19|22.53|22.23|22.53|22.23|22.49|22.19|0
1620965700000|2021-05-14 04:15:00|22.51|22.21|22.51|22.21|22.53|22.23|22.51|22.21|0
1620966000000|2021-05-14 04:20:00|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1620967200000|2021-05-14 04:40:00|22.56|22.26|22.56|22.26|22.56|22.26|22.56|22.26|0
1620967500000|2021-05-14 04:45:00|22.53|22.23|22.53|22.23|22.58|22.28|22.53|22.23|0
1620969000000|2021-05-14 05:10:00|22.51|22.21|22.51|22.21|22.53|22.23|22.51|22.21|0
1620969300000|2021-05-14 05:15:00|22.48|22.18|22.51|22.21|22.51|22.21|22.48|22.18|0
1620969600000|2021-05-14 05:20:00|22.53|22.23|22.51|22.21|22.53|22.23|22.51|22.21|0
1620969900000|2021-05-14 05:25:00|22.49|22.19|22.51|22.21|22.51|22.21|22.48|22.18|0
1620970200000|2021-05-14 05:30:00|22.49|22.19|22.53|22.23|22.53|22.23|22.49|22.19|0
1620970500000|2021-05-14 05:35:00|22.51|22.21|22.53|22.23|22.53|22.23|22.51|22.21|0
1620970800000|2021-05-14 05:40:00|22.51|22.21|22.53|22.23|22.53|22.23|22.51|22.21|0
1620971100000|2021-05-14 05:45:00|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620971400000|2021-05-14 05:50:00|22.48|22.18|22.48|22.18|22.51|22.21|22.48|22.18|0
1620971700000|2021-05-14 05:55:00|22.46|22.16|22.37|22.07|22.46|22.16|22.32|22.02|0
1620972000000|2021-05-14 06:00:00|22.39|22.09|22.56|22.26|22.58|22.28|22.39|22.09|0
1620972300000|2021-05-14 06:05:00|22.54|22.24|22.56|22.26|22.57|22.27|22.51|22.21|0
1620972600000|2021-05-14 06:10:00|22.53|22.28|22.41|22.33|22.55|22.35|22.41|22.25|0
1620973200000|2021-05-14 06:20:00|22.44|22.36|22.44|22.36|22.44|22.36|22.41|22.33|12
1620973500000|2021-05-14 06:25:00|22.46|22.38|22.41|22.33|22.49|22.41|22.41|22.33|14
1620973800000|2021-05-14 06:30:00|22.4|22.32|22.38|22.3|22.41|22.33|22.38|22.3|1
1620974100000|2021-05-14 06:35:00|22.4|22.32|22.31|22.23|22.4|22.32|22.31|22.23|14
1620974400000|2021-05-14 06:40:00|22.32|22.24|22.31|22.23|22.32|22.24|22.31|22.23|0
1620974700000|2021-05-14 06:45:00|22.27|22.19|22.15|22.07|22.27|22.19|22.15|22.07|42
1620975000000|2021-05-14 06:50:00|22.16|22.08|22.13|22.05|22.18|22.1|22.13|22.05|13
1620975300000|2021-05-14 06:55:00|22.11|22.03|22.14|22.06|22.14|22.06|22.11|22.03|25
1620975600000|2021-05-14 07:00:00|22.16|22.08|22.24|22.16|22.27|22.19|22.12|22.04|114
1620975900000|2021-05-14 07:05:00|22.22|22.14|22.13|22.05|22.26|22.18|22.1|22.02|318
1620976200000|2021-05-14 07:10:00|22.15|22.07|22|21.92|22.15|22.07|21.95|21.87|255
1620976500000|2021-05-14 07:15:00|22.03|21.95|22.01|21.93|22.11|22.03|21.95|21.87|112
1620976800000|2021-05-14 07:20:00|22|21.92|22.11|22.03|22.16|22.08|21.93|21.85|145
1620977100000|2021-05-14 07:25:00|22.16|22.08|22.12|22.04|22.22|22.14|22.07|21.99|80
1620977400000|2021-05-14 07:30:00|22.16|22.08|22.22|22.14|22.27|22.19|22.16|22.08|114
1620977700000|2021-05-14 07:35:00|22.27|22.19|22.21|22.13|22.32|22.24|22.21|22.13|80
1620978000000|2021-05-14 07:40:00|22.22|22.14|22.32|22.24|22.32|22.24|22.21|22.13|33
1620978300000|2021-05-14 07:45:00|22.37|22.29|22.27|22.19|22.37|22.29|22.26|22.18|118
1620978600000|2021-05-14 07:50:00|22.28|22.2|22.38|22.3|22.38|22.3|22.27|22.19|215
1620978900000|2021-05-14 07:55:00|22.36|22.28|22.34|22.26|22.38|22.3|22.33|22.25|189
1620979200000|2021-05-14 08:00:00|22.33|22.25|22.23|22.15|22.39|22.31|22.21|22.13|52
1620979500000|2021-05-14 08:05:00|22.21|22.13|22.34|22.26|22.34|22.26|22.18|22.1|272
1620979800000|2021-05-14 08:10:00|22.31|22.23|22.24|22.16|22.34|22.26|22.24|22.16|160
1620980100000|2021-05-14 08:15:00|22.26|22.18|22.14|22.06|22.28|22.2|22.14|22.06|84
1620980400000|2021-05-14 08:20:00|22.13|22.05|22.14|22.06|22.19|22.11|22.13|22.05|44
1620980700000|2021-05-14 08:25:00|22.13|22.05|22.18|22.1|22.19|22.11|22.13|22.05|82
1620981000000|2021-05-14 08:30:00|22.14|22.06|22.04|21.96|22.16|22.08|22.04|21.96|57
1620981300000|2021-05-14 08:35:00|22.03|21.95|21.98|21.9|22.04|21.96|21.98|21.9|93
1620981600000|2021-05-14 08:40:00|22.03|21.95|22.03|21.95|22.03|21.95|22.01|21.93|2
1620981900000|2021-05-14 08:45:00|22.04|21.96|21.99|21.91|22.08|22|21.98|21.9|22
1620982200000|2021-05-14 08:50:00|21.98|21.9|22.03|21.95|22.03|21.95|21.93|21.85|117
1620982500000|2021-05-14 08:55:00|22.01|21.93|21.99|21.91|22.01|21.93|21.98|21.9|510
1620982800000|2021-05-14 09:00:00|21.98|21.9|21.93|21.85|21.99|21.91|21.93|21.85|17
1620983100000|2021-05-14 09:05:00|21.94|21.86|21.88|21.8|21.94|21.86|21.88|21.8|70
1620983400000|2021-05-14 09:10:00|21.83|21.75|21.88|21.8|21.88|21.8|21.83|21.75|90
1620983700000|2021-05-14 09:15:00|21.83|21.75|21.78|21.7|21.86|21.78|21.78|21.7|284
1620984000000|2021-05-14 09:20:00|21.79|21.71|21.84|21.76|21.84|21.76|21.78|21.7|23
1620984300000|2021-05-14 09:25:00|21.79|21.71|21.84|21.76|21.87|21.79|21.79|21.71|22
1620984600000|2021-05-14 09:30:00|21.86|21.78|21.84|21.76|21.89|21.81|21.84|21.76|34
1620984900000|2021-05-14 09:35:00|21.87|21.79|21.84|21.76|21.89|21.81|21.84|21.76|2
1620985200000|2021-05-14 09:40:00|21.83|21.75|21.79|21.71|21.84|21.76|21.79|21.71|287
1620985500000|2021-05-14 09:45:00|21.78|21.7|21.74|21.66|21.78|21.7|21.73|21.65|97
1620985800000|2021-05-14 09:50:00|21.76|21.68|21.84|21.76|21.84|21.76|21.76|21.68|269
1620986100000|2021-05-14 09:55:00|21.83|21.75|21.89|21.81|21.94|21.86|21.83|21.75|29
1620986400000|2021-05-14 10:00:00|21.88|21.8|21.91|21.83|21.91|21.83|21.84|21.76|325
1620986700000|2021-05-14 10:05:00|21.94|21.86|21.94|21.86|21.94|21.86|21.89|21.81|31
1620987000000|2021-05-14 10:10:00|21.99|21.91|21.99|21.91|22.03|21.95|21.94|21.86|185
1620987300000|2021-05-14 10:15:00|21.98|21.9|21.98|21.9|21.99|21.91|21.98|21.9|30
1620987600000|2021-05-14 10:20:00|21.94|21.86|21.94|21.86|21.98|21.9|21.93|21.85|74
1620987900000|2021-05-14 10:25:00|21.93|21.85|21.93|21.85|21.93|21.85|21.88|21.8|59
1620988200000|2021-05-14 10:30:00|21.89|21.81|21.88|21.8|21.93|21.85|21.88|21.8|24
1620988500000|2021-05-14 10:35:00|21.91|21.83|21.94|21.86|21.98|21.9|21.88|21.8|43
1620988800000|2021-05-14 10:40:00|21.93|21.85|21.93|21.85|21.93|21.85|21.88|21.8|187
1620989100000|2021-05-14 10:45:00|21.89|21.81|21.88|21.8|21.93|21.85|21.88|21.8|354
1620989400000|2021-05-14 10:50:00|21.84|21.76|21.83|21.75|21.88|21.8|21.83|21.75|60
1620989700000|2021-05-14 10:55:00|21.84|21.76|21.93|21.85|21.93|21.85|21.83|21.75|0
1620990000000|2021-05-14 11:00:00|21.94|21.86|21.84|21.76|21.94|21.86|21.84|21.76|51
1620990300000|2021-05-14 11:05:00|21.85|21.77|21.83|21.75|21.85|21.77|21.79|21.71|125
1620990600000|2021-05-14 11:10:00|21.84|21.76|21.84|21.76|21.84|21.76|21.83|21.75|35
1620990900000|2021-05-14 11:15:00|21.83|21.75|21.79|21.71|21.83|21.75|21.79|21.71|81
1620991200000|2021-05-14 11:20:00|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|45
1620991500000|2021-05-14 11:25:00|21.75|21.67|21.74|21.66|21.79|21.71|21.74|21.66|26
1620991800000|2021-05-14 11:30:00|21.76|21.68|21.78|21.7|21.79|21.71|21.73|21.65|546
1620992100000|2021-05-14 11:35:00|21.74|21.66|21.79|21.71|21.79|21.71|21.74|21.66|349
1620992400000|2021-05-14 11:40:00|21.78|21.7|21.79|21.71|21.79|21.71|21.76|21.68|32
1620992700000|2021-05-14 11:45:00|21.78|21.7|21.79|21.71|21.79|21.71|21.74|21.66|211
1620993000000|2021-05-14 11:50:00|21.77|21.69|21.79|21.71|21.79|21.71|21.75|21.67|174
1620993300000|2021-05-14 11:55:00|21.75|21.67|21.75|21.67|21.8|21.72|21.75|21.67|170
1620993600000|2021-05-14 12:00:00|21.72|21.64|21.75|21.67|21.75|21.67|21.7|21.62|87
1620993900000|2021-05-14 12:05:00|21.7|21.62|21.75|21.67|21.75|21.67|21.7|21.62|44
1620994200000|2021-05-14 12:10:00|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|21
1620994500000|2021-05-14 12:15:00|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|12
1620994800000|2021-05-14 12:20:00|21.74|21.66|21.74|21.66|21.75|21.67|21.7|21.62|20
1620995100000|2021-05-14 12:25:00|||||||||332
1620995400000|2021-05-14 12:30:00|21.75|21.67|21.9|21.82|21.95|21.87|21.74|21.66|303
1620995700000|2021-05-14 12:35:00|21.95|21.87|21.9|21.82|22|21.92|21.85|21.77|56
1620996000000|2021-05-14 12:40:00|21.85|21.77|21.75|21.67|21.9|21.82|21.75|21.67|111
1620996300000|2021-05-14 12:45:00|21.7|21.62|21.7|21.62|21.75|21.67|21.7|21.62|102
1620996600000|2021-05-14 12:50:00|21.72|21.64|21.7|21.62|21.72|21.64|21.65|21.57|512
1620996900000|2021-05-14 12:55:00|21.65|21.57|21.49|21.41|21.65|21.57|21.49|21.41|248
1620997200000|2021-05-14 13:00:00|21.5|21.42|21.49|21.41|21.5|21.42|21.49|21.41|342
1620997500000|2021-05-14 13:05:00|21.5|21.42|21.46|21.38|21.5|21.42|21.44|21.36|98
1620997800000|2021-05-14 13:10:00|21.49|21.41|21.39|21.31|21.49|21.41|21.39|21.31|219
1620998100000|2021-05-14 13:15:00|21.44|21.36|21.46|21.38|21.49|21.41|21.39|21.31|88
1620998400000|2021-05-14 13:20:00|21.44|21.36|21.33|21.25|21.44|21.36|21.33|21.25|152
1620998700000|2021-05-14 13:25:00|21.32|21.24|21.33|21.25|21.37|21.29|21.32|21.24|439
1620999000000|2021-05-14 13:30:00|21.32|21.24|21.34|21.26|21.36|21.28|21.23|21.15|265
1620999300000|2021-05-14 13:35:00|21.33|21.25|21.33|21.25|21.36|21.28|21.29|21.21|191
1620999600000|2021-05-14 13:40:00|21.31|21.23|21.15|21.07|21.31|21.23|21.13|21.05|161
1620999900000|2021-05-14 13:45:00|21.13|21.05|21.07|20.99|21.14|21.06|21.07|20.99|853
1621000200000|2021-05-14 13:50:00|21.02|20.94|20.86|20.78|21.02|20.94|20.86|20.78|637
1621000500000|2021-05-14 13:55:00|20.88|20.8|20.81|20.73|20.88|20.8|20.81|20.73|261
1621000800000|2021-05-14 14:00:00|20.76|20.68|20.86|20.78|20.86|20.78|20.76|20.68|436
1621001100000|2021-05-14 14:05:00|20.88|20.8|21.01|20.93|21.01|20.93|20.88|20.8|329
1621001400000|2021-05-14 14:10:00|20.98|20.9|20.85|20.77|21.01|20.93|20.85|20.77|128
1621001700000|2021-05-14 14:15:00|20.87|20.79|20.9|20.82|20.96|20.88|20.85|20.77|431
1621002000000|2021-05-14 14:20:00|20.89|20.81|20.89|20.81|20.92|20.84|20.84|20.76|200
1621002300000|2021-05-14 14:25:00|20.87|20.79|20.95|20.87|20.95|20.87|20.79|20.71|101
1621002600000|2021-05-14 14:30:00|20.92|20.84|20.84|20.76|20.92|20.84|20.82|20.74|92
1621002900000|2021-05-14 14:35:00|20.87|20.79|20.95|20.87|20.97|20.89|20.87|20.79|286
1621003200000|2021-05-14 14:40:00|20.94|20.86|21.03|20.95|21.05|20.97|20.94|20.86|1135
1621003500000|2021-05-14 14:45:00|21.01|20.93|20.84|20.76|21.01|20.93|20.8|20.72|151
1621003800000|2021-05-14 14:50:00|20.85|20.77|20.85|20.77|20.89|20.81|20.84|20.76|188
1621004100000|2021-05-14 14:55:00|20.84|20.76|20.81|20.73|20.85|20.77|20.8|20.72|596
1621004400000|2021-05-14 15:00:00|20.83|20.75|20.86|20.78|20.91|20.83|20.81|20.73|567
1621004700000|2021-05-14 15:05:00|20.83|20.75|20.86|20.78|20.86|20.78|20.76|20.68|352
1621005000000|2021-05-14 15:10:00|20.83|20.75|20.66|20.58|20.83|20.75|20.66|20.58|1381
1621005300000|2021-05-14 15:15:00|20.65|20.57|20.6|20.52|20.66|20.58|20.6|20.52|312
1621005600000|2021-05-14 15:20:00|20.64|20.56|20.64|20.56|20.64|20.56|20.6|20.52|733
1621005900000|2021-05-14 15:25:00|20.59|20.51|20.55|20.47|20.69|20.61|20.54|20.46|1599
1621006200000|2021-05-14 15:30:00|20.54|20.46|20.57|20.49|20.59|20.51|20.5|20.42|871
1621006500000|2021-05-14 15:35:00|20.59|20.51|20.64|20.56|20.64|20.56|20.54|20.46|77
1621006800000|2021-05-14 15:40:00|20.59|20.51|20.63|20.55|20.68|20.6|20.59|20.51|108
1621007100000|2021-05-14 15:45:00|20.58|20.5|20.63|20.55|20.63|20.55|20.58|20.5|2
1621007400000|2021-05-14 15:50:00|20.68|20.6|20.78|20.7|20.78|20.7|20.68|20.6|131
1621007700000|2021-05-14 15:55:00|20.73|20.65|20.63|20.55|20.73|20.65|20.63|20.55|134
1621008000000|2021-05-14 16:00:00|20.64|20.56|20.58|20.5|20.66|20.58|20.53|20.45|3
1621008300000|2021-05-14 16:05:00|20.56|20.48|20.54|20.46|20.58|20.5|20.54|20.46|14
1621008600000|2021-05-14 16:10:00|20.53|20.45|20.48|20.4|20.53|20.45|20.48|20.4|24
1621008900000|2021-05-14 16:15:00|||||||||1
1621009200000|2021-05-14 16:20:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|3
1621009500000|2021-05-14 16:25:00|20.43|20.35|20.33|20.25|20.43|20.35|20.33|20.25|21
1621010100000|2021-05-14 16:35:00|20.38|20.3|20.36|20.28|20.39|20.31|20.33|20.25|10
1621010400000|2021-05-14 16:40:00|20.33|20.25|20.33|20.25|20.33|20.25|20.28|20.2|0
1621010700000|2021-05-14 16:45:00|20.28|20.2|20.23|20.15|20.28|20.2|20.18|20.1|16
1621011000000|2021-05-14 16:50:00|20.28|20.2|20.23|20.15|20.28|20.2|20.23|20.15|11
1621011300000|2021-05-14 16:55:00|||||||||4
1621011600000|2021-05-14 17:00:00|20.27|20.19|20.28|20.2|20.28|20.2|20.23|20.15|19
1621011900000|2021-05-14 17:05:00|20.29|20.21|20.23|20.15|20.29|20.21|20.23|20.15|5
1621012200000|2021-05-14 17:10:00|20.26|20.18|20.25|20.17|20.28|20.2|20.23|20.15|3
1621012500000|2021-05-14 17:15:00|20.26|20.18|20.23|20.15|20.26|20.18|20.23|20.15|0
1621012800000|2021-05-14 17:20:00|20.28|20.2|20.28|20.2|20.28|20.2|20.25|20.17|0
1621013100000|2021-05-14 17:25:00|20.26|20.18|20.28|20.2|20.28|20.2|20.23|20.15|26
1621013400000|2021-05-14 17:30:00|20.29|20.21|20.38|20.3|20.43|20.35|20.29|20.21|22
1621013700000|2021-05-14 17:35:00|20.34|20.26|20.33|20.25|20.36|20.28|20.28|20.2|13
1621014000000|2021-05-14 17:40:00|20.31|20.23|20.24|20.16|20.31|20.23|20.24|20.16|3
1621014300000|2021-05-14 17:45:00|20.26|20.18|20.26|20.18|20.29|20.21|20.24|20.16|2
1621014600000|2021-05-14 17:50:00|20.28|20.2|20.34|20.26|20.38|20.3|20.26|20.18|2
1621014900000|2021-05-14 17:55:00|20.36|20.28|20.34|20.26|20.36|20.28|20.31|20.23|0
1621015200000|2021-05-14 18:00:00|20.36|20.28|20.33|20.25|20.41|20.33|20.33|20.25|9
1621015500000|2021-05-14 18:05:00|20.28|20.2|20.23|20.15|20.28|20.2|20.23|20.15|5
1621015800000|2021-05-14 18:10:00|20.19|20.11|20.19|20.11|20.19|20.11|20.14|20.06|42
1621016100000|2021-05-14 18:15:00|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|14
1621016400000|2021-05-14 18:20:00|20.23|20.15|20.19|20.11|20.24|20.16|20.19|20.11|6
1621016700000|2021-05-14 18:25:00|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|5
1621017000000|2021-05-14 18:30:00|20.14|20.06|20.14|20.06|20.16|20.08|20.11|20.03|57
1621017300000|2021-05-14 18:35:00|20.19|20.11|20.19|20.11|20.19|20.11|20.17|20.09|4
1621017600000|2021-05-14 18:40:00|20.17|20.09|20.14|20.06|20.19|20.11|20.14|20.06|25
1621017900000|2021-05-14 18:45:00|20.19|20.11|20.14|20.06|20.19|20.11|20.14|20.06|0
1621018200000|2021-05-14 18:50:00|20.19|20.11|20.14|20.06|20.21|20.13|20.14|20.06|144
1621018500000|2021-05-14 18:55:00|20.17|20.09|20.25|20.17|20.27|20.19|20.17|20.09|27
1621018800000|2021-05-14 19:00:00|20.27|20.19|20.3|20.22|20.37|20.29|20.27|20.19|8
1621019100000|2021-05-14 19:05:00|||||||||12
1621019400000|2021-05-14 19:10:00|20.32|20.24|20.35|20.27|20.35|20.27|20.3|20.22|7
1621019700000|2021-05-14 19:15:00|20.32|20.24|20.35|20.27|20.35|20.27|20.3|20.22|1
1621020000000|2021-05-14 19:20:00|20.34|20.26|20.27|20.19|20.34|20.26|20.24|20.16|124
1621020300000|2021-05-14 19:25:00|20.25|20.17|20.25|20.17|20.3|20.22|20.25|20.17|141
1621020600000|2021-05-14 19:30:00|20.2|20.12|20.2|20.12|20.25|20.17|20.2|20.12|1
1621020900000|2021-05-14 19:35:00|20.18|20.1|20.23|20.15|20.25|20.17|20.18|20.1|112
1621021200000|2021-05-14 19:40:00|20.2|20.12|20.23|20.15|20.25|20.17|20.2|20.12|96
1621021500000|2021-05-14 19:45:00|20.21|20.13|20.21|20.13|20.23|20.15|20.17|20.09|106
1621021800000|2021-05-14 19:50:00|20.2|20.12|20.21|20.13|20.23|20.15|20.12|20.04|711
1621022100000|2021-05-14 19:55:00|20.2|20.12|20.32|20.24|20.32|20.24|20.2|20.12|281
1621022400000|2021-05-14 20:00:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1621210500000|2021-05-17 00:15:00|20.7|20.45|20.71|20.46|20.71|20.49|20.57|20.43|2
1621211100000|2021-05-17 00:25:00|20.68|20.43|20.62|20.54|20.73|20.54|20.62|20.41|0
1621211400000|2021-05-17 00:30:00|20.65|20.57|20.67|20.59|20.73|20.59|20.65|20.48|8
1621212000000|2021-05-17 00:40:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1621212900000|2021-05-17 00:55:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1621213200000|2021-05-17 01:00:00|20.7|20.62|20.67|20.59|20.7|20.62|20.67|20.59|3
1621213500000|2021-05-17 01:05:00|20.73|20.48|20.71|20.46|20.73|20.48|20.71|20.46|0
1621214100000|2021-05-17 01:15:00|20.76|20.48|20.67|20.59|20.78|20.59|20.67|20.46|2
1621214400000|2021-05-17 01:20:00|20.78|20.53|20.67|20.59|20.81|20.59|20.67|20.48|0
1621214700000|2021-05-17 01:25:00|20.78|20.53|20.95|20.65|20.95|20.65|20.67|20.48|7
1621215000000|2021-05-17 01:30:00|20.72|20.64|20.67|20.59|20.83|20.64|20.67|20.48|0
1621215300000|2021-05-17 01:35:00|20.65|20.57|20.57|20.49|20.68|20.57|20.57|20.43|1
1621215600000|2021-05-17 01:40:00|20.68|20.43|20.71|20.46|20.71|20.49|20.57|20.43|0
1621215900000|2021-05-17 01:45:00|20.68|20.43|20.71|20.46|20.71|20.46|20.68|20.43|0
1621216200000|2021-05-17 01:50:00|20.68|20.43|20.68|20.43|20.71|20.46|20.68|20.43|0
1621216500000|2021-05-17 01:55:00|20.71|20.46|20.76|20.51|20.76|20.51|20.71|20.46|0
1621216800000|2021-05-17 02:00:00|20.81|20.48|20.76|20.46|20.81|20.51|20.71|20.46|0
1621217100000|2021-05-17 02:05:00|20.71|20.43|20.71|20.46|20.76|20.46|20.71|20.43|0
1621217400000|2021-05-17 02:10:00|20.68|20.43|20.71|20.46|20.71|20.46|20.68|20.43|0
1621217700000|2021-05-17 02:15:00|20.76|20.51|20.76|20.51|20.76|20.51|20.73|20.48|0
1621218000000|2021-05-17 02:20:00|20.81||20.76||20.81||20.76||0
1621218300000|2021-05-17 02:25:00|20.81|20.48|20.86|20.56|20.86|20.56|20.76|20.46|0
1621218600000|2021-05-17 02:30:00|20.91|20.61|20.86|20.56|20.91|20.61|20.86|20.56|0
1621218900000|2021-05-17 02:35:00|20.88|20.58|20.83|20.53|20.88|20.58|20.81|20.51|0
1621219200000|2021-05-17 02:40:00|20.81|20.51|20.83|20.53|20.83|20.53|20.81|20.51|0
1621219500000|2021-05-17 02:45:00|20.81|20.51|20.81|20.51|20.83|20.53|20.81|20.51|0
1621219800000|2021-05-17 02:50:00|20.83|20.53|20.83|20.53|20.83|20.53|20.81|20.51|0
1621220100000|2021-05-17 02:55:00|20.81|20.51|20.76|20.46|20.83|20.53|20.76|20.46|0
1621220400000|2021-05-17 03:00:00|20.78|20.48|20.76|20.46|20.81|20.51|20.76|20.46|0
1621220700000|2021-05-17 03:05:00|20.71|20.43|20.76|20.51|20.76|20.51|20.71|20.43|0
1621221000000|2021-05-17 03:10:00|20.81|20.46|20.88|20.58|20.88|20.58|20.81|20.46|0
1621221300000|2021-05-17 03:15:00|20.86|20.56|20.86|20.56|20.88|20.58|20.81|20.51|0
1621221600000|2021-05-17 03:20:00|20.91|20.61|20.91|20.61|20.91|20.61|20.86|20.56|0
1621221900000|2021-05-17 03:25:00|20.93|20.63|20.96|20.66|20.96|20.66|20.86|20.56|0
1621222200000|2021-05-17 03:30:00|20.93|20.63|20.96|20.66|20.96|20.66|20.91|20.61|0
1621223400000|2021-05-17 03:50:00|21|20.7|21|20.7|21|20.7|20.98|20.68|0
1621223700000|2021-05-17 03:55:00|||||||||3
1621224000000|2021-05-17 04:00:00|21.01|20.71|21.08|20.78|21.1|20.8|21.01|20.71|2
1621224300000|2021-05-17 04:05:00|21.05|20.75|21.05|20.75|21.1|20.8|21.05|20.75|0
1621224600000|2021-05-17 04:10:00|21.03|20.73|21.05|20.75|21.05|20.75|21.03|20.73|0
1621224900000|2021-05-17 04:15:00|21.03|20.73|21.01|20.71|21.05|20.75|21.01|20.71|0
1621225200000|2021-05-17 04:20:00|21.05|20.75|21.01|20.71|21.05|20.75|21.01|20.71|0
1621225500000|2021-05-17 04:25:00|21.03|20.73|21.05|20.75|21.05|20.75|21.01|20.71|0
1621225800000|2021-05-17 04:30:00|21.01|20.71|21.01|20.71|21.05|20.75|21.01|20.71|0
1621226100000|2021-05-17 04:35:00|20.96|20.66|20.96|20.66|20.96|20.66|20.96|20.66|0
1621226400000|2021-05-17 04:40:00|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1621226700000|2021-05-17 04:45:00|20.93|20.63|20.96|20.66|20.96|20.66|20.91|20.61|0
1621227000000|2021-05-17 04:50:00|20.93|20.63|20.93|20.63|20.96|20.66|20.91|20.61|0
1621227300000|2021-05-17 04:55:00|20.96|20.66|20.98|20.68|21.01|20.71|20.91|20.61|2
1621227600000|2021-05-17 05:00:00|20.96|20.66|20.96|20.66|21.01|20.71|20.96|20.66|0
1621227900000|2021-05-17 05:05:00|20.91|20.63|20.88|20.63|20.91|20.66|20.88|20.63|0
1621228200000|2021-05-17 05:10:00|20.77|20.69|20.88|20.63|20.88|20.69|20.77|20.58|0
1621228500000|2021-05-17 05:15:00|20.77|20.69|20.91|20.66|20.91|20.69|20.77|20.63|0
1621228800000|2021-05-17 05:20:00|20.88|20.63|20.88|20.63|20.88|20.69|20.77|20.63|0
1621229100000|2021-05-17 05:25:00|20.77|20.69|20.91|20.66|20.91|20.69|20.77|20.63|0
1621229400000|2021-05-17 05:30:00|20.88|20.63|20.91|20.66|20.91|20.69|20.77|20.63|0
1621229700000|2021-05-17 05:35:00|20.88|20.63|20.88|20.63|20.91|20.69|20.77|20.63|0
1621230000000|2021-05-17 05:40:00|20.77|20.69|20.88|20.63|20.88|20.69|20.77|20.63|0
1621230300000|2021-05-17 05:45:00|20.91|20.66|20.91|20.66|20.91|20.66|20.91|20.66|0
1621230600000|2021-05-17 05:50:00|20.96|20.68|20.94|20.69|21.01|20.75|20.83|20.66|0
1621230900000|2021-05-17 05:55:00|20.83|20.75|20.96|20.71|20.96|20.75|20.83|20.66|0
1621231200000|2021-05-17 06:00:00|20.94|20.69|20.73|20.65|20.94|20.72|20.73|20.65|44
1621231500000|2021-05-17 06:05:00|20.75|20.67|20.63|20.55|20.75|20.67|20.6|20.52|27
1621231800000|2021-05-17 06:10:00|20.62|20.54|20.58|20.5|20.62|20.54|20.57|20.49|2
1621232100000|2021-05-17 06:15:00|20.6|20.52|20.6|20.52|20.62|20.54|20.6|20.52|3
1621232400000|2021-05-17 06:20:00|20.58|20.5|20.5|20.42|20.58|20.5|20.5|20.42|30
1621232700000|2021-05-17 06:25:00|20.53|20.45|20.53|20.45|20.58|20.5|20.5|20.42|41
1621233000000|2021-05-17 06:30:00|20.5|20.42|20.53|20.45|20.53|20.45|20.5|20.42|0
1621233300000|2021-05-17 06:35:00|20.5|20.42|20.53|20.45|20.53|20.45|20.5|20.42|0
1621233600000|2021-05-17 06:40:00|20.55|20.47|20.53|20.45|20.55|20.47|20.5|20.42|15
1621233900000|2021-05-17 06:45:00|20.55|20.47|20.55|20.47|20.55|20.47|20.53|20.45|0
1621234200000|2021-05-17 06:50:00|20.53|20.45|20.53|20.45|20.55|20.47|20.5|20.42|14
1621234500000|2021-05-17 06:55:00|20.5|20.42|20.45|20.37|20.53|20.45|20.45|20.37|34
1621234800000|2021-05-17 07:00:00|20.43|20.35|20.43|20.35|20.5|20.42|20.38|20.3|117
1621235100000|2021-05-17 07:05:00|20.45|20.37|20.35|20.27|20.45|20.37|20.35|20.27|144
1621235400000|2021-05-17 07:10:00|20.3|20.22|20.4|20.32|20.4|20.32|20.3|20.22|136
1621235700000|2021-05-17 07:15:00|20.45|20.37|20.6|20.52|20.6|20.52|20.45|20.37|175
1621236000000|2021-05-17 07:20:00|20.63|20.55|20.7|20.62|20.7|20.62|20.6|20.52|73
1621236300000|2021-05-17 07:25:00|20.75|20.67|20.7|20.62|20.75|20.67|20.7|20.62|211
1621236600000|2021-05-17 07:30:00|20.73|20.65|20.8|20.72|20.8|20.72|20.68|20.6|95
1621236900000|2021-05-17 07:35:00|20.78|20.7|20.8|20.72|20.8|20.72|20.75|20.67|239
1621237200000|2021-05-17 07:40:00|20.85|20.77|20.9|20.82|20.91|20.83|20.8|20.72|142
1621237500000|2021-05-17 07:45:00|20.91|20.83|20.91|20.83|21.01|20.93|20.9|20.82|397
1621237800000|2021-05-17 07:50:00|20.9|20.82|20.95|20.87|20.95|20.87|20.86|20.78|218
1621238100000|2021-05-17 07:55:00|20.93|20.85|20.86|20.78|20.93|20.85|20.83|20.75|140
1621238400000|2021-05-17 08:00:00|20.85|20.77|20.7|20.62|20.86|20.78|20.7|20.62|215
1621238700000|2021-05-17 08:05:00|20.68|20.6|20.7|20.62|20.75|20.67|20.68|20.6|52
1621239000000|2021-05-17 08:10:00|20.65|20.57|20.75|20.67|20.78|20.7|20.65|20.57|50
1621239300000|2021-05-17 08:15:00|20.76|20.68|20.71|20.63|20.8|20.72|20.68|20.6|201
1621239600000|2021-05-17 08:20:00|20.68|20.6|20.61|20.53|20.68|20.6|20.61|20.53|90
1621239900000|2021-05-17 08:25:00|20.66|20.58|20.66|20.58|20.66|20.58|20.61|20.53|3042
1621240200000|2021-05-17 08:30:00|20.63|20.55|20.66|20.58|20.66|20.58|20.61|20.53|279
1621240500000|2021-05-17 08:35:00|20.63|20.55|20.61|20.53|20.66|20.58|20.61|20.53|32
1621240800000|2021-05-17 08:40:00|20.66|20.58|20.61|20.53|20.66|20.58|20.56|20.48|40
1621241100000|2021-05-17 08:45:00|||||||||41
1621241400000|2021-05-17 08:50:00|20.58|20.5|20.61|20.53|20.63|20.55|20.58|20.5|216
1621241700000|2021-05-17 08:55:00|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|57
1621242000000|2021-05-17 09:00:00|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|136
1621242300000|2021-05-17 09:05:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|6
1621242600000|2021-05-17 09:10:00|20.61|20.53|20.66|20.58|20.66|20.58|20.61|20.53|1979
1621242900000|2021-05-17 09:15:00|20.71|20.63|20.68|20.6|20.71|20.63|20.66|20.58|131
1621243200000|2021-05-17 09:20:00|20.71|20.63|20.66|20.58|20.71|20.63|20.66|20.58|1
1621243500000|2021-05-17 09:25:00|20.61|20.53|20.66|20.58|20.66|20.58|20.61|20.53|17
1621243800000|2021-05-17 09:30:00|20.63|20.55|20.66|20.58|20.66|20.58|20.63|20.55|585
1621244100000|2021-05-17 09:35:00|20.68|20.6|20.66|20.58|20.71|20.63|20.66|20.58|35
1621244400000|2021-05-17 09:40:00|20.68|20.6|20.71|20.63|20.71|20.63|20.66|20.58|234
1621244700000|2021-05-17 09:45:00|20.68|20.6|20.66|20.58|20.71|20.63|20.66|20.58|62
1621245000000|2021-05-17 09:50:00|20.71|20.63|20.76|20.68|20.76|20.68|20.71|20.63|21
1621245300000|2021-05-17 09:55:00|20.73|20.65|20.81|20.73|20.81|20.73|20.73|20.65|94
1621245600000|2021-05-17 10:00:00|20.76|20.68|20.84|20.76|20.86|20.78|20.76|20.68|272
1621245900000|2021-05-17 10:05:00|20.81|20.73|20.91|20.83|20.91|20.83|20.81|20.73|313
1621246200000|2021-05-17 10:10:00|20.89|20.81|20.91|20.83|20.91|20.83|20.86|20.78|48
1621246500000|2021-05-17 10:15:00|20.96|20.88|20.96|20.88|20.96|20.88|20.91|20.83|41
1621246800000|2021-05-17 10:20:00|20.91|20.83|21.01|20.93|21.01|20.93|20.91|20.83|81
1621247100000|2021-05-17 10:25:00|20.96|20.88|21.01|20.93|21.01|20.93|20.96|20.88|99
1621247400000|2021-05-17 10:30:00|21.04|20.96|21.01|20.93|21.06|20.98|20.96|20.88|153
1621247700000|2021-05-17 10:35:00|21.04|20.96|21.01|20.93|21.06|20.98|21.01|20.93|32
1621248000000|2021-05-17 10:40:00|||||||||75
1621248300000|2021-05-17 10:45:00|||||||||8
1621248600000|2021-05-17 10:50:00|21.06|20.98|21.06|20.98|21.06|20.98|21.01|20.93|31
1621248900000|2021-05-17 10:55:00|21.09|21.01|21.11|21.03|21.11|21.03|21.06|20.98|146
1621249200000|2021-05-17 11:00:00|21.06|20.98|21.11|21.03|21.11|21.03|21.06|20.98|75
1621249500000|2021-05-17 11:05:00|21.14|21.06|21.06|20.98|21.14|21.06|21.06|20.98|101
1621249800000|2021-05-17 11:10:00|21.11|21.03|21.06|20.98|21.11|21.03|21.01|20.93|112
1621250100000|2021-05-17 11:15:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|109
1621250400000|2021-05-17 11:20:00|21.04|20.96|21.16|21.08|21.16|21.08|21.04|20.96|53
1621250700000|2021-05-17 11:25:00|21.19|21.11|21.17|21.09|21.21|21.13|21.16|21.08|100
1621251000000|2021-05-17 11:30:00|21.21|21.13|21.16|21.08|21.22|21.14|21.16|21.08|47
1621251300000|2021-05-17 11:35:00|21.14|21.06|21.16|21.08|21.16|21.08|21.11|21.03|24
1621251600000|2021-05-17 11:40:00|21.21|21.13|21.21|21.13|21.26|21.18|21.21|21.13|153
1621251900000|2021-05-17 11:45:00|21.22|21.14|21.21|21.13|21.24|21.16|21.17|21.09|92
1621252200000|2021-05-17 11:50:00|21.22|21.14|21.22|21.14|21.27|21.19|21.19|21.11|58
1621252500000|2021-05-17 11:55:00|21.27|21.19|21.21|21.13|21.27|21.19|21.17|21.09|24
1621252800000|2021-05-17 12:00:00|21.22|21.14|21.11|21.03|21.22|21.14|21.11|21.03|167
1621253100000|2021-05-17 12:05:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|34
1621253400000|2021-05-17 12:10:00|21.11|21.03|21.19|21.11|21.22|21.14|21.11|21.03|65
1621253700000|2021-05-17 12:15:00|21.17|21.09|21.19|21.11|21.24|21.16|21.17|21.09|104
1621254000000|2021-05-17 12:20:00|21.17|21.09|21.12|21.04|21.17|21.09|21.11|21.03|120
1621254300000|2021-05-17 12:25:00|21.14|21.06|21.14|21.06|21.17|21.09|21.11|21.03|152
1621254600000|2021-05-17 12:30:00|21.16|21.08|21.06|20.98|21.16|21.08|21.06|20.98|21
1621254900000|2021-05-17 12:35:00|21.04|20.96|21.01|20.93|21.06|20.98|20.96|20.88|81
1621255200000|2021-05-17 12:40:00|20.99|20.91|21.01|20.93|21.01|20.93|20.96|20.88|151
1621255500000|2021-05-17 12:45:00|21.02|20.94|21.04|20.96|21.06|20.98|21.02|20.94|57
1621255800000|2021-05-17 12:50:00|21.02|20.94|20.99|20.91|21.02|20.94|20.96|20.88|34
1621256100000|2021-05-17 12:55:00|21.01|20.93|20.99|20.91|21.01|20.93|20.96|20.88|354
1621256400000|2021-05-17 13:00:00|21.01|20.93|20.96|20.88|21.01|20.93|20.96|20.88|31
1621256700000|2021-05-17 13:05:00|20.91|20.83|20.91|20.83|20.96|20.88|20.91|20.83|197
1621257000000|2021-05-17 13:10:00|20.96|20.88|20.91|20.83|20.96|20.88|20.91|20.83|96
1621257300000|2021-05-17 13:15:00|||||||||51
1621257600000|2021-05-17 13:20:00|||||||||44
1621257900000|2021-05-17 13:25:00|||||||||28
1621258200000|2021-05-17 13:30:00|20.86|20.78|20.86|20.78|21.01|20.93|20.86|20.78|198
1621258500000|2021-05-17 13:35:00|20.84|20.76|20.66|20.58|20.86|20.78|20.61|20.53|1023
1621258800000|2021-05-17 13:40:00|20.61|20.53|20.81|20.73|20.86|20.78|20.61|20.53|494
1621259100000|2021-05-17 13:45:00|20.84|20.76|21.01|20.93|21.01|20.93|20.76|20.68|448
1621259400000|2021-05-17 13:50:00|21.04|20.96|21.07|20.99|21.22|21.14|21.01|20.93|301
1621259700000|2021-05-17 13:55:00|21.12|21.04|21.11|21.03|21.17|21.09|21.01|20.93|324
1621260000000|2021-05-17 14:00:00|21.14|21.06|21.22|21.14|21.39|21.31|21.14|21.06|825
1621260300000|2021-05-17 14:05:00|21.24|21.16|21.26|21.18|21.31|21.23|21.06|20.98|515
1621260600000|2021-05-17 14:10:00|21.27|21.19|21.21|21.13|21.34|21.26|21.11|21.03|313
1621260900000|2021-05-17 14:15:00|21.19|21.11|21.06|20.98|21.29|21.21|21.06|20.98|293
1621261200000|2021-05-17 14:20:00|21.11|21.03|21.01|20.93|21.14|21.06|20.96|20.88|305
1621261500000|2021-05-17 14:25:00|20.96|20.88|21.26|21.18|21.26|21.18|20.96|20.88|423
1621261800000|2021-05-17 14:30:00|21.27|21.19|21.42|21.34|21.47|21.39|21.21|21.13|358
1621262100000|2021-05-17 14:35:00|21.46|21.38|21.17|21.09|21.47|21.39|21.11|21.03|676
1621262400000|2021-05-17 14:40:00|21.14|21.06|21.34|21.26|21.37|21.29|21.11|21.03|645
1621262700000|2021-05-17 14:45:00|21.32|21.24|21.31|21.23|21.42|21.34|21.31|21.23|568
1621263000000|2021-05-17 14:50:00|21.27|21.19|21.32|21.24|21.37|21.29|21.26|21.18|555
1621263300000|2021-05-17 14:55:00|21.34|21.26|21.42|21.34|21.47|21.39|21.26|21.18|782
1621263600000|2021-05-17 15:00:00|21.41|21.33|21.42|21.34|21.62|21.54|21.36|21.28|1569
1621263900000|2021-05-17 15:05:00|21.44|21.36|21.59|21.51|21.62|21.54|21.37|21.29|866
1621264200000|2021-05-17 15:10:00|21.62|21.54|21.52|21.44|21.77|21.69|21.47|21.39|1511
1621264500000|2021-05-17 15:15:00|21.54|21.46|21.59|21.51|21.62|21.54|21.52|21.44|979
1621264800000|2021-05-17 15:20:00|21.57|21.49|21.52|21.44|21.62|21.54|21.47|21.39|293
1621265100000|2021-05-17 15:25:00|21.54|21.46|21.67|21.59|21.67|21.59|21.52|21.44|811
1621265400000|2021-05-17 15:30:00|21.64|21.56|21.64|21.56|21.82|21.74|21.62|21.54|388
1621265700000|2021-05-17 15:35:00|21.67|21.59|21.72|21.64|21.72|21.64|21.62|21.54|39
1621266000000|2021-05-17 15:40:00|21.77|21.69|21.52|21.44|21.77|21.69|21.52|21.44|458
1621266300000|2021-05-17 15:45:00|21.54|21.46|21.62|21.54|21.67|21.59|21.42|21.34|219
1621266600000|2021-05-17 15:50:00|21.67|21.59|21.72|21.64|21.82|21.74|21.62|21.54|220
1621266900000|2021-05-17 15:55:00|21.75|21.67|21.69|21.61|21.82|21.74|21.62|21.54|386
1621267200000|2021-05-17 16:00:00|21.72|21.64|21.69|21.61|21.82|21.74|21.67|21.59|100
1621267500000|2021-05-17 16:05:00|21.72|21.64|21.77|21.69|21.77|21.69|21.62|21.54|113
1621267800000|2021-05-17 16:10:00|21.74|21.66|21.72|21.64|21.77|21.69|21.62|21.54|25
1621268100000|2021-05-17 16:15:00|21.74|21.66|21.57|21.49|21.77|21.69|21.57|21.49|19
1621268400000|2021-05-17 16:20:00|21.59|21.51|21.57|21.49|21.62|21.54|21.57|21.49|70
1621268700000|2021-05-17 16:25:00|21.59|21.51|21.57|21.49|21.62|21.54|21.52|21.44|6
1621269000000|2021-05-17 16:30:00|21.59|21.51|21.62|21.54|21.69|21.61|21.57|21.49|73
1621269300000|2021-05-17 16:35:00|21.57|21.49|21.47|21.39|21.59|21.51|21.42|21.34|49
1621269600000|2021-05-17 16:40:00|21.44|21.36|21.44|21.36|21.47|21.39|21.39|21.31|5
1621269900000|2021-05-17 16:45:00|21.47|21.39|21.57|21.49|21.57|21.49|21.44|21.36|2
1621270200000|2021-05-17 16:50:00|21.54|21.46|21.62|21.54|21.69|21.61|21.52|21.44|63
1621270500000|2021-05-17 16:55:00|21.64|21.56|21.69|21.61|21.74|21.66|21.62|21.54|2
1621270800000|2021-05-17 17:00:00|21.72|21.64|21.69|21.61|21.72|21.64|21.57|21.49|6
1621271100000|2021-05-17 17:05:00|21.72|21.64|21.79|21.71|21.82|21.74|21.67|21.59|5
1621271400000|2021-05-17 17:10:00|21.82|21.74|21.82|21.74|21.87|21.79|21.77|21.69|29
1621271700000|2021-05-17 17:15:00|21.87|21.79|21.87|21.79|21.92|21.84|21.82|21.74|31
1621272000000|2021-05-17 17:20:00|21.84|21.76|21.82|21.74|22.02|21.94|21.82|21.74|48
1621272300000|2021-05-17 17:25:00|21.84|21.76|21.84|21.76|21.89|21.81|21.77|21.69|15
1621272600000|2021-05-17 17:30:00|21.87|21.79|22.02|21.94|22.14|22.06|21.84|21.76|7
1621272900000|2021-05-17 17:35:00|21.99|21.91|21.92|21.84|22.02|21.94|21.82|21.74|44
1621273200000|2021-05-17 17:40:00|21.97|21.89|22.09|22.01|22.22|22.14|21.97|21.89|63
1621273500000|2021-05-17 17:45:00|22.12|22.04|21.87|21.79|22.14|22.06|21.82|21.74|5
1621273800000|2021-05-17 17:50:00|21.89|21.81|21.97|21.89|22.02|21.94|21.87|21.79|22
1621274100000|2021-05-17 17:55:00|21.99|21.91|21.94|21.86|22.04|21.96|21.87|21.79|9
1621274400000|2021-05-17 18:00:00|21.92|21.84|21.87|21.79|22.04|21.96|21.84|21.76|34
1621274700000|2021-05-17 18:05:00|21.89|21.81|21.87|21.79|21.94|21.86|21.82|21.74|22
1621275000000|2021-05-17 18:10:00|21.84|21.76|21.89|21.81|21.92|21.84|21.77|21.69|12
1621275300000|2021-05-17 18:15:00|21.87|21.79|21.89|21.81|21.92|21.84|21.87|21.79|50
1621275600000|2021-05-17 18:20:00|21.92|21.84|21.82|21.74|21.92|21.84|21.72|21.64|2
1621275900000|2021-05-17 18:25:00|21.79|21.71|21.74|21.66|21.82|21.74|21.69|21.61|0
1621276200000|2021-05-17 18:30:00|21.72|21.64|21.69|21.61|21.74|21.66|21.59|21.51|8
1621276500000|2021-05-17 18:35:00|21.67|21.59|21.94|21.86|21.94|21.86|21.67|21.59|21
1621276800000|2021-05-17 18:40:00|21.97|21.89|21.94|21.86|21.97|21.89|21.87|21.79|4
1621277100000|2021-05-17 18:45:00|21.97|21.89|21.94|21.86|22.07|21.99|21.92|21.84|6
1621277400000|2021-05-17 18:50:00|21.92|21.84|21.64|21.56|21.92|21.84|21.64|21.56|0
1621277700000|2021-05-17 18:55:00|21.67|21.59|21.57|21.49|21.74|21.66|21.52|21.44|3
1621278000000|2021-05-17 19:00:00|21.54|21.46|21.52|21.44|21.64|21.56|21.49|21.41|0
1621278300000|2021-05-17 19:05:00|21.49|21.41|21.39|21.31|21.54|21.46|21.32|21.24|32
1621278600000|2021-05-17 19:10:00|21.37|21.29|21.42|21.34|21.44|21.36|21.32|21.24|14
1621278900000|2021-05-17 19:15:00|21.44|21.36|21.54|21.46|21.64|21.56|21.39|21.31|25
1621279200000|2021-05-17 19:20:00|21.57|21.49|21.62|21.54|21.64|21.56|21.54|21.46|0
1621279500000|2021-05-17 19:25:00|21.64|21.56|21.67|21.59|21.79|21.71|21.59|21.51|7
1621279800000|2021-05-17 19:30:00|21.64|21.56|21.67|21.59|21.79|21.71|21.64|21.56|10
1621280100000|2021-05-17 19:35:00|21.69|21.61|21.79|21.71|21.84|21.76|21.69|21.61|8
1621280400000|2021-05-17 19:40:00|21.77|21.69|21.62|21.54|21.77|21.69|21.57|21.49|12
1621280700000|2021-05-17 19:45:00|21.64|21.56|21.57|21.49|21.64|21.56|21.52|21.44|1
1621281000000|2021-05-17 19:50:00|21.54|21.46|21.44|21.36|21.54|21.46|21.39|21.31|26
1621281300000|2021-05-17 19:55:00|21.42|21.34|21.48|21.18|21.55|21.36|21.37|21.13|62
1621296900000|2021-05-18 00:15:00|21.03|20.78|20.98|20.68|21.03|20.78|20.93|20.68|0
1621297200000|2021-05-18 00:20:00|20.95|20.73|20.93|20.68|20.95|20.73|20.93|20.68|0
1621297800000|2021-05-18 00:30:00|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1621298100000|2021-05-18 00:35:00|20.93|20.68|20.95|20.7|20.95|20.7|20.93|20.68|0
1621298400000|2021-05-18 00:40:00|20.89|20.81|20.95|20.7|20.95|20.81|20.89|20.7|0
1621298700000|2021-05-18 00:45:00|20.93|20.68|20.95|20.7|20.95|20.7|20.93|20.68|0
1621299000000|2021-05-18 00:50:00|20.93|20.68|20.93|20.68|20.95|20.7|20.88|20.63|0
1621299300000|2021-05-18 00:55:00|20.88|20.63|20.93|20.63|20.93|20.68|20.88|20.63|0
1621299600000|2021-05-18 01:00:00|20.88|20.68|20.93|20.68|20.93|20.68|20.88|20.63|0
1621299900000|2021-05-18 01:05:00|20.9|20.65|20.88|20.63|20.9|20.65|20.88|20.63|0
1621300500000|2021-05-18 01:15:00|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1621300800000|2021-05-18 01:20:00|20.74|20.66|20.74|20.66|20.85|20.66|20.72|20.6|3
1621301100000|2021-05-18 01:25:00|20.72|20.64|20.72|20.64|20.74|20.66|20.72|20.64|0
1621302600000|2021-05-18 01:50:00|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1621302900000|2021-05-18 01:55:00|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1621303200000|2021-05-18 02:00:00|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1621303800000|2021-05-18 02:10:00|20.74|20.66|20.74|20.66|20.74|20.66|20.72|20.64|0
1621304700000|2021-05-18 02:25:00|20.85|20.6|20.88|20.63|20.88|20.66|20.74|20.6|0
1621305000000|2021-05-18 02:30:00|20.85|20.6|20.85|20.6|20.88|20.63|20.85|20.6|0
1621305300000|2021-05-18 02:35:00|20.88|20.63|20.85|20.6|20.88|20.63|20.85|20.6|0
1621305600000|2021-05-18 02:40:00|20.88|20.63|20.85|20.6|20.88|20.63|20.85|20.6|0
1621308600000|2021-05-18 03:30:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1621309500000|2021-05-18 03:45:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1621311600000|2021-05-18 04:20:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|2
1621311900000|2021-05-18 04:25:00|20.9|20.65|20.74|20.66|20.9|20.66|20.74|20.6|0
1621312200000|2021-05-18 04:30:00|20.85|20.6|20.74|20.66|20.85|20.66|20.74|20.6|0
1621314000000|2021-05-18 05:00:00|20.85|20.6|20.74|20.66|20.85|20.66|20.74|20.6|0
1621314300000|2021-05-18 05:05:00|20.85|20.6|20.85|20.6|20.85|20.66|20.74|20.6|1
1621314900000|2021-05-18 05:15:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|11
1621315500000|2021-05-18 05:25:00|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1621315800000|2021-05-18 05:30:00|20.72|20.64|20.72|20.64|20.74|20.66|20.72|20.64|0
1621316700000|2021-05-18 05:45:00|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|4
1621317000000|2021-05-18 05:50:00|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1621317300000|2021-05-18 05:55:00|20.74|20.66|20.65|20.4|20.74|20.66|20.59|20.4|4
1621317600000|2021-05-18 06:00:00|20.7|20.45|20.57|20.49|20.7|20.51|20.52|20.4|23
1621317900000|2021-05-18 06:05:00|20.59|20.51|20.59|20.51|20.59|20.51|20.57|20.49|15
1621318200000|2021-05-18 06:10:00|20.62|20.54|20.62|20.54|20.64|20.56|20.62|20.54|37
1621318500000|2021-05-18 06:15:00|20.64|20.56|20.62|20.54|20.67|20.59|20.62|20.54|92
1621318800000|2021-05-18 06:20:00|20.64|20.56|20.62|20.54|20.67|20.59|20.62|20.54|175
1621319100000|2021-05-18 06:25:00|20.57|20.49|20.62|20.54|20.62|20.54|20.57|20.49|61
1621319400000|2021-05-18 06:30:00|||||||||3
1621319700000|2021-05-18 06:35:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|63
1621320000000|2021-05-18 06:40:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|8
1621320600000|2021-05-18 06:50:00|20.47|20.39|20.47|20.39|20.52|20.44|20.47|20.39|24
1621320900000|2021-05-18 06:55:00|20.45|20.37|20.52|20.44|20.52|20.44|20.45|20.37|178
1621321200000|2021-05-18 07:00:00|20.57|20.49|20.52|20.44|20.57|20.49|20.47|20.39|171
1621321500000|2021-05-18 07:05:00|20.5|20.42|20.47|20.39|20.52|20.44|20.47|20.39|228
1621321800000|2021-05-18 07:10:00|20.52|20.44|20.57|20.49|20.57|20.49|20.47|20.39|104
1621322100000|2021-05-18 07:15:00|20.52|20.44|20.47|20.39|20.62|20.54|20.47|20.39|684
1621322400000|2021-05-18 07:20:00|20.52|20.44|20.47|20.39|20.52|20.44|20.4|20.32|510
1621322700000|2021-05-18 07:25:00|20.5|20.42|20.52|20.44|20.52|20.44|20.47|20.39|78
1621323000000|2021-05-18 07:30:00|20.57|20.49|20.57|20.49|20.62|20.54|20.52|20.44|222
1621323300000|2021-05-18 07:35:00|20.62|20.54|20.62|20.54|20.67|20.59|20.57|20.49|195
1621323600000|2021-05-18 07:40:00|20.65|20.57|20.67|20.59|20.67|20.59|20.62|20.54|45
1621323900000|2021-05-18 07:45:00|20.72|20.64|20.77|20.69|20.77|20.69|20.67|20.59|309
1621324200000|2021-05-18 07:50:00|20.72|20.64|20.72|20.64|20.77|20.69|20.72|20.64|365
1621324500000|2021-05-18 07:55:00|20.75|20.67|20.72|20.64|20.75|20.67|20.67|20.59|1356
1621324800000|2021-05-18 08:00:00|20.75|20.67|20.72|20.64|20.77|20.69|20.72|20.64|30
1621325100000|2021-05-18 08:05:00|20.75|20.67|20.77|20.69|20.82|20.74|20.72|20.64|278
1621325400000|2021-05-18 08:10:00|20.82|20.74|20.77|20.69|20.82|20.74|20.77|20.69|191
1621325700000|2021-05-18 08:15:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|126
1621326000000|2021-05-18 08:20:00|20.77|20.69|20.75|20.67|20.77|20.69|20.72|20.64|87
1621326300000|2021-05-18 08:25:00|20.72|20.64|20.77|20.69|20.82|20.74|20.72|20.64|203
1621326600000|2021-05-18 08:30:00|20.82|20.74|20.77|20.69|20.82|20.74|20.77|20.69|143
1621326900000|2021-05-18 08:35:00|20.72|20.64|20.72|20.64|20.75|20.67|20.72|20.64|202
1621327200000|2021-05-18 08:40:00|20.77|20.69|20.77|20.69|20.77|20.69|20.72|20.64|287
1621327500000|2021-05-18 08:45:00|20.82|20.74|20.77|20.69|20.82|20.74|20.77|20.69|120
1621327800000|2021-05-18 08:50:00|20.8|20.72|20.82|20.74|20.82|20.74|20.77|20.69|267
1621328100000|2021-05-18 08:55:00|20.85|20.77|20.87|20.79|20.92|20.84|20.85|20.77|674
1621328400000|2021-05-18 09:00:00|20.92|20.84|20.82|20.74|20.92|20.84|20.82|20.74|713
1621328700000|2021-05-18 09:05:00|20.87|20.79|20.87|20.79|20.87|20.79|20.82|20.74|110
1621329000000|2021-05-18 09:10:00|20.82|20.74|20.82|20.74|20.87|20.79|20.82|20.74|302
1621329300000|2021-05-18 09:15:00|20.85|20.77|20.77|20.69|20.87|20.79|20.77|20.69|785
1621329600000|2021-05-18 09:20:00|||||||||78
1621329900000|2021-05-18 09:25:00|20.82|20.74|20.87|20.79|20.92|20.84|20.82|20.74|1302
1621330200000|2021-05-18 09:30:00|20.92|20.84|20.92|20.84|20.97|20.89|20.92|20.84|335
1621330500000|2021-05-18 09:35:00|20.97|20.89|20.92|20.84|20.97|20.89|20.92|20.84|68
1621330800000|2021-05-18 09:40:00|20.95|20.87|21.02|20.94|21.02|20.94|20.95|20.87|201
1621331100000|2021-05-18 09:45:00|20.97|20.89|20.95|20.87|21|20.92|20.92|20.84|244
1621331400000|2021-05-18 09:50:00|20.97|20.89|20.92|20.84|20.97|20.89|20.92|20.84|71
1621331700000|2021-05-18 09:55:00|20.95|20.87|20.97|20.89|20.97|20.89|20.92|20.84|196
1621332000000|2021-05-18 10:00:00|20.92|20.84|20.82|20.74|20.92|20.84|20.82|20.74|100
1621332300000|2021-05-18 10:05:00|20.8|20.72|20.82|20.74|20.82|20.74|20.77|20.69|131
1621332600000|2021-05-18 10:10:00|20.87|20.79|20.82|20.74|20.87|20.79|20.82|20.74|165
1621332900000|2021-05-18 10:15:00|20.85|20.77|20.87|20.79|20.92|20.84|20.85|20.77|239
1621333200000|2021-05-18 10:20:00|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|49
1621333500000|2021-05-18 10:25:00|20.95|20.87|20.92|20.84|20.95|20.87|20.87|20.79|31
1621333800000|2021-05-18 10:30:00|20.87|20.79|20.87|20.79|20.87|20.79|20.82|20.74|110
1621334100000|2021-05-18 10:35:00|20.85|20.77|20.87|20.79|20.87|20.79|20.82|20.74|29
1621334400000|2021-05-18 10:40:00|20.92|20.84|20.92|20.84|20.92|20.84|20.87|20.79|50
1621334700000|2021-05-18 10:45:00|20.9|20.82|20.92|20.84|20.92|20.84|20.87|20.79|8
1621335000000|2021-05-18 10:50:00|20.97|20.89|20.92|20.84|20.97|20.89|20.92|20.84|84
1621335300000|2021-05-18 10:55:00|20.87|20.79|20.87|20.79|20.92|20.84|20.87|20.79|313
1621335600000|2021-05-18 11:00:00|20.9|20.82|20.87|20.79|20.92|20.84|20.82|20.74|94
1621335900000|2021-05-18 11:05:00|20.85|20.77|20.87|20.79|20.87|20.79|20.82|20.74|44
1621336500000|2021-05-18 11:15:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|76
1621336800000|2021-05-18 11:20:00|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|260
1621337100000|2021-05-18 11:25:00|21|20.92|21.07|20.99|21.12|21.04|21|20.92|484
1621337400000|2021-05-18 11:30:00|21.02|20.94|20.97|20.89|21.07|20.99|20.97|20.89|581
1621337700000|2021-05-18 11:35:00|21|20.92|21.07|20.99|21.07|20.99|20.97|20.89|211
1621338000000|2021-05-18 11:40:00|21.05|20.97|21.07|20.99|21.12|21.04|21.05|20.97|10
1621338300000|2021-05-18 11:45:00|21.1|21.02|21.12|21.04|21.17|21.09|21.1|21.02|478
1621338600000|2021-05-18 11:50:00|21.17|21.09|21.12|21.04|21.17|21.09|21.07|20.99|103
1621338900000|2021-05-18 11:55:00|21.17|21.09|21.17|21.09|21.17|21.09|21.12|21.04|131
1621339200000|2021-05-18 12:00:00|21.2|21.12|21.22|21.14|21.22|21.14|21.17|21.09|415
1621339500000|2021-05-18 12:05:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|91
1621339800000|2021-05-18 12:10:00|21.12|21.04|21.12|21.04|21.12|21.04|21.07|20.99|92
1621340100000|2021-05-18 12:15:00|21.17|21.09|21.12|21.04|21.17|21.09|21.12|21.04|850
1621340400000|2021-05-18 12:20:00|21.15|21.07|21.17|21.09|21.17|21.09|21.12|21.04|7
1621340700000|2021-05-18 12:25:00|21.2|21.12|21.17|21.09|21.22|21.14|21.17|21.09|70
1621341000000|2021-05-18 12:30:00|21.22|21.14|21.17|21.09|21.22|21.14|21.17|21.09|149
1621341300000|2021-05-18 12:35:00|21.2|21.12|21.27|21.19|21.27|21.19|21.2|21.12|9
1621341600000|2021-05-18 12:40:00|21.3|21.22|21.27|21.19|21.32|21.24|21.27|21.19|29
1621341900000|2021-05-18 12:45:00|21.3|21.22|21.32|21.24|21.35|21.27|21.3|21.22|39
1621342200000|2021-05-18 12:50:00|21.27|21.19|21.27|21.19|21.32|21.24|21.27|21.19|50
1621342500000|2021-05-18 12:55:00|||||||||71
1621342800000|2021-05-18 13:00:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|104
1621343100000|2021-05-18 13:05:00|21.35|21.27|21.37|21.29|21.37|21.29|21.32|21.24|82
1621343400000|2021-05-18 13:10:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|71
1621343700000|2021-05-18 13:15:00|21.37|21.29|21.37|21.29|21.42|21.34|21.37|21.29|567
1621344000000|2021-05-18 13:20:00|21.35|21.27|21.32|21.24|21.37|21.29|21.32|21.24|107
1621344300000|2021-05-18 13:25:00|21.35|21.27|21.32|21.24|21.35|21.27|21.3|21.22|1
1621344600000|2021-05-18 13:30:00|21.3|21.22|21.47|21.39|21.47|21.39|21.22|21.14|398
1621344900000|2021-05-18 13:35:00|21.44|21.36|21.12|21.04|21.47|21.39|21.12|21.04|1370
1621345200000|2021-05-18 13:40:00|21.17|21.09|21.32|21.24|21.37|21.29|21.15|21.07|333
1621345500000|2021-05-18 13:45:00|21.37|21.29|21.37|21.29|21.52|21.44|21.27|21.19|944
1621345800000|2021-05-18 13:50:00|21.4|21.32|21.3|21.22|21.47|21.39|21.27|21.19|94
1621346100000|2021-05-18 13:55:00|21.32|21.24|21.32|21.24|21.37|21.29|21.27|21.19|230
1621346400000|2021-05-18 14:00:00|21.35|21.27|21.47|21.39|21.57|21.49|21.32|21.24|498
1621346700000|2021-05-18 14:05:00|21.5|21.42|21.37|21.29|21.5|21.42|21.32|21.24|305
1621347000000|2021-05-18 14:10:00|21.42|21.34|21.27|21.19|21.42|21.34|21.27|21.19|409
1621347300000|2021-05-18 14:15:00|21.3|21.22|21.22|21.14|21.32|21.24|21.17|21.09|268
1621347600000|2021-05-18 14:20:00|21.17|21.09|21.07|20.99|21.2|21.12|21.07|20.99|373
1621347900000|2021-05-18 14:25:00|21.12|21.04|20.97|20.89|21.12|21.04|20.93|20.85|352
1621348200000|2021-05-18 14:30:00|20.93|20.85|20.98|20.9|20.98|20.9|20.88|20.8|308
1621348500000|2021-05-18 14:35:00|21.02|20.94|21.07|20.99|21.07|20.99|21.02|20.94|408
1621348800000|2021-05-18 14:40:00|21.02|20.94|21.12|21.04|21.12|21.04|20.97|20.89|361
1621349100000|2021-05-18 14:45:00|21.07|20.99|20.93|20.85|21.1|21.02|20.93|20.85|382
1621349400000|2021-05-18 14:50:00|20.9|20.82|21.03|20.95|21.03|20.95|20.88|20.8|279
1621349700000|2021-05-18 14:55:00|21.05|20.97|21.03|20.95|21.08|21|21.02|20.94|169
1621350000000|2021-05-18 15:00:00|21.05|20.97|21.07|20.99|21.08|21|21.02|20.94|614
1621350300000|2021-05-18 15:05:00|21.02|20.94|21.12|21.04|21.17|21.09|21.02|20.94|968
1621350600000|2021-05-18 15:10:00|21.07|20.99|21.07|20.99|21.12|21.04|21.05|20.97|142
1621350900000|2021-05-18 15:15:00|21.05|20.97|21.02|20.94|21.07|20.99|20.97|20.89|18
1621351200000|2021-05-18 15:20:00|20.97|20.89|20.88|20.8|21.02|20.94|20.88|20.8|1889
1621351500000|2021-05-18 15:25:00|20.83|20.75|20.88|20.8|20.88|20.8|20.83|20.75|1869
1621351800000|2021-05-18 15:30:00|20.93|20.85|20.98|20.9|21.03|20.95|20.93|20.85|673
1621352100000|2021-05-18 15:35:00|20.93|20.85|20.88|20.8|20.98|20.9|20.88|20.8|118
1621352400000|2021-05-18 15:40:00|20.85|20.77|20.98|20.9|21|20.92|20.85|20.77|95
1621352700000|2021-05-18 15:45:00|20.93|20.85|20.83|20.75|20.98|20.9|20.8|20.72|275
1621353000000|2021-05-18 15:50:00|20.88|20.8|20.93|20.85|20.98|20.9|20.88|20.8|272
1621353300000|2021-05-18 15:55:00|20.95|20.87|20.95|20.87|20.98|20.9|20.93|20.85|55
1621353600000|2021-05-18 16:00:00|20.98|20.9|20.93|20.85|21|20.92|20.93|20.85|21
1621353900000|2021-05-18 16:05:00|20.95|20.87|20.95|20.87|20.98|20.9|20.93|20.85|10
1621354200000|2021-05-18 16:10:00|20.98|20.9|20.98|20.9|20.98|20.9|20.93|20.85|11
1621354500000|2021-05-18 16:15:00|21|20.92|20.98|20.9|21|20.92|20.98|20.9|8
1621354800000|2021-05-18 16:20:00|21|20.92|20.98|20.9|21|20.92|20.98|20.9|5
1621355100000|2021-05-18 16:25:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|49
1621355400000|2021-05-18 16:30:00|20.95|20.87|20.93|20.85|20.98|20.9|20.93|20.85|9
1621356000000|2021-05-18 16:40:00|||||||||1
1621356300000|2021-05-18 16:45:00|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|130
1621356600000|2021-05-18 16:50:00|20.78|20.7|20.78|20.7|20.83|20.75|20.78|20.7|83
1621356900000|2021-05-18 16:55:00|20.83|20.75|20.83|20.75|20.88|20.8|20.83|20.75|13
1621357500000|2021-05-18 17:05:00|20.88|20.8|20.88|20.8|20.93|20.85|20.88|20.8|36
1621357800000|2021-05-18 17:10:00|20.93|20.85|20.9|20.82|20.93|20.85|20.88|20.8|73
1621358100000|2021-05-18 17:15:00|20.93|20.85|20.88|20.8|20.93|20.85|20.88|20.8|1
1621358400000|2021-05-18 17:20:00|20.83|20.75|20.83|20.75|20.85|20.77|20.83|20.75|74
1621358700000|2021-05-18 17:25:00|20.88|20.8|20.78|20.7|20.88|20.8|20.78|20.7|27
1621359000000|2021-05-18 17:30:00|20.8|20.72|20.83|20.75|20.85|20.77|20.8|20.72|2
1621359300000|2021-05-18 17:35:00|20.85|20.77|20.83|20.75|20.88|20.8|20.83|20.75|2
1621359600000|2021-05-18 17:40:00|20.85|20.77|20.88|20.8|20.93|20.85|20.83|20.75|2
1621359900000|2021-05-18 17:45:00|20.9|20.82|20.93|20.85|20.93|20.85|20.83|20.75|12
1621360200000|2021-05-18 17:50:00|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|0
1621360500000|2021-05-18 17:55:00|20.91|20.83|20.95|20.87|20.98|20.9|20.88|20.8|11
1621360800000|2021-05-18 18:00:00|20.93|20.85|20.93|20.85|20.98|20.9|20.93|20.85|3
1621361100000|2021-05-18 18:05:00|20.9|20.82|20.88|20.8|20.9|20.82|20.83|20.75|0
1621361400000|2021-05-18 18:10:00|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1621361700000|2021-05-18 18:15:00|20.81|20.73|20.86|20.78|20.86|20.78|20.81|20.73|5
1621362000000|2021-05-18 18:20:00|20.83|20.75|21.03|20.95|21.05|20.97|20.83|20.75|25
1621362300000|2021-05-18 18:25:00|21.08|21|20.96|20.88|21.08|21|20.88|20.8|42
1621362600000|2021-05-18 18:30:00|20.98|20.9|21.2|21.12|21.2|21.12|20.96|20.88|26
1621362900000|2021-05-18 18:35:00|21.23|21.15|21.18|21.1|21.25|21.17|21.08|21|11
1621363200000|2021-05-18 18:40:00|21.2|21.12|21.23|21.15|21.33|21.25|21.13|21.05|46
1621363500000|2021-05-18 18:45:00|21.25|21.17|21.25|21.17|21.4|21.32|21.23|21.15|23
1621363800000|2021-05-18 18:50:00|21.28|21.2|21.23|21.15|21.3|21.22|21.2|21.12|42
1621364100000|2021-05-18 18:55:00|21.25|21.17|21.15|21.07|21.28|21.2|21.1|21.02|14
1621364400000|2021-05-18 19:00:00|21.13|21.05|21.03|20.95|21.2|21.12|21.03|20.95|4
1621364700000|2021-05-18 19:05:00|21.05|20.97|20.98|20.9|21.1|21.02|20.98|20.9|11
1621365000000|2021-05-18 19:10:00|20.96|20.88|21.13|21.05|21.15|21.07|20.93|20.85|5
1621365300000|2021-05-18 19:15:00|21.11|21.03|21.06|20.98|21.18|21.1|21.03|20.95|0
1621365600000|2021-05-18 19:20:00|21.03|20.95|21.01|20.93|21.13|21.05|20.98|20.9|0
1621365900000|2021-05-18 19:25:00|20.98|20.9|21.03|20.95|21.05|20.97|20.98|20.9|0
1621366200000|2021-05-18 19:30:00|21.08|21|21.08|21|21.1|21.02|21.01|20.93|10
1621366500000|2021-05-18 19:35:00|21.06|20.98|21.13|21.05|21.23|21.15|21.06|20.98|7
1621366800000|2021-05-18 19:40:00|21.1|21.02|21.13|21.05|21.15|21.07|21.01|20.93|0
1621367100000|2021-05-18 19:45:00|21.08|21|21.43|21.35|21.48|21.4|21.08|21|30
1621367400000|2021-05-18 19:50:00|21.48|21.4|21.5|21.42|21.53|21.45|21.3|21.22|72
1621367700000|2021-05-18 19:55:00|21.48|21.4|21.84|21.59|21.84|21.63|21.45|21.37|62
1621383300000|2021-05-19 00:15:00|22.19|21.89|22.14|21.84|22.28|22.09|22.1|21.84|2
1621383600000|2021-05-19 00:20:00|22.11|21.81|22.06|21.76|22.11|21.81|21.81|21.67|3
1621383900000|2021-05-19 00:25:00|22.04|21.74|21.99|21.69|22.06|21.76|21.99|21.69|0
1621384200000|2021-05-19 00:30:00|21.97|21.67|21.97|21.67|21.97|21.67|21.92|21.62|0
1621384500000|2021-05-19 00:35:00|22.01|21.71|22.01|21.71|22.06|21.76|21.97|21.67|0
1621384800000|2021-05-19 00:40:00|21.99|21.69|21.97|21.67|21.99|21.69|21.92|21.62|0
1621385100000|2021-05-19 00:45:00|21.94|21.64|21.92|21.62|21.94|21.64|21.92|21.62|0
1621385400000|2021-05-19 00:50:00|21.89|21.59|21.89|21.59|21.92|21.64|21.84|21.59|0
1621385700000|2021-05-19 00:55:00|21.91|21.61|21.91|21.61|21.96|21.66|21.91|21.61|0
1621386000000|2021-05-19 01:00:00|21.92|21.62|21.79|21.49|22.01|21.71|21.79|21.49|0
1621386300000|2021-05-19 01:05:00|21.82|21.52|21.74|21.44|21.84|21.54|21.74|21.44|0
1621386600000|2021-05-19 01:10:00|21.79|21.49|21.79|21.49|21.79|21.49|21.74|21.44|0
1621386900000|2021-05-19 01:15:00|21.84|21.54|21.84|21.54|21.84|21.54|21.79|21.49|0
1621387200000|2021-05-19 01:20:00|21.87|21.59|21.97|21.67|22.02|21.72|21.87|21.57|0
1621387500000|2021-05-19 01:25:00|21.94|21.64|21.92|21.62|21.97|21.67|21.89|21.59|0
1621387800000|2021-05-19 01:30:00|21.89|21.59|21.92|21.62|21.92|21.62|21.84|21.59|0
1621388100000|2021-05-19 01:35:00|21.89|21.59|21.94|21.64|21.97|21.67|21.89|21.59|0
1621388400000|2021-05-19 01:40:00|21.97|21.67|21.94|21.64|21.97|21.67|21.94|21.64|0
1621388700000|2021-05-19 01:45:00|21.96|21.66|21.99|21.69|22.02|21.72|21.96|21.66|0
1621389000000|2021-05-19 01:50:00|22.01|21.71|22.04|21.74|22.06|21.76|21.99|21.69|0
1621389300000|2021-05-19 01:55:00|21.99|21.76|21.99|21.74|22.04|21.76|21.96|21.71|0
1621389600000|2021-05-19 02:00:00|22.04|21.76|22.07|21.77|22.07|21.77|21.99|21.74|0
1621389900000|2021-05-19 02:05:00|22.06|21.76|22.06|21.76|22.07|21.77|22.04|21.74|0
1621390200000|2021-05-19 02:10:00|22.07|21.77|22.11|21.81|22.11|21.81|22.06|21.76|0
1621390500000|2021-05-19 02:15:00|22.14|21.84|22.11|21.81|22.14|21.84|22.11|21.81|0
1621390800000|2021-05-19 02:20:00|22.14|21.84|22.14|21.84|22.14|21.84|22.09|21.84|0
1621391100000|2021-05-19 02:25:00|22.09||22.14||22.14||22.09||0
1621391400000|2021-05-19 02:30:00|22.09||22.14||22.14||22.09||0
1621391700000|2021-05-19 02:35:00|22.09||22.09||22.14||22.09||0
1621392000000|2021-05-19 02:40:00|22.14||22.09||22.14||22.09||0
1621392300000|2021-05-19 02:45:00|22.06|21.81|22.11|21.81|22.14|21.84|21.99|21.69|1
1621392600000|2021-05-19 02:50:00|22.12|21.82|22.22|21.97|22.22|22.08|22.12|21.82|0
1621392900000|2021-05-19 02:55:00|22.19|21.94|22.19|21.94|22.22|21.97|22.14|21.89|1
1621393200000|2021-05-19 03:00:00|22.22|21.97|22.14|21.89|22.25|22.17|22.14|21.89|101
1621393500000|2021-05-19 03:05:00|22.19||22.19||22.19||22.14||0
1621393800000|2021-05-19 03:10:00|22.14|21.94|22.19|21.89|22.19|21.94|22.14|21.89|0
1621394100000|2021-05-19 03:15:00|22.22|21.94|22.19|21.89|22.22|21.97|22.19|21.89|0
1621394400000|2021-05-19 03:20:00|22.17|21.87|22.12|21.82|22.19|21.89|21.97|21.67|0
1621394700000|2021-05-19 03:25:00|22.07|21.77|22.12|21.82|22.12|21.82|22.07|21.77|0
1621395000000|2021-05-19 03:30:00|22.09|21.79|22.07|21.77|22.12|21.82|22.07|21.77|0
1621395300000|2021-05-19 03:35:00|22.09|21.79|22.09|21.79|22.12|21.82|22.07|21.77|0
1621395600000|2021-05-19 03:40:00|22.07|21.77|22.12|21.82|22.12|21.82|22.07|21.77|0
1621395900000|2021-05-19 03:45:00|22.09|21.79|22.07|21.77|22.09|21.79|22.07|21.77|0
1621396500000|2021-05-19 03:55:00|22.04|21.74|22.07|21.77|22.07|21.77|22.02|21.72|0
1621396800000|2021-05-19 04:00:00|22.09|21.79|22.02|21.72|22.09|21.79|22.02|21.72|0
1621397100000|2021-05-19 04:05:00|22.04|21.74|22.02|21.72|22.07|21.77|22.02|21.72|0
1621397700000|2021-05-19 04:15:00|22.04|21.74|22.12|21.82|22.12|21.82|22.02|21.72|0
1621398300000|2021-05-19 04:25:00|22.14|21.84|22.12|21.82|22.14|21.84|22.12|21.82|0
1621398600000|2021-05-19 04:30:00|22.09|21.79|22.14|21.84|22.14|21.89|22.07|21.77|0
1621398900000|2021-05-19 04:35:00|22.09|21.82|22.14|21.84|22.14|21.84|22.09|21.82|0
1621399200000|2021-05-19 04:40:00|22.17|21.89|22.17|21.92|22.17|22.03|22.11|21.89|0
1621399500000|2021-05-19 04:45:00|22.11|22.03|22.28|22.2|22.34|22.24|22.11|21.94|15
1621399800000|2021-05-19 04:50:00|22.31|22.06|22.23|22.15|22.31|22.2|22.2|21.99|3
1621400100000|2021-05-19 04:55:00|22.27|22.02|22.22|21.97|22.27|22.08|22.16|21.97|5
1621400400000|2021-05-19 05:00:00|22.19|21.94|22.19|21.94|22.22|21.97|22.19|21.94|0
1621401000000|2021-05-19 05:10:00|22.22|21.97|22.16|22.08|22.22|22.08|22.16|21.97|0
1621401300000|2021-05-19 05:15:00|22.22|21.97|22.19|21.94|22.22|21.97|22.19|21.94|0
1621401900000|2021-05-19 05:25:00|22.22|21.97|22.22|21.97|22.22|22.08|22.16|21.94|0
1621402200000|2021-05-19 05:30:00|22.21|21.96|22.22|21.97|22.22|21.97|22.21|21.96|0
1621402500000|2021-05-19 05:35:00|22.19|21.94|22.17|21.87|22.19|21.94|22.17|21.87|1
1621402800000|2021-05-19 05:40:00|22.19|21.89|22.14|21.84|22.19|21.89|22.14|21.84|0
1621403100000|2021-05-19 05:45:00|22.17|21.89|22.14|21.84|22.19|21.89|22.14|21.84|0
1621403400000|2021-05-19 05:50:00|22.17|21.87|22.19|21.89|22.19|21.89|22.14|21.84|0
1621403700000|2021-05-19 05:55:00|22.14|21.87|21.81|21.73|22.19|21.89|21.81|21.62|21
1621404000000|2021-05-19 06:00:00|21.88|21.63|21.87|21.62|21.88|21.76|21.72|21.58|171
1621404300000|2021-05-19 06:05:00|21.88|21.63|21.86|21.78|21.88|21.78|21.76|21.63|19
1621404600000|2021-05-19 06:10:00|21.89|21.81|21.98|21.9|21.98|21.9|21.89|21.81|53
1621404900000|2021-05-19 06:15:00|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|2
1621405200000|2021-05-19 06:20:00|21.96|21.88|21.91|21.83|21.96|21.88|21.89|21.81|20
1621405500000|2021-05-19 06:25:00|21.93|21.85|21.96|21.88|21.96|21.88|21.91|21.83|11
1621405800000|2021-05-19 06:30:00|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|17
1621406100000|2021-05-19 06:35:00|21.98|21.9|21.94|21.86|22.03|21.95|21.93|21.85|80
1621406400000|2021-05-19 06:40:00|21.96|21.88|21.76|21.68|21.96|21.88|21.74|21.66|120
1621406700000|2021-05-19 06:45:00|21.79|21.71|21.76|21.68|21.81|21.73|21.76|21.68|23
1621407000000|2021-05-19 06:50:00|21.79|21.71|21.79|21.71|21.79|21.71|21.76|21.68|0
1621407300000|2021-05-19 06:55:00|21.81|21.73|21.88|21.8|21.88|21.8|21.81|21.73|16
1621407600000|2021-05-19 07:00:00|21.91|21.83|22.28|22.2|22.28|22.2|21.88|21.8|468
1621407900000|2021-05-19 07:05:00|22.23|22.15|22.23|22.15|22.33|22.25|22.13|22.05|241
1621408200000|2021-05-19 07:10:00|22.25|22.17|22.08|22|22.28|22.2|22.03|21.95|313
1621408500000|2021-05-19 07:15:00|22.1|22.02|21.9|21.82|22.33|22.25|21.9|21.82|762
1621408800000|2021-05-19 07:20:00|21.93|21.85|22.17|22.09|22.27|22.19|21.93|21.85|466
1621409100000|2021-05-19 07:25:00|22.13|22.05|22.22|22.14|22.32|22.24|22.12|22.04|370
1621409400000|2021-05-19 07:30:00|22.25|22.17|22.27|22.19|22.32|22.24|22.22|22.14|159
1621409700000|2021-05-19 07:35:00|22.29|22.21|22.22|22.14|22.34|22.26|22.17|22.09|203
1621410000000|2021-05-19 07:40:00|22.25|22.17|22.12|22.04|22.32|22.24|22.12|22.04|179
1621410300000|2021-05-19 07:45:00|22.1|22.02|22.12|22.04|22.22|22.14|22.1|22.02|406
1621410600000|2021-05-19 07:50:00|22.08|22|22.27|22.19|22.32|22.24|22.07|21.99|191
1621410900000|2021-05-19 07:55:00|22.29|22.21|22.27|22.19|22.37|22.29|22.27|22.19|108
1621411200000|2021-05-19 08:00:00|22.29|22.21|22.27|22.19|22.37|22.29|22.27|22.19|73
1621411500000|2021-05-19 08:05:00|22.29|22.21|22.32|22.24|22.37|22.29|22.22|22.14|208
1621411800000|2021-05-19 08:10:00|22.29|22.21|22.42|22.34|22.47|22.39|22.22|22.14|82
1621412100000|2021-05-19 08:15:00|22.44|22.36|22.54|22.46|22.57|22.49|22.42|22.34|279
1621412400000|2021-05-19 08:20:00|22.56|22.48|22.54|22.46|22.61|22.53|22.52|22.44|635
1621412700000|2021-05-19 08:25:00|22.56|22.48|22.57|22.49|22.62|22.54|22.54|22.46|364
1621413000000|2021-05-19 08:30:00|22.52|22.44|22.52|22.44|22.52|22.44|22.47|22.39|225
1621413300000|2021-05-19 08:35:00|22.54|22.46|22.47|22.39|22.57|22.49|22.47|22.39|141
1621413600000|2021-05-19 08:40:00|22.49|22.41|22.52|22.44|22.52|22.44|22.47|22.39|156
1621413900000|2021-05-19 08:45:00|22.54|22.46|22.62|22.54|22.67|22.59|22.52|22.44|367
1621414200000|2021-05-19 08:50:00|22.64|22.56|22.66|22.58|22.71|22.63|22.61|22.53|228
1621414500000|2021-05-19 08:55:00|22.61|22.53|22.57|22.49|22.66|22.58|22.54|22.46|176
1621414800000|2021-05-19 09:00:00|22.52|22.44|22.32|22.24|22.54|22.46|22.29|22.21|523
1621415100000|2021-05-19 09:05:00|22.27|22.19|22.27|22.19|22.32|22.24|22.22|22.14|249
1621415400000|2021-05-19 09:10:00|22.29|22.21|22.22|22.14|22.29|22.21|22.22|22.14|27
1621415700000|2021-05-19 09:15:00|22.19|22.11|22.07|21.99|22.19|22.11|22.02|21.94|192
1621416000000|2021-05-19 09:20:00|22.04|21.96|22.02|21.94|22.04|21.96|21.97|21.89|71
1621416300000|2021-05-19 09:25:00|22|21.92|22.07|21.99|22.07|21.99|21.97|21.89|210
1621416600000|2021-05-19 09:30:00|22.02|21.94|22.17|22.09|22.22|22.14|22.02|21.94|352
1621416900000|2021-05-19 09:35:00|22.12|22.04|22.02|21.94|22.17|22.09|22|21.92|275
1621417200000|2021-05-19 09:40:00|21.99|21.91|22.07|21.99|22.12|22.04|21.99|21.91|268
1621417500000|2021-05-19 09:45:00|22.1|22.02|22.17|22.09|22.22|22.14|22.07|21.99|226
1621417800000|2021-05-19 09:50:00|22.22|22.14|22.27|22.19|22.27|22.19|22.17|22.09|122
1621418100000|2021-05-19 09:55:00|22.24|22.16|22.32|22.24|22.37|22.29|22.24|22.16|116
1621418400000|2021-05-19 10:00:00|22.29|22.21|22.24|22.16|22.34|22.26|22.24|22.16|103
1621418700000|2021-05-19 10:05:00|22.27|22.19|22.27|22.19|22.32|22.24|22.22|22.14|106
1621419000000|2021-05-19 10:10:00|22.29|22.21|22.27|22.19|22.29|22.21|22.22|22.14|23
1621419300000|2021-05-19 10:15:00|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|21
1621419600000|2021-05-19 10:20:00|22.24|22.16|22.22|22.14|22.27|22.19|22.19|22.11|168
1621419900000|2021-05-19 10:25:00|22.24|22.16|22.19|22.11|22.27|22.19|22.17|22.09|179
1621420200000|2021-05-19 10:30:00|22.22|22.14|22.29|22.21|22.31|22.23|22.19|22.11|111
1621420500000|2021-05-19 10:35:00|22.27|22.19|22.22|22.14|22.29|22.21|22.22|22.14|214
1621420800000|2021-05-19 10:40:00|22.26|22.18|22.22|22.14|22.26|22.18|22.22|22.14|119
1621421100000|2021-05-19 10:45:00|22.19|22.11|22.22|22.14|22.22|22.14|22.19|22.11|62
1621421400000|2021-05-19 10:50:00|22.17|22.09|22.19|22.11|22.22|22.14|22.17|22.09|122
1621421700000|2021-05-19 10:55:00|22.22|22.14|22.17|22.09|22.22|22.14|22.17|22.09|16
1621422000000|2021-05-19 11:00:00|22.19|22.11|22.24|22.16|22.26|22.18|22.17|22.09|43
1621422300000|2021-05-19 11:05:00|22.22|22.14|22.29|22.21|22.32|22.24|22.22|22.14|148
1621422600000|2021-05-19 11:10:00|22.27|22.19|22.27|22.19|22.32|22.24|22.27|22.19|182
1621422900000|2021-05-19 11:15:00|22.31|22.23|22.49|22.41|22.49|22.41|22.31|22.23|465
1621423200000|2021-05-19 11:20:00|22.46|22.38|22.46|22.38|22.51|22.43|22.41|22.33|478
1621423500000|2021-05-19 11:25:00|22.44|22.36|22.46|22.38|22.51|22.43|22.41|22.33|208
1621423800000|2021-05-19 11:30:00|22.49|22.41|22.71|22.63|22.71|22.63|22.49|22.41|362
1621424100000|2021-05-19 11:35:00|22.68|22.6|22.66|22.58|22.71|22.63|22.66|22.58|235
1621424400000|2021-05-19 11:40:00|22.68|22.6|22.76|22.68|22.76|22.68|22.68|22.6|225
1621424700000|2021-05-19 11:45:00|22.73|22.65|22.63|22.55|22.73|22.65|22.61|22.53|198
1621425000000|2021-05-19 11:50:00|22.66|22.58|22.76|22.68|22.76|22.68|22.61|22.53|91
1621425300000|2021-05-19 11:55:00|22.73|22.65|22.78|22.7|22.81|22.73|22.73|22.65|113
1621425600000|2021-05-19 12:00:00|22.76|22.68|22.61|22.53|22.76|22.68|22.61|22.53|160
1621425900000|2021-05-19 12:05:00|22.56|22.48|22.46|22.38|22.59|22.51|22.46|22.38|287
1621426200000|2021-05-19 12:10:00|22.47|22.39|22.56|22.48|22.56|22.48|22.47|22.39|52
1621426500000|2021-05-19 12:15:00|22.51|22.43|22.56|22.48|22.57|22.49|22.51|22.43|35
1621426800000|2021-05-19 12:20:00|22.54|22.46|22.61|22.53|22.61|22.53|22.51|22.43|64
1621427100000|2021-05-19 12:25:00|22.62|22.54|22.61|22.53|22.62|22.54|22.57|22.49|75
1621427400000|2021-05-19 12:30:00|22.59|22.51|22.76|22.68|22.76|22.68|22.59|22.51|62
1621427700000|2021-05-19 12:35:00|22.78|22.7|22.76|22.68|22.81|22.73|22.71|22.63|156
1621428000000|2021-05-19 12:40:00|22.81|22.73|22.86|22.78|22.86|22.78|22.76|22.68|42
1621428300000|2021-05-19 12:45:00|22.83|22.75|22.88|22.8|22.91|22.83|22.83|22.75|149
1621428600000|2021-05-19 12:50:00|22.91|22.83|23.06|22.98|23.06|22.98|22.91|22.83|341
1621428900000|2021-05-19 12:55:00|23.08|23|23.36|23.28|23.36|23.28|23.08|23|522
1621429200000|2021-05-19 13:00:00|23.38|23.3|23.35|23.27|23.41|23.33|23.35|23.27|556
1621429500000|2021-05-19 13:05:00|23.3|23.22|23.18|23.1|23.3|23.22|23.16|23.08|656
1621429800000|2021-05-19 13:10:00|23.21|23.13|23.38|23.3|23.41|23.33|23.21|23.13|831
1621430100000|2021-05-19 13:15:00|23.36|23.28|23.26|23.18|23.41|23.33|23.26|23.18|376
1621430400000|2021-05-19 13:20:00|23.23|23.15|23.21|23.13|23.25|23.17|23.16|23.08|240
1621430700000|2021-05-19 13:25:00|23.16|23.08|23.16|23.08|23.21|23.13|23.11|23.03|258
1621431000000|2021-05-19 13:30:00|23.18|23.1|23.11|23.03|23.3|23.22|23.1|23.02|1255
1621431300000|2021-05-19 13:35:00|23.1|23.02|23.62|23.54|23.64|23.56|23.1|23.02|1098
1621431600000|2021-05-19 13:40:00|23.64|23.56|23.49|23.41|23.89|23.81|23.44|23.36|1402
1621431900000|2021-05-19 13:45:00|23.54|23.46|23.79|23.71|23.88|23.8|23.51|23.43|320
1621432200000|2021-05-19 13:50:00|23.76|23.68|23.57|23.49|23.79|23.71|23.49|23.41|192
1621432500000|2021-05-19 13:55:00|23.59|23.51|23.61|23.53|23.74|23.66|23.39|23.31|666
1621432800000|2021-05-19 14:00:00|23.64|23.56|24.25|24.17|24.27|24.19|23.54|23.46|1255
1621433100000|2021-05-19 14:05:00|24.23|24.15|24.32|24.24|24.37|24.29|24.18|24.1|903
1621433400000|2021-05-19 14:10:00|24.35|24.27|24.42|24.34|24.44|24.36|24.22|24.14|1084
1621433700000|2021-05-19 14:15:00|24.44|24.36|24.07|23.99|24.62|24.54|24.02|23.94|1613
1621434000000|2021-05-19 14:20:00|24.05|23.97|24.02|23.94|24.17|24.09|23.92|23.84|718
1621434300000|2021-05-19 14:25:00|24.07|23.99|23.53|23.45|24.07|23.99|23.53|23.45|723
1621434600000|2021-05-19 14:30:00|23.56|23.48|23.58|23.5|23.73|23.65|23.49|23.41|408
1621434900000|2021-05-19 14:35:00|23.53|23.45|23.88|23.8|23.88|23.8|23.44|23.36|934
1621435200000|2021-05-19 14:40:00|23.93|23.85|23.61|23.53|23.97|23.89|23.58|23.5|734
1621435500000|2021-05-19 14:45:00|23.58|23.5|23.53|23.45|23.63|23.55|23.44|23.36|653
1621435800000|2021-05-19 14:50:00|23.54|23.46|23.22|23.14|23.54|23.46|23.19|23.11|1105
1621436100000|2021-05-19 14:55:00|23.24|23.16|23.29|23.21|23.34|23.26|23.19|23.11|741
1621436400000|2021-05-19 15:00:00|23.25|23.17|23.59|23.51|23.59|23.51|23.25|23.17|1005
1621436700000|2021-05-19 15:05:00|23.54|23.46|23.44|23.36|23.59|23.51|23.39|23.31|1345
1621437000000|2021-05-19 15:10:00|23.42|23.34|23.4|23.32|23.44|23.36|23.25|23.17|870
1621437300000|2021-05-19 15:15:00|23.42|23.34|23.59|23.51|23.59|23.51|23.35|23.27|686
1621437600000|2021-05-19 15:20:00|23.57|23.49|23.4|23.32|23.59|23.51|23.35|23.27|1717
1621437900000|2021-05-19 15:25:00|23.44|23.36|23.59|23.51|23.59|23.51|23.44|23.36|2941
1621438200000|2021-05-19 15:30:00|23.54|23.46|23.67|23.59|23.69|23.61|23.54|23.46|581
1621438500000|2021-05-19 15:35:00|23.69|23.61|23.59|23.51|23.77|23.69|23.59|23.51|105
1621438800000|2021-05-19 15:40:00|23.62|23.54|23.69|23.61|23.84|23.76|23.59|23.51|52
1621439100000|2021-05-19 15:45:00|23.72|23.64|23.77|23.69|23.84|23.76|23.64|23.56|137
1621439400000|2021-05-19 15:50:00|23.74|23.66|23.77|23.69|23.84|23.76|23.64|23.56|125
1621439700000|2021-05-19 15:55:00|23.74|23.66|23.63|23.55|23.78|23.7|23.62|23.54|545
1621440000000|2021-05-19 16:00:00|23.66|23.58|23.63|23.55|23.69|23.61|23.56|23.48|95
1621440300000|2021-05-19 16:05:00|23.61|23.53|23.68|23.6|23.68|23.6|23.54|23.46|192
1621440600000|2021-05-19 16:10:00|23.66|23.58|23.64|23.56|23.69|23.61|23.59|23.51|96
1621440900000|2021-05-19 16:15:00|23.59|23.51|23.44|23.36|23.59|23.51|23.44|23.36|90
1621441200000|2021-05-19 16:20:00|23.45|23.37|23.54|23.46|23.64|23.56|23.45|23.37|42
1621441500000|2021-05-19 16:25:00|23.57|23.49|23.71|23.63|23.74|23.66|23.57|23.49|61
1621441800000|2021-05-19 16:30:00|23.72|23.64|23.64|23.56|23.72|23.64|23.54|23.46|45
1621442100000|2021-05-19 16:35:00|23.61|23.53|23.59|23.51|23.71|23.63|23.52|23.44|14
1621442400000|2021-05-19 16:40:00|23.56|23.48|23.66|23.58|23.69|23.61|23.49|23.41|17
1621442700000|2021-05-19 16:45:00|23.64|23.56|23.64|23.56|23.69|23.61|23.56|23.48|57
1621443000000|2021-05-19 16:50:00|23.66|23.58|23.61|23.53|23.68|23.6|23.59|23.51|16
1621443300000|2021-05-19 16:55:00|23.59|23.51|23.64|23.56|23.68|23.6|23.54|23.46|0
1621443600000|2021-05-19 17:00:00|23.59|23.51|23.39|23.31|23.61|23.53|23.29|23.21|120
1621443900000|2021-05-19 17:05:00|23.41|23.33|23.31|23.23|23.49|23.41|23.14|23.06|88
1621444200000|2021-05-19 17:10:00|23.29|23.21|23.26|23.18|23.29|23.21|23.19|23.11|2
1621444500000|2021-05-19 17:15:00|23.24|23.16|23.29|23.21|23.36|23.28|23.19|23.11|25
1621444800000|2021-05-19 17:20:00|23.26|23.18|23.44|23.36|23.44|23.36|23.26|23.18|13
1621445100000|2021-05-19 17:25:00|23.46|23.38|23.36|23.28|23.48|23.4|23.36|23.28|7
1621445400000|2021-05-19 17:30:00|23.38|23.3|23.56|23.48|23.56|23.48|23.36|23.28|4
1621445700000|2021-05-19 17:35:00|23.53|23.45|23.51|23.43|23.7|23.62|23.51|23.43|49
1621446000000|2021-05-19 17:40:00|23.53|23.45|23.61|23.53|23.63|23.55|23.51|23.43|21
1621446300000|2021-05-19 17:45:00|23.58|23.5|23.48|23.4|23.61|23.53|23.48|23.4|5
1621446600000|2021-05-19 17:50:00|23.51|23.43|23.33|23.25|23.51|23.43|23.33|23.25|46
1621446900000|2021-05-19 17:55:00|23.36|23.28|23.56|23.31|23.56|23.42|23.33|23.25|98
1621447200000|2021-05-19 18:00:00|23.57|23.32|23.85|23.77|23.85|23.77|23.26|23.18|30
1621447500000|2021-05-19 18:05:00|23.83|23.75|23.75|23.67|24.19|24.11|23.65|23.57|118
1621447800000|2021-05-19 18:10:00|23.77|23.69|23.85|23.77|24.04|23.96|23.68|23.6|23
1621448100000|2021-05-19 18:15:00|23.87|23.79|23.95|23.87|24.12|24.04|23.85|23.77|50
1621448400000|2021-05-19 18:20:00|23.93|23.85|23.33|23.25|23.97|23.89|23.23|23.15|62
1621448700000|2021-05-19 18:25:00|23.36|23.28|23.26|23.18|23.45|23.37|23.23|23.15|23
1621449000000|2021-05-19 18:30:00|23.23|23.15|23.4|23.32|23.4|23.32|23.08|23|23
1621449300000|2021-05-19 18:35:00|23.38|23.3|23.7|23.62|23.72|23.64|23.28|23.2|54
1621449600000|2021-05-19 18:40:00|23.72|23.64|23.82|23.74|23.92|23.84|23.65|23.57|105
1621449900000|2021-05-19 18:45:00|23.8|23.72|23.85|23.77|23.99|23.91|23.75|23.67|75
1621450200000|2021-05-19 18:50:00|23.82|23.74|23.75|23.67|23.9|23.82|23.75|23.67|14
1621450500000|2021-05-19 18:55:00|23.73|23.65|23.8|23.72|23.89|23.81|23.58|23.5|23
1621450800000|2021-05-19 19:00:00|23.82|23.74|23.97|23.89|24.14|24.06|23.8|23.72|18
1621451100000|2021-05-19 19:05:00|23.95|23.87|23.8|23.72|24|23.92|23.7|23.62|12
1621451400000|2021-05-19 19:10:00|23.82|23.74|23.82|23.74|23.94|23.86|23.65|23.57|0
1621451700000|2021-05-19 19:15:00|23.84|23.76|23.65|23.57|23.84|23.76|23.55|23.47|2
1621452000000|2021-05-19 19:20:00|23.62|23.54|23.31|23.23|23.74|23.66|23.28|23.2|9
1621452300000|2021-05-19 19:25:00|23.33|23.25|23.38|23.3|23.5|23.42|23.26|23.18|52
1621452600000|2021-05-19 19:30:00|23.4|23.32|23.68|23.6|23.84|23.76|23.38|23.3|23
1621452900000|2021-05-19 19:35:00|23.65|23.57|23.53|23.45|23.75|23.67|23.51|23.43|9
1621453200000|2021-05-19 19:40:00|23.55|23.47|23.6|23.52|23.67|23.59|23.48|23.4|8
1621453500000|2021-05-19 19:45:00|23.58|23.5|23.56|23.48|23.77|23.69|23.51|23.43|31
1621453800000|2021-05-19 19:50:00|23.58|23.5|23.06|22.98|23.58|23.5|22.97|22.89|160
1621454100000|2021-05-19 19:55:00|23.02|22.94|22.89|22.81|23.08|22.98|22.89|22.77|104
1621469700000|2021-05-20 00:15:00|23.29|23.04|23.07|22.77|23.31|23.14|23.07|22.77|21
1621470000000|2021-05-20 00:20:00|23.1|22.8|23.1|22.8|23.12|22.82|23.09|22.79|0
1621470300000|2021-05-20 00:25:00|23.12|22.82|23.07|22.77|23.12|22.82|23.07|22.77|0
1621470600000|2021-05-20 00:30:00|23.05|22.75|22.97|22.72|23.07|22.77|22.97|22.72|0
1621470900000|2021-05-20 00:35:00|22.86|22.78|22.95|22.65|22.99|22.78|22.86|22.6|9
1621471200000|2021-05-20 00:40:00|22.94|22.69|22.99|22.69|22.99|22.69|22.94|22.65|0
1621471500000|2021-05-20 00:45:00|22.97|22.67|23.09|22.79|23.09|22.79|22.95|22.65|0
1621471800000|2021-05-20 00:50:00|23.14|22.84|23.09|22.79|23.14|22.84|23.09|22.79|0
1621472100000|2021-05-20 00:55:00|23.12|22.82|23.09|22.79|23.14|22.84|23.09|22.79|0
1621472400000|2021-05-20 01:00:00|23.07|22.77|23.09|22.79|23.09|22.79|22.99|22.72|0
1621472700000|2021-05-20 01:05:00|23.07|22.77|23.14|22.89|23.24|22.94|23.04|22.74|0
1621473000000|2021-05-20 01:10:00|23.19|22.91|23.26|22.96|23.26|22.96|23.19|22.89|0
1621473300000|2021-05-20 01:15:00|23.29|22.99|23.36|23.06|23.36|23.06|23.29|22.99|0
1621473600000|2021-05-20 01:20:00|23.38|23.08|23.31|23.01|23.41|23.11|23.31|23.01|0
1621473900000|2021-05-20 01:25:00|23.36|23.06|23.36|23.06|23.36|23.06|23.31|23.01|0
1621474200000|2021-05-20 01:30:00|23.33|23.03|23.31|23.01|23.41|23.11|23.31|23.01|0
1621474500000|2021-05-20 01:35:00|23.28|22.98|23.14|22.84|23.28|22.98|23.14|22.84|0
1621474800000|2021-05-20 01:40:00|23.16|22.86|23.16|22.86|23.19|22.89|23.14|22.84|0
1621475100000|2021-05-20 01:45:00|23.14|22.84|23.04|22.74|23.16|22.86|23.04|22.74|0
1621475400000|2021-05-20 01:50:00|23.09|22.79|23.04|22.74|23.09|22.79|23.04|22.74|0
1621475700000|2021-05-20 01:55:00|23.06|22.76|23.11|22.81|23.14|22.84|22.99|22.74|0
1621476000000|2021-05-20 02:00:00|23.09|22.79|23.09|22.79|23.14|22.84|23.04|22.74|0
1621476300000|2021-05-20 02:05:00|23.06|22.76|23.14|22.84|23.14|22.84|23.04|22.74|0
1621476600000|2021-05-20 02:10:00|23.11|22.81|23.19|22.89|23.19|22.89|23.09|22.79|0
1621476900000|2021-05-20 02:15:00|23.16|22.86|23.19|22.89|23.19|22.89|23.14|22.84|0
1621477200000|2021-05-20 02:20:00|23.16|22.86|23.14|22.84|23.16|22.86|23.14|22.84|0
1621477500000|2021-05-20 02:25:00|23.16|22.89|23.23|22.93|23.24|22.94|23.16|22.86|0
1621477800000|2021-05-20 02:30:00|23.26|22.96|23.24|22.94|23.26|22.96|23.23|22.93|0
1621478100000|2021-05-20 02:35:00|23.23|22.93|23.19|22.89|23.26|22.96|23.18|22.89|0
1621478400000|2021-05-20 02:40:00|23.18|22.93|23.14|22.84|23.23|22.93|23.14|22.84|0
1621478700000|2021-05-20 02:45:00|23.09|22.79|23.14|22.84|23.14|22.84|23.09|22.79|0
1621479000000|2021-05-20 02:50:00|23.11|22.81|23.18|22.88|23.18|22.88|23.11|22.81|0
1621479300000|2021-05-20 02:55:00|23.16|22.86|23.26|22.96|23.26|22.96|23.13|22.84|0
1621479600000|2021-05-20 03:00:00|23.23|22.93|23.23|22.93|23.31|23.03|23.23|22.93|5
1621479900000|2021-05-20 03:05:00|23.21|22.91|23.18|22.88|23.21|22.91|23.18|22.88|0
1621480200000|2021-05-20 03:10:00|23.16|22.86|23.16|22.86|23.16|22.86|23.16|22.86|0
1621480500000|2021-05-20 03:15:00|23.14|22.84|23.11|22.81|23.16|22.86|23.11|22.81|0
1621480800000|2021-05-20 03:20:00|23.07|22.77|23.06|22.76|23.07|22.77|23.06|22.76|0
1621481400000|2021-05-20 03:30:00|23.09|22.79|23.04|22.74|23.09|22.79|23.04|22.74|0
1621481700000|2021-05-20 03:35:00|23.06|22.76|23.06|22.76|23.06|22.76|23.06|22.76|0
1621482000000|2021-05-20 03:40:00|23.04|22.74|23.06|22.76|23.06|22.76|23.04|22.74|0
1621482300000|2021-05-20 03:45:00|23.04|22.74|23.09|22.79|23.09|22.79|23.04|22.74|0
1621482600000|2021-05-20 03:50:00|23.06|22.76|23.06|22.76|23.09|22.79|23.06|22.76|0
1621483500000|2021-05-20 04:05:00|23.09|22.79|23.06|22.76|23.09|22.79|23.06|22.76|0
1621483800000|2021-05-20 04:10:00|23.04|22.74|23.04|22.74|23.04|22.74|23.04|22.74|0
1621484400000|2021-05-20 04:20:00|22.99||22.99||22.99||22.99||0
1621484700000|2021-05-20 04:25:00|22.98|22.73|22.96|22.71|22.98|22.73|22.96|22.71|0
1621485000000|2021-05-20 04:30:00|22.89|22.59|22.92|22.62|22.92|22.62|22.89|22.59|3
1621485600000|2021-05-20 04:40:00|22.89|22.59|22.89|22.59|22.92|22.62|22.89|22.59|0
1621485900000|2021-05-20 04:45:00|22.92|22.62|22.92|22.62|22.92|22.62|22.89|22.59|0
1621486200000|2021-05-20 04:50:00|22.89|22.59|22.89|22.59|22.92|22.62|22.89|22.59|0
1621486500000|2021-05-20 04:55:00|22.92|22.62|22.87|22.57|22.92|22.62|22.87|22.57|0
1621486800000|2021-05-20 05:00:00|22.89|22.59|22.92|22.62|22.92|22.62|22.87|22.57|0
1621487400000|2021-05-20 05:10:00|22.94|22.64|22.97|22.67|22.97|22.67|22.94|22.64|0
1621488000000|2021-05-20 05:20:00|22.94|22.64|22.96|22.71|22.97|22.71|22.92|22.62|0
1621488300000|2021-05-20 05:25:00|22.92|22.62|22.92|22.62|22.92|22.62|22.92|22.62|3
1621488600000|2021-05-20 05:30:00|22.89|22.59|22.89|22.59|22.92|22.62|22.87|22.57|3
1621488900000|2021-05-20 05:35:00|22.9|22.6|22.9|22.65|22.9|22.65|22.89|22.59|0
1621489200000|2021-05-20 05:40:00|22.89|22.64|22.89|22.64|22.94|22.64|22.89|22.64|0
1621489500000|2021-05-20 05:45:00|22.94|22.69|22.94|22.64|22.99|22.69|22.89|22.64|0
1621489800000|2021-05-20 05:50:00|||||||||1
1621490100000|2021-05-20 05:55:00|||||||||1
1621490400000|2021-05-20 06:00:00|22.9|22.65|22.95|22.87|23.04|22.9|22.81|22.65|14
1621490700000|2021-05-20 06:05:00|22.97|22.89|22.88|22.8|22.97|22.89|22.86|22.78|71
1621491000000|2021-05-20 06:10:00|22.83|22.75|22.83|22.75|22.86|22.78|22.83|22.75|8
1621491300000|2021-05-20 06:15:00|||||||||1
1621491900000|2021-05-20 06:25:00|22.84|22.76|22.83|22.75|22.84|22.76|22.83|22.75|1
1621492200000|2021-05-20 06:30:00|22.81|22.73|22.83|22.75|22.88|22.8|22.81|22.73|97
1621492500000|2021-05-20 06:35:00|||||||||18
1621492800000|2021-05-20 06:40:00|22.79|22.71|22.83|22.75|22.83|22.75|22.79|22.71|7
1621493100000|2021-05-20 06:45:00|||||||||70
1621493700000|2021-05-20 06:55:00|22.84|22.76|22.84|22.76|22.84|22.76|22.83|22.75|35
1621494000000|2021-05-20 07:00:00|22.79|22.71|22.79|22.71|22.86|22.78|22.74|22.66|338
1621494300000|2021-05-20 07:05:00|22.74|22.66|22.84|22.76|22.84|22.76|22.74|22.66|73
1621494600000|2021-05-20 07:10:00|22.82|22.74|22.79|22.71|22.84|22.76|22.69|22.61|155
1621494900000|2021-05-20 07:15:00|22.77|22.69|22.68|22.6|22.79|22.71|22.65|22.57|150
1621495200000|2021-05-20 07:20:00|22.7|22.62|22.65|22.57|22.75|22.67|22.6|22.52|389
1621495500000|2021-05-20 07:25:00|22.63|22.55|22.65|22.57|22.7|22.62|22.6|22.52|96
1621495800000|2021-05-20 07:30:00|22.68|22.6|22.75|22.67|22.75|22.67|22.63|22.55|161
1621496100000|2021-05-20 07:35:00|22.7|22.62|22.75|22.67|22.78|22.7|22.7|22.62|350
1621496400000|2021-05-20 07:40:00|22.8|22.72|22.85|22.77|22.85|22.77|22.8|22.72|290
1621496700000|2021-05-20 07:45:00|22.8|22.72|22.86|22.78|22.86|22.78|22.8|22.72|48
1621497000000|2021-05-20 07:50:00|22.85|22.77|22.85|22.77|22.9|22.82|22.8|22.72|133
1621497300000|2021-05-20 07:55:00|22.88|22.8|22.85|22.77|22.9|22.82|22.85|22.77|28
1621497600000|2021-05-20 08:00:00|22.88|22.8|22.85|22.77|22.9|22.82|22.85|22.77|44
1621497900000|2021-05-20 08:05:00|22.83|22.75|22.81|22.73|22.85|22.77|22.76|22.68|292
1621498200000|2021-05-20 08:10:00|22.79|22.71|22.81|22.73|22.81|22.73|22.76|22.68|94
1621498500000|2021-05-20 08:15:00|22.78|22.7|22.76|22.68|22.81|22.73|22.76|22.68|81
1621498800000|2021-05-20 08:20:00|22.78|22.7|22.86|22.78|22.88|22.8|22.76|22.68|32
1621499100000|2021-05-20 08:25:00|22.88|22.8|23|22.92|23|22.92|22.86|22.78|18
1621499400000|2021-05-20 08:30:00|22.95|22.87|22.95|22.87|22.98|22.9|22.9|22.82|96
1621499700000|2021-05-20 08:35:00|22.98|22.9|23|22.92|23.1|23.02|22.93|22.85|411
1621500000000|2021-05-20 08:40:00|23.01|22.93|23.05|22.97|23.06|22.98|22.96|22.88|129
1621500300000|2021-05-20 08:45:00|23.03|22.95|23.1|23.02|23.15|23.07|23.01|22.93|138
1621500600000|2021-05-20 08:50:00|23.13|23.05|23.2|23.12|23.3|23.22|23.1|23.02|271
1621500900000|2021-05-20 08:55:00|23.15|23.07|23.13|23.05|23.23|23.15|23.13|23.05|36
1621501200000|2021-05-20 09:00:00|23.15|23.07|23.15|23.07|23.2|23.12|23.13|23.05|87
1621501500000|2021-05-20 09:05:00|23.18|23.1|23.1|23.02|23.2|23.12|23.1|23.02|214
1621501800000|2021-05-20 09:10:00|23.08|23|23.06|22.98|23.1|23.02|23.06|22.98|41
1621502100000|2021-05-20 09:15:00|23.08|23|23.15|23.07|23.15|23.07|23.06|22.98|15
1621502400000|2021-05-20 09:20:00|23.18|23.1|23.44|23.36|23.44|23.36|23.18|23.1|495
1621502700000|2021-05-20 09:25:00|23.47|23.39|23.34|23.26|23.49|23.41|23.3|23.22|303
1621503000000|2021-05-20 09:30:00|23.35|23.27|23.34|23.26|23.39|23.31|23.29|23.21|127
1621503300000|2021-05-20 09:35:00|23.32|23.24|23.32|23.24|23.35|23.27|23.27|23.19|34
1621503600000|2021-05-20 09:40:00|23.34|23.26|23.25|23.17|23.34|23.26|23.25|23.17|51
1621503900000|2021-05-20 09:45:00|23.28|23.2|23.1|23.02|23.3|23.22|23.1|23.02|54
1621504200000|2021-05-20 09:50:00|23.08|23|23.1|23.02|23.15|23.07|23.05|22.97|74
1621504500000|2021-05-20 09:55:00|23.13|23.05|23.1|23.02|23.15|23.07|23.1|23.02|55
1621504800000|2021-05-20 10:00:00|23.13|23.05|23.15|23.07|23.22|23.14|23.05|22.97|253
1621505100000|2021-05-20 10:05:00|23.1|23.02|23.06|22.98|23.1|23.02|23.06|22.98|160
1621505400000|2021-05-20 10:10:00|23.03|22.95|23.08|23|23.11|23.03|23.01|22.93|106
1621505700000|2021-05-20 10:15:00|23.1|23.02|23.08|23|23.15|23.07|23.06|22.98|39
1621506000000|2021-05-20 10:20:00|23.1|23.02|23.01|22.93|23.11|23.03|23.01|22.93|10
1621506300000|2021-05-20 10:25:00|22.98|22.9|23.01|22.93|23.06|22.98|22.98|22.9|65
1621506600000|2021-05-20 10:30:00|23.03|22.95|23.01|22.93|23.03|22.95|22.98|22.9|10
1621506900000|2021-05-20 10:35:00|23.03|22.95|23.06|22.98|23.06|22.98|23.03|22.95|1
1621507200000|2021-05-20 10:40:00|23.01|22.93|23.03|22.95|23.06|22.98|22.98|22.9|81
1621507500000|2021-05-20 10:45:00|23.06|22.98|23.01|22.93|23.06|22.98|23.01|22.93|1
1621507800000|2021-05-20 10:50:00|23.03|22.95|23.01|22.93|23.05|22.97|23|22.92|39
1621508100000|2021-05-20 10:55:00|||||||||11
1621508400000|2021-05-20 11:00:00|23|22.92|22.91|22.83|23.01|22.93|22.91|22.83|11
1621508700000|2021-05-20 11:05:00|22.93|22.85|23.01|22.93|23.01|22.93|22.91|22.83|36
1621509000000|2021-05-20 11:10:00|22.98|22.9|22.98|22.9|23.01|22.93|22.96|22.88|132
1621509300000|2021-05-20 11:15:00|22.96|22.88|22.86|22.78|22.96|22.88|22.82|22.74|285
1621509600000|2021-05-20 11:20:00|22.84|22.76|22.87|22.79|22.87|22.79|22.84|22.76|10
1621509900000|2021-05-20 11:25:00|22.86|22.78|22.82|22.74|22.86|22.78|22.82|22.74|41
1621510200000|2021-05-20 11:30:00|22.86|22.78|22.84|22.76|22.87|22.79|22.82|22.74|21
1621510500000|2021-05-20 11:35:00|22.82|22.74|22.84|22.76|22.86|22.78|22.82|22.74|139
1621510800000|2021-05-20 11:40:00|22.82|22.74|22.81|22.73|22.86|22.78|22.81|22.73|5
1621511100000|2021-05-20 11:45:00|22.79|22.71|22.81|22.73|22.82|22.74|22.79|22.71|0
1621511400000|2021-05-20 11:50:00|22.82|22.74|22.77|22.69|22.82|22.74|22.77|22.69|9
1621511700000|2021-05-20 11:55:00|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|16
1621512000000|2021-05-20 12:00:00|22.67|22.59|22.67|22.59|22.72|22.64|22.62|22.54|49
1621512300000|2021-05-20 12:05:00|22.69|22.61|22.67|22.59|22.72|22.64|22.67|22.59|18
1621512600000|2021-05-20 12:10:00|22.69|22.61|22.67|22.59|22.69|22.61|22.67|22.59|8
1621512900000|2021-05-20 12:15:00|22.69|22.61|22.72|22.64|22.72|22.64|22.69|22.61|16
1621513200000|2021-05-20 12:20:00|22.69|22.61|22.67|22.59|22.72|22.64|22.67|22.59|161
1621513500000|2021-05-20 12:25:00|22.64|22.56|22.62|22.54|22.64|22.56|22.62|22.54|251
1621513800000|2021-05-20 12:30:00|22.6|22.52|22.6|22.52|22.62|22.54|22.57|22.49|114
1621514100000|2021-05-20 12:35:00|22.57|22.49|22.52|22.44|22.6|22.52|22.52|22.44|23
1621514400000|2021-05-20 12:40:00|22.47|22.39|22.4|22.32|22.47|22.39|22.37|22.29|406
1621514700000|2021-05-20 12:45:00|22.38|22.3|22.33|22.25|22.4|22.32|22.33|22.25|322
1621515000000|2021-05-20 12:50:00|22.31|22.23|22.28|22.2|22.31|22.23|22.28|22.2|6
1621515300000|2021-05-20 12:55:00|22.26|22.18|22.23|22.15|22.26|22.18|22.23|22.15|169
1621515600000|2021-05-20 13:00:00|22.18|22.1|22.18|22.1|22.23|22.15|22.18|22.1|416
1621515900000|2021-05-20 13:05:00|22.21|22.13|22.18|22.1|22.23|22.15|22.11|22.03|587
1621516200000|2021-05-20 13:10:00|22.13|22.05|22.08|22|22.16|22.08|22.04|21.96|600
1621516500000|2021-05-20 13:15:00|22.06|21.98|22.06|21.98|22.08|22|22.03|21.95|478
1621516800000|2021-05-20 13:20:00|22.08|22|22.08|22|22.13|22.05|22.04|21.96|60
1621517100000|2021-05-20 13:25:00|||||||||56
1621517400000|2021-05-20 13:30:00|22.04|21.96|22.13|22.05|22.13|22.05|21.98|21.9|1232
1621517700000|2021-05-20 13:35:00|22.18|22.1|22.33|22.25|22.33|22.25|22.08|22|643
1621518000000|2021-05-20 13:40:00|22.28|22.2|22.23|22.15|22.33|22.25|22.18|22.1|358
1621518300000|2021-05-20 13:45:00|22.21|22.13|22.13|22.05|22.21|22.13|22.06|21.98|126
1621518600000|2021-05-20 13:50:00|22.14|22.06|22.19|22.11|22.23|22.15|22.09|22.01|289
1621518900000|2021-05-20 13:55:00|22.16|22.08|22.12|22.04|22.19|22.11|22.09|22.01|224
1621519200000|2021-05-20 14:00:00|22.09|22.01|22.04|21.96|22.12|22.04|21.99|21.91|348
1621519500000|2021-05-20 14:05:00|21.99|21.91|22.14|22.06|22.18|22.1|21.99|21.91|180
1621519800000|2021-05-20 14:10:00|22.13|22.05|22.08|22|22.13|22.05|22.08|22|348
1621520100000|2021-05-20 14:15:00|22.03|21.95|21.99|21.91|22.04|21.96|21.98|21.9|937
1621520400000|2021-05-20 14:20:00|21.98|21.9|21.94|21.86|21.99|21.91|21.93|21.85|272
1621520700000|2021-05-20 14:25:00|21.92|21.84|21.92|21.84|21.99|21.91|21.89|21.81|265
1621521000000|2021-05-20 14:30:00|21.89|21.81|21.92|21.84|21.94|21.86|21.84|21.76|721
1621521300000|2021-05-20 14:35:00|21.94|21.86|21.94|21.86|21.99|21.91|21.92|21.84|3598
1621521600000|2021-05-20 14:40:00|21.89|21.81|21.94|21.86|21.99|21.91|21.89|21.81|146
1621521900000|2021-05-20 14:45:00|21.89|21.81|21.95|21.87|21.97|21.89|21.85|21.77|303
1621522200000|2021-05-20 14:50:00|21.94|21.86|21.95|21.87|21.95|21.87|21.9|21.82|57
1621522500000|2021-05-20 14:55:00|21.94|21.86|21.87|21.79|21.95|21.87|21.85|21.77|492
1621522800000|2021-05-20 15:00:00|21.85|21.77|21.9|21.82|21.9|21.82|21.85|21.77|163
1621523100000|2021-05-20 15:05:00|||||||||127
1621523400000|2021-05-20 15:10:00|21.95|21.87|21.95|21.87|21.95|21.87|21.9|21.82|216
1621523700000|2021-05-20 15:15:00|21.9|21.82|21.95|21.87|21.95|21.87|21.9|21.82|312
1621524000000|2021-05-20 15:20:00|21.9|21.82|21.85|21.77|21.9|21.82|21.85|21.77|547
1621524300000|2021-05-20 15:25:00|21.83|21.75|21.76|21.68|21.85|21.77|21.75|21.67|273
1621524600000|2021-05-20 15:30:00|21.8|21.72|21.76|21.68|21.8|21.72|21.75|21.67|431
1621524900000|2021-05-20 15:35:00|21.75|21.67|21.75|21.67|21.75|21.67|21.7|21.62|119
1621525200000|2021-05-20 15:40:00|21.71|21.63|21.71|21.63|21.75|21.67|21.71|21.63|123
1621525500000|2021-05-20 15:45:00|||||||||2
1621525800000|2021-05-20 15:50:00|21.7|21.62|21.7|21.62|21.71|21.63|21.66|21.58|100
1621526100000|2021-05-20 15:55:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|308
1621526400000|2021-05-20 16:00:00|21.7|21.62|21.75|21.67|21.75|21.67|21.7|21.62|179
1621526700000|2021-05-20 16:05:00|21.8|21.72|21.78|21.7|21.8|21.72|21.78|21.7|59
1621527000000|2021-05-20 16:10:00|21.75|21.67|21.8|21.72|21.8|21.72|21.75|21.67|6
1621527300000|2021-05-20 16:15:00|21.81|21.73|21.88|21.8|21.88|21.8|21.81|21.73|1
1621527600000|2021-05-20 16:20:00|21.86|21.78|21.93|21.85|21.93|21.85|21.85|21.77|2
1621527900000|2021-05-20 16:25:00|21.91|21.83|22|21.92|22|21.92|21.85|21.77|6
1621528200000|2021-05-20 16:30:00|21.98|21.9|21.98|21.9|21.98|21.9|21.95|21.87|11
1621528500000|2021-05-20 16:35:00|22|21.92|22.05|21.97|22.15|22.07|21.98|21.9|269
1621528800000|2021-05-20 16:40:00|22|21.92|22.05|21.97|22.1|22.02|22|21.92|130
1621529100000|2021-05-20 16:45:00|22.03|21.95|21.86|21.78|22.03|21.95|21.85|21.77|44
1621529400000|2021-05-20 16:50:00|21.88|21.8|21.83|21.75|21.9|21.82|21.8|21.72|6
1621529700000|2021-05-20 16:55:00|21.8|21.72|21.85|21.77|21.85|21.77|21.75|21.67|2
1621530000000|2021-05-20 17:00:00|21.88|21.8|21.85|21.77|21.88|21.8|21.8|21.72|0
1621530300000|2021-05-20 17:05:00|21.83|21.75|21.78|21.7|21.83|21.75|21.75|21.67|0
1621530600000|2021-05-20 17:10:00|21.75|21.67|21.75|21.67|21.78|21.7|21.75|21.67|0
1621530900000|2021-05-20 17:15:00|21.71|21.63|21.65|21.57|21.73|21.65|21.63|21.55|2
1621531200000|2021-05-20 17:20:00|21.63|21.55|21.66|21.58|21.68|21.6|21.63|21.55|0
1621531500000|2021-05-20 17:25:00|21.63|21.55|21.61|21.53|21.66|21.58|21.6|21.52|0
1621531800000|2021-05-20 17:30:00|21.6|21.52|21.68|21.6|21.68|21.6|21.6|21.52|0
1621532100000|2021-05-20 17:35:00|21.66|21.58|21.63|21.55|21.66|21.58|21.63|21.55|0
1621532400000|2021-05-20 17:40:00|21.66|21.58|21.66|21.58|21.66|21.58|21.63|21.55|0
1621532700000|2021-05-20 17:45:00|21.63|21.55|21.61|21.53|21.66|21.58|21.61|21.53|0
1621533000000|2021-05-20 17:50:00|21.63|21.55|21.76|21.68|21.85|21.77|21.61|21.53|18
1621533300000|2021-05-20 17:55:00|21.78|21.7|21.68|21.6|21.8|21.72|21.63|21.55|0
1621533600000|2021-05-20 18:00:00|21.66|21.58|21.63|21.55|21.68|21.6|21.6|21.52|10
1621533900000|2021-05-20 18:05:00|21.6|21.52|21.51|21.43|21.6|21.52|21.46|21.38|13
1621534200000|2021-05-20 18:10:00|21.5|21.42|21.51|21.43|21.58|21.5|21.5|21.42|2
1621534500000|2021-05-20 18:15:00|21.56|21.48|21.53|21.45|21.6|21.52|21.51|21.43|9
1621534800000|2021-05-20 18:20:00|21.55|21.47|21.58|21.5|21.6|21.52|21.55|21.47|0
1621535100000|2021-05-20 18:25:00|21.6|21.52|21.56|21.48|21.65|21.57|21.56|21.48|7
1621535400000|2021-05-20 18:30:00|21.53|21.45|21.66|21.58|21.66|21.58|21.51|21.43|2
1621535700000|2021-05-20 18:35:00|21.65|21.57|21.51|21.43|21.65|21.57|21.51|21.43|2
1621536000000|2021-05-20 18:40:00|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|2
1621536300000|2021-05-20 18:45:00|21.53|21.45|21.56|21.48|21.6|21.52|21.53|21.45|25
1621536600000|2021-05-20 18:50:00|21.58|21.5|21.51|21.43|21.58|21.5|21.51|21.43|1
1621536900000|2021-05-20 18:55:00|21.53|21.45|21.6|21.52|21.63|21.55|21.51|21.43|0
1621537200000|2021-05-20 19:00:00|21.63|21.55|21.58|21.5|21.68|21.6|21.53|21.45|2
1621537500000|2021-05-20 19:05:00|21.6|21.52|21.58|21.5|21.6|21.52|21.56|21.48|1
1621537800000|2021-05-20 19:10:00|21.56|21.48|21.43|21.35|21.56|21.48|21.41|21.33|6
1621538100000|2021-05-20 19:15:00|21.41|21.33|21.36|21.28|21.43|21.35|21.36|21.28|22
1621538400000|2021-05-20 19:20:00|21.4|21.32|21.35|21.27|21.4|21.32|21.31|21.23|31
1621538700000|2021-05-20 19:25:00|21.36|21.28|21.36|21.28|21.4|21.32|21.36|21.28|9
1621539000000|2021-05-20 19:30:00|21.38|21.3|21.43|21.35|21.43|21.35|21.36|21.28|4
1621539300000|2021-05-20 19:35:00|21.41|21.33|21.48|21.4|21.48|21.4|21.38|21.3|1
1621539600000|2021-05-20 19:40:00|21.46|21.38|21.53|21.45|21.58|21.5|21.46|21.38|10
1621539900000|2021-05-20 19:45:00|21.51|21.43|21.58|21.5|21.58|21.5|21.41|21.33|0
1621540200000|2021-05-20 19:50:00|21.61|21.53|21.41|21.33|21.63|21.55|21.38|21.3|10
1621540500000|2021-05-20 19:55:00|21.43|21.35|21.67|21.37|21.71|21.48|21.43|21.32|111
1621556100000|2021-05-21 00:15:00|21.71|21.63|21.61|21.31|21.71|21.63|21.56|21.26|36
1621556400000|2021-05-21 00:20:00|21.63|21.33|21.61|21.31|21.63|21.33|21.56|21.26|0
1621556700000|2021-05-21 00:25:00|21.59|21.29|21.56|21.26|21.61|21.31|21.56|21.26|0
1621557000000|2021-05-21 00:30:00|21.59|21.31|21.56|21.26|21.61|21.31|21.56|21.26|0
1621557300000|2021-05-21 00:35:00|21.52|21.27|21.56|21.26|21.56|21.27|21.52|21.22|0
1621557600000|2021-05-21 00:40:00|21.52|21.27|21.56|21.26|21.56|21.27|21.52|21.22|0
1621557900000|2021-05-21 00:45:00|21.52|21.27|21.56|21.26|21.56|21.27|21.52|21.22|0
1621558500000|2021-05-21 00:55:00|21.54|21.24|21.56|21.26|21.56|21.27|21.52|21.22|0
1621559400000|2021-05-21 01:10:00|21.52|21.27|21.51|21.26|21.56|21.27|21.51|21.26|0
1621559700000|2021-05-21 01:15:00|21.56||21.51||21.56||21.51||0
1621560000000|2021-05-21 01:20:00|21.56|21.31|21.61|21.31|21.61|21.31|21.51|21.31|0
1621560300000|2021-05-21 01:25:00||21.36||21.36||21.36||21.36|0
1621560600000|2021-05-21 01:30:00|21.58|21.33|21.56|21.31|21.58|21.33|21.54|21.29|0
1621560900000|2021-05-21 01:35:00|21.54|21.29|21.56|21.31|21.61|21.31|21.54|21.29|0
1621561200000|2021-05-21 01:40:00|21.61||21.61||21.61||21.56||0
1621561500000|2021-05-21 01:45:00|21.56||21.61||21.61||21.56||0
1621562100000|2021-05-21 01:55:00|21.63|21.33|21.63|21.33|21.63|21.33|21.61|21.31|0
1621562400000|2021-05-21 02:00:00|21.68|21.38|21.68|21.38|21.68|21.38|21.63|21.33|0
1621563000000|2021-05-21 02:10:00|21.7|21.4|21.68|21.38|21.73|21.43|21.68|21.38|0
1621563300000|2021-05-21 02:15:00|21.7|21.4|21.78|21.48|21.78|21.48|21.7|21.4|0
1621563600000|2021-05-21 02:20:00|21.76|21.46|21.74|21.44|21.76|21.46|21.74|21.44|0
1621563900000|2021-05-21 02:25:00|21.76|21.46|21.78|21.48|21.78|21.48|21.74|21.44|0
1621564200000|2021-05-21 02:30:00|21.76|21.46|21.78|21.48|21.78|21.48|21.74|21.44|0
1621564500000|2021-05-21 02:35:00|21.76|21.46|21.78|21.48|21.78|21.48|21.74|21.44|0
1621564800000|2021-05-21 02:40:00|21.76|21.46|21.74|21.44|21.78|21.48|21.74|21.44|0
1621565100000|2021-05-21 02:45:00|21.78|21.48|21.73|21.43|21.78|21.48|21.73|21.43|0
1621565400000|2021-05-21 02:50:00|21.71|21.41|21.69|21.39|21.71|21.41|21.69|21.39|0
1621566000000|2021-05-21 03:00:00|21.67|21.37|21.64|21.34|21.69|21.39|21.64|21.34|0
1621566300000|2021-05-21 03:05:00|21.67|21.37|21.69|21.39|21.69|21.39|21.64|21.34|0
1621566600000|2021-05-21 03:10:00|21.74|21.44|21.74|21.44|21.74|21.44|21.74|21.44|0
1621566900000|2021-05-21 03:15:00|21.73|21.43|21.66|21.36|21.73|21.43|21.64|21.34|0
1621567200000|2021-05-21 03:20:00|21.69|21.39|21.69|21.39|21.69|21.39|21.64|21.34|0
1621567800000|2021-05-21 03:30:00|21.67|21.37|21.69|21.39|21.69|21.39|21.64|21.34|0
1621568100000|2021-05-21 03:35:00|21.73|21.43|21.69|21.39|21.73|21.43|21.67|21.37|0
1621568400000|2021-05-21 03:40:00|21.67|21.37|21.69|21.39|21.69|21.39|21.64|21.34|0
1621569000000|2021-05-21 03:50:00|21.71|21.41|21.73|21.43|21.73|21.43|21.71|21.41|0
1621569300000|2021-05-21 03:55:00|21.71|21.41|21.73|21.43|21.73|21.43|21.69|21.39|0
1621569600000|2021-05-21 04:00:00|21.78|21.48|21.73|21.43|21.78|21.48|21.73|21.43|0
1621570200000|2021-05-21 04:10:00|21.71|21.41|21.69|21.39|21.73|21.43|21.69|21.39|0
1621570800000|2021-05-21 04:20:00|21.67|21.37|21.64|21.34|21.67|21.37|21.64|21.34|0
1621571100000|2021-05-21 04:25:00|21.62|21.32|21.62|21.32|21.64|21.34|21.61|21.31|0
1621571400000|2021-05-21 04:30:00|21.61|21.31|21.61|21.31|21.62|21.32|21.56|21.31|0
1621571700000|2021-05-21 04:35:00|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1621572300000|2021-05-21 04:45:00|21.61|21.31|21.61|21.31|21.62|21.32|21.61|21.31|0
1621572600000|2021-05-21 04:50:00|21.56|21.32|21.62|21.32|21.64|21.34|21.56|21.31|0
1621572900000|2021-05-21 04:55:00|21.61|21.31|21.62|21.32|21.62|21.32|21.61|21.31|0
1621573200000|2021-05-21 05:00:00|21.61|21.31|21.56|21.31|21.62|21.32|21.56|21.31|0
1621574400000|2021-05-21 05:20:00|21.54|21.29|21.56|21.31|21.56|21.31|21.54|21.29|0
1621574700000|2021-05-21 05:25:00|21.54|21.29|21.56|21.31|21.56|21.31|21.54|21.29|0
1621575000000|2021-05-21 05:30:00|21.54|21.29|21.54|21.29|21.54|21.29|21.54|21.29|0
1621575300000|2021-05-21 05:35:00|21.56|21.31|21.62|21.32|21.62|21.32|21.56|21.31|0
1621575600000|2021-05-21 05:40:00|21.61|21.31|21.64|21.34|21.64|21.34|21.61|21.31|0
1621575900000|2021-05-21 05:45:00|21.62|21.32|21.64|21.34|21.64|21.34|21.62|21.32|0
1621576200000|2021-05-21 05:50:00|21.62|21.32|21.66|21.36|21.66|21.36|21.62|21.32|0
1621576800000|2021-05-21 06:00:00|21.59|21.34|21.46|21.38|21.59|21.4|21.46|21.34|1
1621577100000|2021-05-21 06:05:00|21.42|21.34|21.42|21.34|21.44|21.36|21.42|21.34|10
1621577400000|2021-05-21 06:10:00|21.44|21.36|21.44|21.36|21.44|21.36|21.42|21.34|4
1621577700000|2021-05-21 06:15:00|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1621578000000|2021-05-21 06:20:00|21.42|21.34|21.39|21.31|21.44|21.36|21.37|21.29|4
1621578300000|2021-05-21 06:25:00|21.41|21.33|21.46|21.38|21.46|21.38|21.41|21.33|4
1621578600000|2021-05-21 06:30:00|21.43|21.35|21.46|21.38|21.46|21.38|21.41|21.33|1
1621578900000|2021-05-21 06:35:00|21.44|21.36|21.46|21.38|21.46|21.38|21.41|21.33|1
1621579500000|2021-05-21 06:45:00|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|10
1621579800000|2021-05-21 06:50:00|21.41|21.33|21.41|21.33|21.44|21.36|21.41|21.33|25
1621580100000|2021-05-21 06:55:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1621580400000|2021-05-21 07:00:00|21.41|21.33|21.46|21.38|21.46|21.38|21.37|21.29|70
1621580700000|2021-05-21 07:05:00|21.49|21.41|21.41|21.33|21.51|21.43|21.41|21.33|178
1621581000000|2021-05-21 07:10:00|21.37|21.29|21.41|21.33|21.42|21.34|21.32|21.24|159
1621581300000|2021-05-21 07:15:00|21.39|21.31|21.37|21.29|21.42|21.34|21.28|21.2|253
1621581600000|2021-05-21 07:20:00|21.35|21.27|21.33|21.25|21.37|21.29|21.28|21.2|545
1621581900000|2021-05-21 07:25:00|21.3|21.22|21.33|21.25|21.33|21.25|21.28|21.2|62
1621582200000|2021-05-21 07:30:00|21.35|21.27|21.38|21.3|21.43|21.35|21.28|21.2|155
1621582500000|2021-05-21 07:35:00|21.43|21.35|21.38|21.3|21.43|21.35|21.36|21.28|6
1621582800000|2021-05-21 07:40:00|21.4|21.32|21.43|21.35|21.48|21.4|21.38|21.3|90
1621583100000|2021-05-21 07:45:00|21.38|21.3|21.48|21.4|21.48|21.4|21.38|21.3|27
1621583400000|2021-05-21 07:50:00|21.5|21.42|21.53|21.45|21.53|21.45|21.48|21.4|78
1621583700000|2021-05-21 07:55:00|21.57|21.49|21.57|21.49|21.58|21.5|21.53|21.45|18
1621584000000|2021-05-21 08:00:00|21.58|21.5|21.57|21.49|21.58|21.5|21.48|21.4|98
1621584300000|2021-05-21 08:05:00|21.58|21.5|21.59|21.51|21.66|21.58|21.57|21.49|235
1621584600000|2021-05-21 08:10:00|21.61|21.53|21.59|21.51|21.64|21.56|21.57|21.49|79
1621584900000|2021-05-21 08:15:00|21.62|21.54|21.66|21.58|21.67|21.59|21.59|21.51|178
1621585200000|2021-05-21 08:20:00|21.67|21.59|21.81|21.73|21.86|21.78|21.66|21.58|276
1621585500000|2021-05-21 08:25:00|21.79|21.71|21.74|21.66|21.81|21.73|21.71|21.63|124
1621585800000|2021-05-21 08:30:00|21.76|21.68|21.74|21.66|21.76|21.68|21.66|21.58|85
1621586100000|2021-05-21 08:35:00|21.71|21.63|21.78|21.7|21.81|21.73|21.71|21.63|26
1621586400000|2021-05-21 08:40:00|21.76|21.68|21.76|21.68|21.78|21.7|21.71|21.63|108
1621586700000|2021-05-21 08:45:00|21.74|21.66|21.71|21.63|21.74|21.66|21.66|21.58|14
1621587000000|2021-05-21 08:50:00|21.69|21.61|21.71|21.63|21.71|21.63|21.66|21.58|134
1621587300000|2021-05-21 08:55:00|21.69|21.61|21.62|21.54|21.71|21.63|21.62|21.54|6
1621587600000|2021-05-21 09:00:00|21.61|21.53|21.57|21.49|21.62|21.54|21.57|21.49|71
1621587900000|2021-05-21 09:05:00|21.55|21.47|21.57|21.49|21.57|21.49|21.52|21.44|176
1621588200000|2021-05-21 09:10:00|21.55|21.47|21.56|21.48|21.57|21.49|21.52|21.44|99
1621588500000|2021-05-21 09:15:00|21.52|21.44|21.57|21.49|21.61|21.53|21.52|21.44|182
1621588800000|2021-05-21 09:20:00|21.56|21.48|21.61|21.53|21.61|21.53|21.52|21.44|55
1621589100000|2021-05-21 09:25:00|21.59|21.51|21.66|21.58|21.71|21.63|21.59|21.51|401
1621589400000|2021-05-21 09:30:00|21.68|21.6|21.71|21.63|21.71|21.63|21.66|21.58|24
1621589700000|2021-05-21 09:35:00|21.7|21.62|21.64|21.56|21.7|21.62|21.61|21.53|44
1621590000000|2021-05-21 09:40:00|21.63|21.55|21.61|21.53|21.64|21.56|21.56|21.48|125
1621590300000|2021-05-21 09:45:00|21.59|21.51|21.59|21.51|21.64|21.56|21.56|21.48|99
1621590600000|2021-05-21 09:50:00|21.61|21.53|21.59|21.51|21.61|21.53|21.47|21.39|152
1621590900000|2021-05-21 09:55:00|21.61|21.53|21.56|21.48|21.61|21.53|21.54|21.46|15
1621591200000|2021-05-21 10:00:00|21.61|21.53|21.51|21.43|21.66|21.58|21.51|21.43|227
1621591500000|2021-05-21 10:05:00|21.52|21.44|21.61|21.53|21.61|21.53|21.47|21.39|187
1621591800000|2021-05-21 10:10:00|21.59|21.51|21.57|21.49|21.61|21.53|21.56|21.48|39
1621592100000|2021-05-21 10:15:00|21.59|21.51|21.61|21.53|21.65|21.57|21.59|21.51|201
1621592400000|2021-05-21 10:20:00|21.6|21.52|21.6|21.52|21.61|21.53|21.56|21.48|199
1621592700000|2021-05-21 10:25:00|21.61|21.53|21.65|21.57|21.65|21.57|21.56|21.48|101
1621593000000|2021-05-21 10:30:00|21.7|21.62|21.79|21.71|21.79|21.71|21.65|21.57|586
1621593300000|2021-05-21 10:35:00|21.83|21.75|21.79|21.71|21.84|21.76|21.79|21.71|248
1621593600000|2021-05-21 10:40:00|21.83|21.75|21.88|21.8|21.88|21.8|21.81|21.73|470
1621593900000|2021-05-21 10:45:00|21.83|21.75|21.88|21.8|21.88|21.8|21.83|21.75|428
1621594200000|2021-05-21 10:50:00|21.9|21.82|21.93|21.85|21.98|21.9|21.9|21.82|450
1621594500000|2021-05-21 10:55:00|21.96|21.88|22.03|21.95|22.03|21.95|21.93|21.85|191
1621594800000|2021-05-21 11:00:00|22.01|21.93|21.84|21.76|22.01|21.93|21.84|21.76|389
1621595100000|2021-05-21 11:05:00|21.82|21.74|21.82|21.74|21.84|21.76|21.8|21.72|176
1621595400000|2021-05-21 11:10:00|21.8|21.72|21.8|21.72|21.84|21.76|21.79|21.71|94
1621595700000|2021-05-21 11:15:00|21.79|21.71|21.75|21.67|21.79|21.71|21.75|21.67|196
1621596000000|2021-05-21 11:20:00|21.73|21.65|21.7|21.62|21.75|21.67|21.7|21.62|258
1621596300000|2021-05-21 11:25:00|21.68|21.6|21.61|21.53|21.7|21.62|21.61|21.53|1
1621596600000|2021-05-21 11:30:00|21.58|21.5|21.65|21.57|21.66|21.58|21.56|21.48|210
1621596900000|2021-05-21 11:35:00|21.66|21.58|21.65|21.57|21.7|21.62|21.65|21.57|105
1621597200000|2021-05-21 11:40:00|21.66|21.58|21.65|21.57|21.72|21.64|21.65|21.57|176
1621597500000|2021-05-21 11:45:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|5
1621597800000|2021-05-21 11:50:00|21.65|21.57|21.65|21.57|21.7|21.62|21.65|21.57|35
1621598100000|2021-05-21 11:55:00|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|18
1621598400000|2021-05-21 12:00:00|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|12
1621598700000|2021-05-21 12:05:00|21.63|21.55|21.61|21.53|21.65|21.57|21.61|21.53|241
1621599000000|2021-05-21 12:10:00|21.65|21.57|21.65|21.57|21.65|21.57|21.61|21.53|4
1621599300000|2021-05-21 12:15:00|21.66|21.58|21.63|21.55|21.66|21.58|21.61|21.53|3
1621599600000|2021-05-21 12:20:00|21.61|21.53|21.66|21.58|21.66|21.58|21.61|21.53|30
1621599900000|2021-05-21 12:25:00|21.65|21.57|21.7|21.62|21.7|21.62|21.65|21.57|2
1621600200000|2021-05-21 12:30:00|21.71|21.63|21.75|21.67|21.75|21.67|21.7|21.62|40
1621600500000|2021-05-21 12:35:00|21.73|21.65|21.75|21.67|21.76|21.68|21.7|21.62|200
1621600800000|2021-05-21 12:40:00|21.76|21.68|21.75|21.67|21.78|21.7|21.75|21.67|0
1621601100000|2021-05-21 12:45:00|21.73|21.65|21.75|21.67|21.75|21.67|21.7|21.62|16
1621601400000|2021-05-21 12:50:00|21.73|21.65|21.76|21.68|21.8|21.72|21.71|21.63|31
1621601700000|2021-05-21 12:55:00|21.75|21.67|21.75|21.67|21.75|21.67|21.73|21.65|70
1621602000000|2021-05-21 13:00:00|21.73|21.65|21.71|21.63|21.75|21.67|21.7|21.62|98
1621602300000|2021-05-21 13:05:00|21.7|21.62|21.71|21.63|21.71|21.63|21.66|21.58|230
1621602600000|2021-05-21 13:10:00|21.69|21.61|21.71|21.63|21.71|21.63|21.66|21.58|31
1621602900000|2021-05-21 13:15:00|21.68|21.6|21.66|21.58|21.71|21.63|21.65|21.57|193
1621603200000|2021-05-21 13:20:00|21.65|21.57|21.56|21.48|21.65|21.57|21.56|21.48|26
1621603500000|2021-05-21 13:25:00|21.51|21.43|21.54|21.46|21.56|21.48|21.51|21.43|286
1621603800000|2021-05-21 13:30:00|21.52|21.44|21.61|21.53|21.66|21.58|21.51|21.43|222
1621604100000|2021-05-21 13:35:00|21.62|21.54|21.56|21.48|21.66|21.58|21.52|21.44|88
1621604400000|2021-05-21 13:40:00|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|72
1621604700000|2021-05-21 13:45:00|21.57|21.49|21.61|21.53|21.69|21.61|21.57|21.49|927
1621605000000|2021-05-21 13:50:00|21.65|21.57|21.56|21.48|21.66|21.58|21.52|21.44|321
1621605300000|2021-05-21 13:55:00|21.57|21.49|21.54|21.46|21.57|21.49|21.52|21.44|299
1621605600000|2021-05-21 14:00:00|21.51|21.43|21.56|21.48|21.61|21.53|21.51|21.43|299
1621605900000|2021-05-21 14:05:00|21.59|21.51|21.51|21.43|21.59|21.51|21.51|21.43|255
1621606200000|2021-05-21 14:10:00|21.47|21.39|21.56|21.48|21.56|21.48|21.47|21.39|553
1621606500000|2021-05-21 14:15:00|21.59|21.51|21.56|21.48|21.61|21.53|21.51|21.43|53
1621606800000|2021-05-21 14:20:00|21.52|21.44|21.56|21.48|21.56|21.48|21.51|21.43|88
1621607100000|2021-05-21 14:25:00|21.54|21.46|21.66|21.58|21.66|21.58|21.52|21.44|385
1621607400000|2021-05-21 14:30:00|21.62|21.54|21.42|21.34|21.64|21.56|21.42|21.34|3901
1621607700000|2021-05-21 14:35:00|21.47|21.39|21.64|21.56|21.67|21.59|21.42|21.34|545
1621608000000|2021-05-21 14:40:00|21.66|21.58|21.67|21.59|21.71|21.63|21.66|21.58|514
1621608300000|2021-05-21 14:45:00|21.71|21.63|21.62|21.54|21.71|21.63|21.62|21.54|209
1621608600000|2021-05-21 14:50:00|21.64|21.56|21.62|21.54|21.66|21.58|21.61|21.53|238
1621608900000|2021-05-21 14:55:00|21.61|21.53|21.52|21.44|21.62|21.54|21.52|21.44|520
1621609200000|2021-05-21 15:00:00|21.57|21.49|21.52|21.44|21.57|21.49|21.52|21.44|1129
1621609500000|2021-05-21 15:05:00|21.5|21.42|21.42|21.34|21.5|21.42|21.37|21.29|1092
1621609800000|2021-05-21 15:10:00|21.4|21.32|21.37|21.29|21.42|21.34|21.37|21.29|283
1621610100000|2021-05-21 15:15:00|21.38|21.3|21.37|21.29|21.42|21.34|21.37|21.29|419
1621610400000|2021-05-21 15:20:00|21.33|21.25|21.33|21.25|21.33|21.25|21.28|21.2|480
1621610700000|2021-05-21 15:25:00|21.28|21.2|21.38|21.3|21.38|21.3|21.28|21.2|652
1621611000000|2021-05-21 15:30:00|21.37|21.29|21.23|21.15|21.38|21.3|21.23|21.15|678
1621611300000|2021-05-21 15:35:00|21.26|21.18|21.33|21.25|21.33|21.25|21.23|21.15|192
1621611600000|2021-05-21 15:40:00|21.32|21.24|21.33|21.25|21.33|21.25|21.23|21.15|690
1621611900000|2021-05-21 15:45:00|21.31|21.23|21.33|21.25|21.38|21.3|21.23|21.15|14
1621612200000|2021-05-21 15:50:00|21.38|21.3|21.45|21.37|21.48|21.4|21.29|21.21|39
1621612500000|2021-05-21 15:55:00|21.43|21.35|21.43|21.35|21.48|21.4|21.38|21.3|171
1621612800000|2021-05-21 16:00:00|21.45|21.37|21.38|21.3|21.48|21.4|21.38|21.3|38
1621613100000|2021-05-21 16:05:00|21.33|21.25|21.55|21.47|21.58|21.5|21.33|21.25|75
1621613400000|2021-05-21 16:10:00|21.53|21.45|21.43|21.35|21.53|21.45|21.41|21.33|10
1621613700000|2021-05-21 16:15:00|21.45|21.37|21.48|21.4|21.5|21.42|21.43|21.35|18
1621614000000|2021-05-21 16:20:00|21.45|21.37|21.48|21.4|21.5|21.42|21.45|21.37|14
1621614300000|2021-05-21 16:25:00|21.45|21.37|21.38|21.3|21.5|21.42|21.38|21.3|26
1621614600000|2021-05-21 16:30:00|21.4|21.32|21.38|21.3|21.43|21.35|21.38|21.3|17
1621614900000|2021-05-21 16:35:00|21.4|21.32|21.38|21.3|21.43|21.35|21.38|21.3|2
1621615200000|2021-05-21 16:40:00|21.33|21.25|21.23|21.15|21.36|21.28|21.23|21.15|24
1621615500000|2021-05-21 16:45:00|21.25|21.17|21.38|21.3|21.4|21.32|21.23|21.15|111
1621615800000|2021-05-21 16:50:00|21.4|21.32|21.53|21.45|21.53|21.45|21.38|21.3|173
1621616100000|2021-05-21 16:55:00|21.58|21.5|21.43|21.35|21.63|21.55|21.4|21.32|147
1621616400000|2021-05-21 17:00:00|21.48|21.4|21.45|21.37|21.5|21.42|21.43|21.35|8
1621616700000|2021-05-21 17:05:00|21.43|21.35|21.45|21.37|21.5|21.42|21.43|21.35|2
1621617000000|2021-05-21 17:10:00|21.47|21.39|21.48|21.4|21.48|21.4|21.38|21.3|2
1621617300000|2021-05-21 17:15:00|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|8
1621617600000|2021-05-21 17:20:00|21.4|21.32|21.38|21.3|21.43|21.35|21.33|21.25|2
1621617900000|2021-05-21 17:25:00|21.35|21.27|21.33|21.25|21.38|21.3|21.33|21.25|18
1621618200000|2021-05-21 17:30:00|21.28|21.2|21.23|21.15|21.3|21.22|21.23|21.15|21
1621618500000|2021-05-21 17:35:00|21.24|21.16|21.23|21.15|21.26|21.18|21.23|21.15|3
1621618800000|2021-05-21 17:40:00|21.26|21.18|21.23|21.15|21.26|21.18|21.23|21.15|0
1621619100000|2021-05-21 17:45:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|3
1621619400000|2021-05-21 17:50:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|36
1621619700000|2021-05-21 17:55:00|21.25|21.17|21.23|21.15|21.28|21.2|21.23|21.15|14
1621620000000|2021-05-21 18:00:00|21.18|21.1|21.23|21.15|21.23|21.15|21.18|21.1|35
1621620300000|2021-05-21 18:05:00|21.2|21.12|21.18|21.1|21.23|21.15|21.13|21.05|38
1621620600000|2021-05-21 18:10:00|21.15|21.07|21.18|21.1|21.18|21.1|21.13|21.05|19
1621620900000|2021-05-21 18:15:00|21.13|21.05|21.18|21.1|21.18|21.1|21.13|21.05|33
1621621200000|2021-05-21 18:20:00|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|12
1621621500000|2021-05-21 18:25:00|21.21|21.13|21.21|21.13|21.26|21.18|21.18|21.1|92
1621621800000|2021-05-21 18:30:00|21.23|21.15|21.21|21.13|21.23|21.15|21.16|21.08|0
1621622100000|2021-05-21 18:35:00|21.23|21.15|21.33|21.25|21.33|21.25|21.16|21.08|43
1621622400000|2021-05-21 18:40:00|21.28|21.2|21.24|21.16|21.28|21.2|21.23|21.15|20
1621622700000|2021-05-21 18:45:00|21.23|21.15|21.21|21.13|21.23|21.15|21.18|21.1|9
1621623000000|2021-05-21 18:50:00|21.19|21.11|21.16|21.08|21.21|21.13|21.14|21.06|10
1621623300000|2021-05-21 18:55:00|21.14|21.06|21.14|21.06|21.19|21.11|21.14|21.06|18
1621623600000|2021-05-21 19:00:00|21.16|21.08|21.21|21.13|21.26|21.18|21.14|21.06|5
1621623900000|2021-05-21 19:05:00|21.19|21.11|21.19|21.11|21.23|21.15|21.18|21.1|1
1621624200000|2021-05-21 19:10:00|21.21|21.13|21.14|21.06|21.21|21.13|21.14|21.06|85
1621624500000|2021-05-21 19:15:00|21.1|21.02|21.13|21.05|21.16|21.08|21.09|21.01|12
1621624800000|2021-05-21 19:20:00|21.09|21.01|20.99|20.91|21.09|21.01|20.99|20.91|32
1621625100000|2021-05-21 19:25:00|21|20.92|20.99|20.91|21.04|20.96|20.99|20.91|11
1621625400000|2021-05-21 19:30:00|21.02|20.94|21.09|21.01|21.09|21.01|21.02|20.94|69
1621625700000|2021-05-21 19:35:00|21.02|20.94|21.07|20.99|21.09|21.01|21.02|20.94|51
1621626000000|2021-05-21 19:40:00|21.09|21.01|21.26|21.18|21.26|21.18|21.07|20.99|109
1621626300000|2021-05-21 19:45:00|21.28|21.2|21.26|21.18|21.4|21.32|21.26|21.18|38
1621626600000|2021-05-21 19:50:00|21.23|21.15|21.21|21.13|21.31|21.23|21.11|21.03|18
1621626900000|2021-05-21 19:55:00|21.23|21.15|21.4|21.1|21.46|21.25|21.21|21.09|78
1621836600000|2021-05-24 06:10:00|21.42|21.17|21.39|21.14|21.42|21.17|21.39|21.14|0
1621837200000|2021-05-24 06:20:00|21.31|21.23|21.3|21.22|21.31|21.23|21.26|21.18|2
1621838100000|2021-05-24 06:35:00|21.34|21.26|21.3|21.22|21.34|21.26|21.3|21.22|4
1621838400000|2021-05-24 06:40:00|21.34|21.26|21.34|21.26|21.34|21.26|21.32|21.24|9
1621838700000|2021-05-24 06:45:00|21.38|21.3|21.38|21.3|21.38|21.3|21.36|21.28|0
1621839000000|2021-05-24 06:50:00|||||||||1
1621839300000|2021-05-24 06:55:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|93
1621839600000|2021-05-24 07:00:00|21.34|21.26|21.29|21.21|21.34|21.26|21.26|21.18|132
1621839900000|2021-05-24 07:05:00|21.28|21.2|21.34|21.26|21.34|21.26|21.21|21.13|141
1621840200000|2021-05-24 07:10:00|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|147
1621840500000|2021-05-24 07:15:00|21.36|21.28|21.29|21.21|21.38|21.3|21.26|21.18|133
1621840800000|2021-05-24 07:20:00|21.31|21.23|21.34|21.26|21.34|21.26|21.29|21.21|138
1621841100000|2021-05-24 07:25:00|21.31|21.23|21.21|21.13|21.31|21.23|21.21|21.13|71
1621841400000|2021-05-24 07:30:00|21.25|21.17|21.12|21.04|21.26|21.18|21.08|21|229
1621841700000|2021-05-24 07:35:00|21.13|21.05|21.17|21.09|21.17|21.09|21.12|21.04|170
1621842000000|2021-05-24 07:40:00|21.19|21.11|21.16|21.08|21.21|21.13|21.16|21.08|144
1621842300000|2021-05-24 07:45:00|21.17|21.09|21.21|21.13|21.21|21.13|21.16|21.08|106
1621842600000|2021-05-24 07:50:00|21.23|21.15|21.22|21.14|21.26|21.18|21.21|21.13|42
1621842900000|2021-05-24 07:55:00|21.21|21.13|21.22|21.14|21.22|21.14|21.17|21.09|13
1621843200000|2021-05-24 08:00:00|21.24|21.16|21.22|21.14|21.26|21.18|21.22|21.14|296
1621843500000|2021-05-24 08:05:00|21.23|21.15|21.17|21.09|21.27|21.19|21.17|21.09|46
1621843800000|2021-05-24 08:10:00|21.18|21.1|21.22|21.14|21.22|21.14|21.17|21.09|27
1621844100000|2021-05-24 08:15:00|21.24|21.16|21.27|21.19|21.27|21.19|21.24|21.16|12
1621844400000|2021-05-24 08:20:00|21.26|21.18|21.22|21.14|21.31|21.23|21.22|21.14|30
1621844700000|2021-05-24 08:25:00|21.23|21.15|21.22|21.14|21.27|21.19|21.22|21.14|10
1621845000000|2021-05-24 08:30:00|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|107
1621845300000|2021-05-24 08:35:00|21.29|21.21|21.27|21.19|21.32|21.24|21.27|21.19|78
1621845600000|2021-05-24 08:40:00|21.26|21.18|21.32|21.24|21.32|21.24|21.26|21.18|121
1621845900000|2021-05-24 08:45:00|21.28|21.2|21.32|21.24|21.37|21.29|21.28|21.2|40
1621846200000|2021-05-24 08:50:00|21.33|21.25|21.33|21.25|21.37|21.29|21.32|21.24|21
1621846500000|2021-05-24 08:55:00|21.32|21.24|21.34|21.26|21.37|21.29|21.32|21.24|18
1621846800000|2021-05-24 09:00:00|21.32|21.24|21.32|21.24|21.36|21.28|21.32|21.24|14
1621847100000|2021-05-24 09:05:00|21.34|21.26|21.25|21.17|21.37|21.29|21.23|21.15|17
1621847400000|2021-05-24 09:10:00|21.27|21.19|21.25|21.17|21.27|21.19|21.22|21.14|13
1621847700000|2021-05-24 09:15:00|21.23|21.15|21.27|21.19|21.27|21.19|21.23|21.15|6
1621848000000|2021-05-24 09:20:00|21.25|21.17|21.25|21.17|21.27|21.19|21.23|21.15|89
1621848300000|2021-05-24 09:25:00|21.27|21.19|21.32|21.24|21.32|21.24|21.27|21.19|146
1621848600000|2021-05-24 09:30:00|21.31|21.23|21.32|21.24|21.32|21.24|21.27|21.19|144
1621849200000|2021-05-24 09:40:00|21.34|21.26|21.34|21.26|21.34|21.26|21.32|21.24|107
1621849500000|2021-05-24 09:45:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1621849800000|2021-05-24 09:50:00|21.31|21.23|21.27|21.19|21.34|21.26|21.27|21.19|100
1621850100000|2021-05-24 09:55:00|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|103
1621850400000|2021-05-24 10:00:00|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|12
1621850700000|2021-05-24 10:05:00|||||||||57
1621851000000|2021-05-24 10:10:00|||||||||100
1621851300000|2021-05-24 10:15:00|21.26|21.18|21.26|21.18|21.26|21.18|21.24|21.16|10
1621851600000|2021-05-24 10:20:00|21.29|21.21|21.26|21.18|21.29|21.21|21.26|21.18|277
1621851900000|2021-05-24 10:25:00|||||||||12
1621852200000|2021-05-24 10:30:00|||||||||5
1621853100000|2021-05-24 10:45:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1621853400000|2021-05-24 10:50:00|21.26|21.18|21.28|21.2|21.3|21.22|21.26|21.18|26
1621853700000|2021-05-24 10:55:00|21.3|21.22|21.26|21.18|21.3|21.22|21.25|21.17|82
1621854000000|2021-05-24 11:00:00|21.3|21.22|21.25|21.17|21.3|21.22|21.25|21.17|108
1621854300000|2021-05-24 11:05:00|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|49
1621854600000|2021-05-24 11:10:00|21.26|21.18|21.26|21.18|21.26|21.18|21.25|21.17|0
1621854900000|2021-05-24 11:15:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|100
1621855200000|2021-05-24 11:20:00|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|141
1621855500000|2021-05-24 11:25:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|1
1621855800000|2021-05-24 11:30:00|21.3|21.22|21.3|21.22|21.3|21.22|21.26|21.18|16
1621856100000|2021-05-24 11:35:00|||||||||3
1621856400000|2021-05-24 11:40:00|||||||||7
1621856700000|2021-05-24 11:45:00|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|2
1621857000000|2021-05-24 11:50:00|21.26|21.18|21.28|21.2|21.3|21.22|21.25|21.17|31
1621857300000|2021-05-24 11:55:00|21.26|21.18|21.26|21.18|21.28|21.2|21.26|21.18|129
1621857600000|2021-05-24 12:00:00|21.23|21.15|21.21|21.13|21.24|21.16|21.21|21.13|10
1621857900000|2021-05-24 12:05:00|||||||||61
1621858200000|2021-05-24 12:10:00|21.23|21.15|21.26|21.18|21.26|21.18|21.23|21.15|45
1621858500000|2021-05-24 12:15:00|21.31|21.23|21.26|21.18|21.31|21.23|21.26|21.18|164
1621859100000|2021-05-24 12:25:00|||||||||3
1621859400000|2021-05-24 12:30:00|21.22|21.14|21.21|21.13|21.23|21.15|21.21|21.13|33
1621859700000|2021-05-24 12:35:00|21.19|21.11|21.19|21.11|21.21|21.13|21.17|21.09|11
1621860000000|2021-05-24 12:40:00|21.17|21.09|21.13|21.05|21.17|21.09|21.13|21.05|18
1621860900000|2021-05-24 12:55:00|||||||||40
1621861200000|2021-05-24 13:00:00|21.09|21.01|21.04|20.96|21.09|21.01|21.04|20.96|117
1621861500000|2021-05-24 13:05:00|21.06|20.98|21.01|20.93|21.08|21|20.99|20.91|262
1621861800000|2021-05-24 13:10:00|21.03|20.95|21.04|20.96|21.05|20.97|21.03|20.95|0
1621862100000|2021-05-24 13:15:00|21.05|20.97|21.08|21|21.08|21|21.01|20.93|132
1621862400000|2021-05-24 13:20:00|21.06|20.98|21.06|20.98|21.08|21|21.05|20.97|18
1621862700000|2021-05-24 13:25:00|21.08|21|21.08|21|21.08|21|21.06|20.98|28
1621863000000|2021-05-24 13:30:00|21.06|20.98|21|20.92|21.09|21.01|21|20.92|209
1621863300000|2021-05-24 13:35:00|21.01|20.93|21|20.92|21.01|20.93|20.98|20.9|58
1621863600000|2021-05-24 13:40:00|20.98|20.9|20.91|20.83|21|20.92|20.86|20.78|371
1621863900000|2021-05-24 13:45:00|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|3
1621864200000|2021-05-24 13:50:00|20.86|20.78|20.86|20.78|20.86|20.78|20.84|20.76|93
1621864500000|2021-05-24 13:55:00|20.84|20.76|20.86|20.78|20.87|20.79|20.84|20.76|8
1621864800000|2021-05-24 14:00:00|20.82|20.74|20.81|20.73|20.86|20.78|20.81|20.73|46
1621865100000|2021-05-24 14:05:00|20.83|20.75|20.77|20.69|20.86|20.78|20.76|20.68|97
1621865400000|2021-05-24 14:10:00|20.76|20.68|20.76|20.68|20.81|20.73|20.72|20.64|151
1621865700000|2021-05-24 14:15:00|20.74|20.66|20.72|20.64|20.76|20.68|20.68|20.6|152
1621866000000|2021-05-24 14:20:00|20.68|20.6|20.77|20.69|20.78|20.7|20.68|20.6|56
1621866300000|2021-05-24 14:25:00|20.81|20.73|20.78|20.7|20.82|20.74|20.77|20.69|170
1621866600000|2021-05-24 14:30:00|20.77|20.69|20.73|20.65|20.78|20.7|20.73|20.65|114
1621866900000|2021-05-24 14:35:00|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|93
1621867200000|2021-05-24 14:40:00|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|158
1621867500000|2021-05-24 14:45:00|20.73|20.65|20.69|20.61|20.73|20.65|20.69|20.61|61
1621867800000|2021-05-24 14:50:00|20.68|20.6|20.66|20.58|20.69|20.61|20.66|20.58|22
1621868100000|2021-05-24 14:55:00|20.68|20.6|20.71|20.63|20.73|20.65|20.64|20.56|263
1621868400000|2021-05-24 15:00:00|20.69|20.61|20.73|20.65|20.73|20.65|20.64|20.56|273
1621868700000|2021-05-24 15:05:00|20.71|20.63|20.73|20.65|20.73|20.65|20.68|20.6|198
1621869000000|2021-05-24 15:10:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|44
1621869300000|2021-05-24 15:15:00|20.7|20.62|20.63|20.55|20.72|20.64|20.63|20.55|41
1621869600000|2021-05-24 15:20:00|20.66|20.58|20.64|20.56|20.66|20.58|20.63|20.55|67
1621869900000|2021-05-24 15:25:00|20.63|20.55|20.58|20.5|20.64|20.56|20.58|20.5|364
1621870200000|2021-05-24 15:30:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|363
1621870500000|2021-05-24 15:35:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|90
1621870800000|2021-05-24 15:40:00|||||||||1
1621871100000|2021-05-24 15:45:00|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|55
1621871400000|2021-05-24 15:50:00|||||||||3
1621871700000|2021-05-24 15:55:00|||||||||40
1621872000000|2021-05-24 16:00:00|20.44|20.36|20.46|20.38|20.46|20.38|20.41|20.33|14
1621872300000|2021-05-24 16:05:00|||||||||9
1621872600000|2021-05-24 16:10:00|||||||||41
1621872900000|2021-05-24 16:15:00|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1621873500000|2021-05-24 16:25:00|20.51|20.43|20.51|20.43|20.55|20.47|20.51|20.43|68
1621873800000|2021-05-24 16:30:00|20.5|20.42|20.55|20.47|20.55|20.47|20.5|20.42|61
1621874100000|2021-05-24 16:35:00|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|4
1621874400000|2021-05-24 16:40:00|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|0
1621874700000|2021-05-24 16:45:00|20.46|20.38|20.46|20.38|20.51|20.43|20.46|20.38|6
1621875300000|2021-05-24 16:55:00|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1621875600000|2021-05-24 17:00:00|20.44|20.36|20.46|20.38|20.46|20.38|20.42|20.34|3
1621875900000|2021-05-24 17:05:00|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|26
1621876200000|2021-05-24 17:10:00|20.51|20.43|20.51|20.43|20.53|20.45|20.49|20.41|0
1621876500000|2021-05-24 17:15:00|20.49|20.41|20.49|20.41|20.51|20.43|20.48|20.4|0
1621876800000|2021-05-24 17:20:00|20.48|20.4|20.46|20.38|20.51|20.43|20.46|20.38|20
1621877100000|2021-05-24 17:25:00|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|1
1621877400000|2021-05-24 17:30:00|||||||||6
1621877700000|2021-05-24 17:35:00|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1621878000000|2021-05-24 17:40:00|20.48|20.4|20.48|20.4|20.5|20.42|20.46|20.38|4
1621878600000|2021-05-24 17:50:00|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|1
1621879200000|2021-05-24 18:00:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621879800000|2021-05-24 18:10:00|20.45|20.37|20.41|20.33|20.46|20.38|20.41|20.33|6
1621880100000|2021-05-24 18:15:00|||||||||5
1621880400000|2021-05-24 18:20:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|14
1621880700000|2021-05-24 18:25:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1621881000000|2021-05-24 18:30:00|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1621881300000|2021-05-24 18:35:00|||||||||1
1621881600000|2021-05-24 18:40:00|20.4|20.32|20.4|20.32|20.41|20.33|20.4|20.32|0
1621881900000|2021-05-24 18:45:00|20.38|20.3|20.38|20.3|20.39|20.31|20.38|20.3|1
1621882200000|2021-05-24 18:50:00|20.4|20.32|20.45|20.37|20.45|20.37|20.4|20.32|13
1621882500000|2021-05-24 18:55:00|20.43|20.35|20.44|20.36|20.46|20.38|20.43|20.35|1
1621882800000|2021-05-24 19:00:00|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1621883100000|2021-05-24 19:05:00|20.43|20.35|20.39|20.31|20.44|20.36|20.38|20.3|0
1621883400000|2021-05-24 19:10:00|20.38|20.3|20.38|20.3|20.39|20.31|20.36|20.28|1
1621883700000|2021-05-24 19:15:00|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1621884000000|2021-05-24 19:20:00|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|0
1621884300000|2021-05-24 19:25:00|20.4|20.32|20.45|20.37|20.46|20.38|20.4|20.32|0
1621884600000|2021-05-24 19:30:00|20.46|20.38|20.45|20.37|20.5|20.42|20.45|20.37|4
1621884900000|2021-05-24 19:35:00|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1621885200000|2021-05-24 19:40:00|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1621885500000|2021-05-24 19:45:00|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|2
1621885800000|2021-05-24 19:50:00|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1621886100000|2021-05-24 19:55:00|20.46|20.38|20.6|20.35|20.6|20.46|20.46|20.33|36
1621901700000|2021-05-25 00:15:00|20.76|20.46|20.72|20.42|20.76|20.46|20.72|20.42|0
1621902000000|2021-05-25 00:20:00|20.71|20.46|20.76|20.46|20.76|20.46|20.71|20.41|0
1621902300000|2021-05-25 00:25:00|20.78|20.51|20.78|20.48|20.85|20.55|20.76|20.46|0
1621902600000|2021-05-25 00:30:00|20.8|20.5|20.8|20.55|20.81|20.55|20.76|20.46|0
1621902900000|2021-05-25 00:35:00|20.78|20.5|20.76|20.46|20.8|20.55|20.76|20.46|0
1621903200000|2021-05-25 00:40:00|20.71|20.41|20.71|20.41|20.72|20.42|20.71|20.41|0
1621903500000|2021-05-25 00:45:00|20.68|20.38|20.72|20.47|20.76|20.47|20.66|20.38|0
1621903800000|2021-05-25 00:50:00||20.42||20.42||20.47||20.42|0
1621904100000|2021-05-25 00:55:00||20.47||20.42||20.47||20.42|0
1621904400000|2021-05-25 01:00:00|20.71|20.41|20.67|20.37|20.72|20.42|20.67|20.37|0
1621904700000|2021-05-25 01:05:00||20.42||20.37||20.42||20.37|0
1621905000000|2021-05-25 01:10:00|20.63|20.38|20.62|20.37|20.67|20.38|20.62|20.37|0
1621905300000|2021-05-25 01:15:00|20.67|20.42|20.67|20.42|20.71|20.42|20.67|20.37|0
1621905600000|2021-05-25 01:20:00|20.72|20.47|20.72|20.42|20.76|20.47|20.72|20.42|0
1621905900000|2021-05-25 01:25:00|20.67|20.4|20.72|20.42|20.72|20.47|20.65|20.4|0
1621906200000|2021-05-25 01:30:00|20.7|20.47|20.72|20.42|20.72|20.47|20.7|20.42|0
1621907100000|2021-05-25 01:45:00|20.67|20.47|20.67|20.37|20.67|20.47|20.67|20.37|0
1621907400000|2021-05-25 01:50:00|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1621908000000|2021-05-25 02:00:00|20.69|20.39|20.71|20.41|20.71|20.41|20.69|20.39|0
1621908300000|2021-05-25 02:05:00|20.69|20.39|20.71|20.41|20.71|20.41|20.69|20.39|0
1621908600000|2021-05-25 02:10:00|20.69|20.39|20.71|20.41|20.71|20.41|20.69|20.39|0
1621908900000|2021-05-25 02:15:00|20.74|20.44|20.69|20.39|20.74|20.44|20.69|20.39|0
1621909200000|2021-05-25 02:20:00|20.71|20.41|20.74|20.44|20.76|20.46|20.71|20.41|0
1621909500000|2021-05-25 02:25:00|20.76|20.46|20.74|20.44|20.76|20.46|20.74|20.44|0
1621909800000|2021-05-25 02:30:00|20.76|20.46|20.76|20.46|20.76|20.46|20.74|20.44|0
1621910400000|2021-05-25 02:40:00|20.74|20.44|20.74|20.44|20.76|20.46|20.74|20.44|0
1621910700000|2021-05-25 02:45:00|20.76|20.46|20.74|20.44|20.76|20.46|20.74|20.44|0
1621911000000|2021-05-25 02:50:00|20.76|20.46|20.74|20.44|20.76|20.46|20.74|20.44|0
1621911600000|2021-05-25 03:00:00|20.76|20.46|20.74|20.44|20.76|20.46|20.74|20.44|0
1621911900000|2021-05-25 03:05:00|20.76|20.46|20.74|20.44|20.76|20.46|20.74|20.44|0
1621912200000|2021-05-25 03:10:00|20.72|20.42|20.71|20.41|20.72|20.42|20.69|20.39|0
1621912500000|2021-05-25 03:15:00|20.69|20.39|20.71|20.41|20.71|20.41|20.69|20.39|0
1621912800000|2021-05-25 03:20:00|20.69|20.39|20.71|20.41|20.71|20.41|20.69|20.39|0
1621913100000|2021-05-25 03:25:00|20.69|20.39|20.71|20.41|20.71|20.41|20.69|20.39|1
1621914900000|2021-05-25 03:55:00|20.69|20.39|20.71|20.41|20.71|20.41|20.69|20.39|0
1621917000000|2021-05-25 04:30:00|20.69|20.39|20.66|20.36|20.69|20.39|20.66|20.36|0
1621917300000|2021-05-25 04:35:00|20.67|20.37|20.66|20.36|20.68|20.38|20.66|20.36|0
1621919100000|2021-05-25 05:05:00|20.64|20.34|20.66|20.36|20.66|20.36|20.63|20.33|0
1621920000000|2021-05-25 05:20:00|20.65|20.35|20.63|20.33|20.66|20.37|20.62|20.33|0
1621920300000|2021-05-25 05:25:00|20.58|20.32|20.63|20.33|20.63|20.37|20.58|20.32|0
1621922100000|2021-05-25 05:55:00|20.61|20.31|20.62|20.32|20.63|20.33|20.61|20.31|0
1621922400000|2021-05-25 06:00:00|20.57|20.3|20.36|20.28|20.57|20.34|20.31|20.23|75
1621922700000|2021-05-25 06:05:00|20.35|20.27|20.36|20.28|20.36|20.28|20.34|20.26|5
1621923000000|2021-05-25 06:10:00|20.35|20.27|20.33|20.25|20.36|20.28|20.33|20.25|27
1621923300000|2021-05-25 06:15:00|20.31|20.23|20.35|20.27|20.35|20.27|20.3|20.22|19
1621923600000|2021-05-25 06:20:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|11
1621923900000|2021-05-25 06:25:00|20.38|20.3|20.37|20.29|20.4|20.32|20.37|20.29|0
1621924200000|2021-05-25 06:30:00|20.38|20.3|20.44|20.36|20.44|20.36|20.37|20.29|30
1621924800000|2021-05-25 06:40:00|20.39|20.31|20.39|20.31|20.39|20.31|20.37|20.29|30
1621925100000|2021-05-25 06:45:00|20.37|20.29|20.35|20.27|20.39|20.31|20.35|20.27|11
1621925400000|2021-05-25 06:50:00|20.37|20.29|20.35|20.27|20.39|20.31|20.35|20.27|11
1621925700000|2021-05-25 06:55:00|20.37|20.29|20.39|20.31|20.39|20.31|20.35|20.27|132
1621926000000|2021-05-25 07:00:00|20.4|20.32|20.38|20.3|20.41|20.33|20.33|20.25|587
1621926300000|2021-05-25 07:05:00|20.37|20.29|20.37|20.29|20.41|20.33|20.33|20.25|83
1621926600000|2021-05-25 07:10:00|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|0
1621926900000|2021-05-25 07:15:00|20.33|20.25|20.43|20.35|20.46|20.38|20.33|20.25|230
1621927200000|2021-05-25 07:20:00|20.41|20.33|20.43|20.35|20.43|20.35|20.38|20.3|3
1621927500000|2021-05-25 07:25:00|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|56
1621927800000|2021-05-25 07:30:00|20.46|20.38|20.43|20.35|20.46|20.38|20.43|20.35|240
1621928100000|2021-05-25 07:35:00|20.44|20.36|20.43|20.35|20.48|20.4|20.43|20.35|423
1621928400000|2021-05-25 07:40:00|20.44|20.36|20.48|20.4|20.48|20.4|20.43|20.35|130
1621928700000|2021-05-25 07:45:00|20.46|20.38|20.44|20.36|20.48|20.4|20.44|20.36|4
1621929000000|2021-05-25 07:50:00|20.46|20.38|20.46|20.38|20.48|20.4|20.44|20.36|17
1621929300000|2021-05-25 07:55:00|20.44|20.36|20.44|20.36|20.48|20.4|20.44|20.36|7
1621929600000|2021-05-25 08:00:00|20.43|20.35|20.46|20.38|20.46|20.38|20.38|20.3|84
1621929900000|2021-05-25 08:05:00|20.47|20.39|20.43|20.35|20.47|20.39|20.41|20.33|1
1621930200000|2021-05-25 08:10:00|20.38|20.3|20.41|20.33|20.43|20.35|20.38|20.3|369
1621930500000|2021-05-25 08:15:00|20.46|20.38|20.5|20.42|20.5|20.42|20.46|20.38|129
1621930800000|2021-05-25 08:20:00|20.48|20.4|20.46|20.38|20.5|20.42|20.46|20.38|6
1621931100000|2021-05-25 08:25:00|20.43|20.35|20.43|20.35|20.46|20.38|20.42|20.34|53
1621931400000|2021-05-25 08:30:00|20.42|20.34|20.38|20.3|20.43|20.35|20.38|20.3|74
1621931700000|2021-05-25 08:35:00|20.41|20.33|20.41|20.33|20.45|20.37|20.38|20.3|35
1621932000000|2021-05-25 08:40:00|20.42|20.34|20.46|20.38|20.46|20.38|20.41|20.33|27
1621932300000|2021-05-25 08:45:00|20.45|20.37|20.45|20.37|20.46|20.38|20.43|20.35|10
1621932600000|2021-05-25 08:50:00|20.46|20.38|20.46|20.38|20.46|20.38|20.42|20.34|22
1621932900000|2021-05-25 08:55:00|20.45|20.37|20.45|20.37|20.46|20.38|20.43|20.35|125
1621933200000|2021-05-25 09:00:00|20.43|20.35|20.41|20.33|20.46|20.38|20.41|20.33|32
1621933500000|2021-05-25 09:05:00|20.42|20.34|20.43|20.35|20.48|20.4|20.42|20.34|87
1621933800000|2021-05-25 09:10:00|20.45|20.37|20.41|20.33|20.46|20.38|20.41|20.33|0
1621934100000|2021-05-25 09:15:00|20.45|20.37|20.43|20.35|20.45|20.37|20.41|20.33|14
1621934400000|2021-05-25 09:20:00|20.45|20.37|20.45|20.37|20.46|20.38|20.43|20.35|4
1621934700000|2021-05-25 09:25:00|20.46|20.38|20.45|20.37|20.48|20.4|20.45|20.37|19
1621935000000|2021-05-25 09:30:00|20.43|20.35|20.45|20.37|20.45|20.37|20.41|20.33|60
1621935900000|2021-05-25 09:45:00|20.5|20.42|20.48|20.4|20.5|20.42|20.45|20.37|34
1621936200000|2021-05-25 09:50:00|20.45|20.37|20.48|20.4|20.5|20.42|20.45|20.37|46
1621936500000|2021-05-25 09:55:00|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|5
1621936800000|2021-05-25 10:00:00|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1621937100000|2021-05-25 10:05:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|191
1621937400000|2021-05-25 10:10:00|20.47|20.39|20.5|20.42|20.5|20.42|20.46|20.38|27
1621937700000|2021-05-25 10:15:00|20.51|20.43|20.53|20.45|20.55|20.47|20.5|20.42|20
1621938000000|2021-05-25 10:20:00|20.55|20.47|20.52|20.44|20.55|20.47|20.51|20.43|3
1621938300000|2021-05-25 10:25:00|20.53|20.45|20.52|20.44|20.53|20.45|20.51|20.43|1
1621938600000|2021-05-25 10:30:00|20.55|20.47|20.55|20.47|20.55|20.47|20.53|20.45|19
1621938900000|2021-05-25 10:35:00|20.52|20.44|20.51|20.43|20.52|20.44|20.5|20.42|4
1621939200000|2021-05-25 10:40:00|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|7
1621939500000|2021-05-25 10:45:00|20.52|20.44|20.52|20.44|20.52|20.44|20.51|20.43|4
1621939800000|2021-05-25 10:50:00|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|39
1621940400000|2021-05-25 11:00:00|||||||||2
1621940700000|2021-05-25 11:05:00|20.53|20.45|20.5|20.42|20.55|20.47|20.5|20.42|93
1621941300000|2021-05-25 11:15:00|||||||||5
1621941600000|2021-05-25 11:20:00|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|111
1621941900000|2021-05-25 11:25:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1621942200000|2021-05-25 11:30:00|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|101
1621942500000|2021-05-25 11:35:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|30
1621942800000|2021-05-25 11:40:00|20.62|20.54|20.6|20.52|20.65|20.57|20.6|20.52|89
1621943100000|2021-05-25 11:45:00|20.59|20.51|20.62|20.54|20.62|20.54|20.59|20.51|75
1621943400000|2021-05-25 11:50:00|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|15
1621943700000|2021-05-25 11:55:00|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|26
1621944300000|2021-05-25 12:05:00|||||||||5
1621944600000|2021-05-25 12:10:00|||||||||2
1621944900000|2021-05-25 12:15:00|20.59|20.51|20.59|20.51|20.6|20.52|20.57|20.49|133
1621945200000|2021-05-25 12:20:00|20.58|20.5|20.55|20.47|20.6|20.52|20.55|20.47|6
1621945500000|2021-05-25 12:25:00|20.56|20.48|20.55|20.47|20.6|20.52|20.55|20.47|9
1621946100000|2021-05-25 12:35:00|||||||||56
1621946400000|2021-05-25 12:40:00|||||||||3
1621947000000|2021-05-25 12:50:00|||||||||25
1621947300000|2021-05-25 12:55:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|121
1621947600000|2021-05-25 13:00:00|||||||||71
1621947900000|2021-05-25 13:05:00|||||||||59
1621948200000|2021-05-25 13:10:00|20.54|20.46|20.51|20.43|20.54|20.46|20.51|20.43|116
1621948500000|2021-05-25 13:15:00|20.56|20.48|20.54|20.46|20.56|20.48|20.52|20.44|105
1621948800000|2021-05-25 13:20:00|20.52|20.44|20.51|20.43|20.52|20.44|20.47|20.39|16
1621949100000|2021-05-25 13:25:00|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|33
1621949400000|2021-05-25 13:30:00|20.52|20.44|20.56|20.48|20.56|20.48|20.49|20.41|87
1621949700000|2021-05-25 13:35:00|20.53|20.45|20.51|20.43|20.56|20.48|20.49|20.41|90
1621950000000|2021-05-25 13:40:00|20.47|20.39|20.44|20.36|20.49|20.41|20.42|20.34|107
1621950300000|2021-05-25 13:45:00|20.47|20.39|20.51|20.43|20.52|20.44|20.45|20.37|50
1621950600000|2021-05-25 13:50:00|20.54|20.46|20.59|20.51|20.69|20.61|20.51|20.43|644
1621950900000|2021-05-25 13:55:00|20.57|20.49|20.66|20.58|20.68|20.6|20.54|20.46|256
1621951200000|2021-05-25 14:00:00|20.65|20.57|20.66|20.58|20.73|20.65|20.61|20.53|145
1621951500000|2021-05-25 14:05:00|20.64|20.56|20.68|20.6|20.68|20.6|20.64|20.56|277
1621951800000|2021-05-25 14:10:00|20.66|20.58|20.66|20.58|20.73|20.65|20.64|20.56|859
1621952100000|2021-05-25 14:15:00|20.64|20.56|20.48|20.4|20.66|20.58|20.48|20.4|948
1621952400000|2021-05-25 14:20:00|20.47|20.39|20.44|20.36|20.48|20.4|20.43|20.35|1204
1621952700000|2021-05-25 14:25:00|20.43|20.35|20.36|20.28|20.45|20.37|20.36|20.28|955
1621953000000|2021-05-25 14:30:00|20.37|20.29|20.46|20.38|20.46|20.38|20.34|20.26|927
1621953300000|2021-05-25 14:35:00|20.45|20.37|20.43|20.35|20.5|20.42|20.41|20.33|775
1621953600000|2021-05-25 14:40:00|20.41|20.33|20.41|20.33|20.46|20.38|20.41|20.33|67
1621953900000|2021-05-25 14:45:00|||||||||71
1621954200000|2021-05-25 14:50:00|||||||||14
1621954500000|2021-05-25 14:55:00|20.37|20.29|20.36|20.28|20.38|20.3|20.36|20.28|62
1621954800000|2021-05-25 15:00:00|20.34|20.26|20.45|20.37|20.5|20.42|20.34|20.26|609
1621955100000|2021-05-25 15:05:00|20.46|20.38|20.45|20.37|20.5|20.42|20.45|20.37|109
1621955400000|2021-05-25 15:10:00|20.48|20.4|20.4|20.32|20.48|20.4|20.38|20.3|163
1621955700000|2021-05-25 15:15:00|20.43|20.35|20.48|20.4|20.5|20.42|20.43|20.35|183
1621956000000|2021-05-25 15:20:00|20.45|20.37|20.45|20.37|20.49|20.41|20.45|20.37|96
1621956300000|2021-05-25 15:25:00|20.46|20.38|20.52|20.44|20.54|20.46|20.45|20.37|150
1621956600000|2021-05-25 15:30:00|20.5|20.42|20.6|20.52|20.66|20.58|20.49|20.41|253
1621956900000|2021-05-25 15:35:00|20.59|20.51|20.63|20.55|20.65|20.57|20.57|20.49|68
1621957200000|2021-05-25 15:40:00|20.64|20.56|20.57|20.49|20.65|20.57|20.57|20.49|35
1621957500000|2021-05-25 15:45:00|20.54|20.46|20.57|20.49|20.57|20.49|20.52|20.44|170
1621957800000|2021-05-25 15:50:00|20.55|20.47|20.54|20.46|20.6|20.52|20.54|20.46|30
1621958100000|2021-05-25 15:55:00|20.53|20.45|20.49|20.41|20.54|20.46|20.47|20.39|20
1621958400000|2021-05-25 16:00:00|20.45|20.37|20.45|20.37|20.49|20.41|20.44|20.36|2
1621958700000|2021-05-25 16:05:00|20.47|20.39|20.45|20.37|20.5|20.42|20.42|20.34|49
1621959000000|2021-05-25 16:10:00|20.42|20.34|20.44|20.36|20.47|20.39|20.39|20.31|19
1621959300000|2021-05-25 16:15:00|20.45|20.37|20.45|20.37|20.45|20.37|20.44|20.36|15
1621959600000|2021-05-25 16:20:00|20.44|20.36|20.47|20.39|20.5|20.42|20.42|20.34|20
1621959900000|2021-05-25 16:25:00|20.48|20.4|20.48|20.4|20.5|20.42|20.45|20.37|4
1621960200000|2021-05-25 16:30:00|20.47|20.39|20.43|20.35|20.48|20.4|20.4|20.32|9
1621960500000|2021-05-25 16:35:00|20.45|20.37|20.46|20.38|20.5|20.42|20.43|20.35|4
1621960800000|2021-05-25 16:40:00|20.45|20.37|20.41|20.33|20.48|20.4|20.4|20.32|0
1621961100000|2021-05-25 16:45:00|20.4|20.32|20.43|20.35|20.43|20.35|20.38|20.3|0
1621961400000|2021-05-25 16:50:00|20.45|20.37|20.43|20.35|20.46|20.38|20.41|20.33|1
1621961700000|2021-05-25 16:55:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|13
1621962000000|2021-05-25 17:00:00|20.46|20.38|20.6|20.52|20.6|20.52|20.46|20.38|0
1621962300000|2021-05-25 17:05:00|20.62|20.54|20.56|20.48|20.63|20.55|20.53|20.45|0
1621962600000|2021-05-25 17:10:00|20.58|20.5|20.51|20.43|20.58|20.5|20.5|20.42|1
1621962900000|2021-05-25 17:15:00|20.53|20.45|20.51|20.43|20.53|20.45|20.46|20.38|4
1621963200000|2021-05-25 17:20:00|20.5|20.42|20.44|20.36|20.51|20.43|20.44|20.36|0
1621963500000|2021-05-25 17:25:00|20.46|20.38|20.46|20.38|20.48|20.4|20.43|20.35|1
1621963800000|2021-05-25 17:30:00|20.45|20.37|20.46|20.38|20.48|20.4|20.43|20.35|0
1621964100000|2021-05-25 17:35:00|20.47|20.39|20.46|20.38|20.5|20.42|20.45|20.37|0
1621964400000|2021-05-25 17:40:00|20.47|20.39|20.52|20.44|20.56|20.48|20.46|20.38|1
1621964700000|2021-05-25 17:45:00|20.51|20.43|20.48|20.4|20.52|20.44|20.47|20.39|0
1621965000000|2021-05-25 17:50:00|20.5|20.42|20.55|20.47|20.55|20.47|20.5|20.42|0
1621965300000|2021-05-25 17:55:00|20.53|20.45|20.55|20.47|20.55|20.47|20.5|20.42|13
1621965600000|2021-05-25 18:00:00|20.53|20.45|20.6|20.52|20.6|20.52|20.51|20.43|6
1621965900000|2021-05-25 18:05:00|20.58|20.5|20.55|20.47|20.6|20.52|20.55|20.47|3
1621966200000|2021-05-25 18:10:00|20.56|20.48|20.55|20.47|20.6|20.52|20.52|20.44|32
1621966500000|2021-05-25 18:15:00|20.57|20.49|20.62|20.54|20.62|20.54|20.55|20.47|4
1621966800000|2021-05-25 18:20:00|20.64|20.56|20.65|20.57|20.65|20.57|20.6|20.52|1
1621967100000|2021-05-25 18:25:00|20.64|20.56|20.63|20.55|20.65|20.57|20.6|20.52|0
1621967400000|2021-05-25 18:30:00|20.62|20.54|20.65|20.57|20.65|20.57|20.6|20.52|5
1621967700000|2021-05-25 18:35:00|20.64|20.56|20.57|20.49|20.64|20.56|20.55|20.47|0
1621968000000|2021-05-25 18:40:00|20.55|20.47|20.55|20.47|20.58|20.5|20.51|20.43|1
1621968300000|2021-05-25 18:45:00|20.56|20.48|20.58|20.5|20.6|20.52|20.55|20.47|0
1621968600000|2021-05-25 18:50:00|20.6|20.52|20.6|20.52|20.65|20.57|20.58|20.5|0
1621968900000|2021-05-25 18:55:00|20.62|20.54|20.62|20.54|20.65|20.57|20.6|20.52|1
1621969200000|2021-05-25 19:00:00|20.63|20.55|20.8|20.72|20.81|20.73|20.62|20.54|3
1621969500000|2021-05-25 19:05:00|20.77|20.69|20.8|20.72|20.8|20.72|20.75|20.67|16
1621969800000|2021-05-25 19:10:00|20.79|20.71|20.77|20.69|20.81|20.73|20.75|20.67|7
1621970100000|2021-05-25 19:15:00|20.75|20.67|20.7|20.62|20.77|20.69|20.7|20.62|29
1621970400000|2021-05-25 19:20:00|20.69|20.61|20.63|20.55|20.7|20.62|20.6|20.52|4
1621970700000|2021-05-25 19:25:00|20.6|20.52|20.6|20.52|20.6|20.52|20.58|20.5|0
1621971000000|2021-05-25 19:30:00|20.63|20.55|20.7|20.62|20.72|20.64|20.63|20.55|0
1621971300000|2021-05-25 19:35:00|20.72|20.64|20.58|20.5|20.72|20.64|20.55|20.47|4
1621971600000|2021-05-25 19:40:00|20.6|20.52|20.56|20.48|20.6|20.52|20.54|20.46|2
1621971900000|2021-05-25 19:45:00|20.57|20.49|20.54|20.46|20.57|20.49|20.51|20.43|0
1621972200000|2021-05-25 19:50:00|20.56|20.48|20.59|20.51|20.7|20.62|20.54|20.46|2
1621972500000|2021-05-25 19:55:00|20.58|20.5|20.5|20.25|20.6|20.5|20.39|20.25|24
1621988100000|2021-05-26 00:15:00|20.33|20.26|20.34|20.26|20.34|20.26|20.33|20.25|0
1621988400000|2021-05-26 00:20:00|20.35|20.27|20.38|20.3|20.38|20.3|20.35|20.27|7
1621989600000|2021-05-26 00:40:00|20.45|20.2|20.33|20.25|20.45|20.25|20.33|20.2|0
1621989900000|2021-05-26 00:45:00|20.3|20.22|20.33|20.25|20.33|20.25|20.3|20.22|7
1621991100000|2021-05-26 01:05:00|20.3|20.22|20.33|20.25|20.33|20.25|20.3|20.22|0
1621992300000|2021-05-26 01:25:00|20.3|20.22|20.33|20.25|20.6|20.3|20.3|20.22|7
1621992600000|2021-05-26 01:30:00|20.31|20.23|20.43|20.18|20.43|20.25|20.31|20.16|0
1621992900000|2021-05-26 01:35:00|20.33|20.25|20.31|20.23|20.43|20.25|20.31|20.18|0
1621993200000|2021-05-26 01:40:00|20.32|20.24|20.32|20.24|20.43|20.25|20.32|20.18|0
1621993500000|2021-05-26 01:45:00|20.42|20.17|20.42|20.17|20.42|20.17|20.42|20.17|7
1621993800000|2021-05-26 01:50:00|20.44|20.19|20.42|20.17|20.44|20.19|20.42|20.17|0
1621994100000|2021-05-26 01:55:00|20.43|20.18|20.45|20.2|20.45|20.2|20.43|20.18|0
1621995000000|2021-05-26 02:10:00|20.43|20.18|20.44|20.19|20.45|20.2|20.42|20.17|0
1621995300000|2021-05-26 02:15:00|20.45|20.2|20.43|20.18|20.45|20.2|20.43|20.18|0
1621995600000|2021-05-26 02:20:00|20.45|20.2|20.43|20.18|20.45|20.2|20.43|20.18|0
1621995900000|2021-05-26 02:25:00|20.45|20.2|20.43|20.18|20.45|20.2|20.42|20.17|0
1621996800000|2021-05-26 02:40:00|20.42|20.17|20.42|20.17|20.43|20.18|20.42|20.17|8
1621997100000|2021-05-26 02:45:00|20.32|20.24|20.42|20.17|20.42|20.24|20.32|20.17|0
1621997700000|2021-05-26 02:55:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1622000100000|2021-05-26 03:35:00|20.42|20.17|20.32|20.24|20.42|20.24|20.32|20.17|0
1622001000000|2021-05-26 03:50:00|||||||||1
1622001600000|2021-05-26 04:00:00|20.42|20.17|20.42|20.17|20.42|20.24|20.32|20.17|0
1622002500000|2021-05-26 04:15:00|20.32|20.24|20.42|20.17|20.42|20.24|20.32|20.17|0
1622005500000|2021-05-26 05:05:00|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1622006700000|2021-05-26 05:25:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1622007000000|2021-05-26 05:30:00|20.31|20.23|20.32|20.24|20.32|20.24|20.29|20.21|0
1622008200000|2021-05-26 05:50:00|20.3|20.22|20.27|20.19|20.3|20.22|20.27|20.19|6
1622008500000|2021-05-26 05:55:00|20.29|20.21|20.29|20.21|20.29|20.21|20.27|20.19|0
1622008800000|2021-05-26 06:00:00|20.24|20.16|20.28|20.2|20.28|20.2|20.22|20.14|26
1622009100000|2021-05-26 06:05:00|20.32|20.24|20.32|20.24|20.37|20.29|20.32|20.24|42
1622009400000|2021-05-26 06:10:00|||||||||1
1622009700000|2021-05-26 06:15:00|||||||||1
1622010000000|2021-05-26 06:20:00|20.28|20.2|20.32|20.24|20.32|20.24|20.28|20.2|2
1622010300000|2021-05-26 06:25:00|||||||||1
1622010600000|2021-05-26 06:30:00|||||||||4
1622010900000|2021-05-26 06:35:00|20.25|20.17|20.23|20.15|20.25|20.17|20.22|20.14|26
1622011200000|2021-05-26 06:40:00|20.22|20.14|20.18|20.1|20.22|20.14|20.17|20.09|12
1622011500000|2021-05-26 06:45:00|20.17|20.09|20.15|20.07|20.18|20.1|20.13|20.05|4
1622011800000|2021-05-26 06:50:00|20.18|20.1|20.12|20.04|20.18|20.1|20.1|20.02|43
1622012100000|2021-05-26 06:55:00|20.13|20.05|20.17|20.09|20.17|20.09|20.1|20.02|28
1622012400000|2021-05-26 07:00:00|20.18|20.1|20.15|20.07|20.28|20.2|20.13|20.05|41
1622012700000|2021-05-26 07:05:00|20.14|20.06|20.18|20.1|20.18|20.1|20.1|20.02|93
1622013000000|2021-05-26 07:10:00|20.2|20.12|20.18|20.1|20.23|20.15|20.16|20.08|77
1622013300000|2021-05-26 07:15:00|20.22|20.14|20.22|20.14|20.27|20.19|20.18|20.1|164
1622013600000|2021-05-26 07:20:00|20.23|20.15|20.18|20.1|20.31|20.23|20.18|20.1|145
1622013900000|2021-05-26 07:25:00|20.2|20.12|20.22|20.14|20.25|20.17|20.18|20.1|6
1622014200000|2021-05-26 07:30:00|20.2|20.12|20.16|20.08|20.2|20.12|20.14|20.06|121
1622014500000|2021-05-26 07:35:00|20.17|20.09|20.22|20.14|20.27|20.19|20.17|20.09|370
1622014800000|2021-05-26 07:40:00|20.24|20.16|20.24|20.16|20.25|20.17|20.22|20.14|159
1622015100000|2021-05-26 07:45:00|20.22|20.14|20.25|20.17|20.25|20.17|20.22|20.14|38
1622015400000|2021-05-26 07:50:00|20.23|20.15|20.27|20.19|20.32|20.24|20.23|20.15|9
1622015700000|2021-05-26 07:55:00|20.23|20.15|20.23|20.15|20.27|20.19|20.23|20.15|89
1622016000000|2021-05-26 08:00:00|20.25|20.17|20.23|20.15|20.27|20.19|20.23|20.15|32
1622016300000|2021-05-26 08:05:00|20.22|20.14|20.18|20.1|20.22|20.14|20.15|20.07|131
1622016600000|2021-05-26 08:10:00|20.22|20.14|20.14|20.06|20.22|20.14|20.14|20.06|84
1622016900000|2021-05-26 08:15:00|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|52
1622017200000|2021-05-26 08:20:00|20.18|20.1|20.14|20.06|20.19|20.11|20.14|20.06|73
1622017500000|2021-05-26 08:25:00|20.15|20.07|20.19|20.11|20.19|20.11|20.14|20.06|55
1622017800000|2021-05-26 08:30:00|20.17|20.09|20.22|20.14|20.24|20.16|20.17|20.09|207
1622018100000|2021-05-26 08:35:00|20.2|20.12|20.19|20.11|20.24|20.16|20.19|20.11|139
1622018400000|2021-05-26 08:40:00|20.22|20.14|20.24|20.16|20.24|20.16|20.19|20.11|22
1622018700000|2021-05-26 08:45:00|20.23|20.15|20.24|20.16|20.29|20.21|20.19|20.11|63
1622019000000|2021-05-26 08:50:00|20.25|20.17|20.24|20.16|20.27|20.19|20.24|20.16|10
1622019300000|2021-05-26 08:55:00|20.22|20.14|20.2|20.12|20.24|20.16|20.2|20.12|35
1622019600000|2021-05-26 09:00:00|20.22|20.14|20.19|20.11|20.24|20.16|20.15|20.07|1
1622019900000|2021-05-26 09:05:00|20.17|20.09|20.15|20.07|20.19|20.11|20.15|20.07|1
1622020200000|2021-05-26 09:10:00|20.14|20.06|20.14|20.06|20.15|20.07|20.1|20.02|36
1622020500000|2021-05-26 09:15:00|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|1
1622020800000|2021-05-26 09:20:00|20.17|20.09|20.12|20.04|20.17|20.09|20.12|20.04|71
1622021100000|2021-05-26 09:25:00|20.13|20.05|20.1|20.02|20.15|20.07|20.1|20.02|33
1622021400000|2021-05-26 09:30:00|20.12|20.04|20.15|20.07|20.15|20.07|20.08|20|33
1622022000000|2021-05-26 09:40:00|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|31
1622022300000|2021-05-26 09:45:00|20.24|20.16|20.24|20.16|20.27|20.19|20.21|20.13|40
1622022600000|2021-05-26 09:50:00|20.25|20.17|20.25|20.17|20.28|20.2|20.24|20.16|128
1622022900000|2021-05-26 09:55:00|20.27|20.19|20.27|20.19|20.32|20.24|20.24|20.16|206
1622023200000|2021-05-26 10:00:00|20.29|20.21|20.27|20.19|20.31|20.23|20.25|20.17|31
1622023500000|2021-05-26 10:05:00|20.25|20.17|20.24|20.16|20.27|20.19|20.22|20.14|52
1622023800000|2021-05-26 10:10:00|20.22|20.14|20.24|20.16|20.24|20.16|20.2|20.12|26
1622024100000|2021-05-26 10:15:00|20.27|20.19|20.24|20.16|20.27|20.19|20.24|20.16|31
1622024400000|2021-05-26 10:20:00|||||||||75
1622024700000|2021-05-26 10:25:00|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|13
1622025000000|2021-05-26 10:30:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|35
1622025300000|2021-05-26 10:35:00|20.2|20.12|20.2|20.12|20.2|20.12|20.19|20.11|5
1622025600000|2021-05-26 10:40:00|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|53
1622025900000|2021-05-26 10:45:00|20.24|20.16|20.19|20.11|20.24|20.16|20.19|20.11|280
1622026200000|2021-05-26 10:50:00|20.2|20.12|20.24|20.16|20.24|20.16|20.2|20.12|59
1622026500000|2021-05-26 10:55:00|20.27|20.19|20.28|20.2|20.29|20.21|20.27|20.19|45
1622026800000|2021-05-26 11:00:00|20.27|20.19|20.27|20.19|20.28|20.2|20.24|20.16|107
1622027100000|2021-05-26 11:05:00|20.29|20.21|20.31|20.23|20.32|20.24|20.27|20.19|328
1622027400000|2021-05-26 11:10:00|20.29|20.21|20.29|20.21|20.32|20.24|20.27|20.19|54
1622027700000|2021-05-26 11:15:00|20.27|20.19|20.24|20.16|20.27|20.19|20.22|20.14|23
1622028000000|2021-05-26 11:20:00|20.22|20.14|20.22|20.14|20.26|20.18|20.22|20.14|2
1622028300000|2021-05-26 11:25:00|20.19|20.11|20.24|20.16|20.26|20.18|20.18|20.1|93
1622028600000|2021-05-26 11:30:00|20.26|20.18|20.32|20.24|20.32|20.24|20.26|20.18|414
1622028900000|2021-05-26 11:35:00|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|35
1622029200000|2021-05-26 11:40:00|20.37|20.29|20.32|20.24|20.37|20.29|20.32|20.24|94
1622029500000|2021-05-26 11:45:00|20.35|20.27|20.37|20.29|20.37|20.29|20.32|20.24|43
1622030100000|2021-05-26 11:55:00|20.42|20.34|20.42|20.34|20.42|20.34|20.37|20.29|233
1622030400000|2021-05-26 12:00:00|20.41|20.33|20.37|20.29|20.46|20.38|20.37|20.29|351
1622030700000|2021-05-26 12:05:00|20.39|20.31|20.38|20.3|20.39|20.31|20.34|20.26|119
1622031000000|2021-05-26 12:10:00|20.36|20.28|20.37|20.29|20.38|20.3|20.33|20.25|15
1622031300000|2021-05-26 12:15:00|20.34|20.26|20.33|20.25|20.36|20.28|20.33|20.25|0
1622031600000|2021-05-26 12:20:00|20.29|20.21|20.33|20.25|20.33|20.25|20.29|20.21|5
1622031900000|2021-05-26 12:25:00|20.29|20.21|20.28|20.2|20.31|20.23|20.24|20.16|16
1622032200000|2021-05-26 12:30:00|20.29|20.21|20.29|20.21|20.33|20.25|20.29|20.21|60
1622032500000|2021-05-26 12:35:00|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|49
1622032800000|2021-05-26 12:40:00|20.28|20.2|20.28|20.2|20.28|20.2|20.26|20.18|0
1622033100000|2021-05-26 12:45:00|20.29|20.21|20.29|20.21|20.31|20.23|20.29|20.21|18
1622033400000|2021-05-26 12:50:00|20.31|20.23|20.29|20.21|20.31|20.23|20.28|20.2|0
1622033700000|2021-05-26 12:55:00|20.28|20.2|20.36|20.28|20.38|20.3|20.28|20.2|30
1622034000000|2021-05-26 13:00:00|20.34|20.26|20.38|20.3|20.38|20.3|20.34|20.26|6
1622035200000|2021-05-26 13:20:00|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|27
1622035500000|2021-05-26 13:25:00|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|31
1622035800000|2021-05-26 13:30:00|20.34|20.26|20.28|20.2|20.38|20.3|20.26|20.18|165
1622036100000|2021-05-26 13:35:00|20.29|20.21|20.28|20.2|20.33|20.25|20.24|20.16|131
1622036400000|2021-05-26 13:40:00|20.26|20.18|20.33|20.25|20.38|20.3|20.24|20.16|205
1622036700000|2021-05-26 13:45:00|20.35|20.27|20.48|20.4|20.48|20.4|20.35|20.27|317
1622037000000|2021-05-26 13:50:00|20.49|20.41|20.38|20.3|20.53|20.45|20.36|20.28|60
1622037300000|2021-05-26 13:55:00|20.39|20.31|20.39|20.31|20.43|20.35|20.38|20.3|44
1622037600000|2021-05-26 14:00:00|20.38|20.3|20.29|20.21|20.41|20.33|20.29|20.21|90
1622037900000|2021-05-26 14:05:00|20.33|20.25|20.29|20.21|20.34|20.26|20.29|20.21|50
1622038200000|2021-05-26 14:10:00|20.28|20.2|20.24|20.16|20.29|20.21|20.24|20.16|67
1622038500000|2021-05-26 14:15:00|20.23|20.15|20.2|20.12|20.24|20.16|20.19|20.11|12
1622038800000|2021-05-26 14:20:00|20.21|20.13|20.19|20.11|20.23|20.15|20.19|20.11|81
1622039100000|2021-05-26 14:25:00|20.2|20.12|20.24|20.16|20.24|20.16|20.2|20.12|236
1622039400000|2021-05-26 14:30:00|20.23|20.15|20.22|20.14|20.24|20.16|20.19|20.11|97
1622039700000|2021-05-26 14:35:00|20.24|20.16|20.24|20.16|20.24|20.16|20.23|20.15|38
1622040000000|2021-05-26 14:40:00|20.29|20.21|20.24|20.16|20.29|20.21|20.24|20.16|101
1622040300000|2021-05-26 14:45:00|||||||||36
1622040600000|2021-05-26 14:50:00|20.21|20.13|20.21|20.13|20.24|20.16|20.19|20.11|234
1622040900000|2021-05-26 14:55:00|20.17|20.09|20.16|20.08|20.21|20.13|20.16|20.08|468
1622041200000|2021-05-26 15:00:00|20.14|20.06|20.11|20.03|20.14|20.06|20.08|20|27
1622041500000|2021-05-26 15:05:00|20.08|20|20.02|19.94|20.08|20|20.01|19.93|364
1622041800000|2021-05-26 15:10:00|20.06|19.98|20.03|19.95|20.06|19.98|19.98|19.9|1123
1622042100000|2021-05-26 15:15:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|371
1622042400000|2021-05-26 15:20:00|||||||||115
1622042700000|2021-05-26 15:25:00|20.01|19.93|19.96|19.88|20.01|19.93|19.96|19.88|557
1622043000000|2021-05-26 15:30:00|19.97|19.89|20.06|19.98|20.06|19.98|19.97|19.89|450
1622043300000|2021-05-26 15:35:00|20.04|19.96|20.01|19.93|20.06|19.98|20.01|19.93|9
1622043600000|2021-05-26 15:40:00|20.02|19.94|19.99|19.91|20.03|19.95|19.98|19.9|153
1622043900000|2021-05-26 15:45:00|19.98|19.9|19.98|19.9|19.98|19.9|19.96|19.88|0
1622044200000|2021-05-26 15:50:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|85
1622044500000|2021-05-26 15:55:00|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|187
1622044800000|2021-05-26 16:00:00|19.98|19.9|19.96|19.88|20|19.92|19.96|19.88|18
1622046000000|2021-05-26 16:20:00|20|19.92|19.96|19.88|20|19.92|19.96|19.88|26
1622046600000|2021-05-26 16:30:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|49
1622047200000|2021-05-26 16:40:00|19.93|19.85|19.93|19.85|19.95|19.87|19.93|19.85|10
1622047500000|2021-05-26 16:45:00|19.9|19.82|19.93|19.85|19.93|19.85|19.9|19.82|255
1622047800000|2021-05-26 16:50:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|49
1622048700000|2021-05-26 17:05:00|19.93|19.85|19.95|19.87|20.03|19.95|19.93|19.85|150
1622049000000|2021-05-26 17:10:00|19.94|19.86|19.94|19.86|19.95|19.87|19.93|19.85|0
1622049300000|2021-05-26 17:15:00|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|1
1622049600000|2021-05-26 17:20:00|||||||||10
1622050800000|2021-05-26 17:40:00|19.98|19.9|19.98|19.9|20|19.92|19.97|19.89|6
1622051100000|2021-05-26 17:45:00|19.96|19.88|19.98|19.9|20|19.92|19.96|19.88|32
1622051400000|2021-05-26 17:50:00|20|19.92|19.96|19.88|20.01|19.93|19.96|19.88|39
1622051700000|2021-05-26 17:55:00|||||||||2
1622052000000|2021-05-26 18:00:00|||||||||12
1622052300000|2021-05-26 18:05:00|20|19.92|19.95|19.87|20|19.92|19.95|19.87|102
1622053200000|2021-05-26 18:20:00|||||||||37
1622053500000|2021-05-26 18:25:00|||||||||3
1622053800000|2021-05-26 18:30:00|19.93|19.85|19.93|19.85|19.95|19.87|19.93|19.85|76
1622054100000|2021-05-26 18:35:00|19.95|19.87|19.9|19.82|19.95|19.87|19.9|19.82|38
1622054700000|2021-05-26 18:45:00|||||||||3
1622055000000|2021-05-26 18:50:00|19.91|19.83|19.9|19.82|19.95|19.87|19.9|19.82|55
1622055300000|2021-05-26 18:55:00|19.92|19.84|19.91|19.83|19.93|19.85|19.9|19.82|8
1622055600000|2021-05-26 19:00:00|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|0
1622055900000|2021-05-26 19:05:00|||||||||3
1622056200000|2021-05-26 19:10:00|19.88|19.8|19.88|19.8|19.89|19.81|19.88|19.8|43
1622056500000|2021-05-26 19:15:00|19.85|19.77|19.8|19.72|19.85|19.77|19.8|19.72|185
1622056800000|2021-05-26 19:20:00|19.78|19.7|19.8|19.72|19.83|19.75|19.75|19.67|29
1622057100000|2021-05-26 19:25:00|19.81|19.73|19.8|19.72|19.83|19.75|19.8|19.72|1
1622057400000|2021-05-26 19:30:00|19.82|19.74|19.8|19.72|19.82|19.74|19.78|19.7|1
1622057700000|2021-05-26 19:35:00|19.78|19.7|19.8|19.72|19.81|19.73|19.78|19.7|0
1622058000000|2021-05-26 19:40:00|||||||||3
1622058300000|2021-05-26 19:45:00|||||||||10
1622058600000|2021-05-26 19:50:00|19.81|19.73|19.83|19.75|19.85|19.77|19.8|19.72|43
1622058900000|2021-05-26 19:55:00|19.81|19.73|19.89|19.64|19.94|19.8|19.75|19.64|46
1622074500000|2021-05-27 00:15:00|19.92|19.62|19.98|19.68|19.98|19.68|19.83|19.58|0
1622074800000|2021-05-27 00:20:00|19.99|19.69|19.93|19.63|19.99|19.69|19.93|19.63|0
1622075100000|2021-05-27 00:25:00|19.95|19.65|19.98|19.68|19.98|19.68|19.93|19.63|0
1622076000000|2021-05-27 00:40:00|20.01|19.71|20.07|19.77|20.08|19.78|20.01|19.71|0
1622076300000|2021-05-27 00:45:00|20.06|19.76|20.07|19.77|20.08|19.78|20.06|19.76|0
1622076600000|2021-05-27 00:50:00|20.06|19.76|20.03|19.73|20.08|19.78|20.03|19.73|0
1622077200000|2021-05-27 01:00:00|20.05|19.75|20.02|19.72|20.05|19.75|20.02|19.72|0
1622077500000|2021-05-27 01:05:00|20.03|19.73|20.08|19.78|20.08|19.78|20.03|19.73|0
1622077800000|2021-05-27 01:10:00|20.09|19.79|20.11|19.81|20.13|19.83|20.08|19.78|0
1622078100000|2021-05-27 01:15:00|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|0
1622078400000|2021-05-27 01:20:00|20.16|19.86|20.16|19.86|20.18|19.88|20.16|19.86|0
1622078700000|2021-05-27 01:25:00|20.17|19.87|20.14|19.84|20.17|19.87|20.14|19.84|0
1622079000000|2021-05-27 01:30:00|20.17|19.87|20.21|19.91|20.24|19.94|20.17|19.87|0
1622079300000|2021-05-27 01:35:00|20.22|19.92|20.21|19.91|20.24|19.94|20.21|19.91|0
1622079900000|2021-05-27 01:45:00|20.24|19.94|20.21|19.91|20.24|19.94|20.21|19.91|0
1622080200000|2021-05-27 01:50:00|20.22|19.97|20.24|19.99|20.24|19.99|20.22|19.97|0
1622081100000|2021-05-27 02:05:00|20.22|19.97|20.11|20.03|20.24|20.04|20.11|19.97|0
1622081400000|2021-05-27 02:10:00|20.21|19.96|20.11|20.03|20.22|20.03|20.11|19.96|0
1622081700000|2021-05-27 02:15:00|20.21|19.96|20.22|19.97|20.22|20.03|20.11|19.96|0
1622082000000|2021-05-27 02:20:00|20.24|19.99|20.24|19.99|20.24|19.99|20.22|19.97|0
1622082300000|2021-05-27 02:25:00|20.22|19.97|20.24|19.99|20.24|19.99|20.22|19.97|0
1622082600000|2021-05-27 02:30:00|20.25|20|20.24|19.99|20.25|20|20.24|19.99|0
1622082900000|2021-05-27 02:35:00|20.22|19.97|20.22|19.97|20.24|19.99|20.22|19.97|0
1622083200000|2021-05-27 02:40:00|20.21|19.96|20.21|19.96|20.22|20.03|20.11|19.96|0
1622083500000|2021-05-27 02:45:00|20.11|20.03|20.11|20.03|20.21|20.03|20.11|19.96|0
1622084100000|2021-05-27 02:55:00|20.21|19.96|20.21|19.96|20.21|19.96|20.21|19.96|5
1622084700000|2021-05-27 03:05:00|20.23|19.98|20.21|19.96|20.24|19.99|20.21|19.96|0
1622085000000|2021-05-27 03:10:00|20.11|20.03|20.21|19.96|20.21|20.03|20.11|19.96|0
1622086200000|2021-05-27 03:30:00|20.1|20.02|20.11|19.81|20.13|20.02|20.1|19.8|2
1622086500000|2021-05-27 03:35:00|20.1|19.8|20.04|19.74|20.1|19.8|20.02|19.72|0
1622086800000|2021-05-27 03:40:00|20.02|19.72|20.04|19.74|20.04|19.74|20.02|19.72|0
1622088000000|2021-05-27 04:00:00|20.06|19.76|20.09|19.79|20.09|19.79|20.06|19.76|0
1622088300000|2021-05-27 04:05:00|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|0
1622089800000|2021-05-27 04:30:00|20.12|19.82|20.16|19.86|20.16|19.86|20.12|19.82|0
1622090400000|2021-05-27 04:40:00|20.14|19.84|20.11|19.81|20.14|19.84|20.11|19.81|0
1622091000000|2021-05-27 04:50:00|20.09|19.79|20.11|19.81|20.11|19.81|20.09|19.79|0
1622091300000|2021-05-27 04:55:00|20.09|19.79|20.09|19.79|20.11|19.81|20.09|19.79|0
1622091600000|2021-05-27 05:00:00|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|0
1622091900000|2021-05-27 05:05:00|20.12|19.82|20.16|19.86|20.16|19.86|20.12|19.82|0
1622092200000|2021-05-27 05:10:00|20.17|19.87|20.17|19.87|20.17|19.87|20.16|19.86|5
1622092500000|2021-05-27 05:15:00|20.22|19.97|20.17|19.87|20.22|19.97|20.17|19.87|0
1622093400000|2021-05-27 05:30:00|20.16|19.86|20.15|19.85|20.17|19.87|20.12|19.82|0
1622093700000|2021-05-27 05:35:00|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|0
1622094000000|2021-05-27 05:40:00|20.14|19.84|20.11|19.81|20.14|19.84|20.11|19.81|0
1622094300000|2021-05-27 05:45:00|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|0
1622094600000|2021-05-27 05:50:00|20.11|19.81|20.07|19.77|20.11|19.81|20.06|19.76|0
1622094900000|2021-05-27 05:55:00|20|19.75|20|19.75|20.07|19.82|19.9|19.75|0
1622095200000|2021-05-27 06:00:00|19.9|19.82|20.02|19.77|20.03|19.82|19.9|19.73|1
1622095500000|2021-05-27 06:05:00|20|19.75|20|19.75|20.02|19.82|19.9|19.75|4
1622096700000|2021-05-27 06:25:00|20.01|19.76|19.9|19.82|20.01|19.88|19.9|19.76|2
1622097000000|2021-05-27 06:30:00|19.89|19.81|19.92|19.84|19.97|19.84|19.89|19.72|19
1622097300000|2021-05-27 06:35:00|19.91|19.83|19.9|19.82|19.92|19.84|19.9|19.82|0
1622097600000|2021-05-27 06:40:00|19.92|19.84|20.07|19.99|20.09|20.01|19.92|19.84|3
1622097900000|2021-05-27 06:45:00|20.06|19.98|20.11|20.03|20.21|20.13|20.06|19.98|37
1622098200000|2021-05-27 06:50:00|20.09|20.01|20.11|20.03|20.11|20.03|20.07|19.99|2
1622098500000|2021-05-27 06:55:00|20.09|20.01|20.04|19.96|20.11|20.03|20.02|19.94|40
1622098800000|2021-05-27 07:00:00|20.06|19.98|20|19.92|20.15|20.07|19.97|19.89|488
1622099100000|2021-05-27 07:05:00|19.98|19.9|19.97|19.89|20|19.92|19.93|19.85|119
1622099400000|2021-05-27 07:10:00|19.96|19.88|19.92|19.84|19.97|19.89|19.9|19.82|342
1622099700000|2021-05-27 07:15:00|19.95|19.87|19.98|19.9|20.02|19.94|19.95|19.87|133
1622100000000|2021-05-27 07:20:00|20|19.92|19.93|19.85|20.02|19.94|19.87|19.79|184
1622100300000|2021-05-27 07:25:00|19.92|19.84|19.89|19.81|19.93|19.85|19.88|19.8|49
1622100600000|2021-05-27 07:30:00|19.88|19.8|19.93|19.85|19.97|19.89|19.88|19.8|177
1622100900000|2021-05-27 07:35:00|19.92|19.84|20.02|19.94|20.02|19.94|19.92|19.84|89
1622101200000|2021-05-27 07:40:00|20|19.92|19.98|19.9|20.02|19.94|19.98|19.9|41
1622101500000|2021-05-27 07:45:00|19.95|19.87|19.93|19.85|19.98|19.9|19.93|19.85|107
1622101800000|2021-05-27 07:50:00|19.92|19.84|19.97|19.89|19.98|19.9|19.9|19.82|29
1622102100000|2021-05-27 07:55:00|19.98|19.9|19.92|19.84|19.98|19.9|19.9|19.82|134
1622102400000|2021-05-27 08:00:00|19.9|19.82|19.82|19.74|19.9|19.82|19.82|19.74|139
1622102700000|2021-05-27 08:05:00|19.85|19.77|19.85|19.77|19.85|19.77|19.83|19.75|104
1622103000000|2021-05-27 08:10:00|19.83|19.75|19.8|19.72|19.85|19.77|19.8|19.72|25
1622103300000|2021-05-27 08:15:00|19.82|19.74|19.85|19.77|19.85|19.77|19.8|19.72|0
1622103600000|2021-05-27 08:20:00|19.83|19.75|19.8|19.72|19.83|19.75|19.8|19.72|63
1622103900000|2021-05-27 08:25:00|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|15
1622104200000|2021-05-27 08:30:00|||||||||1
1622104500000|2021-05-27 08:35:00|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|130
1622104800000|2021-05-27 08:40:00|19.83|19.75|19.88|19.8|19.88|19.8|19.83|19.75|62
1622105100000|2021-05-27 08:45:00|19.92|19.84|19.9|19.82|19.97|19.89|19.9|19.82|9
1622105400000|2021-05-27 08:50:00|19.91|19.83|19.95|19.87|19.95|19.87|19.91|19.83|25
1622105700000|2021-05-27 08:55:00|19.97|19.89|19.95|19.87|20|19.92|19.94|19.86|5
1622106000000|2021-05-27 09:00:00|19.99|19.91|19.95|19.87|20|19.92|19.95|19.87|10
1622106600000|2021-05-27 09:10:00|19.94|19.86|19.95|19.87|19.95|19.87|19.92|19.84|0
1622106900000|2021-05-27 09:15:00|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|25
1622107500000|2021-05-27 09:25:00|19.99|19.91|19.98|19.9|20|19.92|19.97|19.89|4
1622107800000|2021-05-27 09:30:00|19.99|19.91|19.94|19.86|19.99|19.91|19.94|19.86|46
1622108100000|2021-05-27 09:35:00|19.92|19.84|19.92|19.84|19.95|19.87|19.92|19.84|105
1622108400000|2021-05-27 09:40:00|19.94|19.86|19.95|19.87|19.95|19.87|19.92|19.84|12
1622108700000|2021-05-27 09:45:00|19.94|19.86|19.92|19.84|19.95|19.87|19.92|19.84|69
1622109000000|2021-05-27 09:50:00|||||||||1
1622109300000|2021-05-27 09:55:00|19.94|19.86|19.92|19.84|19.95|19.87|19.92|19.84|10
1622109600000|2021-05-27 10:00:00|19.94|19.86|19.92|19.84|19.95|19.87|19.92|19.84|10
1622109900000|2021-05-27 10:05:00|19.89|19.81|19.92|19.84|19.92|19.84|19.88|19.8|85
1622110200000|2021-05-27 10:10:00|19.9|19.82|19.9|19.82|19.92|19.84|19.88|19.8|10
1622110500000|2021-05-27 10:15:00|19.89|19.81|19.88|19.8|19.92|19.84|19.87|19.79|20
1622110800000|2021-05-27 10:20:00|19.9|19.82|19.92|19.84|19.92|19.84|19.87|19.79|1
1622111100000|2021-05-27 10:25:00|19.95|19.87|19.92|19.84|19.95|19.87|19.92|19.84|22
1622111700000|2021-05-27 10:35:00|19.9|19.82|19.88|19.8|19.9|19.82|19.87|19.79|8
1622112000000|2021-05-27 10:40:00|19.89|19.81|19.89|19.81|19.92|19.84|19.88|19.8|5
1622112300000|2021-05-27 10:45:00|19.88|19.8|19.86|19.78|19.89|19.81|19.85|19.77|335
1622112600000|2021-05-27 10:50:00|19.87|19.79|19.89|19.81|19.89|19.81|19.86|19.78|70
1622112900000|2021-05-27 10:55:00|19.87|19.79|19.89|19.81|19.89|19.81|19.86|19.78|8
1622113200000|2021-05-27 11:00:00|19.87|19.79|19.86|19.78|19.89|19.81|19.85|19.77|37
1622113500000|2021-05-27 11:05:00|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|129
1622113800000|2021-05-27 11:10:00|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|25
1622114100000|2021-05-27 11:15:00|19.81|19.73|19.82|19.74|19.84|19.76|19.81|19.73|374
1622114400000|2021-05-27 11:20:00|19.81|19.73|19.86|19.78|19.86|19.78|19.81|19.73|141
1622114700000|2021-05-27 11:25:00|19.87|19.79|19.87|19.79|19.89|19.81|19.86|19.78|150
1622115000000|2021-05-27 11:30:00|19.86|19.78|19.86|19.78|19.87|19.79|19.86|19.78|0
1622115900000|2021-05-27 11:45:00|||||||||9
1622116200000|2021-05-27 11:50:00|19.83|19.75|19.84|19.76|19.86|19.78|19.82|19.74|22
1622116500000|2021-05-27 11:55:00|19.82|19.74|19.79|19.71|19.86|19.78|19.79|19.71|82
1622116800000|2021-05-27 12:00:00|19.77|19.69|19.8|19.72|19.8|19.72|19.63|19.55|170
1622117100000|2021-05-27 12:05:00|19.79|19.71|19.84|19.76|19.84|19.76|19.75|19.67|45
1622117400000|2021-05-27 12:10:00|19.83|19.75|19.81|19.73|19.84|19.76|19.79|19.71|23
1622117700000|2021-05-27 12:15:00|19.82|19.74|19.84|19.76|19.84|19.76|19.81|19.73|9
1622118000000|2021-05-27 12:20:00|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|51
1622118300000|2021-05-27 12:25:00|19.82|19.74|19.82|19.74|19.84|19.76|19.82|19.74|14
1622118600000|2021-05-27 12:30:00|19.84|19.76|19.71|19.63|19.87|19.79|19.69|19.61|158
1622118900000|2021-05-27 12:35:00|19.75|19.67|19.74|19.66|19.79|19.71|19.74|19.66|100
1622119200000|2021-05-27 12:40:00|19.76|19.68|19.76|19.68|19.79|19.71|19.76|19.68|10
1622119500000|2021-05-27 12:45:00|19.74|19.66|19.74|19.66|19.75|19.67|19.71|19.63|48
1622119800000|2021-05-27 12:50:00|19.73|19.65|19.71|19.63|19.74|19.66|19.71|19.63|0
1622120100000|2021-05-27 12:55:00|19.69|19.61|19.63|19.55|19.69|19.61|19.63|19.55|10
1622120400000|2021-05-27 13:00:00|19.59|19.51|19.63|19.55|19.63|19.55|19.58|19.5|288
1622120700000|2021-05-27 13:05:00|19.61|19.53|19.61|19.53|19.63|19.55|19.59|19.51|76
1622121000000|2021-05-27 13:10:00|19.59|19.51|19.58|19.5|19.63|19.55|19.54|19.46|95
1622121300000|2021-05-27 13:15:00|19.59|19.51|19.54|19.46|19.63|19.55|19.54|19.46|124
1622121600000|2021-05-27 13:20:00|19.56|19.48|19.59|19.51|19.63|19.55|19.56|19.48|57
1622121900000|2021-05-27 13:25:00|19.55|19.47|19.53|19.45|19.55|19.47|19.51|19.43|367
1622122200000|2021-05-27 13:30:00|19.51|19.43|19.49|19.41|19.53|19.45|19.46|19.38|234
1622122500000|2021-05-27 13:35:00|19.48|19.4|19.46|19.38|19.49|19.41|19.46|19.38|523
1622122800000|2021-05-27 13:40:00|19.43|19.35|19.41|19.33|19.49|19.41|19.41|19.33|60
1622123100000|2021-05-27 13:45:00|19.43|19.35|19.4|19.32|19.46|19.38|19.39|19.31|55
1622123400000|2021-05-27 13:50:00|19.39|19.31|19.35|19.27|19.39|19.31|19.31|19.23|51
1622123700000|2021-05-27 13:55:00|19.38|19.3|19.38|19.3|19.4|19.32|19.35|19.27|114
1622124000000|2021-05-27 14:00:00|19.36|19.28|19.35|19.27|19.4|19.32|19.31|19.23|175
1622124300000|2021-05-27 14:05:00|19.38|19.3|19.33|19.25|19.38|19.3|19.33|19.25|91
1622124600000|2021-05-27 14:10:00|19.3|19.22|19.3|19.22|19.35|19.27|19.28|19.2|420
1622124900000|2021-05-27 14:15:00|19.28|19.2|19.21|19.13|19.3|19.22|19.18|19.1|985
1622125200000|2021-05-27 14:20:00|19.23|19.15|19.3|19.22|19.35|19.27|19.21|19.13|273
1622125500000|2021-05-27 14:25:00|19.33|19.25|19.26|19.18|19.33|19.25|19.26|19.18|162
1622125800000|2021-05-27 14:30:00|19.23|19.15|19.21|19.13|19.23|19.15|19.2|19.12|38
1622126100000|2021-05-27 14:35:00|19.16|19.08|19.2|19.12|19.2|19.12|19.16|19.08|266
1622126400000|2021-05-27 14:40:00|19.21|19.13|19.2|19.12|19.21|19.13|19.16|19.08|257
1622126700000|2021-05-27 14:45:00|||||||||922
1622127000000|2021-05-27 14:50:00|19.25|19.17|19.23|19.15|19.34|19.26|19.21|19.13|392
1622127300000|2021-05-27 14:55:00|19.21|19.13|19.25|19.17|19.3|19.22|19.2|19.12|175
1622127600000|2021-05-27 15:00:00|19.23|19.15|19.26|19.18|19.26|19.18|19.2|19.12|385
1622127900000|2021-05-27 15:05:00|19.3|19.22|19.23|19.15|19.3|19.22|19.23|19.15|431
1622128200000|2021-05-27 15:10:00|19.26|19.18|19.25|19.17|19.26|19.18|19.21|19.13|155
1622128500000|2021-05-27 15:15:00|19.21|19.13|19.25|19.17|19.3|19.22|19.21|19.13|1513
1622128800000|2021-05-27 15:20:00|||||||||182
1622129100000|2021-05-27 15:25:00|19.28|19.2|19.33|19.25|19.33|19.25|19.25|19.17|1510
1622129400000|2021-05-27 15:30:00|19.36|19.28|19.28|19.2|19.38|19.3|19.23|19.15|612
1622129700000|2021-05-27 15:35:00|19.23|19.15|19.23|19.15|19.26|19.18|19.23|19.15|7
1622130000000|2021-05-27 15:40:00|19.19|19.11|19.21|19.13|19.23|19.15|19.17|19.09|326
1622130300000|2021-05-27 15:45:00|19.23|19.15|19.2|19.12|19.23|19.15|19.19|19.11|45
1622130900000|2021-05-27 15:55:00|19.19|19.11|19.19|19.11|19.2|19.12|19.17|19.09|30
1622131200000|2021-05-27 16:00:00|19.17|19.09|19.18|19.1|19.19|19.11|19.15|19.07|31
1622131800000|2021-05-27 16:10:00|19.17|19.09|19.1|19.02|19.18|19.1|19.1|19.02|121
1622132100000|2021-05-27 16:15:00|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|0
1622132400000|2021-05-27 16:20:00|||||||||114
1622132700000|2021-05-27 16:25:00|19.02|18.94|19.05|18.97|19.1|19.02|19|18.92|280
1622133000000|2021-05-27 16:30:00|19.1|19.02|19|18.92|19.1|19.02|19|18.92|101
1622133300000|2021-05-27 16:35:00|18.95|18.87|19|18.92|19|18.92|18.95|18.87|66
1622133600000|2021-05-27 16:40:00|18.97|18.89|18.95|18.87|19|18.92|18.95|18.87|6
1622133900000|2021-05-27 16:45:00|19|18.92|19.05|18.97|19.05|18.97|19|18.92|9
1622134200000|2021-05-27 16:50:00|19.03|18.95|19.05|18.97|19.05|18.97|19|18.92|19
1622134500000|2021-05-27 16:55:00|19.04|18.96|19|18.92|19.05|18.97|19|18.92|0
1622134800000|2021-05-27 17:00:00|18.98|18.9|19.05|18.97|19.05|18.97|18.98|18.9|9
1622135100000|2021-05-27 17:05:00|19|18.92|19|18.92|19.05|18.97|19|18.92|17
1622135400000|2021-05-27 17:10:00|19.05|18.97|19|18.92|19.05|18.97|19|18.92|3
1622135700000|2021-05-27 17:15:00|19.03|18.95|19|18.92|19.05|18.97|19|18.92|0
1622136000000|2021-05-27 17:20:00|19.02|18.94|19|18.92|19.05|18.97|19|18.92|18
1622136300000|2021-05-27 17:25:00|19.03|18.95|19.03|18.95|19.03|18.95|19|18.92|7
1622136900000|2021-05-27 17:35:00|18.98|18.9|19.03|18.95|19.18|19.1|18.98|18.9|252
1622137200000|2021-05-27 17:40:00|19.08|19|19.1|19.02|19.1|19.02|19.03|18.95|270
1622137500000|2021-05-27 17:45:00|19.08|19|19.06|18.98|19.08|19|19.02|18.94|80
1622137800000|2021-05-27 17:50:00|19.05|18.97|19.06|18.98|19.08|19|19.03|18.95|0
1622138100000|2021-05-27 17:55:00|19.05|18.97|19.05|18.97|19.06|18.98|19.05|18.97|0
1622138400000|2021-05-27 18:00:00|19.03|18.95|19.05|18.97|19.1|19.02|19.03|18.95|12
1622138700000|2021-05-27 18:05:00|19.07|18.99|19.1|19.02|19.1|19.02|19.05|18.97|8
1622139000000|2021-05-27 18:10:00|19.05|18.97|19.08|19|19.1|19.02|19.05|18.97|340
1622139300000|2021-05-27 18:15:00|19.09|19.01|19.13|19.05|19.13|19.05|19.08|19|27
1622139600000|2021-05-27 18:20:00|19.15|19.07|19.17|19.09|19.18|19.1|19.12|19.04|61
1622139900000|2021-05-27 18:25:00|19.18|19.1|19.07|18.99|19.18|19.1|19.07|18.99|10
1622140200000|2021-05-27 18:30:00|19.08|19|19.08|19|19.08|19|19.07|18.99|0
1622140500000|2021-05-27 18:35:00|19.13|19.05|19.13|19.05|19.16|19.08|19.13|19.05|2
1622140800000|2021-05-27 18:40:00|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1622141100000|2021-05-27 18:45:00|19.13|19.05|19.16|19.08|19.16|19.08|19.13|19.05|1
1622141400000|2021-05-27 18:50:00|19.13|19.05|19.08|19|19.13|19.05|19.08|19|0
1622141700000|2021-05-27 18:55:00|19.07|18.99|19.08|19|19.08|19|19.03|18.95|1
1622142000000|2021-05-27 19:00:00|19.13|19.05|19.12|19.04|19.18|19.1|19.08|19|6
1622142300000|2021-05-27 19:05:00|19.13|19.05|19.12|19.04|19.18|19.1|19.12|19.04|0
1622142600000|2021-05-27 19:10:00|19.13|19.05|19.08|19|19.13|19.05|19.07|18.99|0
1622142900000|2021-05-27 19:15:00|19.07|18.99|19.03|18.95|19.07|18.99|18.98|18.9|2
1622143200000|2021-05-27 19:20:00|19.06|18.98|19.03|18.95|19.08|19|19.03|18.95|13
1622143500000|2021-05-27 19:25:00|19.05|18.97|19.06|18.98|19.07|18.99|19.03|18.95|2
1622143800000|2021-05-27 19:30:00|19.04|18.96|19.09|19.01|19.09|19.01|19.04|18.96|0
1622144100000|2021-05-27 19:35:00|19.07|18.99|19.04|18.96|19.07|18.99|19.02|18.94|8
1622144400000|2021-05-27 19:40:00|19.02|18.94|19.04|18.96|19.04|18.96|19|18.92|4
1622144700000|2021-05-27 19:45:00|19.06|18.98|19.11|19.03|19.11|19.03|19.04|18.96|8
1622145000000|2021-05-27 19:50:00|19.09|19.01|19.04|18.96|19.11|19.03|19.01|18.93|72
1622145300000|2021-05-27 19:55:00|19.03|18.95|18.96|18.88|19.04|18.96|18.89|18.81|144
1622160900000|2021-05-28 00:15:00|18.99|18.69|18.99|18.69|19.03|18.73|18.92|18.67|1
1622161200000|2021-05-28 00:20:00|19|18.7|18.99|18.69|19|18.7|18.99|18.69|0
1622161500000|2021-05-28 00:25:00|18.98|18.68|18.99|18.69|19.02|18.72|18.98|18.68|0
1622162100000|2021-05-28 00:35:00|19|18.7|18.99|18.69|19|18.7|18.99|18.69|0
1622162400000|2021-05-28 00:40:00|19|18.7|19.02|18.72|19.03|18.73|18.99|18.69|0
1622162700000|2021-05-28 00:45:00|18.99|18.69|19|18.7|19.02|18.72|18.99|18.69|0
1622163000000|2021-05-28 00:50:00|18.99|18.69|19.02|18.72|19.02|18.72|18.99|18.69|0
1622163300000|2021-05-28 00:55:00|19.03|18.73|19.03|18.73|19.03|18.73|18.99|18.69|0
1622163600000|2021-05-28 01:00:00|19.02|18.72|19.02|18.72|19.03|18.73|19.02|18.72|0
1622163900000|2021-05-28 01:05:00|19.03|18.73|19.02|18.72|19.03|18.73|19.02|18.72|0
1622164200000|2021-05-28 01:10:00|19.01|18.71|19.02|18.72|19.03|18.73|19.01|18.71|0
1622164500000|2021-05-28 01:15:00|19.03|18.73|19.03|18.73|19.03|18.73|19.02|18.72|0
1622164800000|2021-05-28 01:20:00|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|0
1622165100000|2021-05-28 01:25:00|19.01|18.76|18.99|18.74|19.05|18.76|18.98|18.72|0
1622166600000|2021-05-28 01:50:00|19|18.7|19|18.7|19|18.74|18.99|18.7|0
1622166900000|2021-05-28 01:55:00|18.99|18.74|18.99|18.74|18.99|18.74|18.99|18.74|0
1622168700000|2021-05-28 02:25:00|19|18.75|19.05|18.75|19.07|18.77|19|18.74|4
1622169000000|2021-05-28 02:30:00|19.04|18.74|19.05|18.75|19.05|18.75|19.04|18.74|0
1622169300000|2021-05-28 02:35:00|19.04|18.74|19.04|18.74|19.05|18.75|19.04|18.74|0
1622169600000|2021-05-28 02:40:00|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|0
1622170800000|2021-05-28 03:00:00|19.03|18.73|19.01|18.71|19.03|18.73|19.01|18.71|0
1622171700000|2021-05-28 03:15:00|||||||||5
1622172000000|2021-05-28 03:20:00|19.03|18.73|19.01|18.71|19.03|18.73|19.01|18.71|0
1622174100000|2021-05-28 03:55:00|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|0
1622175300000|2021-05-28 04:15:00|18.98|18.9|19.02|18.72|19.02|18.9|18.98|18.72|1
1622176500000|2021-05-28 04:35:00|19.03|18.73|19.06|18.76|19.06|18.76|19.02|18.72|0
1622177100000|2021-05-28 04:45:00|19.05|18.75|19.05|18.75|19.06|18.76|19.05|18.75|0
1622177400000|2021-05-28 04:50:00|19.03|18.73|19.03|18.73|19.05|18.75|19.03|18.73|0
1622177700000|2021-05-28 04:55:00|19.02|18.72|19.03|18.73|19.03|18.73|19.02|18.72|0
1622178000000|2021-05-28 05:00:00|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|0
1622178600000|2021-05-28 05:10:00|19.01|18.71|19.02|18.72|19.02|18.72|19.01|18.71|0
1622179500000|2021-05-28 05:25:00|19.03|18.73|19.02|18.72|19.03|18.73|19.02|18.72|0
1622179800000|2021-05-28 05:30:00|19.06|18.76|19.07|18.77|19.09|18.79|19.06|18.76|0
1622180100000|2021-05-28 05:35:00|19.09|18.79|19.07|18.77|19.09|18.79|19.06|18.76|0
1622180400000|2021-05-28 05:40:00|19.06|18.76|19.07|18.77|19.07|18.77|19.06|18.76|0
1622180700000|2021-05-28 05:45:00|19.03|18.78|19.04|18.74|19.07|18.78|19.03|18.74|0
1622181000000|2021-05-28 05:50:00|19.03|18.78|19.03|18.78|19.04|18.84|18.9|18.74|2
1622181600000|2021-05-28 06:00:00|19.05|18.8|18.96|18.88|19.06|18.9|18.92|18.77|80
1622181900000|2021-05-28 06:05:00|18.97|18.89|18.89|18.81|18.99|18.91|18.89|18.81|47
1622182200000|2021-05-28 06:10:00|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|2
1622182500000|2021-05-28 06:15:00|18.88|18.8|18.88|18.8|18.89|18.81|18.88|18.8|1
1622182800000|2021-05-28 06:20:00|18.89|18.81|18.89|18.81|18.89|18.81|18.88|18.8|1
1622183100000|2021-05-28 06:25:00|18.9|18.82|18.89|18.81|18.9|18.82|18.88|18.8|0
1622183400000|2021-05-28 06:30:00|18.9|18.82|18.9|18.82|18.9|18.82|18.88|18.8|1
1622183700000|2021-05-28 06:35:00|18.89|18.81|18.98|18.9|18.98|18.9|18.89|18.81|134
1622184000000|2021-05-28 06:40:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|7
1622184300000|2021-05-28 06:45:00|||||||||22
1622184900000|2021-05-28 06:55:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|102
1622185200000|2021-05-28 07:00:00|19|18.92|19.05|18.97|19.1|19.02|19|18.92|195
1622185500000|2021-05-28 07:05:00|19.02|18.94|19.05|18.97|19.07|18.99|19|18.92|386
1622185800000|2021-05-28 07:10:00|19.07|18.99|19.02|18.94|19.07|18.99|18.99|18.91|1
1622186100000|2021-05-28 07:15:00|19|18.92|18.99|18.91|19|18.92|18.95|18.87|92
1622186400000|2021-05-28 07:20:00|19.02|18.94|18.94|18.86|19.02|18.94|18.94|18.86|31
1622186700000|2021-05-28 07:25:00|18.95|18.87|18.99|18.91|18.99|18.91|18.95|18.87|146
1622187000000|2021-05-28 07:30:00|19|18.92|18.99|18.91|19.03|18.95|18.99|18.91|1
1622187300000|2021-05-28 07:35:00|18.95|18.87|18.99|18.91|18.99|18.91|18.95|18.87|83
1622187600000|2021-05-28 07:40:00|18.97|18.89|18.95|18.87|18.99|18.91|18.94|18.86|13
1622187900000|2021-05-28 07:45:00|18.94|18.86|18.92|18.84|18.94|18.86|18.87|18.79|342
1622188200000|2021-05-28 07:50:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|6
1622188500000|2021-05-28 07:55:00|18.87|18.79|18.9|18.82|18.9|18.82|18.87|18.79|0
1622188800000|2021-05-28 08:00:00|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1622189100000|2021-05-28 08:05:00|18.86|18.78|18.82|18.74|18.87|18.79|18.82|18.74|66
1622189400000|2021-05-28 08:10:00|18.87|18.79|18.87|18.79|18.9|18.82|18.87|18.79|233
1622189700000|2021-05-28 08:15:00|18.9|18.82|18.86|18.78|18.9|18.82|18.84|18.76|16
1622190000000|2021-05-28 08:20:00|18.84|18.76|18.91|18.83|18.91|18.83|18.84|18.76|34
1622190300000|2021-05-28 08:25:00|18.89|18.81|18.91|18.83|18.91|18.83|18.87|18.79|84
1622190600000|2021-05-28 08:30:00|18.94|18.86|18.94|18.86|18.94|18.86|18.91|18.83|194
1622190900000|2021-05-28 08:35:00|18.91|18.83|18.91|18.83|18.94|18.86|18.91|18.83|37
1622191200000|2021-05-28 08:40:00|18.92|18.84|18.94|18.86|18.94|18.86|18.91|18.83|22
1622191500000|2021-05-28 08:45:00|18.92|18.84|18.92|18.84|18.94|18.86|18.91|18.83|260
1622191800000|2021-05-28 08:50:00|18.94|18.86|18.91|18.83|18.94|18.86|18.91|18.83|9
1622192100000|2021-05-28 08:55:00|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|131
1622192400000|2021-05-28 09:00:00|18.94|18.86|18.94|18.86|18.94|18.86|18.92|18.84|258
1622192700000|2021-05-28 09:05:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|47
1622193000000|2021-05-28 09:10:00|18.97|18.89|18.94|18.86|18.99|18.91|18.94|18.86|7
1622193300000|2021-05-28 09:15:00|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|245
1622193600000|2021-05-28 09:20:00|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|6
1622193900000|2021-05-28 09:25:00|18.92|18.84|18.91|18.83|18.94|18.86|18.91|18.83|68
1622194200000|2021-05-28 09:30:00|18.94|18.86|18.94|18.86|18.96|18.88|18.92|18.84|1
1622194500000|2021-05-28 09:35:00|||||||||200
1622194800000|2021-05-28 09:40:00|||||||||98
1622195100000|2021-05-28 09:45:00|18.97|18.89|19.02|18.94|19.02|18.94|18.97|18.89|817
1622195400000|2021-05-28 09:50:00|19.05|18.97|19.04|18.96|19.13|19.05|19.02|18.94|723
1622195700000|2021-05-28 09:55:00|18.99|18.91|18.96|18.88|19.01|18.93|18.95|18.87|55
1622196000000|2021-05-28 10:00:00|18.94|18.86|18.91|18.83|18.96|18.88|18.88|18.8|39
1622196300000|2021-05-28 10:05:00|18.92|18.84|19|18.92|19.01|18.93|18.92|18.84|21
1622196600000|2021-05-28 10:10:00|19.01|18.93|18.99|18.91|19.04|18.96|18.96|18.88|38
1622196900000|2021-05-28 10:15:00|18.97|18.89|18.99|18.91|18.99|18.91|18.96|18.88|10
1622197200000|2021-05-28 10:20:00|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|80
1622197500000|2021-05-28 10:25:00|18.97|18.89|18.99|18.91|18.99|18.91|18.96|18.88|4
1622197800000|2021-05-28 10:30:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|1
1622198400000|2021-05-28 10:40:00|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|18
1622198700000|2021-05-28 10:45:00|18.97|18.89|18.99|18.91|18.99|18.91|18.96|18.88|57
1622199000000|2021-05-28 10:50:00|18.97|18.89|18.96|18.88|18.99|18.91|18.96|18.88|349
1622199300000|2021-05-28 10:55:00|||||||||17
1622199600000|2021-05-28 11:00:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|343
1622199900000|2021-05-28 11:05:00|||||||||40
1622200200000|2021-05-28 11:10:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|2
1622200500000|2021-05-28 11:15:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|58
1622200800000|2021-05-28 11:20:00|18.96|18.88|18.93|18.85|18.96|18.88|18.93|18.85|91
1622201100000|2021-05-28 11:25:00|||||||||71
1622201400000|2021-05-28 11:30:00|18.94|18.86|18.93|18.85|18.96|18.88|18.92|18.84|33
1622201700000|2021-05-28 11:35:00|18.92|18.84|18.93|18.85|18.96|18.88|18.92|18.84|19
1622202000000|2021-05-28 11:40:00|||||||||8
1622202600000|2021-05-28 11:50:00|||||||||11
1622203800000|2021-05-28 12:10:00|||||||||4
1622204100000|2021-05-28 12:15:00|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|1
1622204400000|2021-05-28 12:20:00|18.92|18.84|18.91|18.83|18.93|18.85|18.88|18.8|363
1622204700000|2021-05-28 12:25:00|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|13
1622205000000|2021-05-28 12:30:00|18.86|18.78|18.91|18.83|18.91|18.83|18.83|18.75|388
1622205300000|2021-05-28 12:35:00|18.9|18.82|18.86|18.78|18.91|18.83|18.86|18.78|1
1622205600000|2021-05-28 12:40:00|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|1
1622205900000|2021-05-28 12:45:00|18.85|18.77|18.83|18.75|18.87|18.79|18.83|18.75|58
1622206200000|2021-05-28 12:50:00|18.8|18.72|18.83|18.75|18.83|18.75|18.79|18.71|200
1622206500000|2021-05-28 12:55:00|||||||||8
1622206800000|2021-05-28 13:00:00|18.8|18.72|18.83|18.75|18.83|18.75|18.8|18.72|44
1622207100000|2021-05-28 13:05:00|18.85|18.77|18.8|18.72|18.85|18.77|18.8|18.72|19
1622207400000|2021-05-28 13:10:00|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|115
1622207700000|2021-05-28 13:15:00|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|0
1622208000000|2021-05-28 13:20:00|18.76|18.68|18.8|18.72|18.8|18.72|18.76|18.68|9
1622208300000|2021-05-28 13:25:00|18.77|18.69|18.8|18.72|18.8|18.72|18.77|18.69|30
1622208600000|2021-05-28 13:30:00|18.77|18.69|18.77|18.69|18.84|18.76|18.75|18.67|194
1622208900000|2021-05-28 13:35:00|18.72|18.64|18.76|18.68|18.76|18.68|18.72|18.64|61
1622209200000|2021-05-28 13:40:00|18.75|18.67|18.8|18.72|18.8|18.72|18.75|18.67|386
1622209500000|2021-05-28 13:45:00|18.79|18.71|18.77|18.69|18.79|18.71|18.7|18.62|57
1622209800000|2021-05-28 13:50:00|18.78|18.7|18.79|18.71|18.8|18.72|18.75|18.67|196
1622210100000|2021-05-28 13:55:00|18.78|18.7|18.79|18.71|18.83|18.75|18.78|18.7|145
1622210400000|2021-05-28 14:00:00|18.78|18.7|18.85|18.77|18.86|18.78|18.78|18.7|133
1622210700000|2021-05-28 14:05:00|18.83|18.75|18.9|18.82|18.9|18.82|18.81|18.73|54
1622211000000|2021-05-28 14:10:00|18.93|18.85|18.95|18.87|18.96|18.88|18.93|18.85|176
1622211300000|2021-05-28 14:15:00|18.96|18.88|19|18.92|19|18.92|18.96|18.88|74
1622211600000|2021-05-28 14:20:00|19.03|18.95|19|18.92|19.03|18.95|19|18.92|17
1622211900000|2021-05-28 14:25:00|19.03|18.95|19.05|18.97|19.09|19.01|19.03|18.95|103
1622212200000|2021-05-28 14:30:00|19|18.92|19.01|18.93|19.05|18.97|19|18.92|260
1622212500000|2021-05-28 14:35:00|19.02|18.94|19.01|18.93|19.06|18.98|19.01|18.93|20
1622212800000|2021-05-28 14:40:00|19.02|18.94|19.02|18.94|19.02|18.94|19|18.92|13
1622213100000|2021-05-28 14:45:00|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|373
1622213400000|2021-05-28 14:50:00|19.03|18.95|19.07|18.99|19.07|18.99|19.03|18.95|33
1622213700000|2021-05-28 14:55:00|||||||||79
1622214000000|2021-05-28 15:00:00|19.1|19.02|19.15|19.07|19.15|19.07|19.07|18.99|101
1622214300000|2021-05-28 15:05:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|131
1622214600000|2021-05-28 15:10:00|19.07|18.99|19.07|18.99|19.07|18.99|19.06|18.98|280
1622214900000|2021-05-28 15:15:00|19.1|19.02|19.02|18.94|19.1|19.02|19.02|18.94|180
1622215200000|2021-05-28 15:20:00|19.07|18.99|19.02|18.94|19.07|18.99|19.02|18.94|108
1622215500000|2021-05-28 15:25:00|19.04|18.96|19.02|18.94|19.04|18.96|18.99|18.91|693
1622215800000|2021-05-28 15:30:00|19.03|18.95|19.09|19.01|19.12|19.04|19.02|18.94|655
1622216100000|2021-05-28 15:35:00|19.08|19|19.08|19|19.09|19.01|19.07|18.99|8
1622216400000|2021-05-28 15:40:00|19.09|19.01|19.09|19.01|19.1|19.02|19.08|19|41
1622217000000|2021-05-28 15:50:00|19.07|18.99|19.12|19.04|19.12|19.04|19.07|18.99|229
1622217300000|2021-05-28 15:55:00|19.11|19.03|19.11|19.03|19.12|19.04|19.11|19.03|13
1622217600000|2021-05-28 16:00:00|19.12|19.04|19.02|18.94|19.12|19.04|19.02|18.94|128
1622217900000|2021-05-28 16:05:00|19.03|18.95|19.07|18.99|19.07|18.99|19.02|18.94|14
1622218200000|2021-05-28 16:10:00|19.06|18.98|19.04|18.96|19.07|18.99|19.02|18.94|16
1622218500000|2021-05-28 16:15:00|19.03|18.95|19.06|18.98|19.07|18.99|19.02|18.94|6
1622218800000|2021-05-28 16:20:00|19.05|18.97|19.07|18.99|19.08|19|19.05|18.97|0
1622219100000|2021-05-28 16:25:00|19.08|19|19.08|19|19.08|19|19.07|18.99|1
1622219400000|2021-05-28 16:30:00|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1622219700000|2021-05-28 16:35:00|19.1|19.02|19.1|19.02|19.1|19.02|19.08|19|6
1622220000000|2021-05-28 16:40:00|19.08|19|19.07|18.99|19.08|19|19.05|18.97|0
1622220300000|2021-05-28 16:45:00|19.1|19.02|19.12|19.04|19.15|19.07|19.06|18.98|27
1622220600000|2021-05-28 16:50:00|19.11|19.03|19.12|19.04|19.13|19.05|19.11|19.03|21
1622221200000|2021-05-28 17:00:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1622221800000|2021-05-28 17:10:00|19.13|19.05|19.12|19.04|19.15|19.07|19.1|19.02|7
1622222100000|2021-05-28 17:15:00|19.11|19.03|19.1|19.02|19.13|19.05|19.1|19.02|5
1622222400000|2021-05-28 17:20:00|19.11|19.03|19.15|19.07|19.15|19.07|19.1|19.02|9
1622222700000|2021-05-28 17:25:00|19.12|19.04|19.15|19.07|19.15|19.07|19.11|19.03|11
1622223000000|2021-05-28 17:30:00|19.13|19.05|19.08|19|19.15|19.07|19.07|18.99|24
1622223300000|2021-05-28 17:35:00|19.1|19.02|19.07|18.99|19.11|19.03|19.07|18.99|4
1622223600000|2021-05-28 17:40:00|19.09|19.01|19.07|18.99|19.1|19.02|19.07|18.99|7
1622223900000|2021-05-28 17:45:00|19.09|19.01|19.07|18.99|19.09|19.01|19.04|18.96|0
1622224800000|2021-05-28 18:00:00|19.06|18.98|19.07|18.99|19.07|18.99|19.04|18.96|14
1622225100000|2021-05-28 18:05:00|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|3
1622225400000|2021-05-28 18:10:00|19.09|19.01|19.12|19.04|19.12|19.04|19.09|19.01|1
1622225700000|2021-05-28 18:15:00|19.15|19.07|19.12|19.04|19.15|19.07|19.12|19.04|3
1622226300000|2021-05-28 18:25:00|19.1|19.02|19.07|18.99|19.1|19.02|19.06|18.98|14
1622226600000|2021-05-28 18:30:00|19.09|19.01|19.07|18.99|19.1|19.02|19.07|18.99|17
1622226900000|2021-05-28 18:35:00|19.09|19.01|19.1|19.02|19.11|19.03|19.07|18.99|3
1622227200000|2021-05-28 18:40:00|19.11|19.03|19.1|19.02|19.11|19.03|19.07|18.99|3
1622227500000|2021-05-28 18:45:00|19.11|19.03|19.1|19.02|19.11|19.03|19.07|18.99|1
1622227800000|2021-05-28 18:50:00|19.11|19.03|19.14|19.06|19.15|19.07|19.1|19.02|2
1622228100000|2021-05-28 18:55:00|19.12|19.04|19.12|19.04|19.14|19.06|19.12|19.04|48
1622228400000|2021-05-28 19:00:00|19.14|19.06|19.15|19.07|19.17|19.09|19.12|19.04|4
1622228700000|2021-05-28 19:05:00|19.16|19.08|19.16|19.08|19.16|19.08|19.15|19.07|0
1622229000000|2021-05-28 19:10:00|19.17|19.09|19.2|19.12|19.22|19.14|19.16|19.08|3
1622229300000|2021-05-28 19:15:00|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|0
1622229900000|2021-05-28 19:25:00|19.22|19.14|19.15|19.07|19.22|19.14|19.14|19.06|3
1622230200000|2021-05-28 19:30:00|19.17|19.09|19.22|19.14|19.22|19.14|19.17|19.09|31
1622230500000|2021-05-28 19:35:00|19.21|19.13|19.29|19.21|19.3|19.22|19.19|19.11|25
1622230800000|2021-05-28 19:40:00|19.3|19.22|19.35|19.27|19.37|19.29|19.29|19.21|10
1622231100000|2021-05-28 19:45:00|19.34|19.26|19.31|19.23|19.35|19.27|19.3|19.22|11
1622231400000|2021-05-28 19:50:00|19.3|19.22|19.45|19.37|19.45|19.37|19.27|19.19|69
1622231700000|2021-05-28 19:55:00|19.46|19.38|19.55|19.47|19.55|19.47|19.34|19.26|99
1622420100000|2021-05-31 00:15:00|19.5|19.2|19.54|19.24|19.54|19.24|19.5|19.2|0
1622420400000|2021-05-31 00:20:00|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1622421000000|2021-05-31 00:30:00|19.54|19.24|19.5|19.2|19.54|19.24|19.5|19.2|0
1622421300000|2021-05-31 00:35:00|19.53|19.23|19.55|19.25|19.55|19.25|19.53|19.23|0
1622421600000|2021-05-31 00:40:00|19.54|19.24|19.54|19.24|19.55|19.25|19.52|19.22|0
1622421900000|2021-05-31 00:45:00|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|0
1622422200000|2021-05-31 00:50:00|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|0
1622422500000|2021-05-31 00:55:00|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|0
1622422800000|2021-05-31 01:00:00|19.53|19.23|19.54|19.24|19.54|19.24|19.5|19.2|0
1622423400000|2021-05-31 01:10:00|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|0
1622423700000|2021-05-31 01:15:00|19.55|19.25|19.54|19.24|19.55|19.25|19.52|19.22|0
1622424000000|2021-05-31 01:20:00|19.56|19.26|19.54|19.24|19.56|19.26|19.54|19.24|0
1622424300000|2021-05-31 01:25:00|19.56|19.26|19.56|19.26|19.56|19.26|19.54|19.24|0
1622424600000|2021-05-31 01:30:00|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1622425200000|2021-05-31 01:40:00|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|0
1622425800000|2021-05-31 01:50:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1622426100000|2021-05-31 01:55:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1622426700000|2021-05-31 02:05:00|19.52|19.22|19.51|19.21|19.54|19.24|19.51|19.21|0
1622427000000|2021-05-31 02:10:00|19.52|19.22|19.54|19.24|19.54|19.24|19.52|19.22|0
1622427600000|2021-05-31 02:20:00|19.52|19.22|19.54|19.24|19.54|19.24|19.51|19.21|0
1622430000000|2021-05-31 03:00:00|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1622430300000|2021-05-31 03:05:00|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|0
1622431200000|2021-05-31 03:20:00|19.56|19.26|19.54|19.24|19.56|19.26|19.54|19.24|0
1622431500000|2021-05-31 03:25:00|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1622431800000|2021-05-31 03:30:00|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|0
1622433900000|2021-05-31 04:05:00|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|0
1622434800000|2021-05-31 04:20:00|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|0
1622435400000|2021-05-31 04:30:00|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1622438700000|2021-05-31 05:25:00|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|0
1622439000000|2021-05-31 05:30:00|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1622439300000|2021-05-31 05:35:00|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1622439900000|2021-05-31 05:45:00|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1622440200000|2021-05-31 05:50:00|19.57|19.27|19.57|19.27|19.57|19.31|19.56|19.27|0
1622440500000|2021-05-31 05:55:00|19.56|19.31|19.57|19.27|19.59|19.31|19.56|19.27|0
1622440800000|2021-05-31 06:00:00|19.56|19.31|19.52|19.27|19.58|19.35|19.39|19.27|12
1622441100000|2021-05-31 06:05:00|19.51|19.26|19.5|19.25|19.51|19.26|19.5|19.25|8
1622441400000|2021-05-31 06:10:00|19.48|19.23|19.37|19.29|19.48|19.33|19.37|19.23|5
1622441700000|2021-05-31 06:15:00|19.39|19.31|19.35|19.27|19.45|19.31|19.33|19.2|13
1622442000000|2021-05-31 06:20:00|19.36|19.28|19.39|19.31|19.39|19.31|19.35|19.27|3
1622442300000|2021-05-31 06:25:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|3
1622443200000|2021-05-31 06:40:00|19.42|19.34|19.44|19.36|19.44|19.36|19.39|19.31|121
1622443800000|2021-05-31 06:50:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1622444100000|2021-05-31 06:55:00|19.4|19.32|19.3|19.22|19.4|19.32|19.3|19.22|79
1622444400000|2021-05-31 07:00:00|19.32|19.24|19.3|19.22|19.32|19.24|19.27|19.19|138
1622444700000|2021-05-31 07:05:00|19.32|19.24|19.32|19.24|19.34|19.26|19.3|19.22|145
1622445000000|2021-05-31 07:10:00|19.3|19.22|19.29|19.21|19.32|19.24|19.29|19.21|0
1622445300000|2021-05-31 07:15:00|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|71
1622445600000|2021-05-31 07:20:00|19.24|19.16|19.28|19.2|19.29|19.21|19.24|19.16|176
1622445900000|2021-05-31 07:25:00|19.27|19.19|19.32|19.24|19.32|19.24|19.27|19.19|72
1622446200000|2021-05-31 07:30:00|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|171
1622447100000|2021-05-31 07:45:00|||||||||8
1622447400000|2021-05-31 07:50:00|19.31|19.23|19.32|19.24|19.32|19.24|19.27|19.19|28
1622447700000|2021-05-31 07:55:00|19.27|19.19|19.28|19.2|19.3|19.22|19.27|19.19|5
1622448000000|2021-05-31 08:00:00|19.3|19.22|19.32|19.24|19.35|19.27|19.28|19.2|13
1622448300000|2021-05-31 08:05:00|19.35|19.27|19.32|19.24|19.35|19.27|19.32|19.24|85
1622448600000|2021-05-31 08:10:00|19.33|19.25|19.29|19.21|19.35|19.27|19.27|19.19|24
1622448900000|2021-05-31 08:15:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|4
1622449200000|2021-05-31 08:20:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|66
1622449500000|2021-05-31 08:25:00|||||||||70
1622449800000|2021-05-31 08:30:00|||||||||18
1622450100000|2021-05-31 08:35:00|||||||||20
1622450700000|2021-05-31 08:45:00|19.33|19.25|19.32|19.24|19.33|19.25|19.3|19.22|145
1622451000000|2021-05-31 08:50:00|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|0
1622451300000|2021-05-31 08:55:00|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|74
1622451600000|2021-05-31 09:00:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|10
1622451900000|2021-05-31 09:05:00|19.25|19.17|19.25|19.17|19.26|19.18|19.25|19.17|0
1622452200000|2021-05-31 09:10:00|19.26|19.18|19.3|19.22|19.3|19.22|19.25|19.17|50
1622452500000|2021-05-31 09:15:00|19.28|19.2|19.28|19.2|19.3|19.22|19.27|19.19|37
1622452800000|2021-05-31 09:20:00|19.27|19.19|19.28|19.2|19.3|19.22|19.27|19.19|55
1622453100000|2021-05-31 09:25:00|19.3|19.22|19.26|19.18|19.3|19.22|19.26|19.18|9
1622453400000|2021-05-31 09:30:00|19.27|19.19|19.28|19.2|19.3|19.22|19.27|19.19|2
1622453700000|2021-05-31 09:35:00|19.27|19.19|19.3|19.22|19.3|19.22|19.26|19.18|3
1622454300000|2021-05-31 09:45:00|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|69
1622454600000|2021-05-31 09:50:00|19.32|19.24|19.4|19.32|19.4|19.32|19.3|19.22|548
1622454900000|2021-05-31 09:55:00|19.41|19.33|19.37|19.29|19.42|19.34|19.37|19.29|145
1622455200000|2021-05-31 10:00:00|19.36|19.28|19.31|19.23|19.37|19.29|19.31|19.23|24
1622455500000|2021-05-31 10:05:00|19.34|19.26|19.3|19.22|19.35|19.27|19.3|19.22|11
1622455800000|2021-05-31 10:10:00|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1622456100000|2021-05-31 10:15:00|19.27|19.19|19.3|19.22|19.3|19.22|19.27|19.19|58
1622456400000|2021-05-31 10:20:00|19.27|19.19|19.31|19.23|19.32|19.24|19.27|19.19|45
1622456700000|2021-05-31 10:25:00|19.3|19.22|19.32|19.24|19.35|19.27|19.27|19.19|27
1622457000000|2021-05-31 10:30:00|19.35|19.27|19.37|19.29|19.4|19.32|19.35|19.27|26
1622457600000|2021-05-31 10:40:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|4
1622457900000|2021-05-31 10:45:00|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|20
1622458200000|2021-05-31 10:50:00|19.35|19.27|19.34|19.26|19.35|19.27|19.32|19.24|15
1622458500000|2021-05-31 10:55:00|19.32|19.24|19.32|19.24|19.34|19.26|19.32|19.24|0
1622458800000|2021-05-31 11:00:00|19.34|19.26|19.32|19.24|19.35|19.27|19.32|19.24|18
1622459100000|2021-05-31 11:05:00|19.34|19.26|19.34|19.26|19.34|19.26|19.32|19.24|0
1622459400000|2021-05-31 11:10:00|19.35|19.27|19.37|19.29|19.37|19.29|19.34|19.26|51
1622459700000|2021-05-31 11:15:00|19.34|19.26|19.36|19.28|19.36|19.28|19.32|19.24|4
1622460000000|2021-05-31 11:20:00|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|0
1622460300000|2021-05-31 11:25:00|19.32|19.24|19.34|19.26|19.35|19.27|19.32|19.24|0
1622460600000|2021-05-31 11:30:00|19.32|19.24|19.35|19.27|19.35|19.27|19.32|19.24|0
1622460900000|2021-05-31 11:35:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1622461200000|2021-05-31 11:40:00|19.34|19.26|19.32|19.24|19.34|19.26|19.31|19.23|45
1622461500000|2021-05-31 11:45:00|19.34|19.26|19.37|19.29|19.37|19.29|19.32|19.24|12
1622461800000|2021-05-31 11:50:00|||||||||4
1622462100000|2021-05-31 11:55:00|||||||||9
1622462400000|2021-05-31 12:00:00|19.38|19.3|19.43|19.35|19.43|19.35|19.38|19.3|5
1622462700000|2021-05-31 12:05:00|19.41|19.33|19.38|19.3|19.41|19.33|19.36|19.28|107
1622463000000|2021-05-31 12:10:00|19.36|19.28|19.36|19.28|19.38|19.3|19.36|19.28|10
1622463300000|2021-05-31 12:15:00|19.38|19.3|19.38|19.3|19.38|19.3|19.35|19.27|0
1622464200000|2021-05-31 12:30:00|19.36|19.28|19.33|19.25|19.36|19.28|19.33|19.25|0
1622465100000|2021-05-31 12:45:00|||||||||42
1622465700000|2021-05-31 12:55:00|19.38|19.3|19.38|19.3|19.38|19.3|19.35|19.27|58
1622466600000|2021-05-31 13:10:00|19.4|19.32|19.41|19.33|19.43|19.35|19.4|19.32|149
1622466900000|2021-05-31 13:15:00|19.43|19.35|19.43|19.35|19.43|19.35|19.4|19.32|77
1622467200000|2021-05-31 13:20:00|19.41|19.33|19.41|19.33|19.43|19.35|19.38|19.3|1
1622467500000|2021-05-31 13:25:00|19.4|19.32|19.4|19.32|19.4|19.32|19.39|19.31|20
1622467800000|2021-05-31 13:30:00|19.39|19.31|19.4|19.32|19.4|19.32|19.35|19.27|46
1622468100000|2021-05-31 13:35:00|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1622468400000|2021-05-31 13:40:00|19.43|19.35|19.4|19.32|19.43|19.35|19.4|19.32|38
1622468700000|2021-05-31 13:45:00|19.43|19.35|19.45|19.37|19.45|19.37|19.41|19.33|70
1622469000000|2021-05-31 13:50:00|19.46|19.38|19.48|19.4|19.48|19.4|19.44|19.36|216
1622469300000|2021-05-31 13:55:00|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1622469600000|2021-05-31 14:00:00|19.49|19.41|19.49|19.41|19.5|19.42|19.48|19.4|9
1622469900000|2021-05-31 14:05:00|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|4
1622470200000|2021-05-31 14:10:00|19.49|19.41|19.52|19.44|19.53|19.45|19.49|19.41|18
1622470500000|2021-05-31 14:15:00|19.53|19.45|19.53|19.45|19.53|19.45|19.52|19.44|4
1622470800000|2021-05-31 14:20:00|19.5|19.42|19.53|19.45|19.53|19.45|19.5|19.42|123
1622471100000|2021-05-31 14:25:00|19.54|19.46|19.55|19.47|19.55|19.47|19.53|19.45|3
1622471400000|2021-05-31 14:30:00|19.53|19.45|19.53|19.45|19.54|19.46|19.53|19.45|54
1622471700000|2021-05-31 14:35:00|19.54|19.46|19.55|19.47|19.55|19.47|19.5|19.42|65
1622472000000|2021-05-31 14:40:00|19.58|19.5|19.59|19.51|19.6|19.52|19.58|19.5|135
1622472300000|2021-05-31 14:45:00|19.58|19.5|19.58|19.5|19.59|19.51|19.58|19.5|4
1622472600000|2021-05-31 14:50:00|19.55|19.47|19.63|19.55|19.63|19.55|19.55|19.47|56
1622472900000|2021-05-31 14:55:00|19.64|19.56|19.73|19.65|19.73|19.65|19.64|19.56|129
1622473200000|2021-05-31 15:00:00|19.72|19.64|19.73|19.65|19.73|19.65|19.7|19.62|28
1622473500000|2021-05-31 15:05:00|||||||||70
1622473800000|2021-05-31 15:10:00|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|68
1622474100000|2021-05-31 15:15:00|19.77|19.69|19.76|19.68|19.81|19.73|19.73|19.65|493
1622474400000|2021-05-31 15:20:00|19.74|19.66|19.7|19.62|19.78|19.7|19.69|19.61|447
1622474700000|2021-05-31 15:25:00|19.68|19.6|19.84|19.76|19.84|19.76|19.63|19.55|536
1622475000000|2021-05-31 15:30:00|19.83|19.75|19.73|19.65|19.91|19.83|19.73|19.65|489
1622475300000|2021-05-31 15:35:00|19.76|19.68|19.73|19.65|19.76|19.68|19.71|19.63|109
1622475600000|2021-05-31 15:40:00|19.77|19.69|19.76|19.68|19.78|19.7|19.76|19.68|14
1622476200000|2021-05-31 15:50:00|||||||||1
1622476500000|2021-05-31 15:55:00|19.77|19.69|19.86|19.78|19.87|19.79|19.76|19.68|42
1622476800000|2021-05-31 16:00:00|19.83|19.75|19.63|19.55|19.83|19.75|19.63|19.55|57
1622477100000|2021-05-31 16:05:00|||||||||5
1622477400000|2021-05-31 16:10:00|19.64|19.56|19.63|19.55|19.67|19.59|19.63|19.55|0
1622477700000|2021-05-31 16:15:00|19.64|19.56|19.64|19.56|19.64|19.56|19.63|19.55|14
1622478000000|2021-05-31 16:20:00|19.63|19.55|19.67|19.59|19.68|19.6|19.63|19.55|7
1622478300000|2021-05-31 16:25:00|19.68|19.6|19.68|19.6|19.71|19.63|19.67|19.59|11
1622478600000|2021-05-31 16:30:00|19.67|19.59|19.67|19.59|19.68|19.6|19.67|19.59|0
1622478900000|2021-05-31 16:35:00|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1622479200000|2021-05-31 16:40:00|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1622479500000|2021-05-31 16:45:00|19.68|19.6|19.62|19.54|19.68|19.6|19.62|19.54|12
1622480100000|2021-05-31 16:55:00|19.61|19.53|19.61|19.53|19.62|19.54|19.61|19.53|0
1622480400000|2021-05-31 17:00:00|19.62|19.54|19.62|19.54|19.62|19.54|19.61|19.53|4
1622480700000|2021-05-31 17:05:00|19.63|19.55|19.66|19.58|19.66|19.58|19.63|19.55|1
1622481000000|2021-05-31 17:10:00|19.67|19.59|19.64|19.56|19.68|19.6|19.64|19.56|0
1622481300000|2021-05-31 17:15:00|19.62|19.54|19.66|19.58|19.66|19.58|19.62|19.54|9
1622481600000|2021-05-31 17:20:00|19.67|19.59|19.67|19.59|19.69|19.61|19.67|19.59|1
1622481900000|2021-05-31 17:25:00|19.68|19.6|19.67|19.59|19.68|19.6|19.66|19.58|0
1622483100000|2021-05-31 17:45:00|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1622483400000|2021-05-31 17:50:00|19.68|19.6|19.65|19.57|19.68|19.6|19.65|19.57|0
1622483700000|2021-05-31 17:55:00|19.7|19.45|19.57|19.49|19.7|19.49|19.57|19.42|0
1622484300000|2021-05-31 18:05:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1622484600000|2021-05-31 18:10:00|19.54|19.46|19.66|19.36|19.66|19.46|19.38|19.17|25
1622484900000|2021-05-31 18:15:00|19.67|19.37|19.62|19.32|19.67|19.37|19.59|19.29|0
1622485500000|2021-05-31 18:25:00|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|0
1622486100000|2021-05-31 18:35:00|19.56|19.31|19.57|19.27|19.58|19.31|19.56|19.27|0
1622486400000|2021-05-31 18:40:00|19.56|19.31|19.57|19.32|19.58|19.45|19.5|19.31|1
1622486700000|2021-05-31 18:45:00|19.5|19.42|19.58|19.33|19.59|19.42|19.5|19.32|0
1622487000000|2021-05-31 18:50:00|19.59|19.29|19.56|19.31|19.59|19.31|19.53|19.23|0
1622487300000|2021-05-31 18:55:00|19.57|19.32|19.63|19.33|19.63|19.33|19.57|19.32|1
1622487600000|2021-05-31 19:00:00|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|0
1622487900000|2021-05-31 19:05:00|19.7|19.4|19.68|19.38|19.7|19.4|19.68|19.38|3
1622488800000|2021-05-31 19:20:00|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|0
1622489100000|2021-05-31 19:25:00|19.72|19.47|19.65|19.4|19.77|19.54|19.61|19.4|5
1622490000000|2021-05-31 19:40:00|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|0
1622490300000|2021-05-31 19:45:00|19.75|19.45|19.75|19.67|19.81|19.67|19.74|19.45|0
1622490600000|2021-05-31 19:50:00|19.74|19.66|19.78|19.53|19.81|19.66|19.71|19.53|125
1622490900000|2021-05-31 19:55:00|19.8|19.55|19.8|19.5|19.8|19.55|19.8|19.5|20
1622506500000|2021-06-01 00:15:00|19.7|19.4|19.7|19.4|19.7|19.4|19.64|19.34|0
1622506800000|2021-06-01 00:20:00|19.69|19.39|19.66|19.36|19.7|19.4|19.66|19.36|0
1622507400000|2021-06-01 00:30:00|19.65|19.35|19.6|19.3|19.65|19.35|19.6|19.3|0
1622511000000|2021-06-01 01:30:00|19.62|19.32|19.65|19.35|19.65|19.35|19.62|19.32|0
1622511600000|2021-06-01 01:40:00|19.67|19.37|19.65|19.35|19.67|19.4|19.65|19.35|0
1622512200000|2021-06-01 01:50:00|19.62|19.37|19.63|19.33|19.63|19.37|19.62|19.33|0
1622512800000|2021-06-01 02:00:00|19.59|19.34|19.59|19.29|19.59|19.34|19.58|19.29|0
1622513100000|2021-06-01 02:05:00|19.58|19.33|19.58|19.33|19.59|19.33|19.58|19.29|0
1622513400000|2021-06-01 02:10:00|19.59|19.34|19.59|19.29|19.59|19.34|19.56|19.29|0
1622513700000|2021-06-01 02:15:00|19.58|19.33|19.58|19.33|19.59|19.33|19.58|19.29|0
1622514000000|2021-06-01 02:20:00|19.59|19.34|19.61|19.36|19.61|19.36|19.59|19.34|0
1622514300000|2021-06-01 02:25:00|19.59|19.34|19.58|19.33|19.61|19.43|19.51|19.33|0
1622514600000|2021-06-01 02:30:00|19.57|19.32|19.58|19.33|19.58|19.43|19.51|19.32|0
1622515800000|2021-06-01 02:50:00|19.51|19.43|19.48|19.4|19.58|19.43|19.48|19.33|0
1622516100000|2021-06-01 02:55:00|19.51|19.43|19.58|19.33|19.58|19.43|19.48|19.31|0
1622516400000|2021-06-01 03:00:00|19.57|19.32|19.56|19.31|19.57|19.32|19.56|19.31|0
1622516700000|2021-06-01 03:05:00|19.57|19.32|19.57|19.32|19.57|19.32|19.56|19.31|0
1622517300000|2021-06-01 03:15:00|19.56|19.31|19.54|19.29|19.56|19.31|19.54|19.29|0
1622517600000|2021-06-01 03:20:00|19.56|19.31|19.54|19.29|19.56|19.31|19.54|19.29|0
1622518500000|2021-06-01 03:35:00|19.56|19.31|19.54|19.29|19.56|19.31|19.54|19.29|0
1622518800000|2021-06-01 03:40:00|19.56|19.31|19.54|19.29|19.56|19.31|19.54|19.29|0
1622519100000|2021-06-01 03:45:00|19.56|19.31|19.55|19.3|19.56|19.31|19.54|19.29|0
1622519400000|2021-06-01 03:50:00|19.56|19.31|19.56|19.31|19.56|19.31|19.55|19.3|0
1622520000000|2021-06-01 04:00:00|19.55|19.3|19.56|19.31|19.56|19.31|19.55|19.3|0
1622522700000|2021-06-01 04:45:00|19.55|19.3|19.53|19.28|19.56|19.31|19.53|19.28|0
1622523000000|2021-06-01 04:50:00|19.57|19.27|19.53|19.28|19.57|19.28|19.53|19.27|0
1622523900000|2021-06-01 05:05:00|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1622524500000|2021-06-01 05:15:00|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1622524800000|2021-06-01 05:20:00|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1622527200000|2021-06-01 06:00:00|19.43|19.35|19.3|19.22|19.43|19.35|19.3|19.22|115
1622527500000|2021-06-01 06:05:00|19.31|19.23|19.31|19.23|19.35|19.27|19.25|19.17|125
1622527800000|2021-06-01 06:10:00|19.3|19.22|19.33|19.25|19.34|19.26|19.3|19.22|50
1622528100000|2021-06-01 06:15:00|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1622528400000|2021-06-01 06:20:00|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|8
1622528700000|2021-06-01 06:25:00|19.38|19.3|19.49|19.41|19.49|19.41|19.38|19.3|87
1622529000000|2021-06-01 06:30:00|19.48|19.4|19.49|19.41|19.51|19.43|19.48|19.4|73
1622529300000|2021-06-01 06:35:00|19.5|19.42|19.45|19.37|19.5|19.42|19.45|19.37|56
1622529600000|2021-06-01 06:40:00|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1622529900000|2021-06-01 06:45:00|19.44|19.36|19.44|19.36|19.45|19.37|19.4|19.32|4
1622530200000|2021-06-01 06:50:00|19.45|19.37|19.45|19.37|19.45|19.37|19.43|19.35|6
1622530500000|2021-06-01 06:55:00|19.48|19.4|19.49|19.41|19.5|19.42|19.45|19.37|112
1622530800000|2021-06-01 07:00:00|19.46|19.38|19.33|19.25|19.46|19.38|19.32|19.24|281
1622531100000|2021-06-01 07:05:00|19.32|19.24|19.33|19.25|19.37|19.29|19.28|19.2|141
1622531400000|2021-06-01 07:10:00|19.34|19.26|19.33|19.25|19.38|19.3|19.33|19.25|33
1622531700000|2021-06-01 07:15:00|19.32|19.24|19.3|19.22|19.38|19.3|19.3|19.22|330
1622532000000|2021-06-01 07:20:00|19.27|19.19|19.33|19.25|19.33|19.25|19.27|19.19|92
1622532300000|2021-06-01 07:25:00|19.35|19.27|19.3|19.22|19.35|19.27|19.29|19.21|62
1622532600000|2021-06-01 07:30:00|19.29|19.21|19.24|19.16|19.3|19.22|19.23|19.15|260
1622532900000|2021-06-01 07:35:00|19.23|19.15|19.21|19.13|19.24|19.16|19.21|19.13|41
1622533200000|2021-06-01 07:40:00|19.19|19.11|19.16|19.08|19.19|19.11|19.16|19.08|47
1622533500000|2021-06-01 07:45:00|19.13|19.05|19.13|19.05|19.18|19.1|19.11|19.03|267
1622533800000|2021-06-01 07:50:00|19.09|19.01|19.13|19.05|19.13|19.05|19.08|19|93
1622534100000|2021-06-01 07:55:00|19.11|19.03|19.08|19|19.13|19.05|19.08|19|57
1622534400000|2021-06-01 08:00:00|19.11|19.03|19.11|19.03|19.11|19.03|19.09|19.01|67
1622534700000|2021-06-01 08:05:00|19.09|19.01|19.13|19.05|19.13|19.05|19.08|19|71
1622535000000|2021-06-01 08:10:00|19.12|19.04|19.16|19.08|19.16|19.08|19.08|19|23
1622535300000|2021-06-01 08:15:00|19.13|19.05|19.13|19.05|19.14|19.06|19.12|19.04|6
1622535600000|2021-06-01 08:20:00|19.12|19.04|19.08|19|19.13|19.05|19.08|19|53
1622535900000|2021-06-01 08:25:00|19.09|19.01|19.16|19.08|19.16|19.08|19.08|19|26
1622536200000|2021-06-01 08:30:00|19.14|19.06|19.16|19.08|19.18|19.1|19.11|19.03|86
1622536500000|2021-06-01 08:35:00|19.17|19.09|19.21|19.13|19.21|19.13|19.16|19.08|3
1622536800000|2021-06-01 08:40:00|19.19|19.11|19.18|19.1|19.21|19.13|19.16|19.08|0
1622537100000|2021-06-01 08:45:00|19.17|19.09|19.21|19.13|19.21|19.13|19.16|19.08|3
1622537400000|2021-06-01 08:50:00|19.18|19.1|19.08|19|19.18|19.1|19.08|19|45
1622537700000|2021-06-01 08:55:00|19.1|19.02|19.13|19.05|19.16|19.08|19.08|19|80
1622538000000|2021-06-01 09:00:00|19.12|19.04|19.13|19.05|19.16|19.08|19.11|19.03|5
1622538300000|2021-06-01 09:05:00|19.15|19.07|19.13|19.05|19.16|19.08|19.13|19.05|21
1622538600000|2021-06-01 09:10:00|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|70
1622538900000|2021-06-01 09:15:00|19.15|19.07|19.16|19.08|19.18|19.1|19.13|19.05|136
1622539200000|2021-06-01 09:20:00|19.15|19.07|19.13|19.05|19.15|19.07|19.11|19.03|207
1622539500000|2021-06-01 09:25:00|19.12|19.04|19.11|19.03|19.13|19.05|19.11|19.03|79
1622539800000|2021-06-01 09:30:00|||||||||35
1622540100000|2021-06-01 09:35:00|19.13|19.05|19.13|19.05|19.13|19.05|19.12|19.04|36
1622540400000|2021-06-01 09:40:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|13
1622540700000|2021-06-01 09:45:00|19.13|19.05|19.15|19.07|19.16|19.08|19.12|19.04|15
1622541000000|2021-06-01 09:50:00|19.13|19.05|19.15|19.07|19.16|19.08|19.13|19.05|35
1622541300000|2021-06-01 09:55:00|19.16|19.08|19.14|19.06|19.16|19.08|19.11|19.03|70
1622541600000|2021-06-01 10:00:00|19.12|19.04|19.15|19.07|19.16|19.08|19.11|19.03|52
1622541900000|2021-06-01 10:05:00|19.14|19.06|19.11|19.03|19.15|19.07|19.11|19.03|47
1622542200000|2021-06-01 10:10:00|19.07|18.99|19.12|19.04|19.14|19.06|19.07|18.99|64
1622542500000|2021-06-01 10:15:00|19.11|19.03|19.11|19.03|19.14|19.06|19.11|19.03|13
1622542800000|2021-06-01 10:20:00|19.09|19.01|19.11|19.03|19.11|19.03|19.06|18.98|7
1622543400000|2021-06-01 10:30:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|7
1622543700000|2021-06-01 10:35:00|19.14|19.06|19.11|19.03|19.14|19.06|19.11|19.03|34
1622544000000|2021-06-01 10:40:00|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|19
1622544300000|2021-06-01 10:45:00|19.1|19.02|19.14|19.06|19.14|19.06|19.1|19.02|74
1622544600000|2021-06-01 10:50:00|19.12|19.04|19.11|19.03|19.14|19.06|19.11|19.03|154
1622544900000|2021-06-01 10:55:00|19.1|19.02|19.07|18.99|19.11|19.03|19.06|18.98|38
1622545200000|2021-06-01 11:00:00|19.06|18.98|19.11|19.03|19.11|19.03|19.06|18.98|1
1622545500000|2021-06-01 11:05:00|19.1|19.02|19.06|18.98|19.11|19.03|19.06|18.98|33
1622545800000|2021-06-01 11:10:00|19.09|19.01|19.06|18.98|19.09|19.01|19.06|18.98|17
1622546100000|2021-06-01 11:15:00|||||||||1
1622546400000|2021-06-01 11:20:00|19.09|19.01|19.09|19.01|19.09|19.01|19.06|18.98|71
1622546700000|2021-06-01 11:25:00|19.08|19|19.09|19.01|19.11|19.03|19.06|18.98|186
1622547000000|2021-06-01 11:30:00|19.14|19.06|19.09|19.01|19.14|19.06|19.09|19.01|69
1622547300000|2021-06-01 11:35:00|19.08|19|19.04|18.96|19.09|19.01|19.04|18.96|62
1622547600000|2021-06-01 11:40:00|19.05|18.97|19.06|18.98|19.11|19.03|19.04|18.96|256
1622547900000|2021-06-01 11:45:00|19.05|18.97|19.08|19|19.11|19.03|19.05|18.97|131
1622548200000|2021-06-01 11:50:00|19.06|18.98|19.06|18.98|19.1|19.02|19.05|18.97|62
1622548500000|2021-06-01 11:55:00|19.05|18.97|19.06|18.98|19.06|18.98|19.04|18.96|32
1622548800000|2021-06-01 12:00:00|19.09|19.01|19.06|18.98|19.09|19.01|19.06|18.98|8
1622549100000|2021-06-01 12:05:00|19.09|19.01|19.06|18.98|19.09|19.01|19.06|18.98|88
1622549400000|2021-06-01 12:10:00|19.09|19.01|19.16|19.08|19.16|19.08|19.09|19.01|111
1622549700000|2021-06-01 12:15:00|19.19|19.11|19.16|19.08|19.19|19.11|19.15|19.07|113
1622550000000|2021-06-01 12:20:00|19.14|19.06|19.14|19.06|19.16|19.08|19.14|19.06|15
1622550300000|2021-06-01 12:25:00|19.11|19.03|19.14|19.06|19.14|19.06|19.1|19.02|155
1622550600000|2021-06-01 12:30:00|||||||||19
1622550900000|2021-06-01 12:35:00|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|91
1622551200000|2021-06-01 12:40:00|19.19|19.11|19.19|19.11|19.21|19.13|19.19|19.11|96
1622551500000|2021-06-01 12:45:00|||||||||35
1622551800000|2021-06-01 12:50:00|19.18|19.1|19.19|19.11|19.19|19.11|19.16|19.08|73
1622552100000|2021-06-01 12:55:00|19.18|19.1|19.16|19.08|19.19|19.11|19.16|19.08|7
1622552400000|2021-06-01 13:00:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|20
1622552700000|2021-06-01 13:05:00|19.2|19.12|19.19|19.11|19.24|19.16|19.19|19.11|244
1622553000000|2021-06-01 13:10:00|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|75
1622553300000|2021-06-01 13:15:00|19.24|19.16|19.19|19.11|19.24|19.16|19.19|19.11|191
1622553600000|2021-06-01 13:20:00|19.15|19.07|19.21|19.13|19.21|19.13|19.15|19.07|186
1622553900000|2021-06-01 13:25:00|19.24|19.16|19.23|19.15|19.26|19.18|19.23|19.15|350
1622554200000|2021-06-01 13:30:00|19.21|19.13|19.26|19.18|19.26|19.18|19.16|19.08|363
1622554500000|2021-06-01 13:35:00|19.31|19.23|19.39|19.31|19.41|19.33|19.26|19.18|233
1622554800000|2021-06-01 13:40:00|19.38|19.3|19.41|19.33|19.41|19.33|19.36|19.28|212
1622555100000|2021-06-01 13:45:00|19.36|19.28|19.46|19.38|19.46|19.38|19.36|19.28|51
1622555400000|2021-06-01 13:50:00|19.44|19.36|19.49|19.41|19.49|19.41|19.44|19.36|13
1622555700000|2021-06-01 13:55:00|19.48|19.4|19.49|19.41|19.5|19.42|19.46|19.38|228
1622556000000|2021-06-01 14:00:00|19.51|19.43|19.61|19.53|19.61|19.53|19.49|19.41|211
1622556300000|2021-06-01 14:05:00|19.63|19.55|19.64|19.56|19.69|19.61|19.56|19.48|794
1622556600000|2021-06-01 14:10:00|19.69|19.61|19.74|19.66|19.74|19.66|19.64|19.56|236
1622556900000|2021-06-01 14:15:00|19.75|19.67|19.71|19.63|19.81|19.73|19.71|19.63|764
1622557200000|2021-06-01 14:20:00|19.72|19.64|19.75|19.67|19.81|19.73|19.71|19.63|547
1622557500000|2021-06-01 14:25:00|19.74|19.66|19.63|19.55|19.76|19.68|19.63|19.55|96
1622557800000|2021-06-01 14:30:00|19.61|19.53|19.55|19.47|19.64|19.56|19.5|19.42|67
1622558100000|2021-06-01 14:35:00|19.56|19.48|19.74|19.66|19.74|19.66|19.56|19.48|255
1622558400000|2021-06-01 14:40:00|19.69|19.61|19.66|19.58|19.74|19.66|19.6|19.52|253
1622558700000|2021-06-01 14:45:00|19.68|19.6|19.78|19.7|19.81|19.73|19.65|19.57|166
1622559000000|2021-06-01 14:50:00|19.76|19.68|19.79|19.71|19.86|19.78|19.74|19.66|360
1622559300000|2021-06-01 14:55:00|19.8|19.72|19.75|19.67|19.86|19.78|19.74|19.66|285
1622559600000|2021-06-01 15:00:00|19.74|19.66|19.76|19.68|19.76|19.68|19.71|19.63|211
1622559900000|2021-06-01 15:05:00|19.81|19.73|19.74|19.66|19.81|19.73|19.73|19.65|359
1622560200000|2021-06-01 15:10:00|19.75|19.67|19.69|19.61|19.76|19.68|19.69|19.61|451
1622560500000|2021-06-01 15:15:00|19.7|19.62|19.71|19.63|19.73|19.65|19.68|19.6|173
1622560800000|2021-06-01 15:20:00|19.7|19.62|19.56|19.48|19.71|19.63|19.56|19.48|1092
1622561100000|2021-06-01 15:25:00|19.54|19.46|19.56|19.48|19.61|19.53|19.54|19.46|1591
1622561400000|2021-06-01 15:30:00|19.59|19.51|19.55|19.47|19.61|19.53|19.55|19.47|91
1622561700000|2021-06-01 15:35:00|19.56|19.48|19.49|19.41|19.56|19.48|19.47|19.39|74
1622562000000|2021-06-01 15:40:00|19.5|19.42|19.54|19.46|19.54|19.46|19.49|19.41|82
1622562300000|2021-06-01 15:45:00|19.53|19.45|19.62|19.54|19.62|19.54|19.52|19.44|28
1622562600000|2021-06-01 15:50:00|19.65|19.57|19.62|19.54|19.67|19.59|19.62|19.54|1837
1622562900000|2021-06-01 15:55:00|19.59|19.51|19.51|19.43|19.59|19.51|19.49|19.41|151
1622563200000|2021-06-01 16:00:00|19.49|19.41|19.62|19.54|19.63|19.55|19.49|19.41|32
1622563500000|2021-06-01 16:05:00|19.59|19.51|19.65|19.57|19.67|19.59|19.59|19.51|25
1622563800000|2021-06-01 16:10:00|19.67|19.59|19.68|19.6|19.69|19.61|19.64|19.56|22
1622564100000|2021-06-01 16:15:00|19.67|19.59|19.69|19.61|19.69|19.61|19.64|19.56|23
1622564400000|2021-06-01 16:20:00|19.68|19.6|19.62|19.54|19.69|19.61|19.62|19.54|43
1622564700000|2021-06-01 16:25:00|19.63|19.55|19.58|19.5|19.65|19.57|19.57|19.49|27
1622565000000|2021-06-01 16:30:00|19.59|19.51|19.59|19.51|19.62|19.54|19.57|19.49|23
1622565300000|2021-06-01 16:35:00|19.61|19.53|19.59|19.51|19.62|19.54|19.57|19.49|15
1622565600000|2021-06-01 16:40:00|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1622565900000|2021-06-01 16:45:00|19.64|19.56|19.64|19.56|19.64|19.56|19.63|19.55|37
1622566200000|2021-06-01 16:50:00|19.68|19.6|19.73|19.65|19.74|19.66|19.68|19.6|11
1622566500000|2021-06-01 16:55:00|19.74|19.66|19.77|19.69|19.77|19.69|19.74|19.66|11
1622566800000|2021-06-01 17:00:00|19.78|19.7|19.87|19.79|19.87|19.79|19.78|19.7|44
1622567100000|2021-06-01 17:05:00|19.88|19.8|19.79|19.71|19.97|19.89|19.79|19.71|219
1622567400000|2021-06-01 17:10:00|19.8|19.72|19.79|19.71|19.83|19.75|19.79|19.71|7
1622567700000|2021-06-01 17:15:00|19.8|19.72|19.88|19.8|19.89|19.81|19.79|19.71|37
1622568000000|2021-06-01 17:20:00|19.89|19.81|19.88|19.8|19.93|19.85|19.87|19.79|1
1622568300000|2021-06-01 17:25:00|19.82|19.74|19.88|19.8|19.88|19.8|19.79|19.71|43
1622568600000|2021-06-01 17:30:00|19.87|19.79|19.75|19.67|19.88|19.8|19.74|19.66|25
1622568900000|2021-06-01 17:35:00|19.77|19.69|19.79|19.71|19.81|19.73|19.74|19.66|3
1622569200000|2021-06-01 17:40:00|19.81|19.73|19.88|19.8|19.88|19.8|19.79|19.71|2
1622569500000|2021-06-01 17:45:00|19.87|19.79|19.91|19.83|19.92|19.84|19.84|19.76|13
1622569800000|2021-06-01 17:50:00|19.89|19.81|19.88|19.8|19.92|19.84|19.87|19.79|26
1622570100000|2021-06-01 17:55:00|19.89|19.81|19.74|19.66|19.89|19.81|19.74|19.66|0
1622570400000|2021-06-01 18:00:00|19.76|19.68|19.69|19.61|19.79|19.71|19.69|19.61|8
1622570700000|2021-06-01 18:05:00|19.71|19.63|19.79|19.71|19.8|19.72|19.69|19.61|4
1622571000000|2021-06-01 18:10:00|19.78|19.7|19.82|19.74|19.82|19.74|19.77|19.69|3
1622571300000|2021-06-01 18:15:00|19.81|19.73|19.76|19.68|19.82|19.74|19.74|19.66|2
1622571600000|2021-06-01 18:20:00|19.77|19.69|19.64|19.56|19.77|19.69|19.64|19.56|1
1622571900000|2021-06-01 18:25:00|19.66|19.58|19.66|19.58|19.67|19.59|19.64|19.56|0
1622572200000|2021-06-01 18:30:00|19.67|19.59|19.69|19.61|19.72|19.64|19.66|19.58|0
1622572500000|2021-06-01 18:35:00|19.68|19.6|19.68|19.6|19.68|19.6|19.64|19.56|14
1622572800000|2021-06-01 18:40:00|19.67|19.59|19.65|19.57|19.68|19.6|19.62|19.54|13
1622573100000|2021-06-01 18:45:00|19.66|19.58|19.63|19.55|19.67|19.59|19.62|19.54|26
1622573400000|2021-06-01 18:50:00|19.65|19.57|19.66|19.58|19.67|19.59|19.65|19.57|9
1622573700000|2021-06-01 18:55:00|19.65|19.57|19.65|19.57|19.66|19.58|19.65|19.57|0
1622574000000|2021-06-01 19:00:00|19.62|19.54|19.62|19.54|19.66|19.58|19.61|19.53|19
1622574300000|2021-06-01 19:05:00|19.65|19.57|19.68|19.6|19.73|19.65|19.62|19.54|16
1622574600000|2021-06-01 19:10:00|19.7|19.62|19.74|19.66|19.76|19.68|19.68|19.6|1
1622574900000|2021-06-01 19:15:00|19.8|19.72|19.77|19.69|19.8|19.72|19.77|19.69|1
1622575200000|2021-06-01 19:20:00|19.74|19.66|19.67|19.59|19.74|19.66|19.67|19.59|4
1622575500000|2021-06-01 19:25:00|19.66|19.58|19.72|19.64|19.74|19.66|19.65|19.57|14
1622575800000|2021-06-01 19:30:00|19.75|19.67|19.85|19.77|19.86|19.78|19.75|19.67|10
1622576100000|2021-06-01 19:35:00|19.84|19.76|19.86|19.78|19.86|19.78|19.8|19.72|3
1622576400000|2021-06-01 19:40:00|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|1
1622576700000|2021-06-01 19:45:00|19.82|19.74|19.71|19.63|19.82|19.74|19.71|19.63|11
1622577000000|2021-06-01 19:50:00|19.72|19.64|19.83|19.75|19.87|19.79|19.72|19.64|30
1622577300000|2021-06-01 19:55:00|19.85|19.77|20.05|19.75|20.06|19.87|19.8|19.72|41
1622581500000|2021-06-01 21:05:00|||||||||5
1622582100000|2021-06-01 21:15:00|||||||||5
1622592900000|2021-06-02 00:15:00|20.01|19.71|19.95|19.65|20.01|19.71|19.95|19.65|0
1622593500000|2021-06-02 00:25:00|19.97|19.67|19.95|19.65|19.97|19.67|19.95|19.65|0
1622593800000|2021-06-02 00:30:00|19.96|19.66|19.95|19.65|19.97|19.67|19.95|19.65|0
1622594400000|2021-06-02 00:40:00|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|0
1622594700000|2021-06-02 00:45:00|19.97|19.67|19.96|19.66|19.97|19.67|19.96|19.66|0
1622595000000|2021-06-02 00:50:00|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|0
1622595300000|2021-06-02 00:55:00|19.95|19.65|19.95|19.65|19.95|19.65|19.91|19.61|0
1622595900000|2021-06-02 01:05:00|19.96|19.66|19.97|19.67|19.97|19.67|19.96|19.66|0
1622596200000|2021-06-02 01:10:00|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|0
1622596500000|2021-06-02 01:15:00|19.96|19.66|19.95|19.65|19.97|19.67|19.95|19.65|0
1622597100000|2021-06-02 01:25:00|19.96|19.66|19.97|19.67|19.97|19.67|19.95|19.65|0
1622597400000|2021-06-02 01:30:00|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|0
1622598000000|2021-06-02 01:40:00|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|0
1622598300000|2021-06-02 01:45:00|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|0
1622598600000|2021-06-02 01:50:00|19.94|19.64|19.95|19.65|19.95|19.65|19.91|19.61|0
1622599200000|2021-06-02 02:00:00|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|0
1622600700000|2021-06-02 02:25:00|19.94|19.64|19.91|19.61|19.94|19.64|19.91|19.61|0
1622601900000|2021-06-02 02:45:00|19.9|19.6|19.91|19.61|19.93|19.63|19.9|19.6|0
1622602200000|2021-06-02 02:50:00|19.93|19.63|19.95|19.65|19.95|19.65|19.91|19.61|0
1622604300000|2021-06-02 03:25:00|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|0
1622606700000|2021-06-02 04:05:00|19.96|19.66|19.98|19.68|19.99|19.69|19.96|19.66|0
1622607900000|2021-06-02 04:25:00|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|0
1622608200000|2021-06-02 04:30:00|19.94|19.69|19.95|19.65|19.95|19.69|19.94|19.65|0
1622610300000|2021-06-02 05:05:00|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|0
1622612700000|2021-06-02 05:45:00|19.95|19.65|19.94|19.64|19.95|19.65|19.94|19.64|0
1622613000000|2021-06-02 05:50:00|19.9|19.6|19.94|19.64|19.94|19.64|19.9|19.6|0
1622613600000|2021-06-02 06:00:00|19.93|19.68|19.94|19.69|19.95|19.7|19.93|19.68|0
1622613900000|2021-06-02 06:05:00|19.95|19.7|19.88|19.8|19.95|19.8|19.86|19.69|4
1622614200000|2021-06-02 06:10:00|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|0
1622614500000|2021-06-02 06:15:00|||||||||1
1622615100000|2021-06-02 06:25:00|||||||||3
1622616000000|2021-06-02 06:40:00|19.82|19.74|19.84|19.76|19.86|19.78|19.82|19.74|9
1622616300000|2021-06-02 06:45:00|19.85|19.77|19.84|19.76|19.85|19.77|19.83|19.75|0
1622616600000|2021-06-02 06:50:00|19.81|19.73|19.83|19.75|19.83|19.75|19.79|19.71|45
1622616900000|2021-06-02 06:55:00|19.81|19.73|19.74|19.66|19.83|19.75|19.74|19.66|62
1622617200000|2021-06-02 07:00:00|19.75|19.67|19.8|19.72|19.84|19.76|19.75|19.67|187
1622617500000|2021-06-02 07:05:00|19.79|19.71|19.79|19.71|19.8|19.72|19.71|19.63|496
1622617800000|2021-06-02 07:10:00|19.76|19.68|19.79|19.71|19.79|19.71|19.76|19.68|27
1622618100000|2021-06-02 07:15:00|19.81|19.73|19.86|19.78|19.86|19.78|19.77|19.69|215
1622618400000|2021-06-02 07:20:00|19.87|19.79|19.88|19.8|19.89|19.81|19.86|19.78|140
1622618700000|2021-06-02 07:25:00|19.89|19.81|20.01|19.93|20.06|19.98|19.89|19.81|146
1622619000000|2021-06-02 07:30:00|20.02|19.94|20.01|19.93|20.08|20|19.99|19.91|125
1622619300000|2021-06-02 07:35:00|20|19.92|19.96|19.88|20.01|19.93|19.96|19.88|30
1622619600000|2021-06-02 07:40:00|19.97|19.89|19.94|19.86|19.97|19.89|19.94|19.86|30
1622619900000|2021-06-02 07:45:00|19.96|19.88|19.89|19.81|20.01|19.93|19.89|19.81|36
1622620200000|2021-06-02 07:50:00|19.91|19.83|19.84|19.76|19.94|19.86|19.84|19.76|38
1622620500000|2021-06-02 07:55:00|19.85|19.77|19.86|19.78|19.87|19.79|19.84|19.76|5
1622620800000|2021-06-02 08:00:00|19.85|19.77|19.83|19.75|19.89|19.81|19.8|19.72|206
1622621100000|2021-06-02 08:05:00|19.84|19.76|19.81|19.73|19.84|19.76|19.8|19.72|45
1622621400000|2021-06-02 08:10:00|19.78|19.7|19.74|19.66|19.81|19.73|19.74|19.66|344
1622621700000|2021-06-02 08:15:00|19.75|19.67|19.82|19.74|19.83|19.75|19.74|19.66|31
1622622000000|2021-06-02 08:20:00|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|6
1622622300000|2021-06-02 08:25:00|19.8|19.72|19.85|19.77|19.85|19.77|19.79|19.71|55
1622622600000|2021-06-02 08:30:00|19.84|19.76|19.87|19.79|19.87|19.79|19.82|19.74|25
1622622900000|2021-06-02 08:35:00|19.85|19.77|19.84|19.76|19.87|19.79|19.82|19.74|4
1622623200000|2021-06-02 08:40:00|19.83|19.75|19.89|19.81|19.89|19.81|19.83|19.75|57
1622623500000|2021-06-02 08:45:00|19.88|19.8|19.84|19.76|19.9|19.82|19.84|19.76|16
1622623800000|2021-06-02 08:50:00|19.81|19.73|19.81|19.73|19.82|19.74|19.79|19.71|46
1622624100000|2021-06-02 08:55:00|19.79|19.71|19.84|19.76|19.88|19.8|19.79|19.71|41
1622624400000|2021-06-02 09:00:00|19.81|19.73|19.79|19.71|19.83|19.75|19.78|19.7|12
1622625000000|2021-06-02 09:10:00|19.77|19.69|19.83|19.75|19.84|19.76|19.77|19.69|41
1622625300000|2021-06-02 09:15:00|19.84|19.76|19.79|19.71|19.86|19.78|19.79|19.71|14
1622625600000|2021-06-02 09:20:00|19.82|19.74|19.84|19.76|19.84|19.76|19.79|19.71|109
1622625900000|2021-06-02 09:25:00|19.86|19.78|19.84|19.76|19.87|19.79|19.82|19.74|66
1622626200000|2021-06-02 09:30:00|19.83|19.75|19.79|19.71|19.84|19.76|19.79|19.71|17
1622626500000|2021-06-02 09:35:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622626800000|2021-06-02 09:40:00|19.79|19.71|19.79|19.71|19.83|19.75|19.79|19.71|0
1622627100000|2021-06-02 09:45:00|19.81|19.73|19.82|19.74|19.83|19.75|19.79|19.71|5
1622627400000|2021-06-02 09:50:00|19.81|19.73|19.8|19.72|19.81|19.73|19.79|19.71|470
1622627700000|2021-06-02 09:55:00|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|7
1622628000000|2021-06-02 10:00:00|19.81|19.73|19.82|19.74|19.82|19.74|19.8|19.72|8
1622628300000|2021-06-02 10:05:00|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|64
1622628600000|2021-06-02 10:10:00|19.83|19.75|19.84|19.76|19.85|19.77|19.82|19.74|198
1622628900000|2021-06-02 10:15:00|19.83|19.75|19.85|19.77|19.87|19.79|19.82|19.74|1
1622629200000|2021-06-02 10:20:00|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|4
1622629500000|2021-06-02 10:25:00|19.89|19.81|19.82|19.74|19.89|19.81|19.8|19.72|59
1622629800000|2021-06-02 10:30:00|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|133
1622630100000|2021-06-02 10:35:00|19.79|19.71|19.82|19.74|19.82|19.74|19.77|19.69|12
1622630400000|2021-06-02 10:40:00|19.78|19.7|19.78|19.7|19.79|19.71|19.77|19.69|9
1622630700000|2021-06-02 10:45:00|19.79|19.71|19.79|19.71|19.79|19.71|19.77|19.69|0
1622631000000|2021-06-02 10:50:00|19.78|19.7|19.77|19.69|19.82|19.74|19.77|19.69|0
1622631300000|2021-06-02 10:55:00|19.78|19.7|19.77|19.69|19.79|19.71|19.77|19.69|0
1622631600000|2021-06-02 11:00:00|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1622631900000|2021-06-02 11:05:00|19.78|19.7|19.77|19.69|19.79|19.71|19.77|19.69|1
1622632200000|2021-06-02 11:10:00|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1622632500000|2021-06-02 11:15:00|19.78|19.7|19.84|19.76|19.84|19.76|19.78|19.7|53
1622632800000|2021-06-02 11:20:00|19.86|19.78|19.84|19.76|19.91|19.83|19.84|19.76|93
1622633100000|2021-06-02 11:25:00|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|6
1622633400000|2021-06-02 11:30:00|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|73
1622633700000|2021-06-02 11:35:00|||||||||58
1622634000000|2021-06-02 11:40:00|19.82|19.74|19.84|19.76|19.84|19.76|19.81|19.73|22
1622634300000|2021-06-02 11:45:00|||||||||15
1622634600000|2021-06-02 11:50:00|19.89|19.81|19.93|19.85|19.94|19.86|19.89|19.81|22
1622634900000|2021-06-02 11:55:00|19.91|19.83|19.89|19.81|19.93|19.85|19.89|19.81|19
1622635200000|2021-06-02 12:00:00|19.94|19.86|19.89|19.81|19.94|19.86|19.89|19.81|12
1622635800000|2021-06-02 12:10:00|||||||||50
1622636100000|2021-06-02 12:15:00|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|2
1622636400000|2021-06-02 12:20:00|19.87|19.79|19.87|19.79|19.89|19.81|19.87|19.79|65
1622636700000|2021-06-02 12:25:00|19.83|19.75|19.82|19.74|19.83|19.75|19.77|19.69|145
1622637000000|2021-06-02 12:30:00|19.84|19.76|19.86|19.78|19.87|19.79|19.82|19.74|3
1622637300000|2021-06-02 12:35:00|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|2
1622637600000|2021-06-02 12:40:00|19.87|19.79|19.84|19.76|19.89|19.81|19.83|19.75|130
1622637900000|2021-06-02 12:45:00|19.82|19.74|19.83|19.75|19.84|19.76|19.82|19.74|25
1622638200000|2021-06-02 12:50:00|19.84|19.76|19.84|19.76|19.84|19.76|19.82|19.74|23
1622638500000|2021-06-02 12:55:00|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|9
1622638800000|2021-06-02 13:00:00|19.79|19.71|19.77|19.69|19.81|19.73|19.77|19.69|25
1622639100000|2021-06-02 13:05:00|19.75|19.67|19.77|19.69|19.77|19.69|19.72|19.64|284
1622639400000|2021-06-02 13:10:00|19.79|19.71|19.81|19.73|19.82|19.74|19.79|19.71|1
1622639700000|2021-06-02 13:15:00|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|16
1622640000000|2021-06-02 13:20:00|19.81|19.73|19.75|19.67|19.81|19.73|19.75|19.67|170
1622640300000|2021-06-02 13:25:00|19.74|19.66|19.75|19.67|19.75|19.67|19.71|19.63|53
1622640600000|2021-06-02 13:30:00|19.8|19.72|19.84|19.76|19.86|19.78|19.75|19.67|111
1622640900000|2021-06-02 13:35:00|19.85|19.77|19.92|19.84|19.92|19.84|19.8|19.72|93
1622641200000|2021-06-02 13:40:00|19.9|19.82|19.74|19.66|19.9|19.82|19.74|19.66|334
1622641500000|2021-06-02 13:45:00|19.72|19.64|19.62|19.54|19.74|19.66|19.62|19.54|35
1622641800000|2021-06-02 13:50:00|19.64|19.56|19.67|19.59|19.67|19.59|19.6|19.52|85
1622642100000|2021-06-02 13:55:00|19.66|19.58|19.67|19.59|19.67|19.59|19.62|19.54|85
1622642400000|2021-06-02 14:00:00|19.68|19.6|19.7|19.62|19.72|19.64|19.67|19.59|38
1622642700000|2021-06-02 14:05:00|19.71|19.63|19.7|19.62|19.75|19.67|19.7|19.62|103
1622643000000|2021-06-02 14:10:00|19.72|19.64|19.76|19.68|19.77|19.69|19.7|19.62|11
1622643300000|2021-06-02 14:15:00|19.75|19.67|19.69|19.61|19.77|19.69|19.69|19.61|112
1622643600000|2021-06-02 14:20:00|19.7|19.62|19.65|19.57|19.7|19.62|19.64|19.56|260
1622643900000|2021-06-02 14:25:00|19.64|19.56|19.63|19.55|19.65|19.57|19.61|19.53|263
1622644200000|2021-06-02 14:30:00|19.61|19.53|19.58|19.5|19.63|19.55|19.56|19.48|231
1622644500000|2021-06-02 14:35:00|19.61|19.53|19.57|19.49|19.63|19.55|19.56|19.48|457
1622644800000|2021-06-02 14:40:00|19.56|19.48|19.51|19.43|19.56|19.48|19.51|19.43|53
1622645100000|2021-06-02 14:45:00|19.5|19.42|19.51|19.43|19.51|19.43|19.49|19.41|243
1622645400000|2021-06-02 14:50:00|19.49|19.41|19.51|19.43|19.54|19.46|19.49|19.41|472
1622645700000|2021-06-02 14:55:00|19.5|19.42|19.49|19.41|19.51|19.43|19.45|19.37|233
1622646000000|2021-06-02 15:00:00|19.46|19.38|19.44|19.36|19.49|19.41|19.44|19.36|1305
1622646300000|2021-06-02 15:05:00|19.4|19.32|19.44|19.36|19.44|19.36|19.4|19.32|65
1622646600000|2021-06-02 15:10:00|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|21
1622646900000|2021-06-02 15:15:00|19.42|19.34|19.35|19.27|19.42|19.34|19.32|19.24|437
1622647200000|2021-06-02 15:20:00|19.37|19.29|19.47|19.39|19.47|19.39|19.37|19.29|1551
1622647500000|2021-06-02 15:25:00|19.49|19.41|19.47|19.39|19.52|19.44|19.45|19.37|1608
1622647800000|2021-06-02 15:30:00|19.48|19.4|19.47|19.39|19.52|19.44|19.44|19.36|337
1622648100000|2021-06-02 15:35:00|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|283
1622648400000|2021-06-02 15:40:00|19.44|19.36|19.44|19.36|19.47|19.39|19.44|19.36|310
1622648700000|2021-06-02 15:45:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|7
1622649000000|2021-06-02 15:50:00|19.4|19.32|19.44|19.36|19.44|19.36|19.39|19.31|107
1622649300000|2021-06-02 15:55:00|19.45|19.37|19.54|19.46|19.54|19.46|19.44|19.36|157
1622649600000|2021-06-02 16:00:00|19.52|19.44|19.54|19.46|19.56|19.48|19.49|19.41|21
1622649900000|2021-06-02 16:05:00|19.51|19.43|19.51|19.43|19.54|19.46|19.51|19.43|54
1622650200000|2021-06-02 16:10:00|19.52|19.44|19.51|19.43|19.54|19.46|19.49|19.41|1
1622650500000|2021-06-02 16:15:00|19.53|19.45|19.53|19.45|19.53|19.45|19.49|19.41|66
1622650800000|2021-06-02 16:20:00|19.51|19.43|19.54|19.46|19.55|19.47|19.5|19.42|0
1622651100000|2021-06-02 16:25:00|19.59|19.51|19.59|19.51|19.64|19.56|19.58|19.5|33
1622651400000|2021-06-02 16:30:00|19.6|19.52|19.59|19.51|19.64|19.56|19.59|19.51|25
1622651700000|2021-06-02 16:35:00|19.58|19.5|19.55|19.47|19.58|19.5|19.54|19.46|68
1622652000000|2021-06-02 16:40:00|19.54|19.46|19.54|19.46|19.59|19.51|19.54|19.46|38
1622652300000|2021-06-02 16:45:00|19.51|19.43|19.53|19.45|19.54|19.46|19.49|19.41|39
1622652600000|2021-06-02 16:50:00|19.54|19.46|19.54|19.46|19.54|19.46|19.5|19.42|27
1622652900000|2021-06-02 16:55:00|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|2
1622653800000|2021-06-02 17:10:00|19.5|19.42|19.63|19.55|19.64|19.56|19.49|19.41|25
1622654100000|2021-06-02 17:15:00|19.62|19.54|19.69|19.61|19.69|19.61|19.62|19.54|21
1622654400000|2021-06-02 17:20:00|19.74|19.66|19.91|19.83|19.91|19.83|19.74|19.66|62
1622654700000|2021-06-02 17:25:00|19.9|19.82|19.79|19.71|19.91|19.83|19.78|19.7|29
1622655000000|2021-06-02 17:30:00|19.8|19.72|19.74|19.66|19.83|19.75|19.74|19.66|3
1622655300000|2021-06-02 17:35:00|19.72|19.64|19.73|19.65|19.74|19.66|19.69|19.61|0
1622655600000|2021-06-02 17:40:00|19.74|19.66|19.74|19.66|19.74|19.66|19.72|19.64|0
1622655900000|2021-06-02 17:45:00|19.73|19.65|19.85|19.77|19.86|19.78|19.69|19.61|39
1622656200000|2021-06-02 17:50:00|19.84|19.76|19.85|19.77|19.86|19.78|19.78|19.7|27
1622656500000|2021-06-02 17:55:00|19.86|19.78|19.84|19.76|19.91|19.83|19.81|19.73|1
1622656800000|2021-06-02 18:00:00|19.83|19.75|19.8|19.72|19.83|19.75|19.78|19.7|2
1622657100000|2021-06-02 18:05:00|19.82|19.74|19.88|19.8|19.88|19.8|19.8|19.72|32
1622657400000|2021-06-02 18:10:00|19.89|19.81|19.94|19.86|19.96|19.88|19.88|19.8|6
1622657700000|2021-06-02 18:15:00|19.93|19.85|19.79|19.71|19.94|19.86|19.76|19.68|16
1622658000000|2021-06-02 18:20:00|19.76|19.68|19.71|19.63|19.81|19.73|19.71|19.63|17
1622658300000|2021-06-02 18:25:00|19.73|19.65|19.73|19.65|19.74|19.66|19.68|19.6|16
1622658600000|2021-06-02 18:30:00|19.74|19.66|19.77|19.69|19.79|19.71|19.71|19.63|0
1622658900000|2021-06-02 18:35:00|19.78|19.7|19.77|19.69|19.82|19.74|19.75|19.67|3
1622659200000|2021-06-02 18:40:00|19.78|19.7|19.85|19.77|19.87|19.79|19.77|19.69|1
1622659500000|2021-06-02 18:45:00|19.87|19.79|19.82|19.74|19.87|19.79|19.8|19.72|0
1622659800000|2021-06-02 18:50:00|19.85|19.77|19.87|19.79|19.87|19.79|19.83|19.75|3
1622660100000|2021-06-02 18:55:00|19.85|19.77|19.8|19.72|19.87|19.79|19.78|19.7|1
1622660400000|2021-06-02 19:00:00|19.79|19.71|19.83|19.75|19.87|19.79|19.77|19.69|2
1622660700000|2021-06-02 19:05:00|19.81|19.73|19.78|19.7|19.82|19.74|19.76|19.68|0
1622661000000|2021-06-02 19:10:00|19.76|19.68|19.76|19.68|19.76|19.68|19.74|19.66|1
1622661300000|2021-06-02 19:15:00|19.74|19.66|19.78|19.7|19.78|19.7|19.74|19.66|0
1622661600000|2021-06-02 19:20:00|19.79|19.71|19.83|19.75|19.83|19.75|19.79|19.71|1
1622661900000|2021-06-02 19:25:00|19.81|19.73|19.84|19.76|19.86|19.78|19.81|19.73|7
1622662200000|2021-06-02 19:30:00|19.85|19.77|19.81|19.73|19.85|19.77|19.8|19.72|0
1622662500000|2021-06-02 19:35:00|19.8|19.72|19.81|19.73|19.85|19.77|19.8|19.72|0
1622662800000|2021-06-02 19:40:00|19.83|19.75|19.8|19.72|19.85|19.77|19.8|19.72|11
1622663100000|2021-06-02 19:45:00|19.81|19.73|19.81|19.73|19.82|19.74|19.76|19.68|0
1622663400000|2021-06-02 19:50:00|19.8|19.72|19.78|19.7|19.81|19.73|19.75|19.67|33
1622663700000|2021-06-02 19:55:00|19.8|19.72|19.7|19.62|19.83|19.75|19.66|19.58|37
1622679300000|2021-06-03 00:15:00|19.84|19.59|19.8|19.55|19.84|19.59|19.8|19.55|0
1622679600000|2021-06-03 00:20:00|19.78|19.53|19.84|19.54|19.84|19.55|19.78|19.52|0
1622679900000|2021-06-03 00:25:00|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1622680200000|2021-06-03 00:30:00|19.83|19.58|19.83|19.58|19.83|19.58|19.83|19.58|0
1622681700000|2021-06-03 00:55:00|19.8|19.55|19.8|19.55|19.8|19.55|19.79|19.54|0
1622682000000|2021-06-03 01:00:00|19.79|19.54|19.8|19.55|19.8|19.55|19.79|19.54|0
1622682300000|2021-06-03 01:05:00|19.87|19.57|19.83|19.58|19.87|19.58|19.83|19.57|0
1622682600000|2021-06-03 01:10:00|19.8|19.55|19.83|19.58|19.83|19.58|19.8|19.55|0
1622682900000|2021-06-03 01:15:00|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|0
1622683500000|2021-06-03 01:25:00|19.83|19.58|19.83|19.58|19.83|19.58|19.83|19.58|0
1622683800000|2021-06-03 01:30:00|19.87|19.57|19.8|19.55|19.87|19.58|19.8|19.55|0
1622684700000|2021-06-03 01:45:00|19.79|19.54|19.84|19.54|19.84|19.54|19.79|19.52|14
1622685000000|2021-06-03 01:50:00|19.85|19.55|19.84|19.54|19.86|19.56|19.84|19.54|0
1622685300000|2021-06-03 01:55:00|19.85|19.55|19.86|19.56|19.86|19.56|19.84|19.54|0
1622685600000|2021-06-03 02:00:00|19.84|19.54|19.85|19.55|19.86|19.56|19.84|19.54|0
1622685900000|2021-06-03 02:05:00|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|0
1622686200000|2021-06-03 02:10:00|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|0
1622686500000|2021-06-03 02:15:00|19.84|19.54|19.82|19.52|19.85|19.55|19.82|19.52|0
1622686800000|2021-06-03 02:20:00|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1622687100000|2021-06-03 02:25:00|19.84|19.54|19.85|19.55|19.85|19.55|19.82|19.52|0
1622687400000|2021-06-03 02:30:00|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|0
1622687700000|2021-06-03 02:35:00|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|0
1622688300000|2021-06-03 02:45:00|19.89|19.59|19.85|19.55|19.89|19.59|19.85|19.55|0
1622688900000|2021-06-03 02:55:00|19.82|19.52|19.85|19.55|19.85|19.55|19.82|19.52|0
1622689500000|2021-06-03 03:05:00|19.86|19.56|19.9|19.6|19.9|19.6|19.86|19.56|0
1622689800000|2021-06-03 03:10:00|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|0
1622690100000|2021-06-03 03:15:00|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|0
1622690400000|2021-06-03 03:20:00|19.87|19.57|19.88|19.58|19.89|19.59|19.87|19.57|0
1622690700000|2021-06-03 03:25:00|19.87|19.57|19.9|19.6|19.9|19.6|19.87|19.57|0
1622691000000|2021-06-03 03:30:00|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|0
1622691300000|2021-06-03 03:35:00|19.87|19.57|19.85|19.55|19.87|19.57|19.85|19.55|0
1622691900000|2021-06-03 03:45:00|19.87|19.57|19.85|19.55|19.87|19.57|19.85|19.55|0
1622692500000|2021-06-03 03:55:00|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|0
1622692800000|2021-06-03 04:00:00|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|0
1622693100000|2021-06-03 04:05:00|19.83|19.53|19.8|19.55|19.85|19.55|19.8|19.53|0
1622694000000|2021-06-03 04:20:00|19.78|19.53|19.8|19.55|19.8|19.55|19.78|19.53|0
1622694300000|2021-06-03 04:25:00|19.78|19.53|19.8|19.55|19.8|19.55|19.78|19.53|0
1622696100000|2021-06-03 04:55:00|19.81|19.56|19.83|19.58|19.83|19.58|19.81|19.56|0
1622696400000|2021-06-03 05:00:00|19.75|19.67|19.81|19.56|19.83|19.67|19.75|19.56|0
1622696700000|2021-06-03 05:05:00|19.75|19.67|19.72|19.64|19.75|19.67|19.72|19.64|0
1622697000000|2021-06-03 05:10:00|19.8|19.55|19.78|19.53|19.8|19.55|19.78|19.53|0
1622698200000|2021-06-03 05:30:00|19.71|19.63|19.72|19.64|19.8|19.64|19.71|19.55|0
1622698500000|2021-06-03 05:35:00|19.8|19.55|19.71|19.63|19.8|19.64|19.71|19.55|0
1622699400000|2021-06-03 05:50:00|19.74|19.66|19.77|19.69|19.77|19.69|19.74|19.66|0
1622699700000|2021-06-03 05:55:00|19.75|19.67|19.7|19.62|19.77|19.69|19.7|19.62|30
1622700000000|2021-06-03 06:00:00|19.71|19.63|19.74|19.66|19.82|19.68|19.7|19.57|23
1622700300000|2021-06-03 06:05:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|24
1622700600000|2021-06-03 06:10:00|19.74|19.66|19.75|19.67|19.76|19.68|19.72|19.64|6
1622700900000|2021-06-03 06:15:00|19.76|19.68|19.76|19.68|19.77|19.69|19.75|19.67|0
1622701200000|2021-06-03 06:20:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1622701500000|2021-06-03 06:25:00|19.73|19.65|19.73|19.65|19.73|19.65|19.72|19.64|12
1622701800000|2021-06-03 06:30:00|19.74|19.66|19.78|19.7|19.78|19.7|19.73|19.65|1
1622702100000|2021-06-03 06:35:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622702400000|2021-06-03 06:40:00|19.82|19.74|19.94|19.86|19.94|19.86|19.82|19.74|24
1622702700000|2021-06-03 06:45:00|19.97|19.89|19.95|19.87|19.98|19.9|19.95|19.87|1
1622703000000|2021-06-03 06:50:00|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1622703300000|2021-06-03 06:55:00|19.9|19.82|19.78|19.7|19.9|19.82|19.78|19.7|9
1622703600000|2021-06-03 07:00:00|19.77|19.69|19.85|19.77|19.87|19.79|19.74|19.66|217
1622703900000|2021-06-03 07:05:00|19.84|19.76|19.9|19.82|19.92|19.84|19.82|19.74|85
1622704200000|2021-06-03 07:10:00|19.92|19.84|19.87|19.79|19.93|19.85|19.87|19.79|11
1622704500000|2021-06-03 07:15:00|19.89|19.81|19.9|19.82|19.94|19.86|19.88|19.8|38
1622704800000|2021-06-03 07:20:00|19.92|19.84|19.92|19.84|19.92|19.84|19.89|19.81|28
1622705100000|2021-06-03 07:25:00|19.9|19.82|19.87|19.79|19.92|19.84|19.87|19.79|205
1622705400000|2021-06-03 07:30:00|||||||||34
1622705700000|2021-06-03 07:35:00|19.85|19.77|19.86|19.78|19.87|19.79|19.83|19.75|34
1622706000000|2021-06-03 07:40:00|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|4
1622706300000|2021-06-03 07:45:00|19.88|19.8|19.88|19.8|19.9|19.82|19.85|19.77|51
1622706600000|2021-06-03 07:50:00|19.87|19.79|19.87|19.79|19.89|19.81|19.86|19.78|258
1622706900000|2021-06-03 07:55:00|19.86|19.78|19.86|19.78|19.87|19.79|19.85|19.77|100
1622707200000|2021-06-03 08:00:00|19.87|19.79|19.9|19.82|19.9|19.82|19.85|19.77|26
1622707500000|2021-06-03 08:05:00|19.88|19.8|19.87|19.79|19.92|19.84|19.87|19.79|18
1622707800000|2021-06-03 08:10:00|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|45
1622708100000|2021-06-03 08:15:00|19.88|19.8|19.86|19.78|19.92|19.84|19.86|19.78|2
1622708400000|2021-06-03 08:20:00|19.87|19.79|19.86|19.78|19.87|19.79|19.85|19.77|143
1622708700000|2021-06-03 08:25:00|19.87|19.79|19.82|19.74|19.87|19.79|19.82|19.74|31
1622709000000|2021-06-03 08:30:00|19.83|19.75|19.8|19.72|19.87|19.79|19.8|19.72|81
1622709300000|2021-06-03 08:35:00|19.81|19.73|19.75|19.67|19.81|19.73|19.75|19.67|78
1622709600000|2021-06-03 08:40:00|19.76|19.68|19.75|19.67|19.77|19.69|19.75|19.67|5
1622709900000|2021-06-03 08:45:00|19.76|19.68|19.76|19.68|19.8|19.72|19.75|19.67|12
1622710200000|2021-06-03 08:50:00|19.75|19.67|19.73|19.65|19.76|19.68|19.7|19.62|23
1622710500000|2021-06-03 08:55:00|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|13
1622710800000|2021-06-03 09:00:00|19.76|19.68|19.75|19.67|19.77|19.69|19.75|19.67|33
1622711100000|2021-06-03 09:05:00|19.76|19.68|19.77|19.69|19.77|19.69|19.75|19.67|10
1622711400000|2021-06-03 09:10:00|19.76|19.68|19.81|19.73|19.82|19.74|19.76|19.68|31
1622711700000|2021-06-03 09:15:00|19.82|19.74|19.82|19.74|19.82|19.74|19.8|19.72|19
1622712000000|2021-06-03 09:20:00|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|152
1622712300000|2021-06-03 09:25:00|19.84|19.76|19.84|19.76|19.89|19.81|19.84|19.76|298
1622712600000|2021-06-03 09:30:00|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|205
1622713200000|2021-06-03 09:40:00|19.81|19.73|19.81|19.73|19.82|19.74|19.79|19.71|448
1622713500000|2021-06-03 09:45:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622713800000|2021-06-03 09:50:00|19.84|19.76|19.84|19.76|19.86|19.78|19.84|19.76|84
1622714100000|2021-06-03 09:55:00|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|51
1622714400000|2021-06-03 10:00:00|19.84|19.76|19.87|19.79|19.89|19.81|19.82|19.74|81
1622714700000|2021-06-03 10:05:00|19.89|19.81|20.06|19.98|20.06|19.98|19.87|19.79|615
1622715000000|2021-06-03 10:10:00|20.07|19.99|20.08|20|20.11|20.03|20.06|19.98|82
1622715300000|2021-06-03 10:15:00|20.07|19.99|19.96|19.88|20.07|19.99|19.96|19.88|137
1622715600000|2021-06-03 10:20:00|20|19.92|19.96|19.88|20.01|19.93|19.95|19.87|28
1622715900000|2021-06-03 10:25:00|19.95|19.87|19.99|19.91|19.99|19.91|19.95|19.87|22
1622716200000|2021-06-03 10:30:00|20.01|19.93|20.13|20.05|20.13|20.05|20|19.92|243
1622716500000|2021-06-03 10:35:00|20.12|20.04|20.18|20.1|20.22|20.14|20.11|20.03|294
1622716800000|2021-06-03 10:40:00|||||||||57
1622717100000|2021-06-03 10:45:00|20.21|20.13|20.23|20.15|20.23|20.15|20.18|20.1|275
1622717400000|2021-06-03 10:50:00|20.25|20.17|20.21|20.13|20.25|20.17|20.21|20.13|408
1622717700000|2021-06-03 10:55:00|20.22|20.14|20.35|20.27|20.35|20.27|20.21|20.13|867
1622718000000|2021-06-03 11:00:00|20.37|20.29|20.5|20.42|20.51|20.43|20.35|20.27|208
1622718300000|2021-06-03 11:05:00|20.48|20.4|20.48|20.4|20.53|20.45|20.43|20.35|334
1622718600000|2021-06-03 11:10:00|20.46|20.38|20.36|20.28|20.46|20.38|20.36|20.28|402
1622718900000|2021-06-03 11:15:00|20.38|20.3|20.41|20.33|20.41|20.33|20.36|20.28|287
1622719200000|2021-06-03 11:20:00|20.43|20.35|20.41|20.33|20.48|20.4|20.41|20.33|382
1622719500000|2021-06-03 11:25:00|20.42|20.34|20.4|20.32|20.42|20.34|20.36|20.28|101
1622719800000|2021-06-03 11:30:00|20.41|20.33|20.42|20.34|20.46|20.38|20.4|20.32|21
1622720100000|2021-06-03 11:35:00|20.43|20.35|20.38|20.3|20.44|20.36|20.35|20.27|65
1622720400000|2021-06-03 11:40:00|20.41|20.33|20.41|20.33|20.42|20.34|20.4|20.32|15
1622720700000|2021-06-03 11:45:00|20.43|20.35|20.53|20.45|20.58|20.5|20.42|20.34|312
1622721000000|2021-06-03 11:50:00|20.56|20.48|20.46|20.38|20.58|20.5|20.46|20.38|144
1622721300000|2021-06-03 11:55:00|20.47|20.39|20.46|20.38|20.52|20.44|20.44|20.36|72
1622721600000|2021-06-03 12:00:00|20.47|20.39|20.58|20.5|20.63|20.55|20.46|20.38|347
1622721900000|2021-06-03 12:05:00|20.57|20.49|20.58|20.5|20.58|20.5|20.54|20.46|89
1622722200000|2021-06-03 12:10:00|20.59|20.51|20.57|20.49|20.63|20.55|20.57|20.49|53
1622722500000|2021-06-03 12:15:00|20.58|20.5|20.41|20.33|20.63|20.55|20.41|20.33|156
1622722800000|2021-06-03 12:20:00|20.4|20.32|20.38|20.3|20.41|20.33|20.36|20.28|91
1622723100000|2021-06-03 12:25:00|20.37|20.29|20.35|20.27|20.38|20.3|20.31|20.23|155
1622723400000|2021-06-03 12:30:00|20.34|20.26|20.34|20.26|20.37|20.29|20.32|20.24|73
1622723700000|2021-06-03 12:35:00|20.35|20.27|20.29|20.21|20.36|20.28|20.29|20.21|69
1622724000000|2021-06-03 12:40:00|20.26|20.18|20.24|20.16|20.31|20.23|20.23|20.15|136
1622724300000|2021-06-03 12:45:00|20.23|20.15|20.25|20.17|20.25|20.17|20.19|20.11|5
1622724600000|2021-06-03 12:50:00|20.24|20.16|20.29|20.21|20.29|20.21|20.24|20.16|202
1622724900000|2021-06-03 12:55:00|20.3|20.22|20.32|20.24|20.32|20.24|20.29|20.21|39
1622725200000|2021-06-03 13:00:00|20.31|20.23|20.29|20.21|20.32|20.24|20.27|20.19|45
1622725500000|2021-06-03 13:05:00|20.3|20.22|20.27|20.19|20.3|20.22|20.25|20.17|89
1622725800000|2021-06-03 13:10:00|20.25|20.17|20.22|20.14|20.27|20.19|20.22|20.14|87
1622726100000|2021-06-03 13:15:00|20.23|20.15|20.22|20.14|20.23|20.15|20.2|20.12|76
1622726400000|2021-06-03 13:20:00|20.2|20.12|20.2|20.12|20.2|20.12|20.16|20.08|78
1622726700000|2021-06-03 13:25:00|20.17|20.09|20.17|20.09|20.21|20.13|20.15|20.07|91
1622727000000|2021-06-03 13:30:00|20.15|20.07|20.1|20.02|20.17|20.09|20.08|20|218
1622727300000|2021-06-03 13:35:00|20.08|20|20.27|20.19|20.27|20.19|20.08|20|358
1622727600000|2021-06-03 13:40:00|20.26|20.18|20.38|20.3|20.38|20.3|20.2|20.12|234
1622727900000|2021-06-03 13:45:00|20.39|20.31|20.39|20.31|20.44|20.36|20.21|20.13|395
1622728200000|2021-06-03 13:50:00|20.38|20.3|20.25|20.17|20.38|20.3|20.22|20.14|160
1622728500000|2021-06-03 13:55:00|20.27|20.19|20.15|20.07|20.29|20.21|20.12|20.04|211
1622728800000|2021-06-03 14:00:00|20.14|20.06|20.07|19.99|20.15|20.07|20.05|19.97|79
1622729100000|2021-06-03 14:05:00|20.06|19.98|20.01|19.93|20.12|20.04|19.95|19.87|191
1622729400000|2021-06-03 14:10:00|20.02|19.94|20.07|19.99|20.07|19.99|19.95|19.87|754
1622729700000|2021-06-03 14:15:00|20.06|19.98|20.1|20.02|20.17|20.09|20.05|19.97|451
1622730000000|2021-06-03 14:20:00|20.11|20.03|20.16|20.08|20.17|20.09|20.05|19.97|134
1622730300000|2021-06-03 14:25:00|20.17|20.09|20.22|20.14|20.23|20.15|20.15|20.07|97
1622730600000|2021-06-03 14:30:00|20.23|20.15|20.17|20.09|20.27|20.19|20.1|20.02|272
1622730900000|2021-06-03 14:35:00|20.18|20.1|20.22|20.14|20.22|20.14|20.1|20.02|311
1622731200000|2021-06-03 14:40:00|20.23|20.15|20.17|20.09|20.24|20.16|20.17|20.09|242
1622731500000|2021-06-03 14:45:00|20.15|20.07|19.98|19.9|20.15|20.07|19.91|19.83|266
1622731800000|2021-06-03 14:50:00|19.97|19.89|19.95|19.87|20.01|19.93|19.9|19.82|55
1622732100000|2021-06-03 14:55:00|19.94|19.86|19.83|19.75|19.95|19.87|19.83|19.75|291
1622732400000|2021-06-03 15:00:00|19.84|19.76|19.79|19.71|19.86|19.78|19.79|19.71|537
1622732700000|2021-06-03 15:05:00|19.81|19.73|19.81|19.73|19.81|19.73|19.79|19.71|145
1622733000000|2021-06-03 15:10:00|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|220
1622733300000|2021-06-03 15:15:00|19.79|19.71|19.86|19.78|19.89|19.81|19.79|19.71|40
1622733600000|2021-06-03 15:20:00|19.85|19.77|19.76|19.68|19.86|19.78|19.74|19.66|296
1622733900000|2021-06-03 15:25:00|19.75|19.67|19.88|19.8|19.88|19.8|19.74|19.66|791
1622734200000|2021-06-03 15:30:00|19.93|19.85|20.02|19.94|20.02|19.94|19.88|19.8|610
1622734500000|2021-06-03 15:35:00|20|19.92|19.99|19.91|20.03|19.95|19.93|19.85|48
1622734800000|2021-06-03 15:40:00|19.98|19.9|19.98|19.9|20.03|19.95|19.98|19.9|40
1622735100000|2021-06-03 15:45:00|20.01|19.93|20.07|19.99|20.08|20|19.98|19.9|113
1622735400000|2021-06-03 15:50:00|20.08|20|20.03|19.95|20.08|20|20.02|19.94|0
1622735700000|2021-06-03 15:55:00|20.06|19.98|20.05|19.97|20.08|20|20.02|19.94|91
1622736000000|2021-06-03 16:00:00|20.03|19.95|20.03|19.95|20.08|20|20.01|19.93|21
1622736300000|2021-06-03 16:05:00|20.02|19.94|19.99|19.91|20.03|19.95|19.95|19.87|4
1622736600000|2021-06-03 16:10:00|20.01|19.93|20.06|19.98|20.06|19.98|19.99|19.91|1
1622736900000|2021-06-03 16:15:00|20.05|19.97|20.06|19.98|20.06|19.98|20.01|19.93|6
1622737200000|2021-06-03 16:20:00|20.08|20|20.11|20.03|20.16|20.08|20.08|20|39
1622737500000|2021-06-03 16:25:00|20.13|20.05|20.06|19.98|20.14|20.06|20.06|19.98|14
1622737800000|2021-06-03 16:30:00|20.11|20.03|20.1|20.02|20.11|20.03|20.08|20|17
1622738100000|2021-06-03 16:35:00|20.09|20.01|20.06|19.98|20.11|20.03|20.06|19.98|1
1622738400000|2021-06-03 16:40:00|20.03|19.95|19.96|19.88|20.03|19.95|19.96|19.88|86
1622738700000|2021-06-03 16:45:00|19.99|19.91|20|19.92|20.01|19.93|19.96|19.88|29
1622739000000|2021-06-03 16:50:00|20.01|19.93|20.06|19.98|20.08|20|19.96|19.88|25
1622739300000|2021-06-03 16:55:00|20.07|19.99|20.01|19.93|20.08|20|19.98|19.9|8
1622739600000|2021-06-03 17:00:00|20|19.92|20.02|19.94|20.06|19.98|19.98|19.9|0
1622739900000|2021-06-03 17:05:00|20.03|19.95|20.02|19.94|20.18|20.1|20.02|19.94|38
1622740200000|2021-06-03 17:10:00|20|19.92|20.08|20|20.08|20|19.98|19.9|6
1622740500000|2021-06-03 17:15:00|20.07|19.99|20.01|19.93|20.07|19.99|20|19.92|1
1622740800000|2021-06-03 17:20:00|20|19.92|19.96|19.88|20.02|19.94|19.96|19.88|5
1622741100000|2021-06-03 17:25:00|19.97|19.89|19.99|19.91|20|19.92|19.96|19.88|17
1622741400000|2021-06-03 17:30:00|20|19.92|20|19.92|20.01|19.93|19.96|19.88|0
1622741700000|2021-06-03 17:35:00|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1622742000000|2021-06-03 17:40:00|20.01|19.93|20.07|19.99|20.1|20.02|19.97|19.89|0
1622742300000|2021-06-03 17:45:00|20.08|20|20.07|19.99|20.1|20.02|20.03|19.95|0
1622742600000|2021-06-03 17:50:00|20.05|19.97|20.07|19.99|20.08|20|20.05|19.97|0
1622742900000|2021-06-03 17:55:00|20.06|19.98|20.07|19.99|20.09|20.01|20.04|19.96|0
1622743200000|2021-06-03 18:00:00|20.08|20|20.08|20|20.14|20.06|20.07|19.99|2
1622743500000|2021-06-03 18:05:00|20.09|20.01|20.11|20.03|20.14|20.06|20.07|19.99|3
1622743800000|2021-06-03 18:10:00|20.1|20.02|20.14|20.06|20.14|20.06|20.09|20.01|0
1622744100000|2021-06-03 18:15:00|20.15|20.07|20.18|20.1|20.19|20.11|20.15|20.07|4
1622744400000|2021-06-03 18:20:00|20.19|20.11|20.14|20.06|20.19|20.11|20.14|20.06|1
1622745000000|2021-06-03 18:30:00|20.1|20.02|20.14|20.06|20.14|20.06|20.09|20.01|25
1622745300000|2021-06-03 18:35:00|20.17|20.09|20.17|20.09|20.21|20.13|20.14|20.06|15
1622745600000|2021-06-03 18:40:00|20.16|20.08|20.11|20.03|20.16|20.08|20.09|20.01|22
1622745900000|2021-06-03 18:45:00|20.12|20.04|20.14|20.06|20.16|20.08|20.11|20.03|3
1622746200000|2021-06-03 18:50:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622746500000|2021-06-03 18:55:00|20.14|20.06|20.18|20.1|20.21|20.13|20.14|20.06|1
1622746800000|2021-06-03 19:00:00|20.17|20.09|20.16|20.08|20.17|20.09|20.09|20.01|0
1622747100000|2021-06-03 19:05:00|20.15|20.07|20.2|20.12|20.24|20.16|20.15|20.07|19
1622747400000|2021-06-03 19:10:00|20.21|20.13|20.14|20.06|20.21|20.13|20.14|20.06|14
1622747700000|2021-06-03 19:15:00|20.17|20.09|20.19|20.11|20.19|20.11|20.11|20.03|2
1622748000000|2021-06-03 19:20:00|20.22|20.14|20.15|20.07|20.24|20.16|20.15|20.07|3
1622748300000|2021-06-03 19:25:00|20.16|20.08|20.15|20.07|20.19|20.11|20.15|20.07|0
1622748600000|2021-06-03 19:30:00|20.14|20.06|20.13|20.05|20.16|20.08|20.13|20.05|0
1622748900000|2021-06-03 19:35:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1622749200000|2021-06-03 19:40:00|20.1|20.02|20.15|20.07|20.15|20.07|20.1|20.02|6
1622749500000|2021-06-03 19:45:00|20.17|20.09|20.19|20.11|20.19|20.11|20.16|20.08|44
1622749800000|2021-06-03 19:50:00|20.18|20.1|20.19|20.11|20.19|20.11|20.14|20.06|16
1622750100000|2021-06-03 19:55:00|20.17|20.09|20.28|19.98|20.28|20.09|20.05|19.97|104
1622765700000|2021-06-04 00:15:00|20.44|20.14|20.53|20.23|20.56|20.28|20.4|20.1|0
1622766000000|2021-06-04 00:20:00|20.5|20.2|20.53|20.23|20.53|20.23|20.5|20.2|0
1622766300000|2021-06-04 00:25:00|20.49|20.24|20.53|20.23|20.53|20.24|20.49|20.2|0
1622766600000|2021-06-04 00:30:00|20.54|20.24|20.58|20.28|20.58|20.31|20.54|20.24|0
1622766900000|2021-06-04 00:35:00|20.56|20.26|20.48|20.18|20.58|20.28|20.48|20.18|0
1622767200000|2021-06-04 00:40:00|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|0
1622767500000|2021-06-04 00:45:00|20.49|20.24|20.47|20.17|20.52|20.25|20.33|20.16|2
1622767800000|2021-06-04 00:50:00|20.46|20.16|20.42|20.12|20.46|20.16|20.42|20.12|0
1622768100000|2021-06-04 00:55:00|20.45|20.15|20.47|20.17|20.47|20.17|20.42|20.12|0
1622768400000|2021-06-04 01:00:00|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|0
1622770200000|2021-06-04 01:30:00|20.43|20.13|20.46|20.16|20.46|20.16|20.43|20.13|0
1622770500000|2021-06-04 01:35:00|20.43|20.13|20.41|20.11|20.43|20.13|20.41|20.11|0
1622770800000|2021-06-04 01:40:00|20.4|20.1|20.36|20.06|20.4|20.1|20.36|20.06|0
1622771100000|2021-06-04 01:45:00|20.3|20.05|20.29|19.99|20.3|20.05|20.29|19.99|0
1622771400000|2021-06-04 01:50:00|20.27|20.02|20.31|20.06|20.31|20.06|20.27|20.02|0
1622771700000|2021-06-04 01:55:00|20.24|20.16|20.24|20.16|20.31|20.16|20.24|20.06|0
1622772600000|2021-06-04 02:10:00|20.23|20.15|20.31|20.06|20.31|20.16|20.23|20.05|1
1622772900000|2021-06-04 02:15:00|20.3|20.05|20.31|20.06|20.31|20.06|20.3|20.05|0
1622773200000|2021-06-04 02:20:00|20.3|20.05|20.26|20.01|20.3|20.05|20.26|20.01|0
1622773500000|2021-06-04 02:25:00|20.29|19.99|20.29|19.99|20.29|20.03|20.28|19.99|0
1622776500000|2021-06-04 03:15:00|20.26|20.01|20.29|19.99|20.29|20.01|20.25|19.95|0
1622776800000|2021-06-04 03:20:00|20.28|20.03|20.29|19.99|20.29|20.03|20.28|19.99|0
1622777100000|2021-06-04 03:25:00|20.28|19.98|20.25|19.95|20.28|19.98|20.15|19.89|0
1622777400000|2021-06-04 03:30:00|20.24|19.94|20.24|19.94|20.25|20|20|19.86|8
1622778000000|2021-06-04 03:40:00|20.23|19.93|20.25|19.95|20.25|19.95|20.2|19.9|0
1622778300000|2021-06-04 03:45:00|20.23|19.93|20.23|19.93|20.25|19.96|20.21|19.92|0
1622778600000|2021-06-04 03:50:00|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|0
1622778900000|2021-06-04 03:55:00|20.23|19.93|20.25|19.95|20.25|19.95|20.22|19.92|0
1622781600000|2021-06-04 04:40:00|20.26|19.96|20.28|19.98|20.3|20|20.26|19.96|0
1622781900000|2021-06-04 04:45:00|20.3|20|20.27|19.97|20.3|20|20.26|19.96|0
1622782200000|2021-06-04 04:50:00|20.26|19.96|20.25|19.95|20.26|19.96|20.25|19.95|0
1622782800000|2021-06-04 05:00:00|20.23|19.98|20.23|19.98|20.23|19.98|20.23|19.98|0
1622783100000|2021-06-04 05:05:00|20.25|20|20.32|20.07|20.32|20.15|20.23|20|1
1622783400000|2021-06-04 05:10:00|20.35|20.1|20.25|20.17|20.4|20.17|20.24|20.09|4
1622783700000|2021-06-04 05:15:00|20.21|20.13|20.25|19.95|20.26|20.13|20.21|19.95|1
1622784000000|2021-06-04 05:20:00|20.26|19.96|20.25|19.95|20.26|19.96|20.25|19.95|0
1622784300000|2021-06-04 05:25:00|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|0
1622784900000|2021-06-04 05:35:00|20.27|19.97|20.28|19.98|20.3|20|20.27|19.97|0
1622785200000|2021-06-04 05:40:00|20.3|20|20.3|20|20.3|20|20.26|19.96|0
1622785500000|2021-06-04 05:45:00|20.28|20.03|20.31|20.06|20.31|20.06|20.28|20.03|0
1622785800000|2021-06-04 05:50:00|20.32|20.07|20.28|20.2|20.35|20.2|20.28|20.06|0
1622786400000|2021-06-04 06:00:00|20.3|20.22|20.3|20.22|20.39|20.23|20.25|20.09|5
1622786700000|2021-06-04 06:05:00|20.28|20.2|20.29|20.21|20.29|20.21|20.25|20.17|0
1622787000000|2021-06-04 06:10:00|20.3|20.22|20.22|20.14|20.31|20.23|20.2|20.12|6
1622787300000|2021-06-04 06:15:00|20.21|20.13|20.22|20.14|20.25|20.17|20.2|20.12|0
1622787600000|2021-06-04 06:20:00|20.24|20.16|20.26|20.18|20.29|20.21|20.23|20.15|0
1622787900000|2021-06-04 06:25:00|20.25|20.17|20.26|20.18|20.29|20.21|20.25|20.17|1
1622788200000|2021-06-04 06:30:00|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|0
1622788500000|2021-06-04 06:35:00|20.22|20.14|20.18|20.1|20.22|20.14|20.18|20.1|0
1622788800000|2021-06-04 06:40:00|20.19|20.11|20.14|20.06|20.19|20.11|20.13|20.05|1
1622789100000|2021-06-04 06:45:00|20.13|20.05|20.09|20.01|20.13|20.05|20.08|20|0
1622789400000|2021-06-04 06:50:00|20.11|20.03|20.09|20.01|20.12|20.04|20.09|20.01|6
1622789700000|2021-06-04 06:55:00|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|0
1622790000000|2021-06-04 07:00:00|20.08|20|20.14|20.06|20.2|20.12|20.06|19.98|23
1622790300000|2021-06-04 07:05:00|20.15|20.07|20.11|20.03|20.17|20.09|20.08|20|8
1622790600000|2021-06-04 07:10:00|20.13|20.05|20.24|20.16|20.24|20.16|20.09|20.01|372
1622790900000|2021-06-04 07:15:00|20.26|20.18|20.24|20.16|20.28|20.2|20.21|20.13|196
1622791200000|2021-06-04 07:20:00|20.26|20.18|20.26|20.18|20.28|20.2|20.23|20.15|164
1622791500000|2021-06-04 07:25:00|20.24|20.16|20.18|20.1|20.26|20.18|20.17|20.09|68
1622791800000|2021-06-04 07:30:00|20.19|20.11|20.13|20.05|20.19|20.11|20.12|20.04|45
1622792100000|2021-06-04 07:35:00|20.12|20.04|20.11|20.03|20.13|20.05|20.06|19.98|123
1622792400000|2021-06-04 07:40:00|20.09|20.01|20.11|20.03|20.11|20.03|20.06|19.98|16
1622792700000|2021-06-04 07:45:00|20.13|20.05|20.16|20.08|20.16|20.08|20.13|20.05|4
1622793000000|2021-06-04 07:50:00|20.17|20.09|20.18|20.1|20.21|20.13|20.16|20.08|47
1622793300000|2021-06-04 07:55:00|20.17|20.09|20.18|20.1|20.21|20.13|20.17|20.09|32
1622793600000|2021-06-04 08:00:00|20.17|20.09|20.19|20.11|20.21|20.13|20.16|20.08|0
1622793900000|2021-06-04 08:05:00|20.18|20.1|20.18|20.1|20.23|20.15|20.18|20.1|2
1622794200000|2021-06-04 08:10:00|20.19|20.11|20.16|20.08|20.22|20.14|20.13|20.05|11
1622794500000|2021-06-04 08:15:00|20.15|20.07|20.13|20.05|20.15|20.07|20.1|20.02|59
1622794800000|2021-06-04 08:20:00|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|8
1622795100000|2021-06-04 08:25:00|20.15|20.07|20.18|20.1|20.18|20.1|20.13|20.05|31
1622795400000|2021-06-04 08:30:00|20.13|20.05|20.18|20.1|20.18|20.1|20.13|20.05|114
1622795700000|2021-06-04 08:35:00|20.16|20.08|20.16|20.08|20.18|20.1|20.13|20.05|10
1622796000000|2021-06-04 08:40:00|20.18|20.1|20.18|20.1|20.18|20.1|20.15|20.07|0
1622796300000|2021-06-04 08:45:00|20.16|20.08|20.2|20.12|20.2|20.12|20.14|20.06|36
1622796600000|2021-06-04 08:50:00|20.18|20.1|20.2|20.12|20.2|20.12|20.17|20.09|1
1622796900000|2021-06-04 08:55:00|20.19|20.11|20.19|20.11|20.2|20.12|20.19|20.11|13
1622797200000|2021-06-04 09:00:00|20.18|20.1|20.19|20.11|20.2|20.12|20.17|20.09|27
1622797500000|2021-06-04 09:05:00|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|150
1622797800000|2021-06-04 09:10:00|20.13|20.05|20.2|20.12|20.2|20.12|20.13|20.05|128
1622798100000|2021-06-04 09:15:00|20.21|20.13|20.26|20.18|20.27|20.19|20.21|20.13|174
1622798400000|2021-06-04 09:20:00|20.27|20.19|20.25|20.17|20.3|20.22|20.25|20.17|53
1622798700000|2021-06-04 09:25:00|20.22|20.14|20.25|20.17|20.27|20.19|20.22|20.14|7
1622799000000|2021-06-04 09:30:00|20.26|20.18|20.26|20.18|20.27|20.19|20.25|20.17|25
1622799300000|2021-06-04 09:35:00|20.27|20.19|20.25|20.17|20.27|20.19|20.24|20.16|0
1622799600000|2021-06-04 09:40:00|20.24|20.16|20.25|20.17|20.27|20.19|20.24|20.16|47
1622799900000|2021-06-04 09:45:00|20.27|20.19|20.2|20.12|20.27|20.19|20.2|20.12|102
1622800200000|2021-06-04 09:50:00|20.19|20.11|20.15|20.07|20.2|20.12|20.14|20.06|36
1622800500000|2021-06-04 09:55:00|20.14|20.06|20.15|20.07|20.15|20.07|20.1|20.02|23
1622800800000|2021-06-04 10:00:00|20.18|20.1|20.15|20.07|20.18|20.1|20.13|20.05|1
1622801400000|2021-06-04 10:10:00|20.19|20.11|20.13|20.05|20.2|20.12|20.1|20.02|28
1622801700000|2021-06-04 10:15:00|20.15|20.07|20.1|20.02|20.18|20.1|20.08|20|461
1622802000000|2021-06-04 10:20:00|20.11|20.03|20.06|19.98|20.11|20.03|20.06|19.98|156
1622802300000|2021-06-04 10:25:00|20.08|20|20.08|20|20.11|20.03|20.06|19.98|52
1622802600000|2021-06-04 10:30:00|20.1|20.02|20.18|20.1|20.22|20.14|20.08|20|33
1622802900000|2021-06-04 10:35:00|20.19|20.11|20.13|20.05|20.19|20.11|20.13|20.05|33
1622803200000|2021-06-04 10:40:00|20.11|20.03|20.12|20.04|20.13|20.05|20.11|20.03|11
1622803500000|2021-06-04 10:45:00|20.13|20.05|20.07|19.99|20.13|20.05|20.07|19.99|31
1622803800000|2021-06-04 10:50:00|20.1|20.02|20.1|20.02|20.1|20.02|20.07|19.99|0
1622804100000|2021-06-04 10:55:00|20.08|20|20.03|19.95|20.1|20.02|20.03|19.95|483
1622804400000|2021-06-04 11:00:00|||||||||86
1622804700000|2021-06-04 11:05:00|20.01|19.93|20.01|19.93|20.03|19.95|19.98|19.9|49
1622805000000|2021-06-04 11:10:00|19.99|19.91|20.01|19.93|20.03|19.95|19.99|19.91|76
1622805300000|2021-06-04 11:15:00|20.02|19.94|20.03|19.95|20.03|19.95|19.98|19.9|11
1622805600000|2021-06-04 11:20:00|20.02|19.94|20.03|19.95|20.03|19.95|19.98|19.9|4
1622805900000|2021-06-04 11:25:00|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|10
1622806200000|2021-06-04 11:30:00|20.04|19.96|20.04|19.96|20.05|19.97|20.04|19.96|3
1622806500000|2021-06-04 11:35:00|20.03|19.95|20.03|19.95|20.04|19.96|20.03|19.95|43
1622806800000|2021-06-04 11:40:00|20.04|19.96|20.04|19.96|20.05|19.97|20.03|19.95|9
1622807100000|2021-06-04 11:45:00|20.03|19.95|20.03|19.95|20.04|19.96|20.03|19.95|6
1622807400000|2021-06-04 11:50:00|20.04|19.96|20.03|19.95|20.07|19.99|20.03|19.95|0
1622807700000|2021-06-04 11:55:00|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|51
1622808000000|2021-06-04 12:00:00|20|19.92|20|19.92|20.03|19.95|19.97|19.89|128
1622808300000|2021-06-04 12:05:00|19.98|19.9|20.02|19.94|20.02|19.94|19.96|19.88|34
1622808600000|2021-06-04 12:10:00|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|0
1622808900000|2021-06-04 12:15:00|||||||||22
1622809200000|2021-06-04 12:20:00|20.04|19.96|20.04|19.96|20.05|19.97|20.03|19.95|20
1622809500000|2021-06-04 12:25:00|20.03|19.95|20.08|19.83|20.1|19.97|20.01|19.83|115
1622809800000|2021-06-04 12:30:00|19.99|19.91|19.66|19.58|20.08|19.91|19.59|19.51|765
1622810100000|2021-06-04 12:35:00|19.64|19.56|19.76|19.68|19.83|19.75|19.64|19.56|210
1622810400000|2021-06-04 12:40:00|19.77|19.69|19.69|19.61|19.8|19.72|19.69|19.61|17
1622810700000|2021-06-04 12:45:00|19.7|19.62|19.69|19.61|19.71|19.63|19.69|19.61|61
1622811000000|2021-06-04 12:50:00|19.7|19.62|19.66|19.58|19.7|19.62|19.64|19.56|221
1622811300000|2021-06-04 12:55:00|19.65|19.57|19.57|19.49|19.65|19.57|19.56|19.48|180
1622811600000|2021-06-04 13:00:00|19.56|19.48|19.46|19.38|19.56|19.48|19.44|19.36|165
1622811900000|2021-06-04 13:05:00|19.48|19.4|19.5|19.42|19.5|19.42|19.44|19.36|54
1622812200000|2021-06-04 13:10:00|19.48|19.4|19.46|19.38|19.5|19.42|19.46|19.38|344
1622812500000|2021-06-04 13:15:00|19.45|19.37|19.44|19.36|19.48|19.4|19.44|19.36|186
1622812800000|2021-06-04 13:20:00|19.43|19.35|19.43|19.35|19.44|19.36|19.42|19.34|70
1622813100000|2021-06-04 13:25:00|19.42|19.34|19.41|19.33|19.43|19.35|19.41|19.33|120
1622813400000|2021-06-04 13:30:00|19.42|19.34|19.43|19.35|19.43|19.35|19.38|19.3|239
1622813700000|2021-06-04 13:35:00|19.45|19.37|19.49|19.41|19.5|19.42|19.43|19.35|319
1622814000000|2021-06-04 13:40:00|19.5|19.42|19.5|19.42|19.5|19.42|19.43|19.35|27
1622814300000|2021-06-04 13:45:00|19.49|19.41|19.45|19.37|19.5|19.42|19.45|19.37|110
1622814600000|2021-06-04 13:50:00|19.46|19.38|19.5|19.42|19.51|19.43|19.45|19.37|284
1622814900000|2021-06-04 13:55:00|19.47|19.39|19.44|19.36|19.5|19.42|19.43|19.35|146
1622815200000|2021-06-04 14:00:00|19.43|19.35|19.38|19.3|19.43|19.35|19.38|19.3|222
1622815500000|2021-06-04 14:05:00|19.35|19.27|19.32|19.24|19.38|19.3|19.31|19.23|86
1622815800000|2021-06-04 14:10:00|19.31|19.23|19.28|19.2|19.32|19.24|19.28|19.2|94
1622816100000|2021-06-04 14:15:00|19.24|19.16|19.26|19.18|19.26|19.18|19.23|19.15|135
1622816400000|2021-06-04 14:20:00|19.25|19.17|19.23|19.15|19.28|19.2|19.21|19.13|242
1622816700000|2021-06-04 14:25:00|19.19|19.11|19.22|19.14|19.23|19.15|19.19|19.11|146
1622817000000|2021-06-04 14:30:00|19.21|19.13|19.23|19.15|19.28|19.2|19.2|19.12|292
1622817300000|2021-06-04 14:35:00|19.21|19.13|19.25|19.17|19.26|19.18|19.21|19.13|100
1622817600000|2021-06-04 14:40:00|19.23|19.15|19.21|19.13|19.23|19.15|19.16|19.08|197
1622817900000|2021-06-04 14:45:00|19.2|19.12|19.16|19.08|19.21|19.13|19.11|19.03|142
1622818200000|2021-06-04 14:50:00|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|79
1622818500000|2021-06-04 14:55:00|19.15|19.07|19.2|19.12|19.2|19.12|19.11|19.03|563
1622818800000|2021-06-04 15:00:00|19.18|19.1|19.21|19.13|19.21|19.13|19.17|19.09|83
1622819100000|2021-06-04 15:05:00|19.2|19.12|19.21|19.13|19.21|19.13|19.16|19.08|142
1622819400000|2021-06-04 15:10:00|19.2|19.12|19.21|19.13|19.21|19.13|19.16|19.08|94
1622819700000|2021-06-04 15:15:00|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|51
1622820000000|2021-06-04 15:20:00|19.2|19.12|19.21|19.13|19.21|19.13|19.19|19.11|148
1622820300000|2021-06-04 15:25:00|19.19|19.11|19.24|19.16|19.26|19.18|19.16|19.08|667
1622820600000|2021-06-04 15:30:00|19.23|19.15|19.24|19.16|19.24|19.16|19.19|19.11|521
1622820900000|2021-06-04 15:35:00|19.25|19.17|19.21|19.13|19.25|19.17|19.21|19.13|293
1622821200000|2021-06-04 15:40:00|19.23|19.15|19.25|19.17|19.26|19.18|19.21|19.13|1
1622821500000|2021-06-04 15:45:00|19.26|19.18|19.23|19.15|19.26|19.18|19.21|19.13|101
1622821800000|2021-06-04 15:50:00|19.2|19.12|19.2|19.12|19.25|19.17|19.2|19.12|32
1622822100000|2021-06-04 15:55:00|19.21|19.13|19.2|19.12|19.25|19.17|19.2|19.12|168
1622822700000|2021-06-04 16:05:00|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|14
1622823000000|2021-06-04 16:10:00|19.18|19.1|19.18|19.1|19.19|19.11|19.18|19.1|17
1622823300000|2021-06-04 16:15:00|19.15|19.07|19.15|19.07|19.15|19.07|19.13|19.05|7
1622823600000|2021-06-04 16:20:00|19.14|19.06|19.15|19.07|19.15|19.07|19.13|19.05|3
1622823900000|2021-06-04 16:25:00|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1622824500000|2021-06-04 16:35:00|||||||||5
1622824800000|2021-06-04 16:40:00|19.12|19.04|19.12|19.04|19.13|19.05|19.11|19.03|11
1622825100000|2021-06-04 16:45:00|19.13|19.05|19.13|19.05|19.15|19.07|19.13|19.05|0
1622825400000|2021-06-04 16:50:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|11
1622825700000|2021-06-04 16:55:00|||||||||1
1622826000000|2021-06-04 17:00:00|19.08|19|19.02|18.94|19.08|19|19.02|18.94|15
1622827200000|2021-06-04 17:20:00|19.05|18.97|19.12|19.04|19.17|19.09|19.05|18.97|54
1622827500000|2021-06-04 17:25:00|19.11|19.03|19.09|19.01|19.12|19.04|19.07|18.99|1
1622827800000|2021-06-04 17:30:00|19.08|19|19.07|18.99|19.09|19.01|19.07|18.99|0
1622828100000|2021-06-04 17:35:00|19.08|19|19.08|19|19.08|19|19.07|18.99|1
1622828400000|2021-06-04 17:40:00|19.07|18.99|19.05|18.97|19.08|19|19.03|18.95|70
1622828700000|2021-06-04 17:45:00|19.06|18.98|19.06|18.98|19.07|18.99|19.06|18.98|1
1622829000000|2021-06-04 17:50:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1622829300000|2021-06-04 17:55:00|19.02|18.94|19.05|18.97|19.05|18.97|19.02|18.94|4
1622829600000|2021-06-04 18:00:00|19.04|18.96|19.09|19.01|19.1|19.02|19.04|18.96|4
1622829900000|2021-06-04 18:05:00|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|0
1622830200000|2021-06-04 18:10:00|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|13
1622830500000|2021-06-04 18:15:00|19.08|19|19.07|18.99|19.09|19.01|19.07|18.99|4
1622831100000|2021-06-04 18:25:00|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|13
1622831400000|2021-06-04 18:30:00|19.08|19|19.09|19.01|19.09|19.01|19.07|18.99|17
1622831700000|2021-06-04 18:35:00|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1622832000000|2021-06-04 18:40:00|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|1
1622832300000|2021-06-04 18:45:00|19.13|19.05|19.09|19.01|19.14|19.06|19.09|19.01|18
1622832600000|2021-06-04 18:50:00|19.1|19.02|19.1|19.02|19.11|19.03|19.1|19.02|1
1622832900000|2021-06-04 18:55:00|19.09|19.01|19.12|19.04|19.12|19.04|19.09|19.01|22
1622833200000|2021-06-04 19:00:00|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|0
1622833800000|2021-06-04 19:10:00|19.11|19.03|19.1|19.02|19.12|19.04|19.07|18.99|4
1622834100000|2021-06-04 19:15:00|19.08|19|19.1|19.02|19.1|19.02|19.07|18.99|0
1622834400000|2021-06-04 19:20:00|19.07|18.99|19.1|19.02|19.1|19.02|19.07|18.99|0
1622834700000|2021-06-04 19:25:00|19.07|18.99|19.1|19.02|19.11|19.03|19.07|18.99|0
1622835000000|2021-06-04 19:30:00|19.11|19.03|19.1|19.02|19.12|19.04|19.09|19.01|1
1622835300000|2021-06-04 19:35:00|19.11|19.03|19.06|18.98|19.11|19.03|19.06|18.98|3
1622835600000|2021-06-04 19:40:00|19.07|18.99|19.07|18.99|19.1|19.02|19.06|18.98|1
1622835900000|2021-06-04 19:45:00|19.09|19.01|19.09|19.01|19.11|19.03|19.07|18.99|2
1622836200000|2021-06-04 19:50:00|19.1|19.02|19.1|19.02|19.17|19.09|19.1|19.02|79
1622836500000|2021-06-04 19:55:00|19.12|19.04|19.27|18.97|19.29|19.08|19.07|18.97|14
1622836800000|2021-06-04 20:00:00|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|0
1623024900000|2021-06-07 00:15:00|19.15|19.07|19.46|19.16|19.46|19.18|19.15|19.07|15
1623025200000|2021-06-07 00:20:00|19.45|19.2|19.45|19.2|19.46|19.21|19.45|19.2|0
1623025500000|2021-06-07 00:25:00|19.46|19.21|19.43|19.18|19.47|19.22|19.43|19.18|0
1623026400000|2021-06-07 00:40:00|19.41|19.16|19.43|19.13|19.43|19.16|19.41|19.13|0
1623027300000|2021-06-07 00:55:00|19.41|19.18|19.43|19.13|19.43|19.18|19.41|19.13|0
1623027600000|2021-06-07 01:00:00|19.41|19.16|19.41|19.16|19.43|19.16|19.41|19.13|0
1623027900000|2021-06-07 01:05:00|19.43|19.18|19.44|19.19|19.44|19.19|19.43|19.18|0
1623028200000|2021-06-07 01:10:00|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1623028500000|2021-06-07 01:15:00|19.45|19.2|19.47|19.22|19.47|19.22|19.45|19.2|0
1623028800000|2021-06-07 01:20:00|19.45|19.2|19.45|19.15|19.45|19.2|19.43|19.15|0
1623029400000|2021-06-07 01:30:00|19.43|19.18|19.45|19.2|19.45|19.2|19.43|19.18|0
1623029700000|2021-06-07 01:35:00|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1623030000000|2021-06-07 01:40:00|19.45|19.2|19.48|19.18|19.48|19.21|19.45|19.16|1
1623030300000|2021-06-07 01:45:00|19.46|19.21|19.46|19.21|19.48|19.21|19.46|19.18|0
1623030900000|2021-06-07 01:55:00|19.47|19.22|19.46|19.21|19.47|19.22|19.46|19.21|0
1623031200000|2021-06-07 02:00:00|19.48|19.23|19.51|19.26|19.51|19.26|19.48|19.23|0
1623031500000|2021-06-07 02:05:00|19.49|19.24|19.48|19.23|19.49|19.24|19.48|19.23|0
1623032700000|2021-06-07 02:25:00|19.5|19.2|19.48|19.18|19.5|19.21|19.46|19.18|0
1623033000000|2021-06-07 02:30:00|19.46|19.21|19.48|19.23|19.48|19.23|19.46|19.21|0
1623033300000|2021-06-07 02:35:00|19.5|19.2|19.48|19.18|19.5|19.2|19.48|19.18|0
1623033900000|2021-06-07 02:45:00|19.5|19.23|19.48|19.23|19.5|19.23|19.48|19.2|0
1623034200000|2021-06-07 02:50:00|19.49|19.24|19.48|19.23|19.49|19.24|19.48|19.23|0
1623034500000|2021-06-07 02:55:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1623035700000|2021-06-07 03:15:00|19.5|19.2|19.48|19.18|19.5|19.2|19.48|19.18|0
1623036000000|2021-06-07 03:20:00|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|0
1623036300000|2021-06-07 03:25:00|19.51|19.21|19.49|19.19|19.51|19.21|19.49|19.19|0
1623038400000|2021-06-07 04:00:00|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|0
1623039300000|2021-06-07 04:15:00|19.51|19.21|19.49|19.19|19.51|19.21|19.49|19.19|0
1623040800000|2021-06-07 04:40:00|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|0
1623041700000|2021-06-07 04:55:00|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|0
1623042000000|2021-06-07 05:00:00|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1623042300000|2021-06-07 05:05:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1623042600000|2021-06-07 05:10:00|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|0
1623043200000|2021-06-07 05:20:00|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|0
1623043800000|2021-06-07 05:30:00|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|0
1623044100000|2021-06-07 05:35:00|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|0
1623044700000|2021-06-07 05:45:00|19.5|19.25|19.52|19.22|19.52|19.25|19.49|19.22|0
1623045000000|2021-06-07 05:50:00|19.5|19.2|19.5|19.25|19.5|19.25|19.49|19.2|0
1623045300000|2021-06-07 05:55:00|19.51|19.26|19.5|19.25|19.51|19.26|19.5|19.25|0
1623045600000|2021-06-07 06:00:00|19.43|19.35|19.43|19.35|19.46|19.38|19.43|19.35|8
1623045900000|2021-06-07 06:05:00|19.42|19.34|19.46|19.38|19.46|19.38|19.41|19.33|4
1623046200000|2021-06-07 06:10:00|19.45|19.37|19.39|19.31|19.46|19.38|19.39|19.31|0
1623046500000|2021-06-07 06:15:00|19.4|19.32|19.44|19.36|19.44|19.36|19.39|19.31|3
1623046800000|2021-06-07 06:20:00|19.43|19.35|19.43|19.35|19.43|19.35|19.41|19.33|0
1623047400000|2021-06-07 06:30:00|19.42|19.34|19.43|19.35|19.45|19.37|19.42|19.34|0
1623047700000|2021-06-07 06:35:00|19.45|19.37|19.46|19.38|19.46|19.38|19.42|19.34|0
1623048000000|2021-06-07 06:40:00|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|1
1623048600000|2021-06-07 06:50:00|19.46|19.38|19.44|19.36|19.47|19.39|19.42|19.34|0
1623048900000|2021-06-07 06:55:00|19.46|19.38|19.37|19.29|19.47|19.39|19.37|19.29|4
1623049200000|2021-06-07 07:00:00|19.38|19.3|19.4|19.32|19.46|19.38|19.38|19.3|110
1623049500000|2021-06-07 07:05:00|19.41|19.33|19.51|19.43|19.55|19.47|19.4|19.32|188
1623049800000|2021-06-07 07:10:00|19.53|19.45|19.65|19.57|19.65|19.57|19.53|19.45|98
1623050100000|2021-06-07 07:15:00|19.66|19.58|19.55|19.47|19.66|19.58|19.53|19.45|121
1623050400000|2021-06-07 07:20:00|19.54|19.46|19.45|19.37|19.54|19.46|19.45|19.37|97
1623050700000|2021-06-07 07:25:00|19.43|19.35|19.37|19.29|19.48|19.4|19.34|19.26|155
1623051000000|2021-06-07 07:30:00|19.36|19.28|19.38|19.3|19.43|19.35|19.36|19.28|180
1623051300000|2021-06-07 07:35:00|19.39|19.31|19.37|19.29|19.39|19.31|19.35|19.27|28
1623051600000|2021-06-07 07:40:00|19.38|19.3|19.38|19.3|19.38|19.3|19.37|19.29|4
1623051900000|2021-06-07 07:45:00|19.37|19.29|19.38|19.3|19.38|19.3|19.33|19.25|4
1623052200000|2021-06-07 07:50:00|19.37|19.29|19.42|19.34|19.43|19.35|19.37|19.29|67
1623052500000|2021-06-07 07:55:00|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|136
1623052800000|2021-06-07 08:00:00|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|31
1623053100000|2021-06-07 08:05:00|19.43|19.35|19.42|19.34|19.5|19.42|19.42|19.34|90
1623053400000|2021-06-07 08:10:00|19.38|19.3|19.38|19.3|19.4|19.32|19.37|19.29|141
1623053700000|2021-06-07 08:15:00|19.4|19.32|19.42|19.34|19.43|19.35|19.38|19.3|46
1623054000000|2021-06-07 08:20:00|19.4|19.32|19.42|19.34|19.45|19.37|19.4|19.32|27
1623054300000|2021-06-07 08:25:00|19.43|19.35|19.37|19.29|19.44|19.36|19.37|19.29|68
1623054600000|2021-06-07 08:30:00|19.39|19.31|19.37|19.29|19.42|19.34|19.37|19.29|3
1623054900000|2021-06-07 08:35:00|19.39|19.31|19.42|19.34|19.42|19.34|19.37|19.29|13
1623055200000|2021-06-07 08:40:00|19.41|19.33|19.37|19.29|19.42|19.34|19.37|19.29|1
1623055500000|2021-06-07 08:45:00|19.38|19.3|19.36|19.28|19.42|19.34|19.36|19.28|14
1623055800000|2021-06-07 08:50:00|19.32|19.24|19.34|19.26|19.36|19.28|19.31|19.23|70
1623056100000|2021-06-07 08:55:00|19.32|19.24|19.32|19.24|19.34|19.26|19.32|19.24|1989
1623056400000|2021-06-07 09:00:00|19.33|19.25|19.37|19.29|19.37|19.29|19.33|19.25|38
1623056700000|2021-06-07 09:05:00|19.39|19.31|19.44|19.36|19.44|19.36|19.39|19.31|43
1623057000000|2021-06-07 09:10:00|19.45|19.37|19.44|19.36|19.49|19.41|19.44|19.36|100
1623057300000|2021-06-07 09:15:00|19.45|19.37|19.44|19.36|19.47|19.39|19.44|19.36|26
1623057600000|2021-06-07 09:20:00|19.45|19.37|19.44|19.36|19.47|19.39|19.42|19.34|2
1623057900000|2021-06-07 09:25:00|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|78
1623058200000|2021-06-07 09:30:00|19.47|19.39|19.41|19.33|19.47|19.39|19.39|19.31|101
1623058500000|2021-06-07 09:35:00|19.39|19.31|19.39|19.31|19.42|19.34|19.39|19.31|63
1623058800000|2021-06-07 09:40:00|19.41|19.33|19.39|19.31|19.44|19.36|19.39|19.31|8
1623059100000|2021-06-07 09:45:00|19.4|19.32|19.39|19.31|19.44|19.36|19.39|19.31|8
1623059400000|2021-06-07 09:50:00|||||||||17
1623059700000|2021-06-07 09:55:00|19.4|19.32|19.4|19.32|19.42|19.34|19.4|19.32|4
1623060000000|2021-06-07 10:00:00|19.42|19.34|19.39|19.31|19.42|19.34|19.39|19.31|4
1623060300000|2021-06-07 10:05:00|19.34|19.26|19.38|19.3|19.39|19.31|19.34|19.26|162
1623060600000|2021-06-07 10:10:00|||||||||33
1623060900000|2021-06-07 10:15:00|||||||||13
1623061200000|2021-06-07 10:20:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|3
1623061500000|2021-06-07 10:25:00|19.33|19.25|19.28|19.2|19.34|19.26|19.28|19.2|106
1623061800000|2021-06-07 10:30:00|19.29|19.21|19.28|19.2|19.33|19.25|19.28|19.2|209
1623062100000|2021-06-07 10:35:00|19.33|19.25|19.26|19.18|19.33|19.25|19.26|19.18|745
1623062400000|2021-06-07 10:40:00|19.28|19.2|19.28|19.2|19.28|19.2|19.24|19.16|104
1623062700000|2021-06-07 10:45:00|19.27|19.19|19.27|19.19|19.29|19.21|19.26|19.18|70
1623063000000|2021-06-07 10:50:00|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|2
1623063300000|2021-06-07 10:55:00|19.27|19.19|19.28|19.2|19.28|19.2|19.26|19.18|2
1623063600000|2021-06-07 11:00:00|19.26|19.18|19.26|19.18|19.28|19.2|19.21|19.13|226
1623063900000|2021-06-07 11:05:00|19.25|19.17|19.26|19.18|19.26|19.18|19.23|19.15|119
1623064200000|2021-06-07 11:10:00|19.3|19.22|19.26|19.18|19.31|19.23|19.26|19.18|203
1623064500000|2021-06-07 11:15:00|||||||||1
1623064800000|2021-06-07 11:20:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|114
1623065100000|2021-06-07 11:25:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|265
1623065400000|2021-06-07 11:30:00|19.35|19.27|19.38|19.3|19.38|19.3|19.33|19.25|224
1623065700000|2021-06-07 11:35:00|19.37|19.29|19.37|19.29|19.38|19.3|19.37|19.29|193
1623066000000|2021-06-07 11:40:00|19.35|19.27|19.32|19.24|19.35|19.27|19.3|19.22|393
1623066300000|2021-06-07 11:45:00|19.3|19.22|19.3|19.22|19.32|19.24|19.3|19.22|88
1623066600000|2021-06-07 11:50:00|19.26|19.18|19.28|19.2|19.28|19.2|19.25|19.17|6
1623066900000|2021-06-07 11:55:00|19.3|19.22|19.3|19.22|19.3|19.22|19.28|19.2|22
1623067200000|2021-06-07 12:00:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|37
1623067500000|2021-06-07 12:05:00|||||||||2
1623067800000|2021-06-07 12:10:00|||||||||2
1623068100000|2021-06-07 12:15:00|||||||||10
1623068400000|2021-06-07 12:20:00|19.35|19.27|19.35|19.27|19.35|19.27|19.33|19.25|79
1623068700000|2021-06-07 12:25:00|19.33|19.25|19.33|19.25|19.35|19.27|19.33|19.25|13
1623069000000|2021-06-07 12:30:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|193
1623069300000|2021-06-07 12:35:00|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|13
1623069600000|2021-06-07 12:40:00|19.29|19.21|19.27|19.19|19.32|19.24|19.27|19.19|231
1623069900000|2021-06-07 12:45:00|||||||||2
1623070200000|2021-06-07 12:50:00|||||||||44
1623070500000|2021-06-07 12:55:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|13
1623070800000|2021-06-07 13:00:00|19.24|19.16|19.26|19.18|19.27|19.19|19.24|19.16|2
1623071100000|2021-06-07 13:05:00|19.22|19.14|19.22|19.14|19.24|19.16|19.22|19.14|18
1623071400000|2021-06-07 13:10:00|19.26|19.18|19.27|19.19|19.27|19.19|19.22|19.14|237
1623071700000|2021-06-07 13:15:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|145
1623072000000|2021-06-07 13:20:00|19.22|19.14|19.22|19.14|19.24|19.16|19.22|19.14|134
1623072300000|2021-06-07 13:25:00|19.18|19.1|19.22|19.14|19.22|19.14|19.18|19.1|169
1623072600000|2021-06-07 13:30:00|19.23|19.15|19.27|19.19|19.27|19.19|19.22|19.14|480
1623072900000|2021-06-07 13:35:00|19.26|19.18|19.26|19.18|19.27|19.19|19.22|19.14|6
1623073200000|2021-06-07 13:40:00|19.24|19.16|19.17|19.09|19.26|19.18|19.17|19.09|205
1623073500000|2021-06-07 13:45:00|19.19|19.11|19.16|19.08|19.21|19.13|19.16|19.08|42
1623073800000|2021-06-07 13:50:00|19.17|19.09|19.21|19.13|19.26|19.18|19.16|19.08|57
1623074100000|2021-06-07 13:55:00|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|189
1623074400000|2021-06-07 14:00:00|19.18|19.1|19.21|19.13|19.21|19.13|19.16|19.08|114
1623074700000|2021-06-07 14:05:00|19.18|19.1|19.16|19.08|19.18|19.1|19.14|19.06|29
1623075000000|2021-06-07 14:10:00|19.14|19.06|19.16|19.08|19.16|19.08|19.11|19.03|90
1623075300000|2021-06-07 14:15:00|19.17|19.09|19.26|19.18|19.26|19.18|19.17|19.09|94
1623075600000|2021-06-07 14:20:00|||||||||40
1623075900000|2021-06-07 14:25:00|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|19
1623076200000|2021-06-07 14:30:00|19.27|19.19|19.31|19.23|19.31|19.23|19.26|19.18|71
1623076500000|2021-06-07 14:35:00|19.27|19.19|19.31|19.23|19.31|19.23|19.26|19.18|112
1623076800000|2021-06-07 14:40:00|||||||||172
1623077100000|2021-06-07 14:45:00|19.32|19.24|19.37|19.29|19.39|19.31|19.32|19.24|197
1623077400000|2021-06-07 14:50:00|19.34|19.26|19.41|19.33|19.42|19.34|19.34|19.26|193
1623077700000|2021-06-07 14:55:00|19.39|19.31|19.37|19.29|19.42|19.34|19.37|19.29|343
1623078000000|2021-06-07 15:00:00|19.41|19.33|19.42|19.34|19.42|19.34|19.37|19.29|244
1623078300000|2021-06-07 15:05:00|19.41|19.33|19.46|19.38|19.46|19.38|19.41|19.33|185
1623078600000|2021-06-07 15:10:00|19.44|19.36|19.4|19.32|19.46|19.38|19.38|19.3|356
1623078900000|2021-06-07 15:15:00|19.38|19.3|19.4|19.32|19.41|19.33|19.36|19.28|69
1623079200000|2021-06-07 15:20:00|19.41|19.33|19.42|19.34|19.46|19.38|19.4|19.32|369
1623079500000|2021-06-07 15:25:00|19.41|19.33|19.42|19.34|19.46|19.38|19.41|19.33|364
1623079800000|2021-06-07 15:30:00|19.41|19.33|19.46|19.38|19.47|19.39|19.41|19.33|412
1623080100000|2021-06-07 15:35:00|19.45|19.37|19.45|19.37|19.46|19.38|19.45|19.37|18
1623080400000|2021-06-07 15:40:00|19.46|19.38|19.41|19.33|19.46|19.38|19.41|19.33|41
1623080700000|2021-06-07 15:45:00|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|26
1623081300000|2021-06-07 15:55:00|19.41|19.33|19.41|19.33|19.41|19.33|19.37|19.29|41
1623081600000|2021-06-07 16:00:00|19.39|19.31|19.36|19.28|19.39|19.31|19.34|19.26|20
1623081900000|2021-06-07 16:05:00|19.34|19.26|19.31|19.23|19.36|19.28|19.31|19.23|33
1623082200000|2021-06-07 16:10:00|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|11
1623082800000|2021-06-07 16:20:00|||||||||5
1623083400000|2021-06-07 16:30:00|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|0
1623084600000|2021-06-07 16:50:00|19.3|19.22|19.3|19.22|19.31|19.23|19.3|19.22|0
1623084900000|2021-06-07 16:55:00|19.28|19.2|19.26|19.18|19.31|19.23|19.26|19.18|0
1623085200000|2021-06-07 17:00:00|19.28|19.2|19.31|19.23|19.31|19.23|19.26|19.18|2
1623085500000|2021-06-07 17:05:00|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|6
1623085800000|2021-06-07 17:10:00|19.32|19.24|19.31|19.23|19.35|19.27|19.31|19.23|8
1623086100000|2021-06-07 17:15:00|19.3|19.22|19.3|19.22|19.3|19.22|19.28|19.2|0
1623086400000|2021-06-07 17:20:00|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1623086700000|2021-06-07 17:25:00|19.28|19.2|19.28|19.2|19.32|19.24|19.28|19.2|0
1623087000000|2021-06-07 17:30:00|19.3|19.22|19.27|19.19|19.3|19.22|19.27|19.19|16
1623087300000|2021-06-07 17:35:00|19.31|19.23|19.32|19.24|19.32|19.24|19.3|19.22|3
1623087600000|2021-06-07 17:40:00|19.33|19.25|19.37|19.29|19.37|19.29|19.32|19.24|17
1623087900000|2021-06-07 17:45:00|19.4|19.32|19.37|19.29|19.42|19.34|19.37|19.29|14
1623089100000|2021-06-07 18:05:00|19.34|19.26|19.32|19.24|19.37|19.29|19.32|19.24|6
1623089400000|2021-06-07 18:10:00|19.36|19.28|19.35|19.27|19.37|19.29|19.32|19.24|2
1623089700000|2021-06-07 18:15:00|19.37|19.29|19.35|19.27|19.37|19.29|19.33|19.25|0
1623090000000|2021-06-07 18:20:00|19.33|19.25|19.37|19.29|19.37|19.29|19.32|19.24|6
1623090300000|2021-06-07 18:25:00|19.39|19.31|19.37|19.29|19.4|19.32|19.37|19.29|3
1623090600000|2021-06-07 18:30:00|19.39|19.31|19.39|19.31|19.4|19.32|19.37|19.29|0
1623090900000|2021-06-07 18:35:00|19.4|19.32|19.37|19.29|19.41|19.33|19.36|19.28|0
1623091200000|2021-06-07 18:40:00|19.39|19.31|19.39|19.31|19.39|19.31|19.37|19.29|0
1623091500000|2021-06-07 18:45:00|19.37|19.29|19.37|19.29|19.39|19.31|19.37|19.29|0
1623091800000|2021-06-07 18:50:00|19.39|19.31|19.36|19.28|19.39|19.31|19.36|19.28|1
1623092100000|2021-06-07 18:55:00|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|6
1623092400000|2021-06-07 19:00:00|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|1
1623092700000|2021-06-07 19:05:00|19.32|19.24|19.29|19.21|19.32|19.24|19.27|19.19|19
1623093000000|2021-06-07 19:10:00|19.27|19.19|19.26|19.18|19.29|19.21|19.26|19.18|3
1623093300000|2021-06-07 19:15:00|19.27|19.19|19.24|19.16|19.27|19.19|19.24|19.16|3
1623093600000|2021-06-07 19:20:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|49
1623093900000|2021-06-07 19:25:00|19.19|19.11|19.19|19.11|19.21|19.13|19.18|19.1|40
1623094200000|2021-06-07 19:30:00|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|20
1623094800000|2021-06-07 19:40:00|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|2
1623095100000|2021-06-07 19:45:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|2
1623095400000|2021-06-07 19:50:00|19.16|19.08|19.16|19.08|19.18|19.1|19.15|19.07|38
1623095700000|2021-06-07 19:55:00|19.18|19.1|19.17|19.09|19.18|19.1|19.13|19.05|26
1623111300000|2021-06-08 00:15:00|19.22|18.92|19.12|18.82|19.22|18.92|19.12|18.82|0
1623111600000|2021-06-08 00:20:00|19.13|18.83|19.17|18.87|19.17|18.87|19.13|18.83|0
1623112200000|2021-06-08 00:30:00|19.12|18.82|19.17|18.87|19.17|18.87|19.12|18.82|0
1623112500000|2021-06-08 00:35:00|19.16|18.86|19.17|18.87|19.17|18.87|19.16|18.86|0
1623113400000|2021-06-08 00:50:00|19.15|18.85|19.16|18.86|19.16|18.86|19.12|18.82|0
1623113700000|2021-06-08 00:55:00|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|0
1623114000000|2021-06-08 01:00:00|19.14|18.84|19.16|18.86|19.16|18.86|19.14|18.84|0
1623114300000|2021-06-08 01:05:00|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|0
1623114600000|2021-06-08 01:10:00|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|0
1623115500000|2021-06-08 01:25:00|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|0
1623115800000|2021-06-08 01:30:00|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1623116400000|2021-06-08 01:40:00|19.12|18.82|19.11|18.81|19.12|18.82|19.11|18.81|0
1623117600000|2021-06-08 02:00:00|19.12|18.82|19.16|18.86|19.16|18.86|19.12|18.82|0
1623117900000|2021-06-08 02:05:00|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|0
1623118200000|2021-06-08 02:10:00|19.12|18.82|19.12|18.82|19.16|18.86|19.12|18.82|0
1623118500000|2021-06-08 02:15:00|19.14|18.84|19.16|18.86|19.16|18.86|19.12|18.82|0
1623118800000|2021-06-08 02:20:00|19.17|18.87|19.16|18.86|19.17|18.87|19.16|18.86|0
1623119100000|2021-06-08 02:25:00|19.17|18.87|19.17|18.87|19.19|18.89|19.17|18.87|0
1623120600000|2021-06-08 02:50:00|19.19|18.89|19.23|18.93|19.23|18.93|19.19|18.89|0
1623120900000|2021-06-08 02:55:00|19.22|18.92|19.24|18.99|19.24|18.99|19.22|18.92|0
1623121200000|2021-06-08 03:00:00|19.26|18.96|19.23|18.93|19.26|18.99|19.21|18.93|0
1623121500000|2021-06-08 03:05:00|19.22|18.92|19.18|18.88|19.23|18.96|19.18|18.88|0
1623121800000|2021-06-08 03:10:00|19.16|18.91|19.18|18.88|19.23|18.96|19.16|18.88|0
1623122100000|2021-06-08 03:15:00|19.19|18.89|19.23|18.93|19.23|18.93|19.19|18.89|0
1623122400000|2021-06-08 03:20:00|19.25|18.95|19.24|18.94|19.25|18.95|19.24|18.94|0
1623122700000|2021-06-08 03:25:00|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|0
1623123000000|2021-06-08 03:30:00|19.21|18.96|19.23|18.93|19.23|18.96|19.21|18.93|0
1623123600000|2021-06-08 03:40:00|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|0
1623123900000|2021-06-08 03:45:00|19.26|18.96|19.28|18.98|19.3|19|19.26|18.96|0
1623124200000|2021-06-08 03:50:00|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|0
1623125100000|2021-06-08 04:05:00|19.22|18.92|19.27|18.97|19.27|18.97|19.22|18.92|0
1623125400000|2021-06-08 04:10:00|19.23|18.93|19.23|18.93|19.23|18.93|19.22|18.92|0
1623128400000|2021-06-08 05:00:00|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|0
1623131700000|2021-06-08 05:55:00|19.24|18.99|19.25|18.95|19.25|18.99|19.24|18.95|0
1623132000000|2021-06-08 06:00:00|19.24|18.99|19.12|19.04|19.24|19.04|19.12|18.96|0
1623132300000|2021-06-08 06:05:00|19.09|19.01|19.12|19.04|19.14|19.06|19.09|19.01|0
1623132600000|2021-06-08 06:10:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1623132900000|2021-06-08 06:15:00|19.16|19.08|19.14|19.06|19.18|19.1|19.13|19.05|0
1623133200000|2021-06-08 06:20:00|19.15|19.07|19.09|19.01|19.17|19.09|19.09|19.01|0
1623133500000|2021-06-08 06:25:00|19.08|19|19.07|18.99|19.09|19.01|19.07|18.99|0
1623133800000|2021-06-08 06:30:00|19.06|18.98|19.05|18.97|19.08|19|19.05|18.97|8
1623134100000|2021-06-08 06:35:00|19.06|18.98|19.05|18.97|19.08|19|19.05|18.97|1
1623134400000|2021-06-08 06:40:00|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1623134700000|2021-06-08 06:45:00|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|31
1623135300000|2021-06-08 06:55:00|19.16|19.08|19.16|19.08|19.16|19.08|19.15|19.07|34
1623135600000|2021-06-08 07:00:00|19.15|19.07|19.15|19.07|19.2|19.12|19.08|19|39
1623135900000|2021-06-08 07:05:00|19.16|19.08|19.1|19.02|19.18|19.1|19.1|19.02|77
1623136200000|2021-06-08 07:10:00|19.07|18.99|19.1|19.02|19.1|19.02|19.05|18.97|48
1623136500000|2021-06-08 07:15:00|19.11|19.03|19.05|18.97|19.11|19.03|19.05|18.97|155
1623136800000|2021-06-08 07:20:00|19.07|18.99|19.05|18.97|19.09|19.01|19.04|18.96|55
1623137100000|2021-06-08 07:25:00|19.07|18.99|19.04|18.96|19.07|18.99|19.04|18.96|9
1623137400000|2021-06-08 07:30:00|18.99|18.91|18.99|18.91|19|18.92|18.95|18.87|121
1623137700000|2021-06-08 07:35:00|19|18.92|19.04|18.96|19.08|19|18.99|18.91|126
1623138000000|2021-06-08 07:40:00|19.06|18.98|19.09|19.01|19.09|19.01|19.06|18.98|19
1623138300000|2021-06-08 07:45:00|19.07|18.99|19.07|18.99|19.08|19|19.04|18.96|12
1623138600000|2021-06-08 07:50:00|19.08|19|19.09|19.01|19.09|19.01|19.07|18.99|14
1623138900000|2021-06-08 07:55:00|19.08|19|19.08|19|19.09|19.01|19.07|18.99|50
1623139200000|2021-06-08 08:00:00|19.09|19.01|19.09|19.01|19.09|19.01|19.08|19|50
1623139500000|2021-06-08 08:05:00|19.1|19.02|19.1|19.02|19.12|19.04|19.09|19.01|119
1623139800000|2021-06-08 08:10:00|19.12|19.04|19.11|19.03|19.15|19.07|19.1|19.02|62
1623140100000|2021-06-08 08:15:00|19.1|19.02|19.1|19.02|19.12|19.04|19.1|19.02|95
1623140400000|2021-06-08 08:20:00|19.12|19.04|19.15|19.07|19.16|19.08|19.1|19.02|23
1623140700000|2021-06-08 08:25:00|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1623141000000|2021-06-08 08:30:00|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|67
1623141300000|2021-06-08 08:35:00|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|11
1623141600000|2021-06-08 08:40:00|19.09|19.01|19.1|19.02|19.14|19.06|19.09|19.01|10
1623141900000|2021-06-08 08:45:00|19.09|19.01|19.09|19.01|19.1|19.02|19.09|19.01|2
1623142200000|2021-06-08 08:50:00|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|28
1623142500000|2021-06-08 08:55:00|19.08|19|19.04|18.96|19.08|19|19.04|18.96|42
1623142800000|2021-06-08 09:00:00|19.03|18.95|19.03|18.95|19.04|18.96|19.03|18.95|246
1623143100000|2021-06-08 09:05:00|18.98|18.9|18.98|18.9|19.03|18.95|18.98|18.9|54
1623143400000|2021-06-08 09:10:00|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|10
1623143700000|2021-06-08 09:15:00|18.97|18.89|19.02|18.94|19.02|18.94|18.97|18.89|247
1623144000000|2021-06-08 09:20:00|18.97|18.89|18.92|18.84|18.97|18.89|18.92|18.84|70
1623144300000|2021-06-08 09:25:00|18.91|18.83|19.02|18.94|19.02|18.94|18.91|18.83|31
1623144600000|2021-06-08 09:30:00|19|18.92|18.97|18.89|19.02|18.94|18.97|18.89|41
1623144900000|2021-06-08 09:35:00|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|356
1623145200000|2021-06-08 09:40:00|18.98|18.9|18.98|18.9|18.99|18.91|18.98|18.9|38
1623145500000|2021-06-08 09:45:00|18.97|18.89|18.97|18.89|18.97|18.89|18.93|18.85|44
1623145800000|2021-06-08 09:50:00|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|21
1623146100000|2021-06-08 09:55:00|18.98|18.9|18.98|18.9|18.99|18.91|18.97|18.89|2
1623146400000|2021-06-08 10:00:00|18.97|18.89|19.01|18.93|19.03|18.95|18.97|18.89|17
1623146700000|2021-06-08 10:05:00|18.99|18.91|19.01|18.93|19.03|18.95|18.98|18.9|104
1623147000000|2021-06-08 10:10:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1623147300000|2021-06-08 10:15:00|19|18.92|19.22|19.14|19.22|19.14|19|18.92|359
1623147600000|2021-06-08 10:20:00|19.23|19.15|19.33|19.25|19.33|19.25|19.22|19.14|708
1623147900000|2021-06-08 10:25:00|19.38|19.3|19.43|19.35|19.48|19.4|19.38|19.3|385
1623148200000|2021-06-08 10:30:00|19.45|19.37|19.37|19.29|19.51|19.43|19.37|19.29|747
1623148500000|2021-06-08 10:35:00|19.35|19.27|19.13|19.05|19.35|19.27|19.12|19.04|534
1623148800000|2021-06-08 10:40:00|19.18|19.1|19.18|19.1|19.23|19.15|19.16|19.08|155
1623149100000|2021-06-08 10:45:00|||||||||22
1623149400000|2021-06-08 10:50:00|19.17|19.09|19.17|19.09|19.18|19.1|19.13|19.05|4
1623149700000|2021-06-08 10:55:00|19.15|19.07|19.12|19.04|19.17|19.09|19.09|19.01|117
1623150000000|2021-06-08 11:00:00|||||||||24
1623150300000|2021-06-08 11:05:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|10
1623150600000|2021-06-08 11:10:00|19.03|18.95|19.07|18.99|19.07|18.99|19.03|18.95|38
1623150900000|2021-06-08 11:15:00|19.05|18.97|19.03|18.95|19.07|18.99|19.03|18.95|65
1623151200000|2021-06-08 11:20:00|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|13
1623151500000|2021-06-08 11:25:00|19.02|18.94|19.02|18.94|19.03|18.95|19.02|18.94|62
1623151800000|2021-06-08 11:30:00|19.03|18.95|19.07|18.99|19.07|18.99|19.02|18.94|74
1623152100000|2021-06-08 11:35:00|19.05|18.97|19.02|18.94|19.05|18.97|19.02|18.94|3
1623152400000|2021-06-08 11:40:00|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|29
1623152700000|2021-06-08 11:45:00|19.01|18.93|19.02|18.94|19.02|18.94|18.97|18.89|7
1623153300000|2021-06-08 11:55:00|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|59
1623153600000|2021-06-08 12:00:00|18.99|18.91|19.01|18.93|19.01|18.93|18.97|18.89|56
1623153900000|2021-06-08 12:05:00|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|4
1623154200000|2021-06-08 12:10:00|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1623154500000|2021-06-08 12:15:00|19|18.92|18.97|18.89|19.02|18.94|18.97|18.89|69
1623154800000|2021-06-08 12:20:00|||||||||10
1623155100000|2021-06-08 12:25:00|18.96|18.88|18.97|18.89|18.97|18.89|18.92|18.84|7
1623155400000|2021-06-08 12:30:00|19.01|18.93|19.02|18.94|19.03|18.95|18.99|18.91|22
1623155700000|2021-06-08 12:35:00|19.01|18.93|18.98|18.9|19.02|18.94|18.97|18.89|175
1623156000000|2021-06-08 12:40:00|18.99|18.91|18.92|18.84|19.01|18.93|18.92|18.84|49
1623156300000|2021-06-08 12:45:00|18.93|18.85|18.93|18.85|18.94|18.86|18.92|18.84|106
1623156600000|2021-06-08 12:50:00|18.94|18.86|18.93|18.85|18.98|18.9|18.93|18.85|0
1623156900000|2021-06-08 12:55:00|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|16
1623157200000|2021-06-08 13:00:00|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|85
1623157500000|2021-06-08 13:05:00|||||||||37
1623157800000|2021-06-08 13:10:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|148
1623158400000|2021-06-08 13:20:00|18.91|18.83|18.93|18.85|18.94|18.86|18.91|18.83|194
1623158700000|2021-06-08 13:25:00|18.94|18.86|18.94|18.86|18.94|18.86|18.93|18.85|114
1623159000000|2021-06-08 13:30:00|18.93|18.85|18.98|18.9|18.98|18.9|18.93|18.85|189
1623159300000|2021-06-08 13:35:00|18.96|18.88|18.98|18.9|18.99|18.91|18.93|18.85|434
1623159600000|2021-06-08 13:40:00|18.96|18.88|19.03|18.95|19.03|18.95|18.96|18.88|479
1623159900000|2021-06-08 13:45:00|19.01|18.93|19.09|19.01|19.09|19.01|18.98|18.9|461
1623160200000|2021-06-08 13:50:00|19.1|19.02|19.18|19.1|19.24|19.16|19.09|19.01|876
1623160500000|2021-06-08 13:55:00|19.19|19.11|19.23|19.15|19.24|19.16|19.18|19.1|136
1623160800000|2021-06-08 14:00:00|19.24|19.16|19.18|19.1|19.29|19.21|19.18|19.1|320
1623161100000|2021-06-08 14:05:00|19.19|19.11|19.13|19.05|19.19|19.11|19.13|19.05|159
1623161400000|2021-06-08 14:10:00|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|380
1623161700000|2021-06-08 14:15:00|19.18|19.1|19.23|19.15|19.28|19.2|19.18|19.1|374
1623162000000|2021-06-08 14:20:00|19.22|19.14|19.28|19.2|19.28|19.2|19.22|19.14|125
1623162300000|2021-06-08 14:25:00|19.26|19.18|19.23|19.15|19.28|19.2|19.22|19.14|109
1623162600000|2021-06-08 14:30:00|19.25|19.17|19.23|19.15|19.28|19.2|19.23|19.15|82
1623162900000|2021-06-08 14:35:00|19.28|19.2|19.29|19.21|19.29|19.21|19.24|19.16|444
1623163200000|2021-06-08 14:40:00|19.28|19.2|19.18|19.1|19.29|19.21|19.18|19.1|277
1623163500000|2021-06-08 14:45:00|19.14|19.06|19.18|19.1|19.18|19.1|19.14|19.06|79
1623163800000|2021-06-08 14:50:00|19.13|19.05|19.23|19.15|19.23|19.15|19.13|19.05|128
1623164100000|2021-06-08 14:55:00|19.18|19.1|19.28|19.2|19.28|19.2|19.18|19.1|173
1623164400000|2021-06-08 15:00:00|19.26|19.18|19.27|19.19|19.27|19.19|19.18|19.1|233
1623164700000|2021-06-08 15:05:00|19.22|19.14|19.19|19.11|19.27|19.19|19.19|19.11|705
1623165000000|2021-06-08 15:10:00|19.21|19.13|19.37|19.29|19.37|19.29|19.21|19.13|622
1623165300000|2021-06-08 15:15:00|19.4|19.32|19.53|19.45|19.53|19.45|19.37|19.29|571
1623165600000|2021-06-08 15:20:00|19.54|19.46|19.49|19.41|19.65|19.57|19.49|19.41|512
1623165900000|2021-06-08 15:25:00|19.52|19.44|19.46|19.38|19.55|19.47|19.44|19.36|701
1623166200000|2021-06-08 15:30:00|19.44|19.36|19.4|19.32|19.49|19.41|19.37|19.29|482
1623166500000|2021-06-08 15:35:00|19.42|19.34|19.43|19.35|19.48|19.4|19.4|19.32|143
1623166800000|2021-06-08 15:40:00|19.46|19.38|19.32|19.24|19.48|19.4|19.32|19.24|139
1623167100000|2021-06-08 15:45:00|19.29|19.21|19.32|19.24|19.32|19.24|19.29|19.21|46
1623167400000|2021-06-08 15:50:00|19.34|19.26|19.37|19.29|19.37|19.29|19.32|19.24|0
1623167700000|2021-06-08 15:55:00|19.36|19.28|19.31|19.23|19.37|19.29|19.31|19.23|72
1623168000000|2021-06-08 16:00:00|19.32|19.24|19.31|19.23|19.36|19.28|19.31|19.23|3
1623168300000|2021-06-08 16:05:00|19.29|19.21|19.24|19.16|19.29|19.21|19.21|19.13|55
1623168600000|2021-06-08 16:10:00|19.22|19.14|19.24|19.16|19.27|19.19|19.22|19.14|0
1623168900000|2021-06-08 16:15:00|19.26|19.18|19.26|19.18|19.27|19.19|19.21|19.13|0
1623169200000|2021-06-08 16:20:00|19.21|19.13|19.24|19.16|19.27|19.19|19.21|19.13|4
1623169500000|2021-06-08 16:25:00|19.26|19.18|19.16|19.08|19.29|19.21|19.16|19.08|90
1623169800000|2021-06-08 16:30:00|19.15|19.07|19.09|19.01|19.15|19.07|19.06|18.98|6
1623170100000|2021-06-08 16:35:00|19.08|19|19.09|19.01|19.11|19.03|19.06|18.98|0
1623170400000|2021-06-08 16:40:00|19.11|19.03|19.11|19.03|19.14|19.06|19.11|19.03|6
1623170700000|2021-06-08 16:45:00|19.12|19.04|19.11|19.03|19.16|19.08|19.11|19.03|1
1623171000000|2021-06-08 16:50:00|19.09|19.01|19.12|19.04|19.12|19.04|19.07|18.99|2
1623171300000|2021-06-08 16:55:00|19.11|19.03|19.06|18.98|19.11|19.03|19.06|18.98|0
1623171600000|2021-06-08 17:00:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|4
1623171900000|2021-06-08 17:05:00|19.06|18.98|19.01|18.93|19.06|18.98|19.01|18.93|48
1623172200000|2021-06-08 17:10:00|19.05|18.97|19.06|18.98|19.06|18.98|19.01|18.93|1
1623172500000|2021-06-08 17:15:00|19.04|18.96|19.06|18.98|19.09|19.01|19.04|18.96|0
1623172800000|2021-06-08 17:20:00|19.04|18.96|19.07|18.99|19.1|19.02|19.04|18.96|4
1623173100000|2021-06-08 17:25:00|19.06|18.98|19.07|18.99|19.08|19|19.06|18.98|3
1623173400000|2021-06-08 17:30:00|19.08|19|19.07|18.99|19.12|19.04|19.06|18.98|1
1623173700000|2021-06-08 17:35:00|19.08|19|19.07|18.99|19.08|19|19.06|18.98|0
1623174000000|2021-06-08 17:40:00|19.09|19.01|19.04|18.96|19.09|19.01|19.04|18.96|0
1623174300000|2021-06-08 17:45:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623174600000|2021-06-08 17:50:00|19.06|18.98|19.12|19.04|19.12|19.04|19.06|18.98|0
1623175200000|2021-06-08 18:00:00|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1623175500000|2021-06-08 18:05:00|19.09|19.01|19.07|18.99|19.1|19.02|19.06|18.98|0
1623175800000|2021-06-08 18:10:00|19.09|19.01|19.12|19.04|19.12|19.04|19.07|18.99|0
1623176100000|2021-06-08 18:15:00|19.11|19.03|19.12|19.04|19.12|19.04|19.07|18.99|0
1623176400000|2021-06-08 18:20:00|19.09|19.01|19.07|18.99|19.1|19.02|19.07|18.99|0
1623176700000|2021-06-08 18:25:00|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|1
1623177000000|2021-06-08 18:30:00|19.1|19.02|19.1|19.02|19.1|19.02|19.07|18.99|0
1623177300000|2021-06-08 18:35:00|19.09|19.01|19.07|18.99|19.1|19.02|19.07|18.99|1
1623177600000|2021-06-08 18:40:00|19.08|19|19.07|18.99|19.1|19.02|19.07|18.99|1
1623177900000|2021-06-08 18:45:00|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1623178200000|2021-06-08 18:50:00|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|1
1623178500000|2021-06-08 18:55:00|19.06|18.98|19.04|18.96|19.07|18.99|19.04|18.96|0
1623178800000|2021-06-08 19:00:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1623180000000|2021-06-08 19:20:00|19.05|18.97|19.06|18.98|19.07|18.99|19.04|18.96|0
1623180300000|2021-06-08 19:25:00|19.07|18.99|19.06|18.98|19.09|19.01|19.06|18.98|0
1623180600000|2021-06-08 19:30:00|19.08|19|19.09|19.01|19.09|19.01|19.06|18.98|1
1623181200000|2021-06-08 19:40:00|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|6
1623181500000|2021-06-08 19:45:00|19.12|19.04|19.17|19.09|19.17|19.09|19.1|19.02|18
1623181800000|2021-06-08 19:50:00|19.15|19.07|19.17|19.09|19.19|19.11|19.14|19.06|3
1623182100000|2021-06-08 19:55:00|19.19|19.11|19.39|19.14|19.39|19.26|19.19|19.1|31
1623197700000|2021-06-09 00:15:00|19.33|19.03|19.33|19.03|19.33|19.08|19.31|19.03|0
1623198000000|2021-06-09 00:20:00|19.31|19.06|19.3|19.05|19.33|19.08|19.3|19.05|0
1623198900000|2021-06-09 00:35:00|19.29|19.04|19.35|19.1|19.35|19.1|19.29|19.04|0
1623199200000|2021-06-09 00:40:00|19.37|19.12|19.32|19.07|19.37|19.12|19.3|19.02|0
1623199500000|2021-06-09 00:45:00|19.34|19.09|19.34|19.09|19.34|19.09|19.32|19.07|0
1623199800000|2021-06-09 00:50:00|19.32|19.07|19.33|19.08|19.34|19.09|19.32|19.07|0
1623200400000|2021-06-09 01:00:00|19.35|19.1|19.32|19.02|19.35|19.1|19.26|19.01|2
1623201600000|2021-06-09 01:20:00|19.34|19.04|19.34|19.04|19.36|19.06|19.34|19.04|0
1623202200000|2021-06-09 01:30:00|19.35|19.05|19.34|19.04|19.42|19.12|19.33|19.04|0
1623202500000|2021-06-09 01:35:00|19.39|19.09|19.34|19.04|19.42|19.12|19.33|19.04|0
1623202800000|2021-06-09 01:40:00|19.38|19.08|19.34|19.04|19.38|19.08|19.34|19.04|0
1623203100000|2021-06-09 01:45:00|19.32|19.02|19.34|19.04|19.38|19.08|19.32|19.02|0
1623203400000|2021-06-09 01:50:00|19.38|19.08|19.34|19.04|19.38|19.08|19.34|19.04|0
1623205500000|2021-06-09 02:25:00|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1623205800000|2021-06-09 02:30:00|19.39|19.09|19.36|19.06|19.39|19.09|19.35|19.05|0
1623206100000|2021-06-09 02:35:00|19.42|19.12|19.35|19.05|19.42|19.12|19.33|19.05|0
1623208200000|2021-06-09 03:10:00|19.32|19.07|19.35|19.05|19.35|19.07|19.32|19.05|0
1623210300000|2021-06-09 03:45:00|19.36|19.06|19.35|19.05|19.36|19.08|19.33|19.05|0
1623210600000|2021-06-09 03:50:00|19.36|19.06|19.36|19.11|19.36|19.11|19.34|19.06|0
1623210900000|2021-06-09 03:55:00|19.28|19.2|19.3|19.22|19.38|19.22|19.28|19.13|0
1623211200000|2021-06-09 04:00:00|19.34|19.26|19.36|19.28|19.47|19.3|19.34|19.18|0
1623211800000|2021-06-09 04:10:00|19.45|19.2|19.36|19.28|19.45|19.28|19.36|19.2|0
1623212100000|2021-06-09 04:15:00|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1623212400000|2021-06-09 04:20:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623213900000|2021-06-09 04:45:00|19.34|19.26|19.45|19.2|19.45|19.26|19.34|19.18|0
1623214500000|2021-06-09 04:55:00|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1623214800000|2021-06-09 05:00:00|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1623215100000|2021-06-09 05:05:00|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1623215400000|2021-06-09 05:10:00|19.53|19.28|19.53|19.28|19.53|19.28|19.53|19.28|0
1623216000000|2021-06-09 05:20:00|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1623216300000|2021-06-09 05:25:00|19.44|19.36|19.42|19.34|19.52|19.36|19.42|19.25|0
1623216600000|2021-06-09 05:30:00|19.5|19.25|19.49|19.24|19.5|19.3|19.36|19.22|0
1623217800000|2021-06-09 05:50:00|19.53|19.28|19.53|19.28|19.53|19.28|19.53|19.28|0
1623218100000|2021-06-09 05:55:00|||||||||2
1623218400000|2021-06-09 06:00:00|19.44|19.36|19.41|19.33|19.44|19.36|19.41|19.33|0
1623218700000|2021-06-09 06:05:00|19.39|19.31|19.35|19.27|19.42|19.34|19.35|19.27|2
1623219000000|2021-06-09 06:10:00|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|6
1623219600000|2021-06-09 06:20:00|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|9
1623219900000|2021-06-09 06:25:00|19.33|19.25|19.35|19.27|19.35|19.27|19.3|19.22|5
1623220200000|2021-06-09 06:30:00|19.32|19.24|19.33|19.25|19.35|19.27|19.32|19.24|0
1623220500000|2021-06-09 06:35:00|19.31|19.23|19.33|19.25|19.33|19.25|19.3|19.22|0
1623220800000|2021-06-09 06:40:00|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1623221700000|2021-06-09 06:55:00|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|39
1623222000000|2021-06-09 07:00:00|19.31|19.23|19.32|19.24|19.37|19.29|19.3|19.22|61
1623222300000|2021-06-09 07:05:00|19.31|19.23|19.31|19.23|19.32|19.24|19.27|19.19|76
1623222600000|2021-06-09 07:10:00|19.32|19.24|19.32|19.24|19.37|19.29|19.32|19.24|215
1623222900000|2021-06-09 07:15:00|19.3|19.22|19.37|19.29|19.37|19.29|19.3|19.22|150
1623223200000|2021-06-09 07:20:00|19.33|19.25|19.32|19.24|19.33|19.25|19.31|19.23|231
1623223500000|2021-06-09 07:25:00|19.3|19.22|19.31|19.23|19.32|19.24|19.27|19.19|45
1623223800000|2021-06-09 07:30:00|19.32|19.24|19.26|19.18|19.32|19.24|19.26|19.18|124
1623224100000|2021-06-09 07:35:00|19.31|19.23|19.31|19.23|19.31|19.23|19.26|19.18|5
1623224400000|2021-06-09 07:40:00|19.32|19.24|19.32|19.24|19.32|19.24|19.31|19.23|5
1623224700000|2021-06-09 07:45:00|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1623225000000|2021-06-09 07:50:00|19.34|19.26|19.36|19.28|19.36|19.28|19.31|19.23|319
1623225300000|2021-06-09 07:55:00|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|11
1623225600000|2021-06-09 08:00:00|19.37|19.29|19.37|19.29|19.37|19.29|19.36|19.28|87
1623225900000|2021-06-09 08:05:00|19.39|19.31|19.37|19.29|19.42|19.34|19.36|19.28|215
1623226200000|2021-06-09 08:10:00|19.36|19.28|19.37|19.29|19.37|19.29|19.32|19.24|7
1623226500000|2021-06-09 08:15:00|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|23
1623226800000|2021-06-09 08:20:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|92
1623227100000|2021-06-09 08:25:00|19.43|19.35|19.38|19.3|19.43|19.35|19.38|19.3|66
1623227400000|2021-06-09 08:30:00|19.37|19.29|19.33|19.25|19.37|19.29|19.33|19.25|123
1623227700000|2021-06-09 08:35:00|19.32|19.24|19.22|19.14|19.33|19.25|19.22|19.14|78
1623228000000|2021-06-09 08:40:00|19.23|19.15|19.27|19.19|19.27|19.19|19.23|19.15|2
1623228300000|2021-06-09 08:45:00|19.22|19.14|19.22|19.14|19.25|19.17|19.22|19.14|20
1623228900000|2021-06-09 08:55:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|100
1623229200000|2021-06-09 09:00:00|19.22|19.14|19.25|19.17|19.27|19.19|19.22|19.14|1
1623229500000|2021-06-09 09:05:00|19.23|19.15|19.36|19.28|19.36|19.28|19.23|19.15|64
1623229800000|2021-06-09 09:10:00|19.34|19.26|19.39|19.31|19.4|19.32|19.34|19.26|203
1623230100000|2021-06-09 09:15:00|19.4|19.32|19.39|19.31|19.44|19.36|19.38|19.3|19
1623230400000|2021-06-09 09:20:00|19.38|19.3|19.33|19.25|19.38|19.3|19.33|19.25|12
1623230700000|2021-06-09 09:25:00|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|6
1623231000000|2021-06-09 09:30:00|||||||||50
1623231300000|2021-06-09 09:35:00|19.32|19.24|19.3|19.22|19.32|19.24|19.27|19.19|128
1623231600000|2021-06-09 09:40:00|19.32|19.24|19.37|19.29|19.37|19.29|19.32|19.24|28
1623231900000|2021-06-09 09:45:00|19.38|19.3|19.37|19.29|19.38|19.3|19.32|19.24|58
1623232200000|2021-06-09 09:50:00|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1623232500000|2021-06-09 09:55:00|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|180
1623232800000|2021-06-09 10:00:00|19.38|19.3|19.32|19.24|19.38|19.3|19.32|19.24|46
1623233100000|2021-06-09 10:05:00|19.33|19.25|19.37|19.29|19.37|19.29|19.33|19.25|13
1623233400000|2021-06-09 10:10:00|19.38|19.3|19.42|19.34|19.42|19.34|19.38|19.3|63
1623233700000|2021-06-09 10:15:00|19.37|19.29|19.43|19.35|19.43|19.35|19.37|19.29|17
1623234000000|2021-06-09 10:20:00|19.42|19.34|19.42|19.34|19.43|19.35|19.42|19.34|18
1623234300000|2021-06-09 10:25:00|19.38|19.3|19.42|19.34|19.42|19.34|19.37|19.29|71
1623234600000|2021-06-09 10:30:00|19.41|19.33|19.37|19.29|19.41|19.33|19.37|19.29|96
1623234900000|2021-06-09 10:35:00|||||||||66
1623235200000|2021-06-09 10:40:00|19.36|19.28|19.36|19.28|19.36|19.28|19.34|19.26|502
1623235500000|2021-06-09 10:45:00|19.35|19.27|19.36|19.28|19.36|19.28|19.33|19.25|56
1623235800000|2021-06-09 10:50:00|19.4|19.32|19.39|19.31|19.41|19.33|19.36|19.28|87
1623236100000|2021-06-09 10:55:00|19.41|19.33|19.36|19.28|19.41|19.33|19.36|19.28|28
1623236400000|2021-06-09 11:00:00|19.34|19.26|19.37|19.29|19.37|19.29|19.34|19.26|3
1623236700000|2021-06-09 11:05:00|19.39|19.31|19.36|19.28|19.41|19.33|19.36|19.28|29
1623237000000|2021-06-09 11:10:00|19.37|19.29|19.41|19.33|19.41|19.33|19.34|19.26|125
1623237300000|2021-06-09 11:15:00|19.39|19.31|19.41|19.33|19.41|19.33|19.36|19.28|55
1623237600000|2021-06-09 11:20:00|19.37|19.29|19.36|19.28|19.41|19.33|19.36|19.28|18
1623237900000|2021-06-09 11:25:00|19.39|19.31|19.42|19.34|19.46|19.38|19.36|19.28|118
1623238200000|2021-06-09 11:30:00|19.46|19.38|19.57|19.49|19.58|19.5|19.46|19.38|410
1623238500000|2021-06-09 11:35:00|19.52|19.44|19.41|19.33|19.57|19.49|19.41|19.33|120
1623238800000|2021-06-09 11:40:00|19.4|19.32|19.35|19.27|19.41|19.33|19.35|19.27|213
1623239100000|2021-06-09 11:45:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623239400000|2021-06-09 11:50:00|19.35|19.27|19.25|19.17|19.36|19.28|19.25|19.17|75
1623239700000|2021-06-09 11:55:00|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|5
1623240000000|2021-06-09 12:00:00|||||||||174
1623240300000|2021-06-09 12:05:00|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|552
1623240600000|2021-06-09 12:10:00|19.25|19.17|19.22|19.14|19.29|19.21|19.19|19.11|553
1623240900000|2021-06-09 12:15:00|19.21|19.13|19.25|19.17|19.25|19.17|19.19|19.11|159
1623241200000|2021-06-09 12:20:00|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|12
1623241500000|2021-06-09 12:25:00|19.24|19.16|19.24|19.16|19.24|19.16|19.22|19.14|4
1623241800000|2021-06-09 12:30:00|19.2|19.12|19.2|19.12|19.22|19.14|19.19|19.11|111
1623242100000|2021-06-09 12:35:00|19.21|19.13|19.25|19.17|19.25|19.17|19.2|19.12|103
1623242400000|2021-06-09 12:40:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|84
1623242700000|2021-06-09 12:45:00|19.25|19.17|19.24|19.16|19.25|19.17|19.22|19.14|51
1623243000000|2021-06-09 12:50:00|19.25|19.17|19.29|19.21|19.29|19.21|19.22|19.14|635
1623243300000|2021-06-09 12:55:00|19.27|19.19|19.3|19.22|19.3|19.22|19.27|19.19|64
1623243600000|2021-06-09 13:00:00|19.29|19.21|19.25|19.17|19.29|19.21|19.24|19.16|167
1623243900000|2021-06-09 13:05:00|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|74
1623244200000|2021-06-09 13:10:00|19.28|19.2|19.27|19.19|19.29|19.21|19.24|19.16|124
1623244500000|2021-06-09 13:15:00|19.29|19.21|19.25|19.17|19.3|19.22|19.25|19.17|386
1623244800000|2021-06-09 13:20:00|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|141
1623245100000|2021-06-09 13:25:00|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|75
1623245400000|2021-06-09 13:30:00|19.24|19.16|19.3|19.22|19.3|19.22|19.24|19.16|105
1623245700000|2021-06-09 13:35:00|19.28|19.2|19.35|19.27|19.36|19.28|19.25|19.17|258
1623246000000|2021-06-09 13:40:00|19.37|19.29|19.35|19.27|19.41|19.33|19.3|19.22|536
1623246300000|2021-06-09 13:45:00|19.3|19.22|19.36|19.28|19.36|19.28|19.25|19.17|109
1623246600000|2021-06-09 13:50:00|19.4|19.32|19.35|19.27|19.46|19.38|19.35|19.27|295
1623246900000|2021-06-09 13:55:00|19.32|19.24|19.35|19.27|19.35|19.27|19.25|19.17|386
1623247200000|2021-06-09 14:00:00|19.33|19.25|19.4|19.32|19.4|19.32|19.31|19.23|40
1623247500000|2021-06-09 14:05:00|19.39|19.31|19.4|19.32|19.43|19.35|19.35|19.27|155
1623247800000|2021-06-09 14:10:00|19.39|19.31|19.39|19.31|19.4|19.32|19.34|19.26|838
1623248100000|2021-06-09 14:15:00|19.4|19.32|19.35|19.27|19.42|19.34|19.35|19.27|112
1623248400000|2021-06-09 14:20:00|19.37|19.29|19.4|19.32|19.4|19.32|19.3|19.22|80
1623248700000|2021-06-09 14:25:00|19.37|19.29|19.35|19.27|19.4|19.32|19.32|19.24|20
1623249000000|2021-06-09 14:30:00|19.34|19.26|19.35|19.27|19.4|19.32|19.3|19.22|310
1623249300000|2021-06-09 14:35:00|19.34|19.26|19.3|19.22|19.35|19.27|19.3|19.22|106
1623249600000|2021-06-09 14:40:00|19.29|19.21|19.29|19.21|19.34|19.26|19.29|19.21|17
1623249900000|2021-06-09 14:45:00|19.27|19.19|19.25|19.17|19.3|19.22|19.24|19.16|154
1623250200000|2021-06-09 14:50:00|19.24|19.16|19.22|19.14|19.27|19.19|19.2|19.12|307
1623250500000|2021-06-09 14:55:00|19.24|19.16|19.19|19.11|19.24|19.16|19.18|19.1|263
1623250800000|2021-06-09 15:00:00|19.18|19.1|19.24|19.16|19.24|19.16|19.18|19.1|468
1623251100000|2021-06-09 15:05:00|19.21|19.13|19.24|19.16|19.24|19.16|19.19|19.11|174
1623251400000|2021-06-09 15:10:00|19.19|19.11|19.19|19.11|19.24|19.16|19.19|19.11|80
1623251700000|2021-06-09 15:15:00|19.24|19.16|19.24|19.16|19.24|19.16|19.19|19.11|56
1623252000000|2021-06-09 15:20:00|19.22|19.14|19.19|19.11|19.22|19.14|19.19|19.11|769
1623252300000|2021-06-09 15:25:00|19.2|19.12|19.2|19.12|19.25|19.17|19.2|19.12|609
1623252600000|2021-06-09 15:30:00|19.24|19.16|19.25|19.17|19.3|19.22|19.24|19.16|100
1623252900000|2021-06-09 15:35:00|19.29|19.21|19.24|19.16|19.3|19.22|19.24|19.16|30
1623253200000|2021-06-09 15:40:00|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|1
1623253800000|2021-06-09 15:50:00|19.25|19.17|19.3|19.22|19.3|19.22|19.25|19.17|27
1623254100000|2021-06-09 15:55:00|19.35|19.27|19.3|19.22|19.38|19.3|19.25|19.17|119
1623254400000|2021-06-09 16:00:00|19.34|19.26|19.3|19.22|19.35|19.27|19.27|19.19|8
1623254700000|2021-06-09 16:05:00|19.29|19.21|19.29|19.21|19.3|19.22|19.27|19.19|0
1623255000000|2021-06-09 16:10:00|19.3|19.22|19.3|19.22|19.3|19.22|19.29|19.21|0
1623255300000|2021-06-09 16:15:00|19.32|19.24|19.3|19.22|19.35|19.27|19.3|19.22|36
1623255600000|2021-06-09 16:20:00|19.29|19.21|19.29|19.21|19.29|19.21|19.27|19.19|12
1623255900000|2021-06-09 16:25:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|35
1623256200000|2021-06-09 16:30:00|19.22|19.14|19.17|19.09|19.22|19.14|19.17|19.09|0
1623256500000|2021-06-09 16:35:00|19.15|19.07|19.15|19.07|19.17|19.09|19.15|19.07|119
1623257100000|2021-06-09 16:45:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|9
1623257700000|2021-06-09 16:55:00|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|0
1623258000000|2021-06-09 17:00:00|19.2|19.12|19.2|19.12|19.22|19.14|19.19|19.11|11
1623258300000|2021-06-09 17:05:00|19.22|19.14|19.2|19.12|19.24|19.16|19.19|19.11|0
1623258600000|2021-06-09 17:10:00|19.22|19.14|19.28|19.2|19.28|19.2|19.22|19.14|8
1623258900000|2021-06-09 17:15:00|19.3|19.22|19.25|19.17|19.3|19.22|19.22|19.14|0
1623259200000|2021-06-09 17:20:00|19.22|19.14|19.2|19.12|19.24|19.16|19.2|19.12|11
1623259500000|2021-06-09 17:25:00|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|0
1623259800000|2021-06-09 17:30:00|19.27|19.19|19.28|19.2|19.3|19.22|19.27|19.19|0
1623260100000|2021-06-09 17:35:00|19.27|19.19|19.31|19.23|19.31|19.23|19.27|19.19|0
1623260400000|2021-06-09 17:40:00|19.33|19.25|19.33|19.25|19.33|19.25|19.3|19.22|0
1623260700000|2021-06-09 17:45:00|19.31|19.23|19.26|19.18|19.31|19.23|19.26|19.18|0
1623261000000|2021-06-09 17:50:00|19.28|19.2|19.28|19.2|19.28|19.2|19.25|19.17|0
1623261300000|2021-06-09 17:55:00|19.26|19.18|19.33|19.25|19.36|19.28|19.26|19.18|50
1623261600000|2021-06-09 18:00:00|19.31|19.23|19.31|19.23|19.31|19.23|19.26|19.18|0
1623261900000|2021-06-09 18:05:00|19.32|19.24|19.36|19.28|19.36|19.28|19.32|19.24|16
1623262200000|2021-06-09 18:10:00|19.33|19.25|19.33|19.25|19.34|19.26|19.31|19.23|2
1623262800000|2021-06-09 18:20:00|19.3|19.22|19.27|19.19|19.32|19.24|19.25|19.17|3
1623263100000|2021-06-09 18:25:00|19.28|19.2|19.22|19.14|19.28|19.2|19.2|19.12|57
1623263400000|2021-06-09 18:30:00|19.2|19.12|19.28|19.2|19.28|19.2|19.2|19.12|9
1623263700000|2021-06-09 18:35:00|19.27|19.19|19.33|19.25|19.33|19.25|19.27|19.19|0
1623264000000|2021-06-09 18:40:00|19.3|19.22|19.35|19.27|19.35|19.27|19.3|19.22|0
1623264300000|2021-06-09 18:45:00|19.33|19.25|19.38|19.3|19.38|19.3|19.3|19.22|4
1623264600000|2021-06-09 18:50:00|19.36|19.28|19.39|19.31|19.39|19.31|19.36|19.28|0
1623264900000|2021-06-09 18:55:00|19.36|19.28|19.36|19.28|19.39|19.31|19.36|19.28|32
1623265200000|2021-06-09 19:00:00|19.39|19.31|19.41|19.33|19.42|19.34|19.39|19.31|11
1623265500000|2021-06-09 19:05:00|19.42|19.34|19.41|19.33|19.42|19.34|19.37|19.29|5
1623265800000|2021-06-09 19:10:00|19.37|19.29|19.41|19.33|19.41|19.33|19.37|19.29|0
1623266100000|2021-06-09 19:15:00|19.39|19.31|19.39|19.31|19.39|19.31|19.37|19.29|0
1623266400000|2021-06-09 19:20:00|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|1
1623266700000|2021-06-09 19:25:00|19.46|19.38|19.52|19.44|19.52|19.44|19.46|19.38|11
1623267000000|2021-06-09 19:30:00|19.54|19.46|19.49|19.41|19.59|19.51|19.46|19.38|122
1623267300000|2021-06-09 19:35:00|19.51|19.43|19.51|19.43|19.54|19.46|19.47|19.39|1
1623267600000|2021-06-09 19:40:00|19.52|19.44|19.57|19.49|19.59|19.51|19.49|19.41|42
1623267900000|2021-06-09 19:45:00|19.56|19.48|19.52|19.44|19.57|19.49|19.5|19.42|126
1623268200000|2021-06-09 19:50:00|19.56|19.48|19.44|19.36|19.57|19.49|19.42|19.34|12
1623268500000|2021-06-09 19:55:00|19.47|19.39|19.6|19.35|19.6|19.46|19.42|19.34|54
1623284100000|2021-06-10 00:15:00|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1623284400000|2021-06-10 00:20:00|19.56|19.26|19.51|19.21|19.56|19.26|19.51|19.21|0
1623284700000|2021-06-10 00:25:00|19.55|19.25|19.51|19.21|19.55|19.25|19.51|19.21|0
1623285000000|2021-06-10 00:30:00|19.55|19.25|19.51|19.21|19.55|19.25|19.51|19.21|0
1623287100000|2021-06-10 01:05:00|19.47|19.17|19.51|19.21|19.51|19.21|19.47|19.17|0
1623288300000|2021-06-10 01:25:00|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|0
1623288900000|2021-06-10 01:35:00|19.51|19.21|19.47|19.17|19.51|19.21|19.47|19.17|0
1623289200000|2021-06-10 01:40:00|19.49|19.19|19.47|19.17|19.49|19.19|19.47|19.17|0
1623289800000|2021-06-10 01:50:00|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1623290100000|2021-06-10 01:55:00|19.49|19.19|19.51|19.21|19.51|19.21|19.49|19.19|0
1623290400000|2021-06-10 02:00:00|19.47|19.17|19.47|19.17|19.51|19.21|19.47|19.17|0
1623290700000|2021-06-10 02:05:00|19.51|19.21|19.51|19.21|19.51|19.21|19.49|19.19|0
1623291000000|2021-06-10 02:10:00|19.47|19.17|19.51|19.21|19.51|19.21|19.47|19.17|0
1623291900000|2021-06-10 02:25:00|19.49|19.19|19.51|19.21|19.51|19.21|19.49|19.19|0
1623292200000|2021-06-10 02:30:00|19.47|19.17|19.51|19.21|19.51|19.21|19.47|19.17|0
1623292500000|2021-06-10 02:35:00|19.49|19.19|19.51|19.21|19.51|19.21|19.49|19.19|0
1623293400000|2021-06-10 02:50:00|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|0
1623293700000|2021-06-10 02:55:00|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1623294000000|2021-06-10 03:00:00|19.49|19.19|19.51|19.21|19.51|19.21|19.49|19.19|0
1623294300000|2021-06-10 03:05:00|19.49|19.19|19.52|19.22|19.52|19.22|19.49|19.19|0
1623296100000|2021-06-10 03:35:00|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|0
1623296400000|2021-06-10 03:40:00|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1623296700000|2021-06-10 03:45:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1623297000000|2021-06-10 03:50:00|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1623297300000|2021-06-10 03:55:00|19.52|19.22|19.5|19.2|19.52|19.22|19.5|19.2|0
1623297900000|2021-06-10 04:05:00|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|0
1623299100000|2021-06-10 04:25:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1623299700000|2021-06-10 04:35:00|19.48|19.18|19.52|19.22|19.52|19.22|19.48|19.18|0
1623300000000|2021-06-10 04:40:00|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1623300300000|2021-06-10 04:45:00|19.52|19.22|19.5|19.2|19.52|19.22|19.5|19.2|0
1623300600000|2021-06-10 04:50:00|19.52|19.22|19.52|19.22|19.52|19.22|19.5|19.2|0
1623301500000|2021-06-10 05:05:00|19.56|19.26|19.55|19.25|19.56|19.26|19.54|19.24|0
1623301800000|2021-06-10 05:10:00|19.57|19.27|19.57|19.27|19.57|19.27|19.55|19.25|0
1623303000000|2021-06-10 05:30:00|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1623303300000|2021-06-10 05:35:00|19.57|19.27|19.55|19.25|19.57|19.27|19.55|19.25|0
1623303600000|2021-06-10 05:40:00|19.57|19.27|19.6|19.3|19.6|19.3|19.57|19.27|0
1623303900000|2021-06-10 05:45:00|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1623304500000|2021-06-10 05:55:00|19.59|19.29|19.59|19.29|19.59|19.31|19.56|19.29|0
1623304800000|2021-06-10 06:00:00|19.56|19.31|19.56|19.31|19.56|19.31|19.54|19.29|0
1623305400000|2021-06-10 06:10:00|19.57|19.32|19.54|19.29|19.57|19.32|19.54|19.29|0
1623306000000|2021-06-10 06:20:00|19.55|19.3|19.53|19.45|19.57|19.45|19.48|19.3|0
1623306300000|2021-06-10 06:25:00|19.51|19.43|19.48|19.4|19.51|19.43|19.48|19.4|1
1623306600000|2021-06-10 06:30:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1623306900000|2021-06-10 06:35:00|19.51|19.43|19.51|19.43|19.54|19.46|19.49|19.41|103
1623307200000|2021-06-10 06:40:00|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|9
1623307500000|2021-06-10 06:45:00|19.5|19.42|19.48|19.4|19.5|19.42|19.45|19.37|107
1623307800000|2021-06-10 06:50:00|19.47|19.39|19.47|19.39|19.48|19.4|19.47|19.39|0
1623308100000|2021-06-10 06:55:00|19.45|19.37|19.42|19.34|19.45|19.37|19.42|19.34|99
1623308400000|2021-06-10 07:00:00|19.43|19.35|19.38|19.3|19.43|19.35|19.37|19.29|167
1623308700000|2021-06-10 07:05:00|19.37|19.29|19.43|19.35|19.43|19.35|19.37|19.29|143
1623309000000|2021-06-10 07:10:00|19.44|19.36|19.6|19.52|19.65|19.57|19.44|19.36|334
1623309300000|2021-06-10 07:15:00|19.59|19.51|19.53|19.45|19.6|19.52|19.51|19.43|208
1623309600000|2021-06-10 07:20:00|19.48|19.4|19.53|19.45|19.53|19.45|19.45|19.37|324
1623309900000|2021-06-10 07:25:00|19.5|19.42|19.58|19.5|19.58|19.5|19.47|19.39|124
1623310200000|2021-06-10 07:30:00|19.55|19.47|19.63|19.55|19.63|19.55|19.53|19.45|180
1623310500000|2021-06-10 07:35:00|19.58|19.5|19.58|19.5|19.68|19.6|19.58|19.5|184
1623310800000|2021-06-10 07:40:00|19.57|19.49|19.57|19.49|19.58|19.5|19.52|19.44|200
1623311100000|2021-06-10 07:45:00|19.58|19.5|19.48|19.4|19.58|19.5|19.48|19.4|97
1623311400000|2021-06-10 07:50:00|19.47|19.39|19.53|19.45|19.53|19.45|19.47|19.39|59
1623311700000|2021-06-10 07:55:00|19.48|19.4|19.47|19.39|19.53|19.45|19.47|19.39|36
1623312000000|2021-06-10 08:00:00|19.48|19.4|19.53|19.45|19.58|19.5|19.48|19.4|10
1623312300000|2021-06-10 08:05:00|19.57|19.49|19.58|19.5|19.58|19.5|19.52|19.44|143
1623312600000|2021-06-10 08:10:00|19.57|19.49|19.48|19.4|19.58|19.5|19.48|19.4|82
1623312900000|2021-06-10 08:15:00|||||||||46
1623313200000|2021-06-10 08:20:00|19.49|19.41|19.48|19.4|19.53|19.45|19.48|19.4|197
1623313500000|2021-06-10 08:25:00|19.49|19.41|19.54|19.46|19.54|19.46|19.48|19.4|149
1623313800000|2021-06-10 08:30:00|19.53|19.45|19.44|19.36|19.54|19.46|19.44|19.36|78
1623314100000|2021-06-10 08:35:00|19.43|19.35|19.43|19.35|19.44|19.36|19.4|19.32|20
1623314400000|2021-06-10 08:40:00|19.39|19.31|19.43|19.35|19.43|19.35|19.38|19.3|64
1623314700000|2021-06-10 08:45:00|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|34
1623315000000|2021-06-10 08:50:00|19.39|19.31|19.38|19.3|19.39|19.31|19.33|19.25|66
1623315300000|2021-06-10 08:55:00|19.37|19.29|19.37|19.29|19.37|19.29|19.33|19.25|0
1623315600000|2021-06-10 09:00:00|19.36|19.28|19.32|19.24|19.36|19.28|19.32|19.24|311
1623315900000|2021-06-10 09:05:00|19.33|19.25|19.38|19.3|19.38|19.3|19.32|19.24|27
1623316200000|2021-06-10 09:10:00|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|11
1623316500000|2021-06-10 09:15:00|19.37|19.29|19.33|19.25|19.38|19.3|19.33|19.25|31
1623316800000|2021-06-10 09:20:00|19.37|19.29|19.43|19.35|19.43|19.35|19.37|19.29|16
1623317100000|2021-06-10 09:25:00|19.42|19.34|19.41|19.33|19.43|19.35|19.38|19.3|36
1623317400000|2021-06-10 09:30:00|19.43|19.35|19.38|19.3|19.43|19.35|19.37|19.29|68
1623317700000|2021-06-10 09:35:00|19.41|19.33|19.38|19.3|19.41|19.33|19.38|19.3|1
1623318000000|2021-06-10 09:40:00|19.37|19.29|19.38|19.3|19.38|19.3|19.35|19.27|9
1623318300000|2021-06-10 09:45:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|1
1623318600000|2021-06-10 09:50:00|19.44|19.36|19.43|19.35|19.44|19.36|19.38|19.3|154
1623318900000|2021-06-10 09:55:00|19.38|19.3|19.38|19.3|19.42|19.34|19.38|19.3|150
1623319200000|2021-06-10 10:00:00|19.37|19.29|19.33|19.25|19.38|19.3|19.33|19.25|28
1623319500000|2021-06-10 10:05:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|33
1623319800000|2021-06-10 10:10:00|19.28|19.2|19.3|19.22|19.3|19.22|19.27|19.19|124
1623320100000|2021-06-10 10:15:00|19.28|19.2|19.32|19.24|19.33|19.25|19.27|19.19|82
1623320400000|2021-06-10 10:20:00|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|150
1623320700000|2021-06-10 10:25:00|19.33|19.25|19.33|19.25|19.33|19.25|19.32|19.24|2
1623321000000|2021-06-10 10:30:00|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|21
1623321300000|2021-06-10 10:35:00|||||||||7
1623321600000|2021-06-10 10:40:00|||||||||57
1623321900000|2021-06-10 10:45:00|19.34|19.26|19.38|19.3|19.39|19.31|19.34|19.26|59
1623322200000|2021-06-10 10:50:00|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|0
1623322500000|2021-06-10 10:55:00|19.36|19.28|19.43|19.35|19.43|19.35|19.36|19.28|363
1623322800000|2021-06-10 11:00:00|19.38|19.3|19.48|19.4|19.48|19.4|19.38|19.3|165
1623323100000|2021-06-10 11:05:00|19.49|19.41|19.53|19.45|19.54|19.46|19.49|19.41|238
1623323400000|2021-06-10 11:10:00|||||||||126
1623323700000|2021-06-10 11:15:00|19.51|19.43|19.58|19.5|19.59|19.51|19.51|19.43|435
1623324000000|2021-06-10 11:20:00|19.56|19.48|19.64|19.56|19.67|19.59|19.56|19.48|666
1623324300000|2021-06-10 11:25:00|19.65|19.57|19.7|19.62|19.72|19.64|19.64|19.56|476
1623324600000|2021-06-10 11:30:00|19.75|19.67|19.86|19.78|19.86|19.78|19.75|19.67|876
1623324900000|2021-06-10 11:35:00|19.85|19.77|19.81|19.73|19.86|19.78|19.8|19.72|580
1623325200000|2021-06-10 11:40:00|19.8|19.72|19.72|19.64|19.81|19.73|19.71|19.63|103
1623325500000|2021-06-10 11:45:00|19.71|19.63|19.58|19.5|19.72|19.64|19.43|19.35|385
1623325800000|2021-06-10 11:50:00|19.6|19.52|19.57|19.49|19.64|19.56|19.57|19.49|375
1623326100000|2021-06-10 11:55:00|19.58|19.5|19.63|19.55|19.63|19.55|19.57|19.49|141
1623326400000|2021-06-10 12:00:00|19.64|19.56|19.58|19.5|19.64|19.56|19.58|19.5|352
1623326700000|2021-06-10 12:05:00|19.59|19.51|19.59|19.51|19.59|19.51|19.58|19.5|219
1623327000000|2021-06-10 12:10:00|19.61|19.53|19.58|19.5|19.63|19.55|19.58|19.5|180
1623327300000|2021-06-10 12:15:00|19.57|19.49|19.53|19.45|19.57|19.49|19.48|19.4|61
1623327600000|2021-06-10 12:20:00|19.51|19.43|19.48|19.4|19.53|19.45|19.48|19.4|233
1623327900000|2021-06-10 12:25:00|19.51|19.43|19.53|19.45|19.56|19.48|19.48|19.4|20
1623328200000|2021-06-10 12:30:00|19.54|19.46|19.34|19.26|19.69|19.61|19.31|19.23|660
1623328500000|2021-06-10 12:35:00|19.36|19.28|19.31|19.23|19.49|19.41|19.31|19.23|176
1623328800000|2021-06-10 12:40:00|19.26|19.18|19.34|19.26|19.35|19.27|19.15|19.07|291
1623329100000|2021-06-10 12:45:00|19.33|19.25|19.25|19.17|19.36|19.28|19.25|19.17|101
1623329400000|2021-06-10 12:50:00|19.28|19.2|19.33|19.25|19.35|19.27|19.25|19.17|53
1623329700000|2021-06-10 12:55:00|19.31|19.23|19.24|19.16|19.33|19.25|19.23|19.15|176
1623330000000|2021-06-10 13:00:00|19.23|19.15|19.25|19.17|19.29|19.21|19.19|19.11|116
1623330300000|2021-06-10 13:05:00|19.28|19.2|19.25|19.17|19.3|19.22|19.25|19.17|24
1623330600000|2021-06-10 13:10:00|19.24|19.16|19.24|19.16|19.3|19.22|19.2|19.12|172
1623330900000|2021-06-10 13:15:00|19.2|19.12|19.16|19.08|19.24|19.16|19.14|19.06|338
1623331200000|2021-06-10 13:20:00|19.19|19.11|19.19|19.11|19.21|19.13|19.19|19.11|208
1623331500000|2021-06-10 13:25:00|19.23|19.15|19.19|19.11|19.24|19.16|19.19|19.11|97
1623331800000|2021-06-10 13:30:00|19.18|19.1|19.08|19|19.19|19.11|19.08|19|304
1623332100000|2021-06-10 13:35:00|19.07|18.99|19.08|19|19.08|19|19.02|18.94|412
1623332400000|2021-06-10 13:40:00|19.07|18.99|19.13|19.05|19.13|19.05|19.07|18.99|87
1623332700000|2021-06-10 13:45:00|19.08|19|19.11|19.03|19.13|19.05|19.08|19|209
1623333000000|2021-06-10 13:50:00|19.13|19.05|19.07|18.99|19.13|19.05|19.02|18.94|340
1623333300000|2021-06-10 13:55:00|19.08|19|19.08|19|19.08|19|19.07|18.99|78
1623333600000|2021-06-10 14:00:00|19.07|18.99|19.07|18.99|19.08|19|19.07|18.99|2254
1623333900000|2021-06-10 14:05:00|19.06|18.98|19.12|19.04|19.12|19.04|19.06|18.98|191
1623334200000|2021-06-10 14:10:00|19.1|19.02|19.13|19.05|19.18|19.1|19.08|19|230
1623334500000|2021-06-10 14:15:00|19.12|19.04|19.13|19.05|19.17|19.09|19.12|19.04|112
1623334800000|2021-06-10 14:20:00|19.17|19.09|19.1|19.02|19.18|19.1|19.1|19.02|78
1623335100000|2021-06-10 14:25:00|19.12|19.04|19.13|19.05|19.16|19.08|19.08|19|58
1623335400000|2021-06-10 14:30:00|19.15|19.07|19.15|19.07|19.18|19.1|19.13|19.05|242
1623335700000|2021-06-10 14:35:00|19.13|19.05|19.18|19.1|19.18|19.1|19.13|19.05|108
1623336000000|2021-06-10 14:40:00|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|820
1623336300000|2021-06-10 14:45:00|19.19|19.11|19.24|19.16|19.29|19.21|19.19|19.11|817
1623336600000|2021-06-10 14:50:00|19.28|19.2|19.28|19.2|19.28|19.2|19.18|19.1|121
1623336900000|2021-06-10 14:55:00|19.33|19.25|19.09|19.01|19.33|19.25|19.08|19|342
1623337200000|2021-06-10 15:00:00|19.08|19|19.04|18.96|19.14|19.06|18.99|18.91|260
1623337500000|2021-06-10 15:05:00|19.05|18.97|19.04|18.96|19.1|19.02|18.99|18.91|309
1623337800000|2021-06-10 15:10:00|19.05|18.97|19.05|18.97|19.1|19.02|19.04|18.96|396
1623338100000|2021-06-10 15:15:00|19|18.92|18.95|18.87|19|18.92|18.95|18.87|638
1623338400000|2021-06-10 15:20:00|19|18.92|18.94|18.86|19|18.92|18.9|18.82|256
1623338700000|2021-06-10 15:25:00|18.9|18.82|18.93|18.85|18.98|18.9|18.9|18.82|657
1623339000000|2021-06-10 15:30:00|18.96|18.88|18.98|18.9|18.98|18.9|18.93|18.85|419
1623339300000|2021-06-10 15:35:00|||||||||207
1623339600000|2021-06-10 15:40:00|18.97|18.89|19.02|18.94|19.12|19.04|18.97|18.89|658
1623339900000|2021-06-10 15:45:00|19.04|18.96|18.89|18.81|19.04|18.96|18.87|18.79|268
1623340200000|2021-06-10 15:50:00|18.87|18.79|18.93|18.85|18.93|18.85|18.87|18.79|140
1623340500000|2021-06-10 15:55:00|18.92|18.84|18.96|18.88|18.97|18.89|18.85|18.77|243
1623340800000|2021-06-10 16:00:00|18.97|18.89|19.02|18.94|19.02|18.94|18.94|18.86|221
1623341100000|2021-06-10 16:05:00|19.01|18.93|19.02|18.94|19.02|18.94|18.96|18.88|22
1623341400000|2021-06-10 16:10:00|19|18.92|18.95|18.87|19.02|18.94|18.95|18.87|21
1623341700000|2021-06-10 16:15:00|18.93|18.85|18.88|18.8|18.93|18.85|18.87|18.79|1
1623342000000|2021-06-10 16:20:00|18.9|18.82|18.88|18.8|18.93|18.85|18.88|18.8|0
1623342300000|2021-06-10 16:25:00|18.87|18.79|18.88|18.8|18.88|18.8|18.83|18.75|6
1623342600000|2021-06-10 16:30:00|18.86|18.78|18.88|18.8|18.88|18.8|18.83|18.75|0
1623342900000|2021-06-10 16:35:00|18.9|18.82|18.83|18.75|18.9|18.82|18.83|18.75|2
1623343200000|2021-06-10 16:40:00|18.87|18.79|18.83|18.75|18.88|18.8|18.83|18.75|39
1623343500000|2021-06-10 16:45:00|18.81|18.73|18.78|18.7|18.83|18.75|18.78|18.7|7
1623343800000|2021-06-10 16:50:00|18.82|18.74|18.87|18.79|18.87|18.79|18.8|18.72|34
1623344100000|2021-06-10 16:55:00|18.89|18.81|18.87|18.79|18.92|18.84|18.87|18.79|27
1623344400000|2021-06-10 17:00:00|18.92|18.84|18.92|18.84|18.92|18.84|18.87|18.79|7
1623344700000|2021-06-10 17:05:00|18.87|18.79|18.87|18.79|18.9|18.82|18.87|18.79|0
1623345000000|2021-06-10 17:10:00|18.9|18.82|18.9|18.82|18.92|18.84|18.87|18.79|2
1623345300000|2021-06-10 17:15:00|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|8
1623346200000|2021-06-10 17:30:00|18.9|18.82|18.88|18.8|18.93|18.85|18.87|18.79|8
1623346500000|2021-06-10 17:35:00|18.87|18.79|18.85|18.77|18.9|18.82|18.85|18.77|5
1623346800000|2021-06-10 17:40:00|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|26
1623347100000|2021-06-10 17:45:00|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|3
1623347400000|2021-06-10 17:50:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1623347700000|2021-06-10 17:55:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1623348300000|2021-06-10 18:05:00|18.71|18.63|18.7|18.62|18.73|18.65|18.68|18.6|83
1623348600000|2021-06-10 18:10:00|18.71|18.63|18.7|18.62|18.73|18.65|18.7|18.62|13
1623348900000|2021-06-10 18:15:00|18.72|18.64|18.73|18.65|18.73|18.65|18.7|18.62|0
1623349200000|2021-06-10 18:20:00|||||||||6
1623349500000|2021-06-10 18:25:00|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|8
1623350100000|2021-06-10 18:35:00|18.69|18.61|18.7|18.62|18.7|18.62|18.62|18.54|72
1623350400000|2021-06-10 18:40:00|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|0
1623350700000|2021-06-10 18:45:00|18.71|18.63|18.67|18.59|18.73|18.65|18.67|18.59|58
1623351000000|2021-06-10 18:50:00|18.65|18.57|18.67|18.59|18.72|18.64|18.63|18.55|9
1623351600000|2021-06-10 19:00:00|18.69|18.61|18.73|18.65|18.73|18.65|18.69|18.61|12
1623351900000|2021-06-10 19:05:00|18.71|18.63|18.7|18.62|18.73|18.65|18.68|18.6|14
1623352200000|2021-06-10 19:10:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|12
1623352500000|2021-06-10 19:15:00|18.73|18.65|18.68|18.6|18.73|18.65|18.68|18.6|1
1623352800000|2021-06-10 19:20:00|18.72|18.64|18.72|18.64|18.73|18.65|18.7|18.62|11
1623353100000|2021-06-10 19:25:00|18.73|18.65|18.7|18.62|18.73|18.65|18.7|18.62|12
1623353400000|2021-06-10 19:30:00|18.68|18.6|18.73|18.65|18.75|18.67|18.68|18.6|85
1623353700000|2021-06-10 19:35:00|18.75|18.67|18.73|18.65|18.77|18.69|18.73|18.65|0
1623354000000|2021-06-10 19:40:00|||||||||2
1623354300000|2021-06-10 19:45:00|18.78|18.7|18.78|18.7|18.83|18.75|18.78|18.7|38
1623354600000|2021-06-10 19:50:00|18.76|18.68|18.77|18.69|18.78|18.7|18.73|18.65|55
1623354900000|2021-06-10 19:55:00|18.78|18.7|18.8|18.72|18.82|18.74|18.76|18.68|54
1623370500000|2021-06-11 00:15:00|18.92|18.62|18.92|18.62|18.92|18.62|18.9|18.6|0
1623370800000|2021-06-11 00:20:00|18.93|18.63|18.93|18.63|18.93|18.63|18.93|18.63|0
1623371100000|2021-06-11 00:25:00|18.95|18.65|18.95|18.65|18.95|18.65|18.93|18.63|0
1623372000000|2021-06-11 00:40:00|18.93|18.63|18.92|18.62|18.93|18.63|18.92|18.62|0
1623372600000|2021-06-11 00:50:00|18.93|18.63|18.93|18.63|18.93|18.63|18.93|18.63|0
1623373200000|2021-06-11 01:00:00|18.91|18.61|18.93|18.63|18.93|18.63|18.91|18.61|0
1623374100000|2021-06-11 01:15:00|18.91|18.61|18.89|18.59|18.91|18.61|18.89|18.59|0
1623374400000|2021-06-11 01:20:00|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|0
1623374700000|2021-06-11 01:25:00|18.93|18.63|18.91|18.61|18.93|18.63|18.91|18.61|0
1623375300000|2021-06-11 01:35:00|18.93|18.63|18.91|18.61|18.93|18.63|18.91|18.61|0
1623375600000|2021-06-11 01:40:00|18.89|18.59|18.89|18.59|18.89|18.59|18.89|18.59|0
1623375900000|2021-06-11 01:45:00|18.91|18.61|18.89|18.59|18.91|18.61|18.89|18.59|0
1623376200000|2021-06-11 01:50:00|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|0
1623376500000|2021-06-11 01:55:00|18.93|18.63|18.91|18.61|18.93|18.63|18.91|18.61|0
1623377100000|2021-06-11 02:05:00|18.93|18.63|18.93|18.63|18.93|18.63|18.91|18.61|0
1623377400000|2021-06-11 02:10:00|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|0
1623377700000|2021-06-11 02:15:00|18.93|18.63|18.93|18.63|18.93|18.63|18.93|18.63|0
1623380700000|2021-06-11 03:05:00|18.94|18.64|18.94|18.64|18.94|18.64|18.94|18.64|0
1623386100000|2021-06-11 04:35:00|18.92|18.62|18.92|18.62|18.92|18.62|18.92|18.62|0
1623389100000|2021-06-11 05:25:00|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|0
1623389400000|2021-06-11 05:30:00|18.93|18.63|18.93|18.63|18.93|18.63|18.93|18.63|0
1623390300000|2021-06-11 05:45:00|18.9|18.65|18.9|18.65|18.9|18.65|18.9|18.65|0
1623390600000|2021-06-11 05:50:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1623390900000|2021-06-11 05:55:00|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|0
1623391200000|2021-06-11 06:00:00|18.81|18.73|18.76|18.68|18.81|18.73|18.76|18.68|37
1623392400000|2021-06-11 06:20:00|18.78|18.7|18.82|18.74|18.82|18.74|18.76|18.68|62
1623393900000|2021-06-11 06:45:00|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|30
1623394200000|2021-06-11 06:50:00|||||||||1
1623394500000|2021-06-11 06:55:00|18.81|18.73|18.79|18.71|18.81|18.73|18.77|18.69|0
1623394800000|2021-06-11 07:00:00|18.81|18.73|18.81|18.73|18.82|18.74|18.77|18.69|56
1623395100000|2021-06-11 07:05:00|18.79|18.71|18.82|18.74|18.82|18.74|18.79|18.71|159
1623395400000|2021-06-11 07:10:00|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|41
1623395700000|2021-06-11 07:15:00|18.77|18.69|18.77|18.69|18.82|18.74|18.77|18.69|725
1623396000000|2021-06-11 07:20:00|18.76|18.68|18.71|18.63|18.77|18.69|18.71|18.63|353
1623396300000|2021-06-11 07:25:00|18.7|18.62|18.7|18.62|18.7|18.62|18.66|18.58|331
1623396600000|2021-06-11 07:30:00|18.72|18.64|18.7|18.62|18.74|18.66|18.7|18.62|389
1623396900000|2021-06-11 07:35:00|18.74|18.66|18.7|18.62|18.75|18.67|18.7|18.62|178
1623397200000|2021-06-11 07:40:00|18.72|18.64|18.69|18.61|18.75|18.67|18.69|18.61|84
1623397500000|2021-06-11 07:45:00|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|56
1623397800000|2021-06-11 07:50:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|257
1623398100000|2021-06-11 07:55:00|18.79|18.71|18.79|18.71|18.79|18.71|18.74|18.66|339
1623398400000|2021-06-11 08:00:00|18.74|18.66|18.79|18.71|18.79|18.71|18.74|18.66|196
1623398700000|2021-06-11 08:05:00|18.77|18.69|18.74|18.66|18.77|18.69|18.74|18.66|41
1623399000000|2021-06-11 08:10:00|||||||||49
1623399300000|2021-06-11 08:15:00|||||||||161
1623399600000|2021-06-11 08:20:00|18.75|18.67|18.75|18.67|18.79|18.71|18.74|18.66|155
1623399900000|2021-06-11 08:25:00|18.76|18.68|18.76|18.68|18.76|18.68|18.75|18.67|218
1623400200000|2021-06-11 08:30:00|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|1083
1623400500000|2021-06-11 08:35:00|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|8
1623400800000|2021-06-11 08:40:00|18.72|18.64|18.71|18.63|18.74|18.66|18.71|18.63|165
1623401100000|2021-06-11 08:45:00|||||||||27
1623401400000|2021-06-11 08:50:00|18.72|18.64|18.76|18.68|18.76|18.68|18.72|18.64|18
1623401700000|2021-06-11 08:55:00|18.74|18.66|18.71|18.63|18.76|18.68|18.71|18.63|53
1623402000000|2021-06-11 09:00:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|217
1623402300000|2021-06-11 09:05:00|||||||||1
1623402600000|2021-06-11 09:10:00|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|1676
1623402900000|2021-06-11 09:15:00|||||||||35
1623403200000|2021-06-11 09:20:00|18.72|18.64|18.72|18.64|18.76|18.68|18.72|18.64|197
1623403500000|2021-06-11 09:25:00|||||||||359
1623403800000|2021-06-11 09:30:00|||||||||274
1623404100000|2021-06-11 09:35:00|18.7|18.62|18.67|18.59|18.7|18.62|18.67|18.59|99
1623404400000|2021-06-11 09:40:00|18.65|18.57|18.62|18.54|18.67|18.59|18.62|18.54|229
1623404700000|2021-06-11 09:45:00|18.67|18.59|18.62|18.54|18.67|18.59|18.62|18.54|11
1623405000000|2021-06-11 09:50:00|18.63|18.55|18.62|18.54|18.67|18.59|18.62|18.54|107
1623405300000|2021-06-11 09:55:00|||||||||7
1623405900000|2021-06-11 10:05:00|18.58|18.5|18.53|18.45|18.58|18.5|18.53|18.45|212
1623406200000|2021-06-11 10:10:00|||||||||93
1623406500000|2021-06-11 10:15:00|18.5|18.42|18.53|18.45|18.53|18.45|18.5|18.42|41
1623406800000|2021-06-11 10:20:00|18.5|18.42|18.48|18.4|18.52|18.44|18.48|18.4|47
1623407100000|2021-06-11 10:25:00|18.5|18.42|18.48|18.4|18.53|18.45|18.48|18.4|7
1623407400000|2021-06-11 10:30:00|||||||||146
1623407700000|2021-06-11 10:35:00|18.45|18.37|18.48|18.4|18.48|18.4|18.43|18.35|0
1623408000000|2021-06-11 10:40:00|18.46|18.38|18.48|18.4|18.48|18.4|18.43|18.35|13
1623408300000|2021-06-11 10:45:00|18.47|18.39|18.43|18.35|18.48|18.4|18.43|18.35|168
1623408600000|2021-06-11 10:50:00|18.47|18.39|18.43|18.35|18.47|18.39|18.43|18.35|168
1623408900000|2021-06-11 10:55:00|18.42|18.34|18.42|18.34|18.47|18.39|18.37|18.29|211
1623409200000|2021-06-11 11:00:00|18.47|18.39|18.42|18.34|18.47|18.39|18.42|18.34|519
1623409500000|2021-06-11 11:05:00|18.39|18.31|18.42|18.34|18.42|18.34|18.37|18.29|796
1623409800000|2021-06-11 11:10:00|18.47|18.39|18.47|18.39|18.47|18.39|18.42|18.34|109
1623410100000|2021-06-11 11:15:00|||||||||216
1623410400000|2021-06-11 11:20:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|46
1623410700000|2021-06-11 11:25:00|18.57|18.49|18.52|18.44|18.57|18.49|18.52|18.44|137
1623411000000|2021-06-11 11:30:00|18.5|18.42|18.52|18.44|18.52|18.44|18.47|18.39|279
1623411300000|2021-06-11 11:35:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|248
1623411600000|2021-06-11 11:40:00|18.55|18.47|18.52|18.44|18.55|18.47|18.52|18.44|10
1623411900000|2021-06-11 11:45:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|1217
1623412200000|2021-06-11 11:50:00|18.62|18.54|18.58|18.5|18.63|18.55|18.58|18.5|258
1623412500000|2021-06-11 11:55:00|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|27
1623412800000|2021-06-11 12:00:00|18.53|18.45|18.53|18.45|18.58|18.5|18.53|18.45|381
1623413100000|2021-06-11 12:05:00|||||||||39
1623413400000|2021-06-11 12:10:00|18.52|18.44|18.48|18.4|18.52|18.44|18.48|18.4|1571
1623413700000|2021-06-11 12:15:00|18.52|18.44|18.48|18.4|18.53|18.45|18.48|18.4|494
1623414000000|2021-06-11 12:20:00|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|110
1623414300000|2021-06-11 12:25:00|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|175
1623414600000|2021-06-11 12:30:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|34
1623414900000|2021-06-11 12:35:00|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|1029
1623415200000|2021-06-11 12:40:00|18.45|18.37|18.42|18.34|18.45|18.37|18.42|18.34|66
1623415500000|2021-06-11 12:45:00|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|114
1623415800000|2021-06-11 12:50:00|18.4|18.32|18.37|18.29|18.42|18.34|18.37|18.29|144
1623416100000|2021-06-11 12:55:00|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|68
1623416400000|2021-06-11 13:00:00|18.29|18.21|18.27|18.19|18.32|18.24|18.27|18.19|344
1623416700000|2021-06-11 13:05:00|18.29|18.21|18.25|18.17|18.29|18.21|18.24|18.16|43
1623417000000|2021-06-11 13:10:00|18.22|18.14|18.22|18.14|18.27|18.19|18.22|18.14|12
1623417300000|2021-06-11 13:15:00|18.25|18.17|18.22|18.14|18.27|18.19|18.22|18.14|2
1623417600000|2021-06-11 13:20:00|18.27|18.19|18.27|18.19|18.32|18.24|18.22|18.14|404
1623417900000|2021-06-11 13:25:00|18.25|18.17|18.27|18.19|18.3|18.22|18.25|18.17|125
1623418200000|2021-06-11 13:30:00|18.25|18.17|18.22|18.14|18.27|18.19|18.22|18.14|109
1623418500000|2021-06-11 13:35:00|18.2|18.12|18.22|18.14|18.23|18.15|18.17|18.09|154
1623418800000|2021-06-11 13:40:00|18.23|18.15|18.18|18.1|18.23|18.15|18.15|18.07|207
1623419100000|2021-06-11 13:45:00|18.13|18.05|18.13|18.05|18.13|18.05|18.08|18|615
1623419400000|2021-06-11 13:50:00|18.12|18.04|18.03|17.95|18.12|18.04|18.03|17.95|762
1623419700000|2021-06-11 13:55:00|18.05|17.97|18.06|17.98|18.13|18.05|18.03|17.95|782
1623420000000|2021-06-11 14:00:00|18.08|18|18.03|17.95|18.08|18|17.95|17.87|697
1623420300000|2021-06-11 14:05:00|18.08|18|17.98|17.9|18.08|18|17.98|17.9|329
1623420600000|2021-06-11 14:10:00|18.03|17.95|17.98|17.9|18.03|17.95|17.98|17.9|284
1623420900000|2021-06-11 14:15:00|17.99|17.91|18.03|17.95|18.03|17.95|17.98|17.9|552
1623421200000|2021-06-11 14:20:00|18.04|17.96|18.08|18|18.13|18.05|18.03|17.95|210
1623421500000|2021-06-11 14:25:00|18.09|18.01|18.03|17.95|18.09|18.01|17.98|17.9|345
1623421800000|2021-06-11 14:30:00|17.98|17.9|17.98|17.9|18.03|17.95|17.94|17.86|169
1623422100000|2021-06-11 14:35:00|17.94|17.86|17.99|17.91|17.99|17.91|17.94|17.86|764
1623422400000|2021-06-11 14:40:00|17.94|17.86|17.95|17.87|17.99|17.91|17.94|17.86|168
1623422700000|2021-06-11 14:45:00|17.94|17.86|17.99|17.91|17.99|17.91|17.94|17.86|1191
1623423000000|2021-06-11 14:50:00|17.94|17.86|17.94|17.86|17.99|17.91|17.94|17.86|318
1623423300000|2021-06-11 14:55:00|17.95|17.87|17.97|17.89|17.97|17.89|17.94|17.86|851
1623423600000|2021-06-11 15:00:00|17.95|17.87|18.1|18.02|18.1|18.02|17.95|17.87|352
1623423900000|2021-06-11 15:05:00|18.05|17.97|17.89|17.81|18.05|17.97|17.89|17.81|2241
1623424200000|2021-06-11 15:10:00|17.9|17.82|17.9|17.82|17.9|17.82|17.89|17.81|299
1623424500000|2021-06-11 15:15:00|17.95|17.87|17.9|17.82|17.95|17.87|17.9|17.82|934
1623424800000|2021-06-11 15:20:00|17.85|17.77|17.89|17.81|17.9|17.82|17.84|17.76|467
1623425100000|2021-06-11 15:25:00|17.9|17.82|17.85|17.77|17.9|17.82|17.85|17.77|698
1623425400000|2021-06-11 15:30:00|17.84|17.76|17.85|17.77|17.85|17.77|17.75|17.67|450
1623425700000|2021-06-11 15:35:00|17.88|17.8|17.88|17.8|17.9|17.82|17.86|17.78|12
1623426000000|2021-06-11 15:40:00|17.9|17.82|17.9|17.82|17.9|17.82|17.8|17.72|282
1623426300000|2021-06-11 15:45:00|17.87|17.79|17.89|17.81|17.89|17.81|17.8|17.72|364
1623426600000|2021-06-11 15:50:00|17.94|17.86|17.89|17.81|17.94|17.86|17.89|17.81|63
1623426900000|2021-06-11 15:55:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|165
1623427200000|2021-06-11 16:00:00|17.85|17.77|17.95|17.87|17.95|17.87|17.85|17.77|47
1623427500000|2021-06-11 16:05:00|17.9|17.82|17.95|17.87|17.95|17.87|17.9|17.82|13
1623427800000|2021-06-11 16:10:00|18|17.92|17.95|17.87|18|17.92|17.9|17.82|22
1623428100000|2021-06-11 16:15:00|17.98|17.9|18|17.92|18|17.92|17.98|17.9|0
1623428400000|2021-06-11 16:20:00|17.98|17.9|18|17.92|18|17.92|17.95|17.87|0
1623428700000|2021-06-11 16:25:00|18.01|17.93|18.06|17.98|18.06|17.98|18.01|17.93|110
1623429000000|2021-06-11 16:30:00|18.04|17.96|17.97|17.89|18.04|17.96|17.97|17.89|107
1623429300000|2021-06-11 16:35:00|17.99|17.91|18.06|17.98|18.06|17.98|17.99|17.91|38
1623429600000|2021-06-11 16:40:00|18.09|18.01|18.02|17.94|18.11|18.03|18.02|17.94|8
1623429900000|2021-06-11 16:45:00|18.01|17.93|17.94|17.86|18.01|17.93|17.94|17.86|21
1623430200000|2021-06-11 16:50:00|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|0
1623430500000|2021-06-11 16:55:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|12
1623430800000|2021-06-11 17:00:00|17.94|17.86|17.97|17.89|17.99|17.91|17.92|17.84|31
1623431100000|2021-06-11 17:05:00|17.96|17.88|17.99|17.91|17.99|17.91|17.94|17.86|0
1623431400000|2021-06-11 17:10:00|17.97|17.89|17.97|17.89|17.99|17.91|17.97|17.89|0
1623432000000|2021-06-11 17:20:00|17.96|17.88|17.91|17.83|17.96|17.88|17.91|17.83|0
1623432300000|2021-06-11 17:25:00|||||||||1
1623432600000|2021-06-11 17:30:00|17.87|17.79|17.91|17.83|17.91|17.83|17.87|17.79|0
1623433200000|2021-06-11 17:40:00|||||||||3
1623433500000|2021-06-11 17:45:00|17.86|17.78|17.86|17.78|17.86|17.78|17.83|17.75|2
1623434100000|2021-06-11 17:55:00|17.91|17.83|17.91|17.83|17.91|17.83|17.9|17.82|3
1623434400000|2021-06-11 18:00:00|17.88|17.8|17.88|17.8|17.9|17.82|17.88|17.8|0
1623434700000|2021-06-11 18:05:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|5
1623435900000|2021-06-11 18:25:00|17.86|17.78|17.87|17.79|17.91|17.83|17.86|17.78|8
1623436200000|2021-06-11 18:30:00|17.89|17.81|17.87|17.79|17.89|17.81|17.84|17.76|8
1623436500000|2021-06-11 18:35:00|||||||||4
1623436800000|2021-06-11 18:40:00|||||||||3
1623437100000|2021-06-11 18:45:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|203
1623437400000|2021-06-11 18:50:00|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|28
1623438000000|2021-06-11 19:00:00|17.91|17.83|17.91|17.83|17.91|17.83|17.88|17.8|1
1623438600000|2021-06-11 19:10:00|17.92|17.84|17.94|17.86|17.94|17.86|17.91|17.83|6
1623438900000|2021-06-11 19:15:00|17.92|17.84|17.91|17.83|17.94|17.86|17.91|17.83|10
1623439200000|2021-06-11 19:20:00|17.92|17.84|17.94|17.86|17.94|17.86|17.92|17.84|1
1623439500000|2021-06-11 19:25:00|17.97|17.89|17.97|17.89|18.01|17.93|17.97|17.89|4
1623439800000|2021-06-11 19:30:00|18|17.92|18|17.92|18|17.92|18|17.92|2
1623440100000|2021-06-11 19:35:00|17.99|17.91|18|17.92|18|17.92|17.97|17.89|2
1623440400000|2021-06-11 19:40:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1623440700000|2021-06-11 19:45:00|18|17.92|17.97|17.89|18.02|17.94|17.97|17.89|5
1623441000000|2021-06-11 19:50:00|17.95|17.87|17.96|17.88|17.96|17.88|17.92|17.84|13
1623441300000|2021-06-11 19:55:00|17.94|17.86|17.94|17.86|17.94|17.86|17.89|17.81|30
1623441600000|2021-06-11 20:00:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1623629700000|2021-06-14 00:15:00|18.17|17.87|18.22|17.97|18.24|18.1|18.17|17.87|2
1623630300000|2021-06-14 00:25:00|18.11|18.03|18.11|18.03|18.24|18.08|18.11|17.87|48
1623632100000|2021-06-14 00:55:00|18.22|17.97|18.11|18.03|18.25|18.03|18.11|17.92|24
1623632400000|2021-06-14 01:00:00|18.22|17.97|18.22|17.97|18.22|18.03|18.11|17.97|0
1623633300000|2021-06-14 01:15:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1623634500000|2021-06-14 01:35:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1623636900000|2021-06-14 02:15:00|18.03|17.78|18.06|17.81|18.13|17.83|18.03|17.78|1
1623637200000|2021-06-14 02:20:00|18.13|17.83|18.11|17.81|18.13|17.86|18.06|17.81|0
1623637500000|2021-06-14 02:25:00|18.16|17.86|18.16|17.86|18.16|17.86|18.16|17.86|0
1623638100000|2021-06-14 02:35:00|18.13|17.83|18.13|17.83|18.16|17.86|18.11|17.81|0
1623638400000|2021-06-14 02:40:00|18.11|17.81|18.13|17.83|18.13|17.83|18.11|17.81|0
1623638700000|2021-06-14 02:45:00|18.16|17.86|18.13|17.83|18.16|17.86|18.13|17.83|0
1623639000000|2021-06-14 02:50:00|18.11|17.81|18.11|17.81|18.11|17.81|18.11|17.81|0
1623642300000|2021-06-14 03:45:00|18.14|17.84|18.11|17.81|18.14|17.84|18.11|17.81|208
1623642600000|2021-06-14 03:50:00|18.16|17.86|18.16|17.86|18.16|17.86|18.16|17.86|0
1623647700000|2021-06-14 05:15:00|18.17|17.87|18.17|17.87|18.17|17.87|18.17|17.87|0
1623650100000|2021-06-14 05:55:00|18.14|17.84|18.17|17.87|18.17|17.87|18.14|17.84|0
1623650400000|2021-06-14 06:00:00|18.12|17.84|18.14|17.89|18.14|17.89|18.09|17.84|0
1623650700000|2021-06-14 06:05:00|18.12|17.87|18.09|17.84|18.12|17.87|18.09|17.84|0
1623651300000|2021-06-14 06:15:00|18.03|17.95|18.09|17.84|18.14|17.95|18.03|17.82|145
1623651900000|2021-06-14 06:25:00|18.1|17.85|18.09|17.84|18.1|17.85|18.09|17.84|0
1623652200000|2021-06-14 06:30:00|18.1|17.85|18.08|18|18.15|18.03|18.08|17.84|62
1623652500000|2021-06-14 06:35:00|18.11|18.03|18.09|18.01|18.11|18.03|18.08|18|1
1623652800000|2021-06-14 06:40:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1623653100000|2021-06-14 06:45:00|18.04|17.96|17.96|17.88|18.04|17.96|17.96|17.88|7
1623653400000|2021-06-14 06:50:00|17.94|17.86|17.94|17.86|17.96|17.88|17.94|17.86|8
1623653700000|2021-06-14 06:55:00|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|0
1623654000000|2021-06-14 07:00:00|17.96|17.88|17.81|17.73|17.96|17.88|17.81|17.73|153
1623654300000|2021-06-14 07:05:00|17.86|17.78|17.91|17.83|17.96|17.88|17.86|17.78|231
1623654600000|2021-06-14 07:10:00|17.96|17.88|17.96|17.88|17.96|17.88|17.94|17.86|305
1623654900000|2021-06-14 07:15:00|17.94|17.86|17.91|17.83|17.94|17.86|17.91|17.83|128
1623655200000|2021-06-14 07:20:00|17.94|17.86|17.91|17.83|17.96|17.88|17.91|17.83|151
1623655500000|2021-06-14 07:25:00|17.94|17.86|17.96|17.88|17.96|17.88|17.91|17.83|170
1623655800000|2021-06-14 07:30:00|17.99|17.91|17.96|17.88|18.01|17.93|17.96|17.88|182
1623656100000|2021-06-14 07:35:00|17.97|17.89|17.97|17.89|17.97|17.89|17.94|17.86|89
1623656400000|2021-06-14 07:40:00|17.94|17.86|17.92|17.84|17.96|17.88|17.92|17.84|57
1623656700000|2021-06-14 07:45:00|||||||||68
1623657000000|2021-06-14 07:50:00|17.97|17.89|17.97|17.89|18.02|17.94|17.97|17.89|169
1623657300000|2021-06-14 07:55:00|17.94|17.86|17.97|17.89|17.97|17.89|17.92|17.84|186
1623657600000|2021-06-14 08:00:00|18.02|17.94|17.94|17.86|18.02|17.94|17.92|17.84|8434
1623657900000|2021-06-14 08:05:00|17.92|17.84|17.92|17.84|17.97|17.89|17.92|17.84|394
1623658200000|2021-06-14 08:10:00|||||||||278
1623658500000|2021-06-14 08:15:00|17.94|17.86|17.92|17.84|17.97|17.89|17.92|17.84|182
1623658800000|2021-06-14 08:20:00|17.95|17.87|17.97|17.89|17.97|17.89|17.95|17.87|81
1623659100000|2021-06-14 08:25:00|18|17.92|17.92|17.84|18|17.92|17.92|17.84|136
1623659400000|2021-06-14 08:30:00|17.95|17.87|17.92|17.84|17.97|17.89|17.92|17.84|162
1623659700000|2021-06-14 08:35:00|17.97|17.89|17.97|17.89|17.97|17.89|17.92|17.84|86
1623660000000|2021-06-14 08:40:00|17.92|17.84|17.97|17.89|17.97|17.89|17.92|17.84|207
1623660300000|2021-06-14 08:45:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|132
1623660600000|2021-06-14 08:50:00|17.97|17.89|17.92|17.84|17.97|17.89|17.92|17.84|221
1623660900000|2021-06-14 08:55:00|||||||||23
1623661200000|2021-06-14 09:00:00|17.9|17.82|17.87|17.79|17.9|17.82|17.87|17.79|154
1623661500000|2021-06-14 09:05:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|238
1623661800000|2021-06-14 09:10:00|17.85|17.77|17.95|17.87|17.95|17.87|17.82|17.74|285
1623662100000|2021-06-14 09:15:00|17.97|17.89|17.95|17.87|17.97|17.89|17.92|17.84|135
1623662400000|2021-06-14 09:20:00|17.97|17.89|18.02|17.94|18.02|17.94|17.97|17.89|171
1623662700000|2021-06-14 09:25:00|18|17.92|17.92|17.84|18|17.92|17.92|17.84|688
1623663000000|2021-06-14 09:30:00|17.95|17.87|17.97|17.89|17.97|17.89|17.95|17.87|334
1623663300000|2021-06-14 09:35:00|17.95|17.87|18.02|17.94|18.02|17.94|17.92|17.84|93
1623663600000|2021-06-14 09:40:00|18.07|17.99|17.97|17.89|18.07|17.99|17.97|17.89|201
1623663900000|2021-06-14 09:45:00|18|17.92|17.92|17.84|18.02|17.94|17.92|17.84|123
1623664200000|2021-06-14 09:50:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|332
1623664500000|2021-06-14 09:55:00|||||||||91
1623664800000|2021-06-14 10:00:00|17.95|17.87|17.93|17.85|17.97|17.89|17.92|17.84|192
1623665100000|2021-06-14 10:05:00|17.92|17.84|17.97|17.89|17.97|17.89|17.92|17.84|87
1623665400000|2021-06-14 10:10:00|17.93|17.85|17.92|17.84|17.95|17.87|17.92|17.84|132
1623665700000|2021-06-14 10:15:00|17.93|17.85|17.93|17.85|17.93|17.85|17.92|17.84|230
1623666000000|2021-06-14 10:20:00|17.95|17.87|17.93|17.85|17.98|17.9|17.93|17.85|282
1623666300000|2021-06-14 10:25:00|||||||||61
1623666600000|2021-06-14 10:30:00|||||||||78
1623666900000|2021-06-14 10:35:00|||||||||122
1623667200000|2021-06-14 10:40:00|17.9|17.82|17.93|17.85|17.93|17.85|17.88|17.8|124
1623667500000|2021-06-14 10:45:00|||||||||155
1623667800000|2021-06-14 10:50:00|||||||||61
1623668100000|2021-06-14 10:55:00|17.88|17.8|17.98|17.9|17.98|17.9|17.88|17.8|63
1623668400000|2021-06-14 11:00:00|17.93|17.85|17.93|17.85|17.95|17.87|17.93|17.85|476
1623668700000|2021-06-14 11:05:00|17.95|17.87|17.98|17.9|17.98|17.9|17.95|17.87|254
1623669000000|2021-06-14 11:10:00|17.93|17.85|17.98|17.9|17.98|17.9|17.93|17.85|244
1623669300000|2021-06-14 11:15:00|||||||||127
1623669600000|2021-06-14 11:20:00|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|60
1623669900000|2021-06-14 11:25:00|18.08|18|18.08|18|18.08|18|18.08|18|29
1623670200000|2021-06-14 11:30:00|18.06|17.98|18.03|17.95|18.08|18|18.03|17.95|244
1623670500000|2021-06-14 11:35:00|||||||||31
1623670800000|2021-06-14 11:40:00|18.08|18|18.08|18|18.08|18|18.08|18|28
1623671100000|2021-06-14 11:45:00|18.13|18.05|18.08|18|18.13|18.05|18.08|18|48
1623671400000|2021-06-14 11:50:00|18.11|18.03|18.08|18|18.11|18.03|18.08|18|26
1623671700000|2021-06-14 11:55:00|18.06|17.98|18.03|17.95|18.08|18|18.03|17.95|396
1623672000000|2021-06-14 12:00:00|||||||||48
1623672300000|2021-06-14 12:05:00|||||||||64
1623672600000|2021-06-14 12:10:00|18.08|18|18.08|18|18.08|18|18.03|17.95|42
1623672900000|2021-06-14 12:15:00|18.06|17.98|18.03|17.95|18.08|18|18.03|17.95|12
1623673200000|2021-06-14 12:20:00|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|69
1623673500000|2021-06-14 12:25:00|||||||||4
1623673800000|2021-06-14 12:30:00|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|3
1623674100000|2021-06-14 12:35:00|18.06|17.98|18.03|17.95|18.06|17.98|18.03|17.95|16
1623674400000|2021-06-14 12:40:00|||||||||33
1623674700000|2021-06-14 12:45:00|18.08|18|18.08|18|18.08|18|18.03|17.95|136
1623675000000|2021-06-14 12:50:00|18.09|18.01|18.14|18.06|18.14|18.06|18.09|18.01|23
1623675300000|2021-06-14 12:55:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|1075
1623675600000|2021-06-14 13:00:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|661
1623675900000|2021-06-14 13:05:00|18.09|18.01|18.06|17.98|18.09|18.01|18.06|17.98|109
1623676200000|2021-06-14 13:10:00|18.09|18.01|18.09|18.01|18.09|18.01|18.06|17.98|6
1623676500000|2021-06-14 13:15:00|||||||||68
1623676800000|2021-06-14 13:20:00|||||||||206
1623677100000|2021-06-14 13:25:00|||||||||79
1623677400000|2021-06-14 13:30:00|18.14|18.06|18.19|18.11|18.19|18.11|18.09|18.01|208
1623677700000|2021-06-14 13:35:00|18.14|18.06|18.14|18.06|18.19|18.11|18.14|18.06|10
1623678000000|2021-06-14 13:40:00|18.09|18.01|18.11|18.03|18.14|18.06|18.09|18.01|230
1623678300000|2021-06-14 13:45:00|18.06|17.98|18.09|18.01|18.09|18.01|18.04|17.96|151
1623678600000|2021-06-14 13:50:00|18.11|18.03|18.14|18.06|18.19|18.11|18.11|18.03|39
1623678900000|2021-06-14 13:55:00|18.11|18.03|18.14|18.06|18.14|18.06|18.11|18.03|14
1623679200000|2021-06-14 14:00:00|18.16|18.08|18.14|18.06|18.19|18.11|18.14|18.06|39
1623679500000|2021-06-14 14:05:00|18.16|18.08|18.19|18.11|18.19|18.11|18.14|18.06|134
1623679800000|2021-06-14 14:10:00|18.21|18.13|18.16|18.08|18.24|18.16|18.14|18.06|144
1623680100000|2021-06-14 14:15:00|18.14|18.06|18.14|18.06|18.14|18.06|18.11|18.03|624
1623680400000|2021-06-14 14:20:00|18.11|18.03|18.14|18.06|18.14|18.06|18.09|18.01|488
1623680700000|2021-06-14 14:25:00|18.16|18.08|18.19|18.11|18.19|18.11|18.14|18.06|219
1623681000000|2021-06-14 14:30:00|18.14|18.06|18.14|18.06|18.16|18.08|18.14|18.06|127
1623681300000|2021-06-14 14:35:00|18.19|18.11|18.14|18.06|18.19|18.11|18.14|18.06|170
1623681600000|2021-06-14 14:40:00|||||||||129
1623681900000|2021-06-14 14:45:00|||||||||151
1623682200000|2021-06-14 14:50:00|18.09|18.01|18.09|18.01|18.14|18.06|18.09|18.01|455
1623682500000|2021-06-14 14:55:00|18.14|18.06|18.12|18.04|18.14|18.06|18.09|18.01|582
1623682800000|2021-06-14 15:00:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|62
1623683100000|2021-06-14 15:05:00|||||||||67
1623683400000|2021-06-14 15:10:00|18.14|18.06|18.09|18.01|18.14|18.06|18.09|18.01|212
1623683700000|2021-06-14 15:15:00|18.14|18.06|18.14|18.06|18.19|18.11|18.14|18.06|725
1623684000000|2021-06-14 15:20:00|18.19|18.11|18.14|18.06|18.19|18.11|18.14|18.06|784
1623684300000|2021-06-14 15:25:00|18.17|18.09|18.34|18.26|18.39|18.31|18.17|18.09|4387
1623684600000|2021-06-14 15:30:00|18.32|18.24|18.29|18.21|18.34|18.26|18.29|18.21|496
1623684900000|2021-06-14 15:35:00|18.24|18.16|18.29|18.21|18.29|18.21|18.24|18.16|183
1623685200000|2021-06-14 15:40:00|18.34|18.26|18.29|18.21|18.34|18.26|18.24|18.16|432
1623685500000|2021-06-14 15:45:00|||||||||23
1623685800000|2021-06-14 15:50:00|18.27|18.19|18.29|18.21|18.29|18.21|18.24|18.16|8
1623686100000|2021-06-14 15:55:00|18.34|18.26|18.34|18.26|18.37|18.29|18.29|18.21|197
1623686400000|2021-06-14 16:00:00|18.39|18.31|18.39|18.31|18.39|18.31|18.34|18.26|36
1623686700000|2021-06-14 16:05:00|18.34|18.26|18.34|18.26|18.37|18.29|18.34|18.26|64
1623687000000|2021-06-14 16:10:00|||||||||2
1623687300000|2021-06-14 16:15:00|18.39|18.31|18.39|18.31|18.39|18.31|18.37|18.29|172
1623687600000|2021-06-14 16:20:00|18.34|18.26|18.44|18.36|18.44|18.36|18.34|18.26|37
1623687900000|2021-06-14 16:25:00|||||||||26
1623688200000|2021-06-14 16:30:00|18.49|18.41|18.54|18.46|18.54|18.46|18.49|18.41|27
1623688500000|2021-06-14 16:35:00|18.49|18.41|18.59|18.51|18.59|18.51|18.49|18.41|113
1623688800000|2021-06-14 16:40:00|||||||||20
1623689100000|2021-06-14 16:45:00|18.54|18.46|18.57|18.49|18.59|18.51|18.54|18.46|39
1623689400000|2021-06-14 16:50:00|18.59|18.51|18.57|18.49|18.59|18.51|18.54|18.46|2
1623689700000|2021-06-14 16:55:00|18.54|18.46|18.59|18.51|18.64|18.56|18.54|18.46|122
1623690000000|2021-06-14 17:00:00|18.54|18.46|18.49|18.41|18.54|18.46|18.49|18.41|26
1623690300000|2021-06-14 17:05:00|18.52|18.44|18.52|18.44|18.52|18.44|18.49|18.41|8
1623690600000|2021-06-14 17:10:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1623690900000|2021-06-14 17:15:00|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|0
1623691200000|2021-06-14 17:20:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1623691500000|2021-06-14 17:25:00|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1623692100000|2021-06-14 17:35:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|50
1623692400000|2021-06-14 17:40:00|18.55|18.47|18.52|18.44|18.55|18.47|18.5|18.42|33
1623692700000|2021-06-14 17:45:00|18.5|18.42|18.5|18.42|18.52|18.44|18.5|18.42|0
1623693300000|2021-06-14 17:55:00|18.52|18.44|18.57|18.49|18.6|18.52|18.52|18.44|24
1623693600000|2021-06-14 18:00:00|18.6|18.52|18.65|18.57|18.65|18.57|18.6|18.52|18
1623693900000|2021-06-14 18:05:00|||||||||18
1623694200000|2021-06-14 18:10:00|18.7|18.62|18.7|18.62|18.7|18.62|18.65|18.57|11
1623694500000|2021-06-14 18:15:00|18.65|18.57|18.7|18.62|18.7|18.62|18.65|18.57|6
1623694800000|2021-06-14 18:20:00|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|6
1623696000000|2021-06-14 18:40:00|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|1
1623696300000|2021-06-14 18:45:00|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|0
1623696600000|2021-06-14 18:50:00|18.68|18.6|18.65|18.57|18.68|18.6|18.65|18.57|0
1623696900000|2021-06-14 18:55:00|18.68|18.6|18.65|18.57|18.68|18.6|18.65|18.57|0
1623697200000|2021-06-14 19:00:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|39
1623697800000|2021-06-14 19:10:00|18.63|18.55|18.65|18.57|18.65|18.57|18.6|18.52|21
1623698100000|2021-06-14 19:15:00|18.63|18.55|18.63|18.55|18.63|18.55|18.6|18.52|2
1623698400000|2021-06-14 19:20:00|18.6|18.52|18.55|18.47|18.6|18.52|18.55|18.47|23
1623698700000|2021-06-14 19:25:00|18.58|18.5|18.5|18.42|18.58|18.5|18.5|18.42|6
1623699000000|2021-06-14 19:30:00|18.53|18.45|18.5|18.42|18.53|18.45|18.5|18.42|2
1623699300000|2021-06-14 19:35:00|18.48|18.4|18.45|18.37|18.48|18.4|18.45|18.37|8
1623699600000|2021-06-14 19:40:00|18.4|18.32|18.4|18.32|18.45|18.37|18.4|18.32|40
1623699900000|2021-06-14 19:45:00|18.45|18.37|18.4|18.32|18.45|18.37|18.4|18.32|36
1623700200000|2021-06-14 19:50:00|18.35|18.27|18.36|18.28|18.4|18.32|18.3|18.22|144
1623700500000|2021-06-14 19:55:00|18.33|18.25|18.54|18.24|18.54|18.3|18.33|18.24|59
1623716100000|2021-06-15 00:15:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1623716400000|2021-06-15 00:20:00|18.42|18.34|18.42|18.34|18.44|18.36|18.42|18.34|0
1623716700000|2021-06-15 00:25:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|2
1623717600000|2021-06-15 00:40:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|1
1623718200000|2021-06-15 00:50:00|18.4|18.15|18.45|18.2|18.45|18.31|18.34|18.15|0
1623718500000|2021-06-15 00:55:00|18.4|18.15|18.43|18.18|18.43|18.18|18.4|18.15|0
1623718800000|2021-06-15 01:00:00|18.4|18.15|18.4|18.15|18.45|18.2|18.4|18.15|0
1623719100000|2021-06-15 01:05:00|18.29|18.21|18.29|18.21|18.4|18.21|18.29|18.15|0
1623719400000|2021-06-15 01:10:00|18.4|18.15|18.4|18.15|18.4|18.21|18.29|18.15|0
1623719700000|2021-06-15 01:15:00|18.29|18.21|18.4|18.15|18.4|18.21|18.29|18.15|0
1623720000000|2021-06-15 01:20:00|18.29|18.21|18.38|18.13|18.4|18.21|18.29|18.1|0
1623720600000|2021-06-15 01:30:00|18.43|18.18|18.45|18.2|18.45|18.2|18.43|18.18|0
1623721200000|2021-06-15 01:40:00|18.5|18.25|18.5|18.25|18.5|18.25|18.5|18.25|0
1623721500000|2021-06-15 01:45:00|||||||||1
1623722100000|2021-06-15 01:55:00|||||||||1
1623722700000|2021-06-15 02:05:00|||||||||1
1623723600000|2021-06-15 02:20:00|||||||||1
1623723900000|2021-06-15 02:25:00|18.45|18.2|18.45|18.2|18.45|18.2|18.45|18.2|1
1623724500000|2021-06-15 02:35:00|18.34|18.26|18.45|18.2|18.45|18.26|18.34|18.2|1
1623725400000|2021-06-15 02:50:00|||||||||1
1623726000000|2021-06-15 03:00:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|1
1623726600000|2021-06-15 03:10:00|||||||||1
1623726900000|2021-06-15 03:15:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1623727200000|2021-06-15 03:20:00|||||||||1
1623727800000|2021-06-15 03:30:00|||||||||1
1623728100000|2021-06-15 03:35:00|18.37|18.29|18.32|18.24|18.4|18.32|18.32|18.24|7
1623729000000|2021-06-15 03:50:00|||||||||1
1623729600000|2021-06-15 04:00:00|||||||||1
1623730200000|2021-06-15 04:10:00|||||||||2
1623730500000|2021-06-15 04:15:00|||||||||1
1623731100000|2021-06-15 04:25:00|||||||||1
1623731700000|2021-06-15 04:35:00|||||||||1
1623732300000|2021-06-15 04:45:00|||||||||1
1623732900000|2021-06-15 04:55:00|||||||||1
1623733500000|2021-06-15 05:05:00|||||||||1
1623733800000|2021-06-15 05:10:00|||||||||1
1623734100000|2021-06-15 05:15:00|||||||||1
1623734700000|2021-06-15 05:25:00|||||||||1
1623735300000|2021-06-15 05:35:00|||||||||1
1623735900000|2021-06-15 05:45:00|||||||||1
1623736500000|2021-06-15 05:55:00|||||||||2
1623736800000|2021-06-15 06:00:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|10
1623737100000|2021-06-15 06:05:00|18.3|18.22|18.27|18.19|18.3|18.22|18.27|18.19|0
1623738000000|2021-06-15 06:20:00|||||||||2
1623738300000|2021-06-15 06:25:00|18.25|18.17|18.17|18.09|18.25|18.17|18.17|18.09|21
1623738600000|2021-06-15 06:30:00|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|8
1623739200000|2021-06-15 06:40:00|18.25|18.17|18.25|18.17|18.27|18.19|18.25|18.17|34
1623739500000|2021-06-15 06:45:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1623740100000|2021-06-15 06:55:00|18.27|18.19|18.27|18.19|18.27|18.19|18.25|18.17|39
1623740400000|2021-06-15 07:00:00|18.25|18.17|18.22|18.14|18.27|18.19|18.22|18.14|39
1623740700000|2021-06-15 07:05:00|18.2|18.12|18.17|18.09|18.22|18.14|18.12|18.04|114
1623741000000|2021-06-15 07:10:00|18.15|18.07|18.22|18.14|18.22|18.14|18.12|18.04|350
1623741300000|2021-06-15 07:15:00|18.17|18.09|18.12|18.04|18.17|18.09|18.12|18.04|56
1623741600000|2021-06-15 07:20:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|24
1623741900000|2021-06-15 07:25:00|18.13|18.05|18.17|18.09|18.17|18.09|18.13|18.05|20
1623742200000|2021-06-15 07:30:00|18.18|18.1|18.18|18.1|18.22|18.14|18.17|18.09|1
1623742500000|2021-06-15 07:35:00|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|2
1623742800000|2021-06-15 07:40:00|||||||||3
1623743100000|2021-06-15 07:45:00|||||||||70
1623743400000|2021-06-15 07:50:00|||||||||124
1623743700000|2021-06-15 07:55:00|||||||||43
1623744000000|2021-06-15 08:00:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|12
1623744300000|2021-06-15 08:05:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|51
1623744600000|2021-06-15 08:10:00|||||||||6
1623744900000|2021-06-15 08:15:00|18.3|18.22|18.33|18.25|18.33|18.25|18.28|18.2|157
1623745200000|2021-06-15 08:20:00|||||||||8
1623745500000|2021-06-15 08:25:00|18.3|18.22|18.28|18.2|18.33|18.25|18.28|18.2|65
1623745800000|2021-06-15 08:30:00|18.3|18.22|18.33|18.25|18.33|18.25|18.28|18.2|93
1623746100000|2021-06-15 08:35:00|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|385
1623746400000|2021-06-15 08:40:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|548
1623746700000|2021-06-15 08:45:00|||||||||740
1623747000000|2021-06-15 08:50:00|18.18|18.1|18.2|18.12|18.23|18.15|18.18|18.1|451
1623747300000|2021-06-15 08:55:00|18.23|18.15|18.23|18.15|18.23|18.15|18.2|18.12|125
1623747600000|2021-06-15 09:00:00|||||||||70
1623747900000|2021-06-15 09:05:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|40
1623748200000|2021-06-15 09:10:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|270
1623748500000|2021-06-15 09:15:00|18.33|18.25|18.33|18.25|18.33|18.25|18.3|18.22|138
1623748800000|2021-06-15 09:20:00|||||||||71
1623749100000|2021-06-15 09:25:00|18.28|18.2|18.25|18.17|18.28|18.2|18.23|18.15|171
1623749400000|2021-06-15 09:30:00|18.28|18.2|18.28|18.2|18.28|18.2|18.23|18.15|81
1623749700000|2021-06-15 09:35:00|18.33|18.25|18.33|18.25|18.33|18.25|18.28|18.2|98
1623750000000|2021-06-15 09:40:00|18.3|18.22|18.28|18.2|18.33|18.25|18.23|18.15|27
1623750300000|2021-06-15 09:45:00|||||||||14
1623750600000|2021-06-15 09:50:00|18.33|18.25|18.33|18.25|18.35|18.27|18.33|18.25|39
1623750900000|2021-06-15 09:55:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|37
1623751200000|2021-06-15 10:00:00|||||||||4
1623751500000|2021-06-15 10:05:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|99
1623751800000|2021-06-15 10:10:00|||||||||14
1623752100000|2021-06-15 10:15:00|||||||||32
1623752400000|2021-06-15 10:20:00|||||||||18
1623752700000|2021-06-15 10:25:00|||||||||9
1623753000000|2021-06-15 10:30:00|||||||||2
1623753300000|2021-06-15 10:35:00|||||||||12
1623753600000|2021-06-15 10:40:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|81
1623753900000|2021-06-15 10:45:00|||||||||12
1623754200000|2021-06-15 10:50:00|||||||||43
1623754500000|2021-06-15 10:55:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|42
1623754800000|2021-06-15 11:00:00|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|54
1623755100000|2021-06-15 11:05:00|||||||||47
1623755400000|2021-06-15 11:10:00|||||||||6
1623755700000|2021-06-15 11:15:00|||||||||192
1623756000000|2021-06-15 11:20:00|||||||||92
1623756300000|2021-06-15 11:25:00|||||||||9
1623756600000|2021-06-15 11:30:00|||||||||105
1623756900000|2021-06-15 11:35:00|||||||||26
1623757200000|2021-06-15 11:40:00|||||||||219
1623757500000|2021-06-15 11:45:00|||||||||17
1623757800000|2021-06-15 11:50:00|||||||||4
1623758100000|2021-06-15 11:55:00|||||||||9
1623758400000|2021-06-15 12:00:00|||||||||4
1623758700000|2021-06-15 12:05:00|||||||||42
1623759000000|2021-06-15 12:10:00|||||||||6
1623759300000|2021-06-15 12:15:00|||||||||67
1623759600000|2021-06-15 12:20:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|66
1623759900000|2021-06-15 12:25:00|18.33|18.25|18.36|18.28|18.36|18.28|18.33|18.25|106
1623760200000|2021-06-15 12:30:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|12
1623760500000|2021-06-15 12:35:00|||||||||52
1623760800000|2021-06-15 12:40:00|18.36|18.28|18.33|18.25|18.38|18.3|18.33|18.25|86
1623761100000|2021-06-15 12:45:00|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|88
1623761400000|2021-06-15 12:50:00|||||||||44
1623761700000|2021-06-15 12:55:00|18.41|18.33|18.38|18.3|18.41|18.33|18.38|18.3|173
1623762000000|2021-06-15 13:00:00|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|204
1623762300000|2021-06-15 13:05:00|18.33|18.25|18.43|18.35|18.43|18.35|18.33|18.25|361
1623762600000|2021-06-15 13:10:00|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|8
1623762900000|2021-06-15 13:15:00|18.48|18.4|18.41|18.33|18.48|18.4|18.38|18.3|505
1623763200000|2021-06-15 13:20:00|18.43|18.35|18.38|18.3|18.43|18.35|18.38|18.3|240
1623763500000|2021-06-15 13:25:00|||||||||128
1623763800000|2021-06-15 13:30:00|18.41|18.33|18.43|18.35|18.48|18.4|18.41|18.33|252
1623764100000|2021-06-15 13:35:00|18.46|18.38|18.53|18.45|18.53|18.45|18.43|18.35|406
1623764400000|2021-06-15 13:40:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|74
1623764700000|2021-06-15 13:45:00|18.43|18.35|18.48|18.4|18.53|18.45|18.43|18.35|250
1623765000000|2021-06-15 13:50:00|18.43|18.35|18.48|18.4|18.48|18.4|18.43|18.35|157
1623765300000|2021-06-15 13:55:00|18.46|18.38|18.48|18.4|18.48|18.4|18.43|18.35|326
1623765600000|2021-06-15 14:00:00|18.44|18.36|18.53|18.45|18.53|18.45|18.44|18.36|616
1623765900000|2021-06-15 14:05:00|18.48|18.4|18.48|18.4|18.53|18.45|18.48|18.4|237
1623766200000|2021-06-15 14:10:00|18.51|18.43|18.53|18.45|18.58|18.5|18.48|18.4|200
1623766500000|2021-06-15 14:15:00|18.56|18.48|18.53|18.45|18.58|18.5|18.48|18.4|172
1623766800000|2021-06-15 14:20:00|18.51|18.43|18.49|18.41|18.53|18.45|18.48|18.4|46
1623767100000|2021-06-15 14:25:00|18.53|18.45|18.61|18.53|18.63|18.55|18.53|18.45|590
1623767400000|2021-06-15 14:30:00|18.63|18.55|18.63|18.55|18.68|18.6|18.59|18.51|431
1623767700000|2021-06-15 14:35:00|18.64|18.56|18.59|18.51|18.64|18.56|18.59|18.51|205
1623768000000|2021-06-15 14:40:00|18.63|18.55|18.63|18.55|18.64|18.56|18.59|18.51|265
1623768300000|2021-06-15 14:45:00|18.64|18.56|18.68|18.6|18.68|18.6|18.63|18.55|320
1623768600000|2021-06-15 14:50:00|18.66|18.58|18.69|18.61|18.69|18.61|18.64|18.56|79
1623768900000|2021-06-15 14:55:00|18.68|18.6|18.73|18.65|18.73|18.65|18.68|18.6|533
1623769200000|2021-06-15 15:00:00|18.78|18.7|18.78|18.7|18.78|18.7|18.73|18.65|847
1623769500000|2021-06-15 15:05:00|18.73|18.65|18.73|18.65|18.78|18.7|18.73|18.65|369
1623769800000|2021-06-15 15:10:00|||||||||336
1623770100000|2021-06-15 15:15:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|522
1623770400000|2021-06-15 15:20:00|18.69|18.61|18.73|18.65|18.73|18.65|18.69|18.61|751
1623770700000|2021-06-15 15:25:00|18.71|18.63|18.69|18.61|18.74|18.66|18.69|18.61|1916
1623771000000|2021-06-15 15:30:00|18.73|18.65|18.83|18.75|18.83|18.75|18.69|18.61|549
1623771300000|2021-06-15 15:35:00|18.88|18.8|18.88|18.8|18.89|18.81|18.88|18.8|388
1623771600000|2021-06-15 15:40:00|18.84|18.76|18.78|18.7|18.84|18.76|18.78|18.7|131
1623771900000|2021-06-15 15:45:00|||||||||1
1623772200000|2021-06-15 15:50:00|18.74|18.66|18.83|18.75|18.83|18.75|18.74|18.66|163
1623772500000|2021-06-15 15:55:00|18.79|18.71|18.74|18.66|18.83|18.75|18.74|18.66|205
1623772800000|2021-06-15 16:00:00|||||||||18
1623773100000|2021-06-15 16:05:00|18.69|18.61|18.66|18.58|18.69|18.61|18.64|18.56|12
1623773400000|2021-06-15 16:10:00|18.64|18.56|18.64|18.56|18.66|18.58|18.64|18.56|65
1623773700000|2021-06-15 16:15:00|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|104
1623774000000|2021-06-15 16:20:00|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|106
1623774300000|2021-06-15 16:25:00|18.56|18.48|18.54|18.46|18.59|18.51|18.54|18.46|16
1623774600000|2021-06-15 16:30:00|18.56|18.48|18.54|18.46|18.59|18.51|18.54|18.46|80
1623774900000|2021-06-15 16:35:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|106
1623775200000|2021-06-15 16:40:00|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|71
1623775500000|2021-06-15 16:45:00|18.64|18.56|18.69|18.61|18.69|18.61|18.64|18.56|26
1623775800000|2021-06-15 16:50:00|18.66|18.58|18.69|18.61|18.69|18.61|18.66|18.58|39
1623776100000|2021-06-15 16:55:00|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|1
1623776400000|2021-06-15 17:00:00|18.71|18.63|18.69|18.61|18.74|18.66|18.69|18.61|17
1623776700000|2021-06-15 17:05:00|18.71|18.63|18.69|18.61|18.71|18.63|18.64|18.56|30
1623777000000|2021-06-15 17:10:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|1
1623777300000|2021-06-15 17:15:00|18.69|18.61|18.66|18.58|18.69|18.61|18.66|18.58|0
1623778200000|2021-06-15 17:30:00|18.64|18.56|18.59|18.51|18.64|18.56|18.59|18.51|19
1623778500000|2021-06-15 17:35:00|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|3
1623778800000|2021-06-15 17:40:00|18.54|18.46|18.54|18.46|18.59|18.51|18.54|18.46|4
1623779100000|2021-06-15 17:45:00|18.56|18.48|18.51|18.43|18.59|18.51|18.49|18.41|18
1623779400000|2021-06-15 17:50:00|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1623779700000|2021-06-15 17:55:00|18.47|18.39|18.49|18.41|18.49|18.41|18.44|18.36|7
1623780000000|2021-06-15 18:00:00|18.44|18.36|18.39|18.31|18.44|18.36|18.39|18.31|18
1623780300000|2021-06-15 18:05:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|9
1623780600000|2021-06-15 18:10:00|18.47|18.39|18.54|18.46|18.54|18.46|18.44|18.36|12
1623780900000|2021-06-15 18:15:00|18.49|18.41|18.52|18.44|18.52|18.44|18.49|18.41|7
1623781200000|2021-06-15 18:20:00|18.49|18.41|18.49|18.41|18.52|18.44|18.49|18.41|2
1623781500000|2021-06-15 18:25:00|18.52|18.44|18.54|18.46|18.54|18.46|18.49|18.41|0
1623781800000|2021-06-15 18:30:00|18.57|18.49|18.57|18.49|18.57|18.49|18.54|18.46|1
1623782100000|2021-06-15 18:35:00|18.59|18.51|18.54|18.46|18.59|18.51|18.54|18.46|4
1623782400000|2021-06-15 18:40:00|18.57|18.49|18.59|18.51|18.59|18.51|18.54|18.46|50
1623782700000|2021-06-15 18:45:00|18.54|18.46|18.52|18.44|18.54|18.46|18.49|18.41|31
1623783000000|2021-06-15 18:50:00|18.54|18.46|18.54|18.46|18.57|18.49|18.54|18.46|0
1623783300000|2021-06-15 18:55:00|18.57|18.49|18.57|18.49|18.57|18.49|18.54|18.46|0
1623783600000|2021-06-15 19:00:00|18.59|18.51|18.62|18.54|18.62|18.54|18.57|18.49|33
1623783900000|2021-06-15 19:05:00|18.59|18.51|18.52|18.44|18.59|18.51|18.52|18.44|10
1623784200000|2021-06-15 19:10:00|18.54|18.46|18.57|18.49|18.57|18.49|18.54|18.46|0
1623784500000|2021-06-15 19:15:00|18.54|18.46|18.54|18.46|18.57|18.49|18.54|18.46|0
1623784800000|2021-06-15 19:20:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1623785100000|2021-06-15 19:25:00|18.59|18.51|18.62|18.54|18.64|18.56|18.57|18.49|11
1623785400000|2021-06-15 19:30:00|18.64|18.56|18.67|18.59|18.69|18.61|18.64|18.56|28
1623785700000|2021-06-15 19:35:00|18.69|18.61|18.62|18.54|18.69|18.61|18.62|18.54|0
1623786000000|2021-06-15 19:40:00|18.59|18.51|18.54|18.46|18.62|18.54|18.52|18.44|4
1623786300000|2021-06-15 19:45:00|18.52|18.44|18.49|18.41|18.54|18.46|18.49|18.41|56
1623786600000|2021-06-15 19:50:00|18.52|18.44|18.64|18.56|18.67|18.59|18.49|18.41|53
1623786900000|2021-06-15 19:55:00|18.67|18.59|18.82|18.57|18.82|18.74|18.67|18.57|156
1623802500000|2021-06-16 00:15:00|18.68|18.38|18.59|18.29|18.71|18.52|18.35|18.16|39
1623803400000|2021-06-16 00:30:00|18.63|18.33|18.57|18.49|18.63|18.52|18.57|18.28|1
1623804600000|2021-06-16 00:50:00|18.56|18.31|18.49|18.24|18.56|18.35|18.43|18.24|2
1623805200000|2021-06-16 01:00:00|18.46|18.21|18.49|18.24|18.49|18.35|18.43|18.21|0
1623805500000|2021-06-16 01:05:00|18.54|18.29|18.61|18.31|18.61|18.31|18.54|18.29|3
1623805800000|2021-06-16 01:10:00|18.59|18.29|18.59|18.29|18.59|18.29|18.59|18.29|0
1623807900000|2021-06-16 01:45:00|18.61|18.31|18.69|18.39|18.69|18.39|18.61|18.31|0
1623808200000|2021-06-16 01:50:00|18.66|18.36|18.64|18.34|18.66|18.36|18.64|18.34|0
1623809400000|2021-06-16 02:10:00|18.69|18.39|18.66|18.36|18.69|18.39|18.64|18.34|0
1623810000000|2021-06-16 02:20:00|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.41|0
1623811200000|2021-06-16 02:40:00|18.69|18.44|18.71|18.46|18.71|18.46|18.69|18.44|0
1623811500000|2021-06-16 02:45:00|18.69|18.44|18.71|18.46|18.71|18.46|18.69|18.44|0
1623812400000|2021-06-16 03:00:00|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1623813000000|2021-06-16 03:10:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1623813300000|2021-06-16 03:15:00|18.76|18.51|18.66|18.41|18.79|18.54|18.66|18.41|1
1623813600000|2021-06-16 03:20:00|18.71|18.39|18.66|18.36|18.71|18.39|18.61|18.31|0
1623813900000|2021-06-16 03:25:00|18.69|18.39|18.69|18.39|18.71|18.41|18.69|18.39|0
1623818700000|2021-06-16 04:45:00|18.71|18.41|18.67|18.37|18.76|18.57|18.6|18.34|8
1623819000000|2021-06-16 04:50:00|18.69|18.39|18.69|18.39|18.69|18.39|18.69|18.39|0
1623819600000|2021-06-16 05:00:00|18.71|18.41|18.71|18.46|18.71|18.46|18.71|18.41|1
1623819900000|2021-06-16 05:05:00|18.74|18.41|18.74|18.44|18.74|18.44|18.74|18.41|0
1623820800000|2021-06-16 05:20:00|18.67|18.42|18.67|18.42|18.71|18.46|18.67|18.42|0
1623821100000|2021-06-16 05:25:00|18.69|18.44|18.71|18.46|18.71|18.46|18.69|18.44|0
1623821400000|2021-06-16 05:30:00|18.69|18.44|18.71|18.46|18.71|18.46|18.69|18.44|0
1623821700000|2021-06-16 05:35:00|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1623822000000|2021-06-16 05:40:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1623822900000|2021-06-16 05:55:00|18.69|18.44|18.54|18.29|18.69|18.45|18.53|18.29|3
1623823200000|2021-06-16 06:00:00|18.48|18.4|18.54|18.29|18.54|18.4|18.48|18.29|13
1623823500000|2021-06-16 06:05:00|||||||||2
1623824100000|2021-06-16 06:15:00|18.48|18.4|18.58|18.5|18.58|18.5|18.48|18.4|55
1623825000000|2021-06-16 06:30:00|||||||||5
1623825300000|2021-06-16 06:35:00|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|5
1623825600000|2021-06-16 06:40:00|18.6|18.52|18.66|18.58|18.66|18.58|18.6|18.52|31
1623825900000|2021-06-16 06:45:00|18.65|18.57|18.65|18.57|18.66|18.58|18.65|18.57|18
1623826200000|2021-06-16 06:50:00|||||||||3
1623826500000|2021-06-16 06:55:00|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|26
1623826800000|2021-06-16 07:00:00|18.61|18.53|18.51|18.43|18.61|18.53|18.51|18.43|100
1623827100000|2021-06-16 07:05:00|18.46|18.38|18.46|18.38|18.51|18.43|18.46|18.38|168
1623827400000|2021-06-16 07:10:00|18.48|18.4|18.46|18.38|18.48|18.4|18.41|18.33|344
1623827700000|2021-06-16 07:15:00|18.43|18.35|18.53|18.45|18.55|18.47|18.41|18.33|66
1623828000000|2021-06-16 07:20:00|18.51|18.43|18.53|18.45|18.55|18.47|18.51|18.43|60
1623828300000|2021-06-16 07:25:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|30
1623828600000|2021-06-16 07:30:00|18.48|18.4|18.51|18.43|18.51|18.43|18.46|18.38|433
1623828900000|2021-06-16 07:35:00|||||||||83
1623829200000|2021-06-16 07:40:00|18.53|18.45|18.51|18.43|18.56|18.48|18.51|18.43|61
1623829500000|2021-06-16 07:45:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|126
1623829800000|2021-06-16 07:50:00|18.58|18.5|18.66|18.58|18.66|18.58|18.58|18.5|233
1623830100000|2021-06-16 07:55:00|18.68|18.6|18.71|18.63|18.73|18.65|18.66|18.58|414
1623830400000|2021-06-16 08:00:00|||||||||22
1623830700000|2021-06-16 08:05:00|||||||||4
1623831000000|2021-06-16 08:10:00|||||||||1
1623831300000|2021-06-16 08:15:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|223
1623831600000|2021-06-16 08:20:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|112
1623831900000|2021-06-16 08:25:00|18.85|18.77|18.9|18.82|18.9|18.82|18.8|18.72|212
1623832200000|2021-06-16 08:30:00|||||||||110
1623832500000|2021-06-16 08:35:00|18.85|18.77|18.8|18.72|18.85|18.77|18.76|18.68|160
1623832800000|2021-06-16 08:40:00|18.78|18.7|18.8|18.72|18.8|18.72|18.76|18.68|113
1623833100000|2021-06-16 08:45:00|18.78|18.7|18.75|18.67|18.78|18.7|18.75|18.67|28
1623833400000|2021-06-16 08:50:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|65
1623833700000|2021-06-16 08:55:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|55
1623834000000|2021-06-16 09:00:00|18.71|18.63|18.66|18.58|18.71|18.63|18.66|18.58|85
1623834300000|2021-06-16 09:05:00|18.71|18.63|18.71|18.63|18.73|18.65|18.66|18.58|134
1623834600000|2021-06-16 09:10:00|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|60
1623834900000|2021-06-16 09:15:00|18.73|18.65|18.76|18.68|18.76|18.68|18.71|18.63|11
1623835200000|2021-06-16 09:20:00|18.78|18.7|18.81|18.73|18.81|18.73|18.76|18.68|135
1623835500000|2021-06-16 09:25:00|18.83|18.75|18.83|18.75|18.83|18.75|18.81|18.73|34
1623835800000|2021-06-16 09:30:00|18.81|18.73|18.76|18.68|18.83|18.75|18.73|18.65|72
1623836100000|2021-06-16 09:35:00|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|114
1623836400000|2021-06-16 09:40:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|137
1623836700000|2021-06-16 09:45:00|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|130
1623837000000|2021-06-16 09:50:00|18.71|18.63|18.76|18.68|18.76|18.68|18.71|18.63|79
1623837600000|2021-06-16 10:00:00|18.71|18.63|18.71|18.63|18.74|18.66|18.71|18.63|53
1623837900000|2021-06-16 10:05:00|||||||||1
1623838200000|2021-06-16 10:10:00|||||||||4
1623838500000|2021-06-16 10:15:00|||||||||28
1623838800000|2021-06-16 10:20:00|18.66|18.58|18.71|18.63|18.71|18.63|18.66|18.58|475
1623839100000|2021-06-16 10:25:00|18.69|18.61|18.64|18.56|18.69|18.61|18.61|18.53|656
1623839400000|2021-06-16 10:30:00|18.66|18.58|18.61|18.53|18.66|18.58|18.61|18.53|54
1623839700000|2021-06-16 10:35:00|18.66|18.58|18.66|18.58|18.66|18.58|18.61|18.53|66
1623840300000|2021-06-16 10:45:00|||||||||26
1623840600000|2021-06-16 10:50:00|18.69|18.61|18.66|18.58|18.69|18.61|18.66|18.58|95
1623840900000|2021-06-16 10:55:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|9
1623841200000|2021-06-16 11:00:00|||||||||180
1623841500000|2021-06-16 11:05:00|18.74|18.66|18.71|18.63|18.74|18.66|18.71|18.63|59
1623841800000|2021-06-16 11:10:00|18.74|18.66|18.74|18.66|18.76|18.68|18.71|18.63|134
1623842100000|2021-06-16 11:15:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|2
1623842400000|2021-06-16 11:20:00|18.74|18.66|18.71|18.63|18.74|18.66|18.69|18.61|497
1623842700000|2021-06-16 11:25:00|18.69|18.61|18.76|18.68|18.76|18.68|18.69|18.61|92
1623843000000|2021-06-16 11:30:00|18.71|18.63|18.76|18.68|18.76|18.68|18.71|18.63|54
1623843300000|2021-06-16 11:35:00|18.74|18.66|18.71|18.63|18.74|18.66|18.71|18.63|10
1623843600000|2021-06-16 11:40:00|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|2
1623843900000|2021-06-16 11:45:00|18.74|18.66|18.76|18.68|18.76|18.68|18.71|18.63|27
1623844200000|2021-06-16 11:50:00|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|6
1623844800000|2021-06-16 12:00:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|29
1623845100000|2021-06-16 12:05:00|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|84
1623845400000|2021-06-16 12:10:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|23
1623845700000|2021-06-16 12:15:00|18.79|18.71|18.76|18.68|18.79|18.71|18.76|18.68|1
1623846000000|2021-06-16 12:20:00|18.79|18.71|18.81|18.73|18.81|18.73|18.76|18.68|1
1623846300000|2021-06-16 12:25:00|18.76|18.68|18.76|18.68|18.81|18.73|18.76|18.68|19
1623846600000|2021-06-16 12:30:00|18.79|18.71|18.76|18.68|18.79|18.71|18.76|18.68|1
1623846900000|2021-06-16 12:35:00|18.74|18.66|18.71|18.63|18.74|18.66|18.71|18.63|123
1623847200000|2021-06-16 12:40:00|18.74|18.66|18.71|18.63|18.76|18.68|18.71|18.63|67
1623847500000|2021-06-16 12:45:00|18.74|18.66|18.76|18.68|18.76|18.68|18.71|18.63|2
1623847800000|2021-06-16 12:50:00|18.77|18.69|18.74|18.66|18.77|18.69|18.71|18.63|59
1623848100000|2021-06-16 12:55:00|18.71|18.63|18.71|18.63|18.76|18.68|18.71|18.63|11
1623848400000|2021-06-16 13:00:00|18.69|18.61|18.67|18.59|18.71|18.63|18.67|18.59|22
1623848700000|2021-06-16 13:05:00|18.71|18.63|18.71|18.63|18.71|18.63|18.67|18.59|181
1623849000000|2021-06-16 13:10:00|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|3
1623849300000|2021-06-16 13:15:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|37
1623849600000|2021-06-16 13:20:00|18.57|18.49|18.57|18.49|18.59|18.51|18.57|18.49|40
1623849900000|2021-06-16 13:25:00|||||||||27
1623850200000|2021-06-16 13:30:00|18.59|18.51|18.67|18.59|18.67|18.59|18.59|18.51|412
1623850500000|2021-06-16 13:35:00|18.62|18.54|18.62|18.54|18.64|18.56|18.62|18.54|30
1623850800000|2021-06-16 13:40:00|||||||||50
1623851100000|2021-06-16 13:45:00|18.64|18.56|18.62|18.54|18.67|18.59|18.62|18.54|186
1623851400000|2021-06-16 13:50:00|18.57|18.49|18.62|18.54|18.62|18.54|18.57|18.49|29
1623851700000|2021-06-16 13:55:00|18.59|18.51|18.57|18.49|18.62|18.54|18.57|18.49|40
1623852000000|2021-06-16 14:00:00|||||||||24
1623852300000|2021-06-16 14:05:00|18.52|18.44|18.47|18.39|18.55|18.47|18.47|18.39|300
1623852600000|2021-06-16 14:10:00|18.52|18.44|18.47|18.39|18.52|18.44|18.47|18.39|253
1623852900000|2021-06-16 14:15:00|18.43|18.35|18.43|18.35|18.47|18.39|18.43|18.35|189
1623853200000|2021-06-16 14:20:00|18.47|18.39|18.52|18.44|18.52|18.44|18.45|18.37|170
1623853500000|2021-06-16 14:25:00|18.5|18.42|18.47|18.39|18.52|18.44|18.47|18.39|114
1623853800000|2021-06-16 14:30:00|18.52|18.44|18.47|18.39|18.52|18.44|18.47|18.39|183
1623854100000|2021-06-16 14:35:00|18.52|18.44|18.5|18.42|18.52|18.44|18.47|18.39|81
1623854400000|2021-06-16 14:40:00|18.47|18.39|18.47|18.39|18.52|18.44|18.47|18.39|131
1623854700000|2021-06-16 14:45:00|18.5|18.42|18.47|18.39|18.52|18.44|18.47|18.39|87
1623855000000|2021-06-16 14:50:00|18.5|18.42|18.5|18.42|18.52|18.44|18.47|18.39|1026
1623855300000|2021-06-16 14:55:00|18.47|18.39|18.48|18.4|18.52|18.44|18.47|18.39|250
1623855600000|2021-06-16 15:00:00|||||||||99
1623855900000|2021-06-16 15:05:00|18.53|18.45|18.53|18.45|18.53|18.45|18.48|18.4|97
1623856200000|2021-06-16 15:10:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|56
1623856500000|2021-06-16 15:15:00|||||||||161
1623856800000|2021-06-16 15:20:00|||||||||412
1623857100000|2021-06-16 15:25:00|18.5|18.42|18.43|18.35|18.53|18.45|18.43|18.35|631
1623857400000|2021-06-16 15:30:00|18.38|18.3|18.48|18.4|18.48|18.4|18.38|18.3|313
1623858000000|2021-06-16 15:40:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|18
1623858300000|2021-06-16 15:45:00|18.38|18.3|18.43|18.35|18.43|18.35|18.38|18.3|57
1623858600000|2021-06-16 15:50:00|18.4|18.32|18.41|18.33|18.41|18.33|18.38|18.3|25
1623858900000|2021-06-16 15:55:00|18.43|18.35|18.38|18.3|18.43|18.35|18.36|18.28|122
1623859200000|2021-06-16 16:00:00|18.41|18.33|18.43|18.35|18.43|18.35|18.38|18.3|63
1623859500000|2021-06-16 16:05:00|18.48|18.4|18.53|18.45|18.53|18.45|18.48|18.4|37
1623859800000|2021-06-16 16:10:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|122
1623860100000|2021-06-16 16:15:00|18.6|18.52|18.6|18.52|18.63|18.55|18.58|18.5|6
1623860400000|2021-06-16 16:20:00|18.63|18.55|18.63|18.55|18.63|18.55|18.58|18.5|8
1623860700000|2021-06-16 16:25:00|18.68|18.6|18.6|18.52|18.68|18.6|18.6|18.52|91
1623861000000|2021-06-16 16:30:00|18.63|18.55|18.58|18.5|18.63|18.55|18.58|18.5|0
1623861300000|2021-06-16 16:35:00|18.6|18.52|18.6|18.52|18.63|18.55|18.6|18.52|12
1623861600000|2021-06-16 16:40:00|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1623861900000|2021-06-16 16:45:00|18.58|18.5|18.58|18.5|18.58|18.5|18.56|18.48|0
1623862200000|2021-06-16 16:50:00|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1623862500000|2021-06-16 16:55:00|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|8
1623862800000|2021-06-16 17:00:00|18.56|18.48|18.56|18.48|18.56|18.48|18.53|18.45|1
1623863100000|2021-06-16 17:05:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|10
1623863400000|2021-06-16 17:10:00|18.61|18.53|18.53|18.45|18.61|18.53|18.53|18.45|19
1623863700000|2021-06-16 17:15:00|18.56|18.48|18.58|18.5|18.58|18.5|18.53|18.45|1
1623864000000|2021-06-16 17:20:00|18.56|18.48|18.61|18.53|18.61|18.53|18.56|18.48|0
1623864300000|2021-06-16 17:25:00|18.63|18.55|18.61|18.53|18.68|18.6|18.6|18.52|2
1623864600000|2021-06-16 17:30:00|18.63|18.55|18.48|18.4|18.63|18.55|18.48|18.4|5
1623864900000|2021-06-16 17:35:00|18.46|18.38|18.43|18.35|18.48|18.4|18.43|18.35|60
1623865200000|2021-06-16 17:40:00|18.48|18.4|18.53|18.45|18.56|18.48|18.48|18.4|14
1623865500000|2021-06-16 17:45:00|18.58|18.5|18.63|18.55|18.63|18.55|18.56|18.48|83
1623865800000|2021-06-16 17:50:00|18.66|18.58|18.61|18.53|18.73|18.65|18.61|18.53|202
1623866100000|2021-06-16 17:55:00|18.6|18.52|18.68|18.6|18.71|18.6|18.55|18.46|80
1623866400000|2021-06-16 18:00:00|18.69|18.44|18.9|18.82|19.16|18.97|18.63|18.44|384
1623866700000|2021-06-16 18:05:00|18.88|18.8|18.73|18.65|19.05|18.97|18.73|18.65|378
1623867000000|2021-06-16 18:10:00|18.75|18.67|18.83|18.75|18.83|18.75|18.68|18.6|158
1623867300000|2021-06-16 18:15:00|18.88|18.8|19.23|19.15|19.23|19.15|18.88|18.8|753
1623867600000|2021-06-16 18:20:00|19.27|19.19|18.92|18.84|19.27|19.19|18.85|18.77|345
1623867900000|2021-06-16 18:25:00|18.88|18.8|18.76|18.68|18.88|18.8|18.71|18.63|27
1623868200000|2021-06-16 18:30:00|18.78|18.7|18.85|18.77|18.95|18.87|18.7|18.62|91
1623868500000|2021-06-16 18:35:00|18.83|18.75|18.85|18.77|19|18.92|18.8|18.72|23
1623868800000|2021-06-16 18:40:00|18.88|18.8|19.32|19.24|19.35|19.27|18.85|18.77|208
1623869100000|2021-06-16 18:45:00|19.33|19.25|19.18|19.1|19.38|19.3|19.05|18.97|371
1623869400000|2021-06-16 18:50:00|19.15|19.07|19|18.92|19.16|19.07|18.96|18.88|8
1623869700000|2021-06-16 18:55:00|18.96|18.88|18.76|18.68|19.05|18.97|18.73|18.65|49
1623870000000|2021-06-16 19:00:00|18.78|18.7|18.68|18.6|18.83|18.75|18.66|18.58|31
1623870300000|2021-06-16 19:05:00|18.66|18.58|18.54|18.46|18.66|18.58|18.49|18.41|145
1623870600000|2021-06-16 19:10:00|18.56|18.48|18.49|18.41|18.56|18.48|18.46|18.38|13
1623870900000|2021-06-16 19:15:00|18.44|18.36|18.46|18.38|18.51|18.43|18.36|18.28|76
1623871200000|2021-06-16 19:20:00|18.49|18.41|18.46|18.38|18.51|18.43|18.46|18.38|21
1623871500000|2021-06-16 19:25:00|18.48|18.4|18.56|18.48|18.56|18.48|18.44|18.36|37
1623871800000|2021-06-16 19:30:00|18.58|18.5|18.71|18.63|18.71|18.63|18.58|18.5|55
1623872100000|2021-06-16 19:35:00|18.73|18.65|18.63|18.55|18.76|18.68|18.63|18.55|0
1623872400000|2021-06-16 19:40:00|18.61|18.53|18.66|18.58|18.71|18.63|18.54|18.46|12
1623872700000|2021-06-16 19:45:00|18.68|18.6|18.78|18.7|18.78|18.7|18.66|18.58|1
1623873000000|2021-06-16 19:50:00|18.8|18.72|18.91|18.83|18.91|18.83|18.76|18.68|1
1623873300000|2021-06-16 19:55:00|18.88|18.8|19.01|18.76|19.02|18.85|18.88|18.74|88
1623873600000|2021-06-16 20:00:00|19.04|18.79|19.01|18.76|19.04|18.79|19.01|18.76|0
1623888900000|2021-06-17 00:15:00|19.4|19.32|19.53|19.45|19.67|19.5|19.4|19.32|31
1623889200000|2021-06-17 00:20:00|19.54|19.46|19.77|19.47|19.84|19.54|19.53|19.42|31
1623889500000|2021-06-17 00:25:00|19.79|19.49|19.74|19.44|19.79|19.49|19.69|19.44|0
1623889800000|2021-06-17 00:30:00|19.69|19.42|19.56|19.48|19.69|19.48|19.55|19.41|47
1623890100000|2021-06-17 00:35:00|19.66|19.41|19.56|19.48|19.67|19.48|19.56|19.41|1
1623890400000|2021-06-17 00:40:00|19.67|19.42|19.56|19.48|19.67|19.48|19.56|19.41|0
1623890700000|2021-06-17 00:45:00|19.69|19.44|19.56|19.48|19.74|19.48|19.56|19.37|12
1623891000000|2021-06-17 00:50:00|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1623891300000|2021-06-17 00:55:00|19.55|19.47|19.55|19.3|19.57|19.48|19.53|19.29|9
1623891600000|2021-06-17 01:00:00|19.57|19.32|19.55|19.3|19.57|19.32|19.52|19.27|0
1623891900000|2021-06-17 01:05:00|19.57|19.32|19.74|19.49|19.74|19.49|19.51|19.32|10
1623892200000|2021-06-17 01:10:00|19.69|19.44|19.64|19.34|19.74|19.49|19.59|19.34|0
1623892500000|2021-06-17 01:15:00|19.69|19.39|19.64|19.34|19.69|19.39|19.59|19.34|0
1623892800000|2021-06-17 01:20:00|19.59|19.29|19.54|19.24|19.59|19.29|19.54|19.24|0
1623893100000|2021-06-17 01:25:00|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|0
1623893400000|2021-06-17 01:30:00|19.5|19.2|19.49|19.19|19.54|19.24|19.49|19.19|0
1623893700000|2021-06-17 01:35:00|19.5|19.2|19.54|19.24|19.54|19.24|19.49|19.19|0
1623894000000|2021-06-17 01:40:00|19.5|19.2|19.55|19.25|19.55|19.25|19.49|19.19|0
1623894300000|2021-06-17 01:45:00|19.54|19.24|19.5|19.2|19.54|19.24|19.45|19.15|0
1623894600000|2021-06-17 01:50:00|19.54|19.25|19.5|19.2|19.55|19.25|19.45|19.15|0
1623894900000|2021-06-17 01:55:00|19.49|19.19|19.45|19.15|19.49|19.19|19.45|19.15|0
1623896700000|2021-06-17 02:25:00|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1623897300000|2021-06-17 02:35:00|19.54|19.25|19.54|19.24|19.54|19.25|19.54|19.24|0
1623897600000|2021-06-17 02:40:00|19.5|19.25|19.5|19.2|19.52|19.25|19.5|19.2|0
1623897900000|2021-06-17 02:45:00|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|0
1623898800000|2021-06-17 03:00:00|19.4|19.1|19.5|19.2|19.5|19.2|19.4|19.1|0
1623899100000|2021-06-17 03:05:00|19.45|19.15|19.45|19.15|19.5|19.2|19.45|19.15|0
1623899700000|2021-06-17 03:15:00|19.5|19.2|19.45|19.15|19.5|19.2|19.45|19.15|0
1623900000000|2021-06-17 03:20:00|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1623900300000|2021-06-17 03:25:00|19.45|19.15|19.4|19.1|19.45|19.15|19.4|19.1|0
1623900600000|2021-06-17 03:30:00|19.38|19.08|19.4|19.1|19.4|19.1|19.38|19.08|0
1623901800000|2021-06-17 03:50:00|19.45|19.15|19.37|19.07|19.45|19.15|19.35|19.05|0
1623902100000|2021-06-17 03:55:00|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1623902400000|2021-06-17 04:00:00|19.45|19.15|19.4|19.1|19.45|19.15|19.4|19.1|0
1623903000000|2021-06-17 04:10:00|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|0
1623903300000|2021-06-17 04:15:00|19.42|19.12|19.45|19.15|19.45|19.15|19.42|19.12|0
1623904200000|2021-06-17 04:30:00|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1623904500000|2021-06-17 04:35:00|19.45|19.15|19.4|19.1|19.45|19.15|19.4|19.1|0
1623904800000|2021-06-17 04:40:00||19.15||19.1||19.15||19.1|0
1623905700000|2021-06-17 04:55:00|19.38|19.08|19.35|19.05|19.38|19.08|19.35|19.05|0
1623906000000|2021-06-17 05:00:00|19.38|19.08|19.3|19|19.38|19.1|19.14|19|3
1623906300000|2021-06-17 05:05:00|19.33|19.03|19.4|19.1|19.4|19.1|19.33|19.03|0
1623906600000|2021-06-17 05:10:00|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|0
1623906900000|2021-06-17 05:15:00|19.35|19.05|19.35|19.05|19.37|19.07|19.33|19.03|20
1623907200000|2021-06-17 05:20:00||19.1||19.05||19.1||19.05|0
1623907500000|2021-06-17 05:25:00|19.3|19.1|19.35|19.05|19.35|19.1|19.3|19.05|0
1623907800000|2021-06-17 05:30:00|19.31|19.01|19.33|19.03|19.38|19.08|19.31|19.01|0
1623908100000|2021-06-17 05:35:00|19.31|19.01|19.38|19.08|19.38|19.08|19.3|19|0
1623908400000|2021-06-17 05:40:00|19.35|19.05|19.38|19.08|19.38|19.08|19.35|19.05|0
1623908700000|2021-06-17 05:45:00|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|0
1623909000000|2021-06-17 05:50:00|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|0
1623909300000|2021-06-17 05:55:00|19.3|19.05|19.31|19.01|19.31|19.05|19.3|19.01|0
1623909600000|2021-06-17 06:00:00|19.3|19.05|19.32|19.24|19.45|19.24|19.22|19.05|4
1623909900000|2021-06-17 06:05:00|19.34|19.26|19.42|19.34|19.42|19.34|19.34|19.26|37
1623910200000|2021-06-17 06:10:00|19.41|19.33|19.41|19.33|19.42|19.34|19.41|19.33|0
1623910500000|2021-06-17 06:15:00|19.39|19.31|19.44|19.36|19.44|19.36|19.39|19.31|52
1623910800000|2021-06-17 06:20:00|19.39|19.31|19.41|19.33|19.42|19.34|19.39|19.31|45
1623911100000|2021-06-17 06:25:00|19.39|19.31|19.37|19.29|19.39|19.31|19.29|19.21|3
1623911400000|2021-06-17 06:30:00|19.34|19.26|19.41|19.33|19.41|19.33|19.34|19.26|34
1623911700000|2021-06-17 06:35:00|19.42|19.34|19.49|19.41|19.49|19.41|19.41|19.33|2
1623912000000|2021-06-17 06:40:00|19.47|19.39|19.49|19.41|19.54|19.46|19.47|19.39|52
1623912300000|2021-06-17 06:45:00|19.52|19.44|19.44|19.36|19.54|19.46|19.42|19.34|35
1623912600000|2021-06-17 06:50:00|19.42|19.34|19.34|19.26|19.42|19.34|19.34|19.26|19
1623912900000|2021-06-17 06:55:00|19.32|19.24|19.32|19.24|19.34|19.26|19.32|19.24|40
1623913200000|2021-06-17 07:00:00|19.34|19.26|19.34|19.26|19.44|19.36|19.29|19.21|121
1623913500000|2021-06-17 07:05:00|19.32|19.24|19.1|19.02|19.32|19.24|19.1|19.02|474
1623913800000|2021-06-17 07:10:00|19.12|19.04|19.05|18.97|19.2|19.12|19.05|18.97|339
1623914100000|2021-06-17 07:15:00|19.08|19|19.05|18.97|19.15|19.07|19.05|18.97|147
1623914400000|2021-06-17 07:20:00|19.08|19|19.03|18.95|19.1|19.02|18.95|18.87|311
1623914700000|2021-06-17 07:25:00|19|18.92|19|18.92|19.03|18.95|18.95|18.87|5
1623915000000|2021-06-17 07:30:00|19.05|18.97|18.95|18.87|19.05|18.97|18.93|18.85|201
1623915300000|2021-06-17 07:35:00|18.98|18.9|19.05|18.97|19.05|18.97|18.98|18.9|146
1623915600000|2021-06-17 07:40:00|||||||||11
1623915900000|2021-06-17 07:45:00|19|18.92|19.12|19.04|19.12|19.04|19|18.92|149
1623916200000|2021-06-17 07:50:00|19.1|19.02|19.2|19.12|19.2|19.12|19.1|19.02|29
1623916500000|2021-06-17 07:55:00|19.17|19.09|19.25|19.17|19.25|19.17|19.17|19.09|88
1623916800000|2021-06-17 08:00:00|19.2|19.12|19.05|18.97|19.2|19.12|19.05|18.97|239
1623917100000|2021-06-17 08:05:00|19.08|19|19.1|19.02|19.1|19.02|19.05|18.97|16
1623917400000|2021-06-17 08:10:00|19.12|19.04|19.05|18.97|19.15|19.07|19.05|18.97|187
1623917700000|2021-06-17 08:15:00|19.08|19|19.15|19.07|19.15|19.07|19.08|19|159
1623918000000|2021-06-17 08:20:00|19.2|19.12|19.08|19|19.2|19.12|19.08|19|197
1623918300000|2021-06-17 08:25:00|19.1|19.02|19.1|19.02|19.1|19.02|19.07|18.99|9
1623918600000|2021-06-17 08:30:00|19.15|19.07|19.1|19.02|19.15|19.07|19.1|19.02|149
1623918900000|2021-06-17 08:35:00|19.15|19.07|19.15|19.07|19.2|19.12|19.12|19.04|259
1623919200000|2021-06-17 08:40:00|19.2|19.12|19.25|19.17|19.25|19.17|19.2|19.12|95
1623919500000|2021-06-17 08:45:00|19.29|19.21|19.2|19.12|19.29|19.21|19.2|19.12|83
1623919800000|2021-06-17 08:50:00|19.24|19.16|19.2|19.12|19.25|19.17|19.2|19.12|31
1623920100000|2021-06-17 08:55:00|19.24|19.16|19.2|19.12|19.24|19.16|19.2|19.12|39
1623920400000|2021-06-17 09:00:00|19.15|19.07|19.1|19.02|19.15|19.07|19.08|19|160
1623920700000|2021-06-17 09:05:00|19.08|19|19.05|18.97|19.1|19.02|19.05|18.97|81
1623921000000|2021-06-17 09:10:00|19.08|19|19.05|18.97|19.1|19.02|19.05|18.97|103
1623921300000|2021-06-17 09:15:00|19|18.92|18.95|18.87|19.05|18.97|18.95|18.87|26
1623921600000|2021-06-17 09:20:00|18.98|18.9|18.95|18.87|19|18.92|18.95|18.87|37
1623921900000|2021-06-17 09:25:00|19|18.92|19|18.92|19|18.92|18.98|18.9|67
1623922200000|2021-06-17 09:30:00|19.03|18.95|19.05|18.97|19.05|18.97|19|18.92|114
1623922500000|2021-06-17 09:35:00|19|18.92|19|18.92|19.03|18.95|19|18.92|52
1623922800000|2021-06-17 09:40:00|19.03|18.95|19.03|18.95|19.05|18.97|19|18.92|39
1623923100000|2021-06-17 09:45:00|19.05|18.97|19.02|18.94|19.05|18.97|19|18.92|10
1623923400000|2021-06-17 09:50:00|19.05|18.97|19.05|18.97|19.05|18.97|19|18.92|68
1623923700000|2021-06-17 09:55:00|19|18.92|19|18.92|19|18.92|19|18.92|25
1623924000000|2021-06-17 10:00:00|||||||||17
1623924300000|2021-06-17 10:05:00|||||||||78
1623924600000|2021-06-17 10:10:00|18.95|18.87|18.95|18.87|18.97|18.89|18.95|18.87|148
1623924900000|2021-06-17 10:15:00|||||||||1
1623925200000|2021-06-17 10:20:00|18.93|18.85|18.95|18.87|18.95|18.87|18.9|18.82|84
1623925500000|2021-06-17 10:25:00|18.93|18.85|18.9|18.82|18.95|18.87|18.9|18.82|3
1623925800000|2021-06-17 10:30:00|18.95|18.87|18.95|18.87|19|18.92|18.93|18.85|31
1623926100000|2021-06-17 10:35:00|18.98|18.9|19|18.92|19|18.92|18.98|18.9|2
1623926400000|2021-06-17 10:40:00|19.02|18.94|19|18.92|19.03|18.95|19|18.92|7
1623926700000|2021-06-17 10:45:00|||||||||10
1623927000000|2021-06-17 10:50:00|||||||||4
1623927300000|2021-06-17 10:55:00|18.98|18.9|19|18.92|19|18.92|18.98|18.9|28
1623927600000|2021-06-17 11:00:00|18.98|18.9|18.98|18.9|19|18.92|18.98|18.9|18
1623927900000|2021-06-17 11:05:00|19|18.92|18.86|18.78|19|18.92|18.86|18.78|116
1623928200000|2021-06-17 11:10:00|18.9|18.82|18.85|18.77|18.9|18.82|18.83|18.75|120
1623928500000|2021-06-17 11:15:00|18.83|18.75|18.8|18.72|18.9|18.82|18.8|18.72|29
1623928800000|2021-06-17 11:20:00|18.78|18.7|18.71|18.63|18.8|18.72|18.71|18.63|195
1623929100000|2021-06-17 11:25:00|18.76|18.68|18.76|18.68|18.76|18.68|18.71|18.63|22
1623929400000|2021-06-17 11:30:00|18.78|18.7|18.76|18.68|18.81|18.73|18.76|18.68|30
1623929700000|2021-06-17 11:35:00|18.8|18.72|18.78|18.7|18.8|18.72|18.76|18.68|83
1623930000000|2021-06-17 11:40:00|18.76|18.68|18.85|18.77|18.85|18.77|18.76|18.68|169
1623930600000|2021-06-17 11:50:00|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|2
1623930900000|2021-06-17 11:55:00|18.86|18.78|18.95|18.87|18.98|18.9|18.86|18.78|76
1623931200000|2021-06-17 12:00:00|18.91|18.83|18.95|18.87|18.95|18.87|18.91|18.83|109
1623931500000|2021-06-17 12:05:00|18.93|18.85|18.9|18.82|18.95|18.87|18.9|18.82|9
1623931800000|2021-06-17 12:10:00|18.88|18.8|18.9|18.82|18.9|18.82|18.86|18.78|18
1623932100000|2021-06-17 12:15:00|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|11
1623932400000|2021-06-17 12:20:00|18.98|18.9|19.05|18.97|19.05|18.97|18.95|18.87|125
1623932700000|2021-06-17 12:25:00|19.03|18.95|19.05|18.97|19.1|19.02|19.03|18.95|55
1623933000000|2021-06-17 12:30:00|19.03|18.95|19|18.92|19.05|18.97|19|18.92|8
1623933300000|2021-06-17 12:35:00|18.98|18.9|19|18.92|19|18.92|18.95|18.87|148
1623933600000|2021-06-17 12:40:00|18.98|18.9|18.95|18.87|19|18.92|18.95|18.87|23
1623933900000|2021-06-17 12:45:00|18.98|18.9|18.91|18.83|19|18.92|18.9|18.82|51
1623934200000|2021-06-17 12:50:00|18.93|18.85|18.93|18.85|18.95|18.87|18.9|18.82|5
1623934500000|2021-06-17 12:55:00|18.95|18.87|18.95|18.87|18.95|18.87|18.93|18.85|114
1623934800000|2021-06-17 13:00:00|18.91|18.83|18.9|18.82|18.95|18.87|18.86|18.78|42
1623935100000|2021-06-17 13:05:00|18.88|18.8|18.85|18.77|18.9|18.82|18.85|18.77|92
1623935400000|2021-06-17 13:10:00|18.81|18.73|18.85|18.77|18.85|18.77|18.81|18.73|221
1623935700000|2021-06-17 13:15:00|18.86|18.78|18.83|18.75|18.86|18.78|18.81|18.73|46
1623936000000|2021-06-17 13:20:00|18.85|18.77|18.76|18.68|18.85|18.77|18.76|18.68|106
1623936300000|2021-06-17 13:25:00|||||||||1
1623936600000|2021-06-17 13:30:00|18.74|18.66|18.59|18.51|18.76|18.68|18.56|18.48|378
1623936900000|2021-06-17 13:35:00|18.61|18.53|18.49|18.41|18.61|18.53|18.46|18.38|556
1623937200000|2021-06-17 13:40:00|18.51|18.43|18.59|18.51|18.61|18.53|18.46|18.38|278
1623937500000|2021-06-17 13:45:00|18.56|18.48|18.61|18.53|18.61|18.53|18.56|18.48|79
1623937800000|2021-06-17 13:50:00|18.59|18.51|18.61|18.53|18.61|18.53|18.56|18.48|34
1623938100000|2021-06-17 13:55:00|18.56|18.48|18.54|18.46|18.61|18.53|18.51|18.43|207
1623938400000|2021-06-17 14:00:00|18.51|18.43|18.51|18.43|18.56|18.48|18.46|18.38|50
1623938700000|2021-06-17 14:05:00|18.49|18.41|18.61|18.53|18.66|18.58|18.46|18.38|302
1623939000000|2021-06-17 14:10:00|18.66|18.58|18.61|18.53|18.66|18.58|18.61|18.53|128
1623939300000|2021-06-17 14:15:00|18.63|18.55|18.51|18.43|18.66|18.58|18.51|18.43|75
1623939600000|2021-06-17 14:20:00|18.56|18.48|18.51|18.43|18.56|18.48|18.51|18.43|23
1623939900000|2021-06-17 14:25:00|18.49|18.41|18.42|18.34|18.49|18.41|18.42|18.34|378
1623940200000|2021-06-17 14:30:00|18.44|18.36|18.41|18.33|18.46|18.38|18.39|18.31|266
1623940500000|2021-06-17 14:35:00|18.39|18.31|18.31|18.23|18.41|18.33|18.31|18.23|127
1623940800000|2021-06-17 14:40:00|18.32|18.24|18.31|18.23|18.34|18.26|18.27|18.19|74
1623941100000|2021-06-17 14:45:00|18.36|18.28|18.46|18.38|18.46|18.38|18.36|18.28|320
1623941400000|2021-06-17 14:50:00|18.44|18.36|18.51|18.43|18.51|18.43|18.41|18.33|92
1623941700000|2021-06-17 14:55:00|18.49|18.41|18.51|18.43|18.56|18.48|18.46|18.38|206
1623942000000|2021-06-17 15:00:00|18.54|18.46|18.56|18.48|18.56|18.48|18.51|18.43|179
1623942300000|2021-06-17 15:05:00|18.54|18.46|18.61|18.53|18.61|18.53|18.54|18.46|35
1623942600000|2021-06-17 15:10:00|18.66|18.58|18.71|18.63|18.71|18.63|18.66|18.58|675
1623942900000|2021-06-17 15:15:00|18.66|18.58|18.56|18.48|18.66|18.58|18.56|18.48|682
1623943200000|2021-06-17 15:20:00|18.61|18.53|18.56|18.48|18.61|18.53|18.56|18.48|239
1623943500000|2021-06-17 15:25:00|18.61|18.53|18.56|18.48|18.61|18.53|18.56|18.48|377
1623943800000|2021-06-17 15:30:00|18.51|18.43|18.51|18.43|18.51|18.43|18.46|18.38|342
1623944100000|2021-06-17 15:35:00|18.48|18.4|18.46|18.38|18.51|18.43|18.46|18.38|80
1623944400000|2021-06-17 15:40:00|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|17
1623944700000|2021-06-17 15:45:00|18.41|18.33|18.46|18.38|18.46|18.38|18.41|18.33|152
1623945000000|2021-06-17 15:50:00|18.51|18.43|18.64|18.56|18.71|18.63|18.51|18.43|274
1623945300000|2021-06-17 15:55:00|18.61|18.53|18.84|18.76|18.86|18.78|18.61|18.53|218
1623945600000|2021-06-17 16:00:00|18.81|18.73|18.71|18.63|18.86|18.78|18.71|18.63|103
1623945900000|2021-06-17 16:05:00|18.74|18.66|18.86|18.78|18.91|18.83|18.71|18.63|141
1623946200000|2021-06-17 16:10:00|18.84|18.76|18.76|18.68|18.86|18.78|18.74|18.66|18
1623946500000|2021-06-17 16:15:00|18.81|18.73|19.01|18.93|19.06|18.98|18.81|18.73|91
1623946800000|2021-06-17 16:20:00|19.06|18.98|19.26|19.18|19.31|19.23|19.01|18.93|233
1623947100000|2021-06-17 16:25:00|19.28|19.2|19.26|19.18|19.31|19.23|19.16|19.08|142
1623947400000|2021-06-17 16:30:00|19.23|19.15|19.11|19.03|19.33|19.25|19.11|19.03|57
1623947700000|2021-06-17 16:35:00|19.08|19|18.91|18.83|19.08|19|18.91|18.83|15
1623948000000|2021-06-17 16:40:00|18.93|18.85|18.93|18.85|18.96|18.88|18.88|18.8|13
1623948300000|2021-06-17 16:45:00|18.96|18.88|18.96|18.88|18.98|18.9|18.91|18.83|0
1623948600000|2021-06-17 16:50:00|18.98|18.9|18.83|18.75|18.98|18.9|18.78|18.7|4
1623948900000|2021-06-17 16:55:00|18.86|18.78|18.83|18.75|18.88|18.8|18.78|18.7|43
1623949200000|2021-06-17 17:00:00|18.81|18.73|18.78|18.7|18.81|18.73|18.73|18.65|5
1623949500000|2021-06-17 17:05:00|18.76|18.68|18.71|18.63|18.81|18.73|18.68|18.6|1
1623949800000|2021-06-17 17:10:00|18.73|18.65|18.71|18.63|18.76|18.68|18.69|18.61|33
1623950100000|2021-06-17 17:15:00|18.69|18.61|18.71|18.63|18.73|18.65|18.66|18.58|0
1623950400000|2021-06-17 17:20:00|18.69|18.61|18.66|18.58|18.71|18.63|18.61|18.53|3
1623950700000|2021-06-17 17:25:00|18.69|18.61|18.64|18.56|18.76|18.68|18.61|18.53|1
1623951000000|2021-06-17 17:30:00|18.61|18.53|18.59|18.51|18.66|18.58|18.59|18.51|14
1623951300000|2021-06-17 17:35:00|18.61|18.53|18.71|18.63|18.71|18.63|18.56|18.48|6
1623951600000|2021-06-17 17:40:00|18.66|18.58|18.64|18.56|18.71|18.63|18.64|18.56|40
1623951900000|2021-06-17 17:45:00|18.66|18.58|18.66|18.58|18.69|18.61|18.64|18.56|1
1623952200000|2021-06-17 17:50:00|18.68|18.6|18.76|18.68|18.76|18.68|18.66|18.58|0
1623952500000|2021-06-17 17:55:00|18.74|18.66|18.76|18.68|18.81|18.73|18.71|18.63|0
1623952800000|2021-06-17 18:00:00|18.78|18.7|18.74|18.66|18.79|18.71|18.71|18.63|20
1623953100000|2021-06-17 18:05:00|18.76|18.68|18.79|18.71|18.79|18.71|18.74|18.66|5
1623953400000|2021-06-17 18:10:00|18.76|18.68|18.71|18.63|18.76|18.68|18.71|18.63|0
1623954000000|2021-06-17 18:20:00|18.73|18.65|18.78|18.7|18.81|18.73|18.73|18.65|2
1623954300000|2021-06-17 18:25:00|18.81|18.73|18.74|18.66|18.86|18.78|18.74|18.66|1
1623954600000|2021-06-17 18:30:00|18.76|18.68|18.84|18.76|18.86|18.78|18.74|18.66|0
1623954900000|2021-06-17 18:35:00|18.81|18.73|18.86|18.78|18.86|18.78|18.81|18.73|0
1623955200000|2021-06-17 18:40:00|18.84|18.76|18.74|18.66|18.84|18.76|18.71|18.63|15
1623955500000|2021-06-17 18:45:00|18.71|18.63|18.79|18.71|18.81|18.73|18.71|18.63|0
1623955800000|2021-06-17 18:50:00|18.81|18.73|18.76|18.68|18.81|18.73|18.76|18.68|0
1623956100000|2021-06-17 18:55:00|18.79|18.71|18.79|18.71|18.81|18.73|18.71|18.63|0
1623956400000|2021-06-17 19:00:00|18.76|18.68|18.69|18.61|18.86|18.78|18.69|18.61|1
1623956700000|2021-06-17 19:05:00|18.71|18.63|18.74|18.66|18.74|18.66|18.69|18.61|0
1623957000000|2021-06-17 19:10:00|18.71|18.63|18.62|18.54|18.74|18.66|18.62|18.54|1
1623957300000|2021-06-17 19:15:00|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|1
1623957600000|2021-06-17 19:20:00|18.64|18.56|18.69|18.61|18.71|18.63|18.62|18.54|1
1623957900000|2021-06-17 19:25:00|18.67|18.59|18.67|18.59|18.67|18.59|18.64|18.56|0
1623958200000|2021-06-17 19:30:00|18.64|18.56|18.71|18.63|18.74|18.66|18.64|18.56|2
1623958500000|2021-06-17 19:35:00|18.74|18.66|18.71|18.63|18.76|18.68|18.71|18.63|2
1623958800000|2021-06-17 19:40:00|18.72|18.64|18.69|18.61|18.72|18.64|18.64|18.56|7
1623959100000|2021-06-17 19:45:00|18.71|18.63|18.74|18.66|18.76|18.68|18.69|18.61|1
1623959400000|2021-06-17 19:50:00|18.71|18.63|18.84|18.76|18.84|18.76|18.71|18.63|0
1623959700000|2021-06-17 19:55:00|18.82|18.74|19.02|18.77|19.04|18.9|18.82|18.74|24
1623975300000|2021-06-18 00:15:00|19.06|18.76|19.08|18.78|19.13|18.83|19.06|18.76|0
1623975600000|2021-06-18 00:20:00|19.03|18.73|18.98|18.68|19.03|18.73|18.98|18.68|0
1623975900000|2021-06-18 00:25:00|19.01|18.71|19.03|18.73|19.03|18.73|19.01|18.71|0
1623976200000|2021-06-18 00:30:00|19.08|18.78|19.03|18.73|19.08|18.78|19.03|18.73|0
1623976800000|2021-06-18 00:40:00|18.98|18.71|18.98|18.68|19.03|18.73|18.98|18.68|0
1623977400000|2021-06-18 00:50:00|19.01|18.71|19.03|18.73|19.03|18.73|19.01|18.71|0
1623978300000|2021-06-18 01:05:00|19.01|18.78|18.98|18.68|19.01|18.78|18.98|18.68|0
1623978600000|2021-06-18 01:10:00|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|0
1623979200000|2021-06-18 01:20:00|19.08|18.78|19.03|18.73|19.08|18.78|19.03|18.73|0
1623979800000|2021-06-18 01:30:00|19.08|18.78|19.03|18.73|19.08|18.78|19.03|18.73|0
1623980100000|2021-06-18 01:35:00|18.98|18.68|18.98|18.68|18.98|18.68|18.98|18.68|0
1623982800000|2021-06-18 02:20:00|19.05|18.75|19|18.7|19.05|18.75|19|18.7|4
1623983400000|2021-06-18 02:30:00|19.03|18.73|19|18.7|19.03|18.73|19|18.7|0
1623984000000|2021-06-18 02:40:00|19.03|18.73|18.94|18.69|19.05|18.75|18.94|18.69|0
1623984900000|2021-06-18 02:55:00|18.93|18.68|18.94|18.69|18.94|18.69|18.93|18.68|0
1623985200000|2021-06-18 03:00:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1623988500000|2021-06-18 03:55:00|18.93|18.85|18.9|18.82|18.93|18.85|18.9|18.82|0
1623988800000|2021-06-18 04:00:00|18.93|18.85|19.08|18.83|19.08|18.85|18.93|18.81|6
1623989100000|2021-06-18 04:05:00||18.78||18.78||18.78||18.78|0
1623990000000|2021-06-18 04:20:00|19.1|18.85|19.11|18.86|19.11|18.86|19.1|18.85|0
1623990300000|2021-06-18 04:25:00|19.13|18.88|19.13|18.88|19.13|18.88|19.13|18.88|0
1623991200000|2021-06-18 04:40:00|19.11|18.86|19.04|18.79|19.11|18.92|19|18.79|5
1623991500000|2021-06-18 04:45:00|19.03|18.78|19.06|18.76|19.08|18.78|19.03|18.76|0
1623991800000|2021-06-18 04:50:00|19.04|18.74|19.03|18.78|19.08|18.94|19|18.73|0
1623992100000|2021-06-18 04:55:00|19.08|18.83|19.08|18.78|19.13|18.83|19.08|18.78|0
1623992400000|2021-06-18 05:00:00|19.13|18.83|19.11|18.81|19.13|18.83|19.11|18.81|0
1623993000000|2021-06-18 05:10:00|19.09|18.79|19.08|18.78|19.09|18.94|19.02|18.73|2
1623993300000|2021-06-18 05:15:00|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|0
1623993600000|2021-06-18 05:20:00|19.07|18.99|19.09|18.79|19.09|18.99|19.07|18.79|0
1623994200000|2021-06-18 05:30:00|19.07|18.99|19.09|18.79|19.09|18.99|19.07|18.79|0
1623994800000|2021-06-18 05:40:00|19.08|18.78|19.08|18.83|19.08|18.83|19.08|18.78|0
1623995100000|2021-06-18 05:45:00|19.09|18.84|19.08|18.78|19.09|18.98|19.02|18.74|2
1623995400000|2021-06-18 05:50:00|19.06|18.76|19.08|18.78|19.08|18.78|19.06|18.76|0
1623995700000|2021-06-18 05:55:00|19.06|18.76|19.08|18.78|19.08|18.78|19.06|18.76|0
1623996000000|2021-06-18 06:00:00|19.04|18.79|19.04|18.79|19.09|18.84|19.04|18.79|1
1623996300000|2021-06-18 06:05:00|19.01|18.76|19.01|18.76|19.02|18.77|18.99|18.74|0
1623996900000|2021-06-18 06:15:00|18.97|18.72|18.97|18.72|18.97|18.83|18.9|18.72|0
1623997200000|2021-06-18 06:20:00|18.91|18.83|18.97|18.72|18.97|18.83|18.91|18.72|0
1623997500000|2021-06-18 06:25:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1623997800000|2021-06-18 06:30:00|18.97|18.72|18.91|18.83|18.97|18.83|18.9|18.72|0
1623998100000|2021-06-18 06:35:00|18.9|18.82|18.91|18.83|18.97|18.83|18.86|18.72|0
1623998400000|2021-06-18 06:40:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1623998700000|2021-06-18 06:45:00|18.9|18.82|18.88|18.8|18.91|18.83|18.86|18.78|0
1623999000000|2021-06-18 06:50:00|18.9|18.82|18.86|18.78|18.9|18.82|18.86|18.78|2
1623999300000|2021-06-18 06:55:00|18.88|18.8|18.9|18.82|18.9|18.82|18.86|18.78|36
1623999600000|2021-06-18 07:00:00|18.93|18.85|18.85|18.77|18.93|18.85|18.85|18.77|54
1623999900000|2021-06-18 07:05:00|18.83|18.75|18.68|18.6|18.85|18.77|18.68|18.6|105
1624000200000|2021-06-18 07:10:00|18.71|18.63|18.63|18.55|18.71|18.63|18.63|18.55|270
1624000500000|2021-06-18 07:15:00|18.59|18.51|18.59|18.51|18.64|18.56|18.59|18.51|96
1624000800000|2021-06-18 07:20:00|18.61|18.53|18.59|18.51|18.64|18.56|18.59|18.51|89
1624001100000|2021-06-18 07:25:00|18.54|18.46|18.59|18.51|18.61|18.53|18.54|18.46|132
1624001400000|2021-06-18 07:30:00|18.61|18.53|18.64|18.56|18.66|18.58|18.59|18.51|27
1624001700000|2021-06-18 07:35:00|18.63|18.55|18.68|18.6|18.69|18.61|18.63|18.55|51
1624002000000|2021-06-18 07:40:00|18.69|18.61|18.78|18.7|18.78|18.7|18.69|18.61|11
1624002300000|2021-06-18 07:45:00|18.79|18.71|18.83|18.75|18.83|18.75|18.78|18.7|35
1624002600000|2021-06-18 07:50:00|18.81|18.73|18.78|18.7|18.83|18.75|18.78|18.7|105
1624002900000|2021-06-18 07:55:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|4
1624003200000|2021-06-18 08:00:00|18.81|18.73|18.83|18.75|18.83|18.75|18.78|18.7|28
1624003500000|2021-06-18 08:05:00|18.85|18.77|18.83|18.75|18.88|18.8|18.83|18.75|76
1624003800000|2021-06-18 08:10:00|18.88|18.8|18.88|18.8|18.88|18.8|18.83|18.75|34
1624004100000|2021-06-18 08:15:00|18.93|18.85|18.88|18.8|18.93|18.85|18.88|18.8|33
1624004400000|2021-06-18 08:20:00|||||||||8
1624004700000|2021-06-18 08:25:00|18.85|18.77|18.85|18.77|18.88|18.8|18.83|18.75|9
1624005000000|2021-06-18 08:30:00|18.88|18.8|18.83|18.75|18.88|18.8|18.83|18.75|13
1624005300000|2021-06-18 08:35:00|18.85|18.77|18.83|18.75|18.88|18.8|18.83|18.75|52
1624005600000|2021-06-18 08:40:00|18.78|18.7|18.78|18.7|18.8|18.72|18.78|18.7|19
1624005900000|2021-06-18 08:45:00|18.76|18.68|18.76|18.68|18.78|18.7|18.74|18.66|37
1624006200000|2021-06-18 08:50:00|18.74|18.66|18.81|18.73|18.83|18.75|18.73|18.65|151
1624006500000|2021-06-18 08:55:00|18.78|18.7|18.81|18.73|18.83|18.75|18.73|18.65|8
1624006800000|2021-06-18 09:00:00|18.78|18.7|18.88|18.8|18.88|18.8|18.78|18.7|33
1624007100000|2021-06-18 09:05:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|56
1624007400000|2021-06-18 09:10:00|18.81|18.73|18.78|18.7|18.83|18.75|18.78|18.7|19
1624007700000|2021-06-18 09:15:00|||||||||2
1624008300000|2021-06-18 09:25:00|18.83|18.75|18.88|18.8|18.88|18.8|18.83|18.75|99
1624008600000|2021-06-18 09:30:00|18.86|18.78|18.88|18.8|18.88|18.8|18.83|18.75|34
1624008900000|2021-06-18 09:35:00|18.86|18.78|18.78|18.7|18.86|18.78|18.78|18.7|109
1624009200000|2021-06-18 09:40:00|18.76|18.68|18.78|18.7|18.83|18.75|18.76|18.68|16
1624009500000|2021-06-18 09:45:00|18.83|18.75|18.78|18.7|18.83|18.75|18.78|18.7|16
1624009800000|2021-06-18 09:50:00|18.83|18.75|18.85|18.77|18.98|18.9|18.83|18.75|134
1624010100000|2021-06-18 09:55:00|18.87|18.79|18.83|18.75|18.88|18.8|18.83|18.75|97
1624010400000|2021-06-18 10:00:00|18.88|18.8|18.98|18.9|19.02|18.94|18.83|18.75|112
1624010700000|2021-06-18 10:05:00|19|18.92|19.07|18.99|19.07|18.99|19|18.92|121
1624011000000|2021-06-18 10:10:00|19.1|19.02|19.12|19.04|19.17|19.09|19.07|18.99|33
1624011300000|2021-06-18 10:15:00|19.15|19.07|19.12|19.04|19.2|19.12|19.12|19.04|43
1624011600000|2021-06-18 10:20:00|19.15|19.07|19.12|19.04|19.2|19.12|19.08|19|56
1624011900000|2021-06-18 10:25:00|19.15|19.07|19.12|19.04|19.17|19.09|19.12|19.04|38
1624012200000|2021-06-18 10:30:00|19.15|19.07|19.12|19.04|19.17|19.09|19.12|19.04|48
1624012500000|2021-06-18 10:35:00|19.1|19.02|19.03|18.95|19.1|19.02|19.03|18.95|46
1624012800000|2021-06-18 10:40:00|19.05|18.97|19.08|19|19.08|19|19.05|18.97|22
1624013100000|2021-06-18 10:45:00|19.06|18.98|19.1|19.02|19.13|19.05|19.06|18.98|39
1624013400000|2021-06-18 10:50:00|19.13|19.05|19.23|19.15|19.23|19.15|19.1|19.02|49
1624013700000|2021-06-18 10:55:00|19.2|19.12|19.23|19.15|19.23|19.15|19.18|19.1|6
1624014000000|2021-06-18 11:00:00|19.22|19.14|19.32|19.24|19.32|19.24|19.22|19.14|16
1624014300000|2021-06-18 11:05:00|19.3|19.22|19.42|19.34|19.42|19.34|19.3|19.22|77
1624014600000|2021-06-18 11:10:00|19.47|19.39|19.37|19.29|19.47|19.39|19.37|19.29|180
1624014900000|2021-06-18 11:15:00|19.4|19.32|19.47|19.39|19.52|19.44|19.4|19.32|62
1624015200000|2021-06-18 11:20:00|19.49|19.41|19.47|19.39|19.54|19.46|19.42|19.34|181
1624015500000|2021-06-18 11:25:00|19.49|19.41|19.37|19.29|19.52|19.44|19.37|19.29|189
1624015800000|2021-06-18 11:30:00|19.4|19.32|19.37|19.29|19.42|19.34|19.37|19.29|51
1624016100000|2021-06-18 11:35:00|19.42|19.34|19.49|19.41|19.52|19.44|19.42|19.34|71
1624016400000|2021-06-18 11:40:00|19.47|19.39|19.57|19.49|19.57|19.49|19.47|19.39|53
1624016700000|2021-06-18 11:45:00|19.54|19.46|19.57|19.49|19.62|19.54|19.52|19.44|27
1624017000000|2021-06-18 11:50:00|19.59|19.51|19.52|19.44|19.62|19.54|19.52|19.44|328
1624017300000|2021-06-18 11:55:00|19.49|19.41|19.47|19.39|19.49|19.41|19.42|19.34|2200
1624017600000|2021-06-18 12:00:00|19.49|19.41|19.72|19.64|19.77|19.69|19.47|19.39|504
1624017900000|2021-06-18 12:05:00|19.71|19.63|19.77|19.69|19.77|19.69|19.67|19.59|109
1624018200000|2021-06-18 12:10:00|19.79|19.71|19.82|19.74|19.87|19.79|19.74|19.66|163
1624018500000|2021-06-18 12:15:00|19.87|19.79|19.87|19.79|19.97|19.89|19.87|19.79|797
1624018800000|2021-06-18 12:20:00|19.89|19.81|19.92|19.84|20.11|20.03|19.87|19.79|791
1624019100000|2021-06-18 12:25:00|19.97|19.89|19.92|19.84|20.11|20.03|19.82|19.74|487
1624019400000|2021-06-18 12:30:00|19.94|19.86|19.92|19.84|19.96|19.88|19.87|19.79|85
1624019700000|2021-06-18 12:35:00|19.94|19.86|20.06|19.98|20.06|19.98|19.92|19.84|362
1624020000000|2021-06-18 12:40:00|20.04|19.96|20.06|19.98|20.11|20.03|20.01|19.93|357
1624020300000|2021-06-18 12:45:00|20.04|19.96|19.92|19.84|20.06|19.98|19.77|19.69|688
1624020600000|2021-06-18 12:50:00|19.87|19.79|19.82|19.74|19.97|19.89|19.82|19.74|488
1624020900000|2021-06-18 12:55:00|19.8|19.72|19.9|19.82|19.92|19.84|19.77|19.69|412
1624021200000|2021-06-18 13:00:00|19.87|19.79|19.97|19.89|19.99|19.91|19.87|19.79|177
1624021500000|2021-06-18 13:05:00|19.99|19.91|19.97|19.89|20.02|19.94|19.97|19.89|78
1624021800000|2021-06-18 13:10:00|19.99|19.91|19.97|19.89|20.02|19.94|19.92|19.84|132
1624022100000|2021-06-18 13:15:00|19.92|19.84|19.94|19.86|19.94|19.86|19.85|19.77|301
1624022400000|2021-06-18 13:20:00|19.92|19.84|20.07|19.99|20.12|20.04|19.92|19.84|243
1624022700000|2021-06-18 13:25:00|20.02|19.94|20.11|20.03|20.12|20.04|20.02|19.94|111
1624023000000|2021-06-18 13:30:00|20.07|19.99|19.94|19.86|20.16|20.08|19.72|19.64|1047
1624023300000|2021-06-18 13:35:00|19.92|19.84|19.97|19.89|20.11|20.03|19.87|19.79|687
1624023600000|2021-06-18 13:40:00|19.99|19.91|19.78|19.7|20.06|19.98|19.73|19.65|663
1624023900000|2021-06-18 13:45:00|19.8|19.72|19.9|19.82|19.97|19.89|19.77|19.69|273
1624024200000|2021-06-18 13:50:00|19.87|19.79|20.14|20.06|20.16|20.08|19.87|19.79|468
1624024500000|2021-06-18 13:55:00|20.12|20.04|19.95|19.87|20.14|20.06|19.87|19.79|393
1624024800000|2021-06-18 14:00:00|19.94|19.86|20.11|20.03|20.16|20.08|19.87|19.79|746
1624025100000|2021-06-18 14:05:00|20.09|20.01|19.87|19.79|20.11|20.03|19.87|19.79|461
1624025400000|2021-06-18 14:10:00|19.86|19.78|20.08|20|20.11|20.03|19.82|19.74|989
1624025700000|2021-06-18 14:15:00|20.11|20.03|20.26|20.18|20.26|20.18|20.01|19.93|293
1624026000000|2021-06-18 14:20:00|20.31|20.23|20.11|20.03|20.31|20.23|20.06|19.98|320
1624026300000|2021-06-18 14:25:00|20.15|20.07|20.16|20.08|20.21|20.13|20.06|19.98|660
1624026600000|2021-06-18 14:30:00|20.21|20.13|20.07|19.99|20.26|20.18|20.07|19.99|840
1624026900000|2021-06-18 14:35:00|20.09|20.01|19.87|19.79|20.09|20.01|19.87|19.79|1443
1624027200000|2021-06-18 14:40:00|19.88|19.8|20.07|19.99|20.08|20|19.88|19.8|408
1624027500000|2021-06-18 14:45:00|20.08|20|20.08|20|20.11|20.03|20.01|19.93|608
1624027800000|2021-06-18 14:50:00|20.11|20.03|20.11|20.03|20.16|20.08|20.06|19.98|197
1624028100000|2021-06-18 14:55:00|20.14|20.06|20.17|20.09|20.17|20.09|20.01|19.93|530
1624028400000|2021-06-18 15:00:00|20.19|20.11|20.16|20.08|20.22|20.14|20.04|19.96|1449
1624028700000|2021-06-18 15:05:00|20.12|20.04|20.07|19.99|20.16|20.08|20.02|19.94|381
1624029000000|2021-06-18 15:10:00|20.09|20.01|20.26|20.18|20.26|20.18|20.02|19.94|722
1624029300000|2021-06-18 15:15:00|20.24|20.16|20.26|20.18|20.26|20.18|20.16|20.08|912
1624029600000|2021-06-18 15:20:00|20.3|20.22|20.17|20.09|20.3|20.22|20.12|20.04|2953
1624029900000|2021-06-18 15:25:00|20.15|20.07|20.23|20.15|20.27|20.19|20.13|20.05|2677
1624030200000|2021-06-18 15:30:00|20.2|20.12|19.95|19.87|20.28|20.2|19.93|19.85|763
1624030500000|2021-06-18 15:35:00|19.98|19.9|19.88|19.8|20|19.92|19.79|19.71|543
1624030800000|2021-06-18 15:40:00|19.9|19.82|20.03|19.95|20.07|19.99|19.88|19.8|600
1624031100000|2021-06-18 15:45:00|20.05|19.97|20.03|19.95|20.07|19.99|20.02|19.94|243
1624031400000|2021-06-18 15:50:00|20.02|19.94|20.07|19.99|20.07|19.99|20.02|19.94|41
1624031700000|2021-06-18 15:55:00|20.08|20|20.02|19.94|20.12|20.04|20.02|19.94|108
1624032000000|2021-06-18 16:00:00|20.05|19.97|20.02|19.94|20.07|19.99|20.02|19.94|14
1624032300000|2021-06-18 16:05:00|19.97|19.89|19.92|19.84|20.02|19.94|19.92|19.84|142
1624032600000|2021-06-18 16:10:00|19.95|19.87|20.02|19.94|20.02|19.94|19.95|19.87|20
1624032900000|2021-06-18 16:15:00|20.04|19.96|20.02|19.94|20.07|19.99|20.02|19.94|2
1624033200000|2021-06-18 16:20:00|20.05|19.97|20.07|19.99|20.14|20.06|20.05|19.97|31
1624033500000|2021-06-18 16:25:00|20.05|19.97|20.05|19.97|20.07|19.99|20.02|19.94|14
1624033800000|2021-06-18 16:30:00|20.02|19.94|20.11|20.03|20.11|20.03|20.02|19.94|1
1624034100000|2021-06-18 16:35:00|20.12|20.04|20.36|20.28|20.36|20.28|20.11|20.03|63
1624034400000|2021-06-18 16:40:00|20.34|20.26|20.31|20.23|20.36|20.28|20.26|20.18|168
1624034700000|2021-06-18 16:45:00|20.33|20.25|20.31|20.23|20.46|20.38|20.31|20.23|205
1624035000000|2021-06-18 16:50:00|20.33|20.25|20.36|20.28|20.36|20.28|20.31|20.23|8
1624035300000|2021-06-18 16:55:00|20.38|20.3|20.45|20.37|20.5|20.42|20.31|20.23|95
1624035600000|2021-06-18 17:00:00|20.46|20.38|20.31|20.23|20.46|20.38|20.31|20.23|45
1624035900000|2021-06-18 17:05:00|20.33|20.25|20.26|20.18|20.33|20.25|20.21|20.13|3
1624036200000|2021-06-18 17:10:00|20.21|20.13|20.16|20.08|20.21|20.13|20.16|20.08|4
1624036500000|2021-06-18 17:15:00|20.19|20.11|20.21|20.13|20.21|20.13|20.16|20.08|0
1624036800000|2021-06-18 17:20:00|20.24|20.16|20.36|20.28|20.38|20.3|20.21|20.13|2
1624037100000|2021-06-18 17:25:00|20.34|20.26|20.41|20.33|20.46|20.38|20.34|20.26|38
1624037400000|2021-06-18 17:30:00|20.39|20.31|20.31|20.23|20.41|20.33|20.27|20.19|14
1624037700000|2021-06-18 17:35:00|20.32|20.24|20.36|20.28|20.41|20.33|20.31|20.23|8
1624038000000|2021-06-18 17:40:00|20.34|20.26|20.38|20.3|20.38|20.3|20.34|20.26|0
1624038300000|2021-06-18 17:45:00|20.36|20.28|20.46|20.38|20.48|20.4|20.36|20.28|2
1624038600000|2021-06-18 17:50:00|20.49|20.41|20.44|20.36|20.51|20.43|20.41|20.33|18
1624038900000|2021-06-18 17:55:00|20.41|20.33|20.41|20.33|20.46|20.38|20.39|20.31|8
1624039200000|2021-06-18 18:00:00|20.43|20.35|20.36|20.28|20.46|20.38|20.26|20.18|7
1624039500000|2021-06-18 18:05:00|20.39|20.31|20.41|20.33|20.41|20.33|20.36|20.28|3
1624039800000|2021-06-18 18:10:00|20.39|20.31|20.41|20.33|20.46|20.38|20.39|20.31|7
1624040100000|2021-06-18 18:15:00|20.43|20.35|20.44|20.36|20.44|20.36|20.41|20.33|3
1624040400000|2021-06-18 18:20:00|20.42|20.34|20.41|20.33|20.44|20.36|20.36|20.28|24
1624040700000|2021-06-18 18:25:00|20.46|20.38|20.43|20.35|20.46|20.38|20.41|20.33|10
1624041000000|2021-06-18 18:30:00|20.46|20.38|20.51|20.43|20.51|20.43|20.43|20.35|8
1624041300000|2021-06-18 18:35:00|20.55|20.47|20.71|20.63|20.71|20.63|20.55|20.47|117
1624041600000|2021-06-18 18:40:00|20.76|20.68|20.86|20.78|20.86|20.78|20.76|20.68|35
1624041900000|2021-06-18 18:45:00|20.84|20.76|20.76|20.68|20.84|20.76|20.76|20.68|109
1624042200000|2021-06-18 18:50:00|20.71|20.63|20.81|20.73|20.81|20.73|20.71|20.63|39
1624042500000|2021-06-18 18:55:00|20.83|20.75|20.83|20.75|20.86|20.78|20.83|20.75|5
1624042800000|2021-06-18 19:00:00|20.86|20.78|20.93|20.85|20.98|20.9|20.71|20.63|61
1624043100000|2021-06-18 19:05:00|21.01|20.93|21.08|21|21.15|21.07|21.01|20.93|237
1624043400000|2021-06-18 19:10:00|21.06|20.98|20.88|20.8|21.15|21.07|20.86|20.78|64
1624043700000|2021-06-18 19:15:00|20.89|20.81|20.69|20.61|20.98|20.9|20.69|20.61|7
1624044000000|2021-06-18 19:20:00|20.65|20.57|20.54|20.46|20.69|20.61|20.54|20.46|9
1624044300000|2021-06-18 19:25:00|20.59|20.51|20.74|20.66|20.78|20.7|20.59|20.51|5
1624044600000|2021-06-18 19:30:00|20.76|20.68|20.79|20.71|20.88|20.8|20.73|20.65|0
1624044900000|2021-06-18 19:35:00|20.83|20.75|20.73|20.65|20.83|20.75|20.68|20.6|27
1624045200000|2021-06-18 19:40:00|20.78|20.7|20.63|20.55|20.78|20.7|20.58|20.5|32
1624045500000|2021-06-18 19:45:00|20.65|20.57|20.73|20.65|20.73|20.65|20.56|20.48|53
1624045800000|2021-06-18 19:50:00|20.71|20.63|20.54|20.46|20.71|20.63|20.48|20.4|12
1624046100000|2021-06-18 19:55:00|20.56|20.48|21.09|20.79|21.14|21|20.54|20.46|84
1624234500000|2021-06-21 00:15:00|21.1|20.8|21.13|20.83|21.14|20.98|21.04|20.79|6
1624234800000|2021-06-21 00:20:00|21.14|20.84|21.21|20.91|21.23|20.93|21.09|20.83|0
1624235100000|2021-06-21 00:25:00|21.23|20.93|21.28|20.98|21.3|21|21.23|20.93|1
1624235400000|2021-06-21 00:30:00|21.3|21|21.32|21.02|21.35|21.05|21.28|20.98|1
1624235700000|2021-06-21 00:35:00|21.3|21|21.28|20.98|21.33|21.03|21.28|20.98|0
1624236000000|2021-06-21 00:40:00|21.3|21|21.33|21.03|21.33|21.03|21.3|21|0
1624236300000|2021-06-21 00:45:00|21.35|21.05|21.33|21.03|21.37|21.07|21.33|21.03|0
1624236600000|2021-06-21 00:50:00|21.32|21.02|21.32|21.02|21.33|21.03|21.28|20.98|0
1624236900000|2021-06-21 00:55:00|21.3|21|21.28|20.98|21.33|21.03|21.26|20.96|0
1624237200000|2021-06-21 01:00:00|21.25|20.95|21.28|20.98|21.28|20.98|21.23|20.93|0
1624237500000|2021-06-21 01:05:00|21.3|21|21.37|21.07|21.37|21.07|21.3|21|0
1624237800000|2021-06-21 01:10:00|21.35|21.05|21.35|21.05|21.38|21.08|21.32|21.02|0
1624238100000|2021-06-21 01:15:00|21.33|21.03|21.42|21.12|21.47|21.17|21.33|21.03|0
1624238400000|2021-06-21 01:20:00|21.4|21.1|21.33|21.03|21.42|21.12|21.33|21.03|0
1624238700000|2021-06-21 01:25:00|21.35|21.05|21.42|21.12|21.42|21.12|21.33|21.03|0
1624239000000|2021-06-21 01:30:00|21.4|21.1|21.47|21.17|21.49|21.19|21.38|21.08|0
1624239300000|2021-06-21 01:35:00|21.49|21.19|21.42|21.12|21.49|21.19|21.42|21.12|1
1624239600000|2021-06-21 01:40:00|21.45|21.15|21.56|21.26|21.56|21.26|21.42|21.12|0
1624239900000|2021-06-21 01:45:00|21.58|21.28|21.51|21.21|21.59|21.29|21.51|21.21|0
1624240200000|2021-06-21 01:50:00|21.52|21.22|21.5|21.25|21.61|21.31|21.47|21.22|0
1624240500000|2021-06-21 01:55:00|21.62|21.37|21.65|21.4|21.65|21.53|21.6|21.37|12
1624240800000|2021-06-21 02:00:00|21.61|21.53|21.63|21.55|21.65|21.57|21.61|21.53|3
1624241100000|2021-06-21 02:05:00|21.65|21.57|21.71|21.41|21.78|21.58|21.65|21.41|13
1624241400000|2021-06-21 02:10:00|21.72|21.42|21.73|21.43|21.73|21.43|21.7|21.4|0
1624241700000|2021-06-21 02:15:00|21.71|21.41|21.71|21.41|21.75|21.62|21.64|21.37|11
1624242000000|2021-06-21 02:20:00|21.69|21.39|21.62|21.32|21.73|21.43|21.62|21.32|0
1624242300000|2021-06-21 02:25:00|21.67|21.37|21.66|21.36|21.67|21.37|21.64|21.34|0
1624242600000|2021-06-21 02:30:00|21.64|21.34|21.71|21.41|21.71|21.41|21.64|21.34|0
1624242900000|2021-06-21 02:35:00|21.75|21.45|21.83|21.53|21.83|21.53|21.73|21.43|0
1624243200000|2021-06-21 02:40:00|21.85|21.55|21.83|21.53|21.86|21.61|21.83|21.53|0
1624243500000|2021-06-21 02:45:00|21.85|21.55|21.92|21.62|21.92|21.82|21.85|21.55|7
1624243800000|2021-06-21 02:50:00|21.85|21.6|21.78|21.53|21.85|21.6|21.76|21.51|0
1624244100000|2021-06-21 02:55:00|21.76|21.51|21.85|21.55|21.85|21.56|21.64|21.5|5
1624244400000|2021-06-21 03:00:00|21.9|21.6|21.93|21.63|21.95|21.65|21.9|21.6|1
1624244700000|2021-06-21 03:05:00|21.92|21.62|21.95|21.65|21.95|21.65|21.92|21.62|0
1624245000000|2021-06-21 03:10:00|21.93|21.63|21.95|21.65|21.95|21.65|21.93|21.63|0
1624245300000|2021-06-21 03:15:00|21.94|21.69|21.94|21.69|21.95|21.69|21.94|21.65|0
1624245600000|2021-06-21 03:20:00|21.95|21.65|21.86|21.61|21.95|21.65|21.86|21.61|0
1624245900000|2021-06-21 03:25:00|21.88|21.63|21.88|21.58|21.95|21.69|21.86|21.58|1
1624246200000|2021-06-21 03:30:00|21.85|21.55|21.95|21.65|21.95|21.69|21.85|21.55|0
1624246500000|2021-06-21 03:35:00|21.94|21.69|21.94|21.69|21.97|21.72|21.94|21.65|0
1624246800000|2021-06-21 03:40:00|21.95|21.65|21.95|21.65|21.95|21.7|21.94|21.65|0
1624247100000|2021-06-21 03:45:00||21.7||21.65||21.7||21.65|0
1624247400000|2021-06-21 03:50:00|21.9|21.61|21.88|21.58|21.91|21.65|21.88|21.58|0
1624247700000|2021-06-21 03:55:00|21.79|21.54|21.79|21.54|21.8|21.55|21.77|21.52|0
1624248000000|2021-06-21 04:00:00|21.8|21.55|21.92|21.62|21.93|21.63|21.8|21.55|0
1624248300000|2021-06-21 04:05:00|21.9|21.6|21.77|21.47|21.92|21.62|21.77|21.47|0
1624248600000|2021-06-21 04:10:00|21.75|21.45|21.81|21.51|21.81|21.52|21.6|21.41|12
1624248900000|2021-06-21 04:15:00|21.85|21.55|21.86|21.56|21.86|21.56|21.85|21.55|0
1624249200000|2021-06-21 04:20:00|21.88|21.58|21.86|21.56|21.88|21.58|21.86|21.56|0
1624249500000|2021-06-21 04:25:00|21.88|21.58|21.86|21.56|21.91|21.61|21.86|21.56|0
1624249800000|2021-06-21 04:30:00|21.88|21.58|21.81|21.51|21.88|21.58|21.77|21.47|0
1624250100000|2021-06-21 04:35:00|21.84|21.54|21.84|21.54|21.86|21.56|21.81|21.51|0
1624250400000|2021-06-21 04:40:00|21.82|21.52|21.81|21.51|21.82|21.52|21.77|21.47|0
1624250700000|2021-06-21 04:45:00|21.79|21.49|21.81|21.51|21.81|21.51|21.77|21.47|0
1624251000000|2021-06-21 04:50:00|21.79|21.49|21.81|21.51|21.84|21.54|21.77|21.47|0
1624251300000|2021-06-21 04:55:00|21.79|21.49|21.77|21.47|21.81|21.51|21.77|21.47|0
1624251600000|2021-06-21 05:00:00|21.79|21.49|21.81|21.51|21.81|21.51|21.77|21.47|0
1624251900000|2021-06-21 05:05:00|21.83|21.53|21.83|21.53|21.83|21.53|21.83|21.53|0
1624252200000|2021-06-21 05:10:00|21.84|21.54|21.81|21.51|21.84|21.54|21.81|21.51|0
1624252500000|2021-06-21 05:15:00|21.83|21.53|21.84|21.54|21.84|21.54|21.83|21.53|0
1624252800000|2021-06-21 05:20:00|21.82|21.52|21.81|21.51|21.82|21.52|21.81|21.51|0
1624253100000|2021-06-21 05:25:00|21.71|21.46|21.69|21.44|21.71|21.46|21.68|21.39|0
1624253400000|2021-06-21 05:30:00|21.71|21.46|21.69|21.44|21.71|21.46|21.68|21.39|0
1624253700000|2021-06-21 05:35:00|21.68|21.43|21.71|21.46|21.71|21.46|21.68|21.39|0
1624254000000|2021-06-21 05:40:00|21.69|21.44|21.71|21.46|21.71|21.46|21.69|21.44|0
1624254300000|2021-06-21 05:45:00|21.69|21.44|21.75|21.45|21.75|21.46|21.68|21.43|5
1624254600000|2021-06-21 05:50:00|21.71|21.41|21.73|21.43|21.75|21.45|21.71|21.41|6
1624254900000|2021-06-21 05:55:00|21.71|21.41|21.68|21.38|21.71|21.41|21.68|21.38|0
1624255200000|2021-06-21 06:00:00|21.7|21.4|21.52|21.44|21.7|21.45|21.41|21.24|4
1624255500000|2021-06-21 06:05:00|21.59|21.34|21.46|21.38|21.59|21.41|21.46|21.33|6
1624255800000|2021-06-21 06:10:00|21.44|21.36|21.24|21.16|21.44|21.36|21.24|21.16|46
1624256100000|2021-06-21 06:15:00|21.22|21.14|21.06|20.98|21.22|21.14|21.06|20.98|39
1624256400000|2021-06-21 06:20:00|21.05|20.97|21.05|20.97|21.05|20.97|21.01|20.93|85
1624256700000|2021-06-21 06:25:00|21.03|20.95|20.93|20.85|21.05|20.97|20.93|20.85|37
1624257000000|2021-06-21 06:30:00|20.91|20.83|20.78|20.7|20.95|20.87|20.76|20.68|18
1624257300000|2021-06-21 06:35:00|20.8|20.72|20.88|20.8|20.9|20.82|20.78|20.7|24
1624257600000|2021-06-21 06:40:00|20.9|20.82|21.09|21.01|21.09|21.01|20.9|20.82|4
1624257900000|2021-06-21 06:45:00|21.07|20.99|21.11|21.03|21.13|21.05|21.02|20.94|139
1624258200000|2021-06-21 06:50:00|21.09|21.01|21.12|21.04|21.14|21.06|21.04|20.96|30
1624258500000|2021-06-21 06:55:00|21.09|21.01|21.07|20.99|21.11|21.03|21.02|20.94|248
1624258800000|2021-06-21 07:00:00|21.04|20.96|21.1|21.02|21.12|21.04|20.9|20.82|372
1624259100000|2021-06-21 07:05:00|21.12|21.04|21.13|21.05|21.13|21.05|21|20.92|120
1624259400000|2021-06-21 07:10:00|21.15|21.07|21.17|21.09|21.22|21.14|21.08|21|423
1624259700000|2021-06-21 07:15:00|21.15|21.07|21.19|21.11|21.32|21.24|21.15|21.07|768
1624260000000|2021-06-21 07:20:00|21.17|21.09|21.05|20.97|21.19|21.11|21.05|20.97|171
1624260300000|2021-06-21 07:25:00|21.07|20.99|21.17|21.09|21.17|21.09|21.05|20.97|62
1624260600000|2021-06-21 07:30:00|21.14|21.06|20.9|20.82|21.17|21.09|20.88|20.8|424
1624260900000|2021-06-21 07:35:00|20.88|20.8|20.78|20.7|20.95|20.87|20.76|20.68|254
1624261200000|2021-06-21 07:40:00|20.74|20.66|20.57|20.49|20.78|20.7|20.57|20.49|857
1624261500000|2021-06-21 07:45:00|20.59|20.51|20.45|20.37|20.59|20.51|20.4|20.32|2422
1624261800000|2021-06-21 07:50:00|20.49|20.41|20.4|20.32|20.49|20.41|20.35|20.27|252
1624262100000|2021-06-21 07:55:00|20.39|20.31|20.44|20.36|20.44|20.36|20.39|20.31|531
1624262400000|2021-06-21 08:00:00|20.43|20.35|20.52|20.44|20.52|20.44|20.43|20.35|693
1624262700000|2021-06-21 08:05:00|20.54|20.46|20.59|20.51|20.59|20.51|20.49|20.41|20
1624263000000|2021-06-21 08:10:00|20.57|20.49|20.57|20.49|20.59|20.51|20.5|20.42|62
1624263300000|2021-06-21 08:15:00|20.55|20.47|20.5|20.42|20.6|20.52|20.45|20.37|67
1624263600000|2021-06-21 08:20:00|20.48|20.4|20.4|20.32|20.5|20.42|20.35|20.27|117
1624263900000|2021-06-21 08:25:00|20.44|20.36|20.49|20.41|20.49|20.41|20.38|20.3|90
1624264200000|2021-06-21 08:30:00|20.47|20.39|20.45|20.37|20.49|20.41|20.39|20.31|608
1624264500000|2021-06-21 08:35:00|20.44|20.36|20.35|20.27|20.5|20.42|20.35|20.27|103
1624264800000|2021-06-21 08:40:00|20.37|20.29|20.37|20.29|20.4|20.32|20.3|20.22|15
1624265100000|2021-06-21 08:45:00|20.39|20.31|20.16|20.08|20.39|20.31|20.16|20.08|312
1624265400000|2021-06-21 08:50:00|20.18|20.1|20.2|20.12|20.25|20.17|20.16|20.08|74
1624265700000|2021-06-21 08:55:00|20.16|20.08|20.21|20.13|20.25|20.17|20.11|20.03|156
1624266000000|2021-06-21 09:00:00|20.23|20.15|20.16|20.08|20.26|20.18|20.13|20.05|54
1624266300000|2021-06-21 09:05:00|20.14|20.06|20.13|20.05|20.21|20.13|20.11|20.03|179
1624266600000|2021-06-21 09:10:00|20.11|20.03|20.02|19.94|20.11|20.03|19.97|19.89|42
1624266900000|2021-06-21 09:15:00|20.01|19.93|20.06|19.98|20.11|20.03|20.01|19.93|220
1624267200000|2021-06-21 09:20:00|20.04|19.96|20.01|19.93|20.04|19.96|19.94|19.86|70
1624267500000|2021-06-21 09:25:00|20|19.92|19.99|19.91|20.01|19.93|19.94|19.86|20
1624267800000|2021-06-21 09:30:00|20.01|19.93|19.97|19.89|20.01|19.93|19.94|19.86|321
1624268100000|2021-06-21 09:35:00|19.96|19.88|19.97|19.89|19.99|19.91|19.96|19.88|311
1624268400000|2021-06-21 09:40:00|19.98|19.9|19.92|19.84|19.98|19.9|19.92|19.84|70
1624268700000|2021-06-21 09:45:00|19.95|19.87|19.96|19.88|19.99|19.91|19.87|19.79|206
1624269000000|2021-06-21 09:50:00|19.92|19.84|19.97|19.89|19.97|19.89|19.91|19.83|22
1624269300000|2021-06-21 09:55:00|19.96|19.88|20.05|19.97|20.06|19.98|19.96|19.88|197
1624269600000|2021-06-21 10:00:00|20.01|19.93|20.01|19.93|20.05|19.97|20|19.92|43
1624269900000|2021-06-21 10:05:00|20.03|19.95|20.03|19.95|20.05|19.97|20.01|19.93|9
1624270200000|2021-06-21 10:10:00|20.01|19.93|20.05|19.97|20.1|20.02|20|19.92|53
1624270500000|2021-06-21 10:15:00|20.01|19.93|20.1|20.02|20.1|20.02|20.01|19.93|65
1624270800000|2021-06-21 10:20:00|20.05|19.97|20.05|19.97|20.1|20.02|20.05|19.97|86
1624271100000|2021-06-21 10:25:00|20.07|19.99|20.12|20.04|20.12|20.04|20.05|19.97|47
1624271400000|2021-06-21 10:30:00|20.1|20.02|20.1|20.02|20.12|20.04|20|19.92|44
1624271700000|2021-06-21 10:35:00|20.07|19.99|20.1|20.02|20.1|20.02|20.05|19.97|16
1624272000000|2021-06-21 10:40:00|20.05|19.97|20.02|19.94|20.05|19.97|20|19.92|5
1624272300000|2021-06-21 10:45:00|20|19.92|20.05|19.97|20.1|20.02|20|19.92|14
1624272600000|2021-06-21 10:50:00|20.03|19.95|20|19.92|20.05|19.97|20|19.92|16
1624272900000|2021-06-21 10:55:00|20.03|19.95|20.05|19.97|20.05|19.97|20|19.92|47
1624273200000|2021-06-21 11:00:00|20.01|19.93|20|19.92|20.03|19.95|20|19.92|17
1624273500000|2021-06-21 11:05:00|20.01|19.93|20.1|20.02|20.13|20.05|19.96|19.88|51
1624273800000|2021-06-21 11:10:00|20.12|20.04|20.2|20.12|20.2|20.12|20.1|20.02|43
1624274100000|2021-06-21 11:15:00|20.17|20.09|20.24|20.16|20.25|20.17|20.15|20.07|20
1624274400000|2021-06-21 11:20:00|20.22|20.14|20.25|20.17|20.3|20.22|20.2|20.12|53
1624274700000|2021-06-21 11:25:00|20.27|20.19|20.25|20.17|20.3|20.22|20.21|20.13|156
1624275000000|2021-06-21 11:30:00|20.23|20.15|20.23|20.15|20.25|20.17|20.2|20.12|28
1624275300000|2021-06-21 11:35:00|20.21|20.13|20.11|20.03|20.21|20.13|20.11|20.03|169
1624275600000|2021-06-21 11:40:00|20.15|20.07|20.2|20.12|20.22|20.14|20.13|20.05|26
1624275900000|2021-06-21 11:45:00|20.18|20.1|20.15|20.07|20.2|20.12|20.1|20.02|14
1624276200000|2021-06-21 11:50:00|20.16|20.08|20.1|20.02|20.2|20.12|20.06|19.98|7
1624276500000|2021-06-21 11:55:00|20.08|20|20.1|20.02|20.1|20.02|20.05|19.97|15
1624276800000|2021-06-21 12:00:00|20.12|20.04|20.1|20.02|20.15|20.07|20.1|20.02|32
1624277100000|2021-06-21 12:05:00|20.11|20.03|20.06|19.98|20.11|20.03|20.05|19.97|13
1624277400000|2021-06-21 12:10:00|20.1|20.02|20.15|20.07|20.2|20.12|20.08|20|77
1624277700000|2021-06-21 12:15:00|20.11|20.03|20.15|20.07|20.15|20.07|20.06|19.98|219
1624278000000|2021-06-21 12:20:00|20.13|20.05|20.2|20.12|20.2|20.12|20.11|20.03|110
1624278300000|2021-06-21 12:25:00|20.18|20.1|20.25|20.17|20.25|20.17|20.18|20.1|28
1624278600000|2021-06-21 12:30:00|20.22|20.14|20.2|20.12|20.25|20.17|20.18|20.1|17
1624278900000|2021-06-21 12:35:00|20.18|20.1|20.2|20.12|20.2|20.12|20.16|20.08|1
1624279200000|2021-06-21 12:40:00|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|46
1624279500000|2021-06-21 12:45:00|20.24|20.16|20.25|20.17|20.25|20.17|20.2|20.12|268
1624279800000|2021-06-21 12:50:00|20.24|20.16|20.2|20.12|20.25|20.17|20.19|20.11|151
1624280100000|2021-06-21 12:55:00|20.19|20.11|20.17|20.09|20.2|20.12|20.15|20.07|34
1624280400000|2021-06-21 13:00:00|20.15|20.07|20.15|20.07|20.2|20.12|20.15|20.07|27
1624280700000|2021-06-21 13:05:00|20.16|20.08|20.2|20.12|20.2|20.12|20.15|20.07|88
1624281000000|2021-06-21 13:10:00|20.15|20.07|20.2|20.12|20.2|20.12|20.15|20.07|229
1624281300000|2021-06-21 13:15:00|20.22|20.14|20.2|20.12|20.25|20.17|20.2|20.12|249
1624281600000|2021-06-21 13:20:00|||||||||64
1624281900000|2021-06-21 13:25:00|20.22|20.14|20.15|20.07|20.24|20.16|20.15|20.07|270
1624282200000|2021-06-21 13:30:00|20.16|20.08|20.45|20.37|20.45|20.37|20.1|20.02|1286
1624282500000|2021-06-21 13:35:00|20.4|20.32|20.3|20.22|20.45|20.37|20.29|20.21|595
1624282800000|2021-06-21 13:40:00|20.25|20.17|20.21|20.13|20.35|20.27|20.2|20.12|619
1624283100000|2021-06-21 13:45:00|20.23|20.15|20.2|20.12|20.35|20.27|20.15|20.07|501
1624283400000|2021-06-21 13:50:00|20.22|20.14|20.05|19.97|20.25|20.17|20.03|19.95|453
1624283700000|2021-06-21 13:55:00|20.03|19.95|20.2|20.12|20.2|20.12|20|19.92|499
1624284000000|2021-06-21 14:00:00|20.16|20.08|20.1|20.02|20.2|20.12|20.1|20.02|232
1624284300000|2021-06-21 14:05:00|20.08|20|20.01|19.93|20.1|20.02|20.01|19.93|164
1624284600000|2021-06-21 14:10:00|20.05|19.97|20.1|20.02|20.13|20.05|20.01|19.93|262
1624284900000|2021-06-21 14:15:00|20.08|20|20.1|20.02|20.1|20.02|20|19.92|183
1624285200000|2021-06-21 14:20:00|20.07|19.99|20.05|19.97|20.1|20.02|20|19.92|348
1624285500000|2021-06-21 14:25:00|20.03|19.95|19.81|19.73|20.03|19.95|19.76|19.68|476
1624285800000|2021-06-21 14:30:00|19.79|19.71|19.76|19.68|19.79|19.71|19.76|19.68|59
1624286100000|2021-06-21 14:35:00|19.74|19.66|19.74|19.66|19.77|19.69|19.71|19.63|103
1624286400000|2021-06-21 14:40:00|19.72|19.64|19.81|19.73|19.81|19.73|19.72|19.64|222
1624286700000|2021-06-21 14:45:00|19.79|19.71|19.78|19.7|19.81|19.73|19.76|19.68|256
1624287000000|2021-06-21 14:50:00|19.76|19.68|19.72|19.64|19.76|19.68|19.67|19.59|112
1624287300000|2021-06-21 14:55:00|19.71|19.63|19.71|19.63|19.72|19.64|19.67|19.59|66
1624287600000|2021-06-21 15:00:00|19.69|19.61|19.71|19.63|19.71|19.63|19.66|19.58|583
1624287900000|2021-06-21 15:05:00|19.67|19.59|19.76|19.68|19.76|19.68|19.66|19.58|270
1624288200000|2021-06-21 15:10:00|19.72|19.64|19.8|19.72|19.8|19.72|19.71|19.63|564
1624288500000|2021-06-21 15:15:00|19.78|19.7|19.76|19.68|19.8|19.72|19.75|19.67|1471
1624288800000|2021-06-21 15:20:00|19.77|19.69|19.76|19.68|19.81|19.73|19.72|19.64|623
1624289100000|2021-06-21 15:25:00|19.77|19.69|19.76|19.68|19.77|19.69|19.71|19.63|922
1624289400000|2021-06-21 15:30:00|19.72|19.64|19.76|19.68|19.76|19.68|19.71|19.63|325
1624289700000|2021-06-21 15:35:00|19.72|19.64|19.71|19.63|19.76|19.68|19.67|19.59|83
1624290000000|2021-06-21 15:40:00|19.69|19.61|19.66|19.58|19.76|19.68|19.66|19.58|116
1624290300000|2021-06-21 15:45:00|19.67|19.59|19.62|19.54|19.69|19.61|19.62|19.54|78
1624290600000|2021-06-21 15:50:00|19.66|19.58|19.67|19.59|19.71|19.63|19.62|19.54|224
1624290900000|2021-06-21 15:55:00|19.63|19.55|19.62|19.54|19.67|19.59|19.58|19.5|184
1624291200000|2021-06-21 16:00:00|19.58|19.5|19.62|19.54|19.67|19.59|19.57|19.49|6
1624291500000|2021-06-21 16:05:00|19.64|19.56|19.72|19.64|19.72|19.64|19.62|19.54|1
1624291800000|2021-06-21 16:10:00|19.7|19.62|19.72|19.64|19.77|19.69|19.7|19.62|16
1624292100000|2021-06-21 16:15:00|19.71|19.63|19.72|19.64|19.74|19.66|19.67|19.59|8
1624292400000|2021-06-21 16:20:00|19.7|19.62|19.74|19.66|19.77|19.69|19.7|19.62|0
1624292700000|2021-06-21 16:25:00|19.76|19.68|19.67|19.59|19.77|19.69|19.63|19.55|19
1624293000000|2021-06-21 16:30:00|19.69|19.61|19.71|19.63|19.72|19.64|19.67|19.59|1
1624293300000|2021-06-21 16:35:00|19.72|19.64|19.72|19.64|19.72|19.64|19.69|19.61|17
1624293600000|2021-06-21 16:40:00|19.68|19.6|19.72|19.64|19.72|19.64|19.68|19.6|15
1624293900000|2021-06-21 16:45:00|19.71|19.63|19.73|19.65|19.73|19.65|19.67|19.59|17
1624294200000|2021-06-21 16:50:00|19.71|19.63|19.73|19.65|19.73|19.65|19.7|19.62|7
1624294500000|2021-06-21 16:55:00|19.72|19.64|19.7|19.62|19.73|19.65|19.68|19.6|6
1624294800000|2021-06-21 17:00:00|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|0
1624295100000|2021-06-21 17:05:00|19.68|19.6|19.68|19.6|19.7|19.62|19.68|19.6|0
1624295400000|2021-06-21 17:10:00|19.7|19.62|19.65|19.57|19.7|19.62|19.65|19.57|0
1624295700000|2021-06-21 17:15:00|19.66|19.58|19.63|19.55|19.68|19.6|19.63|19.55|0
1624296000000|2021-06-21 17:20:00|19.65|19.57|19.65|19.57|19.65|19.57|19.63|19.55|0
1624296300000|2021-06-21 17:25:00|19.63|19.55|19.63|19.55|19.68|19.6|19.63|19.55|6
1624296600000|2021-06-21 17:30:00|19.59|19.51|19.58|19.5|19.63|19.55|19.58|19.5|33
1624296900000|2021-06-21 17:35:00|19.61|19.53|19.58|19.5|19.63|19.55|19.58|19.5|1
1624297200000|2021-06-21 17:40:00|19.53|19.45|19.48|19.4|19.53|19.45|19.39|19.31|385
1624297500000|2021-06-21 17:45:00|19.44|19.36|19.36|19.28|19.44|19.36|19.34|19.26|15
1624297800000|2021-06-21 17:50:00|19.34|19.26|19.39|19.31|19.39|19.31|19.34|19.26|18
1624298100000|2021-06-21 17:55:00|19.41|19.33|19.52|19.44|19.52|19.44|19.41|19.33|136
1624298400000|2021-06-21 18:00:00|19.48|19.4|19.56|19.48|19.58|19.5|19.45|19.37|69
1624298700000|2021-06-21 18:05:00|19.54|19.46|19.54|19.46|19.56|19.48|19.5|19.42|72
1624299000000|2021-06-21 18:10:00|||||||||40
1624299300000|2021-06-21 18:15:00|19.5|19.42|19.54|19.46|19.54|19.46|19.5|19.42|68
1624299900000|2021-06-21 18:25:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|3
1624300200000|2021-06-21 18:30:00|19.6|19.52|19.63|19.55|19.63|19.55|19.58|19.5|2
1624300500000|2021-06-21 18:35:00|19.59|19.51|19.63|19.55|19.63|19.55|19.58|19.5|6
1624300800000|2021-06-21 18:40:00|19.59|19.51|19.54|19.46|19.59|19.51|19.54|19.46|1
1624301100000|2021-06-21 18:45:00|19.56|19.48|19.61|19.53|19.63|19.55|19.54|19.46|0
1624301400000|2021-06-21 18:50:00|19.59|19.51|19.54|19.46|19.61|19.53|19.54|19.46|1
1624301700000|2021-06-21 18:55:00|19.56|19.48|19.57|19.49|19.61|19.53|19.54|19.46|1
1624302000000|2021-06-21 19:00:00|19.55|19.47|19.54|19.46|19.57|19.49|19.46|19.38|41
1624302300000|2021-06-21 19:05:00|||||||||8
1624302600000|2021-06-21 19:10:00|19.56|19.48|19.61|19.53|19.61|19.53|19.54|19.46|0
1624302900000|2021-06-21 19:15:00|19.59|19.51|19.57|19.49|19.61|19.53|19.54|19.46|2
1624303200000|2021-06-21 19:20:00|19.55|19.47|19.65|19.57|19.65|19.57|19.54|19.46|1
1624303500000|2021-06-21 19:25:00|19.64|19.56|19.54|19.46|19.64|19.56|19.53|19.45|6
1624303800000|2021-06-21 19:30:00|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|0
1624304100000|2021-06-21 19:35:00|19.56|19.48|19.6|19.52|19.6|19.52|19.56|19.48|3
1624304400000|2021-06-21 19:40:00|19.58|19.5|19.65|19.57|19.67|19.59|19.58|19.5|14
1624304700000|2021-06-21 19:45:00|19.63|19.55|19.65|19.57|19.69|19.61|19.58|19.5|13
1624305000000|2021-06-21 19:50:00|19.63|19.55|19.68|19.6|19.72|19.64|19.63|19.55|95
1624305300000|2021-06-21 19:55:00|19.72|19.64|19.85|19.6|19.89|19.66|19.63|19.55|168
1624320900000|2021-06-22 00:15:00|19.9|19.65|19.89|19.59|19.9|19.65|19.88|19.59|0
1624321200000|2021-06-22 00:20:00|19.84|19.63|19.88|19.63|19.91|19.66|19.84|19.63|0
1624321500000|2021-06-22 00:25:00|19.89|19.64|19.89|19.59|19.89|19.64|19.84|19.59|0
1624321800000|2021-06-22 00:30:00|19.84|19.54|19.84|19.54|19.88|19.59|19.84|19.54|0
1624322100000|2021-06-22 00:35:00|19.86|19.56|19.88|19.58|19.88|19.58|19.84|19.54|0
1624322400000|2021-06-22 00:40:00|19.86|19.56|19.88|19.58|19.89|19.59|19.86|19.56|0
1624322700000|2021-06-22 00:45:00|19.89|19.59|19.89|19.59|19.89|19.63|19.88|19.58|0
1624323300000|2021-06-22 00:55:00|19.88|19.63|19.88|19.63|19.91|19.63|19.88|19.59|0
1624323600000|2021-06-22 01:00:00|19.89|19.59|19.89|19.64|19.89|19.64|19.88|19.59|0
1624323900000|2021-06-22 01:05:00|19.9|19.65|19.9|19.6|19.9|19.65|19.85|19.6|0
1624324200000|2021-06-22 01:10:00|19.85|19.65|19.9|19.6|19.9|19.65|19.85|19.6|0
1624324800000|2021-06-22 01:20:00||19.65||19.65||19.65||19.65|0
1624325100000|2021-06-22 01:25:00|19.92|19.67|19.92|19.67|19.92|19.67|19.92|19.67|0
1624325400000|2021-06-22 01:30:00|19.81|19.73|19.92|19.67|19.92|19.73|19.81|19.67|0
1624325700000|2021-06-22 01:35:00|19.81|19.73|19.81|19.73|19.92|19.73|19.81|19.67|0
1624326000000|2021-06-22 01:40:00|19.92|19.67|19.81|19.73|19.92|19.73|19.81|19.67|0
1624326300000|2021-06-22 01:45:00|19.92|19.67|19.92|19.67|19.92|19.75|19.81|19.67|0
1624326600000|2021-06-22 01:50:00|19.86|19.78|19.92|19.67|19.92|19.78|19.86|19.67|0
1624326900000|2021-06-22 01:55:00|19.91|19.66|19.91|19.66|19.91|19.66|19.91|19.66|0
1624327200000|2021-06-22 02:00:00|19.8|19.72|19.91|19.66|19.91|19.72|19.8|19.65|0
1624328100000|2021-06-22 02:15:00|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1624328400000|2021-06-22 02:20:00|19.9|19.65|19.79|19.71|19.9|19.72|19.79|19.65|0
1624329300000|2021-06-22 02:35:00|19.9|19.65|19.79|19.71|19.9|19.72|19.79|19.65|0
1624329600000|2021-06-22 02:40:00|19.9|19.65|19.79|19.71|19.9|19.71|19.79|19.65|0
1624329900000|2021-06-22 02:45:00|19.9|19.65|19.79|19.71|19.9|19.72|19.79|19.65|0
1624330200000|2021-06-22 02:50:00|19.9|19.65|19.9|19.65|19.9|19.72|19.79|19.65|0
1624330500000|2021-06-22 02:55:00|19.79|19.71|19.9|19.65|19.9|19.71|19.79|19.65|0
1624330800000|2021-06-22 03:00:00|19.79|19.71|19.79|19.71|19.9|19.74|19.79|19.65|0
1624331100000|2021-06-22 03:05:00|19.9|19.65|19.79|19.71|19.9|19.74|19.79|19.65|0
1624331700000|2021-06-22 03:15:00|19.9|19.65|19.79|19.71|19.9|19.72|19.79|19.65|0
1624332000000|2021-06-22 03:20:00|19.9|19.65|19.9|19.65|19.9|19.74|19.79|19.65|0
1624332300000|2021-06-22 03:25:00|19.79|19.71|19.9|19.65|19.9|19.72|19.79|19.65|0
1624332600000|2021-06-22 03:30:00|19.79|19.71|19.9|19.65|19.9|19.71|19.79|19.65|0
1624332900000|2021-06-22 03:35:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1624333500000|2021-06-22 03:45:00|19.9|19.65|19.79|19.71|19.9|19.72|19.79|19.64|0
1624334100000|2021-06-22 03:55:00|19.9|19.65|19.79|19.71|19.9|19.71|19.79|19.62|0
1624334400000|2021-06-22 04:00:00|19.9|19.65|19.79|19.71|19.9|19.71|19.79|19.64|0
1624334700000|2021-06-22 04:05:00|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1624335900000|2021-06-22 04:25:00|19.79|19.71|19.9|19.65|19.9|19.71|19.79|19.65|0
1624336800000|2021-06-22 04:40:00|19.8|19.72|19.79|19.71|19.9|19.72|19.79|19.65|0
1624337100000|2021-06-22 04:45:00|19.9|19.65|19.75|19.5|19.9|19.71|19.69|19.5|2
1624337400000|2021-06-22 04:50:00|19.8|19.54|19.82|19.52|19.84|19.54|19.8|19.52|0
1624337700000|2021-06-22 04:55:00|19.83|19.53|19.81|19.51|19.83|19.53|19.81|19.51|0
1624338000000|2021-06-22 05:00:00|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1624338300000|2021-06-22 05:05:00||19.5||19.55||19.55||19.5|0
1624338600000|2021-06-22 05:10:00|19.82|19.57|19.8|19.55|19.82|19.57|19.78|19.53|0
1624339500000|2021-06-22 05:25:00|19.82|19.57|19.83|19.58|19.83|19.58|19.82|19.57|0
1624339800000|2021-06-22 05:30:00|19.82|19.57|19.8|19.55|19.82|19.57|19.8|19.55|0
1624340100000|2021-06-22 05:35:00|19.82|19.57|19.8|19.55|19.83|19.58|19.76|19.5|0
1624340400000|2021-06-22 05:40:00|19.82|19.57|19.8|19.55|19.82|19.57|19.75|19.5|0
1624340700000|2021-06-22 05:45:00|19.78|19.53|19.8|19.55|19.8|19.55|19.76|19.5|0
1624341000000|2021-06-22 05:50:00||19.5||19.55||19.55||19.5|1
1624341300000|2021-06-22 05:55:00|19.82|19.57|19.8|19.55|19.82|19.57|19.8|19.55|0
1624341600000|2021-06-22 06:00:00|19.78|19.53|19.82|19.57|19.83|19.58|19.78|19.53|0
1624341900000|2021-06-22 06:05:00|19.78|19.53|19.82|19.57|19.82|19.57|19.78|19.53|7
1624342200000|2021-06-22 06:10:00|19.76|19.68|19.83|19.58|19.83|19.68|19.76|19.57|10
1624342500000|2021-06-22 06:15:00|19.76|19.68|19.62|19.54|19.79|19.71|19.62|19.54|17
1624342800000|2021-06-22 06:20:00|19.61|19.53|19.61|19.53|19.61|19.53|19.59|19.51|1
1624343100000|2021-06-22 06:25:00|19.59|19.51|19.68|19.6|19.68|19.6|19.59|19.51|8
1624343400000|2021-06-22 06:30:00|19.7|19.62|19.71|19.63|19.73|19.65|19.68|19.6|0
1624343700000|2021-06-22 06:35:00|19.73|19.65|19.76|19.68|19.76|19.68|19.71|19.63|0
1624344000000|2021-06-22 06:40:00|19.74|19.66|19.69|19.61|19.74|19.66|19.69|19.61|23
1624344300000|2021-06-22 06:45:00|19.71|19.63|19.69|19.61|19.74|19.66|19.69|19.61|21
1624344600000|2021-06-22 06:50:00|19.71|19.63|19.69|19.61|19.71|19.63|19.65|19.57|38
1624344900000|2021-06-22 06:55:00|19.65|19.57|19.67|19.59|19.69|19.61|19.65|19.57|14
1624345200000|2021-06-22 07:00:00|19.65|19.57|19.76|19.68|19.76|19.68|19.65|19.57|130
1624345500000|2021-06-22 07:05:00|19.78|19.7|19.89|19.81|19.94|19.86|19.78|19.7|307
1624345800000|2021-06-22 07:10:00|19.93|19.85|19.97|19.89|19.98|19.9|19.88|19.8|67
1624346100000|2021-06-22 07:15:00|19.98|19.9|19.83|19.75|20.02|19.94|19.83|19.75|867
1624346400000|2021-06-22 07:20:00|19.85|19.77|19.81|19.73|19.92|19.84|19.79|19.71|78
1624346700000|2021-06-22 07:25:00|19.79|19.71|19.78|19.7|19.83|19.75|19.78|19.7|37
1624347000000|2021-06-22 07:30:00|19.79|19.71|19.73|19.65|19.83|19.75|19.69|19.61|218
1624347300000|2021-06-22 07:35:00|19.74|19.66|19.76|19.68|19.78|19.7|19.73|19.65|60
1624347600000|2021-06-22 07:40:00|19.78|19.7|19.78|19.7|19.83|19.75|19.78|19.7|59
1624347900000|2021-06-22 07:45:00|19.79|19.71|19.83|19.75|19.87|19.79|19.79|19.71|83
1624348200000|2021-06-22 07:50:00|19.87|19.79|19.94|19.86|19.97|19.89|19.83|19.75|77
1624348500000|2021-06-22 07:55:00|19.92|19.84|19.97|19.89|20.02|19.94|19.92|19.84|197
1624348800000|2021-06-22 08:00:00|19.96|19.88|19.85|19.77|19.97|19.89|19.83|19.75|40
1624349100000|2021-06-22 08:05:00|19.83|19.75|19.87|19.79|19.92|19.84|19.82|19.74|23
1624349400000|2021-06-22 08:10:00|19.88|19.8|19.88|19.8|19.9|19.82|19.83|19.75|23
1624349700000|2021-06-22 08:15:00|19.9|19.82|19.88|19.8|19.97|19.89|19.87|19.79|27
1624350000000|2021-06-22 08:20:00|19.9|19.82|19.87|19.79|19.92|19.84|19.87|19.79|2
1624350300000|2021-06-22 08:25:00|19.88|19.8|19.92|19.84|19.93|19.85|19.87|19.79|56
1624350600000|2021-06-22 08:30:00|19.93|19.85|19.95|19.87|19.97|19.89|19.92|19.84|14
1624350900000|2021-06-22 08:35:00|19.93|19.85|19.97|19.89|20.02|19.94|19.93|19.85|63
1624351200000|2021-06-22 08:40:00|19.98|19.9|19.97|19.89|20|19.92|19.97|19.89|0
1624351500000|2021-06-22 08:45:00|20.02|19.94|19.92|19.84|20.02|19.94|19.92|19.84|45
1624351800000|2021-06-22 08:50:00|19.93|19.85|19.92|19.84|19.97|19.89|19.92|19.84|20
1624352100000|2021-06-22 08:55:00|19.91|19.83|19.9|19.82|19.94|19.86|19.89|19.81|30
1624352400000|2021-06-22 09:00:00|19.88|19.8|19.82|19.74|19.88|19.8|19.82|19.74|41
1624352700000|2021-06-22 09:05:00|19.83|19.75|19.84|19.76|19.87|19.79|19.82|19.74|2
1624353000000|2021-06-22 09:10:00|19.82|19.74|19.79|19.71|19.84|19.76|19.79|19.71|19
1624353300000|2021-06-22 09:15:00|19.8|19.72|19.83|19.75|19.83|19.75|19.8|19.72|1
1624353600000|2021-06-22 09:20:00|19.85|19.77|19.84|19.76|19.87|19.79|19.82|19.74|7
1624353900000|2021-06-22 09:25:00|19.86|19.78|19.84|19.76|19.87|19.79|19.84|19.76|10
1624354200000|2021-06-22 09:30:00|19.82|19.74|19.84|19.76|19.88|19.8|19.79|19.71|41
1624354500000|2021-06-22 09:35:00|19.86|19.78|19.96|19.88|19.96|19.88|19.86|19.78|40
1624354800000|2021-06-22 09:40:00|19.98|19.9|19.89|19.81|19.99|19.91|19.89|19.81|24
1624355100000|2021-06-22 09:45:00|19.91|19.83|19.86|19.78|19.94|19.86|19.86|19.78|5
1624355400000|2021-06-22 09:50:00|19.84|19.76|19.88|19.8|19.89|19.81|19.82|19.74|15
1624355700000|2021-06-22 09:55:00|19.86|19.78|19.88|19.8|19.89|19.81|19.86|19.78|1
1624356000000|2021-06-22 10:00:00|19.89|19.81|19.77|19.69|19.93|19.85|19.77|19.69|77
1624356300000|2021-06-22 10:05:00|19.79|19.71|19.72|19.64|19.79|19.71|19.72|19.64|12
1624356600000|2021-06-22 10:10:00|19.74|19.66|19.77|19.69|19.79|19.71|19.74|19.66|16
1624356900000|2021-06-22 10:15:00|19.79|19.71|19.85|19.77|19.85|19.77|19.77|19.69|18
1624357200000|2021-06-22 10:20:00|19.89|19.81|19.89|19.81|19.89|19.81|19.84|19.76|29
1624357500000|2021-06-22 10:25:00|19.86|19.78|19.84|19.76|19.89|19.81|19.82|19.74|31
1624357800000|2021-06-22 10:30:00|19.82|19.74|19.84|19.76|19.84|19.76|19.79|19.71|9
1624358100000|2021-06-22 10:35:00|19.82|19.74|19.77|19.69|19.82|19.74|19.75|19.67|18
1624358400000|2021-06-22 10:40:00|19.79|19.71|19.75|19.67|19.79|19.71|19.75|19.67|10
1624358700000|2021-06-22 10:45:00|19.73|19.65|19.7|19.62|19.73|19.65|19.7|19.62|10
1624359000000|2021-06-22 10:50:00|19.72|19.64|19.75|19.67|19.75|19.67|19.72|19.64|47
1624359300000|2021-06-22 10:55:00|19.73|19.65|19.7|19.62|19.75|19.67|19.65|19.57|31
1624359600000|2021-06-22 11:00:00|19.68|19.6|19.65|19.57|19.7|19.62|19.65|19.57|11
1624359900000|2021-06-22 11:05:00|19.63|19.55|19.61|19.53|19.63|19.55|19.58|19.5|67
1624360200000|2021-06-22 11:10:00|19.65|19.57|19.61|19.53|19.65|19.57|19.6|19.52|15
1624360500000|2021-06-22 11:15:00|19.65|19.57|19.63|19.55|19.65|19.57|19.61|19.53|6
1624360800000|2021-06-22 11:20:00|19.65|19.57|19.6|19.52|19.65|19.57|19.56|19.48|33
1624361100000|2021-06-22 11:25:00|19.58|19.5|19.56|19.48|19.61|19.53|19.56|19.48|3
1624361400000|2021-06-22 11:30:00|19.51|19.43|19.6|19.52|19.61|19.53|19.51|19.43|152
1624361700000|2021-06-22 11:35:00|19.61|19.53|19.61|19.53|19.61|19.53|19.58|19.5|38
1624362000000|2021-06-22 11:40:00|19.6|19.52|19.6|19.52|19.61|19.53|19.56|19.48|14
1624362300000|2021-06-22 11:45:00|19.58|19.5|19.65|19.57|19.67|19.59|19.56|19.48|32
1624362600000|2021-06-22 11:50:00|19.67|19.59|19.6|19.52|19.67|19.59|19.56|19.48|14
1624362900000|2021-06-22 11:55:00|19.58|19.5|19.58|19.5|19.61|19.53|19.56|19.48|8
1624363200000|2021-06-22 12:00:00|19.6|19.52|19.61|19.53|19.61|19.53|19.56|19.48|8
1624363500000|2021-06-22 12:05:00|19.6|19.52|19.61|19.53|19.61|19.53|19.56|19.48|25
1624363800000|2021-06-22 12:10:00|19.6|19.52|19.56|19.48|19.6|19.52|19.55|19.47|6
1624364100000|2021-06-22 12:15:00|19.55|19.47|19.6|19.52|19.6|19.52|19.51|19.43|40
1624364400000|2021-06-22 12:20:00|19.58|19.5|19.55|19.47|19.58|19.5|19.51|19.43|31
1624364700000|2021-06-22 12:25:00|19.56|19.48|19.65|19.57|19.65|19.57|19.56|19.48|7
1624365000000|2021-06-22 12:30:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|13
1624365300000|2021-06-22 12:35:00|19.61|19.53|19.65|19.57|19.65|19.57|19.61|19.53|21
1624365600000|2021-06-22 12:40:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|42
1624365900000|2021-06-22 12:45:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|60
1624366200000|2021-06-22 12:50:00|19.8|19.72|19.8|19.72|19.89|19.81|19.8|19.72|644
1624366500000|2021-06-22 12:55:00|19.81|19.73|19.75|19.67|19.85|19.77|19.75|19.67|246
1624366800000|2021-06-22 13:00:00|19.76|19.68|19.71|19.63|19.8|19.72|19.71|19.63|349
1624367100000|2021-06-22 13:05:00|19.7|19.62|19.62|19.54|19.71|19.63|19.6|19.52|606
1624367400000|2021-06-22 13:10:00|19.61|19.53|19.62|19.54|19.65|19.57|19.6|19.52|203
1624367700000|2021-06-22 13:15:00|19.63|19.55|19.61|19.53|19.65|19.57|19.55|19.47|251
1624368000000|2021-06-22 13:20:00|19.59|19.51|19.63|19.55|19.63|19.55|19.59|19.51|75
1624368300000|2021-06-22 13:25:00|19.61|19.53|19.7|19.62|19.71|19.63|19.61|19.53|27
1624368600000|2021-06-22 13:30:00|19.68|19.6|19.61|19.53|19.75|19.67|19.61|19.53|341
1624368900000|2021-06-22 13:35:00|19.64|19.56|19.66|19.58|19.71|19.63|19.61|19.53|66
1624369200000|2021-06-22 13:40:00|19.7|19.62|19.66|19.58|19.71|19.63|19.61|19.53|79
1624369500000|2021-06-22 13:45:00|19.65|19.57|19.61|19.53|19.66|19.58|19.49|19.41|994
1624369800000|2021-06-22 13:50:00|19.59|19.51|19.71|19.63|19.75|19.67|19.56|19.48|462
1624370100000|2021-06-22 13:55:00|19.7|19.62|19.7|19.62|19.71|19.63|19.63|19.55|297
1624370400000|2021-06-22 14:00:00|19.68|19.6|19.66|19.58|19.75|19.67|19.65|19.57|336
1624370700000|2021-06-22 14:05:00|19.65|19.57|19.6|19.52|19.65|19.57|19.51|19.43|274
1624371000000|2021-06-22 14:10:00|19.58|19.5|19.51|19.43|19.61|19.53|19.51|19.43|48
1624371300000|2021-06-22 14:15:00|19.49|19.41|19.46|19.38|19.55|19.47|19.46|19.38|407
1624371600000|2021-06-22 14:20:00|19.44|19.36|19.41|19.33|19.46|19.38|19.39|19.31|109
1624371900000|2021-06-22 14:25:00|19.44|19.36|19.36|19.28|19.46|19.38|19.36|19.28|95
1624372200000|2021-06-22 14:30:00|19.34|19.26|19.27|19.19|19.36|19.28|19.26|19.18|516
1624372500000|2021-06-22 14:35:00|19.31|19.23|19.24|19.16|19.31|19.23|19.24|19.16|390
1624372800000|2021-06-22 14:40:00|19.26|19.18|19.27|19.19|19.27|19.19|19.22|19.14|46
1624373100000|2021-06-22 14:45:00|19.25|19.17|19.21|19.13|19.27|19.19|19.21|19.13|400
1624373400000|2021-06-22 14:50:00|19.22|19.14|19.22|19.14|19.26|19.18|19.21|19.13|138
1624373700000|2021-06-22 14:55:00|19.24|19.16|19.22|19.14|19.26|19.18|19.21|19.13|35
1624374000000|2021-06-22 15:00:00|19.21|19.13|19.22|19.14|19.22|19.14|19.17|19.09|89
1624374300000|2021-06-22 15:05:00|19.17|19.09|19.17|19.09|19.22|19.14|19.17|19.09|250
1624374600000|2021-06-22 15:10:00|19.13|19.05|19.07|18.99|19.13|19.05|19.05|18.97|236
1624374900000|2021-06-22 15:15:00|19.06|18.98|19.08|19|19.08|19|19|18.92|437
1624375200000|2021-06-22 15:20:00|19.06|18.98|19.04|18.96|19.06|18.98|19|18.92|384
1624375500000|2021-06-22 15:25:00|19|18.92|19|18.92|19.04|18.96|18.95|18.87|916
1624375800000|2021-06-22 15:30:00|18.99|18.91|19.02|18.94|19.04|18.96|18.97|18.89|658
1624376100000|2021-06-22 15:35:00|19.03|18.95|19.16|19.08|19.17|19.09|19.03|18.95|105
1624376400000|2021-06-22 15:40:00|19.14|19.06|19.11|19.03|19.16|19.08|19.09|19.01|115
1624376700000|2021-06-22 15:45:00|19.07|18.99|19.07|18.99|19.12|19.04|19.03|18.95|11
1624377000000|2021-06-22 15:50:00|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|30
1624377300000|2021-06-22 15:55:00|19.13|19.05|19.16|19.08|19.17|19.09|19.12|19.04|84
1624377600000|2021-06-22 16:00:00|19.12|19.04|19.02|18.94|19.12|19.04|19.02|18.94|10
1624377900000|2021-06-22 16:05:00|19.06|18.98|18.97|18.89|19.06|18.98|18.97|18.89|26
1624378200000|2021-06-22 16:10:00|18.99|18.91|18.98|18.9|18.99|18.91|18.97|18.89|0
1624378500000|2021-06-22 16:15:00|19|18.92|18.98|18.9|19.02|18.94|18.98|18.9|0
1624378800000|2021-06-22 16:20:00|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|3
1624379100000|2021-06-22 16:25:00|18.98|18.9|18.93|18.85|18.98|18.9|18.93|18.85|35
1624379400000|2021-06-22 16:30:00|18.95|18.87|18.99|18.91|19.02|18.94|18.93|18.85|31
1624379700000|2021-06-22 16:35:00|18.98|18.9|18.99|18.91|19.01|18.93|18.98|18.9|0
1624380000000|2021-06-22 16:40:00|19.01|18.93|18.98|18.9|19.01|18.93|18.98|18.9|0
1624380300000|2021-06-22 16:45:00|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1624380600000|2021-06-22 16:50:00|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1624380900000|2021-06-22 16:55:00|18.99|18.91|18.99|18.91|18.99|18.91|18.97|18.89|0
1624381200000|2021-06-22 17:00:00|18.97|18.89|18.97|18.89|18.99|18.91|18.97|18.89|0
1624381500000|2021-06-22 17:05:00|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|2
1624381800000|2021-06-22 17:10:00|18.96|18.88|18.97|18.89|18.97|18.89|18.93|18.85|1
1624382100000|2021-06-22 17:15:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|5
1624382400000|2021-06-22 17:20:00|19|18.92|18.97|18.89|19|18.92|18.97|18.89|9
1624382700000|2021-06-22 17:25:00|18.95|18.87|18.99|18.91|18.99|18.91|18.93|18.85|3
1624383000000|2021-06-22 17:30:00|19.01|18.93|19.02|18.94|19.02|18.94|18.97|18.89|0
1624383300000|2021-06-22 17:35:00|18.99|18.91|18.99|18.91|19.02|18.94|18.99|18.91|0
1624383600000|2021-06-22 17:40:00|19.02|18.94|18.97|18.89|19.02|18.94|18.97|18.89|0
1624383900000|2021-06-22 17:45:00|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1624384500000|2021-06-22 17:55:00|19.02|18.94|18.98|18.9|19.02|18.94|18.98|18.9|9
1624384800000|2021-06-22 18:00:00|19|18.92|19.02|18.94|19.03|18.95|19|18.92|2
1624385700000|2021-06-22 18:15:00|18.98|18.9|18.97|18.89|18.98|18.9|18.93|18.85|63
1624386000000|2021-06-22 18:20:00|||||||||2
1624386300000|2021-06-22 18:25:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|15
1624386600000|2021-06-22 18:30:00|18.97|18.89|18.93|18.85|18.97|18.89|18.93|18.85|7
1624386900000|2021-06-22 18:35:00|18.97|18.89|18.93|18.85|18.97|18.89|18.93|18.85|5
1624387200000|2021-06-22 18:40:00|18.95|18.87|18.97|18.89|18.97|18.89|18.93|18.85|3
1624387500000|2021-06-22 18:45:00|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|1
1624387800000|2021-06-22 18:50:00|18.93|18.85|18.88|18.8|18.93|18.85|18.88|18.8|9
1624388100000|2021-06-22 18:55:00|18.9|18.82|18.92|18.84|18.93|18.85|18.87|18.79|49
1624388400000|2021-06-22 19:00:00|18.88|18.8|18.88|18.8|18.88|18.8|18.83|18.75|125
1624388700000|2021-06-22 19:05:00|18.86|18.78|18.83|18.75|18.86|18.78|18.79|18.71|71
1624389000000|2021-06-22 19:10:00|||||||||1
1624389300000|2021-06-22 19:15:00|||||||||1
1624389600000|2021-06-22 19:20:00|18.79|18.71|18.83|18.75|18.83|18.75|18.79|18.71|68
1624389900000|2021-06-22 19:25:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|7
1624390200000|2021-06-22 19:30:00|18.83|18.75|18.83|18.75|18.88|18.8|18.83|18.75|16
1624390800000|2021-06-22 19:40:00|18.79|18.71|18.83|18.75|18.88|18.8|18.79|18.71|104
1624391100000|2021-06-22 19:45:00|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|1
1624391400000|2021-06-22 19:50:00|18.85|18.77|18.83|18.75|18.87|18.79|18.83|18.75|17
1624391700000|2021-06-22 19:55:00|18.85|18.77|18.83|18.75|18.87|18.79|18.82|18.74|109
1624407300000|2021-06-23 00:15:00|18.76|18.68|18.78|18.48|18.79|18.68|18.74|18.48|9
1624407600000|2021-06-23 00:20:00|18.76|18.53|18.78|18.53|18.8|18.55|18.76|18.51|0
1624407900000|2021-06-23 00:25:00|18.83||18.83||18.83||18.83||11
1624408200000|2021-06-23 00:30:00|18.76|18.46|18.87|18.57|18.87|18.58|18.76|18.46|0
1624409100000|2021-06-23 00:45:00|18.85|18.55|18.81|18.51|18.85|18.55|18.81|18.51|0
1624409700000|2021-06-23 00:55:00|18.83|18.53|18.81|18.51|18.87|18.57|18.81|18.51|0
1624410300000|2021-06-23 01:05:00|18.79|18.49|18.77|18.47|18.81|18.51|18.77|18.47|0
1624410600000|2021-06-23 01:10:00|18.76|18.46|18.77|18.47|18.77|18.47|18.76|18.46|0
1624411200000|2021-06-23 01:20:00|18.76|18.46|18.76|18.46|18.77|18.47|18.76|18.46|0
1624411500000|2021-06-23 01:25:00|18.77|18.47|18.77|18.47|18.77|18.47|18.77|18.47|0
1624411800000|2021-06-23 01:30:00|18.76|18.46|18.76|18.46|18.77|18.47|18.76|18.46|0
1624412100000|2021-06-23 01:35:00|18.77|18.47|18.77|18.47|18.79|18.49|18.77|18.47|0
1624412400000|2021-06-23 01:40:00|18.76|18.46|18.77|18.47|18.77|18.47|18.76|18.46|0
1624412700000|2021-06-23 01:45:00|18.75|18.45|18.75|18.45|18.77|18.47|18.75|18.45|0
1624413000000|2021-06-23 01:50:00|18.77|18.47|18.75|18.45|18.77|18.47|18.75|18.45|1
1624413300000|2021-06-23 01:55:00|18.71|18.46|18.76|18.46|18.78|18.48|18.7|18.41|5
1624413600000|2021-06-23 02:00:00|18.71||18.76||18.76||18.71||0
1624413900000|2021-06-23 02:05:00|18.75|18.45|18.75|18.45|18.75|18.45|18.75|18.45|3
1624414200000|2021-06-23 02:10:00|18.77|18.47|18.78|18.48|18.78|18.48|18.75|18.45|0
1624414500000|2021-06-23 02:15:00|18.75|18.45|18.73|18.43|18.75|18.45|18.73|18.43|0
1624414800000|2021-06-23 02:20:00|18.75|18.45|18.73|18.43|18.75|18.45|18.73|18.43|0
1624415100000|2021-06-23 02:25:00|18.75|18.45|18.73|18.43|18.75|18.45|18.73|18.43|0
1624416000000|2021-06-23 02:40:00|18.75|18.45|18.73|18.43|18.75|18.45|18.73|18.43|0
1624420200000|2021-06-23 03:50:00|18.75|18.45|18.73|18.43|18.75|18.45|18.73|18.43|0
1624420500000|2021-06-23 03:55:00|18.75|18.45|18.75|18.45|18.75|18.45|18.75|18.45|0
1624420800000|2021-06-23 04:00:00|18.74|18.44|18.74|18.44|18.75|18.45|18.74|18.44|0
1624421100000|2021-06-23 04:05:00|18.75|18.45|18.74|18.44|18.75|18.45|18.74|18.44|0
1624422600000|2021-06-23 04:30:00|18.73|18.43|18.73|18.43|18.74|18.44|18.69|18.39|0
1624424100000|2021-06-23 04:55:00|18.74|18.44|18.76|18.46|18.76|18.46|18.74|18.44|0
1624424400000|2021-06-23 05:00:00|18.74|18.44|18.76|18.46|18.76|18.46|18.74|18.44|0
1624424700000|2021-06-23 05:05:00|18.74|18.44|18.74|18.44|18.76|18.46|18.74|18.44|0
1624425000000|2021-06-23 05:10:00|18.76|18.46|18.76|18.46|18.76|18.46|18.74|18.44|0
1624425600000|2021-06-23 05:20:00|18.75|18.45|18.76|18.46|18.76|18.46|18.75|18.45|0
1624426200000|2021-06-23 05:30:00|18.75|18.45|18.76|18.46|18.76|18.46|18.75|18.45|0
1624426500000|2021-06-23 05:35:00|18.75|18.51|18.76|18.46|18.76|18.51|18.75|18.45|0
1624427100000|2021-06-23 05:45:00|18.75|18.5|18.76|18.51|18.76|18.51|18.75|18.5|0
1624427700000|2021-06-23 05:55:00|18.74|18.49|18.71|18.41|18.74|18.49|18.71|18.41|0
1624428000000|2021-06-23 06:00:00|18.65|18.4|18.63|18.55|18.65|18.56|18.54|18.39|1
1624428300000|2021-06-23 06:05:00|18.65|18.57|18.7|18.62|18.7|18.62|18.63|18.55|29
1624428600000|2021-06-23 06:10:00|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|1
1624428900000|2021-06-23 06:15:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|6
1624429200000|2021-06-23 06:20:00|18.61|18.53|18.61|18.53|18.63|18.55|18.61|18.53|3
1624429500000|2021-06-23 06:25:00|18.59|18.51|18.59|18.51|18.61|18.53|18.59|18.51|1
1624429800000|2021-06-23 06:30:00|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|0
1624430100000|2021-06-23 06:35:00|18.61|18.53|18.53|18.45|18.61|18.53|18.51|18.43|63
1624430400000|2021-06-23 06:40:00|18.55|18.47|18.55|18.47|18.55|18.47|18.51|18.43|1
1624430700000|2021-06-23 06:45:00|18.57|18.49|18.56|18.48|18.6|18.52|18.55|18.47|6
1624431000000|2021-06-23 06:50:00|18.58|18.5|18.55|18.47|18.58|18.5|18.55|18.47|4
1624431300000|2021-06-23 06:55:00|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|0
1624431600000|2021-06-23 07:00:00|18.58|18.5|18.67|18.59|18.7|18.62|18.56|18.48|330
1624431900000|2021-06-23 07:05:00|18.69|18.61|18.65|18.57|18.69|18.61|18.65|18.57|166
1624432200000|2021-06-23 07:10:00|18.67|18.59|18.69|18.61|18.69|18.61|18.65|18.57|94
1624432500000|2021-06-23 07:15:00|18.71|18.63|18.64|18.56|18.79|18.71|18.6|18.52|273
1624432800000|2021-06-23 07:20:00|18.62|18.54|18.65|18.57|18.69|18.61|18.6|18.52|116
1624433100000|2021-06-23 07:25:00|18.67|18.59|18.75|18.67|18.79|18.71|18.65|18.57|212
1624433400000|2021-06-23 07:30:00|18.74|18.66|18.74|18.66|18.75|18.67|18.65|18.57|342
1624433700000|2021-06-23 07:35:00|18.79|18.71|18.84|18.76|18.89|18.81|18.77|18.69|211
1624434000000|2021-06-23 07:40:00|18.88|18.8|18.79|18.71|18.89|18.81|18.79|18.71|241
1624434300000|2021-06-23 07:45:00|18.81|18.73|18.74|18.66|18.83|18.75|18.74|18.66|906
1624434600000|2021-06-23 07:50:00|18.76|18.68|18.79|18.71|18.83|18.75|18.74|18.66|177
1624434900000|2021-06-23 07:55:00|18.81|18.73|18.79|18.71|18.84|18.76|18.79|18.71|6
1624435200000|2021-06-23 08:00:00|18.77|18.69|18.79|18.71|18.79|18.71|18.74|18.66|64
1624435500000|2021-06-23 08:05:00|18.8|18.72|18.74|18.66|18.81|18.73|18.74|18.66|57
1624435800000|2021-06-23 08:10:00|18.78|18.7|18.74|18.66|18.83|18.75|18.74|18.66|120
1624436100000|2021-06-23 08:15:00|18.77|18.69|18.69|18.61|18.79|18.71|18.69|18.61|71
1624436400000|2021-06-23 08:20:00|18.65|18.57|18.63|18.55|18.69|18.61|18.61|18.53|205
1624436700000|2021-06-23 08:25:00|18.59|18.51|18.68|18.6|18.69|18.61|18.59|18.51|118
1624437000000|2021-06-23 08:30:00|18.69|18.61|18.69|18.61|18.73|18.65|18.68|18.6|53
1624437300000|2021-06-23 08:35:00|18.68|18.6|18.68|18.6|18.72|18.64|18.68|18.6|3
1624437600000|2021-06-23 08:40:00|18.66|18.58|18.73|18.65|18.73|18.65|18.63|18.55|18
1624437900000|2021-06-23 08:45:00|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|5
1624438200000|2021-06-23 08:50:00|18.71|18.63|18.73|18.65|18.73|18.65|18.68|18.6|117
1624438500000|2021-06-23 08:55:00|18.74|18.66|18.73|18.65|18.78|18.7|18.73|18.65|28
1624438800000|2021-06-23 09:00:00|18.71|18.63|18.83|18.75|18.85|18.77|18.71|18.63|31
1624439100000|2021-06-23 09:05:00|18.85|18.77|18.88|18.8|18.92|18.84|18.85|18.77|99
1624439400000|2021-06-23 09:10:00|18.92|18.84|18.83|18.75|18.93|18.85|18.83|18.75|101
1624439700000|2021-06-23 09:15:00|18.84|18.76|18.84|18.76|18.88|18.8|18.83|18.75|223
1624440000000|2021-06-23 09:20:00|18.88|18.8|18.89|18.81|18.89|18.81|18.86|18.78|236
1624440300000|2021-06-23 09:25:00|18.87|18.79|18.84|18.76|18.89|18.81|18.84|18.76|7
1624440600000|2021-06-23 09:30:00|18.87|18.79|18.84|18.76|18.89|18.81|18.84|18.76|1
1624440900000|2021-06-23 09:35:00|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|46
1624441200000|2021-06-23 09:40:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|6
1624441800000|2021-06-23 09:50:00|18.75|18.67|18.79|18.71|18.79|18.71|18.75|18.67|7
1624442100000|2021-06-23 09:55:00|18.8|18.72|18.8|18.72|18.8|18.72|18.77|18.69|4
1624442400000|2021-06-23 10:00:00|18.83|18.75|18.85|18.77|18.86|18.78|18.83|18.75|89
1624442700000|2021-06-23 10:05:00|18.83|18.75|18.76|18.68|18.83|18.75|18.76|18.68|88
1624443000000|2021-06-23 10:10:00|18.75|18.67|18.75|18.67|18.75|18.67|18.73|18.65|155
1624443300000|2021-06-23 10:15:00|18.76|18.68|18.7|18.62|18.76|18.68|18.66|18.58|253
1624443600000|2021-06-23 10:20:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|20
1624443900000|2021-06-23 10:25:00|18.66|18.58|18.65|18.57|18.7|18.62|18.65|18.57|66
1624444200000|2021-06-23 10:30:00|18.66|18.58|18.7|18.62|18.7|18.62|18.66|18.58|78
1624444500000|2021-06-23 10:35:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|68
1624444800000|2021-06-23 10:40:00|||||||||4
1624445100000|2021-06-23 10:45:00|18.74|18.66|18.73|18.65|18.74|18.66|18.7|18.62|13
1624445400000|2021-06-23 10:50:00|18.75|18.67|18.78|18.7|18.78|18.7|18.75|18.67|24
1624445700000|2021-06-23 10:55:00|18.8|18.72|18.83|18.75|18.83|18.75|18.8|18.72|92
1624446000000|2021-06-23 11:00:00|18.84|18.76|18.88|18.8|18.88|18.8|18.84|18.76|187
1624446300000|2021-06-23 11:05:00|18.85|18.77|18.85|18.77|18.88|18.8|18.84|18.76|50
1624446600000|2021-06-23 11:10:00|18.84|18.76|18.88|18.8|18.89|18.81|18.84|18.76|3013
1624446900000|2021-06-23 11:15:00|18.89|18.81|18.87|18.79|18.9|18.82|18.85|18.77|92
1624447200000|2021-06-23 11:20:00|18.88|18.8|18.98|18.9|18.99|18.91|18.87|18.79|219
1624447500000|2021-06-23 11:25:00|18.99|18.91|18.96|18.88|19.05|18.97|18.96|18.88|752
1624447800000|2021-06-23 11:30:00|18.95|18.87|18.87|18.79|18.96|18.88|18.87|18.79|60
1624448100000|2021-06-23 11:35:00|18.89|18.81|18.96|18.88|18.98|18.9|18.87|18.79|108
1624448400000|2021-06-23 11:40:00|18.94|18.86|18.91|18.83|18.96|18.88|18.91|18.83|138
1624448700000|2021-06-23 11:45:00|18.89|18.81|18.88|18.8|18.91|18.83|18.86|18.78|45
1624449000000|2021-06-23 11:50:00|18.9|18.82|18.86|18.78|18.9|18.82|18.86|18.78|23
1624449300000|2021-06-23 11:55:00|18.82|18.74|18.86|18.78|18.86|18.78|18.82|18.74|224
1624449600000|2021-06-23 12:00:00|||||||||25
1624449900000|2021-06-23 12:05:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|166
1624450200000|2021-06-23 12:10:00|18.8|18.72|18.8|18.72|18.85|18.77|18.8|18.72|769
1624450500000|2021-06-23 12:15:00|||||||||11
1624450800000|2021-06-23 12:20:00|18.76|18.68|18.71|18.63|18.76|18.68|18.71|18.63|60
1624451100000|2021-06-23 12:25:00|18.73|18.65|18.76|18.68|18.76|18.68|18.73|18.65|73
1624451400000|2021-06-23 12:30:00|18.74|18.66|18.76|18.68|18.76|18.68|18.72|18.64|16
1624451700000|2021-06-23 12:35:00|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|1
1624452000000|2021-06-23 12:40:00|||||||||1
1624452300000|2021-06-23 12:45:00|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|37
1624452600000|2021-06-23 12:50:00|18.69|18.61|18.69|18.61|18.71|18.63|18.69|18.61|11
1624452900000|2021-06-23 12:55:00|18.71|18.63|18.71|18.63|18.71|18.63|18.67|18.59|60
1624453200000|2021-06-23 13:00:00|18.69|18.61|18.66|18.58|18.69|18.61|18.66|18.58|28
1624453500000|2021-06-23 13:05:00|18.65|18.57|18.66|18.58|18.7|18.62|18.65|18.57|325
1624453800000|2021-06-23 13:10:00|18.65|18.57|18.65|18.57|18.66|18.58|18.65|18.57|108
1624454100000|2021-06-23 13:15:00|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|51
1624454400000|2021-06-23 13:20:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1624454700000|2021-06-23 13:25:00|18.68|18.6|18.71|18.63|18.71|18.63|18.66|18.58|152
1624455000000|2021-06-23 13:30:00|18.67|18.59|18.71|18.63|18.76|18.68|18.66|18.58|149
1624455300000|2021-06-23 13:35:00|18.7|18.62|18.75|18.67|18.75|18.67|18.7|18.62|83
1624455600000|2021-06-23 13:40:00|18.76|18.68|18.69|18.61|18.76|18.68|18.66|18.58|246
1624455900000|2021-06-23 13:45:00|18.71|18.63|18.73|18.65|18.76|18.68|18.66|18.58|82
1624456200000|2021-06-23 13:50:00|18.75|18.67|18.75|18.67|18.8|18.72|18.7|18.62|106
1624456500000|2021-06-23 13:55:00|18.73|18.65|18.71|18.63|18.75|18.67|18.66|18.58|25
1624456800000|2021-06-23 14:00:00|18.67|18.59|18.66|18.58|18.76|18.68|18.66|18.58|156
1624457100000|2021-06-23 14:05:00|18.67|18.59|18.67|18.59|18.71|18.63|18.66|18.58|56
1624457400000|2021-06-23 14:10:00|18.69|18.61|18.66|18.58|18.71|18.63|18.66|18.58|97
1624457700000|2021-06-23 14:15:00|18.65|18.57|18.56|18.48|18.66|18.58|18.56|18.48|426
1624458000000|2021-06-23 14:20:00|18.57|18.49|18.58|18.5|18.59|18.51|18.52|18.44|113
1624458300000|2021-06-23 14:25:00|18.56|18.48|18.57|18.49|18.59|18.51|18.54|18.46|257
1624458600000|2021-06-23 14:30:00|18.58|18.5|18.62|18.54|18.66|18.58|18.58|18.5|245
1624458900000|2021-06-23 14:35:00|18.63|18.55|18.63|18.55|18.63|18.55|18.61|18.53|117
1624459200000|2021-06-23 14:40:00|18.61|18.53|18.61|18.53|18.63|18.55|18.61|18.53|47
1624459500000|2021-06-23 14:45:00|18.64|18.56|18.61|18.53|18.66|18.58|18.61|18.53|163
1624459800000|2021-06-23 14:50:00|18.64|18.56|18.62|18.54|18.66|18.58|18.61|18.53|314
1624460100000|2021-06-23 14:55:00|18.63|18.55|18.61|18.53|18.66|18.58|18.58|18.5|363
1624460400000|2021-06-23 15:00:00|18.58|18.5|18.71|18.63|18.71|18.63|18.58|18.5|514
1624460700000|2021-06-23 15:05:00|18.75|18.67|18.76|18.68|18.76|18.68|18.71|18.63|394
1624461000000|2021-06-23 15:10:00|18.8|18.72|18.76|18.68|18.81|18.73|18.76|18.68|1021
1624461300000|2021-06-23 15:15:00|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|344
1624461600000|2021-06-23 15:20:00|18.82|18.74|18.71|18.63|18.83|18.75|18.68|18.6|2107
1624461900000|2021-06-23 15:25:00|18.68|18.6|18.59|18.51|18.68|18.6|18.56|18.48|3295
1624462200000|2021-06-23 15:30:00|18.61|18.53|18.76|18.68|18.76|18.68|18.59|18.51|688
1624462500000|2021-06-23 15:35:00|18.75|18.67|18.72|18.64|18.76|18.68|18.72|18.64|10
1624462800000|2021-06-23 15:40:00|18.7|18.62|18.7|18.62|18.72|18.64|18.66|18.58|382
1624463100000|2021-06-23 15:45:00|18.73|18.65|18.7|18.62|18.73|18.65|18.7|18.62|31
1624463400000|2021-06-23 15:50:00|18.66|18.58|18.68|18.6|18.68|18.6|18.65|18.57|178
1624463700000|2021-06-23 15:55:00|18.66|18.58|18.7|18.62|18.7|18.62|18.65|18.57|191
1624464000000|2021-06-23 16:00:00|18.68|18.6|18.6|18.52|18.68|18.6|18.56|18.48|57
1624464300000|2021-06-23 16:05:00|18.61|18.53|18.56|18.48|18.61|18.53|18.56|18.48|57
1624464600000|2021-06-23 16:10:00|18.6|18.52|18.61|18.53|18.65|18.57|18.6|18.52|129
1624464900000|2021-06-23 16:15:00|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|1
1624465200000|2021-06-23 16:20:00|18.63|18.55|18.61|18.53|18.65|18.57|18.6|18.52|26
1624465500000|2021-06-23 16:25:00|18.6|18.52|18.61|18.53|18.65|18.57|18.6|18.52|15
1624465800000|2021-06-23 16:30:00|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|2
1624466100000|2021-06-23 16:35:00|18.63|18.55|18.9|18.82|18.95|18.87|18.63|18.55|149
1624466400000|2021-06-23 16:40:00|18.91|18.83|18.74|18.66|18.93|18.85|18.74|18.66|17
1624466700000|2021-06-23 16:45:00|18.76|18.68|18.72|18.64|18.77|18.69|18.72|18.64|3
1624467000000|2021-06-23 16:50:00|18.7|18.62|18.71|18.63|18.73|18.65|18.7|18.62|0
1624467300000|2021-06-23 16:55:00|18.75|18.67|18.76|18.68|18.78|18.7|18.75|18.67|2
1624467600000|2021-06-23 17:00:00|18.74|18.66|18.7|18.62|18.78|18.7|18.7|18.62|0
1624467900000|2021-06-23 17:05:00|18.71|18.63|18.75|18.67|18.75|18.67|18.7|18.62|19
1624468200000|2021-06-23 17:10:00|18.74|18.66|18.7|18.62|18.74|18.66|18.7|18.62|7
1624468500000|2021-06-23 17:15:00|18.68|18.6|18.7|18.62|18.7|18.62|18.66|18.58|3
1624468800000|2021-06-23 17:20:00|18.66|18.58|18.66|18.58|18.7|18.62|18.62|18.54|101
1624469100000|2021-06-23 17:25:00|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1624469400000|2021-06-23 17:30:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|1
1624469700000|2021-06-23 17:35:00|18.66|18.58|18.7|18.62|18.7|18.62|18.66|18.58|3
1624470000000|2021-06-23 17:40:00|||||||||9
1624470300000|2021-06-23 17:45:00|18.68|18.6|18.66|18.58|18.68|18.6|18.65|18.57|0
1624470600000|2021-06-23 17:50:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|49
1624470900000|2021-06-23 17:55:00|18.64|18.56|18.65|18.57|18.65|18.57|18.62|18.54|11
1624471200000|2021-06-23 18:00:00|18.7|18.62|18.66|18.58|18.7|18.62|18.66|18.58|11
1624471500000|2021-06-23 18:05:00|18.69|18.61|18.65|18.57|18.7|18.62|18.65|18.57|0
1624471800000|2021-06-23 18:10:00|||||||||2
1624472100000|2021-06-23 18:15:00|18.68|18.6|18.65|18.57|18.68|18.6|18.65|18.57|33
1624472700000|2021-06-23 18:25:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|44
1624473000000|2021-06-23 18:30:00|||||||||2
1624473600000|2021-06-23 18:40:00|||||||||15
1624473900000|2021-06-23 18:45:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1624474200000|2021-06-23 18:50:00|||||||||2
1624475400000|2021-06-23 19:10:00|18.68|18.6|18.66|18.58|18.71|18.63|18.66|18.58|11
1624476000000|2021-06-23 19:20:00|18.62|18.54|18.66|18.58|18.66|18.58|18.62|18.54|36
1624476300000|2021-06-23 19:25:00|||||||||1
1624476600000|2021-06-23 19:30:00|18.7|18.62|18.71|18.63|18.71|18.63|18.68|18.6|2
1624476900000|2021-06-23 19:35:00|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|3
1624477200000|2021-06-23 19:40:00|18.76|18.68|18.76|18.68|18.78|18.7|18.76|18.68|22
1624477500000|2021-06-23 19:45:00|18.78|18.7|18.91|18.83|18.91|18.83|18.76|18.68|8
1624477800000|2021-06-23 19:50:00|18.89|18.81|18.86|18.78|18.91|18.83|18.86|18.78|0
1624478100000|2021-06-23 19:55:00|18.84|18.76|18.89|18.59|18.91|18.83|18.79|18.59|48
1624493700000|2021-06-24 00:15:00|18.79|18.49|18.78|18.48|18.8|18.5|18.77|18.47|0
1624494000000|2021-06-24 00:20:00|18.77|18.47|18.77|18.47|18.78|18.48|18.77|18.47|0
1624494300000|2021-06-24 00:25:00|18.78|18.48|18.77|18.47|18.8|18.5|18.77|18.47|0
1624494600000|2021-06-24 00:30:00|18.78|18.48|18.8|18.5|18.8|18.5|18.77|18.47|0
1624494900000|2021-06-24 00:35:00|18.79|18.49|18.77|18.47|18.79|18.49|18.77|18.47|0
1624496400000|2021-06-24 01:00:00|18.78|18.48|18.78|18.48|18.78|18.49|18.73|18.48|0
1624496700000|2021-06-24 01:05:00||18.53||18.48||18.53||18.48|0
1624497600000|2021-06-24 01:20:00|18.74|18.49|18.74|18.49|18.78|18.49|18.74|18.48|0
1624497900000|2021-06-24 01:25:00|18.78|18.48|18.74|18.49|18.78|18.49|18.74|18.48|0
1624498200000|2021-06-24 01:30:00|18.78|18.48|18.78|18.48|18.78|18.49|18.73|18.48|0
1624498500000|2021-06-24 01:35:00|18.74|18.49|18.78|18.48|18.78|18.49|18.73|18.45|0
1624498800000|2021-06-24 01:40:00|18.74|18.49|18.73|18.48|18.78|18.49|18.73|18.46|0
1624499100000|2021-06-24 01:45:00|18.71|18.46|18.74|18.49|18.74|18.49|18.71|18.46|0
1624499400000|2021-06-24 01:50:00|18.73|18.48|18.74|18.49|18.74|18.49|18.71|18.46|0
1624499700000|2021-06-24 01:55:00|18.72|18.47|18.74|18.49|18.78|18.49|18.72|18.47|0
1624500000000|2021-06-24 02:00:00|18.72|18.47|18.74|18.49|18.74|18.49|18.71|18.46|0
1624500300000|2021-06-24 02:05:00|18.73|18.48|18.71|18.46|18.78|18.49|18.71|18.46|0
1624500600000|2021-06-24 02:10:00|18.73|18.48|18.71|18.46|18.73|18.48|18.71|18.46|0
1624500900000|2021-06-24 02:15:00|18.73|18.48|18.73|18.48|18.73|18.48|18.71|18.46|0
1624501200000|2021-06-24 02:20:00|18.71|18.46|18.71|18.46|18.73|18.48|18.71|18.46|0
1624501800000|2021-06-24 02:30:00|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1624502100000|2021-06-24 02:35:00|18.71|18.46|18.72|18.47|18.72|18.47|18.71|18.46|0
1624503300000|2021-06-24 02:55:00|18.74|18.49|18.71|18.46|18.74|18.49|18.71|18.46|0
1624503600000|2021-06-24 03:00:00|18.72|18.47|18.72|18.47|18.72|18.47|18.71|18.46|0
1624504200000|2021-06-24 03:10:00|18.73|18.48|18.73|18.48|18.77|18.52|18.73|18.47|0
1624504500000|2021-06-24 03:15:00|18.72|18.47|18.76|18.51|18.76|18.51|18.72|18.47|0
1624504800000|2021-06-24 03:20:00|18.77|18.52|18.77|18.47|18.78|18.52|18.73|18.47|0
1624505100000|2021-06-24 03:25:00|18.73|18.48|18.77|18.47|18.77|18.48|18.73|18.47|0
1624505400000|2021-06-24 03:30:00|18.73|18.48|18.77|18.47|18.77|18.48|18.73|18.47|0
1624505700000|2021-06-24 03:35:00|18.73|18.48|18.78|18.48|18.78|18.48|18.73|18.47|0
1624506000000|2021-06-24 03:40:00|18.73||18.73||18.73||18.73||0
1624506300000|2021-06-24 03:45:00|18.71|18.46|18.73|18.48|18.73|18.48|18.71|18.46|0
1624506900000|2021-06-24 03:55:00|18.71|18.46|18.73|18.48|18.73|18.48|18.71|18.46|0
1624509300000|2021-06-24 04:35:00|18.75|18.5|18.78|18.53|18.78|18.53|18.75|18.5|0
1624509600000|2021-06-24 04:40:00|18.76|18.51|18.78|18.48|18.78|18.53|18.73|18.47|0
1624510800000|2021-06-24 05:00:00|18.73|18.53|18.78|18.48|18.78|18.53|18.73|18.48|0
1624511100000|2021-06-24 05:05:00|18.73|18.47|18.78|18.48|18.78|18.48|18.73|18.47|0
1624511400000|2021-06-24 05:10:00|18.73|18.53|18.61|18.53|18.73|18.53|18.61|18.53|0
1624511700000|2021-06-24 05:15:00|18.72|18.47|18.78|18.48|18.78|18.53|18.72|18.47|0
1624512300000|2021-06-24 05:25:00|18.73|18.5|18.73|18.48|18.78|18.5|18.73|18.48|0
1624512900000|2021-06-24 05:35:00|18.72|18.47|18.73|18.48|18.73|18.48|18.71|18.46|0
1624513200000|2021-06-24 05:40:00|18.75|18.5|18.78|18.53|18.78|18.53|18.73|18.48|0
1624513500000|2021-06-24 05:45:00|18.8|18.48|18.78|18.48|18.8|18.53|18.73|18.48|0
1624513800000|2021-06-24 05:50:00||18.53||18.48||18.53||18.48|0
1624514100000|2021-06-24 05:55:00|18.73||18.73||18.78||18.73||0
1624514400000|2021-06-24 06:00:00|18.74|18.49|18.73|18.48|18.78|18.49|18.73|18.48|0
1624514700000|2021-06-24 06:05:00|18.72|18.47|18.61|18.53|18.72|18.53|18.59|18.47|0
1624515000000|2021-06-24 06:10:00|18.59|18.51|18.64|18.56|18.64|18.56|18.59|18.51|1
1624515300000|2021-06-24 06:15:00|18.62|18.54|18.59|18.51|18.62|18.54|18.59|18.51|2
1624515600000|2021-06-24 06:20:00|18.57|18.49|18.53|18.45|18.58|18.5|18.51|18.43|41
1624515900000|2021-06-24 06:25:00|18.51|18.43|18.51|18.43|18.53|18.45|18.51|18.43|1
1624516200000|2021-06-24 06:30:00|18.53|18.45|18.53|18.45|18.56|18.48|18.51|18.43|14
1624516500000|2021-06-24 06:35:00|18.54|18.46|18.57|18.49|18.57|18.49|18.51|18.43|1
1624516800000|2021-06-24 06:40:00|18.56|18.48|18.56|18.48|18.57|18.49|18.54|18.46|0
1624517100000|2021-06-24 06:45:00|18.58|18.5|18.56|18.48|18.58|18.5|18.54|18.46|2
1624517400000|2021-06-24 06:50:00|18.58|18.5|18.53|18.45|18.58|18.5|18.53|18.45|13
1624518000000|2021-06-24 07:00:00|18.51|18.43|18.51|18.43|18.58|18.5|18.51|18.43|58
1624518300000|2021-06-24 07:05:00|18.5|18.42|18.35|18.27|18.5|18.42|18.31|18.23|657
1624518600000|2021-06-24 07:10:00|18.31|18.23|18.35|18.27|18.35|18.27|18.3|18.22|76
1624518900000|2021-06-24 07:15:00|18.33|18.25|18.43|18.35|18.43|18.35|18.3|18.22|394
1624519200000|2021-06-24 07:20:00|18.39|18.31|18.41|18.33|18.43|18.35|18.38|18.3|23
1624519500000|2021-06-24 07:25:00|18.43|18.35|18.52|18.44|18.52|18.44|18.38|18.3|139
1624519800000|2021-06-24 07:30:00|18.53|18.45|18.52|18.44|18.57|18.49|18.52|18.44|15
1624520100000|2021-06-24 07:35:00|18.53|18.45|18.43|18.35|18.53|18.45|18.43|18.35|3
1624520400000|2021-06-24 07:40:00|18.46|18.38|18.44|18.36|18.48|18.4|18.44|18.36|2
1624520700000|2021-06-24 07:45:00|18.43|18.35|18.43|18.35|18.48|18.4|18.43|18.35|13
1624521000000|2021-06-24 07:50:00|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|1
1624521300000|2021-06-24 07:55:00|18.41|18.33|18.44|18.36|18.44|18.36|18.4|18.32|28
1624521600000|2021-06-24 08:00:00|18.46|18.38|18.28|18.2|18.48|18.4|18.25|18.17|153
1624521900000|2021-06-24 08:05:00|18.3|18.22|18.26|18.18|18.33|18.25|18.26|18.18|45
1624522200000|2021-06-24 08:10:00|18.3|18.22|18.3|18.22|18.3|18.22|18.26|18.18|278
1624522500000|2021-06-24 08:15:00|18.29|18.21|18.27|18.19|18.3|18.22|18.25|18.17|50
1624522800000|2021-06-24 08:20:00|18.28|18.2|18.25|18.17|18.28|18.2|18.25|18.17|7
1624523100000|2021-06-24 08:25:00|18.21|18.13|18.23|18.15|18.25|18.17|18.2|18.12|260
1624523400000|2021-06-24 08:30:00|18.21|18.13|18.21|18.13|18.23|18.15|18.21|18.13|1
1624523700000|2021-06-24 08:35:00|18.25|18.17|18.21|18.13|18.25|18.17|18.21|18.13|35
1624524000000|2021-06-24 08:40:00|18.23|18.15|18.21|18.13|18.25|18.17|18.21|18.13|6
1624524600000|2021-06-24 08:50:00|18.25|18.17|18.21|18.13|18.25|18.17|18.21|18.13|18
1624524900000|2021-06-24 08:55:00|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|0
1624525500000|2021-06-24 09:05:00|18.16|18.08|18.21|18.13|18.21|18.13|18.16|18.08|125
1624525800000|2021-06-24 09:10:00|18.19|18.11|18.14|18.06|18.19|18.11|18.13|18.05|128
1624526100000|2021-06-24 09:15:00|18.13|18.05|18.13|18.05|18.16|18.08|18.13|18.05|10
1624526400000|2021-06-24 09:20:00|18.14|18.06|18.16|18.08|18.16|18.08|18.13|18.05|64
1624526700000|2021-06-24 09:25:00|18.18|18.1|18.21|18.13|18.21|18.13|18.16|18.08|90
1624527000000|2021-06-24 09:30:00|18.18|18.1|18.16|18.08|18.19|18.11|18.16|18.08|13
1624527300000|2021-06-24 09:35:00|18.18|18.1|18.18|18.1|18.21|18.13|18.16|18.08|8
1624527600000|2021-06-24 09:40:00|18.19|18.11|18.21|18.13|18.21|18.13|18.18|18.1|134
1624527900000|2021-06-24 09:45:00|18.26|18.18|18.23|18.15|18.26|18.18|18.21|18.13|132
1624528200000|2021-06-24 09:50:00|18.25|18.17|18.3|18.22|18.3|18.22|18.23|18.15|64
1624528500000|2021-06-24 09:55:00|18.26|18.18|18.25|18.17|18.28|18.2|18.21|18.13|50
1624528800000|2021-06-24 10:00:00|18.26|18.18|18.3|18.22|18.3|18.22|18.26|18.18|4
1624529100000|2021-06-24 10:05:00|18.28|18.2|18.26|18.18|18.3|18.22|18.25|18.17|5
1624529400000|2021-06-24 10:10:00|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|0
1624530000000|2021-06-24 10:20:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|13
1624530600000|2021-06-24 10:30:00|18.25|18.17|18.25|18.17|18.26|18.18|18.21|18.13|8
1624530900000|2021-06-24 10:35:00|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|20
1624531200000|2021-06-24 10:40:00|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|1
1624531500000|2021-06-24 10:45:00|18.26|18.18|18.26|18.18|18.26|18.18|18.25|18.17|0
1624531800000|2021-06-24 10:50:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|273
1624532100000|2021-06-24 10:55:00|18.31|18.23|18.31|18.23|18.33|18.25|18.3|18.22|49
1624532400000|2021-06-24 11:00:00|18.29|18.21|18.27|18.19|18.31|18.23|18.27|18.19|9
1624532700000|2021-06-24 11:05:00|18.26|18.18|18.26|18.18|18.27|18.19|18.26|18.18|1
1624533000000|2021-06-24 11:10:00|18.27|18.19|18.29|18.21|18.31|18.23|18.26|18.18|9
1624533300000|2021-06-24 11:15:00|18.26|18.18|18.31|18.23|18.31|18.23|18.26|18.18|0
1624533600000|2021-06-24 11:20:00|18.3|18.22|18.26|18.18|18.31|18.23|18.26|18.18|23
1624533900000|2021-06-24 11:25:00|18.29|18.21|18.26|18.18|18.31|18.23|18.23|18.15|88
1624534200000|2021-06-24 11:30:00|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1624534500000|2021-06-24 11:35:00|18.26|18.18|18.25|18.17|18.27|18.19|18.23|18.15|3
1624534800000|2021-06-24 11:40:00|18.26|18.18|18.27|18.19|18.28|18.2|18.26|18.18|151
1624535400000|2021-06-24 11:50:00|18.28|18.2|18.32|18.24|18.32|18.24|18.27|18.19|6
1624535700000|2021-06-24 11:55:00|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|136
1624536000000|2021-06-24 12:00:00|18.25|18.17|18.22|18.14|18.27|18.19|18.22|18.14|27
1624536300000|2021-06-24 12:05:00|18.18|18.1|18.22|18.14|18.22|18.14|18.18|18.1|59
1624536600000|2021-06-24 12:10:00|18.25|18.17|18.27|18.19|18.27|18.19|18.22|18.14|22
1624536900000|2021-06-24 12:15:00|18.23|18.15|18.26|18.18|18.27|18.19|18.22|18.14|48
1624537200000|2021-06-24 12:20:00|18.25|18.17|18.26|18.18|18.27|18.19|18.25|18.17|3
1624537500000|2021-06-24 12:25:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|155
1624537800000|2021-06-24 12:30:00|18.23|18.15|18.27|18.19|18.28|18.2|18.23|18.15|153
1624538100000|2021-06-24 12:35:00|18.29|18.21|18.27|18.19|18.31|18.23|18.27|18.19|9
1624538400000|2021-06-24 12:40:00|||||||||11
1624538700000|2021-06-24 12:45:00|||||||||1
1624539000000|2021-06-24 12:50:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|4
1624539300000|2021-06-24 12:55:00|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|1
1624539600000|2021-06-24 13:00:00|18.29|18.21|18.27|18.19|18.32|18.24|18.27|18.19|14
1624539900000|2021-06-24 13:05:00|18.25|18.17|18.23|18.15|18.27|18.19|18.19|18.11|382
1624540200000|2021-06-24 13:10:00|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|17
1624540500000|2021-06-24 13:15:00|||||||||111
1624540800000|2021-06-24 13:20:00|18.22|18.14|18.22|18.14|18.23|18.15|18.22|18.14|148
1624541100000|2021-06-24 13:25:00|18.18|18.1|18.22|18.14|18.23|18.15|18.18|18.1|159
1624541400000|2021-06-24 13:30:00|18.2|18.12|18.22|18.14|18.23|18.15|18.18|18.1|46
1624541700000|2021-06-24 13:35:00|18.23|18.15|18.18|18.1|18.23|18.15|18.18|18.1|63
1624542000000|2021-06-24 13:40:00|18.17|18.09|18.27|18.19|18.27|18.19|18.17|18.09|417
1624542300000|2021-06-24 13:45:00|18.23|18.15|18.22|18.14|18.27|18.19|18.18|18.1|139
1624542600000|2021-06-24 13:50:00|||||||||12
1624542900000|2021-06-24 13:55:00|18.23|18.15|18.27|18.19|18.27|18.19|18.23|18.15|139
1624543200000|2021-06-24 14:00:00|18.23|18.15|18.13|18.05|18.27|18.19|18.13|18.05|142
1624543500000|2021-06-24 14:05:00|18.15|18.07|18.22|18.14|18.23|18.15|18.13|18.05|144
1624543800000|2021-06-24 14:10:00|18.2|18.12|18.18|18.1|18.22|18.14|18.18|18.1|130
1624544100000|2021-06-24 14:15:00|18.17|18.09|18.25|18.17|18.26|18.18|18.17|18.09|281
1624544400000|2021-06-24 14:20:00|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|178
1624544700000|2021-06-24 14:25:00|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|49
1624545000000|2021-06-24 14:30:00|18.35|18.27|18.35|18.27|18.35|18.27|18.3|18.22|342
1624545300000|2021-06-24 14:35:00|18.36|18.28|18.29|18.21|18.36|18.28|18.26|18.18|126
1624545600000|2021-06-24 14:40:00|18.3|18.22|18.25|18.17|18.3|18.22|18.21|18.13|116
1624545900000|2021-06-24 14:45:00|18.26|18.18|18.31|18.23|18.31|18.23|18.26|18.18|241
1624546200000|2021-06-24 14:50:00|18.29|18.21|18.27|18.19|18.31|18.23|18.27|18.19|359
1624546500000|2021-06-24 14:55:00|18.29|18.21|18.31|18.23|18.31|18.23|18.27|18.19|173
1624546800000|2021-06-24 15:00:00|||||||||472
1624547100000|2021-06-24 15:05:00|||||||||50
1624547400000|2021-06-24 15:10:00|18.36|18.28|18.31|18.23|18.36|18.28|18.31|18.23|174
1624547700000|2021-06-24 15:15:00|18.34|18.26|18.31|18.23|18.36|18.28|18.31|18.23|169
1624548000000|2021-06-24 15:20:00|18.32|18.24|18.31|18.23|18.36|18.28|18.31|18.23|521
1624548300000|2021-06-24 15:25:00|18.29|18.21|18.26|18.18|18.31|18.23|18.26|18.18|841
1624548600000|2021-06-24 15:30:00|18.27|18.19|18.31|18.23|18.31|18.23|18.22|18.14|649
1624548900000|2021-06-24 15:35:00|18.27|18.19|18.31|18.23|18.31|18.23|18.27|18.19|266
1624549200000|2021-06-24 15:40:00|18.26|18.18|18.22|18.14|18.26|18.18|18.22|18.14|175
1624549500000|2021-06-24 15:45:00|18.24|18.16|18.26|18.18|18.26|18.18|18.22|18.14|146
1624549800000|2021-06-24 15:50:00|18.22|18.14|18.21|18.13|18.22|18.14|18.17|18.09|147
1624550100000|2021-06-24 15:55:00|18.19|18.11|18.26|18.18|18.26|18.18|18.17|18.09|129
1624550700000|2021-06-24 16:05:00|||||||||1
1624551000000|2021-06-24 16:10:00|18.22|18.14|18.26|18.18|18.26|18.18|18.21|18.13|170
1624552200000|2021-06-24 16:30:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|34
1624552500000|2021-06-24 16:35:00|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|0
1624552800000|2021-06-24 16:40:00|18.29|18.21|18.31|18.23|18.31|18.23|18.27|18.19|4
1624553100000|2021-06-24 16:45:00|18.29|18.21|18.26|18.18|18.31|18.23|18.26|18.18|13
1624553400000|2021-06-24 16:50:00|18.28|18.2|18.26|18.18|18.31|18.23|18.26|18.18|25
1624553700000|2021-06-24 16:55:00|18.28|18.2|18.26|18.18|18.28|18.2|18.26|18.18|0
1624554000000|2021-06-24 17:00:00|18.28|18.2|18.27|18.19|18.31|18.23|18.26|18.18|18
1624554300000|2021-06-24 17:05:00|18.26|18.18|18.26|18.18|18.31|18.23|18.26|18.18|51
1624554600000|2021-06-24 17:10:00|18.27|18.19|18.27|18.19|18.28|18.2|18.26|18.18|0
1624554900000|2021-06-24 17:15:00|18.26|18.18|18.32|18.24|18.32|18.24|18.26|18.18|75
1624555200000|2021-06-24 17:20:00|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|24
1624555500000|2021-06-24 17:25:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|14
1624555800000|2021-06-24 17:30:00|||||||||50
1624556700000|2021-06-24 17:45:00|18.32|18.24|18.37|18.29|18.41|18.33|18.32|18.24|83
1624557000000|2021-06-24 17:50:00|18.38|18.3|18.36|18.28|18.41|18.33|18.36|18.28|0
1624557300000|2021-06-24 17:55:00|18.32|18.24|18.31|18.23|18.32|18.24|18.27|18.19|131
1624560600000|2021-06-24 18:50:00|18.27|18.19|18.31|18.23|18.31|18.23|18.27|18.19|50
1624560900000|2021-06-24 18:55:00|||||||||2
1624561500000|2021-06-24 19:05:00|||||||||20
1624561800000|2021-06-24 19:10:00|18.27|18.19|18.31|18.23|18.31|18.23|18.27|18.19|100
1624562700000|2021-06-24 19:25:00|18.32|18.24|18.36|18.28|18.36|18.28|18.32|18.24|145
1624563000000|2021-06-24 19:30:00|18.39|18.31|18.42|18.34|18.42|18.34|18.39|18.31|40
1624563300000|2021-06-24 19:35:00|18.41|18.33|18.44|18.36|18.46|18.38|18.41|18.33|10
1624563600000|2021-06-24 19:40:00|18.42|18.34|18.41|18.33|18.46|18.38|18.41|18.33|2
1624564200000|2021-06-24 19:50:00|18.42|18.34|18.42|18.34|18.44|18.36|18.42|18.34|32
1624564500000|2021-06-24 19:55:00|18.41|18.33|18.41|18.33|18.42|18.34|18.4|18.32|118
1624580100000|2021-06-25 00:15:00|18.55|18.25|18.59|18.29|18.59|18.29|18.55|18.25|0
1624580400000|2021-06-25 00:20:00|18.61|18.31|18.56|18.31|18.61|18.32|18.56|18.31|0
1624580700000|2021-06-25 00:25:00|18.57|18.26|18.56|18.26|18.57|18.31|18.56|18.26|0
1624581000000|2021-06-25 00:30:00||18.31||18.31||18.31||18.31|0
1624582800000|2021-06-25 01:00:00|18.57|18.27|18.55|18.3|18.57|18.31|18.53|18.26|0
1624583700000|2021-06-25 01:15:00|18.54|18.29|18.55|18.3|18.55|18.3|18.53|18.28|0
1624584900000|2021-06-25 01:35:00|18.54|18.29|18.55|18.3|18.55|18.3|18.53|18.28|0
1624585200000|2021-06-25 01:40:00|18.54|18.29|18.55|18.3|18.55|18.3|18.53|18.28|0
1624586700000|2021-06-25 02:05:00|18.54|18.29|18.55|18.3|18.55|18.3|18.54|18.29|0
1624587600000|2021-06-25 02:20:00|18.54|18.29|18.53|18.28|18.54|18.29|18.53|18.28|0
1624588800000|2021-06-25 02:40:00|18.56|18.31|18.56|18.31|18.56|18.31|18.56|18.31|0
1624589700000|2021-06-25 02:55:00|18.54|18.29|18.53|18.28|18.54|18.29|18.53|18.28|0
1624590600000|2021-06-25 03:10:00|18.54|18.24|18.53|18.28|18.54|18.28|18.53|18.23|0
1624590900000|2021-06-25 03:15:00|18.54|18.24|18.53|18.28|18.54|18.28|18.53|18.23|0
1624592100000|2021-06-25 03:35:00|18.54|18.24|18.53|18.23|18.54|18.24|18.51|18.21|0
1624593900000|2021-06-25 04:05:00|18.54|18.24|18.53|18.28|18.54|18.28|18.53|18.24|0
1624595400000|2021-06-25 04:30:00|18.56|18.31|18.56|18.31|18.56|18.31|18.56|18.31|0
1624597200000|2021-06-25 05:00:00|18.54|18.29|18.53|18.28|18.56|18.31|18.53|18.28|0
1624598100000|2021-06-25 05:15:00|18.54|18.29|18.56|18.31|18.56|18.31|18.54|18.29|0
1624599900000|2021-06-25 05:45:00|18.54|18.29|18.53|18.28|18.54|18.29|18.53|18.28|0
1624600200000|2021-06-25 05:50:00|18.52|18.27|18.52|18.27|18.52|18.27|18.52|18.27|0
1624600500000|2021-06-25 05:55:00|18.5|18.25|18.52|18.27|18.52|18.27|18.49|18.24|0
1624600800000|2021-06-25 06:00:00|18.51|18.26|18.37|18.29|18.51|18.34|18.36|18.26|27
1624601100000|2021-06-25 06:05:00|18.4|18.32|18.33|18.25|18.4|18.32|18.33|18.25|2
1624601400000|2021-06-25 06:10:00|18.37|18.29|18.35|18.27|18.37|18.29|18.33|18.25|18
1624601700000|2021-06-25 06:15:00|18.33|18.25|18.35|18.27|18.35|18.27|18.32|18.24|2
1624602300000|2021-06-25 06:25:00|18.37|18.29|18.33|18.25|18.37|18.29|18.31|18.23|50
1624602600000|2021-06-25 06:30:00|18.32|18.24|18.33|18.25|18.33|18.25|18.31|18.23|0
1624602900000|2021-06-25 06:35:00|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1624603500000|2021-06-25 06:45:00|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1624603800000|2021-06-25 06:50:00|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1624604100000|2021-06-25 06:55:00|18.35|18.27|18.33|18.25|18.38|18.3|18.33|18.25|4
1624604400000|2021-06-25 07:00:00|18.35|18.27|18.38|18.3|18.43|18.35|18.35|18.27|21
1624604700000|2021-06-25 07:05:00|18.36|18.28|18.38|18.3|18.38|18.3|18.34|18.26|127
1624605000000|2021-06-25 07:10:00|18.41|18.33|18.46|18.38|18.46|18.38|18.41|18.33|94
1624605300000|2021-06-25 07:15:00|18.47|18.39|18.56|18.48|18.56|18.48|18.46|18.38|260
1624605600000|2021-06-25 07:20:00|18.58|18.5|18.65|18.57|18.66|18.58|18.56|18.48|69
1624605900000|2021-06-25 07:25:00|18.64|18.56|18.55|18.47|18.66|18.58|18.51|18.43|250
1624606200000|2021-06-25 07:30:00|18.56|18.48|18.53|18.45|18.58|18.5|18.51|18.43|171
1624606500000|2021-06-25 07:35:00|18.54|18.46|18.56|18.48|18.61|18.53|18.54|18.46|19
1624606800000|2021-06-25 07:40:00|18.54|18.46|18.55|18.47|18.61|18.53|18.54|18.46|447
1624607100000|2021-06-25 07:45:00|18.56|18.48|18.51|18.43|18.56|18.48|18.51|18.43|16
1624607400000|2021-06-25 07:50:00|18.53|18.45|18.51|18.43|18.56|18.48|18.51|18.43|10
1624607700000|2021-06-25 07:55:00|18.53|18.45|18.56|18.48|18.56|18.48|18.51|18.43|132
1624608000000|2021-06-25 08:00:00|18.54|18.46|18.56|18.48|18.56|18.48|18.51|18.43|66
1624608300000|2021-06-25 08:05:00|18.59|18.51|18.54|18.46|18.61|18.53|18.51|18.43|203
1624608600000|2021-06-25 08:10:00|18.56|18.48|18.51|18.43|18.56|18.48|18.51|18.43|60
1624608900000|2021-06-25 08:15:00|18.54|18.46|18.41|18.33|18.56|18.48|18.41|18.33|143
1624609200000|2021-06-25 08:20:00|18.42|18.34|18.46|18.38|18.46|18.38|18.41|18.33|14
1624609500000|2021-06-25 08:25:00|18.47|18.39|18.46|18.38|18.51|18.43|18.46|18.38|74
1624609800000|2021-06-25 08:30:00|18.48|18.4|18.46|18.38|18.51|18.43|18.46|18.38|111
1624610100000|2021-06-25 08:35:00|18.47|18.39|18.47|18.39|18.48|18.4|18.46|18.38|0
1624610400000|2021-06-25 08:40:00|18.48|18.4|18.48|18.4|18.48|18.4|18.47|18.39|11
1624610700000|2021-06-25 08:45:00|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|128
1624611000000|2021-06-25 08:50:00|18.47|18.39|18.46|18.38|18.48|18.4|18.46|18.38|0
1624611300000|2021-06-25 08:55:00|18.47|18.39|18.47|18.39|18.47|18.39|18.46|18.38|77
1624611600000|2021-06-25 09:00:00|18.46|18.38|18.46|18.38|18.5|18.42|18.46|18.38|21
1624611900000|2021-06-25 09:05:00|18.47|18.39|18.51|18.43|18.51|18.43|18.46|18.38|18
1624612200000|2021-06-25 09:10:00|||||||||10
1624612500000|2021-06-25 09:15:00|18.49|18.41|18.51|18.43|18.51|18.43|18.47|18.39|10
1624612800000|2021-06-25 09:20:00|18.49|18.41|18.51|18.43|18.51|18.43|18.47|18.39|11
1624613100000|2021-06-25 09:25:00|18.5|18.42|18.5|18.42|18.51|18.43|18.5|18.42|10
1624613400000|2021-06-25 09:30:00|18.48|18.4|18.46|18.38|18.5|18.42|18.46|18.38|14
1624613700000|2021-06-25 09:35:00|18.47|18.39|18.46|18.38|18.5|18.42|18.45|18.37|192
1624614000000|2021-06-25 09:40:00|18.45|18.37|18.45|18.37|18.46|18.38|18.41|18.33|38
1624614300000|2021-06-25 09:45:00|18.46|18.38|18.41|18.33|18.46|18.38|18.41|18.33|1
1624614600000|2021-06-25 09:50:00|18.42|18.34|18.38|18.3|18.42|18.34|18.38|18.3|10
1624614900000|2021-06-25 09:55:00|18.4|18.32|18.38|18.3|18.42|18.34|18.38|18.3|13
1624615200000|2021-06-25 10:00:00|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|0
1624615500000|2021-06-25 10:05:00|18.41|18.33|18.43|18.35|18.46|18.38|18.41|18.33|7
1624615800000|2021-06-25 10:10:00|18.45|18.37|18.43|18.35|18.46|18.38|18.43|18.35|5
1624616100000|2021-06-25 10:15:00|18.45|18.37|18.43|18.35|18.46|18.38|18.41|18.33|1
1624616400000|2021-06-25 10:20:00|18.41|18.33|18.41|18.33|18.41|18.33|18.38|18.3|42
1624616700000|2021-06-25 10:25:00|18.45|18.37|18.46|18.38|18.49|18.41|18.45|18.37|23
1624617000000|2021-06-25 10:30:00|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|7
1624617300000|2021-06-25 10:35:00|18.43|18.35|18.42|18.34|18.45|18.37|18.42|18.34|6
1624618200000|2021-06-25 10:50:00|18.43|18.35|18.43|18.35|18.47|18.39|18.43|18.35|6
1624618800000|2021-06-25 11:00:00|||||||||9
1624619700000|2021-06-25 11:15:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|30
1624620000000|2021-06-25 11:20:00|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|1
1624620300000|2021-06-25 11:25:00|18.48|18.4|18.45|18.37|18.48|18.4|18.43|18.35|35
1624620600000|2021-06-25 11:30:00|18.43|18.35|18.47|18.39|18.48|18.4|18.43|18.35|1
1624620900000|2021-06-25 11:35:00|18.48|18.4|18.45|18.37|18.48|18.4|18.43|18.35|6
1624621200000|2021-06-25 11:40:00|18.47|18.39|18.42|18.34|18.47|18.39|18.42|18.34|2
1624621500000|2021-06-25 11:45:00|18.43|18.35|18.42|18.34|18.45|18.37|18.42|18.34|7
1624621800000|2021-06-25 11:50:00|18.43|18.35|18.47|18.39|18.47|18.39|18.42|18.34|2
1624622100000|2021-06-25 11:55:00|18.48|18.4|18.47|18.39|18.52|18.44|18.47|18.39|11
1624622400000|2021-06-25 12:00:00|18.45|18.37|18.42|18.34|18.45|18.37|18.42|18.34|27
1624622700000|2021-06-25 12:05:00|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|8
1624623000000|2021-06-25 12:10:00|18.43|18.35|18.47|18.39|18.47|18.39|18.43|18.35|8
1624623300000|2021-06-25 12:15:00|18.5|18.42|18.48|18.4|18.52|18.44|18.47|18.39|9
1624623600000|2021-06-25 12:20:00|18.5|18.42|18.47|18.39|18.5|18.42|18.47|18.39|4
1624623900000|2021-06-25 12:25:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|21
1624624200000|2021-06-25 12:30:00|18.48|18.4|18.42|18.34|18.48|18.4|18.42|18.34|607
1624624500000|2021-06-25 12:35:00|18.4|18.32|18.48|18.4|18.48|18.4|18.38|18.3|142
1624624800000|2021-06-25 12:40:00|18.44|18.36|18.44|18.36|18.46|18.38|18.44|18.36|99
1624625100000|2021-06-25 12:45:00|18.48|18.4|18.45|18.37|18.48|18.4|18.44|18.36|11
1624625400000|2021-06-25 12:50:00|18.48|18.4|18.47|18.39|18.48|18.4|18.43|18.35|91
1624625700000|2021-06-25 12:55:00|18.45|18.37|18.43|18.35|18.48|18.4|18.43|18.35|10
1624626000000|2021-06-25 13:00:00|||||||||60
1624626300000|2021-06-25 13:05:00|18.48|18.4|18.43|18.35|18.48|18.4|18.43|18.35|23
1624626600000|2021-06-25 13:10:00|18.4|18.32|18.4|18.32|18.4|18.32|18.38|18.3|464
1624626900000|2021-06-25 13:15:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|166
1624627200000|2021-06-25 13:20:00|||||||||107
1624627500000|2021-06-25 13:25:00|18.4|18.32|18.4|18.32|18.43|18.35|18.4|18.32|279
1624627800000|2021-06-25 13:30:00|18.42|18.34|18.57|18.49|18.58|18.5|18.42|18.34|570
1624628100000|2021-06-25 13:35:00|18.58|18.5|18.48|18.4|18.58|18.5|18.48|18.4|302
1624628400000|2021-06-25 13:40:00|18.5|18.42|18.53|18.45|18.58|18.5|18.48|18.4|616
1624628700000|2021-06-25 13:45:00|18.49|18.41|18.53|18.45|18.53|18.45|18.48|18.4|86
1624629000000|2021-06-25 13:50:00|18.54|18.46|18.54|18.46|18.58|18.5|18.53|18.45|53
1624629300000|2021-06-25 13:55:00|18.53|18.45|18.59|18.51|18.63|18.55|18.53|18.45|374
1624629600000|2021-06-25 14:00:00|18.58|18.5|18.5|18.42|18.58|18.5|18.5|18.42|83
1624629900000|2021-06-25 14:05:00|18.52|18.44|18.5|18.42|18.54|18.46|18.48|18.4|21
1624630200000|2021-06-25 14:10:00|18.49|18.41|18.52|18.44|18.54|18.46|18.48|18.4|33
1624630500000|2021-06-25 14:15:00|18.53|18.45|18.48|18.4|18.53|18.45|18.48|18.4|30
1624630800000|2021-06-25 14:20:00|18.47|18.39|18.44|18.36|18.48|18.4|18.43|18.35|128
1624631100000|2021-06-25 14:25:00|18.45|18.37|18.43|18.35|18.48|18.4|18.43|18.35|143
1624631400000|2021-06-25 14:30:00|18.45|18.37|18.43|18.35|18.47|18.39|18.43|18.35|132
1624631700000|2021-06-25 14:35:00|18.44|18.36|18.4|18.32|18.44|18.36|18.37|18.29|227
1624632000000|2021-06-25 14:40:00|||||||||42
1624632300000|2021-06-25 14:45:00|18.38|18.3|18.37|18.29|18.4|18.32|18.37|18.29|13
1624632600000|2021-06-25 14:50:00|18.4|18.32|18.4|18.32|18.4|18.32|18.35|18.27|343
1624632900000|2021-06-25 14:55:00|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|19
1624633200000|2021-06-25 15:00:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|49
1624633500000|2021-06-25 15:05:00|18.35|18.27|18.34|18.26|18.39|18.31|18.34|18.26|788
1624633800000|2021-06-25 15:10:00|18.35|18.27|18.3|18.22|18.35|18.27|18.3|18.22|337
1624634100000|2021-06-25 15:15:00|18.27|18.19|18.3|18.22|18.3|18.22|18.25|18.17|185
1624634400000|2021-06-25 15:20:00|18.27|18.19|18.3|18.22|18.3|18.22|18.27|18.19|1162
1624634700000|2021-06-25 15:25:00|18.28|18.2|18.25|18.17|18.3|18.22|18.24|18.16|1164
1624635000000|2021-06-25 15:30:00|18.29|18.21|18.29|18.21|18.29|18.21|18.25|18.17|981
1624635300000|2021-06-25 15:35:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|152
1624635600000|2021-06-25 15:40:00|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|7
1624635900000|2021-06-25 15:45:00|||||||||48
1624636200000|2021-06-25 15:50:00|18.24|18.16|18.24|18.16|18.24|18.16|18.2|18.12|77
1624636500000|2021-06-25 15:55:00|18.2|18.12|18.19|18.11|18.24|18.16|18.19|18.11|165
1624637100000|2021-06-25 16:05:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|4
1624637400000|2021-06-25 16:10:00|18.24|18.16|18.2|18.12|18.24|18.16|18.2|18.12|52
1624637700000|2021-06-25 16:15:00|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|5
1624638000000|2021-06-25 16:20:00|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|5
1624638300000|2021-06-25 16:25:00|18.22|18.14|18.25|18.17|18.25|18.17|18.2|18.12|15
1624638600000|2021-06-25 16:30:00|18.29|18.21|18.25|18.17|18.29|18.21|18.24|18.16|58
1624638900000|2021-06-25 16:35:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|39
1624639200000|2021-06-25 16:40:00|18.2|18.12|18.2|18.12|18.2|18.12|18.19|18.11|76
1624639500000|2021-06-25 16:45:00|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|14
1624639800000|2021-06-25 16:50:00|18.19|18.11|18.19|18.11|18.2|18.12|18.19|18.11|0
1624641000000|2021-06-25 17:10:00|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|0
1624641300000|2021-06-25 17:15:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|2
1624641900000|2021-06-25 17:25:00|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|24
1624642200000|2021-06-25 17:30:00|18.29|18.21|18.29|18.21|18.3|18.22|18.29|18.21|33
1624642500000|2021-06-25 17:35:00|18.25|18.17|18.25|18.17|18.29|18.21|18.25|18.17|74
1624642800000|2021-06-25 17:40:00|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|0
1624643100000|2021-06-25 17:45:00|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|0
1624643400000|2021-06-25 17:50:00|18.24|18.16|18.24|18.16|18.24|18.16|18.2|18.12|6
1624644000000|2021-06-25 18:00:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1624644300000|2021-06-25 18:05:00|18.24|18.16|18.2|18.12|18.25|18.17|18.2|18.12|17
1624644900000|2021-06-25 18:15:00|18.21|18.13|18.21|18.13|18.21|18.13|18.19|18.11|6
1624645500000|2021-06-25 18:25:00|18.24|18.16|18.22|18.14|18.26|18.18|18.21|18.13|10
1624646100000|2021-06-25 18:35:00|18.24|18.16|18.26|18.18|18.26|18.18|18.22|18.14|6
1624646400000|2021-06-25 18:40:00|18.22|18.14|18.22|18.14|18.26|18.18|18.22|18.14|11
1624646700000|2021-06-25 18:45:00|18.26|18.18|18.22|18.14|18.26|18.18|18.22|18.14|12
1624647300000|2021-06-25 18:55:00|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|2
1624647600000|2021-06-25 19:00:00|18.21|18.13|18.21|18.13|18.23|18.15|18.21|18.13|1
1624647900000|2021-06-25 19:05:00|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|0
1624648200000|2021-06-25 19:10:00|18.22|18.14|18.21|18.13|18.24|18.16|18.21|18.13|1
1624648500000|2021-06-25 19:15:00|||||||||1
1624649100000|2021-06-25 19:25:00|||||||||46
1624649400000|2021-06-25 19:30:00|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|1
1624649700000|2021-06-25 19:35:00|18.24|18.16|18.21|18.13|18.24|18.16|18.21|18.13|7
1624650000000|2021-06-25 19:40:00|18.22|18.14|18.23|18.15|18.23|18.15|18.21|18.13|7
1624650300000|2021-06-25 19:45:00|18.25|18.17|18.27|18.19|18.29|18.21|18.22|18.14|35
1624650600000|2021-06-25 19:50:00|18.26|18.18|18.25|18.17|18.26|18.18|18.24|18.16|21
1624650900000|2021-06-25 19:55:00|18.24|18.16|18.22|18.14|18.25|18.17|18.21|18.13|56
1624839300000|2021-06-28 00:15:00|18.79|18.49|18.34|18.26|18.79|18.49|18.34|18.26|0
1624839600000|2021-06-28 00:20:00|18.39|18.14|18.37|18.07|18.39|18.14|18.3|18.05|0
1624839900000|2021-06-28 00:25:00|18.35|18.05|18.37|18.07|18.37|18.11|18.32|18.05|0
1624840500000|2021-06-28 00:35:00|18.33|18.08|18.32|18.07|18.37|18.08|18.32|18.06|0
1624840800000|2021-06-28 00:40:00|18.36|18.06|18.37|18.07|18.37|18.08|18.32|18.06|0
1624841700000|2021-06-28 00:55:00|18.32|18.06|18.32|18.07|18.37|18.07|18.32|18.06|0
1624842000000|2021-06-28 01:00:00|18.37||18.37||18.37||18.32||0
1624842300000|2021-06-28 01:05:00|18.33|18.08|18.32|18.07|18.33|18.08|18.32|18.07|0
1624844100000|2021-06-28 01:35:00|18.29|18.04|18.29|18.04|18.32|18.07|18.29|18.04|0
1624846200000|2021-06-28 02:10:00|18.31|18.06|18.32|18.07|18.32|18.07|18.31|18.06|0
1624849800000|2021-06-28 03:10:00|18.3|18.05|18.3|18.05|18.3|18.05|18.3|18.05|0
1624850400000|2021-06-28 03:20:00|18.32|18.07|18.32|18.07|18.32|18.07|18.3|18.05|0
1624851600000|2021-06-28 03:40:00|18.31|18.06|18.32|18.07|18.32|18.07|18.3|18.05|0
1624852200000|2021-06-28 03:50:00|18.34|18.09|18.32|18.07|18.34|18.09|18.32|18.07|0
1624858200000|2021-06-28 05:30:00|18.3|18.05|18.3|18.05|18.3|18.05|18.3|18.05|0
1624858500000|2021-06-28 05:35:00|18.32|18.07|18.32|18.07|18.32|18.07|18.32|18.07|0
1624859100000|2021-06-28 05:45:00|18.3|18.05|18.3|18.05|18.3|18.05|18.3|18.05|0
1624859400000|2021-06-28 05:50:00|18.31|18.06|18.3|18.05|18.32|18.07|18.3|18.05|0
1624859700000|2021-06-28 05:55:00|18.32|18.07|18.3|18.05|18.34|18.09|18.3|18.05|0
1624860000000|2021-06-28 06:00:00|18.16|18.08|18.16|18.08|18.19|18.11|18.16|18.08|8
1624860300000|2021-06-28 06:05:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1624860600000|2021-06-28 06:10:00|18.19|18.11|18.16|18.08|18.19|18.11|18.16|18.08|3
1624861500000|2021-06-28 06:25:00|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|6
1624861800000|2021-06-28 06:30:00|18.18|18.1|18.18|18.1|18.18|18.1|18.16|18.08|9
1624862100000|2021-06-28 06:35:00|18.16|18.08|18.17|18.09|18.18|18.1|18.16|18.08|0
1624862700000|2021-06-28 06:45:00|||||||||1
1624863000000|2021-06-28 06:50:00|||||||||3
1624863300000|2021-06-28 06:55:00|||||||||1
1624863600000|2021-06-28 07:00:00|18.18|18.1|18.22|18.14|18.22|18.14|18.12|18.04|101
1624863900000|2021-06-28 07:05:00|18.23|18.15|18.13|18.05|18.23|18.15|18.08|18|46
1624864200000|2021-06-28 07:10:00|18.18|18.1|18.13|18.05|18.18|18.1|18.13|18.05|14
1624864500000|2021-06-28 07:15:00|||||||||19
1624864800000|2021-06-28 07:20:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|23
1624865400000|2021-06-28 07:30:00|18.12|18.04|18.09|18.01|18.12|18.04|18.09|18.01|129
1624865700000|2021-06-28 07:35:00|18.1|18.02|18.14|18.06|18.14|18.06|18.1|18.02|12
1624866000000|2021-06-28 07:40:00|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|106
1624866300000|2021-06-28 07:45:00|18.19|18.11|18.15|18.07|18.19|18.11|18.15|18.07|6
1624866600000|2021-06-28 07:50:00|18.17|18.09|18.15|18.07|18.19|18.11|18.15|18.07|141
1624866900000|2021-06-28 07:55:00|||||||||2
1624867200000|2021-06-28 08:00:00|18.17|18.09|18.16|18.08|18.21|18.13|18.16|18.08|25
1624867500000|2021-06-28 08:05:00|18.2|18.12|18.21|18.13|18.26|18.18|18.2|18.12|43
1624867800000|2021-06-28 08:10:00|18.24|18.16|18.21|18.13|18.26|18.18|18.17|18.09|213
1624868100000|2021-06-28 08:15:00|18.19|18.11|18.22|18.14|18.22|18.14|18.19|18.11|0
1624868400000|2021-06-28 08:20:00|18.21|18.13|18.31|18.23|18.31|18.23|18.21|18.13|160
1624868700000|2021-06-28 08:25:00|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|1
1624869000000|2021-06-28 08:30:00|18.27|18.19|18.27|18.19|18.29|18.21|18.26|18.18|22
1624869300000|2021-06-28 08:35:00|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|0
1624870200000|2021-06-28 08:50:00|||||||||1
1624870500000|2021-06-28 08:55:00|18.26|18.18|18.18|18.1|18.26|18.18|18.18|18.1|77
1624870800000|2021-06-28 09:00:00|18.19|18.11|18.19|18.11|18.19|18.11|18.14|18.06|34
1624871400000|2021-06-28 09:10:00|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|39
1624871700000|2021-06-28 09:15:00|||||||||2
1624872000000|2021-06-28 09:20:00|18.18|18.1|18.19|18.11|18.2|18.12|18.18|18.1|10
1624872300000|2021-06-28 09:25:00|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|20
1624872600000|2021-06-28 09:30:00|18.2|18.12|18.19|18.11|18.23|18.15|18.18|18.1|21
1624872900000|2021-06-28 09:35:00|18.18|18.1|18.23|18.15|18.23|18.15|18.18|18.1|20
1624873200000|2021-06-28 09:40:00|18.19|18.11|18.19|18.11|18.21|18.13|18.19|18.11|15
1624873500000|2021-06-28 09:45:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|46
1624873800000|2021-06-28 09:50:00|18.23|18.15|18.23|18.15|18.23|18.15|18.2|18.12|14
1624874100000|2021-06-28 09:55:00|18.21|18.13|18.19|18.11|18.23|18.15|18.19|18.11|1
1624874400000|2021-06-28 10:00:00|18.16|18.08|18.19|18.11|18.19|18.11|18.16|18.08|124
1624874700000|2021-06-28 10:05:00|18.2|18.12|18.23|18.15|18.23|18.15|18.19|18.11|133
1624875000000|2021-06-28 10:10:00|18.21|18.13|18.24|18.16|18.26|18.18|18.21|18.13|500
1624875300000|2021-06-28 10:15:00|18.26|18.18|18.31|18.23|18.33|18.25|18.26|18.18|262
1624875600000|2021-06-28 10:20:00|18.29|18.21|18.31|18.23|18.32|18.24|18.29|18.21|79
1624875900000|2021-06-28 10:25:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|59
1624876200000|2021-06-28 10:30:00|18.29|18.21|18.28|18.2|18.32|18.24|18.28|18.2|37
1624876500000|2021-06-28 10:35:00|18.29|18.21|18.28|18.2|18.31|18.23|18.28|18.2|2
1624876800000|2021-06-28 10:40:00|18.29|18.21|18.24|18.16|18.29|18.21|18.23|18.15|45
1624877100000|2021-06-28 10:45:00|18.23|18.15|18.19|18.11|18.23|18.15|18.19|18.11|123
1624877400000|2021-06-28 10:50:00|18.2|18.12|18.19|18.11|18.2|18.12|18.18|18.1|170
1624877700000|2021-06-28 10:55:00|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|340
1624878300000|2021-06-28 11:05:00|18.15|18.07|18.15|18.07|18.18|18.1|18.15|18.07|63
1624878600000|2021-06-28 11:10:00|18.16|18.08|18.15|18.07|18.18|18.1|18.15|18.07|47
1624878900000|2021-06-28 11:15:00|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|143
1624879200000|2021-06-28 11:20:00|18.07|17.99|18.05|17.97|18.07|17.99|18.02|17.94|148
1624879500000|2021-06-28 11:25:00|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|0
1624879800000|2021-06-28 11:30:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|72
1624880100000|2021-06-28 11:35:00|18.05|17.97|18.02|17.94|18.05|17.97|18.02|17.94|121
1624880400000|2021-06-28 11:40:00|18|17.92|18.06|17.98|18.06|17.98|18|17.92|196
1624880700000|2021-06-28 11:45:00|18.05|17.97|18.05|17.97|18.09|18.01|18.05|17.97|307
1624881000000|2021-06-28 11:50:00|18.06|17.98|18.05|17.97|18.09|18.01|18.05|17.97|117
1624881300000|2021-06-28 11:55:00|18.06|17.98|18.05|17.97|18.1|18.02|18.05|17.97|12
1624881600000|2021-06-28 12:00:00|18.06|17.98|18.1|18.02|18.1|18.02|18.05|17.97|49
1624881900000|2021-06-28 12:05:00|18.13|18.05|18.15|18.07|18.15|18.07|18.1|18.02|121
1624882200000|2021-06-28 12:10:00|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|12
1624882500000|2021-06-28 12:15:00|18.07|17.99|18.1|18.02|18.1|18.02|18.06|17.98|132
1624882800000|2021-06-28 12:20:00|18.05|17.97|18.05|17.97|18.09|18.01|18.05|17.97|86
1624883100000|2021-06-28 12:25:00|18.1|18.02|18|17.92|18.1|18.02|18|17.92|78
1624883400000|2021-06-28 12:30:00|18.01|17.93|18.05|17.97|18.05|17.97|18.01|17.93|26
1624883700000|2021-06-28 12:35:00|18|17.92|18.01|17.93|18.01|17.93|18|17.92|23
1624884000000|2021-06-28 12:40:00|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|0
1624884300000|2021-06-28 12:45:00|18|17.92|18.01|17.93|18.01|17.93|18|17.92|100
1624884600000|2021-06-28 12:50:00|18|17.92|18.01|17.93|18.03|17.95|18|17.92|67
1624884900000|2021-06-28 12:55:00|18|17.92|17.97|17.89|18|17.92|17.97|17.89|278
1624885200000|2021-06-28 13:00:00|17.94|17.86|17.95|17.87|17.97|17.89|17.92|17.84|348
1624885500000|2021-06-28 13:05:00|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|154
1624885800000|2021-06-28 13:10:00|17.92|17.84|17.9|17.82|17.93|17.85|17.9|17.82|187
1624886100000|2021-06-28 13:15:00|17.92|17.84|17.94|17.86|17.94|17.86|17.92|17.84|210
1624886700000|2021-06-28 13:25:00|17.93|17.85|17.94|17.86|17.94|17.86|17.93|17.85|27
1624887000000|2021-06-28 13:30:00|17.95|17.87|17.98|17.9|17.99|17.91|17.95|17.87|174
1624887300000|2021-06-28 13:35:00|17.97|17.89|18.03|17.95|18.03|17.95|17.95|17.87|84
1624887600000|2021-06-28 13:40:00|18.05|17.97|18.04|17.96|18.13|18.05|18.03|17.95|324
1624887900000|2021-06-28 13:45:00|18.05|17.97|18.13|18.05|18.13|18.05|18.05|17.97|240
1624888200000|2021-06-28 13:50:00|18.12|18.04|18.08|18|18.13|18.05|18.06|17.98|75
1624888500000|2021-06-28 13:55:00|18.04|17.96|18.03|17.95|18.08|18|18|17.92|1128
1624888800000|2021-06-28 14:00:00|18.02|17.94|18.03|17.95|18.03|17.95|17.99|17.91|66
1624889100000|2021-06-28 14:05:00|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|230
1624889400000|2021-06-28 14:10:00|18.06|17.98|18.08|18|18.08|18|18.03|17.95|142
1624889700000|2021-06-28 14:15:00|||||||||141
1624890000000|2021-06-28 14:20:00|18.13|18.05|18.18|18.1|18.18|18.1|18.13|18.05|84
1624890300000|2021-06-28 14:25:00|18.17|18.09|18.15|18.07|18.18|18.1|18.14|18.06|141
1624890600000|2021-06-28 14:30:00|18.17|18.09|18.13|18.05|18.18|18.1|18.13|18.05|249
1624890900000|2021-06-28 14:35:00|18.16|18.08|18.13|18.05|18.18|18.1|18.08|18|81
1624891200000|2021-06-28 14:40:00|18.1|18.02|18.13|18.05|18.13|18.05|18.1|18.02|44
1624891500000|2021-06-28 14:45:00|18.16|18.08|18.14|18.06|18.18|18.1|18.13|18.05|53
1624891800000|2021-06-28 14:50:00|18.13|18.05|18.09|18.01|18.13|18.05|18.08|18|108
1624892100000|2021-06-28 14:55:00|18.08|18|18.16|18.08|18.18|18.1|18.08|18|204
1624892400000|2021-06-28 15:00:00|18.18|18.1|18.21|18.13|18.26|18.18|18.16|18.08|302
1624892700000|2021-06-28 15:05:00|18.18|18.1|18.16|18.08|18.21|18.13|18.16|18.08|624
1624893000000|2021-06-28 15:10:00|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|10
1624893300000|2021-06-28 15:15:00|18.17|18.09|18.27|18.19|18.27|18.19|18.17|18.09|246
1624893600000|2021-06-28 15:20:00|18.23|18.15|18.27|18.19|18.27|18.19|18.22|18.14|334
1624893900000|2021-06-28 15:25:00|18.23|18.15|18.32|18.24|18.32|18.24|18.23|18.15|1209
1624894200000|2021-06-28 15:30:00|18.3|18.22|18.23|18.15|18.3|18.22|18.23|18.15|591
1624894500000|2021-06-28 15:35:00|18.25|18.17|18.27|18.19|18.27|18.19|18.23|18.15|158
1624894800000|2021-06-28 15:40:00|18.24|18.16|18.22|18.14|18.24|18.16|18.2|18.12|91
1624895100000|2021-06-28 15:45:00|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|48
1624895400000|2021-06-28 15:50:00|18.19|18.11|18.22|18.14|18.22|18.14|18.17|18.09|173
1624895700000|2021-06-28 15:55:00|18.2|18.12|18.27|18.19|18.27|18.19|18.17|18.09|317
1624896000000|2021-06-28 16:00:00|18.25|18.17|18.22|18.14|18.27|18.19|18.22|18.14|25
1624896300000|2021-06-28 16:05:00|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|88
1624896600000|2021-06-28 16:10:00|18.23|18.15|18.22|18.14|18.24|18.16|18.22|18.14|40
1624896900000|2021-06-28 16:15:00|18.23|18.15|18.23|18.15|18.27|18.19|18.23|18.15|6
1624897200000|2021-06-28 16:20:00|18.24|18.16|18.23|18.15|18.27|18.19|18.23|18.15|2
1624897500000|2021-06-28 16:25:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|2
1624897800000|2021-06-28 16:30:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|23
1624898400000|2021-06-28 16:40:00|||||||||10
1624898700000|2021-06-28 16:45:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|7
1624899300000|2021-06-28 16:55:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|78
1624899600000|2021-06-28 17:00:00|18.4|18.32|18.47|18.39|18.47|18.39|18.37|18.29|139
1624899900000|2021-06-28 17:05:00|18.44|18.36|18.47|18.39|18.47|18.39|18.43|18.35|14
1624900200000|2021-06-28 17:10:00|18.48|18.4|18.52|18.44|18.52|18.44|18.48|18.4|23
1624900500000|2021-06-28 17:15:00|||||||||4
1624900800000|2021-06-28 17:20:00|18.47|18.39|18.52|18.44|18.52|18.44|18.47|18.39|5
1624901100000|2021-06-28 17:25:00|18.53|18.45|18.57|18.49|18.57|18.49|18.52|18.44|0
1624901400000|2021-06-28 17:30:00|18.54|18.46|18.54|18.46|18.54|18.46|18.52|18.44|2
1624901700000|2021-06-28 17:35:00|18.53|18.45|18.52|18.44|18.54|18.46|18.52|18.44|14
1624902000000|2021-06-28 17:40:00|18.53|18.45|18.49|18.41|18.54|18.46|18.47|18.39|3
1624902300000|2021-06-28 17:45:00|18.47|18.39|18.42|18.34|18.47|18.39|18.42|18.34|0
1624902900000|2021-06-28 17:55:00|||||||||2
1624903200000|2021-06-28 18:00:00|18.43|18.35|18.42|18.34|18.43|18.35|18.39|18.31|34
1624903500000|2021-06-28 18:05:00|18.4|18.32|18.42|18.34|18.42|18.34|18.39|18.31|0
1624904400000|2021-06-28 18:20:00|18.39|18.31|18.42|18.34|18.42|18.34|18.37|18.29|18
1624905000000|2021-06-28 18:30:00|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|10
1624905300000|2021-06-28 18:35:00|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|5
1624905600000|2021-06-28 18:40:00|18.38|18.3|18.39|18.31|18.42|18.34|18.37|18.29|23
1624905900000|2021-06-28 18:45:00|18.37|18.29|18.37|18.29|18.39|18.31|18.37|18.29|1
1624906200000|2021-06-28 18:50:00|||||||||6
1624906500000|2021-06-28 18:55:00|18.38|18.3|18.37|18.29|18.39|18.31|18.37|18.29|0
1624906800000|2021-06-28 19:00:00|18.42|18.34|18.37|18.29|18.42|18.34|18.37|18.29|3
1624907100000|2021-06-28 19:05:00|18.39|18.31|18.42|18.34|18.42|18.34|18.39|18.31|1
1624907400000|2021-06-28 19:10:00|18.47|18.39|18.44|18.36|18.47|18.39|18.42|18.34|56
1624907700000|2021-06-28 19:15:00|18.45|18.37|18.42|18.34|18.47|18.39|18.42|18.34|0
1624908000000|2021-06-28 19:20:00|18.43|18.35|18.43|18.35|18.43|18.35|18.42|18.34|0
1624908300000|2021-06-28 19:25:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1624908600000|2021-06-28 19:30:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1624908900000|2021-06-28 19:35:00|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|3
1624909200000|2021-06-28 19:40:00|||||||||1
1624909500000|2021-06-28 19:45:00|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|2
1624909800000|2021-06-28 19:50:00|18.4|18.32|18.33|18.25|18.4|18.32|18.32|18.24|3
1624910100000|2021-06-28 19:55:00|18.34|18.26|18.36|18.06|18.39|18.31|18.31|18.06|43
1624925700000|2021-06-29 00:15:00|18.48|18.18|18.48|18.18|18.48|18.18|18.48|18.18|0
1624926300000|2021-06-29 00:25:00|18.45|18.15|18.43|18.13|18.45|18.15|18.43|18.13|0
1624926600000|2021-06-29 00:30:00|18.48|18.18|18.43|18.13|18.48|18.18|18.43|18.13|0
1624926900000|2021-06-29 00:35:00|18.45|18.15|18.43|18.13|18.45|18.15|18.43|18.13|0
1624927500000|2021-06-29 00:45:00|18.44|18.14|18.43|18.13|18.44|18.14|18.43|18.13|0
1624927800000|2021-06-29 00:50:00|18.44|18.14|18.43|18.13|18.44|18.14|18.43|18.13|0
1624928100000|2021-06-29 00:55:00|18.44|18.14|18.43|18.13|18.45|18.15|18.43|18.13|0
1624929000000|2021-06-29 01:10:00|18.46|18.16|18.48|18.18|18.48|18.18|18.46|18.16|0
1624929300000|2021-06-29 01:15:00|18.47|18.17|18.43|18.13|18.47|18.17|18.43|18.13|0
1624930200000|2021-06-29 01:30:00|18.46|18.16|18.46|18.16|18.46|18.16|18.46|18.16|0
1624930500000|2021-06-29 01:35:00|18.48|18.18|18.48|18.18|18.48|18.18|18.48|18.18|0
1624931100000|2021-06-29 01:45:00|18.5|18.2|18.51|18.21|18.51|18.21|18.5|18.2|0
1624931400000|2021-06-29 01:50:00|18.5|18.2|18.48|18.18|18.51|18.21|18.44|18.14|0
1624932600000|2021-06-29 02:10:00|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1624933800000|2021-06-29 02:30:00|18.53|18.23|18.53|18.23|18.53|18.23|18.53|18.23|0
1624934100000|2021-06-29 02:35:00|18.49|18.24|18.5|18.25|18.5|18.25|18.49|18.24|0
1624934700000|2021-06-29 02:45:00|18.51|18.26|18.51|18.26|18.51|18.26|18.51|18.26|0
1624935900000|2021-06-29 03:05:00|18.52|18.27|18.52|18.27|18.52|18.27|18.52|18.27|0
1624939500000|2021-06-29 04:05:00|18.51|18.26|18.51|18.26|18.51|18.26|18.51|18.26|0
1624940700000|2021-06-29 04:25:00|18.52|18.27|18.52|18.27|18.52|18.27|18.52|18.27|0
1624941000000|2021-06-29 04:30:00|18.51|18.26|18.51|18.26|18.51|18.26|18.51|18.26|0
1624944000000|2021-06-29 05:20:00|18.53|18.28|18.51|18.26|18.53|18.28|18.51|18.26|0
1624944600000|2021-06-29 05:30:00|18.41|18.33|18.41|18.33|18.51|18.33|18.41|18.26|0
1624944900000|2021-06-29 05:35:00|18.51|18.26|18.51|18.26|18.51|18.33|18.41|18.26|0
1624945200000|2021-06-29 05:40:00|18.41|18.33|18.41|18.33|18.51|18.33|18.41|18.26|0
1624945500000|2021-06-29 05:45:00|18.51|18.26|18.41|18.33|18.51|18.34|18.41|18.26|0
1624946100000|2021-06-29 05:55:00|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|2
1624946400000|2021-06-29 06:00:00|18.33|18.25|18.37|18.29|18.38|18.3|18.33|18.25|15
1624946700000|2021-06-29 06:05:00|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|0
1624947000000|2021-06-29 06:10:00|18.38|18.3|18.39|18.31|18.39|18.31|18.36|18.28|1
1624947300000|2021-06-29 06:15:00|18.36|18.28|18.34|18.26|18.39|18.31|18.34|18.26|0
1624947900000|2021-06-29 06:25:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|1
1624948800000|2021-06-29 06:40:00|||||||||2
1624949700000|2021-06-29 06:55:00|18.3|18.22|18.34|18.26|18.34|18.26|18.3|18.22|9
1624950000000|2021-06-29 07:00:00|18.32|18.24|18.2|18.12|18.34|18.26|18.2|18.12|261
1624950300000|2021-06-29 07:05:00|18.19|18.11|18.14|18.06|18.2|18.12|18.11|18.03|136
1624950600000|2021-06-29 07:10:00|18.11|18.03|18.16|18.08|18.2|18.12|18.11|18.03|25
1624950900000|2021-06-29 07:15:00|18.14|18.06|18.19|18.11|18.19|18.11|18.12|18.04|30
1624951200000|2021-06-29 07:20:00|18.17|18.09|18.15|18.07|18.17|18.09|18.11|18.03|278
1624951500000|2021-06-29 07:25:00|18.14|18.06|18.24|18.16|18.24|18.16|18.14|18.06|42
1624951800000|2021-06-29 07:30:00|18.22|18.14|18.21|18.13|18.24|18.16|18.17|18.09|27
1624952100000|2021-06-29 07:35:00|18.2|18.12|18.21|18.13|18.24|18.16|18.19|18.11|47
1624952400000|2021-06-29 07:40:00|18.24|18.16|18.24|18.16|18.24|18.16|18.19|18.11|26
1624952700000|2021-06-29 07:45:00|18.23|18.15|18.21|18.13|18.24|18.16|18.19|18.11|32
1624953000000|2021-06-29 07:50:00|18.24|18.16|18.2|18.12|18.24|18.16|18.2|18.12|159
1624953300000|2021-06-29 07:55:00|18.19|18.11|18.14|18.06|18.19|18.11|18.14|18.06|102
1624953600000|2021-06-29 08:00:00|18.12|18.04|18.19|18.11|18.19|18.11|18.12|18.04|48
1624953900000|2021-06-29 08:05:00|18.18|18.1|18.14|18.06|18.18|18.1|18.12|18.04|4
1624954200000|2021-06-29 08:10:00|18.09|18.01|18.13|18.05|18.13|18.05|18.09|18.01|60
1624954500000|2021-06-29 08:15:00|18.11|18.03|18.17|18.09|18.17|18.09|18.11|18.03|77
1624954800000|2021-06-29 08:20:00|18.14|18.06|18.17|18.09|18.17|18.09|18.09|18.01|38
1624955100000|2021-06-29 08:25:00|18.22|18.14|18.22|18.14|18.22|18.14|18.18|18.1|77
1624955400000|2021-06-29 08:30:00|18.19|18.11|18.22|18.14|18.22|18.14|18.19|18.11|9
1624955700000|2021-06-29 08:35:00|18.19|18.11|18.23|18.15|18.24|18.16|18.19|18.11|0
1624956000000|2021-06-29 08:40:00|18.27|18.19|18.28|18.2|18.32|18.24|18.27|18.19|83
1624956300000|2021-06-29 08:45:00|18.27|18.19|18.24|18.16|18.27|18.19|18.24|18.16|6
1624956600000|2021-06-29 08:50:00|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|36
1624956900000|2021-06-29 08:55:00|||||||||103
1624957200000|2021-06-29 09:00:00|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|54
1624957500000|2021-06-29 09:05:00|18.23|18.15|18.23|18.15|18.24|18.16|18.19|18.11|7
1624957800000|2021-06-29 09:10:00|18.19|18.11|18.21|18.13|18.27|18.19|18.19|18.11|15
1624958100000|2021-06-29 09:15:00|18.23|18.15|18.19|18.11|18.24|18.16|18.19|18.11|0
1624958400000|2021-06-29 09:20:00|18.16|18.08|18.16|18.08|18.19|18.11|18.15|18.07|269
1624958700000|2021-06-29 09:25:00|18.15|18.07|18.18|18.1|18.18|18.1|18.14|18.06|232
1624959000000|2021-06-29 09:30:00|18.16|18.08|18.14|18.06|18.18|18.1|18.14|18.06|45
1624959300000|2021-06-29 09:35:00|18.17|18.09|18.17|18.09|18.18|18.1|18.17|18.09|78
1624959600000|2021-06-29 09:40:00|18.18|18.1|18.14|18.06|18.19|18.11|18.14|18.06|1
1624959900000|2021-06-29 09:45:00|18.13|18.05|18.14|18.06|18.14|18.06|18.09|18.01|12
1624960200000|2021-06-29 09:50:00|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|3
1624960500000|2021-06-29 09:55:00|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|10
1624960800000|2021-06-29 10:00:00|18.1|18.02|18.14|18.06|18.14|18.06|18.09|18.01|42
1624961100000|2021-06-29 10:05:00|18.15|18.07|18.18|18.1|18.18|18.1|18.14|18.06|13
1624961400000|2021-06-29 10:10:00|18.17|18.09|18.14|18.06|18.18|18.1|18.14|18.06|2
1624961700000|2021-06-29 10:15:00|18.13|18.05|18.14|18.06|18.14|18.06|18.11|18.03|158
1624962000000|2021-06-29 10:20:00|18.17|18.09|18.21|18.13|18.21|18.13|18.17|18.09|2
1624962300000|2021-06-29 10:25:00|18.22|18.14|18.19|18.11|18.22|18.14|18.19|18.11|1
1624962600000|2021-06-29 10:30:00|18.17|18.09|18.14|18.06|18.17|18.09|18.14|18.06|25
1624962900000|2021-06-29 10:35:00|18.17|18.09|18.18|18.1|18.18|18.1|18.14|18.06|0
1624963200000|2021-06-29 10:40:00|18.17|18.09|18.14|18.06|18.17|18.09|18.14|18.06|0
1624963500000|2021-06-29 10:45:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1624963800000|2021-06-29 10:50:00|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|0
1624964100000|2021-06-29 10:55:00|18.12|18.04|18.09|18.01|18.12|18.04|18.09|18.01|4
1624964400000|2021-06-29 11:00:00|18.12|18.04|18.12|18.04|18.13|18.05|18.09|18.01|20
1624964700000|2021-06-29 11:05:00|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|1
1624965000000|2021-06-29 11:10:00|18.16|18.08|18.16|18.08|18.17|18.09|18.16|18.08|22
1624965300000|2021-06-29 11:15:00|18.14|18.06|18.14|18.06|18.14|18.06|18.13|18.05|0
1624965600000|2021-06-29 11:20:00|18.16|18.08|18.17|18.09|18.17|18.09|18.16|18.08|12
1624965900000|2021-06-29 11:25:00|18.16|18.08|18.17|18.09|18.17|18.09|18.16|18.08|0
1624966200000|2021-06-29 11:30:00|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|47
1624966500000|2021-06-29 11:35:00|||||||||1
1624966800000|2021-06-29 11:40:00|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|10
1624967100000|2021-06-29 11:45:00|18.2|18.12|18.16|18.08|18.2|18.12|18.16|18.08|102
1624967400000|2021-06-29 11:50:00|18.14|18.06|18.16|18.08|18.17|18.09|18.14|18.06|2
1624967700000|2021-06-29 11:55:00|18.17|18.09|18.14|18.06|18.17|18.09|18.14|18.06|21
1624968000000|2021-06-29 12:00:00|18.16|18.08|18.14|18.06|18.17|18.09|18.14|18.06|7
1624968600000|2021-06-29 12:10:00|18.09|18.01|18.09|18.01|18.12|18.04|18.09|18.01|147
1624968900000|2021-06-29 12:15:00|18.08|18|18.06|17.98|18.09|18.01|18.06|17.98|234
1624969200000|2021-06-29 12:20:00|18.08|18|18.09|18.01|18.09|18.01|18.06|17.98|70
1624969500000|2021-06-29 12:25:00|||||||||57
1624969800000|2021-06-29 12:30:00|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|14
1624970100000|2021-06-29 12:35:00|18.11|18.03|18.12|18.04|18.14|18.06|18.09|18.01|129
1624970400000|2021-06-29 12:40:00|18.1|18.02|18.1|18.02|18.12|18.04|18.1|18.02|12
1624970700000|2021-06-29 12:45:00|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|73
1624971000000|2021-06-29 12:50:00|||||||||5
1624971300000|2021-06-29 12:55:00|||||||||5
1624971600000|2021-06-29 13:00:00|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|2
1624971900000|2021-06-29 13:05:00|18.08|18|18.09|18.01|18.11|18.03|18.08|18|96
1624972200000|2021-06-29 13:10:00|18.08|18|18.07|17.99|18.09|18.01|18.07|17.99|53
1624972500000|2021-06-29 13:15:00|18.02|17.94|18.05|17.97|18.06|17.98|18.02|17.94|205
1624972800000|2021-06-29 13:20:00|18.06|17.98|18.06|17.98|18.07|17.99|18.06|17.98|101
1624973100000|2021-06-29 13:25:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|19
1624973400000|2021-06-29 13:30:00|18.07|17.99|18.06|17.98|18.1|18.02|18.01|17.93|109
1624973700000|2021-06-29 13:35:00|18.03|17.95|18.06|17.98|18.06|17.98|18.03|17.95|32
1624974000000|2021-06-29 13:40:00|18.07|17.99|18.1|18.02|18.1|18.02|18.06|17.98|185
1624974300000|2021-06-29 13:45:00|18.08|18|18.1|18.02|18.1|18.02|18.07|17.99|50
1624974600000|2021-06-29 13:50:00|18.11|18.03|18.1|18.02|18.11|18.03|18.07|17.99|56
1624974900000|2021-06-29 13:55:00|18.07|17.99|18.11|18.03|18.11|18.03|18.07|17.99|4
1624975200000|2021-06-29 14:00:00|18.09|18.01|18.1|18.02|18.11|18.03|18.07|17.99|33
1624975500000|2021-06-29 14:05:00|18.08|18|18.11|18.03|18.11|18.03|18.07|17.99|126
1624975800000|2021-06-29 14:10:00|18.15|18.07|18.15|18.07|18.15|18.07|18.13|18.05|111
1624976100000|2021-06-29 14:15:00|||||||||50
1624976400000|2021-06-29 14:20:00|||||||||2158
1624976700000|2021-06-29 14:25:00|18.16|18.08|18.16|18.08|18.2|18.12|18.15|18.07|186
1624977000000|2021-06-29 14:30:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|79
1624977300000|2021-06-29 14:35:00|18.16|18.08|18.2|18.12|18.2|18.12|18.16|18.08|45
1624977600000|2021-06-29 14:40:00|18.17|18.09|18.2|18.12|18.2|18.12|18.16|18.08|157
1624977900000|2021-06-29 14:45:00|18.18|18.1|18.15|18.07|18.2|18.12|18.15|18.07|140
1624978200000|2021-06-29 14:50:00|||||||||21
1624978500000|2021-06-29 14:55:00|18.17|18.09|18.25|18.17|18.25|18.17|18.17|18.09|62
1624978800000|2021-06-29 15:00:00|18.23|18.15|18.2|18.12|18.25|18.17|18.15|18.07|312
1624979100000|2021-06-29 15:05:00|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|27
1624979400000|2021-06-29 15:10:00|18.25|18.17|18.25|18.17|18.25|18.17|18.2|18.12|149
1624979700000|2021-06-29 15:15:00|18.2|18.12|18.25|18.17|18.25|18.17|18.18|18.1|879
1624980000000|2021-06-29 15:20:00|18.23|18.15|18.25|18.17|18.25|18.17|18.2|18.12|196
1624980300000|2021-06-29 15:25:00|18.21|18.13|18.2|18.12|18.22|18.14|18.2|18.12|249
1624980600000|2021-06-29 15:30:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|60
1624980900000|2021-06-29 15:35:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|90
1624981200000|2021-06-29 15:40:00|||||||||3
1624981500000|2021-06-29 15:45:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|6
1624981800000|2021-06-29 15:50:00|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|4
1624982100000|2021-06-29 15:55:00|18.23|18.15|18.2|18.12|18.23|18.15|18.17|18.09|54
1624982400000|2021-06-29 16:00:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|6
1624982700000|2021-06-29 16:05:00|18.18|18.1|18.2|18.12|18.2|18.12|18.17|18.09|2
1624983300000|2021-06-29 16:15:00|||||||||1
1624983900000|2021-06-29 16:25:00|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|33
1624984200000|2021-06-29 16:30:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|20
1624984500000|2021-06-29 16:35:00|18.32|18.24|18.3|18.22|18.35|18.27|18.3|18.22|13
1624985100000|2021-06-29 16:45:00|||||||||1
1624985700000|2021-06-29 16:55:00|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|1
1624986000000|2021-06-29 17:00:00|18.25|18.17|18.3|18.22|18.3|18.22|18.25|18.17|5
1624986600000|2021-06-29 17:10:00|18.35|18.27|18.35|18.27|18.35|18.27|18.33|18.25|1
1624986900000|2021-06-29 17:15:00|18.4|18.32|18.4|18.32|18.4|18.32|18.38|18.3|31
1624987200000|2021-06-29 17:20:00|18.39|18.31|18.4|18.32|18.4|18.32|18.38|18.3|9
1624987500000|2021-06-29 17:25:00|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|1
1624988400000|2021-06-29 17:40:00|18.42|18.34|18.43|18.35|18.45|18.37|18.41|18.33|33
1624988700000|2021-06-29 17:45:00|18.41|18.33|18.4|18.32|18.44|18.36|18.4|18.32|2
1624989000000|2021-06-29 17:50:00|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|0
1624989300000|2021-06-29 17:55:00|18.36|18.28|18.34|18.26|18.36|18.28|18.34|18.26|3
1624989600000|2021-06-29 18:00:00|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1624989900000|2021-06-29 18:05:00|18.3|18.22|18.25|18.17|18.3|18.22|18.25|18.17|0
1624990200000|2021-06-29 18:10:00|18.27|18.19|18.3|18.22|18.3|18.22|18.25|18.17|7
1624990500000|2021-06-29 18:15:00|18.35|18.27|18.35|18.27|18.35|18.27|18.3|18.22|1
1624991100000|2021-06-29 18:25:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1624991400000|2021-06-29 18:30:00|18.37|18.29|18.4|18.32|18.4|18.32|18.35|18.27|48
1624992000000|2021-06-29 18:40:00|18.45|18.37|18.45|18.37|18.46|18.38|18.45|18.37|28
1624992300000|2021-06-29 18:45:00|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|0
1624992600000|2021-06-29 18:50:00|18.46|18.38|18.44|18.36|18.46|18.38|18.43|18.35|1
1624992900000|2021-06-29 18:55:00|18.43|18.35|18.4|18.32|18.45|18.37|18.4|18.32|0
1624993200000|2021-06-29 19:00:00|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|2
1624993500000|2021-06-29 19:05:00|18.43|18.35|18.5|18.42|18.5|18.42|18.41|18.33|1
1624993800000|2021-06-29 19:10:00|18.49|18.41|18.46|18.38|18.5|18.42|18.45|18.37|3
1624994100000|2021-06-29 19:15:00|18.45|18.37|18.46|18.38|18.46|18.38|18.44|18.36|0
1624994400000|2021-06-29 19:20:00|18.47|18.39|18.44|18.36|18.49|18.41|18.42|18.34|0
1624994700000|2021-06-29 19:25:00|18.45|18.37|18.44|18.36|18.46|18.38|18.44|18.36|0
1624995000000|2021-06-29 19:30:00|18.45|18.37|18.45|18.37|18.46|18.38|18.42|18.34|0
1624995300000|2021-06-29 19:35:00|18.46|18.38|18.46|18.38|18.46|18.38|18.44|18.36|0
1624995600000|2021-06-29 19:40:00|18.49|18.41|18.45|18.37|18.5|18.42|18.44|18.36|5
1624995900000|2021-06-29 19:45:00|18.44|18.36|18.51|18.43|18.51|18.43|18.44|18.36|1
1624996200000|2021-06-29 19:50:00|18.5|18.42|18.48|18.4|18.51|18.43|18.46|18.38|33
1624996500000|2021-06-29 19:55:00|18.46|18.38|18.6|18.35|18.6|18.51|18.44|18.35|17
1625012100000|2021-06-30 00:15:00|18.46|18.16|18.46|18.21|18.46|18.21|18.46|18.16|0
1625012400000|2021-06-30 00:20:00|18.45|18.2|18.45|18.2|18.45|18.2|18.45|18.2|0
1625012700000|2021-06-30 00:25:00|18.46|18.21|18.45|18.2|18.5|18.21|18.45|18.2|0
1625013000000|2021-06-30 00:30:00|18.46|18.21|18.5|18.2|18.5|18.21|18.46|18.2|0
1625013300000|2021-06-30 00:35:00|18.49|18.19|18.5|18.2|18.5|18.2|18.49|18.19|0
1625013600000|2021-06-30 00:40:00|18.49|18.19|18.49|18.19|18.5|18.2|18.49|18.19|0
1625014200000|2021-06-30 00:50:00|18.5|18.2|18.49|18.19|18.5|18.2|18.49|18.19|0
1625014500000|2021-06-30 00:55:00|18.48|18.24|18.49|18.19|18.5|18.24|18.48|18.19|0
1625014800000|2021-06-30 01:00:00|18.5|18.2|18.49|18.19|18.5|18.2|18.49|18.19|0
1625016600000|2021-06-30 01:30:00|18.5|18.2|18.49|18.19|18.5|18.2|18.49|18.19|0
1625016900000|2021-06-30 01:35:00|18.5|18.2|18.49|18.19|18.5|18.2|18.49|18.19|0
1625018100000|2021-06-30 01:55:00|18.53|18.24|18.53|18.23|18.53|18.24|18.53|18.23|0
1625018400000|2021-06-30 02:00:00|18.52|18.22|18.51|18.21|18.52|18.22|18.51|18.21|0
1625018700000|2021-06-30 02:05:00|18.52|18.22|18.51|18.21|18.52|18.22|18.51|18.21|0
1625019600000|2021-06-30 02:20:00|18.49|18.19|18.49|18.19|18.49|18.19|18.49|18.19|0
1625020200000|2021-06-30 02:30:00|18.51|18.21|18.52|18.22|18.52|18.22|18.51|18.21|0
1625020500000|2021-06-30 02:35:00|18.51|18.21|18.51|18.21|18.52|18.22|18.51|18.21|0
1625020800000|2021-06-30 02:40:00|18.52|18.22|18.51|18.21|18.52|18.22|18.51|18.21|0
1625022900000|2021-06-30 03:15:00|18.49|18.19|18.49|18.19|18.49|18.19|18.49|18.19|0
1625024700000|2021-06-30 03:45:00|18.47|18.17|18.49|18.19|18.49|18.19|18.45|18.15|0
1625030400000|2021-06-30 05:20:00|18.48|18.18|18.48|18.18|18.48|18.18|18.48|18.18|0
1625031000000|2021-06-30 05:30:00|18.49|18.19|18.49|18.19|18.49|18.19|18.49|18.19|0
1625031600000|2021-06-30 05:40:00|18.48|18.23|18.48|18.23|18.48|18.23|18.48|18.23|0
1625031900000|2021-06-30 05:45:00|18.47|18.18|18.47|18.22|18.5|18.24|18.47|18.17|0
1625032200000|2021-06-30 05:50:00|18.46|18.21|18.46|18.21|18.47|18.21|18.46|18.17|0
1625032800000|2021-06-30 06:00:00|18.4|18.32|18.42|18.34|18.45|18.37|18.39|18.31|0
1625033100000|2021-06-30 06:05:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1625033400000|2021-06-30 06:10:00|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1625033700000|2021-06-30 06:15:00|18.42|18.34|18.41|18.33|18.42|18.34|18.4|18.32|0
1625034000000|2021-06-30 06:20:00|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|0
1625035500000|2021-06-30 06:45:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625035800000|2021-06-30 06:50:00|18.44|18.36|18.44|18.36|18.44|18.36|18.43|18.35|8
1625036100000|2021-06-30 06:55:00|18.45|18.37|18.43|18.35|18.48|18.4|18.43|18.35|198
1625036400000|2021-06-30 07:00:00|18.44|18.36|18.33|18.25|18.44|18.36|18.29|18.21|108
1625036700000|2021-06-30 07:05:00|18.34|18.26|18.4|18.32|18.43|18.35|18.31|18.23|286
1625037000000|2021-06-30 07:10:00|18.41|18.33|18.43|18.35|18.48|18.4|18.38|18.3|135
1625037300000|2021-06-30 07:15:00|18.46|18.38|18.48|18.4|18.48|18.4|18.43|18.35|153
1625037600000|2021-06-30 07:20:00|18.44|18.36|18.48|18.4|18.49|18.41|18.44|18.36|40
1625037900000|2021-06-30 07:25:00|18.46|18.38|18.4|18.32|18.48|18.4|18.4|18.32|26
1625038200000|2021-06-30 07:30:00|18.44|18.36|18.4|18.32|18.44|18.36|18.4|18.32|28
1625038500000|2021-06-30 07:35:00|18.38|18.3|18.37|18.29|18.38|18.3|18.36|18.28|34
1625038800000|2021-06-30 07:40:00|18.4|18.32|18.4|18.32|18.4|18.32|18.38|18.3|1
1625039100000|2021-06-30 07:45:00|18.42|18.34|18.45|18.37|18.45|18.37|18.4|18.32|10
1625039400000|2021-06-30 07:50:00|18.43|18.35|18.38|18.3|18.45|18.37|18.38|18.3|57
1625039700000|2021-06-30 07:55:00|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|7
1625040000000|2021-06-30 08:00:00|18.4|18.32|18.46|18.38|18.46|18.38|18.4|18.32|10
1625040300000|2021-06-30 08:05:00|18.47|18.39|18.55|18.47|18.55|18.47|18.46|18.38|107
1625040600000|2021-06-30 08:10:00|18.56|18.48|18.69|18.61|18.7|18.62|18.56|18.48|305
1625040900000|2021-06-30 08:15:00|18.73|18.65|18.73|18.65|18.78|18.7|18.68|18.6|422
1625041200000|2021-06-30 08:20:00|18.78|18.7|18.78|18.7|18.83|18.75|18.78|18.7|299
1625041500000|2021-06-30 08:25:00|18.76|18.68|18.74|18.66|18.76|18.68|18.71|18.63|113
1625041800000|2021-06-30 08:30:00|18.75|18.67|18.78|18.7|18.78|18.7|18.73|18.65|61
1625042100000|2021-06-30 08:35:00|18.76|18.68|18.78|18.7|18.83|18.75|18.73|18.65|149
1625042400000|2021-06-30 08:40:00|18.76|18.68|18.74|18.66|18.8|18.72|18.73|18.65|7
1625042700000|2021-06-30 08:45:00|18.75|18.67|18.88|18.8|18.88|18.8|18.75|18.67|664
1625043000000|2021-06-30 08:50:00|18.93|18.85|18.86|18.78|18.93|18.85|18.81|18.73|156
1625043300000|2021-06-30 08:55:00|18.87|18.79|18.86|18.78|18.91|18.83|18.86|18.78|120
1625043600000|2021-06-30 09:00:00|18.87|18.79|19.02|18.94|19.03|18.95|18.87|18.79|727
1625043900000|2021-06-30 09:05:00|19.01|18.93|18.79|18.71|19.02|18.94|18.78|18.7|319
1625044200000|2021-06-30 09:10:00|18.81|18.73|18.87|18.79|18.91|18.83|18.81|18.73|84
1625044500000|2021-06-30 09:15:00|18.86|18.78|18.91|18.83|18.93|18.85|18.86|18.78|354
1625044800000|2021-06-30 09:20:00|18.96|18.88|18.91|18.83|18.96|18.88|18.86|18.78|65
1625045100000|2021-06-30 09:25:00|18.95|18.87|18.86|18.78|18.96|18.88|18.86|18.78|29
1625045400000|2021-06-30 09:30:00|18.88|18.8|18.92|18.84|18.95|18.87|18.87|18.79|78
1625045700000|2021-06-30 09:35:00|18.91|18.83|18.9|18.82|18.95|18.87|18.86|18.78|26
1625046000000|2021-06-30 09:40:00|18.93|18.85|18.87|18.79|18.93|18.85|18.87|18.79|6
1625046300000|2021-06-30 09:45:00|18.86|18.78|18.74|18.66|18.86|18.78|18.73|18.65|164
1625046600000|2021-06-30 09:50:00|18.73|18.65|18.77|18.69|18.81|18.73|18.73|18.65|59
1625046900000|2021-06-30 09:55:00|18.79|18.71|18.77|18.69|18.81|18.73|18.73|18.65|16
1625047200000|2021-06-30 10:00:00|18.74|18.66|18.65|18.57|18.76|18.68|18.64|18.56|78
1625047500000|2021-06-30 10:05:00|18.68|18.6|18.6|18.52|18.68|18.6|18.55|18.47|327
1625048100000|2021-06-30 10:15:00|18.59|18.51|18.6|18.52|18.63|18.55|18.59|18.51|111
1625048400000|2021-06-30 10:20:00|18.62|18.54|18.59|18.51|18.64|18.56|18.56|18.48|177
1625048700000|2021-06-30 10:25:00|18.62|18.54|18.54|18.46|18.63|18.55|18.54|18.46|18
1625049000000|2021-06-30 10:30:00|18.55|18.47|18.59|18.51|18.59|18.51|18.54|18.46|6060
1625049300000|2021-06-30 10:35:00|18.58|18.5|18.57|18.49|18.61|18.53|18.55|18.47|31
1625049600000|2021-06-30 10:40:00|18.55|18.47|18.55|18.47|18.58|18.5|18.54|18.46|21
1625049900000|2021-06-30 10:45:00|18.57|18.49|18.63|18.55|18.63|18.55|18.57|18.49|109
1625050200000|2021-06-30 10:50:00|18.62|18.54|18.63|18.55|18.64|18.56|18.61|18.53|42
1625050500000|2021-06-30 10:55:00|18.62|18.54|18.68|18.6|18.68|18.6|18.62|18.54|15
1625050800000|2021-06-30 11:00:00|18.67|18.59|18.64|18.56|18.68|18.6|18.63|18.55|15
1625051100000|2021-06-30 11:05:00|18.67|18.59|18.64|18.56|18.68|18.6|18.64|18.56|1
1625051400000|2021-06-30 11:10:00|18.63|18.55|18.55|18.47|18.63|18.55|18.55|18.47|37
1625051700000|2021-06-30 11:15:00|18.53|18.45|18.46|18.38|18.53|18.45|18.43|18.35|106
1625052000000|2021-06-30 11:20:00|18.45|18.37|18.46|18.38|18.48|18.4|18.43|18.35|90
1625052300000|2021-06-30 11:25:00|18.48|18.4|18.55|18.47|18.55|18.47|18.46|18.38|206
1625052600000|2021-06-30 11:30:00|18.54|18.46|18.53|18.45|18.54|18.46|18.48|18.4|36
1625052900000|2021-06-30 11:35:00|18.51|18.43|18.49|18.41|18.53|18.45|18.48|18.4|30
1625053200000|2021-06-30 11:40:00|18.5|18.42|18.5|18.42|18.53|18.45|18.49|18.41|22
1625053500000|2021-06-30 11:45:00|18.49|18.41|18.49|18.41|18.5|18.42|18.46|18.38|137
1625053800000|2021-06-30 11:50:00|18.5|18.42|18.58|18.5|18.63|18.55|18.5|18.42|275
1625054100000|2021-06-30 11:55:00|18.59|18.51|18.57|18.49|18.61|18.53|18.54|18.46|92
1625054400000|2021-06-30 12:00:00|18.55|18.47|18.58|18.5|18.62|18.54|18.55|18.47|81
1625054700000|2021-06-30 12:05:00|18.59|18.51|18.58|18.5|18.6|18.52|18.53|18.45|30
1625055000000|2021-06-30 12:10:00|18.59|18.51|18.6|18.52|18.6|18.52|18.58|18.5|94
1625055300000|2021-06-30 12:15:00|18.59|18.51|18.53|18.45|18.6|18.52|18.53|18.45|61
1625055600000|2021-06-30 12:20:00|18.55|18.47|18.57|18.49|18.58|18.5|18.54|18.46|2
1625055900000|2021-06-30 12:25:00|18.54|18.46|18.63|18.55|18.64|18.56|18.53|18.45|258
1625056200000|2021-06-30 12:30:00|18.62|18.54|18.65|18.57|18.65|18.57|18.6|18.52|9
1625056500000|2021-06-30 12:35:00|18.63|18.55|18.69|18.61|18.69|18.61|18.63|18.55|245
1625056800000|2021-06-30 12:40:00|18.7|18.62|18.65|18.57|18.7|18.62|18.65|18.57|33
1625057100000|2021-06-30 12:45:00|18.66|18.58|18.69|18.61|18.71|18.63|18.66|18.58|71
1625057400000|2021-06-30 12:50:00|18.71|18.63|18.68|18.6|18.71|18.63|18.66|18.58|64
1625057700000|2021-06-30 12:55:00|18.69|18.61|18.76|18.68|18.76|18.68|18.68|18.6|32
1625058000000|2021-06-30 13:00:00|18.78|18.7|18.78|18.7|18.83|18.75|18.78|18.7|206
1625058300000|2021-06-30 13:05:00|18.79|18.71|18.78|18.7|18.87|18.79|18.78|18.7|190
1625058600000|2021-06-30 13:10:00|18.81|18.73|18.86|18.78|18.87|18.79|18.81|18.73|78
1625058900000|2021-06-30 13:15:00|18.83|18.75|18.86|18.78|18.88|18.8|18.83|18.75|119
1625059200000|2021-06-30 13:20:00|18.85|18.77|18.86|18.78|18.86|18.78|18.82|18.74|224
1625059500000|2021-06-30 13:25:00|18.81|18.73|18.81|18.73|18.86|18.78|18.81|18.73|119
1625059800000|2021-06-30 13:30:00|18.8|18.72|18.78|18.7|18.83|18.75|18.73|18.65|346
1625060100000|2021-06-30 13:35:00|18.73|18.65|18.62|18.54|18.76|18.68|18.62|18.54|78
1625060400000|2021-06-30 13:40:00|18.63|18.55|18.57|18.49|18.66|18.58|18.57|18.49|94
1625060700000|2021-06-30 13:45:00|18.58|18.5|18.53|18.45|18.61|18.53|18.53|18.45|167
1625061000000|2021-06-30 13:50:00|18.54|18.46|18.58|18.5|18.63|18.55|18.53|18.45|708
1625061300000|2021-06-30 13:55:00|18.61|18.53|18.61|18.53|18.66|18.58|18.61|18.53|193
1625061600000|2021-06-30 14:00:00|18.6|18.52|18.66|18.58|18.67|18.59|18.57|18.49|270
1625061900000|2021-06-30 14:05:00|18.67|18.59|18.75|18.67|18.78|18.7|18.66|18.58|595
1625062200000|2021-06-30 14:10:00|18.73|18.65|18.73|18.65|18.76|18.68|18.7|18.62|193
1625062500000|2021-06-30 14:15:00|18.75|18.67|18.73|18.65|18.75|18.67|18.7|18.62|107
1625062800000|2021-06-30 14:20:00|18.76|18.68|18.68|18.6|18.76|18.68|18.68|18.6|204
1625063100000|2021-06-30 14:25:00|18.71|18.63|18.66|18.58|18.73|18.65|18.63|18.55|425
1625063400000|2021-06-30 14:30:00|18.67|18.59|18.56|18.48|18.68|18.6|18.52|18.44|308
1625063700000|2021-06-30 14:35:00|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|80
1625064000000|2021-06-30 14:40:00|18.53|18.45|18.58|18.5|18.58|18.5|18.53|18.45|120
1625064300000|2021-06-30 14:45:00|18.56|18.48|18.56|18.48|18.61|18.53|18.56|18.48|266
1625064600000|2021-06-30 14:50:00|18.59|18.51|18.59|18.51|18.59|18.51|18.56|18.48|75
1625064900000|2021-06-30 14:55:00|18.61|18.53|18.59|18.51|18.62|18.54|18.59|18.51|242
1625065200000|2021-06-30 15:00:00|18.64|18.56|18.69|18.61|18.69|18.61|18.59|18.51|650
1625065500000|2021-06-30 15:05:00|18.74|18.66|18.64|18.56|18.74|18.66|18.64|18.56|407
1625065800000|2021-06-30 15:10:00|18.69|18.61|18.7|18.62|18.71|18.63|18.64|18.56|192
1625066100000|2021-06-30 15:15:00|18.69|18.61|18.69|18.61|18.74|18.66|18.69|18.61|404
1625066400000|2021-06-30 15:20:00|18.7|18.62|18.61|18.53|18.7|18.62|18.61|18.53|209
1625066700000|2021-06-30 15:25:00|18.62|18.54|18.44|18.36|18.64|18.56|18.44|18.36|1761
1625067000000|2021-06-30 15:30:00|18.49|18.41|18.54|18.46|18.59|18.51|18.44|18.36|411
1625067300000|2021-06-30 15:35:00|18.55|18.47|18.54|18.46|18.59|18.51|18.54|18.46|45
1625067600000|2021-06-30 15:40:00|18.55|18.47|18.56|18.48|18.59|18.51|18.54|18.46|16
1625067900000|2021-06-30 15:45:00|18.57|18.49|18.59|18.51|18.59|18.51|18.56|18.48|52
1625068200000|2021-06-30 15:50:00|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|1
1625068500000|2021-06-30 15:55:00|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|31
1625068800000|2021-06-30 16:00:00|18.56|18.48|18.59|18.51|18.59|18.51|18.53|18.45|125
1625069100000|2021-06-30 16:05:00|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|4
1625069400000|2021-06-30 16:10:00|18.57|18.49|18.55|18.47|18.6|18.52|18.55|18.47|0
1625069700000|2021-06-30 16:15:00|18.56|18.48|18.56|18.48|18.56|18.48|18.51|18.43|7
1625070000000|2021-06-30 16:20:00|18.55|18.47|18.55|18.47|18.56|18.48|18.52|18.44|4
1625070300000|2021-06-30 16:25:00|18.54|18.46|18.55|18.47|18.56|18.48|18.54|18.46|0
1625070600000|2021-06-30 16:30:00|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|47
1625070900000|2021-06-30 16:35:00|18.56|18.48|18.51|18.43|18.59|18.51|18.51|18.43|181
1625071200000|2021-06-30 16:40:00|18.54|18.46|18.54|18.46|18.55|18.47|18.52|18.44|21
1625071500000|2021-06-30 16:45:00|18.55|18.47|18.59|18.51|18.59|18.51|18.54|18.46|0
1625071800000|2021-06-30 16:50:00|18.57|18.49|18.55|18.47|18.59|18.51|18.54|18.46|1
1625072100000|2021-06-30 16:55:00|18.52|18.44|18.55|18.47|18.59|18.51|18.52|18.44|4
1625072400000|2021-06-30 17:00:00|18.58|18.5|18.55|18.47|18.59|18.51|18.55|18.47|49
1625072700000|2021-06-30 17:05:00|18.54|18.46|18.54|18.46|18.54|18.46|18.51|18.43|5
1625073000000|2021-06-30 17:10:00|18.55|18.47|18.55|18.47|18.55|18.47|18.54|18.46|0
1625073300000|2021-06-30 17:15:00|18.54|18.46|18.59|18.51|18.59|18.51|18.54|18.46|18
1625073600000|2021-06-30 17:20:00|18.58|18.5|18.59|18.51|18.59|18.51|18.56|18.48|13
1625074200000|2021-06-30 17:30:00|18.55|18.47|18.55|18.47|18.55|18.47|18.54|18.46|4
1625074500000|2021-06-30 17:35:00|18.54|18.46|18.54|18.46|18.55|18.47|18.53|18.45|3
1625074800000|2021-06-30 17:40:00|18.53|18.45|18.49|18.41|18.54|18.46|18.47|18.39|16
1625075100000|2021-06-30 17:45:00|18.5|18.42|18.51|18.43|18.51|18.43|18.47|18.39|6
1625075700000|2021-06-30 17:55:00|18.49|18.41|18.49|18.41|18.49|18.41|18.46|18.38|45
1625076000000|2021-06-30 18:00:00|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1625076300000|2021-06-30 18:05:00|18.5|18.42|18.5|18.42|18.5|18.42|18.49|18.41|0
1625076600000|2021-06-30 18:10:00|18.51|18.43|18.54|18.46|18.55|18.47|18.51|18.43|21
1625076900000|2021-06-30 18:15:00|18.53|18.45|18.53|18.45|18.54|18.46|18.5|18.42|0
1625077200000|2021-06-30 18:20:00|18.54|18.46|18.54|18.46|18.54|18.46|18.53|18.45|0
1625077500000|2021-06-30 18:25:00|18.53|18.45|18.53|18.45|18.54|18.46|18.53|18.45|0
1625077800000|2021-06-30 18:30:00|18.54|18.46|18.5|18.42|18.54|18.46|18.5|18.42|0
1625078100000|2021-06-30 18:35:00|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1625078700000|2021-06-30 18:45:00|18.53|18.45|18.53|18.45|18.54|18.46|18.53|18.45|0
1625079000000|2021-06-30 18:50:00|18.54|18.46|18.54|18.46|18.54|18.46|18.53|18.45|0
1625079300000|2021-06-30 18:55:00|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1625079600000|2021-06-30 19:00:00|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|1
1625079900000|2021-06-30 19:05:00|18.54|18.46|18.54|18.46|18.56|18.48|18.53|18.45|15
1625080200000|2021-06-30 19:10:00|18.55|18.47|18.62|18.54|18.65|18.57|18.53|18.45|17
1625080500000|2021-06-30 19:15:00|18.61|18.53|18.61|18.53|18.61|18.53|18.6|18.52|1
1625080800000|2021-06-30 19:20:00|18.6|18.52|18.6|18.52|18.61|18.53|18.59|18.51|4
1625081100000|2021-06-30 19:25:00|18.61|18.53|18.6|18.52|18.61|18.53|18.59|18.51|1
1625081400000|2021-06-30 19:30:00|18.61|18.53|18.7|18.62|18.75|18.67|18.61|18.53|16
1625081700000|2021-06-30 19:35:00|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|25
1625082000000|2021-06-30 19:40:00|18.74|18.66|18.7|18.62|18.75|18.67|18.7|18.62|1
1625082300000|2021-06-30 19:45:00|18.69|18.61|18.71|18.63|18.73|18.65|18.66|18.58|20
1625082600000|2021-06-30 19:50:00|18.73|18.65|18.65|18.57|18.75|18.67|18.64|18.56|111
1625082900000|2021-06-30 19:55:00|18.64|18.56|18.66|18.58|18.69|18.61|18.59|18.51|65
1625083200000|2021-06-30 20:00:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1625098500000|2021-07-01 00:15:00|18.7|18.4|18.71|18.41|18.71|18.41|18.7|18.4|0
1625098800000|2021-07-01 00:20:00|18.67|18.37|18.66|18.36|18.67|18.37|18.66|18.36|0
1625099100000|2021-07-01 00:25:00|18.64|18.34|18.66|18.36|18.66|18.36|18.64|18.34|0
1625099400000|2021-07-01 00:30:00|18.64|18.34|18.66|18.36|18.66|18.36|18.62|18.32|0
1625102100000|2021-07-01 01:15:00|18.64|18.34|18.66|18.36|18.66|18.36|18.64|18.34|0
1625103300000|2021-07-01 01:35:00|18.67|18.37|18.66|18.36|18.67|18.37|18.66|18.36|0
1625103900000|2021-07-01 01:45:00|18.67|18.37|18.67|18.37|18.67|18.37|18.67|18.37|0
1625107500000|2021-07-01 02:45:00|18.63|18.38|18.63|18.38|18.63|18.38|18.63|18.38|0
1625109600000|2021-07-01 03:20:00|18.67|18.37|18.67|18.37|18.67|18.37|18.67|18.37|0
1625110500000|2021-07-01 03:35:00|18.7|18.4|18.72|18.42|18.72|18.43|18.68|18.4|0
1625111700000|2021-07-01 03:55:00|18.68|18.43|18.72|18.42|18.72|18.43|18.66|18.41|0
1625112000000|2021-07-01 04:00:00|18.68|18.43|18.67|18.42|18.72|18.43|18.66|18.41|0
1625112300000|2021-07-01 04:05:00|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1625113200000|2021-07-01 04:20:00|18.7|18.45|18.71|18.46|18.71|18.46|18.7|18.45|0
1625116500000|2021-07-01 05:15:00|18.7|18.45|18.71|18.46|18.71|18.46|18.7|18.45|0
1625118000000|2021-07-01 05:40:00|18.73|18.48|18.7|18.45|18.73|18.48|18.7|18.45|0
1625118900000|2021-07-01 05:55:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1625119200000|2021-07-01 06:00:00|18.61|18.53|18.58|18.5|18.74|18.55|18.55|18.44|41
1625119500000|2021-07-01 06:05:00|18.59|18.51|18.58|18.5|18.6|18.52|18.58|18.5|2
1625119800000|2021-07-01 06:10:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1625120100000|2021-07-01 06:15:00|18.55|18.47|18.57|18.49|18.57|18.49|18.54|18.46|13
1625120400000|2021-07-01 06:20:00|18.54|18.46|18.54|18.46|18.54|18.46|18.49|18.41|14
1625120700000|2021-07-01 06:25:00|18.53|18.45|18.53|18.45|18.54|18.46|18.53|18.45|0
1625121000000|2021-07-01 06:30:00|18.54|18.46|18.53|18.45|18.54|18.46|18.48|18.4|24
1625121300000|2021-07-01 06:35:00|18.52|18.44|18.52|18.44|18.53|18.45|18.52|18.44|1
1625121600000|2021-07-01 06:40:00|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|0
1625121900000|2021-07-01 06:45:00|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|20
1625122200000|2021-07-01 06:50:00|18.51|18.43|18.48|18.4|18.52|18.44|18.48|18.4|4
1625122500000|2021-07-01 06:55:00|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|51
1625122800000|2021-07-01 07:00:00|18.45|18.37|18.36|18.28|18.47|18.39|18.36|18.28|214
1625123100000|2021-07-01 07:05:00|18.37|18.29|18.32|18.24|18.38|18.3|18.32|18.24|187
1625123400000|2021-07-01 07:10:00|18.31|18.23|18.33|18.25|18.38|18.3|18.27|18.19|344
1625123700000|2021-07-01 07:15:00|18.32|18.24|18.29|18.21|18.33|18.25|18.25|18.17|304
1625124000000|2021-07-01 07:20:00|18.26|18.18|18.25|18.17|18.27|18.19|18.21|18.13|217
1625124300000|2021-07-01 07:25:00|18.29|18.21|18.29|18.21|18.3|18.22|18.25|18.17|45
1625124600000|2021-07-01 07:30:00|18.27|18.19|18.28|18.2|18.29|18.21|18.25|18.17|8
1625124900000|2021-07-01 07:35:00|18.25|18.17|18.24|18.16|18.25|18.17|18.23|18.15|237
1625125200000|2021-07-01 07:40:00|18.23|18.15|18.23|18.15|18.23|18.15|18.18|18.1|145
1625125500000|2021-07-01 07:45:00|18.19|18.11|18.23|18.15|18.23|18.15|18.19|18.11|141
1625125800000|2021-07-01 07:50:00|18.22|18.14|18.23|18.15|18.24|18.16|18.18|18.1|25
1625126100000|2021-07-01 07:55:00|18.24|18.16|18.23|18.15|18.25|18.17|18.22|18.14|63
1625126400000|2021-07-01 08:00:00|18.2|18.12|18.15|18.07|18.2|18.12|18.15|18.07|184
1625126700000|2021-07-01 08:05:00|18.18|18.1|18.18|18.1|18.19|18.11|18.15|18.07|84
1625127000000|2021-07-01 08:10:00|18.15|18.07|18.23|18.15|18.28|18.2|18.15|18.07|223
1625127300000|2021-07-01 08:15:00|18.21|18.13|18.24|18.16|18.24|18.16|18.2|18.12|73
1625127600000|2021-07-01 08:20:00|18.23|18.15|18.28|18.2|18.3|18.22|18.23|18.15|63
1625127900000|2021-07-01 08:25:00|18.27|18.19|18.24|18.16|18.28|18.2|18.24|18.16|29
1625128200000|2021-07-01 08:30:00|18.25|18.17|18.24|18.16|18.28|18.2|18.24|18.16|20
1625128500000|2021-07-01 08:35:00|18.27|18.19|18.24|18.16|18.28|18.2|18.24|18.16|47
1625128800000|2021-07-01 08:40:00|18.2|18.12|18.24|18.16|18.27|18.19|18.2|18.12|50
1625129100000|2021-07-01 08:45:00|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|21
1625129400000|2021-07-01 08:50:00|18.29|18.21|18.3|18.22|18.3|18.22|18.28|18.2|69
1625129700000|2021-07-01 08:55:00|18.29|18.21|18.33|18.25|18.33|18.25|18.28|18.2|124
1625130000000|2021-07-01 09:00:00|18.32|18.24|18.32|18.24|18.36|18.28|18.28|18.2|47
1625130300000|2021-07-01 09:05:00|18.31|18.23|18.41|18.33|18.41|18.33|18.31|18.23|40
1625130600000|2021-07-01 09:10:00|18.46|18.38|18.42|18.34|18.46|18.38|18.42|18.34|136
1625130900000|2021-07-01 09:15:00|18.43|18.35|18.43|18.35|18.44|18.36|18.43|18.35|65
1625131200000|2021-07-01 09:20:00|18.46|18.38|18.51|18.43|18.51|18.43|18.46|18.38|80
1625131500000|2021-07-01 09:25:00|18.48|18.4|18.41|18.33|18.48|18.4|18.41|18.33|62
1625131800000|2021-07-01 09:30:00|18.46|18.38|18.39|18.31|18.46|18.38|18.39|18.31|69
1625132100000|2021-07-01 09:35:00|18.37|18.29|18.43|18.35|18.44|18.36|18.36|18.28|145
1625132400000|2021-07-01 09:40:00|18.46|18.38|18.51|18.43|18.56|18.48|18.46|18.38|125
1625132700000|2021-07-01 09:45:00|18.53|18.45|18.53|18.45|18.53|18.45|18.46|18.38|137
1625133000000|2021-07-01 09:50:00|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|43
1625133300000|2021-07-01 09:55:00|18.49|18.41|18.46|18.38|18.51|18.43|18.46|18.38|32
1625133600000|2021-07-01 10:00:00|18.47|18.39|18.54|18.46|18.58|18.5|18.47|18.39|65
1625133900000|2021-07-01 10:05:00|18.56|18.48|18.51|18.43|18.56|18.48|18.51|18.43|34
1625134200000|2021-07-01 10:10:00|18.49|18.41|18.49|18.41|18.49|18.41|18.46|18.38|113
1625134500000|2021-07-01 10:15:00|18.51|18.43|18.58|18.5|18.58|18.5|18.51|18.43|23
1625134800000|2021-07-01 10:20:00|18.54|18.46|18.68|18.6|18.68|18.6|18.54|18.46|128
1625135100000|2021-07-01 10:25:00|18.67|18.59|18.68|18.6|18.72|18.64|18.67|18.59|114
1625135400000|2021-07-01 10:30:00|18.71|18.63|18.66|18.58|18.73|18.65|18.66|18.58|423
1625135700000|2021-07-01 10:35:00|18.68|18.6|18.68|18.6|18.72|18.64|18.65|18.57|150
1625136000000|2021-07-01 10:40:00|18.7|18.62|18.78|18.7|18.81|18.73|18.7|18.62|365
1625136300000|2021-07-01 10:45:00|18.8|18.72|18.76|18.68|18.83|18.75|18.71|18.63|269
1625136600000|2021-07-01 10:50:00|18.77|18.69|18.83|18.75|18.88|18.8|18.77|18.69|492
1625136900000|2021-07-01 10:55:00|18.88|18.8|18.78|18.7|18.88|18.8|18.78|18.7|323
1625137200000|2021-07-01 11:00:00|18.81|18.73|18.83|18.75|18.88|18.8|18.8|18.72|355
1625137500000|2021-07-01 11:05:00|18.88|18.8|18.78|18.7|18.88|18.8|18.78|18.7|153
1625137800000|2021-07-01 11:10:00|18.76|18.68|18.78|18.7|18.83|18.75|18.73|18.65|341
1625138100000|2021-07-01 11:15:00|18.76|18.68|18.68|18.6|18.76|18.68|18.66|18.58|191
1625138400000|2021-07-01 11:20:00|18.67|18.59|18.73|18.65|18.76|18.68|18.67|18.59|82
1625138700000|2021-07-01 11:25:00|18.71|18.63|18.61|18.53|18.71|18.63|18.61|18.53|160
1625139000000|2021-07-01 11:30:00|18.62|18.54|18.56|18.48|18.68|18.6|18.56|18.48|149
1625139300000|2021-07-01 11:35:00|18.57|18.49|18.48|18.4|18.58|18.5|18.46|18.38|216
1625139600000|2021-07-01 11:40:00|18.47|18.39|18.43|18.35|18.48|18.4|18.43|18.35|244
1625139900000|2021-07-01 11:45:00|18.44|18.36|18.43|18.35|18.47|18.39|18.43|18.35|60
1625140200000|2021-07-01 11:50:00|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|217
1625140500000|2021-07-01 11:55:00|18.42|18.34|18.38|18.3|18.42|18.34|18.38|18.3|35
1625140800000|2021-07-01 12:00:00|18.36|18.28|18.38|18.3|18.39|18.31|18.36|18.28|243
1625141100000|2021-07-01 12:05:00|18.39|18.31|18.41|18.33|18.43|18.35|18.38|18.3|315
1625141400000|2021-07-01 12:10:00|18.39|18.31|18.39|18.31|18.43|18.35|18.37|18.29|69
1625141700000|2021-07-01 12:15:00|18.42|18.34|18.43|18.35|18.43|18.35|18.39|18.31|11
1625142000000|2021-07-01 12:20:00|18.46|18.38|18.43|18.35|18.46|18.38|18.4|18.32|53
1625142300000|2021-07-01 12:25:00|18.45|18.37|18.5|18.42|18.51|18.43|18.45|18.37|83
1625142600000|2021-07-01 12:30:00|18.48|18.4|18.43|18.35|18.53|18.45|18.43|18.35|26
1625142900000|2021-07-01 12:35:00|18.45|18.37|18.47|18.39|18.47|18.39|18.43|18.35|23
1625143200000|2021-07-01 12:40:00|18.46|18.38|18.51|18.43|18.51|18.43|18.43|18.35|27
1625143500000|2021-07-01 12:45:00|18.5|18.42|18.53|18.45|18.56|18.48|18.48|18.4|65
1625143800000|2021-07-01 12:50:00|18.51|18.43|18.48|18.4|18.53|18.45|18.46|18.38|262
1625144100000|2021-07-01 12:55:00|18.46|18.38|18.48|18.4|18.48|18.4|18.45|18.37|98
1625144400000|2021-07-01 13:00:00|18.45|18.37|18.46|18.38|18.48|18.4|18.45|18.37|285
1625144700000|2021-07-01 13:05:00|18.45|18.37|18.41|18.33|18.45|18.37|18.41|18.33|69
1625145000000|2021-07-01 13:10:00|18.38|18.3|18.41|18.33|18.43|18.35|18.38|18.3|126
1625145300000|2021-07-01 13:15:00|18.38|18.3|18.33|18.25|18.38|18.3|18.31|18.23|353
1625145600000|2021-07-01 13:20:00|18.32|18.24|18.36|18.28|18.36|18.28|18.32|18.24|26
1625145900000|2021-07-01 13:25:00|18.33|18.25|18.36|18.28|18.36|18.28|18.32|18.24|281
1625146200000|2021-07-01 13:30:00|18.33|18.25|18.36|18.28|18.36|18.28|18.28|18.2|745
1625146500000|2021-07-01 13:35:00|18.37|18.29|18.36|18.28|18.38|18.3|18.31|18.23|194
1625146800000|2021-07-01 13:40:00|18.37|18.29|18.36|18.28|18.39|18.31|18.36|18.28|80
1625147100000|2021-07-01 13:45:00|18.37|18.29|18.44|18.36|18.44|18.36|18.36|18.28|200
1625147400000|2021-07-01 13:50:00|18.41|18.33|18.45|18.37|18.45|18.37|18.41|18.33|25
1625147700000|2021-07-01 13:55:00|18.44|18.36|18.49|18.41|18.49|18.41|18.44|18.36|207
1625148000000|2021-07-01 14:00:00|18.44|18.36|18.49|18.41|18.55|18.47|18.44|18.36|1296
1625148300000|2021-07-01 14:05:00|18.5|18.42|18.47|18.39|18.54|18.46|18.46|18.38|983
1625148600000|2021-07-01 14:10:00|18.49|18.41|18.42|18.34|18.49|18.41|18.42|18.34|126
1625148900000|2021-07-01 14:15:00|18.41|18.33|18.47|18.39|18.47|18.39|18.39|18.31|233
1625149200000|2021-07-01 14:20:00|18.46|18.38|18.49|18.41|18.51|18.43|18.45|18.37|338
1625149500000|2021-07-01 14:25:00|18.5|18.42|18.51|18.43|18.56|18.48|18.5|18.42|249
1625149800000|2021-07-01 14:30:00|18.54|18.46|18.54|18.46|18.54|18.46|18.51|18.43|23
1625150100000|2021-07-01 14:35:00|18.52|18.44|18.49|18.41|18.54|18.46|18.46|18.38|31
1625150400000|2021-07-01 14:40:00|18.46|18.38|18.44|18.36|18.46|18.38|18.41|18.33|469
1625150700000|2021-07-01 14:45:00|18.42|18.34|18.54|18.46|18.54|18.46|18.39|18.31|1536
1625151000000|2021-07-01 14:50:00|18.51|18.43|18.49|18.41|18.51|18.43|18.44|18.36|179
1625151300000|2021-07-01 14:55:00|18.46|18.38|18.46|18.38|18.49|18.41|18.45|18.37|65
1625151600000|2021-07-01 15:00:00|18.41|18.33|18.46|18.38|18.49|18.41|18.41|18.33|526
1625151900000|2021-07-01 15:05:00|18.45|18.37|18.54|18.46|18.54|18.46|18.44|18.36|85
1625152200000|2021-07-01 15:10:00|18.56|18.48|18.59|18.51|18.64|18.56|18.55|18.47|298
1625152500000|2021-07-01 15:15:00|18.6|18.52|18.64|18.56|18.64|18.56|18.54|18.46|480
1625152800000|2021-07-01 15:20:00|18.61|18.53|18.69|18.61|18.7|18.62|18.61|18.53|421
1625153100000|2021-07-01 15:25:00|18.65|18.57|18.54|18.46|18.69|18.61|18.51|18.43|1291
1625153400000|2021-07-01 15:30:00|18.51|18.43|18.54|18.46|18.54|18.46|18.49|18.41|374
1625153700000|2021-07-01 15:35:00|18.52|18.44|18.54|18.46|18.54|18.46|18.49|18.41|213
1625154000000|2021-07-01 15:40:00|||||||||80
1625154300000|2021-07-01 15:45:00|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|51
1625154600000|2021-07-01 15:50:00|18.51|18.43|18.54|18.46|18.54|18.46|18.5|18.42|71
1625154900000|2021-07-01 15:55:00|18.53|18.45|18.54|18.46|18.55|18.47|18.53|18.45|161
1625155200000|2021-07-01 16:00:00|18.51|18.43|18.49|18.41|18.51|18.43|18.48|18.4|13
1625155800000|2021-07-01 16:10:00|18.46|18.38|18.54|18.46|18.54|18.46|18.46|18.38|1
1625156100000|2021-07-01 16:15:00|18.51|18.43|18.54|18.46|18.54|18.46|18.49|18.41|42
1625156400000|2021-07-01 16:20:00|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|2
1625156700000|2021-07-01 16:25:00|18.51|18.43|18.54|18.46|18.54|18.46|18.5|18.42|51
1625157000000|2021-07-01 16:30:00|18.53|18.45|18.54|18.46|18.54|18.46|18.51|18.43|2
1625157300000|2021-07-01 16:35:00|18.51|18.43|18.54|18.46|18.54|18.46|18.51|18.43|2
1625157600000|2021-07-01 16:40:00|18.53|18.45|18.48|18.4|18.54|18.46|18.45|18.37|7
1625157900000|2021-07-01 16:45:00|18.46|18.38|18.49|18.41|18.5|18.42|18.45|18.37|1
1625158200000|2021-07-01 16:50:00|18.5|18.42|18.44|18.36|18.5|18.42|18.44|18.36|40
1625158800000|2021-07-01 17:00:00|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1625159100000|2021-07-01 17:05:00|||||||||3
1625159400000|2021-07-01 17:10:00|18.45|18.37|18.49|18.41|18.49|18.41|18.45|18.37|3
1625159700000|2021-07-01 17:15:00|18.44|18.36|18.49|18.41|18.49|18.41|18.44|18.36|2
1625160000000|2021-07-01 17:20:00|18.48|18.4|18.45|18.37|18.49|18.41|18.44|18.36|3
1625160300000|2021-07-01 17:25:00|18.44|18.36|18.44|18.36|18.48|18.4|18.44|18.36|0
1625160600000|2021-07-01 17:30:00|18.45|18.37|18.44|18.36|18.48|18.4|18.44|18.36|0
1625160900000|2021-07-01 17:35:00|||||||||3
1625161200000|2021-07-01 17:40:00|18.47|18.39|18.45|18.37|18.49|18.41|18.44|18.36|1
1625161500000|2021-07-01 17:45:00|18.47|18.39|18.49|18.41|18.49|18.41|18.44|18.36|5
1625161800000|2021-07-01 17:50:00|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|3
1625162100000|2021-07-01 17:55:00|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1625162400000|2021-07-01 18:00:00|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|3
1625162700000|2021-07-01 18:05:00|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1625163000000|2021-07-01 18:10:00|||||||||3
1625163300000|2021-07-01 18:15:00|18.5|18.42|18.52|18.44|18.53|18.45|18.5|18.42|0
1625163600000|2021-07-01 18:20:00|18.5|18.42|18.52|18.44|18.53|18.45|18.5|18.42|3
1625163900000|2021-07-01 18:25:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625164200000|2021-07-01 18:30:00|18.49|18.41|18.52|18.44|18.52|18.44|18.49|18.41|3
1625164500000|2021-07-01 18:35:00|18.5|18.42|18.5|18.42|18.52|18.44|18.5|18.42|1
1625164800000|2021-07-01 18:40:00|18.52|18.44|18.54|18.46|18.57|18.49|18.52|18.44|58
1625165100000|2021-07-01 18:45:00|18.53|18.45|18.53|18.45|18.54|18.46|18.52|18.44|35
1625165400000|2021-07-01 18:50:00|18.52|18.44|18.5|18.42|18.53|18.45|18.49|18.41|3
1625165700000|2021-07-01 18:55:00|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|0
1625166000000|2021-07-01 19:00:00|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|5
1625166300000|2021-07-01 19:05:00|18.52|18.44|18.5|18.42|18.54|18.46|18.5|18.42|52
1625166600000|2021-07-01 19:10:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1625166900000|2021-07-01 19:15:00|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|3
1625167500000|2021-07-01 19:25:00|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|3
1625167800000|2021-07-01 19:30:00|18.48|18.4|18.49|18.41|18.51|18.43|18.48|18.4|10
1625168100000|2021-07-01 19:35:00|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1625168400000|2021-07-01 19:40:00|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|4
1625169000000|2021-07-01 19:50:00|18.51|18.43|18.52|18.44|18.54|18.46|18.49|18.41|33
1625169300000|2021-07-01 19:55:00|18.51|18.43|18.48|18.4|18.52|18.44|18.47|18.39|127
1625184900000|2021-07-02 00:15:00|18.6|18.3|18.58|18.28|18.6|18.3|18.55|18.25|0
1625185500000|2021-07-02 00:25:00|18.52|18.27|18.56|18.26|18.56|18.27|18.52|18.23|0
1625185800000|2021-07-02 00:30:00|18.53|18.23|18.56|18.26|18.56|18.26|18.53|18.23|0
1625186400000|2021-07-02 00:40:00|18.54|18.24|18.56|18.26|18.56|18.26|18.54|18.24|0
1625186700000|2021-07-02 00:45:00|18.55|18.25|18.54|18.24|18.56|18.26|18.54|18.24|0
1625189400000|2021-07-02 01:30:00|18.56|18.26|18.56|18.26|18.56|18.26|18.56|18.26|0
1625189700000|2021-07-02 01:35:00|18.55|18.3|18.56|18.26|18.56|18.43|18.49|18.26|0
1625190000000|2021-07-02 01:40:00|18.55|18.3|18.55|18.3|18.56|18.31|18.55|18.26|0
1625190300000|2021-07-02 01:45:00|18.56|18.26|18.56|18.26|18.56|18.26|18.56|18.26|0
1625190900000|2021-07-02 01:55:00|18.57|18.27|18.59|18.29|18.59|18.29|18.57|18.27|0
1625191800000|2021-07-02 02:10:00|18.56|18.26|18.58|18.28|18.58|18.28|18.56|18.26|0
1625192100000|2021-07-02 02:15:00|18.56|18.26|18.58|18.28|18.58|18.28|18.56|18.26|0
1625192400000|2021-07-02 02:20:00|18.56|18.26|18.56|18.26|18.58|18.28|18.56|18.26|0
1625192700000|2021-07-02 02:25:00|18.58|18.28|18.56|18.26|18.58|18.28|18.56|18.26|0
1625193000000|2021-07-02 02:30:00|18.58|18.28|18.59|18.29|18.59|18.29|18.56|18.26|0
1625195400000|2021-07-02 03:10:00|18.54|18.28|18.53|18.28|18.54|18.28|18.53|18.28|0
1625196600000|2021-07-02 03:30:00|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|0
1625197200000|2021-07-02 03:40:00|18.55|18.3|18.55|18.3|18.55|18.3|18.55|18.3|0
1625198100000|2021-07-02 03:55:00|18.56|18.31|18.53|18.28|18.57|18.39|18.47|18.28|0
1625198400000|2021-07-02 04:00:00|18.52|18.27|18.52|18.27|18.55|18.3|18.52|18.27|0
1625198700000|2021-07-02 04:05:00|18.53|18.28|18.55|18.3|18.55|18.3|18.53|18.28|0
1625199000000|2021-07-02 04:10:00|18.54|18.29|18.53|18.28|18.54|18.29|18.53|18.28|0
1625199300000|2021-07-02 04:15:00|18.52|18.27|18.54|18.29|18.54|18.29|18.52|18.27|0
1625200200000|2021-07-02 04:30:00|18.55|18.3|18.55|18.3|18.55|18.3|18.55|18.3|0
1625201100000|2021-07-02 04:45:00|18.57|18.32|18.57|18.32|18.57|18.32|18.57|18.32|0
1625203500000|2021-07-02 05:25:00|18.55|18.3|18.55|18.3|18.55|18.3|18.55|18.3|0
1625203800000|2021-07-02 05:30:00|18.56|18.31|18.56|18.31|18.56|18.31|18.56|18.31|0
1625204100000|2021-07-02 05:35:00|18.48|18.4|18.56|18.31|18.56|18.4|18.48|18.27|0
1625205300000|2021-07-02 05:55:00|18.48|18.4|18.53|18.45|18.63|18.45|18.48|18.31|2
1625205900000|2021-07-02 06:05:00|18.55|18.47|18.56|18.48|18.58|18.5|18.55|18.47|0
1625206200000|2021-07-02 06:10:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1625206500000|2021-07-02 06:15:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|1
1625206800000|2021-07-02 06:20:00|18.58|18.5|18.53|18.45|18.58|18.5|18.53|18.45|12
1625208300000|2021-07-02 06:45:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1625208600000|2021-07-02 06:50:00|18.57|18.49|18.51|18.43|18.57|18.49|18.51|18.43|6
1625208900000|2021-07-02 06:55:00|18.5|18.42|18.45|18.37|18.53|18.45|18.43|18.35|217
1625209200000|2021-07-02 07:00:00|18.43|18.35|18.55|18.47|18.56|18.48|18.32|18.24|805
1625209500000|2021-07-02 07:05:00|18.56|18.48|18.5|18.42|18.59|18.51|18.49|18.41|398
1625209800000|2021-07-02 07:10:00|18.49|18.41|18.47|18.39|18.51|18.43|18.46|18.38|33
1625210100000|2021-07-02 07:15:00|18.5|18.42|18.44|18.36|18.5|18.42|18.38|18.3|180
1625210400000|2021-07-02 07:20:00|18.42|18.34|18.42|18.34|18.44|18.36|18.39|18.31|238
1625210700000|2021-07-02 07:25:00|18.41|18.33|18.34|18.26|18.42|18.34|18.32|18.24|349
1625211000000|2021-07-02 07:30:00|18.31|18.23|18.34|18.26|18.37|18.29|18.31|18.23|377
1625211300000|2021-07-02 07:35:00|18.32|18.24|18.36|18.28|18.36|18.28|18.31|18.23|298
1625211900000|2021-07-02 07:45:00|18.41|18.33|18.42|18.34|18.46|18.38|18.41|18.33|99
1625212200000|2021-07-02 07:50:00|18.41|18.33|18.41|18.33|18.42|18.34|18.4|18.32|94
1625212500000|2021-07-02 07:55:00|18.4|18.32|18.41|18.33|18.41|18.33|18.37|18.29|11
1625212800000|2021-07-02 08:00:00|18.4|18.32|18.37|18.29|18.4|18.32|18.37|18.29|0
1625213100000|2021-07-02 08:05:00|18.41|18.33|18.42|18.34|18.42|18.34|18.37|18.29|20
1625213400000|2021-07-02 08:10:00|18.44|18.36|18.49|18.41|18.49|18.41|18.41|18.33|202
1625213700000|2021-07-02 08:15:00|18.54|18.46|18.59|18.51|18.59|18.51|18.5|18.42|33
1625214000000|2021-07-02 08:20:00|18.56|18.48|18.56|18.48|18.59|18.51|18.54|18.46|130
1625214300000|2021-07-02 08:25:00|18.55|18.47|18.52|18.44|18.56|18.48|18.51|18.43|27
1625214600000|2021-07-02 08:30:00|18.54|18.46|18.56|18.48|18.57|18.49|18.51|18.43|8
1625214900000|2021-07-02 08:35:00|18.57|18.49|18.56|18.48|18.59|18.51|18.55|18.47|50
1625215200000|2021-07-02 08:40:00|18.57|18.49|18.59|18.51|18.59|18.51|18.56|18.48|43
1625215500000|2021-07-02 08:45:00|18.61|18.53|18.6|18.52|18.61|18.53|18.57|18.49|1
1625215800000|2021-07-02 08:50:00|18.56|18.48|18.56|18.48|18.59|18.51|18.56|18.48|0
1625216100000|2021-07-02 08:55:00|18.57|18.49|18.56|18.48|18.61|18.53|18.56|18.48|289
1625216400000|2021-07-02 09:00:00|18.54|18.46|18.56|18.48|18.56|18.48|18.52|18.44|58
1625217000000|2021-07-02 09:10:00|18.54|18.46|18.51|18.43|18.55|18.47|18.51|18.43|69
1625217300000|2021-07-02 09:15:00|18.5|18.42|18.44|18.36|18.51|18.43|18.44|18.36|107
1625217600000|2021-07-02 09:20:00|18.41|18.33|18.44|18.36|18.44|18.36|18.41|18.33|86
1625217900000|2021-07-02 09:25:00|18.46|18.38|18.49|18.41|18.5|18.42|18.46|18.38|71
1625218200000|2021-07-02 09:30:00|18.48|18.4|18.45|18.37|18.49|18.41|18.45|18.37|10
1625218500000|2021-07-02 09:35:00|18.46|18.38|18.44|18.36|18.46|18.38|18.43|18.35|10
1625218800000|2021-07-02 09:40:00|18.43|18.35|18.41|18.33|18.46|18.38|18.4|18.32|129
1625219100000|2021-07-02 09:45:00|18.43|18.35|18.39|18.31|18.46|18.38|18.39|18.31|377
1625219400000|2021-07-02 09:50:00|18.4|18.32|18.46|18.38|18.46|18.38|18.39|18.31|1249
1625219700000|2021-07-02 09:55:00|18.45|18.37|18.46|18.38|18.46|18.38|18.41|18.33|2028
1625220000000|2021-07-02 10:00:00|18.44|18.36|18.36|18.28|18.46|18.38|18.36|18.28|2051
1625220300000|2021-07-02 10:05:00|18.38|18.3|18.35|18.27|18.39|18.31|18.34|18.26|0
1625220600000|2021-07-02 10:10:00|18.36|18.28|18.38|18.3|18.39|18.31|18.36|18.28|151
1625220900000|2021-07-02 10:15:00|18.36|18.28|18.39|18.31|18.39|18.31|18.36|18.28|4
1625221200000|2021-07-02 10:20:00|18.41|18.33|18.39|18.31|18.44|18.36|18.39|18.31|342
1625221500000|2021-07-02 10:25:00|18.4|18.32|18.41|18.33|18.41|18.33|18.39|18.31|1
1625221800000|2021-07-02 10:30:00|18.39|18.31|18.41|18.33|18.45|18.37|18.39|18.31|89
1625222100000|2021-07-02 10:35:00|18.43|18.35|18.41|18.33|18.45|18.37|18.41|18.33|168
1625222400000|2021-07-02 10:40:00|18.42|18.34|18.42|18.34|18.42|18.34|18.39|18.31|143
1625223000000|2021-07-02 10:50:00|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|615
1625223300000|2021-07-02 10:55:00|18.39|18.31|18.39|18.31|18.42|18.34|18.39|18.31|162
1625223600000|2021-07-02 11:00:00|18.4|18.32|18.4|18.32|18.4|18.32|18.39|18.31|12
1625223900000|2021-07-02 11:05:00|18.42|18.34|18.42|18.34|18.42|18.34|18.39|18.31|0
1625224200000|2021-07-02 11:10:00|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|14
1625224500000|2021-07-02 11:15:00|18.39|18.31|18.42|18.34|18.43|18.35|18.39|18.31|8
1625224800000|2021-07-02 11:20:00|18.4|18.32|18.39|18.31|18.42|18.34|18.39|18.31|69
1625225100000|2021-07-02 11:25:00|||||||||1
1625225400000|2021-07-02 11:30:00|||||||||7
1625225700000|2021-07-02 11:35:00|||||||||101
1625226000000|2021-07-02 11:40:00|||||||||5
1625226300000|2021-07-02 11:45:00|18.42|18.34|18.39|18.31|18.42|18.34|18.39|18.31|136
1625226600000|2021-07-02 11:50:00|18.42|18.34|18.39|18.31|18.42|18.34|18.39|18.31|7
1625226900000|2021-07-02 11:55:00|18.4|18.32|18.39|18.31|18.42|18.34|18.39|18.31|1
1625227200000|2021-07-02 12:00:00|||||||||143
1625227500000|2021-07-02 12:05:00|18.4|18.32|18.39|18.31|18.42|18.34|18.39|18.31|272
1625227800000|2021-07-02 12:10:00|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|152
1625228100000|2021-07-02 12:15:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|285
1625228400000|2021-07-02 12:20:00|||||||||52
1625228700000|2021-07-02 12:25:00|18.36|18.28|18.33|18.25|18.36|18.28|18.32|18.24|113
1625229000000|2021-07-02 12:30:00|18.4|18.15|18.07|17.99|18.43|18.24|18.07|17.99|857
1625229300000|2021-07-02 12:35:00|18.11|18.03|18.09|18.01|18.14|18.06|18.07|17.99|941
1625229600000|2021-07-02 12:40:00|18.08|18|18.07|17.99|18.08|18|18.02|17.94|796
1625229900000|2021-07-02 12:45:00|18.08|18|18.11|18.03|18.14|18.06|18.04|17.96|361
1625230200000|2021-07-02 12:50:00|18.09|18.01|18.12|18.04|18.12|18.04|18.09|18.01|23
1625230500000|2021-07-02 12:55:00|18.11|18.03|18.17|18.09|18.17|18.09|18.11|18.03|737
1625230800000|2021-07-02 13:00:00|18.16|18.08|18.12|18.04|18.22|18.14|18.12|18.04|790
1625231100000|2021-07-02 13:05:00|18.13|18.05|18.12|18.04|18.14|18.06|18.12|18.04|501
1625231400000|2021-07-02 13:10:00|18.08|18|18.09|18.01|18.12|18.04|18.08|18|84
1625231700000|2021-07-02 13:15:00|18.07|17.99|18.04|17.96|18.09|18.01|18.04|17.96|91
1625232000000|2021-07-02 13:20:00|18.03|17.95|18.09|18.01|18.09|18.01|18.02|17.94|430
1625232300000|2021-07-02 13:25:00|18.07|17.99|18.04|17.96|18.09|18.01|18.04|17.96|153
1625232600000|2021-07-02 13:30:00|18.02|17.94|18.09|18.01|18.09|18.01|18.02|17.94|495
1625232900000|2021-07-02 13:35:00|18.08|18|18.06|17.98|18.08|18|18.02|17.94|301
1625233200000|2021-07-02 13:40:00|18.07|17.99|18.07|17.99|18.11|18.03|18.06|17.98|27
1625233500000|2021-07-02 13:45:00|18.1|18.02|18.1|18.02|18.12|18.04|18.07|17.99|228
1625233800000|2021-07-02 13:50:00|18.06|17.98|18.1|18.02|18.1|18.02|18.06|17.98|87
1625234100000|2021-07-02 13:55:00|18.13|18.05|18.12|18.04|18.15|18.07|18.12|18.04|62
1625234400000|2021-07-02 14:00:00|18.15|18.07|18.17|18.09|18.17|18.09|18.12|18.04|1044
1625234700000|2021-07-02 14:05:00|18.15|18.07|18.17|18.09|18.22|18.14|18.13|18.05|390
1625235000000|2021-07-02 14:10:00|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|85
1625235300000|2021-07-02 14:15:00|18.15|18.07|18.17|18.09|18.17|18.09|18.12|18.04|147
1625235600000|2021-07-02 14:20:00|18.12|18.04|18.15|18.07|18.17|18.09|18.12|18.04|95
1625235900000|2021-07-02 14:25:00|18.13|18.05|18.12|18.04|18.15|18.07|18.1|18.02|199
1625236200000|2021-07-02 14:30:00|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|88
1625236500000|2021-07-02 14:35:00|18.13|18.05|18.07|17.99|18.13|18.05|18.06|17.98|139
1625236800000|2021-07-02 14:40:00|18.08|18|18.12|18.04|18.12|18.04|18.07|17.99|299
1625237100000|2021-07-02 14:45:00|18.1|18.02|18.1|18.02|18.12|18.04|18.1|18.02|165
1625237400000|2021-07-02 14:50:00|18.08|18|18.02|17.94|18.08|18|18.01|17.93|195
1625237700000|2021-07-02 14:55:00|18.01|17.93|18.03|17.95|18.05|17.97|18.01|17.93|101
1625238000000|2021-07-02 15:00:00|18.02|17.94|18.05|17.97|18.07|17.99|18.02|17.94|247
1625238300000|2021-07-02 15:05:00|18.07|17.99|18.02|17.94|18.07|17.99|18.02|17.94|295
1625238600000|2021-07-02 15:10:00|18.05|17.97|18.07|17.99|18.07|17.99|18.02|17.94|219
1625238900000|2021-07-02 15:15:00|18.05|17.97|18.07|17.99|18.1|18.02|18.05|17.97|103
1625239200000|2021-07-02 15:20:00|18.09|18.01|18.02|17.94|18.12|18.04|18.02|17.94|1146
1625239500000|2021-07-02 15:25:00|18.04|17.96|18|17.92|18.05|17.97|18|17.92|1335
1625239800000|2021-07-02 15:30:00|17.97|17.89|17.97|17.89|18|17.92|17.96|17.88|339
1625240100000|2021-07-02 15:35:00|||||||||275
1625240400000|2021-07-02 15:40:00|18|17.92|18.02|17.94|18.02|17.94|17.97|17.89|228
1625240700000|2021-07-02 15:45:00|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|0
1625241000000|2021-07-02 15:50:00|18.07|17.99|18.02|17.94|18.07|17.99|18.02|17.94|262
1625241300000|2021-07-02 15:55:00|||||||||117
1625241900000|2021-07-02 16:05:00|||||||||2
1625242500000|2021-07-02 16:15:00|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|0
1625242800000|2021-07-02 16:20:00|||||||||19
1625243700000|2021-07-02 16:35:00|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|0
1625244000000|2021-07-02 16:40:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1625244300000|2021-07-02 16:45:00|||||||||8
1625244600000|2021-07-02 16:50:00|18.04|17.96|18.05|17.97|18.08|18|18.04|17.96|39
1625244900000|2021-07-02 16:55:00|18.06|17.98|18.05|17.97|18.08|18|18.05|17.97|65
1625245200000|2021-07-02 17:00:00|||||||||8
1625245800000|2021-07-02 17:10:00|18.08|18|18.08|18|18.09|18.01|18.05|17.97|73
1625246100000|2021-07-02 17:15:00|18.09|18.01|18.09|18.01|18.1|18.02|18.08|18|21
1625246400000|2021-07-02 17:20:00|18.1|18.02|18.08|18|18.1|18.02|18.08|18|61
1625247000000|2021-07-02 17:30:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|14
1625247300000|2021-07-02 17:35:00|18.08|18|18.08|18|18.08|18|18.08|18|26
1625247600000|2021-07-02 17:40:00|||||||||16
1625247900000|2021-07-02 17:45:00|||||||||76
1625248200000|2021-07-02 17:50:00|18.1|18.02|18.08|18|18.1|18.02|18.08|18|25
1625248500000|2021-07-02 17:55:00|18.13|18.05|18.18|18.1|18.19|18.11|18.1|18.02|236
1625248800000|2021-07-02 18:00:00|18.19|18.11|18.23|18.15|18.23|18.15|18.18|18.1|15
1625249100000|2021-07-02 18:05:00|||||||||32
1625249400000|2021-07-02 18:10:00|18.21|18.13|18.23|18.15|18.23|18.15|18.19|18.11|30
1625250000000|2021-07-02 18:20:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1625250600000|2021-07-02 18:30:00|18.25|18.17|18.29|18.21|18.29|18.21|18.25|18.17|25
1625250900000|2021-07-02 18:35:00|18.3|18.22|18.28|18.2|18.33|18.25|18.28|18.2|12
1625251200000|2021-07-02 18:40:00|18.33|18.25|18.34|18.26|18.34|18.26|18.32|18.24|9
1625251500000|2021-07-02 18:45:00|18.35|18.27|18.38|18.3|18.43|18.35|18.35|18.27|222
1625251800000|2021-07-02 18:50:00|18.35|18.27|18.33|18.25|18.38|18.3|18.33|18.25|49
1625252100000|2021-07-02 18:55:00|18.32|18.24|18.33|18.25|18.33|18.25|18.28|18.2|23
1625252400000|2021-07-02 19:00:00|18.34|18.26|18.34|18.26|18.35|18.27|18.34|18.26|0
1625252700000|2021-07-02 19:05:00|18.35|18.27|18.39|18.31|18.39|18.31|18.34|18.26|6
1625253000000|2021-07-02 19:10:00|18.4|18.32|18.44|18.36|18.45|18.37|18.38|18.3|3
1625253300000|2021-07-02 19:15:00|18.43|18.35|18.44|18.36|18.44|18.36|18.43|18.35|0
1625253600000|2021-07-02 19:20:00|18.45|18.37|18.49|18.41|18.49|18.41|18.45|18.37|5
1625253900000|2021-07-02 19:25:00|18.48|18.4|18.53|18.45|18.53|18.45|18.48|18.4|3
1625254200000|2021-07-02 19:30:00|18.52|18.44|18.48|18.4|18.55|18.47|18.48|18.4|14
1625254500000|2021-07-02 19:35:00|18.53|18.45|18.48|18.4|18.53|18.45|18.45|18.37|25
1625254800000|2021-07-02 19:40:00|18.51|18.43|18.48|18.4|18.53|18.45|18.48|18.4|18
1625255100000|2021-07-02 19:45:00|18.49|18.41|18.48|18.4|18.53|18.45|18.48|18.4|31
1625255400000|2021-07-02 19:50:00|18.45|18.37|18.48|18.4|18.48|18.4|18.43|18.35|31
1625255700000|2021-07-02 19:55:00|18.47|18.39|18.48|18.4|18.48|18.4|18.46|18.38|32
1625444100000|2021-07-05 00:15:00|18.67|18.42|18.64|18.39|18.67|18.42|18.6|18.33|0
1625444400000|2021-07-05 00:20:00|18.66|18.36|18.67|18.37|18.67|18.37|18.66|18.36|0
1625444700000|2021-07-05 00:25:00|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1625445000000|2021-07-05 00:30:00|18.67|18.37|18.66|18.41|18.67|18.41|18.66|18.37|0
1625446500000|2021-07-05 00:55:00|18.68|18.43|18.67|18.42|18.68|18.43|18.67|18.42|0
1625446800000|2021-07-05 01:00:00|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1625447700000|2021-07-05 01:15:00|18.67|18.42|18.66|18.41|18.67|18.42|18.66|18.41|0
1625449500000|2021-07-05 01:45:00|18.67|18.37|18.67|18.37|18.67|18.41|18.62|18.36|0
1625450100000|2021-07-05 01:55:00|18.66|18.41|18.66|18.41|18.67|18.41|18.66|18.37|0
1625457000000|2021-07-05 03:50:00|18.67|18.42|18.66|18.41|18.67|18.42|18.66|18.41|0
1625461500000|2021-07-05 05:05:00|18.68|18.43|18.66|18.41|18.68|18.43|18.66|18.41|0
1625462400000|2021-07-05 05:20:00|18.67|18.42|18.69|18.44|18.69|18.44|18.67|18.42|0
1625462700000|2021-07-05 05:25:00|18.63|18.38|18.69|18.44|18.69|18.47|18.55|18.32|0
1625463300000|2021-07-05 05:35:00|18.58|18.5|18.72|18.42|18.72|18.5|18.58|18.41|11
1625463600000|2021-07-05 05:40:00|18.7|18.4|18.65|18.4|18.72|18.54|18.54|18.35|14
1625463900000|2021-07-05 05:45:00|18.64|18.39|18.64|18.39|18.65|18.4|18.62|18.37|0
1625464200000|2021-07-05 05:50:00|18.62|18.37|18.62|18.37|18.64|18.39|18.6|18.35|0
1625464800000|2021-07-05 06:00:00|18.64|18.39|18.64|18.39|18.64|18.39|18.64|18.39|0
1625465100000|2021-07-05 06:05:00|18.52|18.44|18.55|18.47|18.55|18.47|18.52|18.44|3
1625465400000|2021-07-05 06:10:00|18.54|18.46|18.61|18.53|18.61|18.53|18.54|18.46|0
1625465700000|2021-07-05 06:15:00|18.6|18.52|18.57|18.49|18.61|18.53|18.57|18.49|9
1625466000000|2021-07-05 06:20:00|18.6|18.52|18.56|18.48|18.6|18.52|18.56|18.48|0
1625466300000|2021-07-05 06:25:00|18.57|18.49|18.59|18.51|18.61|18.53|18.57|18.49|0
1625466600000|2021-07-05 06:30:00|18.58|18.5|18.53|18.45|18.61|18.53|18.53|18.45|5
1625466900000|2021-07-05 06:35:00|18.54|18.46|18.48|18.4|18.54|18.46|18.48|18.4|59
1625467200000|2021-07-05 06:40:00|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|1
1625467500000|2021-07-05 06:45:00|18.46|18.38|18.48|18.4|18.53|18.45|18.46|18.38|197
1625467800000|2021-07-05 06:50:00|18.49|18.41|18.49|18.41|18.5|18.42|18.49|18.41|0
1625468100000|2021-07-05 06:55:00|18.47|18.39|18.41|18.33|18.48|18.4|18.41|18.33|63
1625468400000|2021-07-05 07:00:00|18.42|18.34|18.48|18.4|18.48|18.4|18.36|18.28|447
1625468700000|2021-07-05 07:05:00|18.5|18.42|18.51|18.43|18.53|18.45|18.48|18.4|323
1625469000000|2021-07-05 07:10:00|18.52|18.44|18.63|18.55|18.63|18.55|18.51|18.43|52
1625469300000|2021-07-05 07:15:00|18.65|18.57|18.56|18.48|18.65|18.57|18.53|18.45|129
1625469600000|2021-07-05 07:20:00|18.57|18.49|18.68|18.6|18.68|18.6|18.57|18.49|146
1625469900000|2021-07-05 07:25:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|63
1625470200000|2021-07-05 07:30:00|18.65|18.57|18.57|18.49|18.68|18.6|18.57|18.49|115
1625470500000|2021-07-05 07:35:00|18.56|18.48|18.63|18.55|18.63|18.55|18.56|18.48|49
1625470800000|2021-07-05 07:40:00|18.65|18.57|18.63|18.55|18.68|18.6|18.63|18.55|14
1625471100000|2021-07-05 07:45:00|18.64|18.56|18.63|18.55|18.64|18.56|18.58|18.5|98
1625471400000|2021-07-05 07:50:00|18.62|18.54|18.64|18.56|18.66|18.58|18.58|18.5|42
1625471700000|2021-07-05 07:55:00|18.62|18.54|18.65|18.57|18.65|18.57|18.61|18.53|59
1625472000000|2021-07-05 08:00:00|18.66|18.58|18.65|18.57|18.68|18.6|18.65|18.57|21
1625472300000|2021-07-05 08:05:00|18.66|18.58|18.6|18.52|18.68|18.6|18.56|18.48|5
1625472600000|2021-07-05 08:10:00|18.56|18.48|18.54|18.46|18.57|18.49|18.51|18.43|88
1625472900000|2021-07-05 08:15:00|18.51|18.43|18.49|18.41|18.54|18.46|18.49|18.41|248
1625473200000|2021-07-05 08:20:00|18.5|18.42|18.47|18.39|18.54|18.46|18.47|18.39|87
1625473500000|2021-07-05 08:25:00|18.48|18.4|18.5|18.42|18.5|18.42|18.45|18.37|126
1625473800000|2021-07-05 08:30:00|18.48|18.4|18.52|18.44|18.52|18.44|18.4|18.32|219
1625474100000|2021-07-05 08:35:00|18.49|18.41|18.45|18.37|18.5|18.42|18.45|18.37|203
1625474400000|2021-07-05 08:40:00|18.46|18.38|18.47|18.39|18.5|18.42|18.45|18.37|63
1625474700000|2021-07-05 08:45:00|18.46|18.38|18.5|18.42|18.5|18.42|18.45|18.37|83
1625475000000|2021-07-05 08:50:00|18.48|18.4|18.5|18.42|18.5|18.42|18.47|18.39|7
1625475300000|2021-07-05 08:55:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|16
1625475600000|2021-07-05 09:00:00|18.54|18.46|18.54|18.46|18.56|18.48|18.53|18.45|376
1625475900000|2021-07-05 09:05:00|18.56|18.48|18.56|18.48|18.56|18.48|18.54|18.46|0
1625476200000|2021-07-05 09:10:00|18.54|18.46|18.42|18.34|18.54|18.46|18.42|18.34|240
1625476500000|2021-07-05 09:15:00|18.43|18.35|18.46|18.38|18.47|18.39|18.42|18.34|16
1625476800000|2021-07-05 09:20:00|18.47|18.39|18.42|18.34|18.51|18.43|18.42|18.34|191
1625477100000|2021-07-05 09:25:00|18.46|18.38|18.51|18.43|18.53|18.45|18.46|18.38|2229
1625477400000|2021-07-05 09:30:00|18.49|18.41|18.47|18.39|18.51|18.43|18.47|18.39|193
1625477700000|2021-07-05 09:35:00|||||||||22
1625478000000|2021-07-05 09:40:00|18.46|18.38|18.42|18.34|18.46|18.38|18.42|18.34|31
1625478600000|2021-07-05 09:50:00|||||||||14
1625478900000|2021-07-05 09:55:00|18.43|18.35|18.42|18.34|18.47|18.39|18.42|18.34|72
1625479200000|2021-07-05 10:00:00|18.43|18.35|18.37|18.29|18.43|18.35|18.37|18.29|197
1625479500000|2021-07-05 10:05:00|18.39|18.31|18.42|18.34|18.42|18.34|18.37|18.29|65
1625479800000|2021-07-05 10:10:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|49
1625480100000|2021-07-05 10:15:00|18.41|18.33|18.43|18.35|18.44|18.36|18.37|18.29|44
1625480400000|2021-07-05 10:20:00|18.42|18.34|18.42|18.34|18.44|18.36|18.42|18.34|414
1625480700000|2021-07-05 10:25:00|18.37|18.29|18.42|18.34|18.42|18.34|18.37|18.29|70
1625481000000|2021-07-05 10:30:00|18.4|18.32|18.37|18.29|18.4|18.32|18.37|18.29|41
1625481300000|2021-07-05 10:35:00|18.41|18.33|18.37|18.29|18.41|18.33|18.37|18.29|205
1625481900000|2021-07-05 10:45:00|18.32|18.24|18.32|18.24|18.37|18.29|18.32|18.24|67
1625482200000|2021-07-05 10:50:00|||||||||31
1625482500000|2021-07-05 10:55:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|239
1625482800000|2021-07-05 11:00:00|||||||||42
1625483100000|2021-07-05 11:05:00|||||||||411
1625483400000|2021-07-05 11:10:00|18.24|18.16|18.27|18.19|18.27|18.19|18.22|18.14|735
1625483700000|2021-07-05 11:15:00|18.31|18.23|18.32|18.24|18.32|18.24|18.3|18.22|213
1625484000000|2021-07-05 11:20:00|18.27|18.19|18.27|18.19|18.32|18.24|18.25|18.17|39
1625484300000|2021-07-05 11:25:00|18.29|18.21|18.25|18.17|18.29|18.21|18.25|18.17|140
1625484600000|2021-07-05 11:30:00|18.26|18.18|18.29|18.21|18.31|18.23|18.25|18.17|29
1625484900000|2021-07-05 11:35:00|18.31|18.23|18.35|18.27|18.35|18.27|18.31|18.23|103
1625485200000|2021-07-05 11:40:00|18.36|18.28|18.35|18.27|18.36|18.28|18.32|18.24|1
1625485500000|2021-07-05 11:45:00|18.34|18.26|18.34|18.26|18.35|18.27|18.32|18.24|1
1625485800000|2021-07-05 11:50:00|18.33|18.25|18.34|18.26|18.34|18.26|18.31|18.23|4
1625486100000|2021-07-05 11:55:00|18.36|18.28|18.34|18.26|18.36|18.28|18.34|18.26|57
1625486400000|2021-07-05 12:00:00|18.33|18.25|18.3|18.22|18.34|18.26|18.3|18.22|58
1625486700000|2021-07-05 12:05:00|18.32|18.24|18.3|18.22|18.35|18.27|18.3|18.22|177
1625487000000|2021-07-05 12:10:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|7
1625487300000|2021-07-05 12:15:00|||||||||7
1625487600000|2021-07-05 12:20:00|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|0
1625487900000|2021-07-05 12:25:00|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|1
1625488500000|2021-07-05 12:35:00|18.24|18.16|18.28|18.2|18.33|18.25|18.24|18.16|386
1625488800000|2021-07-05 12:40:00|18.29|18.21|18.33|18.25|18.33|18.25|18.29|18.21|1
1625489100000|2021-07-05 12:45:00|||||||||29
1625489400000|2021-07-05 12:50:00|18.31|18.23|18.28|18.2|18.31|18.23|18.28|18.2|94
1625489700000|2021-07-05 12:55:00|||||||||6
1625490000000|2021-07-05 13:00:00|18.26|18.18|18.23|18.15|18.27|18.19|18.23|18.15|117
1625490300000|2021-07-05 13:05:00|||||||||5
1625490600000|2021-07-05 13:10:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|233
1625490900000|2021-07-05 13:15:00|18.27|18.19|18.28|18.2|18.28|18.2|18.23|18.15|413
1625491200000|2021-07-05 13:20:00|||||||||61
1625491500000|2021-07-05 13:25:00|||||||||5
1625491800000|2021-07-05 13:30:00|18.27|18.19|18.33|18.25|18.33|18.25|18.27|18.19|83
1625492100000|2021-07-05 13:35:00|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|68
1625492400000|2021-07-05 13:40:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|190
1625492700000|2021-07-05 13:45:00|18.36|18.28|18.33|18.25|18.36|18.28|18.33|18.25|14
1625493000000|2021-07-05 13:50:00|18.31|18.23|18.31|18.23|18.31|18.23|18.28|18.2|4
1625493300000|2021-07-05 13:55:00|18.3|18.22|18.3|18.22|18.31|18.23|18.3|18.22|8
1625493600000|2021-07-05 14:00:00|18.31|18.23|18.31|18.23|18.31|18.23|18.3|18.22|7
1625493900000|2021-07-05 14:05:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|64
1625494200000|2021-07-05 14:10:00|||||||||32
1625494500000|2021-07-05 14:15:00|||||||||9
1625494800000|2021-07-05 14:20:00|18.33|18.25|18.3|18.22|18.33|18.25|18.3|18.22|113
1625495100000|2021-07-05 14:25:00|||||||||15
1625495400000|2021-07-05 14:30:00|||||||||31
1625495700000|2021-07-05 14:35:00|18.35|18.27|18.3|18.22|18.35|18.27|18.3|18.22|168
1625496000000|2021-07-05 14:40:00|18.34|18.26|18.35|18.27|18.35|18.27|18.3|18.22|101
1625496300000|2021-07-05 14:45:00|||||||||8
1625496600000|2021-07-05 14:50:00|18.33|18.25|18.3|18.22|18.33|18.25|18.3|18.22|103
1625496900000|2021-07-05 14:55:00|18.29|18.21|18.3|18.22|18.3|18.22|18.25|18.17|240
1625497200000|2021-07-05 15:00:00|18.25|18.17|18.3|18.22|18.3|18.22|18.25|18.17|32
1625497500000|2021-07-05 15:05:00|18.29|18.21|18.25|18.17|18.3|18.22|18.25|18.17|121
1625497800000|2021-07-05 15:10:00|18.22|18.14|18.25|18.17|18.25|18.17|18.22|18.14|270
1625498100000|2021-07-05 15:15:00|||||||||15
1625498400000|2021-07-05 15:20:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|119
1625498700000|2021-07-05 15:25:00|18.25|18.17|18.3|18.22|18.3|18.22|18.25|18.17|232
1625499000000|2021-07-05 15:30:00|18.32|18.24|18.6|18.52|18.61|18.53|18.3|18.22|574
1625499300000|2021-07-05 15:35:00|18.62|18.54|18.52|18.44|18.62|18.54|18.5|18.42|181
1625499600000|2021-07-05 15:40:00|18.53|18.45|18.45|18.37|18.53|18.45|18.45|18.37|59
1625499900000|2021-07-05 15:45:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|15
1625500500000|2021-07-05 15:55:00|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|2
1625501400000|2021-07-05 16:10:00|18.41|18.33|18.42|18.34|18.43|18.35|18.38|18.3|33
1625502300000|2021-07-05 16:25:00|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|16
1625502600000|2021-07-05 16:30:00|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|3
1625502900000|2021-07-05 16:35:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|4
1625503200000|2021-07-05 16:40:00|18.5|18.42|18.6|18.52|18.6|18.52|18.5|18.42|53
1625503500000|2021-07-05 16:45:00|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|0
1625504100000|2021-07-05 16:55:00|18.61|18.53|18.75|18.67|18.75|18.67|18.6|18.52|138
1625504400000|2021-07-05 17:00:00|18.74|18.66|18.79|18.71|18.79|18.71|18.73|18.65|6
1625504700000|2021-07-05 17:05:00|18.82|18.74|18.83|18.75|18.83|18.75|18.79|18.71|0
1625505000000|2021-07-05 17:10:00|||||||||3
1625505300000|2021-07-05 17:15:00|18.87|18.79|18.86|18.78|18.89|18.81|18.86|18.78|15
1625505600000|2021-07-05 17:20:00|18.85|18.77|18.85|18.77|18.86|18.78|18.85|18.77|6
1625505900000|2021-07-05 17:25:00|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|0
1625506500000|2021-07-05 17:35:00|18.86|18.78|18.79|18.71|18.86|18.78|18.79|18.71|6
1625506800000|2021-07-05 17:40:00|18.77|18.69|18.75|18.67|18.77|18.69|18.74|18.66|3
1625507400000|2021-07-05 17:50:00|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1625507700000|2021-07-05 17:55:00|18.67|18.59|18.66|18.58|18.67|18.59|18.64|18.56|1
1625508000000|2021-07-05 18:00:00|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|0
1625511300000|2021-07-05 18:55:00|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|0
1625512500000|2021-07-05 19:15:00|18.67|18.42|18.52|18.44|18.67|18.47|18.52|18.42|20
1625514600000|2021-07-05 19:50:00|18.53|18.45|18.68|18.43|18.74|18.62|18.53|18.43|3
1625514900000|2021-07-05 19:55:00|18.69|18.44|18.8|18.5|18.8|18.5|18.69|18.43|0
1625530500000|2021-07-06 00:15:00|18.35|18.27|18.35|18.27|18.81|18.51|18.35|18.25|0
1625530800000|2021-07-06 00:20:00|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1625531100000|2021-07-06 00:25:00|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|0
1625532900000|2021-07-06 00:55:00|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|0
1625533500000|2021-07-06 01:05:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1625533800000|2021-07-06 01:10:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1625534100000|2021-07-06 01:15:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1625535000000|2021-07-06 01:30:00|18.4|18.32|18.41|18.33|18.49|18.33|18.4|18.24|0
1625535300000|2021-07-06 01:35:00|18.49|18.24|18.42|18.34|18.49|18.34|18.42|18.24|0
1625535600000|2021-07-06 01:40:00|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1625536800000|2021-07-06 02:00:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1625537700000|2021-07-06 02:15:00|18.4|18.32|18.4|18.32|18.49|18.34|18.38|18.24|0
1625538000000|2021-07-06 02:20:00|18.49|18.24|18.49|18.24|18.49|18.34|18.42|18.24|0
1625538300000|2021-07-06 02:25:00|18.38|18.3|18.38|18.3|18.48|18.34|18.37|18.23|0
1625538600000|2021-07-06 02:30:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625538900000|2021-07-06 02:35:00|18.49|18.24|18.49|18.24|18.49|18.34|18.4|18.24|0
1625540100000|2021-07-06 02:55:00|18.42|18.34|18.42|18.34|18.49|18.34|18.42|18.24|0
1625540400000|2021-07-06 03:00:00|18.49|18.24|18.49|18.24|18.49|18.34|18.42|18.24|0
1625541600000|2021-07-06 03:20:00|18.42|18.34|18.42|18.34|18.49|18.34|18.42|18.24|0
1625541900000|2021-07-06 03:25:00|18.49|18.24|18.49|18.24|18.49|18.34|18.42|18.24|0
1625542200000|2021-07-06 03:30:00|18.42|18.34|18.49|18.24|18.49|18.34|18.42|18.24|0
1625542500000|2021-07-06 03:35:00|18.42|18.34|18.49|18.24|18.49|18.34|18.42|18.24|0
1625542800000|2021-07-06 03:40:00|18.42|18.34|18.49|18.24|18.49|18.34|18.42|18.24|0
1625543400000|2021-07-06 03:50:00|18.42|18.34|18.49|18.24|18.49|18.34|18.42|18.24|0
1625543700000|2021-07-06 03:55:00|18.42|18.34|18.42|18.34|18.49|18.34|18.42|18.24|0
1625544000000|2021-07-06 04:00:00|18.49|18.24|18.49|18.24|18.49|18.34|18.41|18.24|0
1625544600000|2021-07-06 04:10:00|18.42|18.34|18.42|18.34|18.49|18.34|18.42|18.24|0
1625544900000|2021-07-06 04:15:00|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1625545200000|2021-07-06 04:20:00|18.5|18.25|18.5|18.25|18.5|18.25|18.5|18.25|0
1625545500000|2021-07-06 04:25:00|18.58|18.28|18.58|18.28|18.58|18.28|18.58|18.28|0
1625545800000|2021-07-06 04:30:00|18.59|18.29|18.5|18.25|18.59|18.29|18.5|18.25|0
1625549100000|2021-07-06 05:25:00|18.42|18.34|18.52|18.27|18.55|18.34|18.42|18.26|0
1625549400000|2021-07-06 05:30:00|18.55|18.3|18.52|18.27|18.55|18.3|18.51|18.26|0
1625549700000|2021-07-06 05:35:00|18.55|18.3|18.54|18.29|18.55|18.3|18.52|18.27|0
1625550000000|2021-07-06 05:40:00|18.55|18.3|18.54|18.29|18.55|18.3|18.54|18.29|0
1625550300000|2021-07-06 05:45:00|18.52|18.27|18.51|18.26|18.52|18.27|18.51|18.26|0
1625551200000|2021-07-06 06:00:00|18.44|18.36|18.48|18.4|18.51|18.4|18.44|18.26|0
1625551500000|2021-07-06 06:05:00|18.47|18.39|18.47|18.39|18.48|18.4|18.46|18.38|19
1625551800000|2021-07-06 06:10:00|18.48|18.4|18.48|18.4|18.48|18.4|18.47|18.39|1
1625552100000|2021-07-06 06:15:00|18.49|18.41|18.48|18.4|18.51|18.43|18.48|18.4|50
1625552400000|2021-07-06 06:20:00|18.5|18.42|18.5|18.42|18.5|18.42|18.48|18.4|6
1625552700000|2021-07-06 06:25:00|18.49|18.41|18.43|18.35|18.49|18.41|18.43|18.35|80
1625553000000|2021-07-06 06:30:00|18.44|18.36|18.43|18.35|18.44|18.36|18.41|18.33|0
1625553300000|2021-07-06 06:35:00|18.44|18.36|18.44|18.36|18.45|18.37|18.44|18.36|0
1625553600000|2021-07-06 06:40:00|18.45|18.37|18.41|18.33|18.45|18.37|18.41|18.33|0
1625553900000|2021-07-06 06:45:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625554200000|2021-07-06 06:50:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|10
1625554500000|2021-07-06 06:55:00|18.37|18.29|18.36|18.28|18.38|18.3|18.36|18.28|190
1625554800000|2021-07-06 07:00:00|18.35|18.27|18.53|18.45|18.55|18.47|18.35|18.27|376
1625555100000|2021-07-06 07:05:00|18.54|18.46|18.48|18.4|18.61|18.53|18.48|18.4|478
1625555400000|2021-07-06 07:10:00|18.46|18.38|18.4|18.32|18.5|18.42|18.33|18.25|161
1625555700000|2021-07-06 07:15:00|18.41|18.33|18.45|18.37|18.45|18.37|18.33|18.25|204
1625556000000|2021-07-06 07:20:00|18.44|18.36|18.53|18.45|18.55|18.47|18.43|18.35|107
1625556300000|2021-07-06 07:25:00|18.55|18.47|18.33|18.25|18.55|18.47|18.33|18.25|132
1625556600000|2021-07-06 07:30:00|18.31|18.23|18.4|18.32|18.42|18.34|18.31|18.23|414
1625556900000|2021-07-06 07:35:00|18.41|18.33|18.53|18.45|18.53|18.45|18.41|18.33|191
1625557200000|2021-07-06 07:40:00|18.55|18.47|18.58|18.5|18.6|18.52|18.54|18.46|186
1625557500000|2021-07-06 07:45:00|18.54|18.46|18.42|18.34|18.54|18.46|18.4|18.32|212
1625557800000|2021-07-06 07:50:00|18.43|18.35|18.42|18.34|18.43|18.35|18.35|18.27|217
1625558100000|2021-07-06 07:55:00|18.4|18.32|18.43|18.35|18.47|18.39|18.4|18.32|116
1625558400000|2021-07-06 08:00:00|18.44|18.36|18.45|18.37|18.5|18.42|18.43|18.35|14
1625558700000|2021-07-06 08:05:00|18.47|18.39|18.38|18.3|18.47|18.39|18.38|18.3|1
1625559000000|2021-07-06 08:10:00|18.39|18.31|18.39|18.31|18.43|18.35|18.33|18.25|218
1625559300000|2021-07-06 08:15:00|18.4|18.32|18.45|18.37|18.5|18.42|18.4|18.32|284
1625559600000|2021-07-06 08:20:00|18.44|18.36|18.38|18.3|18.45|18.37|18.38|18.3|26
1625559900000|2021-07-06 08:25:00|18.37|18.29|18.42|18.34|18.42|18.34|18.37|18.29|6
1625560200000|2021-07-06 08:30:00|18.44|18.36|18.43|18.35|18.45|18.37|18.42|18.34|2
1625560500000|2021-07-06 08:35:00|18.42|18.34|18.43|18.35|18.45|18.37|18.42|18.34|13
1625560800000|2021-07-06 08:40:00|18.44|18.36|18.43|18.35|18.45|18.37|18.41|18.33|11
1625561100000|2021-07-06 08:45:00|18.44|18.36|18.38|18.3|18.45|18.37|18.38|18.3|44
1625561400000|2021-07-06 08:50:00|18.4|18.32|18.43|18.35|18.43|18.35|18.38|18.3|222
1625561700000|2021-07-06 08:55:00|18.42|18.34|18.4|18.32|18.43|18.35|18.38|18.3|47
1625562000000|2021-07-06 09:00:00|18.41|18.33|18.38|18.3|18.43|18.35|18.38|18.3|5
1625562300000|2021-07-06 09:05:00|18.43|18.35|18.42|18.34|18.43|18.35|18.38|18.3|8
1625562600000|2021-07-06 09:10:00|18.43|18.35|18.42|18.34|18.44|18.36|18.4|18.32|30
1625562900000|2021-07-06 09:15:00|18.43|18.35|18.38|18.3|18.45|18.37|18.38|18.3|22
1625563200000|2021-07-06 09:20:00|18.4|18.32|18.38|18.3|18.42|18.34|18.36|18.28|68
1625563800000|2021-07-06 09:30:00|18.4|18.32|18.5|18.42|18.5|18.42|18.4|18.32|19
1625564100000|2021-07-06 09:35:00|18.47|18.39|18.43|18.35|18.47|18.39|18.42|18.34|87
1625564400000|2021-07-06 09:40:00|18.42|18.34|18.33|18.25|18.43|18.35|18.33|18.25|208
1625564700000|2021-07-06 09:45:00|18.35|18.27|18.35|18.27|18.38|18.3|18.33|18.25|101
1625565000000|2021-07-06 09:50:00|18.33|18.25|18.38|18.3|18.38|18.3|18.33|18.25|0
1625565300000|2021-07-06 09:55:00|18.37|18.29|18.35|18.27|18.39|18.31|18.35|18.27|0
1625565600000|2021-07-06 10:00:00|||||||||1
1625565900000|2021-07-06 10:05:00|18.33|18.25|18.34|18.26|18.35|18.27|18.32|18.24|143
1625566500000|2021-07-06 10:15:00|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|29
1625566800000|2021-07-06 10:20:00|||||||||1
1625567100000|2021-07-06 10:25:00|18.37|18.29|18.37|18.29|18.39|18.31|18.37|18.29|9
1625567400000|2021-07-06 10:30:00|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1625567700000|2021-07-06 10:35:00|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|363
1625568000000|2021-07-06 10:40:00|18.32|18.24|18.32|18.24|18.32|18.24|18.27|18.19|67
1625568300000|2021-07-06 10:45:00|18.31|18.23|18.32|18.24|18.32|18.24|18.27|18.19|70
1625568600000|2021-07-06 10:50:00|18.29|18.21|18.32|18.24|18.32|18.24|18.28|18.2|12
1625568900000|2021-07-06 10:55:00|18.34|18.26|18.3|18.22|18.39|18.31|18.3|18.22|50
1625569200000|2021-07-06 11:00:00|18.33|18.25|18.33|18.25|18.34|18.26|18.32|18.24|21
1625569500000|2021-07-06 11:05:00|18.34|18.26|18.34|18.26|18.34|18.26|18.3|18.22|2
1625569800000|2021-07-06 11:10:00|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|1
1625570100000|2021-07-06 11:15:00|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|6
1625570400000|2021-07-06 11:20:00|18.32|18.24|18.34|18.26|18.34|18.26|18.3|18.22|9
1625570700000|2021-07-06 11:25:00|18.32|18.24|18.29|18.21|18.34|18.26|18.29|18.21|3
1625571000000|2021-07-06 11:30:00|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1625571300000|2021-07-06 11:35:00|18.3|18.22|18.29|18.21|18.34|18.26|18.29|18.21|36
1625571600000|2021-07-06 11:40:00|18.3|18.22|18.34|18.26|18.34|18.26|18.29|18.21|28
1625571900000|2021-07-06 11:45:00|18.33|18.25|18.3|18.22|18.34|18.26|18.29|18.21|115
1625572200000|2021-07-06 11:50:00|18.31|18.23|18.3|18.22|18.34|18.26|18.29|18.21|10
1625572500000|2021-07-06 11:55:00|18.31|18.23|18.34|18.26|18.34|18.26|18.31|18.23|36
1625572800000|2021-07-06 12:00:00|||||||||1
1625573400000|2021-07-06 12:10:00|||||||||2
1625573700000|2021-07-06 12:15:00|||||||||24
1625574300000|2021-07-06 12:25:00|18.33|18.25|18.32|18.24|18.33|18.25|18.3|18.22|2
1625574600000|2021-07-06 12:30:00|18.29|18.21|18.28|18.2|18.29|18.21|18.27|18.19|412
1625574900000|2021-07-06 12:35:00|18.27|18.19|18.24|18.16|18.29|18.21|18.22|18.14|78
1625575200000|2021-07-06 12:40:00|18.23|18.15|18.27|18.19|18.27|18.19|18.22|18.14|3
1625575500000|2021-07-06 12:45:00|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|11
1625575800000|2021-07-06 12:50:00|||||||||39
1625576400000|2021-07-06 13:00:00|18.22|18.14|18.25|18.17|18.26|18.18|18.22|18.14|181
1625576700000|2021-07-06 13:05:00|18.26|18.18|18.26|18.18|18.26|18.18|18.22|18.14|290
1625577000000|2021-07-06 13:10:00|18.25|18.17|18.23|18.15|18.27|18.19|18.23|18.15|128
1625577300000|2021-07-06 13:15:00|18.22|18.14|18.22|18.14|18.23|18.15|18.22|18.14|127
1625577600000|2021-07-06 13:20:00|18.23|18.15|18.26|18.18|18.26|18.18|18.22|18.14|113
1625577900000|2021-07-06 13:25:00|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|80
1625578200000|2021-07-06 13:30:00|18.24|18.16|18.29|18.21|18.31|18.23|18.22|18.14|146
1625578500000|2021-07-06 13:35:00|18.31|18.23|18.32|18.24|18.34|18.26|18.27|18.19|407
1625578800000|2021-07-06 13:40:00|18.29|18.21|18.32|18.24|18.33|18.25|18.29|18.21|27
1625579100000|2021-07-06 13:45:00|18.31|18.23|18.29|18.21|18.32|18.24|18.27|18.19|164
1625579400000|2021-07-06 13:50:00|18.31|18.23|18.39|18.31|18.39|18.31|18.31|18.23|89
1625579700000|2021-07-06 13:55:00|18.41|18.33|18.44|18.36|18.45|18.37|18.39|18.31|125
1625580000000|2021-07-06 14:00:00|18.46|18.38|18.56|18.48|18.56|18.48|18.45|18.37|295
1625580300000|2021-07-06 14:05:00|18.61|18.53|18.61|18.53|18.66|18.58|18.56|18.48|363
1625580600000|2021-07-06 14:10:00|18.65|18.57|18.66|18.58|18.66|18.58|18.61|18.53|432
1625580900000|2021-07-06 14:15:00|18.67|18.59|18.69|18.61|18.73|18.65|18.61|18.53|401
1625581200000|2021-07-06 14:20:00|18.7|18.62|18.75|18.67|18.78|18.7|18.7|18.62|763
1625581500000|2021-07-06 14:25:00|18.73|18.65|18.63|18.55|18.74|18.66|18.61|18.53|1274
1625581800000|2021-07-06 14:30:00|18.68|18.6|18.81|18.73|18.83|18.75|18.65|18.57|774
1625582100000|2021-07-06 14:35:00|18.8|18.72|18.64|18.56|18.83|18.75|18.61|18.53|775
1625582400000|2021-07-06 14:40:00|18.65|18.57|18.69|18.61|18.76|18.68|18.65|18.57|365
1625582700000|2021-07-06 14:45:00|18.71|18.63|18.81|18.73|18.83|18.75|18.71|18.63|432
1625583000000|2021-07-06 14:50:00|18.83|18.75|18.83|18.75|18.88|18.8|18.81|18.73|435
1625583300000|2021-07-06 14:55:00|18.84|18.76|19.05|18.97|19.05|18.97|18.83|18.75|609
1625583600000|2021-07-06 15:00:00|19.08|19|19.1|19.02|19.1|19.02|19|18.92|1153
1625583900000|2021-07-06 15:05:00|19.05|18.97|18.9|18.82|19.05|18.97|18.9|18.82|844
1625584200000|2021-07-06 15:10:00|18.93|18.85|18.98|18.9|19|18.92|18.9|18.82|899
1625584500000|2021-07-06 15:15:00|19|18.92|19.05|18.97|19.05|18.97|18.95|18.87|1532
1625584800000|2021-07-06 15:20:00|19.07|18.99|19.21|19.13|19.27|19.19|19|18.92|2695
1625585100000|2021-07-06 15:25:00|19.19|19.11|19.12|19.04|19.34|19.26|19.09|19.01|3565
1625585400000|2021-07-06 15:30:00|19.11|19.03|19.1|19.02|19.17|19.09|19.07|18.99|944
1625585700000|2021-07-06 15:35:00|19.09|19.01|19.1|19.02|19.1|19.02|19.05|18.97|46
1625586000000|2021-07-06 15:40:00|19.09|19.01|19.14|19.06|19.17|19.09|19.09|19.01|413
1625586300000|2021-07-06 15:45:00|19.12|19.04|19.1|19.02|19.22|19.14|19.1|19.02|434
1625586600000|2021-07-06 15:50:00|19.13|19.05|19.2|19.12|19.2|19.12|19.1|19.02|66
1625586900000|2021-07-06 15:55:00|19.19|19.11|19.18|19.1|19.24|19.16|19.15|19.07|128
1625587200000|2021-07-06 16:00:00|19.19|19.11|19.31|19.23|19.34|19.26|19.19|19.11|157
1625587500000|2021-07-06 16:05:00|19.3|19.22|19.41|19.33|19.43|19.35|19.27|19.19|245
1625587800000|2021-07-06 16:10:00|19.39|19.31|19.25|19.17|19.41|19.33|19.24|19.16|203
1625588100000|2021-07-06 16:15:00|19.24|19.16|19.37|19.29|19.41|19.33|19.24|19.16|178
1625588400000|2021-07-06 16:20:00|19.4|19.32|19.17|19.09|19.42|19.34|19.17|19.09|71
1625588700000|2021-07-06 16:25:00|19.19|19.11|19.14|19.06|19.25|19.17|19.12|19.04|15
1625589000000|2021-07-06 16:30:00|19.15|19.07|19.23|19.15|19.28|19.2|19.15|19.07|2
1625589300000|2021-07-06 16:35:00|19.25|19.17|19.22|19.14|19.28|19.2|19.21|19.13|27
1625589600000|2021-07-06 16:40:00|19.23|19.15|19.34|19.26|19.34|19.26|19.22|19.14|103
1625589900000|2021-07-06 16:45:00|19.29|19.21|19.29|19.21|19.39|19.31|19.28|19.2|27
1625590200000|2021-07-06 16:50:00|19.26|19.18|19.22|19.14|19.27|19.19|19.21|19.13|48
1625590500000|2021-07-06 16:55:00|19.24|19.16|19.15|19.07|19.27|19.19|19.14|19.06|61
1625590800000|2021-07-06 17:00:00|19.17|19.09|19.1|19.02|19.17|19.09|19.1|19.02|3
1625591100000|2021-07-06 17:05:00|19.09|19.01|19.11|19.03|19.11|19.03|19.07|18.99|24
1625591400000|2021-07-06 17:10:00|19.12|19.04|19.12|19.04|19.17|19.09|19.12|19.04|1
1625591700000|2021-07-06 17:15:00|19.11|19.03|19.07|18.99|19.12|19.04|19.07|18.99|1
1625592000000|2021-07-06 17:20:00|19.06|18.98|19.05|18.97|19.07|18.99|18.97|18.89|8
1625592300000|2021-07-06 17:25:00|19.04|18.96|19.09|19.01|19.14|19.06|19.01|18.93|0
1625592600000|2021-07-06 17:30:00|19.08|19|19.06|18.98|19.09|19.01|19.06|18.98|0
1625592900000|2021-07-06 17:35:00|19.02|18.94|19.04|18.96|19.06|18.98|19.01|18.93|12
1625593200000|2021-07-06 17:40:00|19.02|18.94|18.99|18.91|19.04|18.96|18.97|18.89|14
1625593500000|2021-07-06 17:45:00|19|18.92|18.95|18.87|19|18.92|18.95|18.87|14
1625593800000|2021-07-06 17:50:00|||||||||2
1625594100000|2021-07-06 17:55:00|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|25
1625594400000|2021-07-06 18:00:00|18.97|18.89|18.95|18.87|18.97|18.89|18.92|18.84|2
1625594700000|2021-07-06 18:05:00|18.97|18.89|19.03|18.95|19.03|18.95|18.92|18.84|11
1625595000000|2021-07-06 18:10:00|19.04|18.96|18.98|18.9|19.08|19|18.97|18.89|1
1625595300000|2021-07-06 18:15:00|18.97|18.89|18.93|18.85|19|18.92|18.93|18.85|0
1625595600000|2021-07-06 18:20:00|18.91|18.83|18.92|18.84|18.92|18.84|18.89|18.81|2
1625595900000|2021-07-06 18:25:00|18.9|18.82|18.9|18.82|18.91|18.83|18.88|18.8|11
1625596200000|2021-07-06 18:30:00|18.88|18.8|18.88|18.8|18.9|18.82|18.87|18.79|8
1625596500000|2021-07-06 18:35:00|18.89|18.81|18.89|18.81|18.93|18.85|18.89|18.81|0
1625596800000|2021-07-06 18:40:00|18.9|18.82|18.94|18.86|18.95|18.87|18.89|18.81|1
1625597100000|2021-07-06 18:45:00|18.92|18.84|18.91|18.83|18.94|18.86|18.91|18.83|2
1625597400000|2021-07-06 18:50:00|18.92|18.84|18.99|18.91|19|18.92|18.91|18.83|2
1625597700000|2021-07-06 18:55:00|18.97|18.89|18.92|18.84|18.97|18.89|18.92|18.84|44
1625598000000|2021-07-06 19:00:00|18.9|18.82|18.9|18.82|18.9|18.82|18.89|18.81|0
1625598300000|2021-07-06 19:05:00|18.92|18.84|18.79|18.71|18.92|18.84|18.79|18.71|31
1625598600000|2021-07-06 19:10:00|18.8|18.72|18.85|18.77|18.86|18.78|18.8|18.72|0
1625598900000|2021-07-06 19:15:00|18.86|18.78|18.86|18.78|18.86|18.78|18.8|18.72|10
1625599200000|2021-07-06 19:20:00|18.85|18.77|18.9|18.82|18.91|18.83|18.85|18.77|0
1625599500000|2021-07-06 19:25:00|18.89|18.81|18.89|18.81|18.9|18.82|18.85|18.77|2
1625599800000|2021-07-06 19:30:00|18.88|18.8|18.96|18.88|18.97|18.89|18.85|18.77|16
1625600100000|2021-07-06 19:35:00|18.95|18.87|18.9|18.82|18.95|18.87|18.85|18.77|10
1625600400000|2021-07-06 19:40:00|18.87|18.79|18.9|18.82|18.91|18.83|18.87|18.79|6
1625600700000|2021-07-06 19:45:00|18.87|18.79|18.9|18.82|18.93|18.85|18.87|18.79|17
1625601000000|2021-07-06 19:50:00|18.88|18.8|18.99|18.91|19|18.92|18.88|18.8|2
1625601300000|2021-07-06 19:55:00|19|18.92|19.15|18.9|19.16|18.96|18.95|18.87|32
1625601600000|2021-07-06 20:00:00|19.14|18.89|19.14|18.89|19.14|18.89|19.14|18.89|0
1625616900000|2021-07-07 00:15:00|19.17|18.87|19.16|18.86|19.19|18.89|19.16|18.86|0
1625617200000|2021-07-07 00:20:00|19.17|18.91|19.16|18.86|19.17|18.91|19.11|18.84|0
1625617500000|2021-07-07 00:25:00|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1625617800000|2021-07-07 00:30:00|19.14|18.84|19.16|18.86|19.16|18.86|19.14|18.84|0
1625618100000|2021-07-07 00:35:00|19.11|18.84|19.11|18.86|19.16|18.86|19.11|18.84|0
1625618400000|2021-07-07 00:40:00|19.09|18.84|19.11|18.86|19.11|18.86|19.09|18.84|0
1625618700000|2021-07-07 00:45:00|19.08|18.83|19.11|18.86|19.11|18.86|19.08|18.83|0
1625619000000|2021-07-07 00:50:00|19.1|18.85|19.11|18.86|19.11|18.86|19.08|18.83|0
1625619300000|2021-07-07 00:55:00|19.1|18.85|19.11|18.86|19.11|18.86|19.1|18.85|0
1625619600000|2021-07-07 01:00:00|19.1|18.85|19.11|18.86|19.11|18.86|19.08|18.83|0
1625620500000|2021-07-07 01:15:00|19.13|18.88|19.09|18.84|19.13|18.88|19.09|18.84|0
1625620800000|2021-07-07 01:20:00|19.1|18.85|19.11|18.86|19.11|18.86|19.09|18.84|0
1625621100000|2021-07-07 01:25:00|19.1|18.85|19.08|18.83|19.11|18.86|19.08|18.83|0
1625621400000|2021-07-07 01:30:00|19.1|18.85|19.11|18.86|19.12|18.87|19.09|18.84|0
1625621700000|2021-07-07 01:35:00|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1625622000000|2021-07-07 01:40:00|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1625622600000|2021-07-07 01:50:00|19.11|18.86|19.09|18.84|19.11|18.86|19.09|18.84|0
1625622900000|2021-07-07 01:55:00|19.1|18.85|19.09|18.84|19.1|18.85|19.09|18.84|0
1625623200000|2021-07-07 02:00:00|19.11|18.86|19.1|18.85|19.11|18.86|19.09|18.84|0
1625623500000|2021-07-07 02:05:00|19.09|18.84|19.09|18.84|19.1|18.85|19.09|18.84|0
1625623800000|2021-07-07 02:10:00|19.1|18.85|19.1|18.85|19.12|18.87|19.09|18.84|0
1625624100000|2021-07-07 02:15:00|19.09|18.84|19.1|18.85|19.1|18.85|19.09|18.84|0
1625625300000|2021-07-07 02:35:00|19.03|18.95|19.1|18.85|19.12|18.95|19.03|18.85|0
1625625600000|2021-07-07 02:40:00|19.06|18.98|19.1|18.85|19.11|18.98|19.06|18.85|0
1625626200000|2021-07-07 02:50:00|19.09|18.84|19.1|18.85|19.1|18.85|19.09|18.84|0
1625627400000|2021-07-07 03:10:00|19.01|18.93|18.99|18.91|19.1|18.93|18.99|18.84|0
1625627700000|2021-07-07 03:15:00|19.07|18.82|19.1|18.85|19.1|18.85|19.07|18.82|0
1625630100000|2021-07-07 03:55:00|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1625630400000|2021-07-07 04:00:00|19.1|18.85|19.09|18.84|19.1|18.85|19.09|18.84|0
1625631300000|2021-07-07 04:15:00|19.07|18.82|19.07|18.82|19.09|18.84|19.07|18.82|0
1625631600000|2021-07-07 04:20:00|18.98|18.9|19|18.92|19|18.92|18.98|18.9|0
1625632200000|2021-07-07 04:30:00|18.98|18.9|18.98|18.9|19|18.92|18.98|18.9|0
1625632500000|2021-07-07 04:35:00|18.99|18.91|19.03|18.95|19.03|18.95|18.98|18.9|0
1625632800000|2021-07-07 04:40:00|19.12|18.87|19.12|18.87|19.12|18.95|19.03|18.84|0
1625633100000|2021-07-07 04:45:00|19.1|18.85|19.13|18.88|19.14|18.89|19.1|18.85|0
1625633400000|2021-07-07 04:50:00|19.12|18.87|19.09|18.84|19.12|18.87|19.09|18.84|0
1625634600000|2021-07-07 05:10:00|19.03|18.95|19.03|18.95|19.11|18.95|19.01|18.84|0
1625635200000|2021-07-07 05:20:00|19.09|18.84|19.11|18.86|19.11|18.95|19.02|18.84|0
1625635500000|2021-07-07 05:25:00|19.09|18.84|19.09|18.84|19.11|18.95|19.03|18.84|0
1625637000000|2021-07-07 05:50:00|19.11|18.86|19.09|18.84|19.11|18.86|19.09|18.84|0
1625637600000|2021-07-07 06:00:00|19.02|18.94|19.04|18.79|19.04|18.94|18.95|18.78|0
1625638200000|2021-07-07 06:10:00|19.06|18.81|18.95|18.87|19.06|18.88|18.95|18.81|0
1625638500000|2021-07-07 06:15:00|18.96|18.88|18.96|18.88|18.97|18.89|18.95|18.87|0
1625638800000|2021-07-07 06:20:00|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|0
1625639100000|2021-07-07 06:25:00|18.96|18.88|18.94|18.86|18.97|18.89|18.92|18.84|3
1625639400000|2021-07-07 06:30:00|18.95|18.87|19|18.92|19|18.92|18.92|18.84|4
1625639700000|2021-07-07 06:35:00|18.99|18.91|19.02|18.94|19.05|18.97|18.99|18.91|78
1625640000000|2021-07-07 06:40:00|19.01|18.93|19.06|18.98|19.06|18.98|19|18.92|26
1625640300000|2021-07-07 06:45:00|19.05|18.97|19.02|18.94|19.06|18.98|19|18.92|10
1625640600000|2021-07-07 06:50:00|19.01|18.93|18.97|18.89|19.02|18.94|18.97|18.89|0
1625640900000|2021-07-07 06:55:00|18.95|18.87|18.92|18.84|18.95|18.87|18.87|18.79|67
1625641200000|2021-07-07 07:00:00|18.94|18.86|18.79|18.71|18.94|18.86|18.77|18.69|291
1625641500000|2021-07-07 07:05:00|18.78|18.7|18.75|18.67|18.78|18.7|18.67|18.59|352
1625641800000|2021-07-07 07:10:00|18.74|18.66|18.74|18.66|18.78|18.7|18.73|18.65|136
1625642100000|2021-07-07 07:15:00|18.72|18.64|18.66|18.58|18.72|18.64|18.66|18.58|621
1625642400000|2021-07-07 07:20:00|18.61|18.53|18.67|18.59|18.72|18.64|18.56|18.48|849
1625642700000|2021-07-07 07:25:00|18.64|18.56|18.66|18.58|18.67|18.59|18.64|18.56|143
1625643000000|2021-07-07 07:30:00|18.64|18.56|18.67|18.59|18.67|18.59|18.61|18.53|23
1625643300000|2021-07-07 07:35:00|18.66|18.58|18.74|18.66|18.74|18.66|18.66|18.58|269
1625643600000|2021-07-07 07:40:00|18.73|18.65|18.78|18.7|18.79|18.71|18.69|18.61|63
1625643900000|2021-07-07 07:45:00|18.77|18.69|18.74|18.66|18.78|18.7|18.69|18.61|34
1625644200000|2021-07-07 07:50:00|18.73|18.65|18.74|18.66|18.74|18.66|18.69|18.61|11
1625644500000|2021-07-07 07:55:00|18.75|18.67|18.76|18.68|18.81|18.73|18.74|18.66|75
1625644800000|2021-07-07 08:00:00|18.78|18.7|18.71|18.63|18.79|18.71|18.67|18.59|140
1625645100000|2021-07-07 08:05:00|18.7|18.62|18.71|18.63|18.73|18.65|18.69|18.61|137
1625645400000|2021-07-07 08:10:00|18.69|18.61|18.76|18.68|18.76|18.68|18.69|18.61|61
1625645700000|2021-07-07 08:15:00|18.74|18.66|18.74|18.66|18.79|18.71|18.73|18.65|231
1625646000000|2021-07-07 08:20:00|18.71|18.63|18.74|18.66|18.76|18.68|18.69|18.61|142
1625646300000|2021-07-07 08:25:00|18.76|18.68|18.74|18.66|18.76|18.68|18.73|18.65|149
1625646600000|2021-07-07 08:30:00|18.73|18.65|18.78|18.7|18.8|18.72|18.73|18.65|38
1625646900000|2021-07-07 08:35:00|18.76|18.68|18.76|18.68|18.81|18.73|18.74|18.66|64
1625647200000|2021-07-07 08:40:00|18.78|18.7|18.88|18.8|18.91|18.83|18.76|18.68|238
1625647500000|2021-07-07 08:45:00|18.86|18.78|18.91|18.83|18.91|18.83|18.86|18.78|85
1625647800000|2021-07-07 08:50:00|18.9|18.82|18.88|18.8|18.91|18.83|18.88|18.8|9
1625648100000|2021-07-07 08:55:00|18.89|18.81|18.88|18.8|18.91|18.83|18.88|18.8|175
1625648400000|2021-07-07 09:00:00|18.89|18.81|18.83|18.75|18.89|18.81|18.83|18.75|75
1625648700000|2021-07-07 09:05:00|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|102
1625649000000|2021-07-07 09:10:00|18.76|18.68|18.76|18.68|18.79|18.71|18.75|18.67|22
1625649300000|2021-07-07 09:15:00|18.75|18.67|18.76|18.68|18.78|18.7|18.73|18.65|0
1625649600000|2021-07-07 09:20:00|18.75|18.67|18.73|18.65|18.76|18.68|18.68|18.6|76
1625649900000|2021-07-07 09:25:00|18.71|18.63|18.73|18.65|18.73|18.65|18.68|18.6|5
1625650200000|2021-07-07 09:30:00|18.71|18.63|18.69|18.61|18.73|18.65|18.66|18.58|16
1625650500000|2021-07-07 09:35:00|18.67|18.59|18.68|18.6|18.68|18.6|18.66|18.58|22
1625650800000|2021-07-07 09:40:00|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|4
1625651100000|2021-07-07 09:45:00|18.69|18.61|18.68|18.6|18.73|18.65|18.68|18.6|16
1625651400000|2021-07-07 09:50:00|18.69|18.61|18.76|18.68|18.78|18.7|18.69|18.61|10
1625651700000|2021-07-07 09:55:00|18.75|18.67|18.76|18.68|18.78|18.7|18.74|18.66|60
1625652000000|2021-07-07 10:00:00|18.77|18.69|18.83|18.75|18.85|18.77|18.77|18.69|139
1625652300000|2021-07-07 10:05:00|18.8|18.72|18.8|18.72|18.81|18.73|18.8|18.72|29
1625652600000|2021-07-07 10:10:00|18.81|18.73|18.88|18.8|18.91|18.83|18.81|18.73|55
1625652900000|2021-07-07 10:15:00|18.86|18.78|18.83|18.75|18.86|18.78|18.82|18.74|31
1625653200000|2021-07-07 10:20:00|18.8|18.72|18.83|18.75|18.83|18.75|18.78|18.7|4
1625653500000|2021-07-07 10:25:00|18.85|18.77|18.75|18.67|18.85|18.77|18.75|18.67|18
1625653800000|2021-07-07 10:30:00|18.76|18.68|18.8|18.72|18.81|18.73|18.76|18.68|4
1625654100000|2021-07-07 10:35:00|18.81|18.73|18.83|18.75|18.88|18.8|18.8|18.72|6
1625654400000|2021-07-07 10:40:00|18.85|18.77|18.75|18.67|18.85|18.77|18.75|18.67|20
1625654700000|2021-07-07 10:45:00|18.76|18.68|18.78|18.7|18.78|18.7|18.75|18.67|11
1625655000000|2021-07-07 10:50:00|18.8|18.72|18.8|18.72|18.8|18.72|18.77|18.69|13
1625655300000|2021-07-07 10:55:00|18.78|18.7|18.75|18.67|18.81|18.73|18.75|18.67|4
1625655600000|2021-07-07 11:00:00|18.76|18.68|18.76|18.68|18.8|18.72|18.75|18.67|18
1625655900000|2021-07-07 11:05:00|18.77|18.69|18.73|18.65|18.79|18.71|18.73|18.65|44
1625656200000|2021-07-07 11:10:00|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|0
1625656500000|2021-07-07 11:15:00|18.75|18.67|18.76|18.68|18.78|18.7|18.73|18.65|8
1625657100000|2021-07-07 11:25:00|18.73|18.65|18.76|18.68|18.76|18.68|18.73|18.65|8
1625657400000|2021-07-07 11:30:00|18.79|18.71|18.76|18.68|18.8|18.72|18.75|18.67|21
1625657700000|2021-07-07 11:35:00|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|100
1625658000000|2021-07-07 11:40:00|18.77|18.69|18.8|18.72|18.8|18.72|18.76|18.68|4
1625658300000|2021-07-07 11:45:00|18.79|18.71|18.77|18.69|18.8|18.72|18.75|18.67|24
1625658600000|2021-07-07 11:50:00|18.76|18.68|18.75|18.67|18.78|18.7|18.75|18.67|120
1625658900000|2021-07-07 11:55:00|18.72|18.64|18.75|18.67|18.75|18.67|18.72|18.64|54
1625659200000|2021-07-07 12:00:00|18.73|18.65|18.72|18.64|18.75|18.67|18.7|18.62|41
1625659500000|2021-07-07 12:05:00|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|0
1625659800000|2021-07-07 12:10:00|18.71|18.63|18.7|18.62|18.71|18.63|18.68|18.6|16
1625660100000|2021-07-07 12:15:00|18.73|18.65|18.82|18.74|18.82|18.74|18.72|18.64|53
1625660400000|2021-07-07 12:20:00|18.81|18.73|18.76|18.68|18.81|18.73|18.75|18.67|9
1625660700000|2021-07-07 12:25:00|18.75|18.67|18.78|18.7|18.78|18.7|18.75|18.67|0
1625661000000|2021-07-07 12:30:00|18.79|18.71|18.82|18.74|18.82|18.74|18.78|18.7|72
1625661300000|2021-07-07 12:35:00|18.81|18.73|18.82|18.74|18.82|18.74|18.78|18.7|18
1625661600000|2021-07-07 12:40:00|18.81|18.73|18.82|18.74|18.82|18.74|18.78|18.7|3
1625661900000|2021-07-07 12:45:00|18.81|18.73|18.82|18.74|18.82|18.74|18.77|18.69|5
1625662200000|2021-07-07 12:50:00|18.79|18.71|18.82|18.74|18.87|18.79|18.78|18.7|177
1625662500000|2021-07-07 12:55:00|18.83|18.75|18.82|18.74|18.84|18.76|18.82|18.74|81
1625662800000|2021-07-07 13:00:00|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|99
1625663100000|2021-07-07 13:05:00|18.8|18.72|18.77|18.69|18.8|18.72|18.77|18.69|147
1625663400000|2021-07-07 13:10:00|18.78|18.7|18.82|18.74|18.82|18.74|18.78|18.7|9
1625663700000|2021-07-07 13:15:00|18.79|18.71|18.82|18.74|18.82|18.74|18.77|18.69|258
1625664000000|2021-07-07 13:20:00|18.8|18.72|18.82|18.74|18.82|18.74|18.79|18.71|24
1625664300000|2021-07-07 13:25:00|18.81|18.73|18.79|18.71|18.82|18.74|18.79|18.71|122
1625664600000|2021-07-07 13:30:00|18.77|18.69|18.72|18.64|18.8|18.72|18.7|18.62|411
1625664900000|2021-07-07 13:35:00|18.73|18.65|18.68|18.6|18.73|18.65|18.68|18.6|302
1625665200000|2021-07-07 13:40:00|18.7|18.62|18.75|18.67|18.8|18.72|18.68|18.6|345
1625665500000|2021-07-07 13:45:00|18.73|18.65|18.77|18.69|18.78|18.7|18.68|18.6|85
1625665800000|2021-07-07 13:50:00|18.78|18.7|18.85|18.77|18.85|18.77|18.78|18.7|126
1625666100000|2021-07-07 13:55:00|18.84|18.76|18.84|18.76|18.85|18.77|18.82|18.74|19
1625666400000|2021-07-07 14:00:00|18.85|18.77|19.05|18.97|19.05|18.97|18.84|18.76|97
1625666700000|2021-07-07 14:05:00|19.02|18.94|18.95|18.87|19.04|18.96|18.95|18.87|222
1625667000000|2021-07-07 14:10:00|18.94|18.86|18.89|18.81|18.94|18.86|18.84|18.76|225
1625667300000|2021-07-07 14:15:00|18.87|18.79|18.9|18.82|18.9|18.82|18.84|18.76|53
1625667600000|2021-07-07 14:20:00|18.92|18.84|18.97|18.89|18.97|18.89|18.89|18.81|115
1625667900000|2021-07-07 14:25:00|18.95|18.87|19.12|19.04|19.15|19.07|18.95|18.87|613
1625668200000|2021-07-07 14:30:00|19.14|19.06|19.2|19.12|19.22|19.14|19.05|18.97|326
1625668500000|2021-07-07 14:35:00|19.19|19.11|19.27|19.19|19.3|19.22|19.1|19.02|367
1625668800000|2021-07-07 14:40:00|19.29|19.21|19.37|19.29|19.37|19.29|19.2|19.12|353
1625669100000|2021-07-07 14:45:00|19.39|19.31|19.21|19.13|19.39|19.31|19.15|19.07|733
1625669400000|2021-07-07 14:50:00|19.22|19.14|19.21|19.13|19.26|19.18|19.17|19.09|99
1625669700000|2021-07-07 14:55:00|19.17|19.09|19.07|18.99|19.21|19.13|19.07|18.99|567
1625670000000|2021-07-07 15:00:00|19.09|19.01|19.07|18.99|19.19|19.11|19.07|18.99|753
1625670300000|2021-07-07 15:05:00|19.09|19.01|19.12|19.04|19.17|19.09|19.07|18.99|646
1625670600000|2021-07-07 15:10:00|19.14|19.06|19.05|18.97|19.17|19.09|19.05|18.97|370
1625670900000|2021-07-07 15:15:00|19.04|18.96|19.06|18.98|19.09|19.01|18.94|18.86|1397
1625671200000|2021-07-07 15:20:00|19.05|18.97|19.09|19.01|19.14|19.06|19.04|18.96|1921
1625671500000|2021-07-07 15:25:00|19.1|19.02|19.07|18.99|19.14|19.06|19.04|18.96|1798
1625671800000|2021-07-07 15:30:00|19.04|18.96|19.06|18.98|19.12|19.04|19.02|18.94|441
1625672100000|2021-07-07 15:35:00|19.07|18.99|18.97|18.89|19.07|18.99|18.96|18.88|56
1625672400000|2021-07-07 15:40:00|19.01|18.93|18.99|18.91|19.01|18.93|18.96|18.88|46
1625672700000|2021-07-07 15:45:00|19.01|18.93|18.96|18.88|19.02|18.94|18.96|18.88|93
1625673000000|2021-07-07 15:50:00|18.95|18.87|18.94|18.86|18.96|18.88|18.91|18.83|60
1625673300000|2021-07-07 15:55:00|18.92|18.84|18.97|18.89|18.99|18.91|18.92|18.84|44
1625673600000|2021-07-07 16:00:00|18.99|18.91|18.99|18.91|18.99|18.91|18.93|18.85|110
1625673900000|2021-07-07 16:05:00|19.01|18.93|18.99|18.91|19.01|18.93|18.97|18.89|13
1625674200000|2021-07-07 16:10:00|18.97|18.89|18.96|18.88|19|18.92|18.96|18.88|0
1625674500000|2021-07-07 16:15:00|18.97|18.89|18.95|18.87|18.97|18.89|18.94|18.86|0
1625674800000|2021-07-07 16:20:00|18.93|18.85|18.95|18.87|18.96|18.88|18.89|18.81|0
1625675100000|2021-07-07 16:25:00|18.96|18.88|19|18.92|19.01|18.93|18.96|18.88|4
1625675400000|2021-07-07 16:30:00|19.01|18.93|18.96|18.88|19.01|18.93|18.96|18.88|2
1625675700000|2021-07-07 16:35:00|18.97|18.89|19.01|18.93|19.01|18.93|18.96|18.88|1
1625676000000|2021-07-07 16:40:00|19|18.92|19|18.92|19.01|18.93|18.99|18.91|0
1625676300000|2021-07-07 16:45:00|18.99|18.91|18.9|18.82|19|18.92|18.9|18.82|5
1625676600000|2021-07-07 16:50:00|18.87|18.79|18.89|18.81|18.96|18.88|18.87|18.79|4
1625676900000|2021-07-07 16:55:00|18.92|18.84|18.92|18.84|18.95|18.87|18.89|18.81|3
1625677200000|2021-07-07 17:00:00|18.94|18.86|19.01|18.93|19.01|18.93|18.94|18.86|13
1625677500000|2021-07-07 17:05:00|18.98|18.9|19.03|18.95|19.03|18.95|18.98|18.9|15
1625677800000|2021-07-07 17:10:00|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|7
1625678100000|2021-07-07 17:15:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|41
1625678400000|2021-07-07 17:20:00|19.03|18.95|19.03|18.95|19.03|18.95|19.01|18.93|70
1625678700000|2021-07-07 17:25:00|19.02|18.94|19.06|18.98|19.06|18.98|19.01|18.93|3
1625679000000|2021-07-07 17:30:00|19.08|19|19.03|18.95|19.08|19|19.03|18.95|14
1625679300000|2021-07-07 17:35:00|19|18.92|19.03|18.95|19.06|18.98|19|18.92|2
1625679600000|2021-07-07 17:40:00|19.05|18.97|18.99|18.91|19.06|18.98|18.99|18.91|3
1625679900000|2021-07-07 17:45:00|18.98|18.9|18.93|18.85|18.98|18.9|18.93|18.85|2
1625680200000|2021-07-07 17:50:00|18.94|18.86|18.94|18.86|18.98|18.9|18.94|18.86|3
1625680500000|2021-07-07 17:55:00|18.96|18.88|19.03|18.95|19.04|18.96|18.96|18.88|7
1625680800000|2021-07-07 18:00:00|19.02|18.94|18.83|18.75|19.03|18.95|18.83|18.75|36
1625681100000|2021-07-07 18:05:00|18.85|18.77|18.77|18.69|18.85|18.77|18.77|18.69|70
1625681400000|2021-07-07 18:10:00|18.79|18.71|18.83|18.75|18.88|18.8|18.78|18.7|2
1625681700000|2021-07-07 18:15:00|18.85|18.77|18.88|18.8|18.94|18.86|18.83|18.75|221
1625682000000|2021-07-07 18:20:00|18.86|18.78|18.98|18.9|18.98|18.9|18.86|18.78|42
1625682300000|2021-07-07 18:25:00|18.96|18.88|18.93|18.85|18.98|18.9|18.92|18.84|8
1625682600000|2021-07-07 18:30:00|18.94|18.86|19.01|18.93|19.01|18.93|18.92|18.84|14
1625682900000|2021-07-07 18:35:00|19|18.92|19.12|19.04|19.12|19.04|19|18.92|54
1625683200000|2021-07-07 18:40:00|19.11|19.03|19.04|18.96|19.13|19.05|19.02|18.94|30
1625683500000|2021-07-07 18:45:00|19.03|18.95|18.97|18.89|19.04|18.96|18.97|18.89|21
1625683800000|2021-07-07 18:50:00|18.99|18.91|19.01|18.93|19.01|18.93|18.97|18.89|0
1625684100000|2021-07-07 18:55:00|18.98|18.9|18.96|18.88|18.99|18.91|18.95|18.87|0
1625684400000|2021-07-07 19:00:00|18.95|18.87|18.96|18.88|18.96|18.88|18.94|18.86|2
1625684700000|2021-07-07 19:05:00|18.95|18.87|18.96|18.88|18.96|18.88|18.94|18.86|0
1625685000000|2021-07-07 19:10:00|19.01|18.93|19.06|18.98|19.06|18.98|19.01|18.93|15
1625685300000|2021-07-07 19:15:00|19.04|18.96|19.07|18.99|19.08|19|19.02|18.94|10
1625685600000|2021-07-07 19:20:00|19.06|18.98|19.08|19|19.1|19.02|19.06|18.98|10
1625685900000|2021-07-07 19:25:00|19.09|19.01|19.08|19|19.1|19.02|19.08|19|0
1625686200000|2021-07-07 19:30:00|19.09|19.01|19.05|18.97|19.12|19.04|19.05|18.97|3
1625686500000|2021-07-07 19:35:00|19.09|19.01|19.1|19.02|19.13|19.05|19.07|18.99|1
1625686800000|2021-07-07 19:40:00|19.08|19|19.13|19.05|19.15|19.07|19.08|19|6
1625687100000|2021-07-07 19:45:00|19.12|19.04|19.1|19.02|19.14|19.06|19.08|19|0
1625687400000|2021-07-07 19:50:00|19.08|19|18.98|18.9|19.1|19.02|18.98|18.9|154
1625687700000|2021-07-07 19:55:00|19|18.92|19.1|19.02|19.11|19.02|18.98|18.86|26
1625703300000|2021-07-08 00:15:00|19.07|18.77|19.06|18.76|19.07|18.77|19.06|18.76|0
1625703600000|2021-07-08 00:20:00|19.03|18.78|19.08|18.78|19.08|18.78|19.03|18.76|0
1625705100000|2021-07-08 00:45:00|19.1|18.8|19.11|18.81|19.11|18.81|19.1|18.8|0
1625705400000|2021-07-08 00:50:00|19.13|18.83|19.13|18.88|19.13|18.88|19.11|18.83|0
1625705700000|2021-07-08 00:55:00||18.83||18.83||18.83||18.83|0
1625706000000|2021-07-08 01:00:00|19.11|18.86|19.13|18.88|19.13|18.88|19.11|18.86|0
1625706300000|2021-07-08 01:05:00|19.11|18.86|19.13|18.88|19.13|18.88|19.11|18.86|0
1625706600000|2021-07-08 01:10:00|19.12|18.87|19.13|18.88|19.13|18.88|19.12|18.87|0
1625706900000|2021-07-08 01:15:00|19.15|18.9|19.15|18.9|19.17|18.92|19.15|18.9|0
1625707500000|2021-07-08 01:25:00|19.13|18.88|19.17|18.92|19.17|18.92|19.1|18.83|0
1625707800000|2021-07-08 01:30:00|19.15|18.9|19.15|18.9|19.17|18.92|19.15|18.9|0
1625708100000|2021-07-08 01:35:00|19.17|18.92|19.15|18.9|19.17|18.92|19.15|18.9|0
1625708400000|2021-07-08 01:40:00|19.12|18.87|19.17|18.92|19.17|18.92|19.12|18.85|0
1625708700000|2021-07-08 01:45:00|19.19|18.94|19.22|18.97|19.22|18.97|19.17|18.9|0
1625709000000|2021-07-08 01:50:00|19.24|18.99|19.25|19|19.25|19|19.24|18.99|0
1625709300000|2021-07-08 01:55:00|19.27|19.02|19.25|19|19.27|19.02|19.25|19|0
1625710800000|2021-07-08 02:20:00|19.3|19.05|19.3|19.05|19.3|19.05|19.3|19.05|0
1625711100000|2021-07-08 02:25:00|19.29|19.04|19.3|19.05|19.3|19.05|19.25|19|0
1625711700000|2021-07-08 02:35:00|19.32|19.07|19.35|19.1|19.35|19.1|19.32|19.07|0
1625712000000|2021-07-08 02:40:00|19.34|19.09|19.33|19.08|19.34|19.09|19.33|19.08|0
1625712300000|2021-07-08 02:45:00|19.27|19.19|19.33|19.08|19.33|19.19|19.27|19.08|0
1625713800000|2021-07-08 03:10:00|19.34|19.09|19.34|19.09|19.34|19.09|19.33|19.08|0
1625714100000|2021-07-08 03:15:00|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1625714400000|2021-07-08 03:20:00|19.34|19.09|19.38|19.13|19.38|19.13|19.34|19.09|0
1625714700000|2021-07-08 03:25:00|19.37|19.12|19.38|19.13|19.39|19.14|19.35|19.1|0
1625715000000|2021-07-08 03:30:00|19.36|19.11|19.34|19.09|19.38|19.13|19.34|19.09|0
1625715300000|2021-07-08 03:35:00|19.35|19.1|19.38|19.13|19.38|19.13|19.34|19.09|0
1625715600000|2021-07-08 03:40:00|19.35|19.1|19.38|19.13|19.39|19.14|19.34|19.09|0
1625715900000|2021-07-08 03:45:00|19.39|19.14|19.38|19.13|19.39|19.14|19.38|19.13|0
1625716200000|2021-07-08 03:50:00|19.34|19.09|19.34|19.09|19.34|19.09|19.33|19.08|0
1625716500000|2021-07-08 03:55:00|19.35|19.1|19.34|19.09|19.35|19.1|19.34|19.09|0
1625716800000|2021-07-08 04:00:00|19.35|19.1|19.35|19.1|19.38|19.13|19.34|19.09|0
1625717400000|2021-07-08 04:10:00|19.36|19.11|19.38|19.13|19.38|19.13|19.36|19.11|0
1625718600000|2021-07-08 04:30:00|19.35|19.1|19.35|19.1|19.35|19.1|19.33|19.08|0
1625719200000|2021-07-08 04:40:00|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1625719500000|2021-07-08 04:45:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1625719800000|2021-07-08 04:50:00|19.38|19.13|19.22|19.14|19.38|19.14|19.22|19.08|0
1625720400000|2021-07-08 05:00:00|19.27|19.19|19.33|19.08|19.38|19.21|19.27|19.08|1
1625720700000|2021-07-08 05:05:00|19.25|19.17|19.29|19.21|19.35|19.21|19.25|19.08|0
1625721600000|2021-07-08 05:20:00|19.33|19.08|19.35|19.1|19.35|19.16|19.24|19.08|0
1625721900000|2021-07-08 05:25:00|19.33|19.08|19.35|19.1|19.35|19.1|19.33|19.08|0
1625722500000|2021-07-08 05:35:00|19.29|19.21|19.29|19.21|19.36|19.21|19.29|19.1|0
1625722800000|2021-07-08 05:40:00|19.27|19.19|19.29|19.21|19.36|19.21|19.27|19.1|0
1625723400000|2021-07-08 05:50:00|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|1
1625723700000|2021-07-08 05:55:00|19.27|19.19|19.3|19.22|19.33|19.23|19.24|19.08|0
1625724000000|2021-07-08 06:00:00|19.28|19.2|19.33|19.25|19.36|19.28|19.28|19.2|80
1625724300000|2021-07-08 06:05:00|19.34|19.26|19.4|19.32|19.4|19.32|19.31|19.23|9
1625724600000|2021-07-08 06:10:00|19.41|19.33|19.45|19.37|19.46|19.38|19.41|19.33|76
1625724900000|2021-07-08 06:15:00|19.43|19.35|19.45|19.37|19.45|19.37|19.4|19.32|11
1625725200000|2021-07-08 06:20:00|19.42|19.34|19.4|19.32|19.45|19.37|19.4|19.32|1
1625725500000|2021-07-08 06:25:00|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1625725800000|2021-07-08 06:30:00|19.36|19.28|19.38|19.3|19.38|19.3|19.35|19.27|25
1625726100000|2021-07-08 06:35:00|19.4|19.32|19.51|19.43|19.51|19.43|19.38|19.3|16
1625726400000|2021-07-08 06:40:00|19.52|19.44|19.58|19.5|19.58|19.5|19.52|19.44|65
1625726700000|2021-07-08 06:45:00|19.62|19.54|19.67|19.59|19.68|19.6|19.58|19.5|49
1625727000000|2021-07-08 06:50:00|19.65|19.57|19.65|19.57|19.65|19.57|19.63|19.55|18
1625727300000|2021-07-08 06:55:00|19.67|19.59|19.77|19.69|19.8|19.72|19.65|19.57|415
1625727600000|2021-07-08 07:00:00|19.75|19.67|19.92|19.84|19.92|19.84|19.73|19.65|1408
1625727900000|2021-07-08 07:05:00|19.91|19.83|19.83|19.75|19.97|19.89|19.83|19.75|1114
1625728200000|2021-07-08 07:10:00|19.84|19.76|19.82|19.74|19.93|19.85|19.72|19.64|406
1625728500000|2021-07-08 07:15:00|19.8|19.72|19.9|19.82|19.92|19.84|19.8|19.72|757
1625728800000|2021-07-08 07:20:00|19.88|19.8|19.92|19.84|20.08|20|19.87|19.79|920
1625729100000|2021-07-08 07:25:00|19.93|19.85|19.9|19.82|19.98|19.9|19.85|19.77|402
1625729400000|2021-07-08 07:30:00|19.92|19.84|19.97|19.89|20.03|19.95|19.92|19.84|321
1625729700000|2021-07-08 07:35:00|19.98|19.9|19.97|19.89|20.03|19.95|19.95|19.87|305
1625730000000|2021-07-08 07:40:00|19.98|19.9|20.18|20.1|20.18|20.1|19.98|19.9|671
1625730300000|2021-07-08 07:45:00|20.22|20.14|20.19|20.11|20.35|20.27|20.13|20.05|1230
1625730600000|2021-07-08 07:50:00|20.2|20.12|20.18|20.1|20.35|20.27|20.18|20.1|1163
1625730900000|2021-07-08 07:55:00|20.15|20.07|20.07|19.99|20.2|20.12|20.04|19.96|686
1625731200000|2021-07-08 08:00:00|20.08|20|20.31|20.23|20.31|20.23|20.08|20|264
1625731500000|2021-07-08 08:05:00|20.3|20.22|20.18|20.1|20.37|20.29|20.15|20.07|527
1625731800000|2021-07-08 08:10:00|20.2|20.12|20.13|20.05|20.3|20.22|20.13|20.05|151
1625732100000|2021-07-08 08:15:00|20.14|20.06|20.13|20.05|20.2|20.12|20.08|20|771
1625732400000|2021-07-08 08:20:00|20.12|20.04|20.28|20.2|20.33|20.25|20.12|20.04|395
1625732700000|2021-07-08 08:25:00|20.3|20.22|20.35|20.27|20.46|20.38|20.28|20.2|930
1625733000000|2021-07-08 08:30:00|20.4|20.32|20.38|20.3|20.47|20.39|20.33|20.25|419
1625733300000|2021-07-08 08:35:00|20.37|20.29|20.32|20.24|20.42|20.34|20.32|20.24|276
1625733600000|2021-07-08 08:40:00|20.33|20.25|20.3|20.22|20.38|20.3|20.28|20.2|136
1625733900000|2021-07-08 08:45:00|20.31|20.23|20.2|20.12|20.33|20.25|20.17|20.09|248
1625734200000|2021-07-08 08:50:00|20.18|20.1|20.22|20.14|20.25|20.17|20.17|20.09|432
1625734500000|2021-07-08 08:55:00|20.2|20.12|20.13|20.05|20.25|20.17|20.13|20.05|142
1625734800000|2021-07-08 09:00:00|20.17|20.09|20.15|20.07|20.18|20.1|20.08|20|615
1625735100000|2021-07-08 09:05:00|20.14|20.06|20.33|20.25|20.33|20.25|20.14|20.06|513
1625735400000|2021-07-08 09:10:00|20.32|20.24|20.25|20.17|20.42|20.34|20.25|20.17|540
1625735700000|2021-07-08 09:15:00|20.26|20.18|20.29|20.21|20.32|20.24|20.22|20.14|82
1625736000000|2021-07-08 09:20:00|20.32|20.24|20.37|20.29|20.43|20.35|20.31|20.23|311
1625736300000|2021-07-08 09:25:00|20.39|20.31|20.3|20.22|20.4|20.32|20.3|20.22|429
1625736600000|2021-07-08 09:30:00|20.31|20.23|20.25|20.17|20.31|20.23|20.25|20.17|145
1625736900000|2021-07-08 09:35:00|20.26|20.18|20.34|20.26|20.34|20.26|20.25|20.17|32
1625737200000|2021-07-08 09:40:00|20.32|20.24|20.2|20.12|20.34|20.26|20.2|20.12|309
1625737500000|2021-07-08 09:45:00|20.22|20.14|20.19|20.11|20.25|20.17|20.19|20.11|178
1625737800000|2021-07-08 09:50:00|20.2|20.12|20.29|20.21|20.32|20.24|20.19|20.11|342
1625738100000|2021-07-08 09:55:00|20.3|20.22|20.44|20.36|20.47|20.39|20.3|20.22|354
1625738400000|2021-07-08 10:00:00|20.45|20.37|20.49|20.41|20.6|20.52|20.45|20.37|273
1625738700000|2021-07-08 10:05:00|20.5|20.42|20.67|20.59|20.67|20.59|20.5|20.42|207
1625739000000|2021-07-08 10:10:00|20.7|20.62|20.74|20.66|20.75|20.67|20.69|20.61|940
1625739300000|2021-07-08 10:15:00|20.75|20.67|20.77|20.69|20.85|20.77|20.74|20.66|738
1625739600000|2021-07-08 10:20:00|20.79|20.71|20.77|20.69|20.88|20.8|20.77|20.69|297
1625739900000|2021-07-08 10:25:00|20.79|20.71|20.82|20.74|20.87|20.79|20.75|20.67|240
1625740200000|2021-07-08 10:30:00|20.83|20.75|20.8|20.72|20.95|20.87|20.75|20.67|1362
1625740500000|2021-07-08 10:35:00|20.77|20.69|20.77|20.69|20.8|20.72|20.72|20.64|388
1625740800000|2021-07-08 10:40:00|20.78|20.7|20.89|20.81|20.95|20.87|20.77|20.69|565
1625741100000|2021-07-08 10:45:00|20.9|20.82|20.77|20.69|20.95|20.87|20.74|20.66|618
1625741400000|2021-07-08 10:50:00|20.79|20.71|20.7|20.62|20.84|20.76|20.67|20.59|851
1625741700000|2021-07-08 10:55:00|20.73|20.65|20.6|20.52|20.79|20.71|20.59|20.51|174
1625742000000|2021-07-08 11:00:00|20.61|20.53|20.63|20.55|20.64|20.56|20.51|20.43|625
1625742300000|2021-07-08 11:05:00|20.64|20.56|20.69|20.61|20.7|20.62|20.6|20.52|428
1625742600000|2021-07-08 11:10:00|20.7|20.62|20.7|20.62|20.79|20.71|20.66|20.58|301
1625742900000|2021-07-08 11:15:00|20.71|20.63|20.66|20.58|20.75|20.67|20.62|20.54|221
1625743200000|2021-07-08 11:20:00|20.67|20.59|20.59|20.51|20.67|20.59|20.57|20.49|214
1625743500000|2021-07-08 11:25:00|20.6|20.52|20.55|20.47|20.64|20.56|20.54|20.46|790
1625743800000|2021-07-08 11:30:00|20.57|20.49|20.65|20.57|20.77|20.69|20.57|20.49|243
1625744100000|2021-07-08 11:35:00|20.66|20.58|20.72|20.64|20.75|20.67|20.64|20.56|22
1625744400000|2021-07-08 11:40:00|20.73|20.65|20.64|20.56|20.74|20.66|20.64|20.56|198
1625744700000|2021-07-08 11:45:00|20.69|20.61|20.67|20.59|20.75|20.67|20.64|20.56|254
1625745000000|2021-07-08 11:50:00|20.69|20.61|20.75|20.67|20.76|20.68|20.68|20.6|93
1625745300000|2021-07-08 11:55:00|20.74|20.66|20.74|20.66|20.77|20.69|20.7|20.62|182
1625745600000|2021-07-08 12:00:00|20.77|20.69|20.84|20.76|20.89|20.81|20.77|20.69|174
1625745900000|2021-07-08 12:05:00|20.85|20.77|20.92|20.84|20.92|20.84|20.84|20.76|278
1625746200000|2021-07-08 12:10:00|20.9|20.82|20.87|20.79|20.97|20.89|20.84|20.76|444
1625746500000|2021-07-08 12:15:00|20.85|20.77|20.6|20.52|20.9|20.82|20.6|20.52|1206
1625746800000|2021-07-08 12:20:00|20.59|20.51|20.6|20.52|20.67|20.59|20.55|20.47|365
1625747100000|2021-07-08 12:25:00|20.59|20.51|20.54|20.46|20.64|20.56|20.52|20.44|315
1625747400000|2021-07-08 12:30:00|20.56|20.48|20.7|20.62|20.7|20.62|20.49|20.41|572
1625747700000|2021-07-08 12:35:00|20.72|20.64|20.57|20.49|20.72|20.64|20.55|20.47|209
1625748000000|2021-07-08 12:40:00|20.59|20.51|20.57|20.49|20.63|20.55|20.57|20.49|131
1625748300000|2021-07-08 12:45:00|20.58|20.5|20.52|20.44|20.63|20.55|20.5|20.42|186
1625748600000|2021-07-08 12:50:00|20.53|20.45|20.54|20.46|20.59|20.51|20.52|20.44|392
1625748900000|2021-07-08 12:55:00|20.55|20.47|20.7|20.62|20.7|20.62|20.54|20.46|407
1625749200000|2021-07-08 13:00:00|20.67|20.59|20.73|20.65|20.79|20.71|20.67|20.59|590
1625749500000|2021-07-08 13:05:00|20.75|20.67|20.81|20.73|20.81|20.73|20.75|20.67|327
1625749800000|2021-07-08 13:10:00|20.82|20.74|20.8|20.72|20.85|20.77|20.72|20.64|311
1625750100000|2021-07-08 13:15:00|20.77|20.69|20.77|20.69|20.8|20.72|20.75|20.67|321
1625750400000|2021-07-08 13:20:00|20.75|20.67|20.69|20.61|20.77|20.69|20.69|20.61|414
1625750700000|2021-07-08 13:25:00|20.64|20.56|20.64|20.56|20.7|20.62|20.64|20.56|159
1625751000000|2021-07-08 13:30:00|20.65|20.57|20.36|20.28|20.67|20.59|20.35|20.27|2463
1625751300000|2021-07-08 13:35:00|20.37|20.29|20.46|20.38|20.54|20.46|20.36|20.28|814
1625751600000|2021-07-08 13:40:00|20.44|20.36|20.7|20.62|20.74|20.66|20.37|20.29|249
1625751900000|2021-07-08 13:45:00|20.75|20.67|20.77|20.69|20.84|20.76|20.72|20.64|1049
1625752200000|2021-07-08 13:50:00|20.76|20.68|20.49|20.41|20.77|20.69|20.42|20.34|1789
1625752500000|2021-07-08 13:55:00|20.48|20.4|20.43|20.35|20.65|20.57|20.43|20.35|609
1625752800000|2021-07-08 14:00:00|20.41|20.33|20.49|20.41|20.7|20.62|20.41|20.33|1127
1625753100000|2021-07-08 14:05:00|20.47|20.39|20.64|20.56|20.64|20.56|20.47|20.39|803
1625753400000|2021-07-08 14:10:00|20.65|20.57|20.64|20.56|20.69|20.61|20.52|20.44|610
1625753700000|2021-07-08 14:15:00|20.66|20.58|20.69|20.61|20.72|20.64|20.64|20.56|899
1625754000000|2021-07-08 14:20:00|20.71|20.63|20.86|20.78|20.86|20.78|20.67|20.59|809
1625754300000|2021-07-08 14:25:00|20.83|20.75|20.61|20.53|20.92|20.84|20.61|20.53|649
1625754600000|2021-07-08 14:30:00|20.57|20.49|20.77|20.69|20.81|20.73|20.54|20.46|818
1625754900000|2021-07-08 14:35:00|20.76|20.68|20.77|20.69|20.87|20.79|20.72|20.64|1142
1625755200000|2021-07-08 14:40:00|20.74|20.66|20.62|20.54|20.82|20.74|20.57|20.49|1587
1625755500000|2021-07-08 14:45:00|20.63|20.55|20.74|20.66|20.77|20.69|20.62|20.54|1012
1625755800000|2021-07-08 14:50:00|20.72|20.64|20.66|20.58|20.81|20.73|20.56|20.48|1016
1625756100000|2021-07-08 14:55:00|20.67|20.59|20.77|20.69|20.79|20.71|20.64|20.56|901
1625756400000|2021-07-08 15:00:00|20.76|20.68|20.74|20.66|20.84|20.76|20.67|20.59|1909
1625756700000|2021-07-08 15:05:00|20.72|20.64|20.61|20.53|20.72|20.64|20.56|20.48|1166
1625757000000|2021-07-08 15:10:00|20.59|20.51|20.59|20.51|20.63|20.55|20.54|20.46|694
1625757300000|2021-07-08 15:15:00|20.61|20.53|20.51|20.43|20.66|20.58|20.46|20.38|709
1625757600000|2021-07-08 15:20:00|20.54|20.46|20.37|20.29|20.54|20.46|20.31|20.23|1521
1625757900000|2021-07-08 15:25:00|20.36|20.28|20.32|20.24|20.42|20.34|20.26|20.18|1842
1625758200000|2021-07-08 15:30:00|20.37|20.29|20.37|20.29|20.47|20.39|20.32|20.24|1347
1625758500000|2021-07-08 15:35:00|20.36|20.28|20.19|20.11|20.44|20.36|20.19|20.11|280
1625758800000|2021-07-08 15:40:00|20.21|20.13|20.12|20.04|20.22|20.14|20.12|20.04|118
1625759100000|2021-07-08 15:45:00|20.15|20.07|20.11|20.03|20.16|20.08|20|19.92|118
1625759400000|2021-07-08 15:50:00|20.09|20.01|20.18|20.1|20.21|20.13|20.06|19.98|328
1625759700000|2021-07-08 15:55:00|20.2|20.12|20.14|20.06|20.2|20.12|20.13|20.05|96
1625760000000|2021-07-08 16:00:00|20.13|20.05|20.13|20.05|20.14|20.06|20.09|20.01|14
1625760300000|2021-07-08 16:05:00|20.14|20.06|20.14|20.06|20.14|20.06|20.09|20.01|48
1625760600000|2021-07-08 16:10:00|20.15|20.07|20.18|20.1|20.18|20.1|20.12|20.04|4
1625760900000|2021-07-08 16:15:00|20.17|20.09|20.22|20.14|20.23|20.15|20.15|20.07|2
1625761200000|2021-07-08 16:20:00|20.23|20.15|20.33|20.25|20.33|20.25|20.23|20.15|64
1625761500000|2021-07-08 16:25:00|20.34|20.26|20.24|20.16|20.34|20.26|20.24|20.16|3
1625761800000|2021-07-08 16:30:00|20.23|20.15|20.22|20.14|20.24|20.16|20.16|20.08|36
1625762100000|2021-07-08 16:35:00|20.24|20.16|20.22|20.14|20.29|20.21|20.21|20.13|38
1625762400000|2021-07-08 16:40:00|20.24|20.16|20.24|20.16|20.28|20.2|20.21|20.13|32
1625762700000|2021-07-08 16:45:00|20.26|20.18|20.24|20.16|20.31|20.23|20.24|20.16|3
1625763000000|2021-07-08 16:50:00|20.25|20.17|20.23|20.15|20.26|20.18|20.21|20.13|25
1625763300000|2021-07-08 16:55:00|20.22|20.14|20.24|20.16|20.26|20.18|20.18|20.1|33
1625763600000|2021-07-08 17:00:00|20.25|20.17|20.26|20.18|20.26|20.18|20.22|20.14|54
1625763900000|2021-07-08 17:05:00|20.25|20.17|20.26|20.18|20.26|20.18|20.24|20.16|2
1625764200000|2021-07-08 17:10:00|20.25|20.17|20.44|20.36|20.46|20.38|20.25|20.17|60
1625764500000|2021-07-08 17:15:00|20.43|20.35|20.38|20.3|20.43|20.35|20.29|20.21|72
1625764800000|2021-07-08 17:20:00|20.4|20.32|20.38|20.3|20.43|20.35|20.34|20.26|3
1625765100000|2021-07-08 17:25:00|20.35|20.27|20.25|20.17|20.37|20.29|20.24|20.16|18
1625765400000|2021-07-08 17:30:00|20.24|20.16|20.25|20.17|20.33|20.25|20.21|20.13|4
1625765700000|2021-07-08 17:35:00|20.24|20.16|20.24|20.16|20.26|20.18|20.21|20.13|30
1625766000000|2021-07-08 17:40:00|20.26|20.18|20.2|20.12|20.26|20.18|20.19|20.11|76
1625766300000|2021-07-08 17:45:00|20.21|20.13|20.31|20.23|20.31|20.23|20.21|20.13|104
1625766600000|2021-07-08 17:50:00|20.33|20.25|20.35|20.27|20.35|20.27|20.28|20.2|12
1625766900000|2021-07-08 17:55:00|20.36|20.28|20.37|20.29|20.38|20.3|20.3|20.22|8
1625767200000|2021-07-08 18:00:00|20.36|20.28|20.37|20.29|20.43|20.35|20.34|20.26|50
1625767500000|2021-07-08 18:05:00|20.38|20.3|20.43|20.35|20.49|20.41|20.38|20.3|97
1625767800000|2021-07-08 18:10:00|20.44|20.36|20.39|20.31|20.44|20.36|20.36|20.28|66
1625768100000|2021-07-08 18:15:00|20.38|20.3|20.45|20.37|20.48|20.4|20.36|20.28|66
1625768400000|2021-07-08 18:20:00|20.44|20.36|20.49|20.41|20.49|20.41|20.44|20.36|14
1625768700000|2021-07-08 18:25:00|20.51|20.43|20.53|20.45|20.6|20.52|20.49|20.41|28
1625769000000|2021-07-08 18:30:00|20.54|20.46|20.46|20.38|20.56|20.48|20.46|20.38|21
1625769300000|2021-07-08 18:35:00|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|2
1625769600000|2021-07-08 18:40:00|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|5
1625769900000|2021-07-08 18:45:00|20.51|20.43|20.59|20.51|20.59|20.51|20.5|20.42|24
1625770200000|2021-07-08 18:50:00|20.58|20.5|20.61|20.53|20.63|20.55|20.58|20.5|3
1625770500000|2021-07-08 18:55:00|20.59|20.51|20.53|20.45|20.61|20.53|20.43|20.35|37
1625770800000|2021-07-08 19:00:00|20.51|20.43|20.47|20.39|20.51|20.43|20.46|20.38|11
1625771100000|2021-07-08 19:05:00|20.46|20.38|20.5|20.42|20.53|20.45|20.46|20.38|14
1625771400000|2021-07-08 19:10:00|20.53|20.45|20.65|20.57|20.65|20.57|20.5|20.42|21
1625771700000|2021-07-08 19:15:00|20.63|20.55|20.61|20.53|20.71|20.63|20.61|20.53|20
1625772000000|2021-07-08 19:20:00|20.6|20.52|20.5|20.42|20.61|20.53|20.44|20.36|68
1625772300000|2021-07-08 19:25:00|20.52|20.44|20.63|20.55|20.65|20.57|20.5|20.42|2
1625772600000|2021-07-08 19:30:00|20.62|20.54|20.65|20.57|20.75|20.67|20.54|20.46|24
1625772900000|2021-07-08 19:35:00|20.64|20.56|20.6|20.52|20.68|20.6|20.53|20.45|5
1625773200000|2021-07-08 19:40:00|20.58|20.5|20.73|20.65|20.75|20.67|20.57|20.49|18
1625773500000|2021-07-08 19:45:00|20.74|20.66|20.79|20.71|20.79|20.71|20.7|20.62|14
1625773800000|2021-07-08 19:50:00|20.8|20.72|20.63|20.55|20.8|20.72|20.58|20.5|142
1625774100000|2021-07-08 19:55:00|20.62|20.54|20.46|20.16|20.63|20.55|20.37|20.16|48
1625789700000|2021-07-09 00:15:00|20.33|20.03|20.36|20.06|20.36|20.06|20.32|20.02|10
1625790000000|2021-07-09 00:20:00|20.34|20.09|20.39|20.14|20.39|20.14|20.34|20.09|0
1625790300000|2021-07-09 00:25:00|20.38|20.13|20.34|20.09|20.39|20.14|20.34|20.06|0
1625790600000|2021-07-09 00:30:00|20.36|20.11|20.45|20.15|20.48|20.23|20.31|20.11|1
1625790900000|2021-07-09 00:35:00|20.48|20.18|20.49|20.19|20.51|20.21|20.48|20.18|0
1625791200000|2021-07-09 00:40:00|20.48|20.18|20.51|20.21|20.54|20.24|20.48|20.18|0
1625791500000|2021-07-09 00:45:00|20.55|20.25|20.56|20.26|20.56|20.26|20.51|20.21|0
1625791800000|2021-07-09 00:50:00|20.54|20.24|20.51|20.21|20.56|20.26|20.5|20.2|0
1625792100000|2021-07-09 00:55:00|20.54|20.24|20.61|20.31|20.61|20.31|20.54|20.24|0
1625792400000|2021-07-09 01:00:00|20.62|20.32|20.57|20.27|20.62|20.32|20.57|20.27|0
1625792700000|2021-07-09 01:05:00|20.6|20.3|20.61|20.31|20.62|20.32|20.6|20.3|0
1625793000000|2021-07-09 01:10:00|20.57|20.27|20.62|20.32|20.62|20.32|20.57|20.27|0
1625793300000|2021-07-09 01:15:00|20.61|20.31|20.62|20.32|20.65|20.35|20.61|20.31|0
1625793600000|2021-07-09 01:20:00|20.64|20.34|20.64|20.34|20.64|20.34|20.63|20.33|0
1625793900000|2021-07-09 01:25:00|20.63|20.33|20.62|20.32|20.64|20.34|20.62|20.32|0
1625794200000|2021-07-09 01:30:00|20.63|20.33|20.57|20.27|20.64|20.34|20.57|20.27|0
1625794500000|2021-07-09 01:35:00|20.61|20.31|20.64|20.34|20.64|20.34|20.59|20.29|0
1625794800000|2021-07-09 01:40:00|20.66|20.39|20.66|20.41|20.66|20.41|20.62|20.37|0
1625795100000|2021-07-09 01:45:00|20.67|20.42|20.67|20.42|20.67|20.42|20.64|20.39|0
1625795400000|2021-07-09 01:50:00|20.7|20.45|20.64|20.56|20.72|20.56|20.64|20.43|0
1625795700000|2021-07-09 01:55:00|20.68|20.6|20.81|20.51|20.81|20.6|20.68|20.51|13
1625796000000|2021-07-09 02:00:00|20.78|20.48|20.82|20.57|20.83|20.58|20.78|20.48|0
1625796300000|2021-07-09 02:05:00|20.83|20.58|20.81|20.51|20.83|20.58|20.78|20.51|0
1625796600000|2021-07-09 02:10:00|20.83|20.53|20.83|20.58|20.83|20.58|20.81|20.53|0
1625796900000|2021-07-09 02:15:00|20.81|20.56|20.83|20.58|20.83|20.58|20.81|20.56|0
1625797200000|2021-07-09 02:20:00|20.84|20.59|20.83|20.58|20.84|20.59|20.83|20.58|0
1625797500000|2021-07-09 02:25:00|20.84|20.59|20.84|20.59|20.84|20.59|20.83|20.58|0
1625797800000|2021-07-09 02:30:00|20.83|20.58|20.69|20.39|20.84|20.6|20.68|20.39|0
1625798100000|2021-07-09 02:35:00|20.65|20.4|20.63|20.38|20.65|20.4|20.63|20.38|0
1625798400000|2021-07-09 02:40:00|20.65|20.4|20.59|20.34|20.65|20.43|20.51|20.34|0
1625798700000|2021-07-09 02:45:00|20.51|20.43|20.59|20.34|20.59|20.43|20.51|20.3|0
1625799000000|2021-07-09 02:50:00|20.57|20.32|20.57|20.32|20.59|20.43|20.49|20.3|0
1625799300000|2021-07-09 02:55:00|20.55|20.3|20.57|20.32|20.59|20.43|20.48|20.3|0
1625799600000|2021-07-09 03:00:00|20.55|20.3|20.55|20.3|20.59|20.43|20.51|20.3|0
1625799900000|2021-07-09 03:05:00|20.54|20.29|20.52|20.27|20.54|20.29|20.52|20.27|0
1625800200000|2021-07-09 03:10:00|20.49|20.24|20.53|20.28|20.56|20.29|20.49|20.24|0
1625800500000|2021-07-09 03:15:00|20.52|20.27|20.53|20.28|20.56|20.28|20.52|20.26|0
1625800800000|2021-07-09 03:20:00|20.56|20.26|20.49|20.19|20.56|20.31|20.39|20.16|10
1625801100000|2021-07-09 03:25:00|20.46|20.16|20.49|20.19|20.49|20.19|20.42|20.12|0
1625801400000|2021-07-09 03:30:00|20.48|20.18|20.48|20.18|20.49|20.19|20.45|20.15|0
1625801700000|2021-07-09 03:35:00|20.47|20.17|20.48|20.18|20.48|20.18|20.45|20.15|0
1625802000000|2021-07-09 03:40:00|20.49|20.19|20.53|20.23|20.53|20.23|20.49|20.19|0
1625802300000|2021-07-09 03:45:00|20.54|20.24|20.55|20.25|20.55|20.25|20.54|20.24|0
1625802900000|2021-07-09 03:55:00|20.57|20.27|20.6|20.3|20.6|20.3|20.57|20.27|0
1625803200000|2021-07-09 04:00:00|20.58|20.28|20.55|20.25|20.59|20.29|20.53|20.23|0
1625803500000|2021-07-09 04:05:00|20.54|20.24|20.53|20.23|20.55|20.25|20.53|20.23|0
1625803800000|2021-07-09 04:10:00|20.51|20.21|20.5|20.2|20.53|20.23|20.48|20.18|0
1625804100000|2021-07-09 04:15:00|20.48|20.18|20.55|20.25|20.56|20.26|20.48|20.18|0
1625804400000|2021-07-09 04:20:00|20.56|20.26|20.55|20.25|20.56|20.26|20.55|20.25|0
1625804700000|2021-07-09 04:25:00|20.56|20.26|20.55|20.25|20.56|20.26|20.55|20.25|0
1625805900000|2021-07-09 04:45:00|20.58|20.28|20.6|20.3|20.6|20.3|20.58|20.28|0
1625806200000|2021-07-09 04:50:00|20.56|20.26|20.5|20.2|20.56|20.26|20.43|20.16|0
1625806500000|2021-07-09 04:55:00|20.48|20.18|20.5|20.2|20.5|20.21|20.43|20.16|0
1625806800000|2021-07-09 05:00:00|20.46|20.21|20.4|20.1|20.48|20.21|20.4|20.1|0
1625807100000|2021-07-09 05:05:00|20.36|20.11|20.35|20.1|20.36|20.11|20.34|20.09|0
1625807400000|2021-07-09 05:10:00|20.34|20.09|20.37|20.12|20.37|20.18|20.21|20.05|0
1625807700000|2021-07-09 05:15:00|20.38|20.13|20.36|20.11|20.38|20.13|20.34|20.09|0
1625808000000|2021-07-09 05:20:00|20.35|20.1|20.36|20.11|20.37|20.12|20.34|20.09|0
1625808300000|2021-07-09 05:25:00|20.37|20.12|20.38|20.13|20.38|20.13|20.35|20.1|0
1625808600000|2021-07-09 05:30:00|20.41|20.16|20.37|20.12|20.45|20.16|20.36|20.1|0
1625808900000|2021-07-09 05:35:00|20.4|20.1|20.4|20.1|20.42|20.15|20.38|20.1|0
1625809200000|2021-07-09 05:40:00|20.38|20.13|20.25|20.17|20.42|20.18|20.24|20.1|0
1625809500000|2021-07-09 05:45:00|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|0
1625809800000|2021-07-09 05:50:00|20.26|20.18|20.27|20.19|20.28|20.2|20.26|20.18|0
1625810100000|2021-07-09 05:55:00|20.28|20.2|20.24|20.16|20.29|20.21|20.21|20.13|67
1625810400000|2021-07-09 06:00:00|20.22|20.14|20.24|20.16|20.26|20.18|20.21|20.13|3
1625810700000|2021-07-09 06:05:00|20.25|20.17|20.15|20.07|20.25|20.17|20.11|20.03|49
1625811000000|2021-07-09 06:10:00|20.14|20.06|20.14|20.06|20.16|20.08|20.13|20.05|45
1625811300000|2021-07-09 06:15:00|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|18
1625811600000|2021-07-09 06:20:00|20.08|20|20.03|19.95|20.09|20.01|20.03|19.95|44
1625811900000|2021-07-09 06:25:00|20.04|19.96|20.03|19.95|20.06|19.98|20.03|19.95|27
1625812200000|2021-07-09 06:30:00|20.04|19.96|20.02|19.94|20.04|19.96|20.01|19.93|13
1625812500000|2021-07-09 06:35:00|20.01|19.93|19.96|19.88|20.04|19.96|19.96|19.88|34
1625812800000|2021-07-09 06:40:00|19.95|19.87|19.9|19.82|19.95|19.87|19.9|19.82|23
1625813100000|2021-07-09 06:45:00|19.88|19.8|19.94|19.86|19.94|19.86|19.88|19.8|33
1625813400000|2021-07-09 06:50:00|19.93|19.85|19.94|19.86|19.97|19.89|19.91|19.83|39
1625813700000|2021-07-09 06:55:00|19.95|19.87|19.99|19.91|19.99|19.91|19.91|19.83|12
1625814000000|2021-07-09 07:00:00|19.98|19.9|19.83|19.75|20.01|19.93|19.78|19.7|472
1625814300000|2021-07-09 07:05:00|19.81|19.73|19.75|19.67|19.82|19.74|19.75|19.67|217
1625814600000|2021-07-09 07:10:00|19.73|19.65|19.77|19.69|19.85|19.77|19.7|19.62|307
1625814900000|2021-07-09 07:15:00|19.75|19.67|19.79|19.71|19.79|19.71|19.67|19.59|348
1625815200000|2021-07-09 07:20:00|19.77|19.69|19.75|19.67|19.77|19.69|19.64|19.56|186
1625815500000|2021-07-09 07:25:00|19.74|19.66|19.9|19.82|19.9|19.82|19.72|19.64|372
1625815800000|2021-07-09 07:30:00|19.91|19.83|19.87|19.79|19.91|19.83|19.82|19.74|259
1625816100000|2021-07-09 07:35:00|19.85|19.77|19.75|19.67|19.85|19.77|19.72|19.64|220
1625816400000|2021-07-09 07:40:00|19.73|19.65|19.76|19.68|19.77|19.69|19.7|19.62|221
1625816700000|2021-07-09 07:45:00|19.75|19.67|19.77|19.69|19.8|19.72|19.72|19.64|533
1625817000000|2021-07-09 07:50:00|19.78|19.7|19.8|19.72|19.83|19.75|19.72|19.64|538
1625817300000|2021-07-09 07:55:00|19.78|19.7|19.81|19.73|19.86|19.78|19.75|19.67|86
1625817600000|2021-07-09 08:00:00|19.8|19.72|19.78|19.7|19.83|19.75|19.73|19.65|104
1625817900000|2021-07-09 08:05:00|19.77|19.69|19.73|19.65|19.77|19.69|19.7|19.62|320
1625818200000|2021-07-09 08:10:00|19.72|19.64|19.72|19.64|19.72|19.64|19.67|19.59|104
1625818500000|2021-07-09 08:15:00|19.73|19.65|19.7|19.62|19.75|19.67|19.7|19.62|90
1625818800000|2021-07-09 08:20:00|19.67|19.59|19.7|19.62|19.7|19.62|19.67|19.59|105
1625819100000|2021-07-09 08:25:00|19.72|19.64|19.75|19.67|19.75|19.67|19.7|19.62|31
1625819400000|2021-07-09 08:30:00|19.74|19.66|19.64|19.56|19.74|19.66|19.64|19.56|127
1625819700000|2021-07-09 08:35:00|19.65|19.57|19.65|19.57|19.69|19.61|19.64|19.56|83
1625820000000|2021-07-09 08:40:00|19.64|19.56|19.69|19.61|19.69|19.61|19.64|19.56|23
1625820300000|2021-07-09 08:45:00|19.65|19.57|19.64|19.56|19.67|19.59|19.64|19.56|152
1625820600000|2021-07-09 08:50:00|19.63|19.55|19.64|19.56|19.64|19.56|19.57|19.49|108
1625820900000|2021-07-09 08:55:00|19.63|19.55|19.64|19.56|19.69|19.61|19.63|19.55|98
1625821200000|2021-07-09 09:00:00|19.62|19.54|19.56|19.48|19.62|19.54|19.52|19.44|152
1625821500000|2021-07-09 09:05:00|19.54|19.46|19.59|19.51|19.59|19.51|19.52|19.44|89
1625821800000|2021-07-09 09:10:00|19.57|19.49|19.59|19.51|19.59|19.51|19.52|19.44|178
1625822100000|2021-07-09 09:15:00|19.57|19.49|19.54|19.46|19.58|19.5|19.52|19.44|276
1625822400000|2021-07-09 09:20:00|19.53|19.45|19.52|19.44|19.54|19.46|19.52|19.44|201
1625822700000|2021-07-09 09:25:00|19.51|19.43|19.57|19.49|19.61|19.53|19.51|19.43|471
1625823000000|2021-07-09 09:30:00|19.53|19.45|19.57|19.49|19.59|19.51|19.51|19.43|292
1625823300000|2021-07-09 09:35:00|19.58|19.5|19.7|19.62|19.7|19.62|19.57|19.49|51
1625823600000|2021-07-09 09:40:00|19.69|19.61|19.69|19.61|19.7|19.62|19.62|19.54|320
1625823900000|2021-07-09 09:45:00|19.7|19.62|19.77|19.69|19.8|19.72|19.69|19.61|42
1625824200000|2021-07-09 09:50:00|19.79|19.71|19.8|19.72|19.85|19.77|19.75|19.67|235
1625824500000|2021-07-09 09:55:00|19.79|19.71|19.9|19.82|19.9|19.82|19.79|19.71|96
1625824800000|2021-07-09 10:00:00|19.88|19.8|19.87|19.79|19.92|19.84|19.8|19.72|128
1625825100000|2021-07-09 10:05:00|19.9|19.82|19.87|19.79|19.93|19.85|19.86|19.78|33
1625825400000|2021-07-09 10:10:00|19.89|19.81|19.87|19.79|19.92|19.84|19.87|19.79|49
1625825700000|2021-07-09 10:15:00|19.84|19.76|19.74|19.66|19.89|19.81|19.69|19.61|499
1625826000000|2021-07-09 10:20:00|19.75|19.67|19.69|19.61|19.75|19.67|19.67|19.59|186
1625826300000|2021-07-09 10:25:00|19.7|19.62|19.77|19.69|19.78|19.7|19.69|19.61|16
1625826600000|2021-07-09 10:30:00|19.75|19.67|19.7|19.62|19.78|19.7|19.66|19.58|39
1625826900000|2021-07-09 10:35:00|19.69|19.61|19.69|19.61|19.71|19.63|19.64|19.56|10
1625827200000|2021-07-09 10:40:00|19.67|19.59|19.73|19.65|19.74|19.66|19.67|19.59|27
1625827500000|2021-07-09 10:45:00|19.71|19.63|19.68|19.6|19.71|19.63|19.68|19.6|4
1625827800000|2021-07-09 10:50:00|19.67|19.59|19.68|19.6|19.68|19.6|19.64|19.56|88
1625828100000|2021-07-09 10:55:00|19.69|19.61|19.69|19.61|19.73|19.65|19.68|19.6|182
1625828400000|2021-07-09 11:00:00|19.68|19.6|19.69|19.61|19.73|19.65|19.67|19.59|73
1625828700000|2021-07-09 11:05:00|19.71|19.63|19.74|19.66|19.78|19.7|19.71|19.63|94
1625829000000|2021-07-09 11:10:00|19.76|19.68|19.72|19.64|19.76|19.68|19.72|19.64|2
1625829300000|2021-07-09 11:15:00|19.69|19.61|19.69|19.61|19.71|19.63|19.67|19.59|107
1625829600000|2021-07-09 11:20:00|19.71|19.63|19.66|19.58|19.71|19.63|19.66|19.58|67
1625829900000|2021-07-09 11:25:00|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|324
1625830200000|2021-07-09 11:30:00|19.66|19.58|19.66|19.58|19.72|19.64|19.61|19.53|156
1625830500000|2021-07-09 11:35:00|19.64|19.56|19.71|19.63|19.74|19.66|19.64|19.56|111
1625830800000|2021-07-09 11:40:00|19.69|19.61|19.57|19.49|19.72|19.64|19.57|19.49|59
1625831100000|2021-07-09 11:45:00|19.59|19.51|19.61|19.53|19.66|19.58|19.54|19.46|106
1625831400000|2021-07-09 11:50:00|19.56|19.48|19.61|19.53|19.61|19.53|19.56|19.48|25
1625831700000|2021-07-09 11:55:00|19.59|19.51|19.61|19.53|19.61|19.53|19.57|19.49|7
1625832000000|2021-07-09 12:00:00|19.6|19.52|19.66|19.58|19.66|19.58|19.57|19.49|7
1625832300000|2021-07-09 12:05:00|19.67|19.59|19.67|19.59|19.72|19.64|19.66|19.58|44
1625832600000|2021-07-09 12:10:00|19.69|19.61|19.67|19.59|19.7|19.62|19.66|19.58|111
1625832900000|2021-07-09 12:15:00|19.69|19.61|19.67|19.59|19.71|19.63|19.66|19.58|109
1625833200000|2021-07-09 12:20:00|19.66|19.58|19.66|19.58|19.68|19.6|19.64|19.56|33
1625833500000|2021-07-09 12:25:00|19.65|19.57|19.71|19.63|19.71|19.63|19.65|19.57|9
1625833800000|2021-07-09 12:30:00|19.76|19.68|19.69|19.61|19.76|19.68|19.64|19.56|129
1625834100000|2021-07-09 12:35:00|19.7|19.62|19.74|19.66|19.76|19.68|19.69|19.61|47
1625834400000|2021-07-09 12:40:00|19.73|19.65|19.74|19.66|19.74|19.66|19.69|19.61|58
1625834700000|2021-07-09 12:45:00|19.78|19.7|19.73|19.65|19.79|19.71|19.73|19.65|425
1625835000000|2021-07-09 12:50:00|19.74|19.66|19.74|19.66|19.78|19.7|19.73|19.65|108
1625835300000|2021-07-09 12:55:00|19.76|19.68|19.75|19.67|19.79|19.71|19.71|19.63|141
1625835600000|2021-07-09 13:00:00|19.73|19.65|19.71|19.63|19.73|19.65|19.68|19.6|454
1625835900000|2021-07-09 13:05:00|19.69|19.61|19.69|19.61|19.71|19.63|19.64|19.56|255
1625836200000|2021-07-09 13:10:00|19.71|19.63|19.68|19.6|19.71|19.63|19.66|19.58|360
1625836500000|2021-07-09 13:15:00|19.64|19.56|19.63|19.55|19.66|19.58|19.63|19.55|478
1625836800000|2021-07-09 13:20:00|19.64|19.56|19.64|19.56|19.69|19.61|19.64|19.56|43
1625837100000|2021-07-09 13:25:00|19.63|19.55|19.64|19.56|19.66|19.58|19.63|19.55|7
1625837400000|2021-07-09 13:30:00|19.59|19.51|19.64|19.56|19.71|19.63|19.54|19.46|1081
1625837700000|2021-07-09 13:35:00|19.69|19.61|19.71|19.63|19.76|19.68|19.64|19.56|228
1625838000000|2021-07-09 13:40:00|19.73|19.65|19.56|19.48|19.74|19.66|19.54|19.46|353
1625838300000|2021-07-09 13:45:00|19.54|19.46|19.53|19.45|19.59|19.51|19.53|19.45|180
1625838600000|2021-07-09 13:50:00|19.5|19.42|19.48|19.4|19.51|19.43|19.43|19.35|185
1625838900000|2021-07-09 13:55:00|19.53|19.45|19.44|19.36|19.53|19.45|19.44|19.36|246
1625839200000|2021-07-09 14:00:00|19.43|19.35|19.37|19.29|19.43|19.35|19.37|19.29|316
1625839500000|2021-07-09 14:05:00|19.35|19.27|19.37|19.29|19.37|19.29|19.32|19.24|183
1625839800000|2021-07-09 14:10:00|19.35|19.27|19.43|19.35|19.45|19.37|19.34|19.26|1016
1625840100000|2021-07-09 14:15:00|19.45|19.37|19.4|19.32|19.45|19.37|19.35|19.27|741
1625840400000|2021-07-09 14:20:00|19.41|19.33|19.41|19.33|19.43|19.35|19.4|19.32|599
1625840700000|2021-07-09 14:25:00|19.46|19.38|19.43|19.35|19.48|19.4|19.42|19.34|208
1625841000000|2021-07-09 14:30:00|19.41|19.33|19.41|19.33|19.43|19.35|19.36|19.28|775
1625841300000|2021-07-09 14:35:00|19.39|19.31|19.35|19.27|19.39|19.31|19.31|19.23|344
1625841600000|2021-07-09 14:40:00|19.3|19.22|19.26|19.18|19.35|19.27|19.25|19.17|667
1625841900000|2021-07-09 14:45:00|19.25|19.17|19.25|19.17|19.26|19.18|19.21|19.13|442
1625842200000|2021-07-09 14:50:00|19.21|19.13|19.2|19.12|19.26|19.18|19.2|19.12|656
1625842500000|2021-07-09 14:55:00|19.21|19.13|19.16|19.08|19.21|19.13|19.16|19.08|360
1625842800000|2021-07-09 15:00:00|19.15|19.07|19.16|19.08|19.16|19.08|19.11|19.03|960
1625843100000|2021-07-09 15:05:00|19.15|19.07|19.1|19.02|19.16|19.08|19.1|19.02|471
1625843400000|2021-07-09 15:10:00|19.11|19.03|19.06|18.98|19.11|19.03|19.06|18.98|609
1625843700000|2021-07-09 15:15:00|19.1|19.02|19.11|19.03|19.11|19.03|19.06|18.98|942
1625844000000|2021-07-09 15:20:00|19.1|19.02|19.16|19.08|19.16|19.08|19.06|18.98|775
1625844300000|2021-07-09 15:25:00|19.15|19.07|19.18|19.1|19.18|19.1|19.15|19.07|612
1625844600000|2021-07-09 15:30:00|19.16|19.08|19.08|19|19.16|19.08|19.08|19|652
1625844900000|2021-07-09 15:35:00|19.1|19.02|19.12|19.04|19.12|19.04|19.08|19|122
1625845200000|2021-07-09 15:40:00|||||||||69
1625845500000|2021-07-09 15:45:00|19.1|19.02|19.1|19.02|19.1|19.02|19.09|19.01|112
1625845800000|2021-07-09 15:50:00|19.09|19.01|19.09|19.01|19.1|19.02|19.07|18.99|50
1625846100000|2021-07-09 15:55:00|19.1|19.02|19.15|19.07|19.15|19.07|19.09|19.01|105
1625846400000|2021-07-09 16:00:00|19.12|19.04|19.1|19.02|19.14|19.06|19.09|19.01|69
1625847600000|2021-07-09 16:20:00|||||||||9
1625847900000|2021-07-09 16:25:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|14
1625848200000|2021-07-09 16:30:00|19.06|18.98|19.04|18.96|19.07|18.99|19.02|18.94|84
1625848500000|2021-07-09 16:35:00|19.05|18.97|19.04|18.96|19.05|18.97|19|18.92|3
1625848800000|2021-07-09 16:40:00|19.02|18.94|18.99|18.91|19.03|18.95|18.96|18.88|13
1625849100000|2021-07-09 16:45:00|||||||||5
1625849400000|2021-07-09 16:50:00|||||||||7
1625850000000|2021-07-09 17:00:00|18.96|18.88|18.96|18.88|18.98|18.9|18.94|18.86|8
1625850300000|2021-07-09 17:05:00|18.97|18.89|18.99|18.91|18.99|18.91|18.96|18.88|22
1625850600000|2021-07-09 17:10:00|18.97|18.89|19.01|18.93|19.01|18.93|18.96|18.88|30
1625850900000|2021-07-09 17:15:00|18.99|18.91|18.99|18.91|19.01|18.93|18.99|18.91|12
1625851200000|2021-07-09 17:20:00|19.01|18.93|19|18.92|19.06|18.98|18.99|18.91|65
1625851500000|2021-07-09 17:25:00|18.99|18.91|18.96|18.88|19|18.92|18.94|18.86|32
1625851800000|2021-07-09 17:30:00|18.94|18.86|18.97|18.89|18.97|18.89|18.94|18.86|4
1625852100000|2021-07-09 17:35:00|18.96|18.88|18.94|18.86|18.97|18.89|18.94|18.86|4
1625852400000|2021-07-09 17:40:00|||||||||1
1625852700000|2021-07-09 17:45:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|23
1625853000000|2021-07-09 17:50:00|||||||||2
1625853300000|2021-07-09 17:55:00|19.01|18.93|18.97|18.89|19.01|18.93|18.96|18.88|96
1625853600000|2021-07-09 18:00:00|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|1
1625853900000|2021-07-09 18:05:00|19.01|18.93|19.01|18.93|19.01|18.93|18.99|18.91|0
1625854500000|2021-07-09 18:15:00|18.99|18.91|19|18.92|19|18.92|18.99|18.91|1
1625854800000|2021-07-09 18:20:00|18.99|18.91|19.01|18.93|19.03|18.95|18.99|18.91|3
1625855100000|2021-07-09 18:25:00|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|0
1625855400000|2021-07-09 18:30:00|19.03|18.95|19.04|18.96|19.04|18.96|19.01|18.93|0
1625855700000|2021-07-09 18:35:00|19.03|18.95|19.03|18.95|19.04|18.96|19.03|18.95|57
1625856000000|2021-07-09 18:40:00|18.99|18.91|19.04|18.96|19.04|18.96|18.99|18.91|9
1625856300000|2021-07-09 18:45:00|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|2
1625856600000|2021-07-09 18:50:00|19|18.92|19.04|18.96|19.04|18.96|19|18.92|0
1625856900000|2021-07-09 18:55:00|19.03|18.95|19.03|18.95|19.04|18.96|18.99|18.91|32
1625857200000|2021-07-09 19:00:00|19.04|18.96|19.04|18.96|19.04|18.96|19.03|18.95|2
1625857500000|2021-07-09 19:05:00|19.05|18.97|19.06|18.98|19.09|19.01|19.04|18.96|6
1625857800000|2021-07-09 19:10:00|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1625858100000|2021-07-09 19:15:00|19.02|18.94|18.99|18.91|19.04|18.96|18.98|18.9|1
1625858400000|2021-07-09 19:20:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1625858700000|2021-07-09 19:25:00|18.96|18.88|19|18.92|19|18.92|18.96|18.88|6
1625859000000|2021-07-09 19:30:00|19.01|18.93|19|18.92|19.05|18.97|19|18.92|10
1625859300000|2021-07-09 19:35:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1625859600000|2021-07-09 19:40:00|19|18.92|19.01|18.93|19.03|18.95|19|18.92|5
1625859900000|2021-07-09 19:45:00|19|18.92|19.05|18.97|19.06|18.98|19|18.92|4
1625860200000|2021-07-09 19:50:00|19.04|18.96|19.01|18.93|19.09|19.01|19.01|18.93|45
1625860500000|2021-07-09 19:55:00|19.03|18.95|19.17|18.92|19.21|18.97|19.01|18.88|24
1626048900000|2021-07-12 00:15:00|19.3|19|19.34|19.04|19.37|19.07|19.3|19|0
1626049200000|2021-07-12 00:20:00|19.36|19.06|19.37|19.07|19.38|19.08|19.34|19.04|0
1626049500000|2021-07-12 00:25:00|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|0
1626049800000|2021-07-12 00:30:00|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|0
1626050100000|2021-07-12 00:35:00|19.34|19.04|19.36|19.06|19.36|19.06|19.32|19.02|0
1626050400000|2021-07-12 00:40:00|19.35|19.05|19.35|19.05|19.38|19.08|19.35|19.05|0
1626051000000|2021-07-12 00:50:00|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|0
1626051300000|2021-07-12 00:55:00|19.36|19.06|19.3|19|19.36|19.06|19.3|19|0
1626051600000|2021-07-12 01:00:00|19.35|19.05|19.32|19.02|19.36|19.06|19.3|19|0
1626051900000|2021-07-12 01:05:00|19.34|19.04|19.36|19.06|19.36|19.06|19.34|19.04|0
1626052200000|2021-07-12 01:10:00|19.35|19.05|19.35|19.05|19.36|19.06|19.3|19|0
1626052500000|2021-07-12 01:15:00|19.36|19.06|19.35|19.05|19.38|19.08|19.35|19.05|0
1626052800000|2021-07-12 01:20:00|19.36|19.06|19.18|19.1|19.36|19.15|19.18|19.04|0
1626053100000|2021-07-12 01:25:00|19.33|19.08|19.38|19.08|19.39|19.11|19.33|19.06|0
1626053400000|2021-07-12 01:30:00|19.36|19.06|19.4|19.1|19.41|19.11|19.36|19.06|0
1626054000000|2021-07-12 01:40:00|19.38|19.08|19.43|19.13|19.43|19.13|19.38|19.08|0
1626054600000|2021-07-12 01:50:00|19.41|19.16|19.34|19.26|19.42|19.26|19.34|19.16|0
1626054900000|2021-07-12 01:55:00|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1626055200000|2021-07-12 02:00:00|19.32|19.24|19.4|19.15|19.4|19.24|19.32|19.15|0
1626055500000|2021-07-12 02:05:00|19.32|19.24|19.4|19.15|19.4|19.24|19.32|19.15|0
1626059700000|2021-07-12 03:15:00|19.42|19.17|19.32|19.24|19.42|19.24|19.32|19.15|0
1626060000000|2021-07-12 03:20:00|19.4|19.15|19.36|19.28|19.42|19.28|19.32|19.15|0
1626060300000|2021-07-12 03:25:00|19.47|19.22|19.47|19.17|19.47|19.22|19.44|19.17|1
1626060600000|2021-07-12 03:30:00|19.44|19.19|19.47|19.17|19.47|19.19|19.44|19.17|0
1626060900000|2021-07-12 03:35:00|19.49|19.19|19.52|19.22|19.52|19.22|19.47|19.19|0
1626061200000|2021-07-12 03:40:00|19.51|19.26|19.53|19.23|19.54|19.26|19.51|19.23|0
1626062100000|2021-07-12 03:55:00|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|0
1626062400000|2021-07-12 04:00:00|19.56|19.26|19.53|19.23|19.56|19.26|19.53|19.23|0
1626063000000|2021-07-12 04:10:00|19.54|19.24|19.56|19.26|19.56|19.26|19.54|19.24|0
1626063300000|2021-07-12 04:15:00|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|0
1626064200000|2021-07-12 04:30:00|19.52|19.22|19.54|19.24|19.54|19.24|19.52|19.22|0
1626064500000|2021-07-12 04:35:00|19.51|19.26|19.51|19.26|19.54|19.26|19.51|19.24|0
1626064800000|2021-07-12 04:40:00|19.47|19.22|19.51|19.26|19.51|19.26|19.47|19.22|0
1626066900000|2021-07-12 05:15:00|19.52|19.27|19.51|19.26|19.52|19.27|19.51|19.26|0
1626067500000|2021-07-12 05:25:00|19.52|19.27|19.52|19.27|19.54|19.29|19.52|19.27|0
1626067800000|2021-07-12 05:30:00|19.54|19.29|19.52|19.27|19.54|19.29|19.52|19.24|0
1626068100000|2021-07-12 05:35:00|19.54|19.24|19.51|19.26|19.54|19.27|19.51|19.24|0
1626068400000|2021-07-12 05:40:00|19.61|19.36|19.61|19.36|19.63|19.38|19.59|19.34|0
1626068700000|2021-07-12 05:45:00|19.6|19.35|19.48|19.23|19.6|19.35|19.46|19.21|0
1626069300000|2021-07-12 05:55:00|19.46|19.21|19.38|19.3|19.46|19.3|19.37|19.21|0
1626069600000|2021-07-12 06:00:00|19.37|19.29|19.32|19.24|19.37|19.29|19.32|19.24|31
1626070200000|2021-07-12 06:10:00|19.33|19.25|19.33|19.25|19.33|19.25|19.32|19.24|0
1626070500000|2021-07-12 06:15:00|19.34|19.26|19.34|19.26|19.34|19.26|19.33|19.25|5
1626070800000|2021-07-12 06:20:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|3
1626071100000|2021-07-12 06:25:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|14
1626071400000|2021-07-12 06:30:00|19.33|19.25|19.31|19.23|19.33|19.25|19.3|19.22|6
1626071700000|2021-07-12 06:35:00|19.3|19.22|19.21|19.13|19.31|19.23|19.21|19.13|36
1626072000000|2021-07-12 06:40:00|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|17
1626072300000|2021-07-12 06:45:00|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1626072600000|2021-07-12 06:50:00|19.22|19.14|19.22|19.14|19.22|19.14|19.21|19.13|12
1626072900000|2021-07-12 06:55:00|19.23|19.15|19.24|19.16|19.27|19.19|19.19|19.11|84
1626073200000|2021-07-12 07:00:00|19.26|19.18|19.21|19.13|19.38|19.3|19.2|19.12|656
1626073500000|2021-07-12 07:05:00|19.23|19.15|19.3|19.22|19.33|19.25|19.21|19.13|176
1626073800000|2021-07-12 07:10:00|19.32|19.24|19.17|19.09|19.33|19.25|19.17|19.09|161
1626074100000|2021-07-12 07:15:00|19.19|19.11|19.29|19.21|19.34|19.26|19.19|19.11|276
1626074400000|2021-07-12 07:20:00|19.32|19.24|19.38|19.3|19.41|19.33|19.29|19.21|182
1626074700000|2021-07-12 07:25:00|19.36|19.28|19.48|19.4|19.48|19.4|19.36|19.28|508
1626075000000|2021-07-12 07:30:00|19.49|19.41|19.49|19.41|19.51|19.43|19.46|19.38|633
1626075300000|2021-07-12 07:35:00|19.48|19.4|19.66|19.58|19.66|19.58|19.44|19.36|717
1626075600000|2021-07-12 07:40:00|19.65|19.57|19.65|19.57|19.7|19.62|19.63|19.55|281
1626075900000|2021-07-12 07:45:00|19.67|19.59|19.69|19.61|19.75|19.67|19.64|19.56|49
1626076200000|2021-07-12 07:50:00|19.7|19.62|19.78|19.7|19.81|19.73|19.7|19.62|184
1626076500000|2021-07-12 07:55:00|19.75|19.67|19.75|19.67|19.78|19.7|19.7|19.62|175
1626076800000|2021-07-12 08:00:00|19.76|19.68|19.65|19.57|19.78|19.7|19.65|19.57|109
1626077100000|2021-07-12 08:05:00|19.63|19.55|19.48|19.4|19.65|19.57|19.48|19.4|589
1626077400000|2021-07-12 08:10:00|19.46|19.38|19.49|19.41|19.54|19.46|19.43|19.35|265
1626077700000|2021-07-12 08:15:00|19.48|19.4|19.46|19.38|19.49|19.41|19.43|19.35|166
1626078000000|2021-07-12 08:20:00|19.45|19.37|19.49|19.41|19.55|19.47|19.43|19.35|167
1626078300000|2021-07-12 08:25:00|19.5|19.42|19.49|19.41|19.54|19.46|19.48|19.4|45
1626078600000|2021-07-12 08:30:00|19.51|19.43|19.44|19.36|19.52|19.44|19.44|19.36|116
1626078900000|2021-07-12 08:35:00|19.43|19.35|19.48|19.4|19.48|19.4|19.39|19.31|255
1626079200000|2021-07-12 08:40:00|19.49|19.41|19.43|19.35|19.53|19.45|19.43|19.35|177
1626079500000|2021-07-12 08:45:00|19.46|19.38|19.38|19.3|19.48|19.4|19.38|19.3|16
1626079800000|2021-07-12 08:50:00|19.4|19.32|19.38|19.3|19.44|19.36|19.38|19.3|33
1626080100000|2021-07-12 08:55:00|19.4|19.32|19.4|19.32|19.43|19.35|19.4|19.32|159
1626080400000|2021-07-12 09:00:00|19.41|19.33|19.44|19.36|19.48|19.4|19.4|19.32|12
1626080700000|2021-07-12 09:05:00|19.43|19.35|19.49|19.41|19.54|19.46|19.43|19.35|77
1626081000000|2021-07-12 09:10:00|19.51|19.43|19.49|19.41|19.54|19.46|19.48|19.4|88
1626081300000|2021-07-12 09:15:00|19.54|19.46|19.57|19.49|19.59|19.51|19.51|19.43|27
1626081600000|2021-07-12 09:20:00|19.58|19.5|19.57|19.49|19.65|19.57|19.57|19.49|115
1626081900000|2021-07-12 09:25:00|19.59|19.51|19.54|19.46|19.62|19.54|19.54|19.46|930
1626082200000|2021-07-12 09:30:00|19.55|19.47|19.49|19.41|19.55|19.47|19.49|19.41|153
1626082500000|2021-07-12 09:35:00|19.48|19.4|19.54|19.46|19.54|19.46|19.48|19.4|80
1626082800000|2021-07-12 09:40:00|19.57|19.49|19.59|19.51|19.59|19.51|19.54|19.46|13
1626083100000|2021-07-12 09:45:00|19.57|19.49|19.54|19.46|19.59|19.51|19.54|19.46|60
1626083400000|2021-07-12 09:50:00|19.56|19.48|19.48|19.4|19.59|19.51|19.48|19.4|58
1626083700000|2021-07-12 09:55:00|19.5|19.42|19.58|19.5|19.58|19.5|19.48|19.4|164
1626084000000|2021-07-12 10:00:00|19.56|19.48|19.53|19.45|19.59|19.51|19.49|19.41|14
1626084300000|2021-07-12 10:05:00|19.54|19.46|19.64|19.56|19.64|19.56|19.54|19.46|46
1626084600000|2021-07-12 10:10:00|19.67|19.59|19.74|19.66|19.77|19.69|19.67|19.59|128
1626084900000|2021-07-12 10:15:00|19.75|19.67|19.68|19.6|19.75|19.67|19.63|19.55|252
1626085200000|2021-07-12 10:20:00|19.69|19.61|19.71|19.63|19.74|19.66|19.68|19.6|192
1626085500000|2021-07-12 10:25:00|19.69|19.61|19.63|19.55|19.71|19.63|19.62|19.54|225
1626085800000|2021-07-12 10:30:00|19.65|19.57|19.62|19.54|19.71|19.63|19.62|19.54|60
1626086100000|2021-07-12 10:35:00|19.6|19.52|19.62|19.54|19.65|19.57|19.59|19.51|81
1626086400000|2021-07-12 10:40:00|19.63|19.55|19.61|19.53|19.65|19.57|19.59|19.51|20
1626086700000|2021-07-12 10:45:00|19.59|19.51|19.62|19.54|19.65|19.57|19.59|19.51|124
1626087000000|2021-07-12 10:50:00|19.63|19.55|19.59|19.51|19.63|19.55|19.59|19.51|30
1626087300000|2021-07-12 10:55:00|19.61|19.53|19.68|19.6|19.68|19.6|19.59|19.51|20
1626087600000|2021-07-12 11:00:00|19.65|19.57|19.61|19.53|19.65|19.57|19.59|19.51|84
1626087900000|2021-07-12 11:05:00|19.59|19.51|19.55|19.47|19.61|19.53|19.53|19.45|54
1626088200000|2021-07-12 11:10:00|19.56|19.48|19.58|19.5|19.59|19.51|19.53|19.45|234
1626088500000|2021-07-12 11:15:00|19.6|19.52|19.55|19.47|19.6|19.52|19.55|19.47|154
1626088800000|2021-07-12 11:20:00|19.56|19.48|19.53|19.45|19.6|19.52|19.53|19.45|213
1626089100000|2021-07-12 11:25:00|19.55|19.47|19.5|19.42|19.55|19.47|19.5|19.42|26
1626089400000|2021-07-12 11:30:00|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|148
1626089700000|2021-07-12 11:35:00|19.51|19.43|19.5|19.42|19.51|19.43|19.49|19.41|6
1626090000000|2021-07-12 11:40:00|19.51|19.43|19.5|19.42|19.53|19.45|19.45|19.37|145
1626090300000|2021-07-12 11:45:00|19.48|19.4|19.46|19.38|19.5|19.42|19.45|19.37|150
1626090600000|2021-07-12 11:50:00|19.48|19.4|19.48|19.4|19.5|19.42|19.45|19.37|159
1626090900000|2021-07-12 11:55:00|19.5|19.42|19.5|19.42|19.51|19.43|19.5|19.42|24
1626091200000|2021-07-12 12:00:00|19.48|19.4|19.51|19.43|19.51|19.43|19.46|19.38|7
1626091500000|2021-07-12 12:05:00|19.56|19.48|19.51|19.43|19.56|19.48|19.51|19.43|156
1626091800000|2021-07-12 12:10:00|19.54|19.46|19.56|19.48|19.56|19.48|19.51|19.43|11
1626092100000|2021-07-12 12:15:00|19.57|19.49|19.5|19.42|19.57|19.49|19.5|19.42|469
1626092400000|2021-07-12 12:20:00|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|101
1626092700000|2021-07-12 12:25:00|19.51|19.43|19.5|19.42|19.53|19.45|19.5|19.42|119
1626093000000|2021-07-12 12:30:00|19.51|19.43|19.5|19.42|19.53|19.45|19.48|19.4|207
1626093300000|2021-07-12 12:35:00|||||||||100
1626093600000|2021-07-12 12:40:00|19.47|19.39|19.42|19.34|19.47|19.39|19.39|19.31|177
1626093900000|2021-07-12 12:45:00|19.39|19.31|19.39|19.31|19.39|19.31|19.36|19.28|59
1626094200000|2021-07-12 12:50:00|19.4|19.32|19.39|19.31|19.42|19.34|19.39|19.31|47
1626094500000|2021-07-12 12:55:00|19.35|19.27|19.29|19.21|19.35|19.27|19.29|19.21|242
1626094800000|2021-07-12 13:00:00|19.28|19.2|19.33|19.25|19.34|19.26|19.28|19.2|369
1626095100000|2021-07-12 13:05:00|19.34|19.26|19.34|19.26|19.39|19.31|19.33|19.25|361
1626095400000|2021-07-12 13:10:00|19.36|19.28|19.34|19.26|19.37|19.29|19.34|19.26|24
1626095700000|2021-07-12 13:15:00|19.33|19.25|19.34|19.26|19.34|19.26|19.31|19.23|194
1626096000000|2021-07-12 13:20:00|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|105
1626096300000|2021-07-12 13:25:00|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|204
1626096600000|2021-07-12 13:30:00|19.33|19.25|19.34|19.26|19.4|19.32|19.33|19.25|805
1626096900000|2021-07-12 13:35:00|19.33|19.25|19.32|19.24|19.34|19.26|19.22|19.14|360
1626097200000|2021-07-12 13:40:00|19.3|19.22|19.26|19.18|19.33|19.25|19.26|19.18|674
1626097500000|2021-07-12 13:45:00|19.25|19.17|19.23|19.15|19.31|19.23|19.2|19.12|815
1626097800000|2021-07-12 13:50:00|19.21|19.13|19.2|19.12|19.25|19.17|19.19|19.11|381
1626098100000|2021-07-12 13:55:00|19.22|19.14|19.2|19.12|19.25|19.17|19.2|19.12|141
1626098400000|2021-07-12 14:00:00|19.22|19.14|19.19|19.11|19.25|19.17|19.19|19.11|319
1626098700000|2021-07-12 14:05:00|19.16|19.08|19.19|19.11|19.22|19.14|19.13|19.05|107
1626099000000|2021-07-12 14:10:00|19.21|19.13|19.24|19.16|19.25|19.17|19.19|19.11|102
1626099300000|2021-07-12 14:15:00|19.21|19.13|19.23|19.15|19.24|19.16|19.19|19.11|89
1626099600000|2021-07-12 14:20:00|19.21|19.13|19.28|19.2|19.28|19.2|19.21|19.13|434
1626099900000|2021-07-12 14:25:00|19.29|19.21|19.29|19.21|19.31|19.23|19.28|19.2|763
1626100200000|2021-07-12 14:30:00|19.28|19.2|19.28|19.2|19.29|19.21|19.23|19.15|372
1626100500000|2021-07-12 14:35:00|19.27|19.19|19.18|19.1|19.27|19.19|19.18|19.1|283
1626100800000|2021-07-12 14:40:00|19.19|19.11|19.23|19.15|19.26|19.18|19.19|19.11|498
1626101100000|2021-07-12 14:45:00|19.24|19.16|19.24|19.16|19.27|19.19|19.23|19.15|321
1626101400000|2021-07-12 14:50:00|19.23|19.15|19.24|19.16|19.28|19.2|19.23|19.15|106
1626101700000|2021-07-12 14:55:00|19.25|19.17|19.25|19.17|19.27|19.19|19.24|19.16|401
1626102000000|2021-07-12 15:00:00|19.29|19.21|19.24|19.16|19.29|19.21|19.19|19.11|129
1626102300000|2021-07-12 15:05:00|19.23|19.15|19.24|19.16|19.26|19.18|19.23|19.15|274
1626102600000|2021-07-12 15:10:00|19.23|19.15|19.23|19.15|19.24|19.16|19.23|19.15|406
1626102900000|2021-07-12 15:15:00|19.24|19.16|19.23|19.15|19.28|19.2|19.19|19.11|474
1626103200000|2021-07-12 15:20:00|19.19|19.11|19.08|19|19.19|19.11|19.08|19|492
1626103500000|2021-07-12 15:25:00|19.07|18.99|19.07|18.99|19.12|19.04|19.06|18.98|2149
1626103800000|2021-07-12 15:30:00|19.06|18.98|19.11|19.03|19.12|19.04|19.06|18.98|721
1626104100000|2021-07-12 15:35:00|19.1|19.02|19.11|19.03|19.11|19.03|19.06|18.98|37
1626104400000|2021-07-12 15:40:00|19.06|18.98|19.1|19.02|19.11|19.03|19.06|18.98|110
1626104700000|2021-07-12 15:45:00|19.08|19|19.06|18.98|19.11|19.03|19.06|18.98|139
1626105300000|2021-07-12 15:55:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|191
1626105600000|2021-07-12 16:00:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1626106500000|2021-07-12 16:15:00|19.05|18.97|19.05|18.97|19.05|18.97|19.01|18.93|30
1626106800000|2021-07-12 16:20:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|27
1626107400000|2021-07-12 16:30:00|19.05|18.97|19.05|18.97|19.05|18.97|19.03|18.95|5
1626108000000|2021-07-12 16:40:00|19.03|18.95|19.04|18.96|19.05|18.97|19|18.92|10
1626108600000|2021-07-12 16:50:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|17
1626108900000|2021-07-12 16:55:00|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|14
1626109200000|2021-07-12 17:00:00|19.04|18.96|19|18.92|19.05|18.97|19|18.92|15
1626109500000|2021-07-12 17:05:00|19.02|18.94|19.04|18.96|19.05|18.97|19.02|18.94|5
1626109800000|2021-07-12 17:10:00|19|18.92|19|18.92|19.01|18.93|19|18.92|25
1626110700000|2021-07-12 17:25:00|||||||||9
1626111900000|2021-07-12 17:45:00|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|25
1626112800000|2021-07-12 18:00:00|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|10
1626113700000|2021-07-12 18:15:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|23
1626114000000|2021-07-12 18:20:00|||||||||4
1626115500000|2021-07-12 18:45:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|13
1626115800000|2021-07-12 18:50:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1626116100000|2021-07-12 18:55:00|19.06|18.98|19.08|19|19.1|19.02|19.06|18.98|0
1626116400000|2021-07-12 19:00:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1626116700000|2021-07-12 19:05:00|19.08|19|19.1|19.02|19.1|19.02|19.08|19|0
1626117300000|2021-07-12 19:15:00|||||||||4
1626117900000|2021-07-12 19:25:00|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|36
1626118200000|2021-07-12 19:30:00|||||||||15
1626118500000|2021-07-12 19:35:00|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|10
1626118800000|2021-07-12 19:40:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|22
1626119100000|2021-07-12 19:45:00|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|2
1626119400000|2021-07-12 19:50:00|19.15|19.07|19.16|19.08|19.16|19.08|19.11|19.03|37
1626119700000|2021-07-12 19:55:00|19.11|19.03|19.12|19.04|19.23|19.09|19.1|18.96|28
1626135300000|2021-07-13 00:15:00|19|18.92|19|18.92|19.02|18.94|19|18.92|0
1626135600000|2021-07-13 00:20:00|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1626138600000|2021-07-13 01:10:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1626138900000|2021-07-13 01:15:00|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1626139800000|2021-07-13 01:30:00|19.03|18.95|19.03|18.95|19.14|18.98|19.01|18.86|0
1626140100000|2021-07-13 01:35:00|19.01|18.93|19.01|18.93|19.12|18.95|19.01|18.85|0
1626140400000|2021-07-13 01:40:00|19.1|18.85|19.12|18.87|19.14|18.95|19.01|18.85|0
1626140700000|2021-07-13 01:45:00|19.03|18.95|19.1|18.85|19.12|18.95|19.01|18.85|0
1626141000000|2021-07-13 01:50:00|19.01|18.93|19.01|18.93|19.1|18.93|19.01|18.85|0
1626141300000|2021-07-13 01:55:00|19.1|18.85|19.01|18.93|19.1|18.93|19.01|18.85|0
1626141600000|2021-07-13 02:00:00|19.1|18.85|19.1|18.85|19.1|18.93|19.01|18.85|0
1626141900000|2021-07-13 02:05:00|19.01|18.93|19.1|18.85|19.1|18.93|19.01|18.85|0
1626142200000|2021-07-13 02:10:00|19.01|18.93|19.1|18.85|19.1|18.93|19.01|18.85|0
1626142500000|2021-07-13 02:15:00|19.01|18.93|19.1|18.85|19.1|18.93|19.01|18.85|0
1626144000000|2021-07-13 02:40:00|19.01|18.93|19.1|18.85|19.1|18.93|19.01|18.85|0
1626146400000|2021-07-13 03:20:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1626147300000|2021-07-13 03:35:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1626149100000|2021-07-13 04:05:00|19.06|18.98|19.03|18.95|19.06|18.98|19.03|18.95|0
1626149400000|2021-07-13 04:10:00|19.12|18.87|19.12|18.87|19.12|18.95|19.03|18.87|0
1626149700000|2021-07-13 04:15:00|19.03|18.95|19.03|18.95|19.12|18.95|19.03|18.87|0
1626150000000|2021-07-13 04:20:00|19.12|18.87|19.12|18.87|19.12|18.95|19.03|18.87|0
1626150600000|2021-07-13 04:30:00|19.1|18.85|19.12|18.87|19.12|18.95|19.03|18.85|0
1626153000000|2021-07-13 05:10:00|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1626153600000|2021-07-13 05:20:00|19.14|18.89|19.14|18.89|19.14|18.89|19.14|18.89|0
1626154200000|2021-07-13 05:30:00|19.12|18.87|19.12|18.87|19.12|18.87|19.12|18.87|0
1626154500000|2021-07-13 05:35:00|19.14|18.89|19.14|18.89|19.14|18.89|19.14|18.89|0
1626154800000|2021-07-13 05:40:00|19.12|18.87|19.14|18.89|19.14|18.89|19.12|18.87|0
1626155100000|2021-07-13 05:45:00|19.12|18.87|19.14|18.89|19.14|18.89|19.12|18.87|0
1626155700000|2021-07-13 05:55:00|19.16|18.91|19.12|18.87|19.16|18.91|19.12|18.87|0
1626156000000|2021-07-13 06:00:00|19.03|18.95|19.09|19.01|19.09|19.01|19.01|18.93|10
1626156300000|2021-07-13 06:05:00|19.08|19|19.09|19.01|19.09|19.01|19.06|18.98|8
1626156600000|2021-07-13 06:10:00|19.08|19|19.04|18.96|19.09|19.01|19.04|18.96|3
1626156900000|2021-07-13 06:15:00|19.08|19|19.04|18.96|19.08|19|19.04|18.96|0
1626157200000|2021-07-13 06:20:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|17
1626157800000|2021-07-13 06:30:00|19.02|18.94|18.99|18.91|19.02|18.94|18.99|18.91|0
1626158100000|2021-07-13 06:35:00|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1626158400000|2021-07-13 06:40:00|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|64
1626158700000|2021-07-13 06:45:00|||||||||1
1626159000000|2021-07-13 06:50:00|19|18.92|19.02|18.94|19.02|18.94|19|18.92|4
1626159300000|2021-07-13 06:55:00|19|18.92|19.01|18.93|19.04|18.96|19|18.92|29
1626159600000|2021-07-13 07:00:00|18.99|18.91|19.14|19.06|19.14|19.06|18.98|18.9|578
1626159900000|2021-07-13 07:05:00|19.15|19.07|19.25|19.17|19.25|19.17|19.14|19.06|382
1626160200000|2021-07-13 07:10:00|19.22|19.14|19.22|19.14|19.25|19.17|19.19|19.11|372
1626160500000|2021-07-13 07:15:00|19.24|19.16|19.19|19.11|19.24|19.16|19.18|19.1|132
1626160800000|2021-07-13 07:20:00|19.2|19.12|19.19|19.11|19.2|19.12|19.18|19.1|71
1626161100000|2021-07-13 07:25:00|19.18|19.1|19.14|19.06|19.19|19.11|19.11|19.03|90
1626161400000|2021-07-13 07:30:00|19.11|19.03|19.14|19.06|19.14|19.06|19.11|19.03|109
1626161700000|2021-07-13 07:35:00|19.13|19.05|19.08|19|19.14|19.06|19.08|19|18
1626162000000|2021-07-13 07:40:00|19.09|19.01|19.08|19|19.13|19.05|19.05|18.97|160
1626162300000|2021-07-13 07:45:00|19.09|19.01|19.13|19.05|19.14|19.06|19.08|19|16
1626162600000|2021-07-13 07:50:00|19.14|19.06|19.08|19|19.14|19.06|19.07|18.99|126
1626162900000|2021-07-13 07:55:00|19.07|18.99|19.13|19.05|19.13|19.05|19.07|18.99|363
1626163200000|2021-07-13 08:00:00|19.11|19.03|19.18|19.1|19.18|19.1|19.1|19.02|75
1626163500000|2021-07-13 08:05:00|19.17|19.09|19.13|19.05|19.18|19.1|19.13|19.05|9
1626163800000|2021-07-13 08:10:00|19.14|19.06|19.13|19.05|19.18|19.1|19.13|19.05|78
1626164100000|2021-07-13 08:15:00|19.18|19.1|19.13|19.05|19.18|19.1|19.13|19.05|7
1626164400000|2021-07-13 08:20:00|19.14|19.06|19.14|19.06|19.14|19.06|19.09|19.01|130
1626164700000|2021-07-13 08:25:00|19.13|19.05|19.14|19.06|19.16|19.08|19.13|19.05|13
1626165000000|2021-07-13 08:30:00|19.13|19.05|19.14|19.06|19.14|19.06|19.11|19.03|18
1626165300000|2021-07-13 08:35:00|19.13|19.05|19.14|19.06|19.14|19.06|19.09|19.01|122
1626165600000|2021-07-13 08:40:00|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|82
1626165900000|2021-07-13 08:45:00|19.1|19.02|19.1|19.02|19.1|19.02|19.09|19.01|3
1626166200000|2021-07-13 08:50:00|||||||||11
1626166500000|2021-07-13 08:55:00|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|41
1626166800000|2021-07-13 09:00:00|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|276
1626167100000|2021-07-13 09:05:00|19.11|19.03|19.11|19.03|19.13|19.05|19.1|19.02|273
1626167400000|2021-07-13 09:10:00|19.13|19.05|19.11|19.03|19.15|19.07|19.11|19.03|34
1626167700000|2021-07-13 09:15:00|19.1|19.02|19.06|18.98|19.1|19.02|19.05|18.97|419
1626168000000|2021-07-13 09:20:00|19.08|19|19.08|19|19.1|19.02|19.06|18.98|2
1626168300000|2021-07-13 09:25:00|19.06|18.98|19.06|18.98|19.11|19.03|19.06|18.98|197
1626168600000|2021-07-13 09:30:00|19.07|18.99|19.06|18.98|19.11|19.03|19.03|18.95|258
1626168900000|2021-07-13 09:35:00|19.05|18.97|19.05|18.97|19.06|18.98|19.05|18.97|81
1626169200000|2021-07-13 09:40:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|78
1626169500000|2021-07-13 09:45:00|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|142
1626169800000|2021-07-13 09:50:00|19|18.92|19.02|18.94|19.04|18.96|18.99|18.91|128
1626170100000|2021-07-13 09:55:00|19|18.92|19|18.92|19.04|18.96|18.99|18.91|5
1626170400000|2021-07-13 10:00:00|18.99|18.91|18.99|18.91|18.99|18.91|18.98|18.9|25
1626170700000|2021-07-13 10:05:00|18.98|18.9|18.99|18.91|19.03|18.95|18.98|18.9|32
1626171000000|2021-07-13 10:10:00|19.02|18.94|19|18.92|19.04|18.96|18.99|18.91|82
1626171300000|2021-07-13 10:15:00|19.04|18.96|18.99|18.91|19.04|18.96|18.99|18.91|250
1626171600000|2021-07-13 10:20:00|19.03|18.95|18.98|18.9|19.03|18.95|18.98|18.9|87
1626171900000|2021-07-13 10:25:00|19|18.92|18.98|18.9|19|18.92|18.98|18.9|3
1626172200000|2021-07-13 10:30:00|||||||||5
1626172500000|2021-07-13 10:35:00|18.97|18.89|18.92|18.84|18.97|18.89|18.92|18.84|113
1626172800000|2021-07-13 10:40:00|18.97|18.89|18.96|18.88|18.97|18.89|18.94|18.86|197
1626173100000|2021-07-13 10:45:00|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|213
1626173400000|2021-07-13 10:50:00|18.97|18.89|18.98|18.9|19.01|18.93|18.96|18.88|405
1626173700000|2021-07-13 10:55:00|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|3
1626174000000|2021-07-13 11:00:00|19.01|18.93|19.02|18.94|19.03|18.95|18.98|18.9|588
1626174300000|2021-07-13 11:05:00|19.03|18.95|19.02|18.94|19.03|18.95|19|18.92|344
1626174600000|2021-07-13 11:10:00|19|18.92|18.97|18.89|19.02|18.94|18.97|18.89|40
1626174900000|2021-07-13 11:15:00|18.98|18.9|18.98|18.9|19|18.92|18.97|18.89|109
1626175200000|2021-07-13 11:20:00|19.02|18.94|18.98|18.9|19.02|18.94|18.98|18.9|27
1626175500000|2021-07-13 11:25:00|19.02|18.94|19.02|18.94|19.02|18.94|19|18.92|7
1626175800000|2021-07-13 11:30:00|19|18.92|19.03|18.95|19.03|18.95|18.97|18.89|404
1626176100000|2021-07-13 11:35:00|||||||||6
1626176400000|2021-07-13 11:40:00|19.02|18.94|19.02|18.94|19.03|18.95|19.02|18.94|31
1626176700000|2021-07-13 11:45:00|||||||||5
1626177000000|2021-07-13 11:50:00|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|50
1626177300000|2021-07-13 11:55:00|19.03|18.95|19.03|18.95|19.03|18.95|19.02|18.94|11
1626177600000|2021-07-13 12:00:00|19.08|19|19.04|18.96|19.08|19|19.04|18.96|80
1626177900000|2021-07-13 12:05:00|19.03|18.95|19.03|18.95|19.04|18.96|19.03|18.95|10
1626178200000|2021-07-13 12:10:00|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|6
1626178500000|2021-07-13 12:15:00|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|6
1626178800000|2021-07-13 12:20:00|19.04|18.96|19.04|18.96|19.08|19|19.04|18.96|2
1626179100000|2021-07-13 12:25:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|26
1626179400000|2021-07-13 12:30:00|19.11|19.03|19.08|19|19.2|19.1|19.05|18.89|1598
1626179700000|2021-07-13 12:35:00|19.06|18.98|19.14|19.06|19.19|19.11|19.03|18.95|590
1626180000000|2021-07-13 12:40:00|19.15|19.07|19.14|19.06|19.15|19.07|19.12|19.04|84
1626180300000|2021-07-13 12:45:00|19.15|19.07|19.17|19.09|19.17|19.09|19.14|19.06|97
1626180600000|2021-07-13 12:50:00|19.19|19.11|19.2|19.12|19.25|19.17|19.17|19.09|42
1626180900000|2021-07-13 12:55:00|19.19|19.11|19.37|19.29|19.42|19.34|19.19|19.11|587
1626181200000|2021-07-13 13:00:00|19.39|19.31|19.25|19.17|19.42|19.34|19.25|19.17|521
1626181500000|2021-07-13 13:05:00|19.26|19.18|19.25|19.17|19.26|19.18|19.21|19.13|21
1626181800000|2021-07-13 13:10:00|19.26|19.18|19.26|19.18|19.31|19.23|19.25|19.17|180
1626182100000|2021-07-13 13:15:00|19.25|19.17|19.25|19.17|19.25|19.17|19.2|19.12|34
1626182400000|2021-07-13 13:20:00|19.23|19.15|19.2|19.12|19.25|19.17|19.2|19.12|25
1626182700000|2021-07-13 13:25:00|19.18|19.1|19.13|19.05|19.2|19.12|19.1|19.02|175
1626183000000|2021-07-13 13:30:00|19.1|19.02|19.18|19.1|19.18|19.1|19.1|19.02|156
1626183300000|2021-07-13 13:35:00|19.21|19.13|19.11|19.03|19.21|19.13|19.11|19.03|278
1626183600000|2021-07-13 13:40:00|19.08|19|19.1|19.02|19.11|19.03|19.05|18.97|560
1626183900000|2021-07-13 13:45:00|19.11|19.03|19.03|18.95|19.11|19.03|19.03|18.95|236
1626184200000|2021-07-13 13:50:00|19.05|18.97|19.01|18.93|19.06|18.98|19.01|18.93|227
1626184500000|2021-07-13 13:55:00|19.02|18.94|19.01|18.93|19.06|18.98|19.01|18.93|454
1626184800000|2021-07-13 14:00:00|19.06|18.98|19.07|18.99|19.12|19.04|19.01|18.93|360
1626185100000|2021-07-13 14:05:00|19.06|18.98|19.02|18.94|19.06|18.98|19.01|18.93|217
1626185400000|2021-07-13 14:10:00|19.01|18.93|18.97|18.89|19.02|18.94|18.96|18.88|454
1626185700000|2021-07-13 14:15:00|18.96|18.88|18.97|18.89|18.97|18.89|18.94|18.86|207
1626186000000|2021-07-13 14:20:00|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|213
1626186300000|2021-07-13 14:25:00|19.02|18.94|19.02|18.94|19.06|18.98|19.01|18.93|111
1626186600000|2021-07-13 14:30:00|19.01|18.93|19.02|18.94|19.02|18.94|18.97|18.89|203
1626186900000|2021-07-13 14:35:00|19.01|18.93|19.02|18.94|19.02|18.94|18.99|18.91|205
1626187200000|2021-07-13 14:40:00|19.06|18.98|19.08|19|19.08|19|19.02|18.94|408
1626187500000|2021-07-13 14:45:00|19.07|18.99|19.08|19|19.08|19|19.03|18.95|293
1626187800000|2021-07-13 14:50:00|19.11|19.03|19.13|19.05|19.13|19.05|19.08|19|349
1626188100000|2021-07-13 14:55:00|19.08|19|19.1|19.02|19.1|19.02|19.07|18.99|176
1626188400000|2021-07-13 15:00:00|19.12|19.04|19.12|19.04|19.17|19.09|19.08|19|359
1626188700000|2021-07-13 15:05:00|19.17|19.09|19.12|19.04|19.17|19.09|19.12|19.04|48
1626189000000|2021-07-13 15:10:00|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|146
1626189300000|2021-07-13 15:15:00|19.08|19|19.04|18.96|19.12|19.04|19.04|18.96|209
1626189600000|2021-07-13 15:20:00|||||||||363
1626189900000|2021-07-13 15:25:00|||||||||574
1626190200000|2021-07-13 15:30:00|19.06|18.98|19.09|19.01|19.09|19.01|19.04|18.96|119
1626190500000|2021-07-13 15:35:00|19.1|19.02|19.08|19|19.1|19.02|19.06|18.98|254
1626190800000|2021-07-13 15:40:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|51
1626191100000|2021-07-13 15:45:00|||||||||6
1626191400000|2021-07-13 15:50:00|||||||||74
1626191700000|2021-07-13 15:55:00|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|168
1626192000000|2021-07-13 16:00:00|19.02|18.94|19.03|18.95|19.03|18.95|18.98|18.9|56
1626192600000|2021-07-13 16:10:00|19.07|18.99|19.13|19.05|19.13|19.05|19.05|18.97|115
1626192900000|2021-07-13 16:15:00|19.18|19.1|19.13|19.05|19.18|19.1|19.13|19.05|30
1626193200000|2021-07-13 16:20:00|||||||||18
1626193500000|2021-07-13 16:25:00|||||||||80
1626193800000|2021-07-13 16:30:00|19.11|19.03|19.11|19.03|19.13|19.05|19.11|19.03|0
1626194100000|2021-07-13 16:35:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1626194400000|2021-07-13 16:40:00|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|0
1626194700000|2021-07-13 16:45:00|19.08|19|19.08|19|19.08|19|19.08|19|61
1626195000000|2021-07-13 16:50:00|||||||||18
1626195300000|2021-07-13 16:55:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|40
1626195600000|2021-07-13 17:00:00|19.12|19.04|19.18|19.1|19.18|19.1|19.12|19.04|42
1626196200000|2021-07-13 17:10:00|19.23|19.15|19.26|19.18|19.28|19.2|19.23|19.15|44
1626196500000|2021-07-13 17:15:00|19.23|19.15|19.36|19.28|19.39|19.31|19.23|19.15|94
1626196800000|2021-07-13 17:20:00|19.38|19.3|19.18|19.1|19.38|19.3|19.16|19.08|96
1626197100000|2021-07-13 17:25:00|19.19|19.11|19.16|19.08|19.28|19.2|19.14|19.06|68
1626197400000|2021-07-13 17:30:00|19.18|19.1|19.24|19.16|19.24|19.16|19.16|19.08|0
1626197700000|2021-07-13 17:35:00|19.26|19.18|19.34|19.26|19.39|19.31|19.23|19.15|117
1626198000000|2021-07-13 17:40:00|19.31|19.23|19.26|19.18|19.39|19.31|19.23|19.15|22
1626198300000|2021-07-13 17:45:00|19.27|19.19|19.34|19.26|19.34|19.26|19.18|19.1|29
1626198600000|2021-07-13 17:50:00|19.37|19.29|19.34|19.26|19.39|19.31|19.31|19.23|38
1626198900000|2021-07-13 17:55:00|19.33|19.25|19.29|19.21|19.33|19.25|19.26|19.18|0
1626199200000|2021-07-13 18:00:00|19.31|19.23|19.44|19.36|19.45|19.37|19.31|19.23|90
1626199500000|2021-07-13 18:05:00|19.4|19.32|19.31|19.23|19.4|19.32|19.31|19.23|38
1626199800000|2021-07-13 18:10:00|19.26|19.18|19.17|19.09|19.27|19.19|19.17|19.09|20
1626200100000|2021-07-13 18:15:00|19.19|19.11|19.17|19.09|19.27|19.19|19.17|19.09|22
1626200400000|2021-07-13 18:20:00|19.19|19.11|19.22|19.14|19.24|19.16|19.17|19.09|5
1626200700000|2021-07-13 18:25:00|19.21|19.13|19.14|19.06|19.21|19.13|19.12|19.04|2
1626201000000|2021-07-13 18:30:00|19.15|19.07|19.19|19.11|19.22|19.14|19.15|19.07|1
1626201300000|2021-07-13 18:35:00|19.21|19.13|19.21|19.13|19.22|19.14|19.19|19.11|0
1626201600000|2021-07-13 18:40:00|19.19|19.11|19.31|19.23|19.31|19.23|19.19|19.11|14
1626201900000|2021-07-13 18:45:00|19.29|19.21|19.27|19.19|19.32|19.24|19.24|19.16|15
1626202200000|2021-07-13 18:50:00|19.29|19.21|19.29|19.21|19.32|19.24|19.27|19.19|1
1626202500000|2021-07-13 18:55:00|19.32|19.24|19.24|19.16|19.32|19.24|19.24|19.16|0
1626202800000|2021-07-13 19:00:00|19.27|19.19|19.24|19.16|19.27|19.19|19.24|19.16|0
1626203100000|2021-07-13 19:05:00|19.27|19.19|19.34|19.26|19.37|19.29|19.24|19.16|2
1626203400000|2021-07-13 19:10:00|19.32|19.24|19.34|19.26|19.44|19.36|19.32|19.24|21
1626203700000|2021-07-13 19:15:00|19.35|19.27|19.27|19.19|19.39|19.31|19.24|19.16|1
1626204000000|2021-07-13 19:20:00|19.32|19.24|19.39|19.31|19.39|19.31|19.32|19.24|1
1626204300000|2021-07-13 19:25:00|19.35|19.27|19.34|19.26|19.44|19.36|19.29|19.21|24
1626204600000|2021-07-13 19:30:00|19.32|19.24|19.34|19.26|19.44|19.36|19.31|19.23|39
1626204900000|2021-07-13 19:35:00|19.37|19.29|19.24|19.16|19.42|19.34|19.24|19.16|1
1626205200000|2021-07-13 19:40:00|19.26|19.18|19.26|19.18|19.29|19.21|19.24|19.16|0
1626205500000|2021-07-13 19:45:00|19.24|19.16|19.37|19.29|19.39|19.31|19.24|19.16|3
1626205800000|2021-07-13 19:50:00|19.36|19.28|19.44|19.36|19.44|19.36|19.35|19.27|7
1626206100000|2021-07-13 19:55:00|19.42|19.34|19.44|19.36|19.47|19.39|19.4|19.32|19
1626221700000|2021-07-14 00:15:00|19.59|19.29|19.53|19.28|19.59|19.29|19.51|19.23|0
1626222000000|2021-07-14 00:20:00|19.5|19.23|19.52|19.22|19.53|19.25|19.5|19.22|0
1626222300000|2021-07-14 00:25:00|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|0
1626222600000|2021-07-14 00:30:00|19.52|19.22|19.53|19.23|19.57|19.27|19.48|19.18|0
1626222900000|2021-07-14 00:35:00|19.52|19.22|19.5|19.2|19.53|19.23|19.48|19.18|0
1626223500000|2021-07-14 00:45:00|19.51|19.21|19.48|19.18|19.51|19.21|19.48|19.18|0
1626223800000|2021-07-14 00:50:00|19.51|19.21|19.48|19.18|19.51|19.21|19.48|19.18|0
1626224700000|2021-07-14 01:05:00|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|0
1626225000000|2021-07-14 01:10:00|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|0
1626225300000|2021-07-14 01:15:00|19.46|19.16|19.43|19.13|19.48|19.18|19.43|19.13|0
1626225600000|2021-07-14 01:20:00|19.46|19.16|19.46|19.16|19.46|19.16|19.43|19.13|0
1626226500000|2021-07-14 01:35:00|19.43|19.13|19.43|19.13|19.45|19.15|19.43|19.13|0
1626228000000|2021-07-14 02:00:00|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|0
1626228300000|2021-07-14 02:05:00|19.47|19.17|19.55|19.25|19.55|19.25|19.47|19.17|0
1626228600000|2021-07-14 02:10:00|19.57|19.27|19.55|19.25|19.57|19.27|19.55|19.25|0
1626228900000|2021-07-14 02:15:00|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1626229200000|2021-07-14 02:20:00|19.55|19.25|19.57|19.27|19.57|19.27|19.54|19.24|0
1626229500000|2021-07-14 02:25:00|19.56|19.26|19.57|19.27|19.57|19.27|19.52|19.22|0
1626229800000|2021-07-14 02:30:00|19.55|19.25|19.57|19.27|19.57|19.27|19.55|19.25|0
1626230100000|2021-07-14 02:35:00|19.6|19.3|19.6|19.3|19.6|19.3|19.57|19.27|0
1626230700000|2021-07-14 02:45:00|19.57|19.32|19.57|19.27|19.6|19.39|19.47|19.25|1
1626231000000|2021-07-14 02:50:00|19.55|19.25|19.57|19.27|19.57|19.27|19.55|19.25|0
1626233100000|2021-07-14 03:25:00|19.58|19.28|19.6|19.3|19.6|19.3|19.58|19.28|0
1626233400000|2021-07-14 03:30:00|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1626233700000|2021-07-14 03:35:00|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|0
1626234000000|2021-07-14 03:40:00|19.6|19.3|19.58|19.28|19.6|19.3|19.58|19.28|0
1626234300000|2021-07-14 03:45:00|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|0
1626234600000|2021-07-14 03:50:00|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1626234900000|2021-07-14 03:55:00|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1626235200000|2021-07-14 04:00:00|19.58|19.28|19.58|19.28|19.6|19.3|19.56|19.26|0
1626235500000|2021-07-14 04:05:00|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|0
1626235800000|2021-07-14 04:10:00|19.6|19.3|19.62|19.37|19.62|19.37|19.6|19.3|0
1626236100000|2021-07-14 04:15:00|19.6|19.35|19.56|19.48|19.62|19.48|19.54|19.35|0
1626236400000|2021-07-14 04:20:00|19.54|19.46|19.62|19.37|19.62|19.46|19.54|19.37|0
1626236700000|2021-07-14 04:25:00|19.54|19.46|19.62|19.37|19.62|19.46|19.54|19.37|0
1626237000000|2021-07-14 04:30:00|19.54|19.46|19.62|19.37|19.62|19.46|19.54|19.37|0
1626237300000|2021-07-14 04:35:00|19.54|19.46|19.62|19.37|19.62|19.46|19.54|19.37|0
1626237600000|2021-07-14 04:40:00|19.54|19.46|19.54|19.46|19.62|19.46|19.54|19.35|0
1626237900000|2021-07-14 04:45:00|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|0
1626238200000|2021-07-14 04:50:00|19.54|19.46|19.62|19.37|19.62|19.48|19.54|19.37|0
1626238500000|2021-07-14 04:55:00|19.54|19.46|19.63|19.33|19.65|19.52|19.54|19.3|0
1626238800000|2021-07-14 05:00:00|19.62|19.32|19.6|19.3|19.62|19.32|19.6|19.3|0
1626239100000|2021-07-14 05:05:00|19.62|19.32|19.65|19.4|19.65|19.44|19.52|19.3|12
1626239400000|2021-07-14 05:10:00|19.64|19.39|19.62|19.37|19.64|19.39|19.62|19.37|0
1626239700000|2021-07-14 05:15:00|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1626240000000|2021-07-14 05:20:00|19.62|19.37|19.65|19.4|19.65|19.4|19.62|19.37|0
1626240300000|2021-07-14 05:25:00|19.62|19.37|19.65|19.4|19.65|19.48|19.56|19.37|0
1626240600000|2021-07-14 05:30:00|19.56|19.48|19.65|19.4|19.65|19.48|19.56|19.35|0
1626240900000|2021-07-14 05:35:00|19.56|19.48|19.65|19.4|19.65|19.48|19.56|19.35|0
1626241200000|2021-07-14 05:40:00|19.53|19.45|19.53|19.45|19.55|19.47|19.53|19.45|3
1626241800000|2021-07-14 05:50:00|19.56|19.48|19.56|19.48|19.56|19.48|19.54|19.46|29
1626242100000|2021-07-14 05:55:00|19.65|19.4|19.57|19.49|19.65|19.49|19.57|19.4|0
1626242400000|2021-07-14 06:00:00|19.66|19.41|19.51|19.43|19.66|19.55|19.51|19.4|84
1626242700000|2021-07-14 06:05:00|19.53|19.45|19.59|19.51|19.59|19.51|19.53|19.45|1
1626243000000|2021-07-14 06:10:00|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|33
1626243300000|2021-07-14 06:15:00|19.58|19.5|19.48|19.4|19.58|19.5|19.48|19.4|6
1626243600000|2021-07-14 06:20:00|||||||||1
1626243900000|2021-07-14 06:25:00|19.47|19.39|19.42|19.34|19.47|19.39|19.42|19.34|32
1626244200000|2021-07-14 06:30:00|19.43|19.35|19.38|19.3|19.45|19.37|19.38|19.3|18
1626244500000|2021-07-14 06:35:00|19.4|19.32|19.41|19.33|19.41|19.33|19.38|19.3|4
1626244800000|2021-07-14 06:40:00|19.39|19.31|19.49|19.41|19.49|19.41|19.39|19.31|7
1626245100000|2021-07-14 06:45:00|19.48|19.4|19.54|19.46|19.54|19.46|19.46|19.38|2
1626245400000|2021-07-14 06:50:00|19.53|19.45|19.54|19.46|19.54|19.46|19.49|19.41|5
1626245700000|2021-07-14 06:55:00|19.57|19.49|19.58|19.5|19.64|19.56|19.54|19.46|43
1626246000000|2021-07-14 07:00:00|19.59|19.51|19.47|19.39|19.69|19.61|19.42|19.34|522
1626246300000|2021-07-14 07:05:00|19.48|19.4|19.47|19.39|19.52|19.44|19.42|19.34|241
1626246600000|2021-07-14 07:10:00|19.46|19.38|19.53|19.45|19.55|19.47|19.46|19.38|155
1626246900000|2021-07-14 07:15:00|19.52|19.44|19.52|19.44|19.58|19.5|19.47|19.39|144
1626247200000|2021-07-14 07:20:00|19.53|19.45|19.59|19.51|19.59|19.51|19.52|19.44|183
1626247500000|2021-07-14 07:25:00|19.63|19.55|19.61|19.53|19.66|19.58|19.61|19.53|47
1626247800000|2021-07-14 07:30:00|19.64|19.56|19.52|19.44|19.64|19.56|19.48|19.4|177
1626248100000|2021-07-14 07:35:00|19.53|19.45|19.42|19.34|19.53|19.45|19.42|19.34|104
1626248400000|2021-07-14 07:40:00|19.39|19.31|19.42|19.34|19.42|19.34|19.37|19.29|48
1626248700000|2021-07-14 07:45:00|19.44|19.36|19.48|19.4|19.53|19.45|19.42|19.34|232
1626249000000|2021-07-14 07:50:00|19.5|19.42|19.58|19.5|19.58|19.5|19.48|19.4|91
1626249300000|2021-07-14 07:55:00|19.57|19.49|19.59|19.51|19.64|19.56|19.57|19.49|86
1626249600000|2021-07-14 08:00:00|19.58|19.5|19.61|19.53|19.64|19.56|19.58|19.5|351
1626249900000|2021-07-14 08:05:00|19.63|19.55|19.7|19.62|19.75|19.67|19.61|19.53|210
1626250200000|2021-07-14 08:10:00|19.72|19.64|19.69|19.61|19.75|19.67|19.69|19.61|216
1626250500000|2021-07-14 08:15:00|19.7|19.62|19.6|19.52|19.7|19.62|19.58|19.5|56
1626250800000|2021-07-14 08:20:00|19.61|19.53|19.52|19.44|19.63|19.55|19.52|19.44|227
1626251100000|2021-07-14 08:25:00|19.53|19.45|19.55|19.47|19.58|19.5|19.52|19.44|266
1626251400000|2021-07-14 08:30:00|19.58|19.5|19.53|19.45|19.61|19.53|19.53|19.45|208
1626251700000|2021-07-14 08:35:00|19.55|19.47|19.5|19.42|19.55|19.47|19.48|19.4|224
1626252000000|2021-07-14 08:40:00|19.53|19.45|19.53|19.45|19.53|19.45|19.5|19.42|142
1626252300000|2021-07-14 08:45:00|19.52|19.44|19.58|19.5|19.63|19.55|19.52|19.44|134
1626252600000|2021-07-14 08:50:00|19.6|19.52|19.58|19.5|19.6|19.52|19.57|19.49|184
1626252900000|2021-07-14 08:55:00|19.6|19.52|19.58|19.5|19.63|19.55|19.58|19.5|115
1626253200000|2021-07-14 09:00:00|19.57|19.49|19.58|19.5|19.58|19.5|19.52|19.44|152
1626253500000|2021-07-14 09:05:00|19.56|19.48|19.48|19.4|19.58|19.5|19.48|19.4|187
1626253800000|2021-07-14 09:10:00|19.5|19.42|19.47|19.39|19.5|19.42|19.45|19.37|254
1626254100000|2021-07-14 09:15:00|19.45|19.37|19.44|19.36|19.47|19.39|19.42|19.34|117
1626254400000|2021-07-14 09:20:00|19.46|19.38|19.46|19.38|19.47|19.39|19.44|19.36|101
1626254700000|2021-07-14 09:25:00|19.44|19.36|19.44|19.36|19.47|19.39|19.41|19.33|282
1626255000000|2021-07-14 09:30:00|19.41|19.33|19.41|19.33|19.44|19.36|19.4|19.32|861
1626255300000|2021-07-14 09:35:00|19.43|19.35|19.46|19.38|19.46|19.38|19.4|19.32|274
1626255600000|2021-07-14 09:40:00|19.43|19.35|19.4|19.32|19.46|19.38|19.4|19.32|23
1626255900000|2021-07-14 09:45:00|19.37|19.29|19.4|19.32|19.42|19.34|19.37|19.29|178
1626256200000|2021-07-14 09:50:00|19.45|19.37|19.45|19.37|19.45|19.37|19.4|19.32|106
1626256500000|2021-07-14 09:55:00|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|962
1626256800000|2021-07-14 10:00:00|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|444
1626257100000|2021-07-14 10:05:00|||||||||112
1626257400000|2021-07-14 10:10:00|||||||||3
1626257700000|2021-07-14 10:15:00|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|50
1626258000000|2021-07-14 10:20:00|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1626258300000|2021-07-14 10:25:00|19.48|19.4|19.46|19.38|19.51|19.43|19.46|19.38|15
1626258600000|2021-07-14 10:30:00|19.45|19.37|19.4|19.32|19.46|19.38|19.4|19.32|42
1626258900000|2021-07-14 10:35:00|19.37|19.29|19.39|19.31|19.4|19.32|19.35|19.27|190
1626259200000|2021-07-14 10:40:00|19.4|19.32|19.44|19.36|19.45|19.37|19.39|19.31|21
1626259500000|2021-07-14 10:45:00|19.45|19.37|19.4|19.32|19.45|19.37|19.39|19.31|90
1626259800000|2021-07-14 10:50:00|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|126
1626260100000|2021-07-14 10:55:00|19.45|19.37|19.45|19.37|19.45|19.37|19.44|19.36|467
1626260400000|2021-07-14 11:00:00|19.46|19.38|19.39|19.31|19.46|19.38|19.39|19.31|107
1626260700000|2021-07-14 11:05:00|19.4|19.32|19.4|19.32|19.4|19.32|19.39|19.31|108
1626261000000|2021-07-14 11:10:00|19.42|19.34|19.42|19.34|19.45|19.37|19.4|19.32|3
1626261300000|2021-07-14 11:15:00|19.4|19.32|19.39|19.31|19.4|19.32|19.36|19.28|174
1626261600000|2021-07-14 11:20:00|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|23
1626261900000|2021-07-14 11:25:00|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|9
1626262200000|2021-07-14 11:30:00|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|10
1626262500000|2021-07-14 11:35:00|||||||||43
1626262800000|2021-07-14 11:40:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|25
1626263100000|2021-07-14 11:45:00|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|5
1626263400000|2021-07-14 11:50:00|19.41|19.33|19.35|19.27|19.45|19.37|19.35|19.27|393
1626263700000|2021-07-14 11:55:00|19.37|19.29|19.34|19.26|19.39|19.31|19.34|19.26|21
1626264000000|2021-07-14 12:00:00|19.36|19.28|19.31|19.23|19.36|19.28|19.31|19.23|83
1626264300000|2021-07-14 12:05:00|19.32|19.24|19.37|19.29|19.37|19.29|19.31|19.23|25
1626264600000|2021-07-14 12:10:00|19.39|19.31|19.37|19.29|19.39|19.31|19.34|19.26|10
1626264900000|2021-07-14 12:15:00|19.35|19.27|19.34|19.26|19.37|19.29|19.31|19.23|217
1626265200000|2021-07-14 12:20:00|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|337
1626265500000|2021-07-14 12:25:00|19.31|19.23|19.34|19.26|19.34|19.26|19.29|19.21|55
1626265800000|2021-07-14 12:30:00|19.36|19.28|19.24|19.16|19.36|19.28|19.23|19.15|475
1626266100000|2021-07-14 12:35:00|19.23|19.15|19.23|19.15|19.28|19.2|19.18|19.1|151
1626266400000|2021-07-14 12:40:00|19.21|19.13|19.18|19.1|19.21|19.13|19.13|19.05|281
1626266700000|2021-07-14 12:45:00|19.17|19.09|19.17|19.09|19.18|19.1|19.13|19.05|204
1626267000000|2021-07-14 12:50:00|19.18|19.1|19.19|19.11|19.23|19.15|19.18|19.1|153
1626267300000|2021-07-14 12:55:00|19.18|19.1|19.16|19.08|19.18|19.1|19.15|19.07|157
1626267600000|2021-07-14 13:00:00|19.15|19.07|19.16|19.08|19.18|19.1|19.13|19.05|384
1626267900000|2021-07-14 13:05:00|19.18|19.1|19.14|19.06|19.18|19.1|19.13|19.05|300
1626268200000|2021-07-14 13:10:00|19.13|19.05|19.13|19.05|19.14|19.06|19.13|19.05|44
1626268500000|2021-07-14 13:15:00|19.14|19.06|19.08|19|19.14|19.06|19.08|19|407
1626268800000|2021-07-14 13:20:00|19.03|18.95|19.03|18.95|19.04|18.96|19.03|18.95|1432
1626269100000|2021-07-14 13:25:00|18.99|18.91|19.04|18.96|19.04|18.96|18.98|18.9|270
1626269400000|2021-07-14 13:30:00|19.08|19|19.09|19.01|19.14|19.06|19.07|18.99|294
1626269700000|2021-07-14 13:35:00|19.06|18.98|19.08|19|19.09|19.01|19.04|18.96|392
1626270000000|2021-07-14 13:40:00|19.13|19.05|19.14|19.06|19.14|19.06|19.08|19|274
1626270300000|2021-07-14 13:45:00|19.13|19.05|19.2|19.12|19.25|19.17|19.13|19.05|281
1626270600000|2021-07-14 13:50:00|19.19|19.11|19.2|19.12|19.25|19.17|19.15|19.07|136
1626270900000|2021-07-14 13:55:00|19.22|19.14|19.3|19.22|19.3|19.22|19.2|19.12|295
1626271200000|2021-07-14 14:00:00|19.28|19.2|19.2|19.12|19.3|19.22|19.15|19.07|112
1626271500000|2021-07-14 14:05:00|19.23|19.15|19.15|19.07|19.23|19.15|19.15|19.07|127
1626271800000|2021-07-14 14:10:00|19.12|19.04|19.15|19.07|19.18|19.1|19.1|19.02|202
1626272100000|2021-07-14 14:15:00|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|299
1626272400000|2021-07-14 14:20:00|19.14|19.06|19.14|19.06|19.14|19.06|19.13|19.05|199
1626272700000|2021-07-14 14:25:00|19.18|19.1|19.25|19.17|19.25|19.17|19.14|19.06|283
1626273000000|2021-07-14 14:30:00|19.24|19.16|19.19|19.11|19.25|19.17|19.15|19.07|431
1626273300000|2021-07-14 14:35:00|19.2|19.12|19.27|19.19|19.29|19.21|19.19|19.11|301
1626273600000|2021-07-14 14:40:00|19.25|19.17|19.24|19.16|19.29|19.21|19.24|19.16|175
1626273900000|2021-07-14 14:45:00|19.22|19.14|19.16|19.08|19.24|19.16|19.13|19.05|374
1626274200000|2021-07-14 14:50:00|19.18|19.1|19.14|19.06|19.18|19.1|19.13|19.05|116
1626274500000|2021-07-14 14:55:00|19.11|19.03|19.11|19.03|19.14|19.06|19.09|19.01|179
1626274800000|2021-07-14 15:00:00|19.12|19.04|19.14|19.06|19.17|19.09|19.09|19.01|493
1626275100000|2021-07-14 15:05:00|19.15|19.07|19.21|19.13|19.23|19.15|19.14|19.06|461
1626275400000|2021-07-14 15:10:00|19.23|19.15|19.2|19.12|19.23|19.15|19.16|19.08|734
1626275700000|2021-07-14 15:15:00|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|523
1626276000000|2021-07-14 15:20:00|19.15|19.07|19.25|19.17|19.25|19.17|19.15|19.07|541
1626276300000|2021-07-14 15:25:00|19.27|19.19|19.4|19.32|19.45|19.37|19.25|19.17|1918
1626276600000|2021-07-14 15:30:00|19.41|19.33|19.45|19.37|19.5|19.42|19.4|19.32|350
1626276900000|2021-07-14 15:35:00|19.46|19.38|19.54|19.46|19.56|19.48|19.46|19.38|100
1626277200000|2021-07-14 15:40:00|19.56|19.48|19.5|19.42|19.63|19.55|19.47|19.39|237
1626277500000|2021-07-14 15:45:00|19.52|19.44|19.57|19.49|19.63|19.55|19.5|19.42|181
1626277800000|2021-07-14 15:50:00|19.58|19.5|19.6|19.52|19.63|19.55|19.55|19.47|1
1626278100000|2021-07-14 15:55:00|19.61|19.53|19.63|19.55|19.66|19.58|19.55|19.47|308
1626278400000|2021-07-14 16:00:00|19.64|19.56|19.44|19.36|19.64|19.56|19.37|19.29|123
1626278700000|2021-07-14 16:05:00|19.42|19.34|19.42|19.34|19.42|19.34|19.34|19.26|69
1626279000000|2021-07-14 16:10:00|19.46|19.38|19.42|19.34|19.46|19.38|19.37|19.29|74
1626279300000|2021-07-14 16:15:00|19.45|19.37|19.42|19.34|19.47|19.39|19.4|19.32|24
1626279600000|2021-07-14 16:20:00|19.45|19.37|19.42|19.34|19.45|19.37|19.42|19.34|0
1626279900000|2021-07-14 16:25:00|19.4|19.32|19.32|19.24|19.42|19.34|19.32|19.24|9
1626280200000|2021-07-14 16:30:00|19.34|19.26|19.32|19.24|19.35|19.27|19.29|19.21|16
1626280500000|2021-07-14 16:35:00|19.3|19.22|19.27|19.19|19.37|19.29|19.24|19.16|30
1626280800000|2021-07-14 16:40:00|19.26|19.18|19.16|19.08|19.32|19.24|19.16|19.08|61
1626281100000|2021-07-14 16:45:00|19.18|19.1|19.16|19.08|19.24|19.16|19.16|19.08|113
1626281400000|2021-07-14 16:50:00|19.18|19.1|19.13|19.05|19.18|19.1|19.1|19.02|94
1626281700000|2021-07-14 16:55:00|19.15|19.07|19.15|19.07|19.16|19.08|19.11|19.03|26
1626282000000|2021-07-14 17:00:00|19.16|19.08|19.11|19.03|19.16|19.08|19.08|19|15
1626282300000|2021-07-14 17:05:00|19.1|19.02|19.16|19.08|19.16|19.08|19.1|19.02|21
1626282600000|2021-07-14 17:10:00|19.18|19.1|19.21|19.13|19.24|19.16|19.16|19.08|63
1626282900000|2021-07-14 17:15:00|19.22|19.14|19.24|19.16|19.27|19.19|19.21|19.13|41
1626283200000|2021-07-14 17:20:00|19.26|19.18|19.21|19.13|19.26|19.18|19.2|19.12|27
1626283500000|2021-07-14 17:25:00|19.2|19.12|19.21|19.13|19.26|19.18|19.18|19.1|151
1626283800000|2021-07-14 17:30:00|19.22|19.14|19.11|19.03|19.22|19.14|19.1|19.02|80
1626284100000|2021-07-14 17:35:00|19.08|19|19.06|18.98|19.11|19.03|19.06|18.98|21
1626284400000|2021-07-14 17:40:00|19.01|18.93|19.06|18.98|19.08|19|19.01|18.93|48
1626284700000|2021-07-14 17:45:00|19.07|18.99|19.08|19|19.11|19.03|19.06|18.98|89
1626285000000|2021-07-14 17:50:00|19.09|19.01|19.06|18.98|19.14|19.06|19.06|18.98|4
1626285300000|2021-07-14 17:55:00|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1626285600000|2021-07-14 18:00:00|19.03|18.95|19.03|18.95|19.06|18.98|19.03|18.95|45
1626285900000|2021-07-14 18:05:00|19.06|18.98|19.06|18.98|19.06|18.98|19.01|18.93|4
1626286200000|2021-07-14 18:10:00|19.03|18.95|18.96|18.88|19.06|18.98|18.96|18.88|13
1626286500000|2021-07-14 18:15:00|18.98|18.9|18.96|18.88|18.98|18.9|18.93|18.85|3
1626286800000|2021-07-14 18:20:00|18.91|18.83|18.96|18.88|18.98|18.9|18.91|18.83|0
1626287100000|2021-07-14 18:25:00|19.01|18.93|18.96|18.88|19.01|18.93|18.96|18.88|0
1626287400000|2021-07-14 18:30:00|18.98|18.9|18.96|18.88|19.01|18.93|18.96|18.88|0
1626287700000|2021-07-14 18:35:00|18.94|18.86|18.99|18.91|18.99|18.91|18.94|18.86|5
1626288000000|2021-07-14 18:40:00|18.96|18.88|19.01|18.93|19.04|18.96|18.96|18.88|18
1626288300000|2021-07-14 18:45:00|19.04|18.96|19.01|18.93|19.04|18.96|18.99|18.91|21
1626288600000|2021-07-14 18:50:00|18.99|18.91|19.04|18.96|19.04|18.96|18.99|18.91|11
1626288900000|2021-07-14 18:55:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|9
1626289200000|2021-07-14 19:00:00|18.99|18.91|18.99|18.91|19.01|18.93|18.96|18.88|0
1626289500000|2021-07-14 19:05:00|18.96|18.88|18.86|18.78|18.99|18.91|18.81|18.73|42
1626289800000|2021-07-14 19:10:00|18.84|18.76|18.89|18.81|18.89|18.81|18.84|18.76|19
1626290100000|2021-07-14 19:15:00|18.91|18.83|18.94|18.86|19.02|18.94|18.91|18.83|13
1626290400000|2021-07-14 19:20:00|18.96|18.88|18.97|18.89|19.01|18.93|18.93|18.85|2
1626290700000|2021-07-14 19:25:00|18.96|18.88|19.01|18.93|19.06|18.98|18.91|18.83|3
1626291000000|2021-07-14 19:30:00|19.04|18.96|18.98|18.9|19.09|19.01|18.98|18.9|6
1626291300000|2021-07-14 19:35:00|18.96|18.88|18.99|18.91|18.99|18.91|18.91|18.83|11
1626291600000|2021-07-14 19:40:00|19.01|18.93|19.04|18.96|19.04|18.96|18.96|18.88|1
1626291900000|2021-07-14 19:45:00|19.01|18.93|18.96|18.88|19.01|18.93|18.96|18.88|0
1626292200000|2021-07-14 19:50:00|18.97|18.89|19.03|18.95|19.06|18.98|18.96|18.88|50
1626292500000|2021-07-14 19:55:00|19.04|18.96|19.01|18.93|19.06|18.98|18.99|18.91|7
1626308100000|2021-07-15 00:15:00|19.16|19.08|19.32|19.02|19.32|19.08|19.16|18.97|1
1626308400000|2021-07-15 00:20:00|19.3|19|19.27|18.97|19.3|19.02|19.25|18.97|0
1626309000000|2021-07-15 00:30:00|19.26|19.01|19.3|19.05|19.3|19.05|19.26|19.01|0
1626309300000|2021-07-15 00:35:00|19.26|19.01|19.26|19.01|19.3|19.09|19.17|19.01|0
1626309600000|2021-07-15 00:40:00|19.28|19.03|19.3|19.05|19.3|19.05|19.26|19.01|0
1626309900000|2021-07-15 00:45:00|19.22|19.14|19.22|19.14|19.3|19.16|19.22|19.05|0
1626310200000|2021-07-15 00:50:00|19.27|19.19|19.39|19.09|19.39|19.19|19.27|19.09|1
1626310500000|2021-07-15 00:55:00|19.38|19.08|19.38|19.08|19.38|19.08|19.34|19.04|0
1626310800000|2021-07-15 01:00:00|19.36|19.11|19.38|19.08|19.39|19.11|19.36|19.08|0
1626311100000|2021-07-15 01:05:00|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|0
1626311400000|2021-07-15 01:10:00|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|0
1626311700000|2021-07-15 01:15:00|19.39|19.09|19.36|19.06|19.39|19.09|19.36|19.06|0
1626312000000|2021-07-15 01:20:00|19.33|19.08|19.36|19.06|19.36|19.08|19.33|19.06|0
1626312300000|2021-07-15 01:25:00|19.38|19.08|19.38|19.08|19.41|19.11|19.38|19.08|0
1626312600000|2021-07-15 01:30:00|19.33|19.06|19.33|19.08|19.38|19.08|19.31|19.06|0
1626312900000|2021-07-15 01:35:00|19.31|19.06|19.33|19.08|19.33|19.08|19.31|19.06|0
1626313200000|2021-07-15 01:40:00|19.31|19.06|19.31|19.06|19.33|19.08|19.31|19.06|0
1626313500000|2021-07-15 01:45:00|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1626313800000|2021-07-15 01:50:00|19.36|19.11|19.33|19.08|19.36|19.11|19.33|19.08|0
1626314400000|2021-07-15 02:00:00|19.36|19.11|19.33|19.08|19.36|19.11|19.33|19.06|0
1626314700000|2021-07-15 02:05:00|19.36|19.06|19.33|19.08|19.36|19.09|19.33|19.06|0
1626315000000|2021-07-15 02:10:00|19.34|19.09|19.33|19.08|19.36|19.09|19.33|19.06|0
1626315900000|2021-07-15 02:25:00|19.31|19.06|19.31|19.06|19.33|19.08|19.31|19.06|0
1626316200000|2021-07-15 02:30:00|19.33|19.08|19.31|19.06|19.33|19.08|19.31|19.06|0
1626316800000|2021-07-15 02:40:00|19.33|19.08|19.33|19.08|19.36|19.11|19.31|19.06|0
1626317100000|2021-07-15 02:45:00|19.34|19.09|19.33|19.08|19.34|19.09|19.31|19.06|0
1626317400000|2021-07-15 02:50:00|19.34|19.09|19.33|19.08|19.34|19.09|19.33|19.08|0
1626317700000|2021-07-15 02:55:00|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1626318000000|2021-07-15 03:00:00|19.33|19.08|19.31|19.06|19.33|19.08|19.31|19.06|0
1626318300000|2021-07-15 03:05:00|19.33|19.08|19.31|19.06|19.33|19.08|19.31|19.06|0
1626319200000|2021-07-15 03:20:00|19.23|19.15|19.34|19.09|19.34|19.15|19.23|19.06|0
1626319500000|2021-07-15 03:25:00|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1626319800000|2021-07-15 03:30:00|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1626320100000|2021-07-15 03:35:00|19.22|19.14|19.22|19.14|19.31|19.14|19.22|19.06|0
1626320400000|2021-07-15 03:40:00|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1626320700000|2021-07-15 03:45:00|19.23|19.15|19.31|19.06|19.31|19.15|19.22|19.06|0
1626321300000|2021-07-15 03:55:00|19.23|19.15|19.31|19.06|19.31|19.15|19.23|19.06|0
1626321600000|2021-07-15 04:00:00|19.23|19.15|19.31|19.06|19.31|19.15|19.23|19.06|0
1626321900000|2021-07-15 04:05:00|19.23|19.15|19.31|19.06|19.31|19.15|19.23|19.06|0
1626322200000|2021-07-15 04:10:00|19.23|19.15|19.31|19.06|19.31|19.15|19.23|19.06|0
1626324000000|2021-07-15 04:40:00|19.23|19.15|19.31|19.06|19.31|19.15|19.23|19.06|0
1626324600000|2021-07-15 04:50:00|19.23|19.15|19.34|19.09|19.36|19.15|19.23|19.06|0
1626325200000|2021-07-15 05:00:00|19.32|19.07|19.32|19.07|19.34|19.09|19.32|19.07|0
1626325500000|2021-07-15 05:05:00|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1626326100000|2021-07-15 05:15:00|19.32|19.07|19.34|19.09|19.34|19.09|19.32|19.07|0
1626326400000|2021-07-15 05:20:00|19.33|19.08|19.31|19.06|19.34|19.09|19.31|19.06|0
1626327000000|2021-07-15 05:30:00|19.33|19.08|19.34|19.09|19.34|19.09|19.33|19.08|0
1626327300000|2021-07-15 05:35:00|19.33|19.08|19.33|19.08|19.34|19.09|19.33|19.08|0
1626327600000|2021-07-15 05:40:00|19.34|19.09|19.34|19.09|19.34|19.09|19.33|19.08|0
1626328200000|2021-07-15 05:50:00|19.36|19.11|19.36|19.11|19.36|19.11|19.36|19.11|0
1626328500000|2021-07-15 05:55:00|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1626328800000|2021-07-15 06:00:00|19.29|19.21|19.2|19.12|19.29|19.21|19.2|19.12|17
1626329400000|2021-07-15 06:10:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1626329700000|2021-07-15 06:15:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1626330000000|2021-07-15 06:20:00|19.26|19.18|19.29|19.21|19.29|19.21|19.26|19.18|17
1626330300000|2021-07-15 06:25:00|19.28|19.2|19.28|19.2|19.29|19.21|19.26|19.18|48
1626330600000|2021-07-15 06:30:00|19.29|19.21|19.31|19.23|19.33|19.25|19.26|19.18|0
1626330900000|2021-07-15 06:35:00|19.33|19.25|19.36|19.28|19.38|19.3|19.31|19.23|4
1626331200000|2021-07-15 06:40:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1626331500000|2021-07-15 06:45:00|||||||||2
1626331800000|2021-07-15 06:50:00|19.33|19.25|19.33|19.25|19.33|19.25|19.31|19.23|0
1626332100000|2021-07-15 06:55:00|19.38|19.3|19.3|19.22|19.38|19.3|19.3|19.22|3
1626332400000|2021-07-15 07:00:00|19.28|19.2|19.4|19.32|19.47|19.39|19.28|19.2|565
1626332700000|2021-07-15 07:05:00|19.44|19.36|19.5|19.42|19.5|19.42|19.4|19.32|357
1626333000000|2021-07-15 07:10:00|19.45|19.37|19.41|19.33|19.5|19.42|19.41|19.33|254
1626333300000|2021-07-15 07:15:00|19.44|19.36|19.5|19.42|19.5|19.42|19.42|19.34|949
1626333600000|2021-07-15 07:20:00|19.47|19.39|19.61|19.53|19.66|19.58|19.47|19.39|823
1626333900000|2021-07-15 07:25:00|19.62|19.54|19.62|19.54|19.67|19.59|19.59|19.51|873
1626334200000|2021-07-15 07:30:00|19.67|19.59|19.63|19.55|19.75|19.67|19.63|19.55|923
1626334500000|2021-07-15 07:35:00|19.62|19.54|19.52|19.44|19.62|19.54|19.51|19.43|231
1626334800000|2021-07-15 07:40:00|19.51|19.43|19.48|19.4|19.57|19.49|19.46|19.38|15
1626335100000|2021-07-15 07:45:00|19.5|19.42|19.51|19.43|19.56|19.48|19.48|19.4|150
1626335400000|2021-07-15 07:50:00|19.5|19.42|19.57|19.49|19.62|19.54|19.5|19.42|145
1626335700000|2021-07-15 07:55:00|19.62|19.54|19.62|19.54|19.67|19.59|19.62|19.54|109
1626336000000|2021-07-15 08:00:00|19.64|19.56|19.53|19.45|19.77|19.69|19.53|19.45|399
1626336300000|2021-07-15 08:05:00|19.55|19.47|19.51|19.43|19.59|19.51|19.5|19.42|158
1626336600000|2021-07-15 08:10:00|19.53|19.45|19.5|19.42|19.53|19.45|19.4|19.32|58
1626336900000|2021-07-15 08:15:00|19.45|19.37|19.48|19.4|19.55|19.47|19.45|19.37|74
1626337200000|2021-07-15 08:20:00|19.5|19.42|19.4|19.32|19.5|19.42|19.39|19.31|173
1626337500000|2021-07-15 08:25:00|19.39|19.31|19.35|19.27|19.4|19.32|19.35|19.27|225
1626337800000|2021-07-15 08:30:00|19.4|19.32|19.4|19.32|19.42|19.34|19.39|19.31|181
1626338100000|2021-07-15 08:35:00|19.39|19.31|19.45|19.37|19.45|19.37|19.39|19.31|198
1626338400000|2021-07-15 08:40:00|19.44|19.36|19.42|19.34|19.45|19.37|19.39|19.31|36
1626338700000|2021-07-15 08:45:00|19.44|19.36|19.45|19.37|19.47|19.39|19.42|19.34|48
1626339000000|2021-07-15 08:50:00|19.47|19.39|19.48|19.4|19.5|19.42|19.45|19.37|131
1626339300000|2021-07-15 08:55:00|19.46|19.38|19.45|19.37|19.46|19.38|19.42|19.34|51
1626339600000|2021-07-15 09:00:00|19.46|19.38|19.5|19.42|19.5|19.42|19.45|19.37|21
1626339900000|2021-07-15 09:05:00|19.51|19.43|19.56|19.48|19.56|19.48|19.5|19.42|147
1626340200000|2021-07-15 09:10:00|19.61|19.53|19.58|19.5|19.61|19.53|19.56|19.48|29
1626340500000|2021-07-15 09:15:00|19.61|19.53|19.66|19.58|19.67|19.59|19.61|19.53|176
1626340800000|2021-07-15 09:20:00|19.64|19.56|19.72|19.64|19.73|19.65|19.62|19.54|225
1626341100000|2021-07-15 09:25:00|19.71|19.63|19.67|19.59|19.73|19.65|19.67|19.59|241
1626341400000|2021-07-15 09:30:00|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|264
1626341700000|2021-07-15 09:35:00|19.67|19.59|19.67|19.59|19.67|19.59|19.66|19.58|175
1626342000000|2021-07-15 09:40:00|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|235
1626342300000|2021-07-15 09:45:00|19.72|19.64|19.62|19.54|19.72|19.64|19.62|19.54|252
1626342600000|2021-07-15 09:50:00|19.65|19.57|19.62|19.54|19.68|19.6|19.62|19.54|100
1626342900000|2021-07-15 09:55:00|19.67|19.59|19.62|19.54|19.67|19.59|19.61|19.53|70
1626343200000|2021-07-15 10:00:00|19.61|19.53|19.62|19.54|19.64|19.56|19.59|19.51|61
1626343500000|2021-07-15 10:05:00|19.64|19.56|19.68|19.6|19.68|19.6|19.62|19.54|139
1626343800000|2021-07-15 10:10:00|19.67|19.59|19.83|19.75|19.83|19.75|19.67|19.59|172
1626344100000|2021-07-15 10:15:00|19.84|19.76|19.81|19.73|19.95|19.87|19.81|19.73|744
1626344400000|2021-07-15 10:20:00|19.83|19.75|19.78|19.7|19.89|19.81|19.78|19.7|418
1626344700000|2021-07-15 10:25:00|19.79|19.71|19.85|19.77|19.87|19.79|19.76|19.68|183
1626345000000|2021-07-15 10:30:00|19.89|19.81|20.01|19.93|20.01|19.93|19.85|19.77|433
1626345300000|2021-07-15 10:35:00|20|19.92|19.79|19.71|20|19.92|19.79|19.71|515
1626345600000|2021-07-15 10:40:00|19.8|19.72|19.74|19.66|19.85|19.77|19.74|19.66|81
1626345900000|2021-07-15 10:45:00|19.69|19.61|19.71|19.63|19.74|19.66|19.68|19.6|108
1626346200000|2021-07-15 10:50:00|19.73|19.65|19.76|19.68|19.79|19.71|19.68|19.6|46
1626346500000|2021-07-15 10:55:00|19.77|19.69|19.79|19.71|19.81|19.73|19.74|19.66|81
1626346800000|2021-07-15 11:00:00|19.81|19.73|19.83|19.75|19.83|19.75|19.74|19.66|59
1626347100000|2021-07-15 11:05:00|19.8|19.72|19.81|19.73|19.86|19.78|19.8|19.72|94
1626347400000|2021-07-15 11:10:00|19.83|19.75|19.81|19.73|19.86|19.78|19.8|19.72|76
1626347700000|2021-07-15 11:15:00|19.83|19.75|19.87|19.79|19.89|19.81|19.81|19.73|195
1626348000000|2021-07-15 11:20:00|19.92|19.84|20.02|19.94|20.02|19.94|19.87|19.79|235
1626348300000|2021-07-15 11:25:00|20|19.92|19.97|19.89|20.05|19.97|19.96|19.88|326
1626348600000|2021-07-15 11:30:00|19.99|19.91|19.91|19.83|20.01|19.93|19.91|19.83|153
1626348900000|2021-07-15 11:35:00|19.93|19.85|19.91|19.83|19.96|19.88|19.83|19.75|97
1626349200000|2021-07-15 11:40:00|19.92|19.84|19.8|19.72|19.92|19.84|19.8|19.72|37
1626349500000|2021-07-15 11:45:00|19.79|19.71|19.74|19.66|19.8|19.72|19.74|19.66|273
1626349800000|2021-07-15 11:50:00|19.72|19.64|19.74|19.66|19.74|19.66|19.69|19.61|78
1626350100000|2021-07-15 11:55:00|19.75|19.67|19.79|19.71|19.79|19.71|19.74|19.66|159
1626350400000|2021-07-15 12:00:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|173
1626350700000|2021-07-15 12:05:00|19.79|19.71|19.85|19.77|19.85|19.77|19.79|19.71|131
1626351000000|2021-07-15 12:10:00|19.86|19.78|19.82|19.74|19.88|19.8|19.79|19.71|290
1626351300000|2021-07-15 12:15:00|19.8|19.72|19.79|19.71|19.85|19.77|19.74|19.66|70
1626351600000|2021-07-15 12:20:00|19.8|19.72|19.69|19.61|19.8|19.72|19.69|19.61|208
1626351900000|2021-07-15 12:25:00|19.72|19.64|19.72|19.64|19.72|19.64|19.69|19.61|33
1626352200000|2021-07-15 12:30:00|19.71|19.63|19.64|19.56|19.74|19.66|19.64|19.56|104
1626352500000|2021-07-15 12:35:00|19.69|19.61|19.69|19.61|19.69|19.61|19.64|19.56|44
1626352800000|2021-07-15 12:40:00|19.67|19.59|19.67|19.59|19.67|19.59|19.59|19.51|31
1626353100000|2021-07-15 12:45:00|19.69|19.61|19.72|19.64|19.74|19.66|19.69|19.61|249
1626353400000|2021-07-15 12:50:00|19.7|19.62|19.75|19.67|19.78|19.7|19.7|19.62|65
1626353700000|2021-07-15 12:55:00|19.76|19.68|19.86|19.78|19.86|19.78|19.75|19.67|60
1626354000000|2021-07-15 13:00:00|19.84|19.76|19.87|19.79|19.91|19.83|19.84|19.76|161
1626354300000|2021-07-15 13:05:00|19.86|19.78|19.86|19.78|19.87|19.79|19.82|19.74|134
1626354600000|2021-07-15 13:10:00|19.84|19.76|19.86|19.78|19.86|19.78|19.81|19.73|220
1626354900000|2021-07-15 13:15:00|19.87|19.79|19.87|19.79|19.91|19.83|19.86|19.78|345
1626355200000|2021-07-15 13:20:00|19.88|19.8|19.88|19.8|19.92|19.84|19.87|19.79|63
1626355500000|2021-07-15 13:25:00|19.87|19.79|19.88|19.8|19.9|19.82|19.87|19.79|317
1626355800000|2021-07-15 13:30:00|19.87|19.79|19.88|19.8|19.91|19.83|19.72|19.64|860
1626356100000|2021-07-15 13:35:00|19.89|19.81|19.88|19.8|19.93|19.85|19.77|19.69|334
1626356400000|2021-07-15 13:40:00|19.89|19.81|19.89|19.81|19.95|19.87|19.79|19.71|682
1626356700000|2021-07-15 13:45:00|19.9|19.82|19.67|19.59|19.9|19.82|19.67|19.59|236
1626357000000|2021-07-15 13:50:00|19.64|19.56|19.78|19.7|19.78|19.7|19.64|19.56|110
1626357300000|2021-07-15 13:55:00|19.76|19.68|19.56|19.48|19.76|19.68|19.51|19.43|352
1626357600000|2021-07-15 14:00:00|19.54|19.46|19.51|19.43|19.57|19.49|19.51|19.43|209
1626357900000|2021-07-15 14:05:00|19.53|19.45|19.61|19.53|19.62|19.54|19.53|19.45|412
1626358200000|2021-07-15 14:10:00|19.56|19.48|19.6|19.52|19.65|19.57|19.56|19.48|336
1626358500000|2021-07-15 14:15:00|19.65|19.57|19.72|19.64|19.76|19.68|19.6|19.52|295
1626358800000|2021-07-15 14:20:00|19.74|19.66|19.69|19.61|19.77|19.69|19.66|19.58|439
1626359100000|2021-07-15 14:25:00|19.71|19.63|19.73|19.65|19.77|19.69|19.69|19.61|148
1626359400000|2021-07-15 14:30:00|19.72|19.64|19.71|19.63|19.72|19.64|19.66|19.58|475
1626359700000|2021-07-15 14:35:00|19.69|19.61|19.65|19.57|19.71|19.63|19.65|19.57|612
1626360000000|2021-07-15 14:40:00|19.66|19.58|19.72|19.64|19.74|19.66|19.65|19.57|377
1626360300000|2021-07-15 14:45:00|19.74|19.66|19.73|19.65|19.77|19.69|19.71|19.63|349
1626360600000|2021-07-15 14:50:00|19.77|19.69|19.73|19.65|19.78|19.7|19.64|19.56|565
1626360900000|2021-07-15 14:55:00|19.74|19.66|19.73|19.65|19.74|19.66|19.68|19.6|541
1626361200000|2021-07-15 15:00:00|19.74|19.66|19.85|19.77|19.85|19.77|19.69|19.61|1476
1626361500000|2021-07-15 15:05:00|19.8|19.72|19.79|19.71|19.85|19.77|19.79|19.71|538
1626361800000|2021-07-15 15:10:00|19.8|19.72|19.74|19.66|19.85|19.77|19.74|19.66|1266
1626362100000|2021-07-15 15:15:00|19.79|19.71|19.8|19.72|19.8|19.72|19.74|19.66|1414
1626362400000|2021-07-15 15:20:00|19.79|19.71|19.69|19.61|19.8|19.72|19.64|19.56|1094
1626362700000|2021-07-15 15:25:00|19.64|19.56|19.64|19.56|19.7|19.62|19.64|19.56|1455
1626363000000|2021-07-15 15:30:00|19.65|19.57|19.6|19.52|19.65|19.57|19.6|19.52|185
1626363300000|2021-07-15 15:35:00|19.59|19.51|19.59|19.51|19.64|19.56|19.54|19.46|56
1626363600000|2021-07-15 15:40:00|19.57|19.49|19.59|19.51|19.62|19.54|19.57|19.49|67
1626363900000|2021-07-15 15:45:00|||||||||67
1626364200000|2021-07-15 15:50:00|||||||||5
1626364500000|2021-07-15 15:55:00|19.62|19.54|19.65|19.57|19.65|19.57|19.59|19.51|228
1626364800000|2021-07-15 16:00:00|19.67|19.59|19.7|19.62|19.76|19.68|19.65|19.57|234
1626365100000|2021-07-15 16:05:00|19.72|19.64|19.86|19.78|19.88|19.8|19.7|19.62|68
1626365400000|2021-07-15 16:10:00|19.85|19.77|19.75|19.67|19.88|19.8|19.75|19.67|72
1626365700000|2021-07-15 16:15:00|19.77|19.69|19.74|19.66|19.85|19.77|19.7|19.62|13
1626366000000|2021-07-15 16:20:00|19.75|19.67|19.72|19.64|19.79|19.71|19.69|19.61|27
1626366300000|2021-07-15 16:25:00|19.69|19.61|19.67|19.59|19.69|19.61|19.64|19.56|39
1626366600000|2021-07-15 16:30:00|19.69|19.61|19.7|19.62|19.7|19.62|19.64|19.56|2
1626366900000|2021-07-15 16:35:00|19.72|19.64|19.59|19.51|19.72|19.64|19.59|19.51|41
1626367200000|2021-07-15 16:40:00|19.62|19.54|19.54|19.46|19.62|19.54|19.54|19.46|23
1626367500000|2021-07-15 16:45:00|19.52|19.44|19.52|19.44|19.55|19.47|19.49|19.41|82
1626367800000|2021-07-15 16:50:00|19.5|19.42|19.52|19.44|19.53|19.45|19.5|19.42|12
1626368100000|2021-07-15 16:55:00|19.5|19.42|19.57|19.49|19.57|19.49|19.5|19.42|4
1626368400000|2021-07-15 17:00:00|19.6|19.52|19.66|19.58|19.68|19.6|19.58|19.5|40
1626368700000|2021-07-15 17:05:00|19.68|19.6|19.65|19.57|19.68|19.6|19.65|19.57|2
1626369000000|2021-07-15 17:10:00|19.68|19.6|19.8|19.72|19.8|19.72|19.65|19.57|21
1626369300000|2021-07-15 17:15:00|19.82|19.74|19.75|19.67|19.82|19.74|19.59|19.51|59
1626369600000|2021-07-15 17:20:00|19.74|19.66|19.65|19.57|19.74|19.66|19.59|19.51|44
1626369900000|2021-07-15 17:25:00|19.64|19.56|19.67|19.59|19.67|19.59|19.59|19.51|30
1626370200000|2021-07-15 17:30:00|19.69|19.61|19.77|19.69|19.79|19.71|19.67|19.59|30
1626370500000|2021-07-15 17:35:00|19.79|19.71|19.85|19.77|19.9|19.82|19.79|19.71|34
1626370800000|2021-07-15 17:40:00|19.84|19.76|19.93|19.85|19.95|19.87|19.77|19.69|6
1626371100000|2021-07-15 17:45:00|19.95|19.87|19.95|19.87|19.96|19.88|19.86|19.78|68
1626371400000|2021-07-15 17:50:00|19.97|19.89|20.02|19.94|20.02|19.94|19.86|19.78|20
1626371700000|2021-07-15 17:55:00|20.03|19.95|20.01|19.93|20.05|19.97|19.96|19.88|30
1626372000000|2021-07-15 18:00:00|20.03|19.95|19.88|19.8|20.03|19.95|19.85|19.77|48
1626372300000|2021-07-15 18:05:00|19.86|19.78|19.83|19.75|19.88|19.8|19.81|19.73|14
1626372600000|2021-07-15 18:10:00|19.85|19.77|19.94|19.86|19.99|19.91|19.85|19.77|40
1626372900000|2021-07-15 18:15:00|19.96|19.88|19.88|19.8|19.96|19.88|19.88|19.8|46
1626373200000|2021-07-15 18:20:00|19.86|19.78|19.86|19.78|19.86|19.78|19.83|19.75|16
1626373500000|2021-07-15 18:25:00|19.84|19.76|19.8|19.72|19.86|19.78|19.8|19.72|16
1626373800000|2021-07-15 18:30:00|19.82|19.74|19.85|19.77|19.85|19.77|19.81|19.73|6
1626374100000|2021-07-15 18:35:00|19.86|19.78|19.94|19.86|19.96|19.88|19.86|19.78|16
1626374400000|2021-07-15 18:40:00|19.96|19.88|19.91|19.83|19.99|19.91|19.89|19.81|20
1626374700000|2021-07-15 18:45:00|19.93|19.85|19.83|19.75|19.99|19.91|19.81|19.73|18
1626375000000|2021-07-15 18:50:00|19.81|19.73|19.81|19.73|19.83|19.75|19.81|19.73|10
1626375300000|2021-07-15 18:55:00|19.76|19.68|19.76|19.68|19.78|19.7|19.76|19.68|4
1626375600000|2021-07-15 19:00:00|19.73|19.65|19.73|19.65|19.73|19.65|19.71|19.63|4
1626375900000|2021-07-15 19:05:00|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1626376200000|2021-07-15 19:10:00|19.75|19.67|19.76|19.68|19.76|19.68|19.73|19.65|5
1626376500000|2021-07-15 19:15:00|19.73|19.65|19.7|19.62|19.76|19.68|19.7|19.62|20
1626376800000|2021-07-15 19:20:00|19.66|19.58|19.66|19.58|19.68|19.6|19.61|19.53|5
1626377100000|2021-07-15 19:25:00|19.65|19.57|19.63|19.55|19.65|19.57|19.61|19.53|0
1626377400000|2021-07-15 19:30:00|19.61|19.53|19.58|19.5|19.63|19.55|19.53|19.45|3
1626377700000|2021-07-15 19:35:00|19.55|19.47|19.63|19.55|19.63|19.55|19.53|19.45|1
1626378000000|2021-07-15 19:40:00|19.6|19.52|19.63|19.55|19.68|19.6|19.6|19.52|0
1626378300000|2021-07-15 19:45:00|19.6|19.52|19.65|19.57|19.65|19.57|19.55|19.47|4
1626378600000|2021-07-15 19:50:00|19.68|19.6|19.55|19.47|19.68|19.6|19.53|19.45|2
1626378900000|2021-07-15 19:55:00|19.57|19.49|19.68|19.43|19.7|19.52|19.57|19.34|20
1626394500000|2021-07-16 00:15:00|19.79|19.49|19.78|19.53|19.81|19.62|19.68|19.49|0
1626394800000|2021-07-16 00:20:00|19.8|19.55|19.71|19.41|19.84|19.64|19.71|19.41|0
1626395100000|2021-07-16 00:25:00|19.74|19.44|19.76|19.46|19.79|19.49|19.74|19.44|0
1626395400000|2021-07-16 00:30:00|19.78|19.48|19.76|19.46|19.79|19.49|19.76|19.46|0
1626395700000|2021-07-16 00:35:00|19.79|19.49|19.76|19.46|19.79|19.49|19.76|19.46|0
1626396000000|2021-07-16 00:40:00|19.79|19.49|19.87|19.57|19.87|19.57|19.79|19.49|0
1626396300000|2021-07-16 00:45:00|19.84|19.54|19.84|19.54|19.89|19.59|19.84|19.54|0
1626396900000|2021-07-16 00:55:00|19.87|19.57|19.89|19.59|19.89|19.59|19.84|19.54|0
1626397200000|2021-07-16 01:00:00|19.92|19.62|19.95|19.65|19.95|19.65|19.92|19.62|0
1626397500000|2021-07-16 01:05:00|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|0
1626397800000|2021-07-16 01:10:00|19.9|19.6|19.93|19.63|19.93|19.63|19.9|19.6|0
1626398100000|2021-07-16 01:15:00|19.9|19.6|19.85|19.6|19.93|19.63|19.85|19.6|0
1626398400000|2021-07-16 01:20:00|19.93|19.63|19.87|19.57|19.93|19.63|19.85|19.57|0
1626398700000|2021-07-16 01:25:00|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|0
1626399000000|2021-07-16 01:30:00|19.84|19.54|19.82|19.52|19.84|19.54|19.81|19.51|0
1626399300000|2021-07-16 01:35:00|19.87|19.57|19.87|19.57|19.87|19.57|19.82|19.52|0
1626400200000|2021-07-16 01:50:00|19.89|19.59|19.92|19.62|19.92|19.62|19.89|19.59|0
1626400500000|2021-07-16 01:55:00|19.87|19.57|19.92|19.62|19.92|19.62|19.87|19.57|0
1626400800000|2021-07-16 02:00:00|19.9|19.6|19.87|19.57|19.9|19.6|19.87|19.57|0
1626401400000|2021-07-16 02:10:00|19.92|19.62|19.87|19.57|19.92|19.62|19.87|19.57|0
1626401700000|2021-07-16 02:15:00|||||||||1
1626402300000|2021-07-16 02:25:00|19.89|19.59|19.87|19.57|19.9|19.6|19.87|19.57|0
1626402900000|2021-07-16 02:35:00|19.88|19.58|19.87|19.57|19.88|19.61|19.85|19.57|0
1626404100000|2021-07-16 02:55:00|19.86|19.56|19.86|19.56|19.86|19.56|19.84|19.54|0
1626404400000|2021-07-16 03:00:00|19.84|19.54|19.83|19.53|19.84|19.54|19.81|19.51|0
1626404700000|2021-07-16 03:05:00|19.81|19.51|19.81|19.51|19.81|19.51|19.79|19.49|0
1626405000000|2021-07-16 03:10:00|19.79|19.49|19.79|19.49|19.81|19.51|19.78|19.48|0
1626405300000|2021-07-16 03:15:00|19.81|19.51|19.79|19.49|19.81|19.51|19.79|19.49|0
1626405600000|2021-07-16 03:20:00|19.81|19.51|19.79|19.49|19.81|19.51|19.79|19.49|0
1626405900000|2021-07-16 03:25:00|19.78|19.48|19.78|19.48|19.78|19.48|19.74|19.44|0
1626406200000|2021-07-16 03:30:00|19.74|19.44|19.71|19.41|19.74|19.44|19.69|19.39|0
1626406500000|2021-07-16 03:35:00|19.73|19.43|19.69|19.39|19.73|19.43|19.69|19.39|0
1626406800000|2021-07-16 03:40:00|19.71|19.41|19.73|19.43|19.74|19.44|19.69|19.39|0
1626407100000|2021-07-16 03:45:00|19.71|19.41|19.71|19.41|19.71|19.41|19.69|19.39|0
1626407400000|2021-07-16 03:50:00|19.74|19.44|19.76|19.46|19.76|19.46|19.74|19.44|0
1626407700000|2021-07-16 03:55:00|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|0
1626408000000|2021-07-16 04:00:00|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|0
1626408300000|2021-07-16 04:05:00|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|0
1626409800000|2021-07-16 04:30:00|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|0
1626410100000|2021-07-16 04:35:00|19.69|19.39|19.71|19.41|19.71|19.41|19.69|19.39|0
1626410700000|2021-07-16 04:45:00|19.69|19.39|19.69|19.39|19.71|19.41|19.67|19.37|0
1626411000000|2021-07-16 04:50:00|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|0
1626411300000|2021-07-16 04:55:00|19.69|19.39|19.69|19.39|19.71|19.41|19.69|19.39|0
1626411600000|2021-07-16 05:00:00|19.64|19.41|19.67|19.37|19.69|19.41|19.64|19.37|0
1626411900000|2021-07-16 05:05:00|19.64|19.39|19.64|19.39|19.71|19.41|19.64|19.37|0
1626412200000|2021-07-16 05:10:00|19.69|19.44|19.64|19.39|19.71|19.44|19.64|19.37|0
1626412800000|2021-07-16 05:20:00|19.67|19.42|19.65|19.4|19.69|19.44|19.64|19.39|0
1626413100000|2021-07-16 05:25:00|19.69|19.44|19.65|19.4|19.69|19.44|19.65|19.4|0
1626413400000|2021-07-16 05:30:00|19.64|19.39|19.64|19.39|19.65|19.4|19.64|19.39|0
1626413700000|2021-07-16 05:35:00|19.65|19.4|19.65|19.4|19.65|19.4|19.62|19.37|0
1626414000000|2021-07-16 05:40:00|19.62|19.37|19.62|19.37|19.65|19.4|19.62|19.37|0
1626414300000|2021-07-16 05:45:00|19.67|19.42|19.67|19.42|19.7|19.42|19.65|19.4|0
1626414600000|2021-07-16 05:50:00|19.7|19.4|19.67|19.42|19.7|19.42|19.67|19.4|0
1626414900000|2021-07-16 05:55:00|19.65|19.4|19.69|19.44|19.69|19.52|19.58|19.4|1
1626415200000|2021-07-16 06:00:00|19.7|19.45|19.64|19.56|19.72|19.56|19.63|19.42|27
1626415500000|2021-07-16 06:05:00|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|0
1626415800000|2021-07-16 06:10:00|19.66|19.58|19.58|19.5|19.66|19.58|19.58|19.5|11
1626416100000|2021-07-16 06:15:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1626416400000|2021-07-16 06:20:00|19.55|19.47|19.55|19.47|19.56|19.48|19.55|19.47|39
1626416700000|2021-07-16 06:25:00|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1626417000000|2021-07-16 06:30:00|19.5|19.42|19.49|19.41|19.51|19.43|19.48|19.4|0
1626417600000|2021-07-16 06:40:00|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|0
1626417900000|2021-07-16 06:45:00|19.49|19.41|19.49|19.41|19.49|19.41|19.48|19.4|1
1626418200000|2021-07-16 06:50:00|19.48|19.4|19.44|19.36|19.49|19.41|19.43|19.35|15
1626418500000|2021-07-16 06:55:00|19.43|19.35|19.43|19.35|19.46|19.38|19.4|19.32|21
1626418800000|2021-07-16 07:00:00|19.41|19.33|19.57|19.49|19.57|19.49|19.3|19.22|561
1626419100000|2021-07-16 07:05:00|19.59|19.51|19.52|19.44|19.68|19.6|19.43|19.35|606
1626419400000|2021-07-16 07:10:00|19.51|19.43|19.38|19.3|19.52|19.44|19.35|19.27|280
1626419700000|2021-07-16 07:15:00|19.37|19.29|19.45|19.37|19.48|19.4|19.35|19.27|288
1626420000000|2021-07-16 07:20:00|19.42|19.34|19.4|19.32|19.45|19.37|19.34|19.26|185
1626420300000|2021-07-16 07:25:00|19.37|19.29|19.45|19.37|19.46|19.38|19.35|19.27|216
1626420600000|2021-07-16 07:30:00|19.46|19.38|19.4|19.32|19.46|19.38|19.4|19.32|259
1626420900000|2021-07-16 07:35:00|19.42|19.34|19.45|19.37|19.47|19.39|19.4|19.32|103
1626421200000|2021-07-16 07:40:00|19.44|19.36|19.5|19.42|19.5|19.42|19.4|19.32|379
1626421500000|2021-07-16 07:45:00|19.52|19.44|19.55|19.47|19.61|19.53|19.5|19.42|227
1626421800000|2021-07-16 07:50:00|19.56|19.48|19.56|19.48|19.56|19.48|19.55|19.47|75
1626422100000|2021-07-16 07:55:00|19.55|19.47|19.55|19.47|19.56|19.48|19.55|19.47|124
1626422400000|2021-07-16 08:00:00|19.5|19.42|19.61|19.53|19.66|19.58|19.5|19.42|377
1626422700000|2021-07-16 08:05:00|19.6|19.52|19.71|19.63|19.74|19.66|19.6|19.52|185
1626423000000|2021-07-16 08:10:00|19.68|19.6|19.72|19.64|19.77|19.69|19.66|19.58|486
1626423300000|2021-07-16 08:15:00|19.71|19.63|19.69|19.61|19.72|19.64|19.66|19.58|98
1626423600000|2021-07-16 08:20:00|19.71|19.63|19.79|19.71|19.82|19.74|19.71|19.63|83
1626423900000|2021-07-16 08:25:00|19.82|19.74|19.82|19.74|19.82|19.74|19.77|19.69|41
1626424200000|2021-07-16 08:30:00|19.81|19.73|19.71|19.63|19.82|19.74|19.71|19.63|488
1626424500000|2021-07-16 08:35:00|19.74|19.66|19.71|19.63|19.74|19.66|19.71|19.63|208
1626424800000|2021-07-16 08:40:00|19.69|19.61|19.75|19.67|19.75|19.67|19.68|19.6|92
1626425100000|2021-07-16 08:45:00|19.73|19.65|19.57|19.49|19.75|19.67|19.55|19.47|326
1626425400000|2021-07-16 08:50:00|19.55|19.47|19.54|19.46|19.6|19.52|19.54|19.46|456
1626425700000|2021-07-16 08:55:00|19.55|19.47|19.57|19.49|19.59|19.51|19.55|19.47|11
1626426000000|2021-07-16 09:00:00|19.6|19.52|19.57|19.49|19.62|19.54|19.55|19.47|185
1626426300000|2021-07-16 09:05:00|19.55|19.47|19.54|19.46|19.58|19.5|19.49|19.41|38
1626426600000|2021-07-16 09:10:00|19.55|19.47|19.54|19.46|19.55|19.47|19.49|19.41|183
1626426900000|2021-07-16 09:15:00|19.52|19.44|19.6|19.52|19.6|19.52|19.52|19.44|228
1626427200000|2021-07-16 09:20:00|19.59|19.51|19.57|19.49|19.6|19.52|19.54|19.46|26
1626427500000|2021-07-16 09:25:00|19.6|19.52|19.65|19.57|19.65|19.57|19.6|19.52|1068
1626427800000|2021-07-16 09:30:00|19.63|19.55|19.6|19.52|19.66|19.58|19.6|19.52|219
1626428100000|2021-07-16 09:35:00|19.63|19.55|19.58|19.5|19.63|19.55|19.55|19.47|53
1626428400000|2021-07-16 09:40:00|19.55|19.47|19.61|19.53|19.61|19.53|19.55|19.47|69
1626428700000|2021-07-16 09:45:00|19.64|19.56|19.61|19.53|19.66|19.58|19.6|19.52|351
1626429000000|2021-07-16 09:50:00|19.6|19.52|19.71|19.63|19.71|19.63|19.58|19.5|167
1626429300000|2021-07-16 09:55:00|19.72|19.64|19.55|19.47|19.72|19.64|19.55|19.47|702
1626429600000|2021-07-16 10:00:00|19.57|19.49|19.65|19.57|19.65|19.57|19.55|19.47|204
1626429900000|2021-07-16 10:05:00|19.63|19.55|19.76|19.68|19.76|19.68|19.6|19.52|284
1626430200000|2021-07-16 10:10:00|19.79|19.71|19.77|19.69|19.87|19.79|19.77|19.69|1067
1626430500000|2021-07-16 10:15:00|19.79|19.71|19.93|19.85|19.94|19.86|19.77|19.69|836
1626430800000|2021-07-16 10:20:00|19.89|19.81|19.89|19.81|19.94|19.86|19.83|19.75|537
1626431100000|2021-07-16 10:25:00|19.86|19.78|19.83|19.75|19.9|19.82|19.77|19.69|459
1626431400000|2021-07-16 10:30:00|19.82|19.74|19.8|19.72|19.83|19.75|19.78|19.7|107
1626431700000|2021-07-16 10:35:00|19.78|19.7|19.81|19.73|19.86|19.78|19.78|19.7|452
1626432000000|2021-07-16 10:40:00|19.8|19.72|19.78|19.7|19.84|19.76|19.75|19.67|65
1626432300000|2021-07-16 10:45:00|19.76|19.68|19.79|19.71|19.79|19.71|19.73|19.65|46
1626432600000|2021-07-16 10:50:00|19.76|19.68|19.79|19.71|19.79|19.71|19.74|19.66|119
1626432900000|2021-07-16 10:55:00|19.76|19.68|19.74|19.66|19.79|19.71|19.72|19.64|638
1626433200000|2021-07-16 11:00:00|19.72|19.64|19.72|19.64|19.75|19.67|19.72|19.64|31
1626433500000|2021-07-16 11:05:00|19.7|19.62|19.74|19.66|19.74|19.66|19.69|19.61|94
1626433800000|2021-07-16 11:10:00|19.69|19.61|19.77|19.69|19.79|19.71|19.69|19.61|59
1626434100000|2021-07-16 11:15:00|19.75|19.67|19.74|19.66|19.75|19.67|19.71|19.63|6
1626434400000|2021-07-16 11:20:00|19.71|19.63|19.74|19.66|19.76|19.68|19.71|19.63|28
1626434700000|2021-07-16 11:25:00|19.76|19.68|19.79|19.71|19.79|19.71|19.74|19.66|140
1626435000000|2021-07-16 11:30:00|19.74|19.66|19.79|19.71|19.79|19.71|19.74|19.66|56
1626435300000|2021-07-16 11:35:00|19.74|19.66|19.8|19.72|19.82|19.74|19.74|19.66|347
1626435600000|2021-07-16 11:40:00|19.82|19.74|19.82|19.74|19.85|19.77|19.79|19.71|128
1626435900000|2021-07-16 11:45:00|19.8|19.72|19.82|19.74|19.85|19.77|19.8|19.72|132
1626436200000|2021-07-16 11:50:00|19.8|19.72|19.8|19.72|19.82|19.74|19.8|19.72|104
1626436500000|2021-07-16 11:55:00|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|63
1626436800000|2021-07-16 12:00:00|19.79|19.71|19.71|19.63|19.79|19.71|19.71|19.63|203
1626437100000|2021-07-16 12:05:00|19.74|19.66|19.68|19.6|19.74|19.66|19.68|19.6|357
1626437400000|2021-07-16 12:10:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|55
1626437700000|2021-07-16 12:15:00|||||||||48
1626438000000|2021-07-16 12:20:00|19.62|19.54|19.62|19.54|19.62|19.54|19.59|19.51|135
1626438300000|2021-07-16 12:25:00|||||||||287
1626438600000|2021-07-16 12:30:00|19.59|19.51|19.61|19.53|19.62|19.54|19.59|19.51|68
1626438900000|2021-07-16 12:35:00|19.59|19.51|19.51|19.43|19.61|19.53|19.51|19.43|174
1626439200000|2021-07-16 12:40:00|19.56|19.48|19.51|19.43|19.56|19.48|19.5|19.42|171
1626439500000|2021-07-16 12:45:00|19.56|19.48|19.51|19.43|19.56|19.48|19.51|19.43|770
1626439800000|2021-07-16 12:50:00|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|15
1626440100000|2021-07-16 12:55:00|19.46|19.38|19.5|19.42|19.51|19.43|19.46|19.38|388
1626440400000|2021-07-16 13:00:00|19.45|19.37|19.45|19.37|19.48|19.4|19.45|19.37|71
1626440700000|2021-07-16 13:05:00|19.48|19.4|19.45|19.37|19.5|19.42|19.45|19.37|76
1626441000000|2021-07-16 13:10:00|19.46|19.38|19.4|19.32|19.46|19.38|19.4|19.32|235
1626441300000|2021-07-16 13:15:00|19.39|19.31|19.34|19.26|19.4|19.32|19.34|19.26|906
1626441600000|2021-07-16 13:20:00|19.32|19.24|19.34|19.26|19.34|19.26|19.29|19.21|179
1626441900000|2021-07-16 13:25:00|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|176
1626442200000|2021-07-16 13:30:00|19.31|19.23|19.29|19.21|19.34|19.26|19.28|19.2|290
1626442500000|2021-07-16 13:35:00|19.28|19.2|19.38|19.3|19.39|19.31|19.28|19.2|313
1626442800000|2021-07-16 13:40:00|19.39|19.31|19.47|19.39|19.5|19.42|19.39|19.31|423
1626443100000|2021-07-16 13:45:00|19.45|19.37|19.62|19.54|19.65|19.57|19.4|19.32|651
1626443400000|2021-07-16 13:50:00|19.57|19.49|19.66|19.58|19.69|19.61|19.57|19.49|538
1626443700000|2021-07-16 13:55:00|19.64|19.56|19.53|19.45|19.66|19.58|19.53|19.45|228
1626444000000|2021-07-16 14:00:00|19.52|19.44|19.58|19.5|19.63|19.55|19.47|19.39|333
1626444300000|2021-07-16 14:05:00|19.57|19.49|19.68|19.6|19.69|19.61|19.55|19.47|371
1626444600000|2021-07-16 14:10:00|19.69|19.61|19.85|19.77|19.91|19.83|19.66|19.58|940
1626444900000|2021-07-16 14:15:00|19.88|19.8|19.9|19.82|20|19.92|19.88|19.8|626
1626445200000|2021-07-16 14:20:00|19.92|19.84|20.21|20.13|20.22|20.14|19.92|19.84|1034
1626445500000|2021-07-16 14:25:00|20.22|20.14|20.21|20.13|20.27|20.19|20.06|19.98|767
1626445800000|2021-07-16 14:30:00|20.26|20.18|20.15|20.07|20.26|20.18|20.1|20.02|540
1626446100000|2021-07-16 14:35:00|20.18|20.1|20.1|20.02|20.31|20.23|20.1|20.02|1143
1626446400000|2021-07-16 14:40:00|20.13|20.05|20.2|20.12|20.26|20.18|20.1|20.02|271
1626446700000|2021-07-16 14:45:00|20.18|20.1|20.06|19.98|20.26|20.18|20.06|19.98|523
1626447000000|2021-07-16 14:50:00|20.05|19.97|19.9|19.82|20.06|19.98|19.9|19.82|342
1626447300000|2021-07-16 14:55:00|19.89|19.81|19.87|19.79|19.94|19.86|19.84|19.76|658
1626447600000|2021-07-16 15:00:00|19.89|19.81|20.12|20.04|20.13|20.05|19.84|19.76|773
1626447900000|2021-07-16 15:05:00|20.13|20.05|20.04|19.96|20.14|20.06|19.96|19.88|1012
1626448200000|2021-07-16 15:10:00|20.07|19.99|20.04|19.96|20.09|20.01|19.98|19.9|1347
1626448500000|2021-07-16 15:15:00|20.02|19.94|20|19.92|20.15|20.07|19.94|19.86|1334
1626448800000|2021-07-16 15:20:00|19.98|19.9|19.96|19.88|20|19.92|19.84|19.76|975
1626449100000|2021-07-16 15:25:00|19.97|19.89|20|19.92|20.02|19.94|19.91|19.83|1408
1626449400000|2021-07-16 15:30:00|20.02|19.94|19.92|19.84|20.1|20.02|19.92|19.84|325
1626449700000|2021-07-16 15:35:00|19.94|19.86|19.86|19.78|19.94|19.86|19.84|19.76|63
1626450000000|2021-07-16 15:40:00|19.89|19.81|19.94|19.86|19.94|19.86|19.84|19.76|98
1626450300000|2021-07-16 15:45:00|19.99|19.91|19.89|19.81|20.04|19.96|19.89|19.81|143
1626450600000|2021-07-16 15:50:00|19.86|19.78|19.79|19.71|19.92|19.84|19.76|19.68|54
1626450900000|2021-07-16 15:55:00|19.82|19.74|19.81|19.73|19.84|19.76|19.79|19.71|32
1626451200000|2021-07-16 16:00:00|19.82|19.74|19.72|19.64|19.82|19.74|19.7|19.62|23
1626451500000|2021-07-16 16:05:00|19.7|19.62|19.65|19.57|19.72|19.64|19.62|19.54|21
1626451800000|2021-07-16 16:10:00|19.62|19.54|19.7|19.62|19.7|19.62|19.62|19.54|11
1626452100000|2021-07-16 16:15:00|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|3
1626452400000|2021-07-16 16:20:00|19.64|19.56|19.7|19.62|19.7|19.62|19.64|19.56|1
1626452700000|2021-07-16 16:25:00|19.67|19.59|19.7|19.62|19.7|19.62|19.65|19.57|0
1626453000000|2021-07-16 16:30:00|19.75|19.67|19.7|19.62|19.75|19.67|19.69|19.61|37
1626453300000|2021-07-16 16:35:00|19.69|19.61|19.75|19.67|19.75|19.67|19.65|19.57|8
1626453600000|2021-07-16 16:40:00|19.77|19.69|19.77|19.69|19.82|19.74|19.74|19.66|12
1626453900000|2021-07-16 16:45:00|19.79|19.71|19.79|19.71|19.84|19.76|19.74|19.66|2
1626454200000|2021-07-16 16:50:00|19.82|19.74|19.71|19.63|19.82|19.74|19.69|19.61|3
1626454500000|2021-07-16 16:55:00|19.72|19.64|19.72|19.64|19.72|19.64|19.66|19.58|6
1626454800000|2021-07-16 17:00:00|19.74|19.66|19.71|19.63|19.82|19.74|19.69|19.61|0
1626455100000|2021-07-16 17:05:00|19.69|19.61|19.69|19.61|19.71|19.63|19.69|19.61|0
1626455400000|2021-07-16 17:10:00|19.71|19.63|19.66|19.58|19.71|19.63|19.66|19.58|0
1626455700000|2021-07-16 17:15:00|19.67|19.59|19.64|19.56|19.69|19.61|19.64|19.56|0
1626456000000|2021-07-16 17:20:00|19.66|19.58|19.69|19.61|19.72|19.64|19.64|19.56|19
1626456300000|2021-07-16 17:25:00|19.67|19.59|19.74|19.66|19.74|19.66|19.67|19.59|0
1626456600000|2021-07-16 17:30:00|19.77|19.69|19.87|19.79|19.87|19.79|19.77|19.69|15
1626456900000|2021-07-16 17:35:00|19.92|19.84|19.82|19.74|19.92|19.84|19.79|19.71|38
1626457200000|2021-07-16 17:40:00|19.85|19.77|19.9|19.82|19.92|19.84|19.84|19.76|16
1626457500000|2021-07-16 17:45:00|19.89|19.81|19.84|19.76|19.9|19.82|19.79|19.71|6
1626457800000|2021-07-16 17:50:00|19.82|19.74|19.81|19.73|19.84|19.76|19.79|19.71|0
1626458100000|2021-07-16 17:55:00|19.84|19.76|19.83|19.75|19.86|19.78|19.79|19.71|13
1626458400000|2021-07-16 18:00:00|19.84|19.76|19.89|19.81|19.92|19.84|19.84|19.76|16
1626458700000|2021-07-16 18:05:00|19.91|19.83|19.87|19.79|19.92|19.84|19.85|19.77|1
1626459000000|2021-07-16 18:10:00|19.9|19.82|19.89|19.81|19.92|19.84|19.89|19.81|2
1626459300000|2021-07-16 18:15:00|19.92|19.84|19.85|19.77|19.92|19.84|19.82|19.74|14
1626459600000|2021-07-16 18:20:00|19.82|19.74|19.87|19.79|19.9|19.82|19.82|19.74|5
1626459900000|2021-07-16 18:25:00|19.85|19.77|19.95|19.87|19.98|19.9|19.85|19.77|18
1626460200000|2021-07-16 18:30:00|19.98|19.9|20.06|19.98|20.06|19.98|19.91|19.83|4
1626460500000|2021-07-16 18:35:00|20.02|19.94|20.01|19.93|20.05|19.97|19.97|19.89|49
1626460800000|2021-07-16 18:40:00|20.03|19.95|20.04|19.96|20.04|19.96|19.92|19.84|36
1626461100000|2021-07-16 18:45:00|20.02|19.94|20.03|19.95|20.04|19.96|19.98|19.9|26
1626461400000|2021-07-16 18:50:00|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|14
1626461700000|2021-07-16 18:55:00|20.01|19.93|20.01|19.93|20.01|19.93|19.98|19.9|17
1626462000000|2021-07-16 19:00:00|20.03|19.95|20.11|20.03|20.11|20.03|20.03|19.95|4
1626462300000|2021-07-16 19:05:00|20.14|20.06|20.15|20.07|20.24|20.16|20.07|19.99|18
1626462600000|2021-07-16 19:10:00|20.14|20.06|20.09|20.01|20.22|20.14|20.07|19.99|61
1626462900000|2021-07-16 19:15:00|20.12|20.04|20.01|19.93|20.12|20.04|20.01|19.93|21
1626463200000|2021-07-16 19:20:00|20.03|19.95|20.02|19.94|20.04|19.96|19.94|19.86|14
1626463500000|2021-07-16 19:25:00|20.04|19.96|20.12|20.04|20.14|20.06|20.04|19.96|6
1626463800000|2021-07-16 19:30:00|20.14|20.06|20.16|20.08|20.22|20.14|20.11|20.03|42
1626464100000|2021-07-16 19:35:00|20.17|20.09|20.23|20.15|20.27|20.19|20.17|20.09|20
1626464400000|2021-07-16 19:40:00|20.2|20.12|20.26|20.18|20.26|20.18|20.13|20.05|4
1626464700000|2021-07-16 19:45:00|20.27|20.19|20.37|20.29|20.37|20.29|20.26|20.18|15
1626465000000|2021-07-16 19:50:00|20.32|20.24|20.23|20.15|20.36|20.28|20.23|20.15|51
1626465300000|2021-07-16 19:55:00|20.25|20.17|20.54|20.24|20.54|20.37|20.2|20.12|44
1626653700000|2021-07-19 00:15:00|20.65|20.4|20.68|20.38|20.73|20.43|20.65|20.38|23
1626654000000|2021-07-19 00:20:00|20.7|20.4|20.7|20.4|20.71|20.41|20.68|20.38|9
1626654300000|2021-07-19 00:25:00|20.68|20.38|20.7|20.4|20.7|20.4|20.68|20.38|0
1626654600000|2021-07-19 00:30:00|20.73|20.45|20.67|20.59|20.73|20.59|20.67|20.4|2
1626654900000|2021-07-19 00:35:00|20.7|20.45|20.67|20.59|20.78|20.59|20.67|20.45|245
1626655200000|2021-07-19 00:40:00|20.73|20.48|20.73|20.48|20.78|20.59|20.67|20.45|115
1626655500000|2021-07-19 00:45:00|20.78|20.53|20.95|20.65|20.95|20.65|20.72|20.53|1
1626655800000|2021-07-19 00:50:00|20.93|20.63|20.9|20.6|20.98|20.68|20.88|20.58|0
1626656100000|2021-07-19 00:55:00|20.88|20.58|20.9|20.6|20.9|20.6|20.88|20.58|0
1626656400000|2021-07-19 01:00:00|20.88|20.58|20.9|20.6|20.9|20.6|20.88|20.58|0
1626656700000|2021-07-19 01:05:00|20.88|20.58|20.8|20.5|20.88|20.58|20.78|20.48|0
1626657000000|2021-07-19 01:10:00|20.85|20.55|20.8|20.5|20.85|20.55|20.8|20.5|0
1626657300000|2021-07-19 01:15:00|20.78|20.48|20.78|20.48|20.83|20.53|20.78|20.48|0
1626657600000|2021-07-19 01:20:00|20.8|20.5|20.8|20.5|20.8|20.5|20.78|20.48|0
1626658200000|2021-07-19 01:30:00|20.83|20.53|20.85|20.55|20.85|20.55|20.8|20.5|0
1626658500000|2021-07-19 01:35:00|20.88|20.58|20.85|20.55|20.9|20.6|20.85|20.55|0
1626658800000|2021-07-19 01:40:00|20.88|20.58|20.9|20.6|20.9|20.6|20.85|20.55|0
1626659100000|2021-07-19 01:45:00|20.88|20.58|20.85|20.55|20.88|20.58|20.83|20.53|0
1626659400000|2021-07-19 01:50:00|20.83|20.53|20.85|20.55|20.85|20.55|20.83|20.53|0
1626659700000|2021-07-19 01:55:00|20.88|20.58|20.93|20.68|20.95|20.7|20.85|20.55|0
1626660000000|2021-07-19 02:00:00|20.95|20.7|20.83|20.53|20.95|20.79|20.78|20.53|1
1626660300000|2021-07-19 02:05:00|20.85|20.55|20.9|20.6|20.9|20.6|20.83|20.53|10
1626660600000|2021-07-19 02:10:00|20.93|20.63|20.83|20.53|20.93|20.63|20.83|20.53|0
1626660900000|2021-07-19 02:15:00|20.85|20.55|20.88|20.58|20.9|20.6|20.85|20.55|0
1626661200000|2021-07-19 02:20:00|20.9|20.6|20.85|20.55|20.9|20.6|20.81|20.51|0
1626661500000|2021-07-19 02:25:00|20.86|20.56|20.83|20.53|20.86|20.56|20.83|20.53|0
1626661800000|2021-07-19 02:30:00|20.85|20.55|20.85|20.55|20.88|20.58|20.83|20.53|0
1626662100000|2021-07-19 02:35:00|20.86|20.56|20.83|20.53|20.86|20.56|20.83|20.53|0
1626662400000|2021-07-19 02:40:00|20.85|20.55|20.83|20.53|20.9|20.6|20.83|20.53|0
1626662700000|2021-07-19 02:45:00|20.85|20.55|20.85|20.55|20.9|20.65|20.83|20.53|0
1626663000000|2021-07-19 02:50:00|20.83|20.53|20.8|20.5|20.83|20.53|20.76|20.46|0
1626663300000|2021-07-19 02:55:00|20.78|20.48|20.8|20.5|20.8|20.5|20.78|20.48|0
1626663600000|2021-07-19 03:00:00|20.78|20.48|20.76|20.46|20.78|20.48|20.73|20.43|0
1626663900000|2021-07-19 03:05:00|20.73|20.43|20.76|20.46|20.76|20.46|20.71|20.41|0
1626664200000|2021-07-19 03:10:00|20.73|20.43|20.76|20.46|20.76|20.46|20.71|20.41|0
1626664500000|2021-07-19 03:15:00|20.73|20.43|20.76|20.46|20.76|20.46|20.71|20.41|0
1626664800000|2021-07-19 03:20:00|20.73|20.43|20.76|20.46|20.76|20.46|20.73|20.43|0
1626665100000|2021-07-19 03:25:00|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|0
1626665400000|2021-07-19 03:30:00|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1626666000000|2021-07-19 03:40:00|20.73|20.43|20.71|20.41|20.76|20.46|20.71|20.41|0
1626666300000|2021-07-19 03:45:00|20.73|20.43|20.76|20.46|20.76|20.46|20.73|20.43|0
1626666600000|2021-07-19 03:50:00|20.81|20.51|20.76|20.46|20.81|20.51|20.76|20.46|0
1626666900000|2021-07-19 03:55:00|20.73|20.43|20.71|20.41|20.73|20.43|20.71|20.41|0
1626667200000|2021-07-19 04:00:00|20.68|20.38|20.76|20.46|20.76|20.46|20.68|20.38|0
1626667500000|2021-07-19 04:05:00|20.73|20.43|20.73|20.43|20.76|20.46|20.73|20.43|0
1626667800000|2021-07-19 04:10:00|20.76|20.46|20.76|20.46|20.76|20.46|20.73|20.43|0
1626668100000|2021-07-19 04:15:00|20.78|20.48|20.81|20.51|20.81|20.51|20.78|20.48|0
1626668400000|2021-07-19 04:20:00|20.78|20.48|20.76|20.46|20.81|20.51|20.76|20.46|0
1626668700000|2021-07-19 04:25:00|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|0
1626669000000|2021-07-19 04:30:00|20.76|20.46|20.73|20.43|20.76|20.46|20.73|20.43|0
1626669300000|2021-07-19 04:35:00|20.76|20.46|20.76|20.46|20.76|20.46|20.73|20.43|0
1626669600000|2021-07-19 04:40:00|20.78|20.48|20.81|20.51|20.81|20.51|20.78|20.48|0
1626669900000|2021-07-19 04:45:00|20.86|20.56|20.81|20.51|20.86|20.56|20.81|20.51|0
1626670800000|2021-07-19 05:00:00|20.78|20.48|20.74|20.44|20.81|20.51|20.73|20.43|0
1626671100000|2021-07-19 05:05:00|20.71|20.41|20.71|20.41|20.71|20.41|20.64|20.34|0
1626671400000|2021-07-19 05:10:00|20.76|20.46|20.76|20.46|20.77|20.69|20.74|20.44|3
1626671700000|2021-07-19 05:15:00|20.74|20.44|20.76|20.46|20.76|20.46|20.71|20.41|0
1626672300000|2021-07-19 05:25:00|20.74|20.44|20.76|20.46|20.76|20.46|20.71|20.41|0
1626672600000|2021-07-19 05:30:00|20.74|20.44|20.69|20.39|20.76|20.46|20.69|20.39|0
1626672900000|2021-07-19 05:35:00|20.67|20.59|20.71|20.41|20.79|20.65|20.67|20.41|54
1626673200000|2021-07-19 05:40:00|20.74|20.44|20.79|20.49|20.81|20.51|20.74|20.44|0
1626673500000|2021-07-19 05:45:00|20.76|20.46|20.76|20.46|20.81|20.51|20.71|20.41|0
1626673800000|2021-07-19 05:50:00|20.74|20.44|20.76|20.46|20.76|20.46|20.74|20.44|0
1626674100000|2021-07-19 05:55:00|20.74|20.44|20.74|20.44|20.76|20.46|20.74|20.44|0
1626674400000|2021-07-19 06:00:00|20.75|20.67|20.6|20.52|20.88|20.69|20.55|20.47|129
1626674700000|2021-07-19 06:05:00|20.65|20.57|20.63|20.55|20.66|20.58|20.61|20.53|11
1626675000000|2021-07-19 06:10:00|20.61|20.53|20.69|20.61|20.69|20.61|20.61|20.53|69
1626675300000|2021-07-19 06:15:00|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|8
1626675600000|2021-07-19 06:20:00|20.67|20.59|20.66|20.58|20.69|20.61|20.66|20.58|25
1626675900000|2021-07-19 06:25:00|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|84
1626676200000|2021-07-19 06:30:00|20.69|20.61|20.77|20.69|20.77|20.69|20.66|20.58|54
1626676500000|2021-07-19 06:35:00|20.76|20.68|20.77|20.69|20.77|20.69|20.74|20.66|1
1626676800000|2021-07-19 06:40:00|20.74|20.66|20.74|20.66|20.77|20.69|20.74|20.66|15
1626677100000|2021-07-19 06:45:00|20.77|20.69|20.67|20.59|20.77|20.69|20.67|20.59|36
1626677400000|2021-07-19 06:50:00|20.66|20.58|20.66|20.58|20.67|20.59|20.66|20.58|23
1626677700000|2021-07-19 06:55:00|20.67|20.59|20.74|20.66|20.77|20.69|20.67|20.59|82
1626678000000|2021-07-19 07:00:00|20.72|20.64|20.92|20.84|20.97|20.89|20.71|20.63|812
1626678300000|2021-07-19 07:05:00|20.94|20.86|21.15|21.07|21.22|21.14|20.92|20.84|649
1626678600000|2021-07-19 07:10:00|21.12|21.04|21.07|20.99|21.22|21.14|21.07|20.99|284
1626678900000|2021-07-19 07:15:00|21.1|21.02|20.92|20.84|21.12|21.04|20.82|20.74|351
1626679200000|2021-07-19 07:20:00|20.94|20.86|21.17|21.09|21.22|21.14|20.87|20.79|623
1626679500000|2021-07-19 07:25:00|21.22|21.14|21.12|21.04|21.27|21.19|21.12|21.04|399
1626679800000|2021-07-19 07:30:00|21.15|21.07|21.28|21.2|21.33|21.25|21.12|21.04|354
1626680100000|2021-07-19 07:35:00|21.3|21.22|21.43|21.35|21.43|21.35|21.3|21.22|333
1626680400000|2021-07-19 07:40:00|21.38|21.3|21.28|21.2|21.43|21.35|21.28|21.2|279
1626680700000|2021-07-19 07:45:00|21.3|21.22|21.25|21.17|21.43|21.35|21.23|21.15|549
1626681000000|2021-07-19 07:50:00|21.23|21.15|21.13|21.05|21.28|21.2|21.08|21|579
1626681300000|2021-07-19 07:55:00|21.15|21.07|21.13|21.05|21.23|21.15|21.13|21.05|476
1626681600000|2021-07-19 08:00:00|21.1|21.02|20.92|20.84|21.13|21.05|20.82|20.74|712
1626681900000|2021-07-19 08:05:00|20.9|20.82|20.97|20.89|20.97|20.89|20.82|20.74|282
1626682200000|2021-07-19 08:10:00|21|20.92|20.82|20.74|21|20.92|20.77|20.69|251
1626682500000|2021-07-19 08:15:00|20.8|20.72|20.82|20.74|20.87|20.79|20.77|20.69|479
1626682800000|2021-07-19 08:20:00|20.8|20.72|20.72|20.64|20.82|20.74|20.67|20.59|1192
1626683100000|2021-07-19 08:25:00|20.73|20.65|20.85|20.77|20.85|20.77|20.72|20.64|680
1626683400000|2021-07-19 08:30:00|20.83|20.75|20.98|20.9|20.98|20.9|20.83|20.75|442
1626683700000|2021-07-19 08:35:00|21.03|20.95|21.38|21.3|21.38|21.3|21.03|20.95|525
1626684000000|2021-07-19 08:40:00|21.36|21.28|21.23|21.15|21.38|21.3|21.23|21.15|337
1626684300000|2021-07-19 08:45:00|21.26|21.18|21.28|21.2|21.43|21.35|21.26|21.18|180
1626684600000|2021-07-19 08:50:00|21.31|21.23|21.33|21.25|21.38|21.3|21.23|21.15|239
1626684900000|2021-07-19 08:55:00|21.36|21.28|21.38|21.3|21.49|21.41|21.33|21.25|148
1626685200000|2021-07-19 09:00:00|21.41|21.33|21.23|21.15|21.43|21.35|21.23|21.15|316
1626685500000|2021-07-19 09:05:00|21.26|21.18|21.31|21.23|21.31|21.23|21.21|21.13|523
1626685800000|2021-07-19 09:10:00|21.34|21.26|21.34|21.26|21.44|21.36|21.29|21.21|370
1626686100000|2021-07-19 09:15:00|21.31|21.23|21.24|21.16|21.34|21.26|21.19|21.11|484
1626686400000|2021-07-19 09:20:00|21.26|21.18|21.24|21.16|21.39|21.31|21.24|21.16|245
1626686700000|2021-07-19 09:25:00|21.29|21.21|21.34|21.26|21.34|21.26|21.26|21.18|262
1626687000000|2021-07-19 09:30:00|21.36|21.28|21.24|21.16|21.39|21.31|21.24|21.16|1147
1626687300000|2021-07-19 09:35:00|21.29|21.21|21.19|21.11|21.29|21.21|21.19|21.11|619
1626687600000|2021-07-19 09:40:00|21.21|21.13|21.06|20.98|21.21|21.13|20.99|20.91|369
1626687900000|2021-07-19 09:45:00|21.09|21.01|21.04|20.96|21.14|21.06|21.01|20.93|200
1626688200000|2021-07-19 09:50:00|21.01|20.93|21.04|20.96|21.09|21.01|21.01|20.93|176
1626688500000|2021-07-19 09:55:00|21.06|20.98|21.01|20.93|21.11|21.03|20.99|20.91|117
1626688800000|2021-07-19 10:00:00|20.99|20.91|21.14|21.06|21.16|21.08|20.98|20.9|227
1626689100000|2021-07-19 10:05:00|21.16|21.08|21.19|21.11|21.26|21.18|21.14|21.06|659
1626689400000|2021-07-19 10:10:00|21.21|21.13|21.24|21.16|21.24|21.16|21.19|21.11|131
1626689700000|2021-07-19 10:15:00|21.26|21.18|21.19|21.11|21.29|21.21|21.14|21.06|401
1626690000000|2021-07-19 10:20:00|21.21|21.13|21.19|21.11|21.24|21.16|21.14|21.06|177
1626690300000|2021-07-19 10:25:00|21.14|21.06|21.16|21.08|21.19|21.11|21.14|21.06|158
1626690600000|2021-07-19 10:30:00|21.19|21.11|21.11|21.03|21.19|21.11|21.09|21.01|367
1626690900000|2021-07-19 10:35:00|21.09|21.01|21.24|21.16|21.29|21.21|21.09|21.01|153
1626691200000|2021-07-19 10:40:00|21.21|21.13|21.26|21.18|21.26|21.18|21.19|21.11|161
1626691500000|2021-07-19 10:45:00|21.24|21.16|21.24|21.16|21.32|21.24|21.19|21.11|169
1626691800000|2021-07-19 10:50:00|21.26|21.18|21.24|21.16|21.29|21.21|21.24|21.16|136
1626692100000|2021-07-19 10:55:00|21.19|21.11|21.24|21.16|21.26|21.18|21.19|21.11|109
1626692400000|2021-07-19 11:00:00|21.21|21.13|21.34|21.26|21.36|21.28|21.19|21.11|327
1626692700000|2021-07-19 11:05:00|21.31|21.23|21.34|21.26|21.34|21.26|21.29|21.21|267
1626693000000|2021-07-19 11:10:00|21.29|21.21|21.34|21.26|21.39|21.31|21.29|21.21|90
1626693300000|2021-07-19 11:15:00|21.31|21.23|21.31|21.23|21.37|21.29|21.29|21.21|100
1626693600000|2021-07-19 11:20:00|21.29|21.21|21.37|21.29|21.37|21.29|21.29|21.21|96
1626693900000|2021-07-19 11:25:00|21.39|21.31|21.39|21.31|21.44|21.36|21.34|21.26|304
1626694200000|2021-07-19 11:30:00|21.42|21.34|21.59|21.51|21.59|21.51|21.39|21.31|208
1626694500000|2021-07-19 11:35:00|21.57|21.49|21.64|21.56|21.69|21.61|21.54|21.46|120
1626694800000|2021-07-19 11:40:00|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|302
1626695100000|2021-07-19 11:45:00|21.67|21.59|21.54|21.46|21.69|21.61|21.54|21.46|362
1626695400000|2021-07-19 11:50:00|21.57|21.49|21.57|21.49|21.69|21.61|21.54|21.46|92
1626695700000|2021-07-19 11:55:00|21.59|21.51|21.44|21.36|21.59|21.51|21.44|21.36|173
1626696000000|2021-07-19 12:00:00|21.42|21.34|21.59|21.51|21.59|21.51|21.39|21.31|245
1626696300000|2021-07-19 12:05:00|21.57|21.49|21.62|21.54|21.64|21.56|21.49|21.41|243
1626696600000|2021-07-19 12:10:00|21.64|21.56|21.59|21.51|21.64|21.56|21.52|21.44|124
1626696900000|2021-07-19 12:15:00|21.64|21.56|21.59|21.51|21.72|21.64|21.59|21.51|604
1626697200000|2021-07-19 12:20:00|21.64|21.56|21.74|21.66|21.82|21.74|21.64|21.56|573
1626697500000|2021-07-19 12:25:00|21.77|21.69|21.79|21.71|21.84|21.76|21.74|21.66|330
1626697800000|2021-07-19 12:30:00|21.81|21.73|21.84|21.76|21.89|21.81|21.79|21.71|489
1626698100000|2021-07-19 12:35:00|21.79|21.71|21.91|21.83|21.94|21.86|21.79|21.71|242
1626698400000|2021-07-19 12:40:00|21.94|21.86|21.81|21.73|21.94|21.86|21.81|21.73|191
1626698700000|2021-07-19 12:45:00|21.84|21.76|21.79|21.71|21.89|21.81|21.79|21.71|510
1626699000000|2021-07-19 12:50:00|21.74|21.66|21.74|21.66|21.79|21.71|21.74|21.66|670
1626699300000|2021-07-19 12:55:00|21.79|21.71|21.86|21.78|21.86|21.78|21.74|21.66|729
1626699600000|2021-07-19 13:00:00|21.84|21.76|21.94|21.86|21.96|21.88|21.84|21.76|5507
1626699900000|2021-07-19 13:05:00|21.96|21.88|21.89|21.81|21.96|21.88|21.89|21.81|385
1626700200000|2021-07-19 13:10:00|21.94|21.86|22.04|21.96|22.04|21.96|21.89|21.81|560
1626700500000|2021-07-19 13:15:00|22.09|22.01|22.14|22.06|22.19|22.11|22.04|21.96|829
1626700800000|2021-07-19 13:20:00|22.09|22.01|21.94|21.86|22.11|22.03|21.94|21.86|581
1626701100000|2021-07-19 13:25:00|21.96|21.88|21.94|21.86|21.99|21.91|21.89|21.81|135
1626701400000|2021-07-19 13:30:00|21.99|21.91|22.06|21.98|22.14|22.06|21.74|21.66|1007
1626701700000|2021-07-19 13:35:00|22.09|22.01|22.03|21.95|22.09|22.01|21.88|21.8|366
1626702000000|2021-07-19 13:40:00|22.06|21.98|21.78|21.7|22.14|22.06|21.78|21.7|511
1626702300000|2021-07-19 13:45:00|21.81|21.73|22.14|22.06|22.14|22.06|21.78|21.7|160
1626702600000|2021-07-19 13:50:00|22.16|22.08|22.34|22.26|22.44|22.36|22.16|22.08|703
1626702900000|2021-07-19 13:55:00|22.31|22.23|22.41|22.33|22.49|22.41|22.29|22.21|529
1626703200000|2021-07-19 14:00:00|22.44|22.36|22.69|22.61|22.79|22.71|22.39|22.31|835
1626703500000|2021-07-19 14:05:00|22.64|22.56|22.91|22.83|22.94|22.86|22.64|22.56|736
1626703800000|2021-07-19 14:10:00|22.94|22.86|23.24|23.16|23.29|23.21|22.91|22.83|1480
1626704100000|2021-07-19 14:15:00|23.26|23.18|23.49|23.41|23.59|23.51|23.14|23.06|1454
1626704400000|2021-07-19 14:20:00|23.51|23.43|23.28|23.2|23.64|23.56|23.28|23.2|1724
1626704700000|2021-07-19 14:25:00|23.36|23.28|23.13|23.05|23.54|23.46|23.13|23.05|1297
1626705000000|2021-07-19 14:30:00|23.18|23.1|23.18|23.1|23.44|23.36|23.13|23.05|822
1626705300000|2021-07-19 14:35:00|23.14|23.06|23.06|22.98|23.39|23.31|22.98|22.9|874
1626705600000|2021-07-19 14:40:00|23.09|23.01|22.58|22.5|23.14|23.06|22.58|22.5|750
1626705900000|2021-07-19 14:45:00|22.63|22.55|22.63|22.55|22.73|22.65|22.58|22.5|799
1626706200000|2021-07-19 14:50:00|22.59|22.51|22.89|22.81|22.89|22.81|22.54|22.46|270
1626706500000|2021-07-19 14:55:00|22.91|22.83|22.98|22.9|23.04|22.96|22.91|22.83|1005
1626706800000|2021-07-19 15:00:00|22.93|22.85|22.48|22.4|23.03|22.95|22.46|22.38|1709
1626707100000|2021-07-19 15:05:00|22.53|22.45|22.46|22.38|22.53|22.45|22.38|22.3|457
1626707400000|2021-07-19 15:10:00|22.48|22.4|22.53|22.45|22.58|22.5|22.43|22.35|632
1626707700000|2021-07-19 15:15:00|22.51|22.43|22.58|22.5|22.63|22.55|22.48|22.4|1284
1626708000000|2021-07-19 15:20:00|22.56|22.48|22.48|22.4|22.73|22.65|22.38|22.3|3070
1626708300000|2021-07-19 15:25:00|22.43|22.35|22.63|22.55|22.63|22.55|22.33|22.25|2475
1626708600000|2021-07-19 15:30:00|22.61|22.53|22.38|22.3|22.73|22.65|22.23|22.15|691
1626708900000|2021-07-19 15:35:00|22.41|22.33|22.51|22.43|22.58|22.5|22.33|22.25|467
1626709200000|2021-07-19 15:40:00|22.48|22.4|22.33|22.25|22.56|22.48|22.28|22.2|47
1626709500000|2021-07-19 15:45:00|22.31|22.23|22.33|22.25|22.38|22.3|22.13|22.05|66
1626709800000|2021-07-19 15:50:00|22.35|22.27|22.48|22.4|22.56|22.48|22.2|22.12|125
1626710100000|2021-07-19 15:55:00|22.53|22.45|22.3|22.22|22.53|22.45|22.2|22.12|68
1626710400000|2021-07-19 16:00:00|22.33|22.25|22.73|22.65|22.78|22.7|22.33|22.25|14
1626710700000|2021-07-19 16:05:00|22.7|22.62|22.93|22.85|22.93|22.85|22.6|22.52|164
1626711000000|2021-07-19 16:10:00|22.95|22.87|22.95|22.87|23.05|22.97|22.85|22.77|91
1626711300000|2021-07-19 16:15:00|22.98|22.9|22.83|22.75|22.98|22.9|22.68|22.6|216
1626711600000|2021-07-19 16:20:00|22.8|22.72|22.95|22.87|23.05|22.97|22.8|22.72|198
1626711900000|2021-07-19 16:25:00|22.93|22.85|23.03|22.95|23.1|23.02|22.7|22.62|98
1626712200000|2021-07-19 16:30:00|23.08|23|23.1|23.02|23.28|23.2|23.08|23|56
1626712500000|2021-07-19 16:35:00|23.13|23.05|23.23|23.15|23.25|23.17|23.1|23.02|81
1626712800000|2021-07-19 16:40:00|23.2|23.12|23.38|23.3|23.38|23.3|23.18|23.1|60
1626713100000|2021-07-19 16:45:00|23.35|23.27|23.38|23.3|23.43|23.35|23.33|23.25|127
1626713400000|2021-07-19 16:50:00|23.4|23.32|23.3|23.22|23.45|23.37|23.23|23.15|81
1626713700000|2021-07-19 16:55:00|23.33|23.25|23.41|23.33|23.53|23.45|23.33|23.25|55
1626714000000|2021-07-19 17:00:00|23.43|23.35|23.31|23.23|23.48|23.4|23.18|23.1|43
1626714300000|2021-07-19 17:05:00|23.28|23.2|23.18|23.1|23.46|23.38|23.18|23.1|29
1626714600000|2021-07-19 17:10:00|23.2|23.12|23.3|23.22|23.35|23.27|23.13|23.05|55
1626714900000|2021-07-19 17:15:00|23.28|23.2|23.3|23.22|23.3|23.22|23.1|23.02|55
1626715200000|2021-07-19 17:20:00|23.35|23.27|23.4|23.32|23.53|23.45|23.18|23.1|6
1626715500000|2021-07-19 17:25:00|23.45|23.37|23.5|23.42|23.63|23.55|23.3|23.22|50
1626715800000|2021-07-19 17:30:00|23.53|23.45|23.7|23.62|23.83|23.75|23.5|23.42|44
1626716100000|2021-07-19 17:35:00|23.68|23.6|23.6|23.52|23.7|23.62|23.45|23.37|31
1626716400000|2021-07-19 17:40:00|23.58|23.5|23.55|23.47|23.65|23.57|23.43|23.35|22
1626716700000|2021-07-19 17:45:00|23.53|23.45|23.75|23.67|23.75|23.67|23.45|23.37|18
1626717000000|2021-07-19 17:50:00|23.73|23.65|23.58|23.5|23.9|23.82|23.58|23.5|13
1626717300000|2021-07-19 17:55:00|23.55|23.47|23.9|23.82|23.9|23.82|23.5|23.42|4
1626717600000|2021-07-19 18:00:00|23.88|23.8|23.55|23.47|23.9|23.82|23.5|23.42|17
1626717900000|2021-07-19 18:05:00|23.58|23.5|23.92|23.84|23.95|23.87|23.58|23.5|27
1626718200000|2021-07-19 18:10:00|23.9|23.82|23.8|23.72|23.97|23.89|23.7|23.62|22
1626718500000|2021-07-19 18:15:00|23.77|23.69|23.65|23.57|23.85|23.77|23.63|23.55|9
1626718800000|2021-07-19 18:20:00|23.63|23.55|23.55|23.47|23.65|23.57|23.4|23.32|7
1626719100000|2021-07-19 18:25:00|23.58|23.5|23.65|23.57|23.7|23.62|23.55|23.47|22
1626719400000|2021-07-19 18:30:00|23.63|23.55|23.8|23.72|24|23.92|23.63|23.55|38
1626719700000|2021-07-19 18:35:00|23.77|23.69|24.07|23.99|24.07|23.99|23.77|23.69|73
1626720000000|2021-07-19 18:40:00|24.12|24.04|24.05|23.97|24.15|24.07|23.95|23.87|107
1626720300000|2021-07-19 18:45:00|24.07|23.99|24|23.92|24.17|24.09|23.97|23.89|55
1626720600000|2021-07-19 18:50:00|24.02|23.94|23.97|23.89|24.17|24.09|23.92|23.84|35
1626720900000|2021-07-19 18:55:00|24|23.92|24.1|24.02|24.15|24.07|23.77|23.69|35
1626721200000|2021-07-19 19:00:00|24.07|23.99|23.92|23.84|24.2|24.12|23.9|23.82|114
1626721500000|2021-07-19 19:05:00|23.95|23.87|23.87|23.79|24.07|23.99|23.77|23.69|13
1626721800000|2021-07-19 19:10:00|23.85|23.77|23.85|23.77|23.92|23.84|23.6|23.52|13
1626722100000|2021-07-19 19:15:00|23.82|23.74|24.05|23.97|24.07|23.99|23.8|23.72|13
1626722400000|2021-07-19 19:20:00|24.02|23.94|24.3|24.22|24.3|24.22|23.95|23.87|17
1626722700000|2021-07-19 19:25:00|24.33|24.25|24.4|24.32|24.43|24.35|24.15|24.07|70
1626723000000|2021-07-19 19:30:00|24.38|24.3|24.5|24.42|24.52|24.44|24.28|24.2|15
1626723300000|2021-07-19 19:35:00|24.52|24.44|24.25|24.17|24.56|24.44|24.22|24.14|21137
1626723600000|2021-07-19 19:40:00|24.22|24.14|24.2|24.12|24.25|24.17|24|23.92|24
1626723900000|2021-07-19 19:45:00|24.17|24.09|23.8|23.72|24.25|24.17|23.7|23.53|211583
1626724200000|2021-07-19 19:50:00|23.86|23.61|23.3|23.22|23.86|23.72|23.22|23.14|21218
1626724500000|2021-07-19 19:55:00|23.41|23.11|23.43|23.18|23.63|23.47|23.25|23.03|42188
1626740100000|2021-07-20 00:15:00|22.95|22.7|22.69|22.61|23.7|23.4|22.69|22.55|3
1626740700000|2021-07-20 00:25:00|22.6|22.35|22.53|22.23|22.6|22.35|22.53|22.23|3
1626741000000|2021-07-20 00:30:00|22.55|22.25|22.6|22.3|22.6|22.3|22.53|22.23|0
1626741300000|2021-07-20 00:35:00|22.63|22.33|22.65|22.35|22.65|22.35|22.63|22.33|0
1626741600000|2021-07-20 00:40:00|22.63|22.33|22.53|22.23|22.63|22.33|22.53|22.23|0
1626741900000|2021-07-20 00:45:00|22.5|22.2|22.53|22.23|22.53|22.23|22.48|22.18|0
1626742800000|2021-07-20 01:00:00|22.55|22.25|22.58|22.28|22.58|22.28|22.55|22.25|0
1626743100000|2021-07-20 01:05:00|22.6|22.3|22.63|22.33|22.68|22.38|22.6|22.3|0
1626743400000|2021-07-20 01:10:00|22.6|22.3|22.53|22.23|22.6|22.3|22.53|22.23|0
1626743700000|2021-07-20 01:15:00|22.55|22.25|22.53|22.23|22.58|22.28|22.53|22.23|0
1626744000000|2021-07-20 01:20:00|22.55|22.25|22.53|22.23|22.58|22.28|22.53|22.23|0
1626744600000|2021-07-20 01:30:00|22.5|22.2|22.48|22.18|22.5|22.2|22.48|22.18|0
1626744900000|2021-07-20 01:35:00|22.5|22.2|22.48|22.18|22.53|22.23|22.48|22.18|0
1626745200000|2021-07-20 01:40:00|22.5|22.2|22.43|22.13|22.53|22.23|22.43|22.13|0
1626745500000|2021-07-20 01:45:00|22.48|22.18|22.43|22.13|22.48|22.18|22.43|22.13|0
1626745800000|2021-07-20 01:50:00|22.38|22.08|22.33|22.03|22.38|22.08|22.33|22.03|0
1626746100000|2021-07-20 01:55:00|22.35|22.05|22.28|21.98|22.38|22.08|22.28|21.98|0
1626746400000|2021-07-20 02:00:00|22.3|22|22.28|21.98|22.33|22.03|22.28|21.98|0
1626746700000|2021-07-20 02:05:00|22.3|22|22.28|21.98|22.33|22.03|22.28|21.98|0
1626747000000|2021-07-20 02:10:00|22.3|22|22.33|22.03|22.33|22.03|22.28|21.98|0
1626747300000|2021-07-20 02:15:00|22.35|22.05|22.43|22.13|22.43|22.13|22.35|22.05|0
1626747600000|2021-07-20 02:20:00|22.38|22.08|22.33|22.03|22.38|22.08|22.33|22.03|0
1626747900000|2021-07-20 02:25:00|22.3|22|22.28|21.98|22.3|22|22.23|21.93|0
1626748200000|2021-07-20 02:30:00|22.3|22|22.28|21.98|22.33|22.03|22.23|21.93|0
1626748500000|2021-07-20 02:35:00|22.23|21.93|22.28|21.98|22.28|21.98|22.02|21.93|1
1626749100000|2021-07-20 02:45:00|22.25|21.95|22.28|21.98|22.28|21.98|22.23|21.93|0
1626749400000|2021-07-20 02:50:00|22.3|22|22.38|22.08|22.38|22.08|22.3|22|0
1626749700000|2021-07-20 02:55:00|22.4|22.1|22.48|22.18|22.48|22.18|22.4|22.1|0
1626750000000|2021-07-20 03:00:00|22.43|22.13|22.38|22.08|22.48|22.18|22.38|22.08|0
1626750300000|2021-07-20 03:05:00|22.4|22.1|22.53|22.23|22.53|22.23|22.4|22.1|0
1626750600000|2021-07-20 03:10:00|22.5|22.2|22.53|22.23|22.53|22.23|22.48|22.18|0
1626750900000|2021-07-20 03:15:00|22.48|22.18|22.53|22.23|22.53|22.23|22.48|22.18|0
1626751200000|2021-07-20 03:20:00|22.58|22.28|22.63|22.33|22.63|22.33|22.58|22.28|0
1626751500000|2021-07-20 03:25:00|22.65|22.35|22.78|22.48|22.78|22.48|22.65|22.35|0
1626751800000|2021-07-20 03:30:00|22.8|22.5|22.83|22.53|22.87|22.57|22.8|22.5|0
1626752100000|2021-07-20 03:35:00|22.85|22.55|23|22.7|23.02|22.72|22.85|22.55|0
1626752400000|2021-07-20 03:40:00|23.02|22.72|23|22.7|23.07|22.77|23|22.7|0
1626752700000|2021-07-20 03:45:00|22.93|22.63|22.9|22.6|22.98|22.68|22.83|22.53|0
1626753000000|2021-07-20 03:50:00|22.88|22.58|22.92|22.62|22.98|22.68|22.88|22.58|0
1626753300000|2021-07-20 03:55:00|22.95|22.65|22.92|22.62|23.02|22.72|22.9|22.6|0
1626753600000|2021-07-20 04:00:00|22.9|22.6|22.88|22.58|22.9|22.6|22.88|22.58|0
1626753900000|2021-07-20 04:05:00|22.85|22.55|22.88|22.58|22.92|22.62|22.85|22.55|0
1626754200000|2021-07-20 04:10:00|22.9|22.6|23.02|22.72|23.02|22.72|22.9|22.6|0
1626754500000|2021-07-20 04:15:00|23|22.7|23.07|22.77|23.07|22.77|23|22.7|0
1626754800000|2021-07-20 04:20:00|23.05|22.75|22.98|22.68|23.05|22.75|22.98|22.68|0
1626755100000|2021-07-20 04:25:00|23|22.7|22.98|22.68|23.05|22.75|22.98|22.68|0
1626755700000|2021-07-20 04:35:00|22.97|22.67|22.92|22.62|22.97|22.67|22.92|22.62|0
1626756300000|2021-07-20 04:45:00|22.9|22.6|22.88|22.58|22.9|22.6|22.88|22.58|0
1626756600000|2021-07-20 04:50:00|22.85|22.55|22.78|22.48|22.85|22.55|22.75|22.45|0
1626756900000|2021-07-20 04:55:00|22.8|22.5|22.78|22.48|22.85|22.55|22.78|22.48|0
1626757200000|2021-07-20 05:00:00|22.8|22.5|22.73|22.43|22.85|22.55|22.68|22.38|0
1626757500000|2021-07-20 05:05:00|22.75|22.45|22.78|22.48|22.78|22.48|22.73|22.43|0
1626757800000|2021-07-20 05:10:00|22.85|22.55|22.92|22.62|22.92|22.62|22.85|22.55|0
1626758100000|2021-07-20 05:15:00|22.95|22.65|22.88|22.58|22.97|22.67|22.88|22.58|0
1626758400000|2021-07-20 05:20:00|22.92|22.62|22.69|22.61|22.95|22.65|22.69|22.48|0
1626758700000|2021-07-20 05:25:00|22.72|22.64|22.97|22.72|23.07|22.83|22.72|22.62|22
1626759000000|2021-07-20 05:30:00|23.02||23.02||23.02||22.97||0
1626759300000|2021-07-20 05:35:00|22.99|22.77|23.02|22.72|23.02|22.91|22.97|22.72|1
1626759600000|2021-07-20 05:40:00|22.97||22.97||22.97||22.97||0
1626760200000|2021-07-20 05:50:00|22.95|22.7|22.95|22.7|22.97|22.72|22.95|22.7|0
1626760500000|2021-07-20 05:55:00|22.89|22.81|22.72|22.64|22.95|22.81|22.72|22.64|9
1626760800000|2021-07-20 06:00:00|22.74|22.66|22.54|22.46|22.85|22.66|22.47|22.35|16
1626761100000|2021-07-20 06:05:00|22.49|22.41|22.47|22.39|22.6|22.49|22.47|22.35|22
1626761400000|2021-07-20 06:10:00|22.49|22.41|22.47|22.39|22.52|22.44|22.39|22.31|91
1626761700000|2021-07-20 06:15:00|22.49|22.41|22.52|22.44|22.52|22.44|22.47|22.39|59
1626762000000|2021-07-20 06:20:00|22.54|22.46|22.52|22.44|22.57|22.49|22.52|22.44|17
1626762300000|2021-07-20 06:25:00|22.54|22.46|22.42|22.34|22.54|22.46|22.42|22.34|26
1626762600000|2021-07-20 06:30:00|22.44|22.36|22.37|22.29|22.47|22.39|22.32|22.24|83
1626762900000|2021-07-20 06:35:00|22.39|22.31|22.42|22.34|22.44|22.36|22.37|22.29|56
1626763200000|2021-07-20 06:40:00|22.39|22.31|22.37|22.29|22.42|22.34|22.37|22.29|0
1626763500000|2021-07-20 06:45:00|22.32|22.24|22.37|22.29|22.37|22.29|22.32|22.24|30
1626763800000|2021-07-20 06:50:00|22.34|22.26|22.42|22.34|22.47|22.39|22.34|22.26|70
1626764100000|2021-07-20 06:55:00|22.44|22.36|22.29|22.21|22.47|22.39|22.29|22.21|83
1626764400000|2021-07-20 07:00:00|22.32|22.24|22.34|22.26|22.42|22.34|22.17|22.09|393
1626764700000|2021-07-20 07:05:00|22.32|22.24|22.17|22.09|22.37|22.29|22.12|22.04|475
1626765000000|2021-07-20 07:10:00|22.14|22.06|22.12|22.04|22.22|22.14|22.07|21.99|333
1626765300000|2021-07-20 07:15:00|22.09|22.01|22.07|21.99|22.12|22.04|22.02|21.94|305
1626765600000|2021-07-20 07:20:00|22.02|21.94|21.97|21.89|22.07|21.99|21.92|21.84|430
1626765900000|2021-07-20 07:25:00|22.02|21.94|21.89|21.81|22.12|22.04|21.87|21.79|158
1626766200000|2021-07-20 07:30:00|21.87|21.79|21.92|21.84|21.99|21.91|21.84|21.76|106
1626766500000|2021-07-20 07:35:00|21.89|21.81|22.09|22.01|22.12|22.04|21.89|21.81|153
1626766800000|2021-07-20 07:40:00|22.07|21.99|21.97|21.89|22.12|22.04|21.97|21.89|595
1626767100000|2021-07-20 07:45:00|21.99|21.91|22.02|21.94|22.02|21.94|21.87|21.79|401
1626767400000|2021-07-20 07:50:00|21.97|21.89|22.02|21.94|22.02|21.94|21.94|21.86|509
1626767700000|2021-07-20 07:55:00|22.04|21.96|22.22|22.14|22.22|22.14|22.02|21.94|387
1626768000000|2021-07-20 08:00:00|22.19|22.11|22.12|22.04|22.19|22.11|22.12|22.04|29
1626768300000|2021-07-20 08:05:00|22.07|21.99|22.27|22.19|22.29|22.21|22.07|21.99|289
1626768600000|2021-07-20 08:10:00|22.29|22.21|22.09|22.01|22.32|22.24|22.07|21.99|329
1626768900000|2021-07-20 08:15:00|22.12|22.04|22.02|21.94|22.12|22.04|22.02|21.94|318
1626769200000|2021-07-20 08:20:00|22.07|21.99|22.09|22.01|22.12|22.04|22.02|21.94|228
1626769500000|2021-07-20 08:25:00|22.12|22.04|22.02|21.94|22.12|22.04|22.02|21.94|176
1626769800000|2021-07-20 08:30:00|21.99|21.91|22.07|21.99|22.07|21.99|21.97|21.89|142
1626770100000|2021-07-20 08:35:00|22.04|21.96|22.02|21.94|22.07|21.99|22.02|21.94|184
1626770400000|2021-07-20 08:40:00|22.07|21.99|22.07|21.99|22.07|21.99|22.02|21.94|51
1626770700000|2021-07-20 08:45:00|22.09|22.01|22.27|22.19|22.27|22.19|22.09|22.01|250
1626771000000|2021-07-20 08:50:00|22.24|22.16|22.32|22.24|22.37|22.29|22.22|22.14|159
1626771300000|2021-07-20 08:55:00|22.37|22.29|22.32|22.24|22.37|22.29|22.27|22.19|337
1626771600000|2021-07-20 09:00:00|22.29|22.21|22.37|22.29|22.37|22.29|22.17|22.09|636
1626771900000|2021-07-20 09:05:00|22.39|22.31|22.37|22.29|22.47|22.39|22.37|22.29|341
1626772200000|2021-07-20 09:10:00|22.34|22.26|22.29|22.21|22.39|22.31|22.27|22.19|190
1626772500000|2021-07-20 09:15:00|22.27|22.19|22.32|22.24|22.37|22.29|22.27|22.19|210
1626772800000|2021-07-20 09:20:00|22.34|22.26|22.42|22.34|22.42|22.34|22.32|22.24|139
1626773100000|2021-07-20 09:25:00|22.37|22.29|22.42|22.34|22.49|22.41|22.37|22.29|307
1626773400000|2021-07-20 09:30:00|22.47|22.39|22.49|22.41|22.52|22.44|22.42|22.34|449
1626773700000|2021-07-20 09:35:00|22.47|22.39|22.62|22.54|22.62|22.54|22.47|22.39|123
1626774000000|2021-07-20 09:40:00|22.57|22.49|22.59|22.51|22.62|22.54|22.52|22.44|61
1626774300000|2021-07-20 09:45:00|22.57|22.49|22.84|22.76|22.84|22.76|22.57|22.49|319
1626774600000|2021-07-20 09:50:00|22.81|22.73|22.86|22.78|22.96|22.88|22.81|22.73|197
1626774900000|2021-07-20 09:55:00|22.81|22.73|22.76|22.68|22.91|22.83|22.71|22.63|365
1626775200000|2021-07-20 10:00:00|22.79|22.71|22.91|22.83|22.96|22.88|22.79|22.71|77
1626775500000|2021-07-20 10:05:00|22.94|22.86|22.76|22.68|22.94|22.86|22.74|22.66|241
1626775800000|2021-07-20 10:10:00|22.74|22.66|22.62|22.54|22.76|22.68|22.57|22.49|370
1626776100000|2021-07-20 10:15:00|22.57|22.49|22.59|22.51|22.67|22.59|22.52|22.44|173
1626776400000|2021-07-20 10:20:00|22.57|22.49|22.67|22.59|22.67|22.59|22.52|22.44|298
1626776700000|2021-07-20 10:25:00|22.62|22.54|22.62|22.54|22.74|22.66|22.62|22.54|318
1626777000000|2021-07-20 10:30:00|22.57|22.49|22.52|22.44|22.62|22.54|22.52|22.44|170
1626777300000|2021-07-20 10:35:00|22.54|22.46|22.57|22.49|22.59|22.51|22.52|22.44|32
1626777600000|2021-07-20 10:40:00|22.54|22.46|22.64|22.56|22.67|22.59|22.54|22.46|181
1626777900000|2021-07-20 10:45:00|22.67|22.59|22.87|22.79|22.87|22.79|22.57|22.49|244
1626778200000|2021-07-20 10:50:00|22.86|22.78|22.84|22.76|22.91|22.83|22.81|22.73|189
1626778500000|2021-07-20 10:55:00|22.81|22.73|22.76|22.68|22.86|22.78|22.69|22.61|188
1626778800000|2021-07-20 11:00:00|22.74|22.66|22.79|22.71|22.91|22.83|22.74|22.66|55
1626779100000|2021-07-20 11:05:00|22.81|22.73|22.77|22.69|22.86|22.78|22.72|22.64|222
1626779400000|2021-07-20 11:10:00|22.79|22.71|22.86|22.78|22.99|22.91|22.79|22.71|132
1626779700000|2021-07-20 11:15:00|22.81|22.73|22.77|22.69|22.86|22.78|22.67|22.59|488
1626780000000|2021-07-20 11:20:00|22.74|22.66|22.67|22.59|22.77|22.69|22.59|22.51|79
1626780300000|2021-07-20 11:25:00|22.64|22.56|22.62|22.54|22.72|22.64|22.62|22.54|39
1626780600000|2021-07-20 11:30:00|22.59|22.51|22.52|22.44|22.62|22.54|22.52|22.44|132
1626780900000|2021-07-20 11:35:00|22.49|22.41|22.47|22.39|22.52|22.44|22.47|22.39|110
1626781200000|2021-07-20 11:40:00|22.49|22.41|22.47|22.39|22.52|22.44|22.47|22.39|97
1626781500000|2021-07-20 11:45:00|22.49|22.41|22.57|22.49|22.57|22.49|22.47|22.39|116
1626781800000|2021-07-20 11:50:00|22.54|22.46|22.44|22.36|22.54|22.46|22.42|22.34|139
1626782100000|2021-07-20 11:55:00|22.42|22.34|22.42|22.34|22.47|22.39|22.37|22.29|65
1626782400000|2021-07-20 12:00:00|22.39|22.31|22.37|22.29|22.42|22.34|22.37|22.29|8
1626782700000|2021-07-20 12:05:00|22.42|22.34|22.47|22.39|22.49|22.41|22.42|22.34|144
1626783000000|2021-07-20 12:10:00|22.49|22.41|22.54|22.46|22.57|22.49|22.47|22.39|6
1626783300000|2021-07-20 12:15:00|22.57|22.49|22.57|22.49|22.57|22.49|22.52|22.44|29
1626783600000|2021-07-20 12:20:00|22.54|22.46|22.52|22.44|22.57|22.49|22.52|22.44|128
1626783900000|2021-07-20 12:25:00|22.57|22.49|22.57|22.49|22.57|22.49|22.52|22.44|214
1626784200000|2021-07-20 12:30:00|22.62|22.54|22.77|22.69|22.82|22.74|22.62|22.54|396
1626784500000|2021-07-20 12:35:00|22.79|22.71|22.82|22.74|22.92|22.84|22.79|22.71|138
1626784800000|2021-07-20 12:40:00|22.84|22.76|22.87|22.79|22.89|22.81|22.77|22.69|159
1626785100000|2021-07-20 12:45:00|22.89|22.81|22.94|22.86|22.97|22.89|22.87|22.79|76
1626785400000|2021-07-20 12:50:00|22.97|22.89|23.04|22.96|23.07|22.99|22.92|22.84|166
1626785700000|2021-07-20 12:55:00|23.06|22.98|23.09|23.01|23.11|23.03|23.02|22.94|236
1626786000000|2021-07-20 13:00:00|23.11|23.03|23.09|23.01|23.16|23.08|23.01|22.93|343
1626786300000|2021-07-20 13:05:00|23.11|23.03|23.16|23.08|23.21|23.13|23.11|23.03|453
1626786600000|2021-07-20 13:10:00|23.19|23.11|23.31|23.23|23.31|23.23|23.16|23.08|231
1626786900000|2021-07-20 13:15:00|23.26|23.18|23.36|23.28|23.36|23.28|23.26|23.18|359
1626787200000|2021-07-20 13:20:00|23.31|23.23|23.36|23.28|23.36|23.28|23.31|23.23|556
1626787500000|2021-07-20 13:25:00|23.34|23.26|23.36|23.28|23.36|23.28|23.26|23.18|268
1626787800000|2021-07-20 13:30:00|23.31|23.23|23.41|23.33|23.61|23.53|23.26|23.18|1151
1626788100000|2021-07-20 13:35:00|23.39|23.31|23.31|23.23|23.41|23.33|23.16|23.08|689
1626788400000|2021-07-20 13:40:00|23.34|23.26|23.04|22.96|23.41|23.33|22.92|22.84|1638
1626788700000|2021-07-20 13:45:00|23.07|22.99|22.52|22.44|23.07|22.99|22.52|22.44|784
1626789000000|2021-07-20 13:50:00|22.55|22.47|22.47|22.39|22.62|22.54|22.42|22.34|635
1626789300000|2021-07-20 13:55:00|22.5|22.42|22.37|22.29|22.52|22.44|22.35|22.27|232
1626789600000|2021-07-20 14:00:00|22.35|22.27|22.32|22.24|22.37|22.29|22.27|22.19|347
1626789900000|2021-07-20 14:05:00|22.35|22.27|22.42|22.34|22.47|22.39|22.32|22.24|165
1626790200000|2021-07-20 14:10:00|22.4|22.32|22.47|22.39|22.52|22.44|22.37|22.29|352
1626790500000|2021-07-20 14:15:00|22.45|22.37|22.37|22.29|22.52|22.44|22.37|22.29|849
1626790800000|2021-07-20 14:20:00|22.42|22.34|22.25|22.17|22.42|22.34|22.22|22.14|366
1626791100000|2021-07-20 14:25:00|22.22|22.14|22.42|22.34|22.47|22.39|22.22|22.14|471
1626791400000|2021-07-20 14:30:00|22.45|22.37|22.52|22.44|22.57|22.49|22.37|22.29|465
1626791700000|2021-07-20 14:35:00|22.57|22.49|22.52|22.44|22.62|22.54|22.52|22.44|577
1626792000000|2021-07-20 14:40:00|22.5|22.42|22.37|22.29|22.52|22.44|22.37|22.29|410
1626792300000|2021-07-20 14:45:00|22.42|22.34|22.18|22.1|22.42|22.34|22.18|22.1|773
1626792600000|2021-07-20 14:50:00|22.2|22.12|22.18|22.1|22.25|22.17|22.13|22.05|494
1626792900000|2021-07-20 14:55:00|22.15|22.07|22.08|22|22.18|22.1|22.08|22|432
1626793200000|2021-07-20 15:00:00|22.1|22.02|22.03|21.95|22.13|22.05|21.98|21.9|1988
1626793500000|2021-07-20 15:05:00|21.98|21.9|22.03|21.95|22.08|22|21.98|21.9|1361
1626793800000|2021-07-20 15:10:00|22|21.92|21.98|21.9|22|21.92|21.93|21.85|1576
1626794100000|2021-07-20 15:15:00|21.93|21.85|22.13|22.05|22.13|22.05|21.93|21.85|829
1626794400000|2021-07-20 15:20:00|22.18|22.1|22.32|22.24|22.37|22.29|22.18|22.1|3535
1626794700000|2021-07-20 15:25:00|22.35|22.27|22.47|22.39|22.47|22.39|22.32|22.24|3106
1626795000000|2021-07-20 15:30:00|22.52|22.44|22.38|22.3|22.52|22.44|22.33|22.25|630
1626795300000|2021-07-20 15:35:00|22.35|22.27|22.38|22.3|22.42|22.34|22.35|22.27|50
1626795600000|2021-07-20 15:40:00|22.35|22.27|22.23|22.15|22.35|22.27|22.23|22.15|65
1626795900000|2021-07-20 15:45:00|22.18|22.1|22.2|22.12|22.23|22.15|22.18|22.1|59
1626796200000|2021-07-20 15:50:00|22.18|22.1|22.18|22.1|22.23|22.15|22.13|22.05|49
1626796500000|2021-07-20 15:55:00|22.2|22.12|22.18|22.1|22.23|22.15|22.13|22.05|109
1626796800000|2021-07-20 16:00:00|22.2|22.12|22.15|22.07|22.22|22.14|22.08|22|18
1626797100000|2021-07-20 16:05:00|22.13|22.05|22.22|22.14|22.23|22.15|22.13|22.05|41
1626797400000|2021-07-20 16:10:00|22.2|22.12|22.18|22.1|22.23|22.15|22.18|22.1|11
1626797700000|2021-07-20 16:15:00|22.2|22.12|22.15|22.07|22.2|22.12|22.15|22.07|12
1626798000000|2021-07-20 16:20:00|22.18|22.1|22.13|22.05|22.18|22.1|22.13|22.05|11
1626798300000|2021-07-20 16:25:00|22.1|22.02|22.08|22|22.1|22.02|22.08|22|37
1626798600000|2021-07-20 16:30:00|22.05|21.97|22.05|21.97|22.08|22|22.03|21.95|23
1626798900000|2021-07-20 16:35:00|22.03|21.95|22.03|21.95|22.08|22|22|21.92|83
1626799200000|2021-07-20 16:40:00|22.05|21.97|22.03|21.95|22.05|21.97|22.03|21.95|3
1626799500000|2021-07-20 16:45:00|21.98|21.9|21.93|21.85|22.03|21.95|21.93|21.85|47
1626799800000|2021-07-20 16:50:00|||||||||1
1626800100000|2021-07-20 16:55:00|||||||||1
1626800400000|2021-07-20 17:00:00|21.98|21.9|22.1|22.02|22.1|22.02|21.98|21.9|30
1626800700000|2021-07-20 17:05:00|22.08|22|22.15|22.07|22.15|22.07|22.03|21.95|15
1626801000000|2021-07-20 17:10:00|22.13|22.05|22.08|22|22.13|22.05|22.05|21.97|0
1626801300000|2021-07-20 17:15:00|22.1|22.02|22.15|22.07|22.18|22.1|22.1|22.02|7
1626801600000|2021-07-20 17:20:00|22.13|22.05|22.15|22.07|22.2|22.12|22.1|22.02|3
1626801900000|2021-07-20 17:25:00|22.13|22.05|22.15|22.07|22.2|22.12|22.13|22.05|0
1626802200000|2021-07-20 17:30:00|22.18|22.1|22.1|22.02|22.2|22.12|22.1|22.02|1
1626802500000|2021-07-20 17:35:00|22.13|22.05|22.15|22.07|22.15|22.07|22.13|22.05|0
1626802800000|2021-07-20 17:40:00|22.18|22.1|22.2|22.12|22.23|22.15|22.15|22.07|0
1626803100000|2021-07-20 17:45:00|22.23|22.15|22.3|22.22|22.3|22.22|22.23|22.15|1
1626803400000|2021-07-20 17:50:00|22.28|22.2|22.23|22.15|22.28|22.2|22.2|22.12|0
1626803700000|2021-07-20 17:55:00|22.2|22.12|22.18|22.1|22.2|22.12|22.13|22.05|1
1626804000000|2021-07-20 18:00:00|22.15|22.07|22.08|22|22.18|22.1|22.08|22|12
1626804300000|2021-07-20 18:05:00|22.03|21.95|21.98|21.9|22.03|21.95|21.98|21.9|23
1626804600000|2021-07-20 18:10:00|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|21
1626804900000|2021-07-20 18:15:00|21.96|21.88|21.98|21.9|22|21.92|21.96|21.88|1
1626805200000|2021-07-20 18:20:00|22|21.92|22.03|21.95|22.08|22|22|21.92|4
1626805500000|2021-07-20 18:25:00|21.98|21.9|21.96|21.88|21.98|21.9|21.93|21.85|28
1626805800000|2021-07-20 18:30:00|21.93|21.85|21.96|21.88|21.98|21.9|21.93|21.85|4
1626806100000|2021-07-20 18:35:00|21.93|21.85|21.93|21.85|21.93|21.85|21.91|21.83|38
1626806400000|2021-07-20 18:40:00|21.91|21.83|21.96|21.88|21.98|21.9|21.86|21.78|2
1626806700000|2021-07-20 18:45:00|21.98|21.9|21.96|21.88|22.01|21.93|21.96|21.88|0
1626807000000|2021-07-20 18:50:00|21.93|21.85|21.91|21.83|21.93|21.85|21.91|21.83|0
1626807300000|2021-07-20 18:55:00|21.93|21.85|21.93|21.85|21.98|21.9|21.91|21.83|3
1626807600000|2021-07-20 19:00:00|21.91|21.83|21.83|21.75|21.91|21.83|21.83|21.75|2
1626807900000|2021-07-20 19:05:00|21.81|21.73|21.83|21.75|21.83|21.75|21.78|21.7|12
1626808200000|2021-07-20 19:10:00|21.81|21.73|21.71|21.63|21.83|21.75|21.68|21.6|10
1626808500000|2021-07-20 19:15:00|21.73|21.65|21.73|21.65|21.73|21.65|21.71|21.63|0
1626808800000|2021-07-20 19:20:00|21.71|21.63|21.66|21.58|21.73|21.65|21.66|21.58|31
1626809100000|2021-07-20 19:25:00|21.68|21.6|21.76|21.68|21.78|21.7|21.68|21.6|6
1626809400000|2021-07-20 19:30:00|21.73|21.65|21.66|21.58|21.73|21.65|21.64|21.56|5
1626809700000|2021-07-20 19:35:00|21.64|21.56|21.61|21.53|21.66|21.58|21.59|21.51|40
1626810000000|2021-07-20 19:40:00|21.64|21.56|21.66|21.58|21.66|21.58|21.61|21.53|13
1626810300000|2021-07-20 19:45:00|21.68|21.6|21.78|21.7|21.86|21.78|21.68|21.6|31
1626810600000|2021-07-20 19:50:00|21.81|21.73|21.76|21.68|21.91|21.83|21.76|21.68|5
1626810900000|2021-07-20 19:55:00|21.81|21.73|22.07|21.77|22.07|21.95|21.76|21.62|68
1626826500000|2021-07-21 00:15:00|22.09|21.79|22.09|21.79|22.1|21.8|22.09|21.79|0
1626826800000|2021-07-21 00:20:00|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1626828000000|2021-07-21 00:40:00|22.04|21.74|21.99|21.74|22.04|21.74|21.99|21.74|0
1626829200000|2021-07-21 01:00:00|22|21.75|22|21.75|22|21.75|22|21.75|0
1626831000000|2021-07-21 01:30:00|21.96|21.88|22.14|21.84|22.14|21.91|21.96|21.84|0
1626831300000|2021-07-21 01:35:00|22.09|21.82|22.14|21.84|22.14|21.84|22.07|21.82|0
1626831600000|2021-07-21 01:40:00|22.09|21.89|22.14|21.84|22.19|21.89|22.09|21.84|0
1626831900000|2021-07-21 01:45:00|22.19|21.89|22.14|21.84|22.19|21.89|22.14|21.84|0
1626832500000|2021-07-21 01:55:00|22.19|21.89|22.17|21.87|22.19|21.89|22.14|21.84|0
1626832800000|2021-07-21 02:00:00|22.19|21.89|22.17|21.87|22.19|21.89|22.17|21.87|0
1626833100000|2021-07-21 02:05:00|22.19|21.89|22.27|21.97|22.27|21.97|22.17|21.87|0
1626833400000|2021-07-21 02:10:00|22.29|21.99|22.29|21.99|22.34|22.04|22.29|21.99|0
1626833700000|2021-07-21 02:15:00|22.32|22.02|22.34|22.04|22.34|22.04|22.29|21.99|0
1626834000000|2021-07-21 02:20:00|22.37|22.07|22.39|22.09|22.39|22.09|22.34|22.04|0
1626834300000|2021-07-21 02:25:00|22.47|22.17|22.49|22.19|22.49|22.19|22.44|22.14|0
1626834600000|2021-07-21 02:30:00|22.44|22.21|22.49|22.24|22.49|22.24|22.44|22.19|0
1626834900000|2021-07-21 02:35:00|22.46|22.21|22.46|22.21|22.49|22.24|22.46|22.21|0
1626835200000|2021-07-21 02:40:00|22.49|22.24|22.49|22.24|22.49|22.24|22.46|22.21|0
1626835500000|2021-07-21 02:45:00|22.54|22.26|22.54|22.24|22.56|22.26|22.49|22.24|0
1626835800000|2021-07-21 02:50:00|22.56|22.26|22.49|22.24|22.56|22.26|22.49|22.24|0
1626836100000|2021-07-21 02:55:00|22.54||22.54||22.54||22.49||0
1626837600000|2021-07-21 03:20:00|22.49||22.49||22.49||22.49||0
1626837900000|2021-07-21 03:25:00|22.47|22.22|22.49|22.24|22.49|22.24|22.47|22.22|0
1626838500000|2021-07-21 03:35:00|22.33|22.25|22.5|22.42|22.51|22.42|22.31|22.17|32
1626838800000|2021-07-21 03:40:00|22.44|22.14|22.49|22.19|22.49|22.19|22.44|22.14|4
1626839400000|2021-07-21 03:50:00|||||||||4
1626839700000|2021-07-21 03:55:00|22.44||22.44||22.44||22.44||1
1626840000000|2021-07-21 04:00:00|22.42|22.17|22.42|22.17|22.42|22.17|22.42|22.17|3
1626840900000|2021-07-21 04:15:00|||||||||4
1626841500000|2021-07-21 04:25:00|22.46|22.21|22.46|22.21|22.46|22.21|22.46|22.21|3
1626841800000|2021-07-21 04:30:00|22.49|22.24|22.49|22.24|22.49|22.24|22.49|22.24|1
1626842100000|2021-07-21 04:35:00|22.46|22.21|22.39|22.14|22.46|22.21|22.39|22.14|4
1626842400000|2021-07-21 04:40:00|22.35|22.27|22.46|22.21|22.46|22.27|22.35|22.21|0
1626842700000|2021-07-21 04:45:00|||||||||4
1626843000000|2021-07-21 04:50:00|22.49|22.24|22.49|22.24|22.49|22.24|22.49|22.24|0
1626843300000|2021-07-21 04:55:00|22.54||22.54||22.54||22.54||0
1626843600000|2021-07-21 05:00:00|22.56|22.26|22.47|22.17|22.56|22.37|22.44|22.14|5
1626843900000|2021-07-21 05:05:00|22.44|22.14|22.44|22.14|22.44|22.14|22.44|22.14|0
1626844200000|2021-07-21 05:10:00|22.42|22.12|22.44|22.14|22.44|22.14|22.42|22.12|3
1626844500000|2021-07-21 05:15:00|22.49|22.24|22.47|22.22|22.49|22.24|22.47|22.22|5
1626844800000|2021-07-21 05:20:00|22.44|22.14|22.39|22.14|22.44|22.14|22.39|22.14|5
1626845100000|2021-07-21 05:25:00|22.37|22.12|22.37|22.12|22.37|22.12|22.37|22.12|1
1626845400000|2021-07-21 05:30:00|22.3|22.05|22.32|22.07|22.32|22.07|22.27|22.02|2
1626845700000|2021-07-21 05:35:00|22.21|22.13|22.32|22.07|22.32|22.13|22.21|22.07|0
1626846000000|2021-07-21 05:40:00|||||||||3
1626846300000|2021-07-21 05:45:00|||||||||3
1626846600000|2021-07-21 05:50:00|22.26|22.18|22.29|22.21|22.29|22.21|22.26|22.18|0
1626846900000|2021-07-21 05:55:00|22.28|22.2|22.26|22.18|22.29|22.21|22.26|22.18|5
1626847200000|2021-07-21 06:00:00|22.19|22.11|22.14|22.06|22.26|22.18|22.11|22.03|36
1626847500000|2021-07-21 06:05:00|22.16|22.08|22.19|22.11|22.21|22.13|22.16|22.08|3
1626847800000|2021-07-21 06:10:00|22.14|22.06|22.09|22.01|22.19|22.11|22.09|22.01|33
1626848100000|2021-07-21 06:15:00|22.06|21.98|22.11|22.03|22.11|22.03|21.99|21.91|29
1626848400000|2021-07-21 06:20:00|22.09|22.01|22.04|21.96|22.09|22.01|22.04|21.96|28
1626848700000|2021-07-21 06:25:00|22.06|21.98|22.06|21.98|22.09|22.01|21.99|21.91|57
1626849000000|2021-07-21 06:30:00|22.04|21.96|22.11|22.03|22.14|22.06|22.04|21.96|7
1626849300000|2021-07-21 06:35:00|22.09|22.01|22.04|21.96|22.11|22.03|22.04|21.96|13
1626849600000|2021-07-21 06:40:00|22.06|21.98|21.96|21.88|22.06|21.98|21.96|21.88|11
1626849900000|2021-07-21 06:45:00|21.99|21.91|21.96|21.88|21.99|21.91|21.94|21.86|1
1626850200000|2021-07-21 06:50:00|21.94|21.86|21.89|21.81|21.96|21.88|21.89|21.81|2
1626850500000|2021-07-21 06:55:00|21.84|21.76|21.81|21.73|21.84|21.76|21.74|21.66|76
1626850800000|2021-07-21 07:00:00|21.82|21.74|21.69|21.61|21.89|21.81|21.69|21.61|555
1626851100000|2021-07-21 07:05:00|21.72|21.64|21.79|21.71|21.94|21.86|21.72|21.64|438
1626851400000|2021-07-21 07:10:00|21.82|21.74|21.79|21.71|21.94|21.86|21.79|21.71|235
1626851700000|2021-07-21 07:15:00|21.77|21.69|21.79|21.71|21.89|21.81|21.74|21.66|485
1626852000000|2021-07-21 07:20:00|21.77|21.69|21.72|21.64|21.84|21.76|21.69|21.61|239
1626852300000|2021-07-21 07:25:00|21.69|21.61|21.64|21.56|21.74|21.66|21.6|21.52|167
1626852600000|2021-07-21 07:30:00|21.62|21.54|21.59|21.51|21.62|21.54|21.54|21.46|151
1626852900000|2021-07-21 07:35:00|21.57|21.49|21.55|21.47|21.59|21.51|21.55|21.47|60
1626853200000|2021-07-21 07:40:00|21.57|21.49|21.45|21.37|21.57|21.49|21.4|21.32|383
1626853500000|2021-07-21 07:45:00|21.42|21.34|21.37|21.29|21.45|21.37|21.35|21.27|743
1626853800000|2021-07-21 07:50:00|21.4|21.32|21.37|21.29|21.4|21.32|21.32|21.24|125
1626854100000|2021-07-21 07:55:00|21.4|21.32|21.4|21.32|21.45|21.37|21.33|21.25|45
1626854400000|2021-07-21 08:00:00|21.37|21.29|21.45|21.37|21.45|21.37|21.37|21.29|67
1626854700000|2021-07-21 08:05:00|21.42|21.34|21.43|21.35|21.45|21.37|21.4|21.32|72
1626855000000|2021-07-21 08:10:00|21.4|21.32|21.35|21.27|21.4|21.32|21.35|21.27|50
1626855300000|2021-07-21 08:15:00|21.3|21.22|21.35|21.27|21.38|21.3|21.3|21.22|148
1626855600000|2021-07-21 08:20:00|21.3|21.22|21.23|21.15|21.33|21.25|21.2|21.12|182
1626855900000|2021-07-21 08:25:00|21.21|21.13|21.2|21.12|21.3|21.22|21.2|21.12|49
1626856200000|2021-07-21 08:30:00|21.23|21.15|21.15|21.07|21.25|21.17|21.13|21.05|32
1626856500000|2021-07-21 08:35:00|21.18|21.1|21.2|21.12|21.2|21.12|21.15|21.07|66
1626856800000|2021-07-21 08:40:00|21.22|21.14|21.2|21.12|21.25|21.17|21.15|21.07|152
1626857100000|2021-07-21 08:45:00|21.18|21.1|21.15|21.07|21.2|21.12|21.15|21.07|152
1626857400000|2021-07-21 08:50:00|21.13|21.05|21.15|21.07|21.15|21.07|21.1|21.02|30
1626857700000|2021-07-21 08:55:00|21.13|21.05|21.2|21.12|21.25|21.17|21.1|21.02|356
1626858000000|2021-07-21 09:00:00|21.18|21.1|21.3|21.22|21.35|21.27|21.18|21.1|355
1626858300000|2021-07-21 09:05:00|21.28|21.2|21.35|21.27|21.4|21.32|21.28|21.2|106
1626858600000|2021-07-21 09:10:00|21.32|21.24|21.49|21.41|21.49|21.41|21.32|21.24|664
1626858900000|2021-07-21 09:15:00|21.47|21.39|21.4|21.32|21.49|21.41|21.4|21.32|68
1626859200000|2021-07-21 09:20:00|21.37|21.29|21.35|21.27|21.4|21.32|21.35|21.27|325
1626859500000|2021-07-21 09:25:00|21.37|21.29|21.35|21.27|21.4|21.32|21.35|21.27|31
1626859800000|2021-07-21 09:30:00|21.37|21.29|21.35|21.27|21.45|21.37|21.35|21.27|196
1626860100000|2021-07-21 09:35:00|21.37|21.29|21.35|21.27|21.4|21.32|21.35|21.27|60
1626860400000|2021-07-21 09:40:00|21.4|21.32|21.35|21.27|21.4|21.32|21.35|21.27|128
1626860700000|2021-07-21 09:45:00|21.37|21.29|21.35|21.27|21.4|21.32|21.3|21.22|127
1626861000000|2021-07-21 09:50:00|21.33|21.25|21.3|21.22|21.35|21.27|21.3|21.22|569
1626861300000|2021-07-21 09:55:00|21.35|21.27|21.35|21.27|21.35|21.27|21.25|21.17|409
1626861600000|2021-07-21 10:00:00|21.33|21.25|21.5|21.42|21.5|21.42|21.33|21.25|360
1626861900000|2021-07-21 10:05:00|21.55|21.47|21.47|21.39|21.55|21.47|21.45|21.37|63
1626862200000|2021-07-21 10:10:00|21.45|21.37|21.49|21.41|21.54|21.46|21.42|21.34|345
1626862500000|2021-07-21 10:15:00|21.54|21.46|21.49|21.41|21.54|21.46|21.49|21.41|144
1626862800000|2021-07-21 10:20:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|26
1626863100000|2021-07-21 10:25:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|101
1626863400000|2021-07-21 10:30:00|21.45|21.37|21.47|21.39|21.49|21.41|21.45|21.37|296
1626863700000|2021-07-21 10:35:00|21.45|21.37|21.45|21.37|21.49|21.41|21.45|21.37|9
1626864000000|2021-07-21 10:40:00|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|26
1626864300000|2021-07-21 10:45:00|21.42|21.34|21.49|21.41|21.49|21.41|21.4|21.32|131
1626864600000|2021-07-21 10:50:00|21.45|21.37|21.49|21.41|21.52|21.44|21.44|21.36|175
1626864900000|2021-07-21 10:55:00|21.44|21.36|21.44|21.36|21.49|21.41|21.44|21.36|253
1626865200000|2021-07-21 11:00:00|21.47|21.39|21.54|21.46|21.54|21.46|21.47|21.39|22
1626865500000|2021-07-21 11:05:00|21.57|21.49|21.54|21.46|21.59|21.51|21.52|21.44|36
1626865800000|2021-07-21 11:10:00|21.57|21.49|21.57|21.49|21.59|21.51|21.54|21.46|21
1626866100000|2021-07-21 11:15:00|21.54|21.46|21.5|21.42|21.59|21.51|21.5|21.42|20
1626866400000|2021-07-21 11:20:00|21.52|21.44|21.64|21.56|21.64|21.56|21.52|21.44|66
1626866700000|2021-07-21 11:25:00|21.69|21.61|21.71|21.63|21.74|21.66|21.64|21.56|307
1626867000000|2021-07-21 11:30:00|21.69|21.61|21.79|21.71|21.79|21.71|21.69|21.61|21
1626867300000|2021-07-21 11:35:00|21.84|21.76|21.84|21.76|21.88|21.8|21.84|21.76|60
1626867600000|2021-07-21 11:40:00|21.86|21.78|21.79|21.71|21.93|21.85|21.79|21.71|301
1626867900000|2021-07-21 11:45:00|21.81|21.73|21.79|21.71|21.86|21.78|21.74|21.66|131
1626868200000|2021-07-21 11:50:00|21.81|21.73|21.96|21.88|21.98|21.9|21.81|21.73|178
1626868500000|2021-07-21 11:55:00|21.98|21.9|21.93|21.85|22.03|21.95|21.93|21.85|51
1626868800000|2021-07-21 12:00:00|21.96|21.88|21.88|21.8|21.98|21.9|21.83|21.75|131
1626869100000|2021-07-21 12:05:00|21.86|21.78|21.74|21.66|21.86|21.78|21.74|21.66|188
1626869400000|2021-07-21 12:10:00|21.78|21.7|21.74|21.66|21.81|21.73|21.74|21.66|242
1626869700000|2021-07-21 12:15:00|21.71|21.63|21.71|21.63|21.74|21.66|21.69|21.61|181
1626870000000|2021-07-21 12:20:00|21.74|21.66|21.69|21.61|21.74|21.66|21.69|21.61|45
1626870300000|2021-07-21 12:25:00|21.64|21.56|21.67|21.59|21.69|21.61|21.64|21.56|226
1626870600000|2021-07-21 12:30:00|21.64|21.56|21.64|21.56|21.67|21.59|21.59|21.51|65
1626870900000|2021-07-21 12:35:00|21.61|21.53|21.64|21.56|21.64|21.56|21.59|21.51|93
1626871200000|2021-07-21 12:40:00|21.61|21.53|21.64|21.56|21.64|21.56|21.59|21.51|117
1626871500000|2021-07-21 12:45:00|21.69|21.61|21.64|21.56|21.69|21.61|21.64|21.56|132
1626871800000|2021-07-21 12:50:00|21.69|21.61|21.64|21.56|21.69|21.61|21.59|21.51|121
1626872100000|2021-07-21 12:55:00|21.61|21.53|21.59|21.51|21.64|21.56|21.59|21.51|55
1626872400000|2021-07-21 13:00:00|21.56|21.48|21.59|21.51|21.64|21.56|21.54|21.46|284
1626872700000|2021-07-21 13:05:00|21.54|21.46|21.54|21.46|21.59|21.51|21.54|21.46|335
1626873000000|2021-07-21 13:10:00|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|60
1626873300000|2021-07-21 13:15:00|21.56|21.48|21.59|21.51|21.59|21.51|21.54|21.46|85
1626873600000|2021-07-21 13:20:00|21.56|21.48|21.59|21.51|21.59|21.51|21.54|21.46|149
1626873900000|2021-07-21 13:25:00|21.61|21.53|21.64|21.56|21.64|21.56|21.59|21.51|308
1626874200000|2021-07-21 13:30:00|21.61|21.53|21.49|21.41|21.64|21.56|21.49|21.41|839
1626874500000|2021-07-21 13:35:00|21.44|21.36|21.54|21.46|21.54|21.46|21.44|21.36|582
1626874800000|2021-07-21 13:40:00|21.51|21.43|21.44|21.36|21.54|21.46|21.44|21.36|372
1626875100000|2021-07-21 13:45:00|21.39|21.31|21.39|21.31|21.44|21.36|21.34|21.26|518
1626875400000|2021-07-21 13:50:00|21.42|21.34|21.37|21.29|21.42|21.34|21.34|21.26|530
1626875700000|2021-07-21 13:55:00|21.34|21.26|21.34|21.26|21.39|21.31|21.29|21.21|96
1626876000000|2021-07-21 14:00:00|21.32|21.24|21.29|21.21|21.34|21.26|21.24|21.16|791
1626876300000|2021-07-21 14:05:00|21.24|21.16|21.34|21.26|21.34|21.26|21.24|21.16|298
1626876600000|2021-07-21 14:10:00|21.32|21.24|21.29|21.21|21.34|21.26|21.29|21.21|315
1626876900000|2021-07-21 14:15:00|21.24|21.16|21.34|21.26|21.39|21.31|21.24|21.16|306
1626877200000|2021-07-21 14:20:00|21.29|21.21|21.32|21.24|21.39|21.31|21.29|21.21|304
1626877500000|2021-07-21 14:25:00|21.34|21.26|21.47|21.39|21.49|21.41|21.34|21.26|274
1626877800000|2021-07-21 14:30:00|21.49|21.41|21.39|21.31|21.49|21.41|21.34|21.26|414
1626878100000|2021-07-21 14:35:00|21.37|21.29|21.42|21.34|21.44|21.36|21.37|21.29|537
1626878400000|2021-07-21 14:40:00|21.4|21.32|21.39|21.31|21.42|21.34|21.35|21.27|156
1626878700000|2021-07-21 14:45:00|21.4|21.32|21.44|21.36|21.49|21.41|21.35|21.27|368
1626879000000|2021-07-21 14:50:00|21.45|21.37|21.4|21.32|21.45|21.37|21.4|21.32|240
1626879300000|2021-07-21 14:55:00|21.42|21.34|21.3|21.22|21.42|21.34|21.3|21.22|366
1626879600000|2021-07-21 15:00:00|21.25|21.17|21.25|21.17|21.3|21.22|21.25|21.17|1218
1626879900000|2021-07-21 15:05:00|21.23|21.15|21.25|21.17|21.25|21.17|21.2|21.12|564
1626880200000|2021-07-21 15:10:00|21.23|21.15|21.35|21.27|21.35|21.27|21.2|21.12|140
1626880500000|2021-07-21 15:15:00|21.32|21.24|21.2|21.12|21.32|21.24|21.2|21.12|2166
1626880800000|2021-07-21 15:20:00|21.25|21.17|21.3|21.22|21.3|21.22|21.25|21.17|2137
1626881100000|2021-07-21 15:25:00|21.25|21.17|21.25|21.17|21.3|21.22|21.25|21.17|3479
1626881400000|2021-07-21 15:30:00|21.3|21.22|21.2|21.12|21.35|21.27|21.2|21.12|841
1626881700000|2021-07-21 15:35:00|||||||||2
1626882000000|2021-07-21 15:40:00|21.25|21.17|21.2|21.12|21.25|21.17|21.2|21.12|132
1626882300000|2021-07-21 15:45:00|21.25|21.17|21.25|21.17|21.25|21.17|21.23|21.15|105
1626882600000|2021-07-21 15:50:00|21.2|21.12|21.2|21.12|21.25|21.17|21.2|21.12|69
1626882900000|2021-07-21 15:55:00|||||||||24
1626883200000|2021-07-21 16:00:00|21.18|21.1|21.15|21.07|21.2|21.12|21.15|21.07|32
1626883500000|2021-07-21 16:05:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|47
1626883800000|2021-07-21 16:10:00|21.15|21.07|21.2|21.12|21.2|21.12|21.1|21.02|700
1626884100000|2021-07-21 16:15:00|21.15|21.07|21.2|21.12|21.2|21.12|21.15|21.07|2
1626884400000|2021-07-21 16:20:00|21.15|21.07|21.1|21.02|21.15|21.07|21.1|21.02|75
1626884700000|2021-07-21 16:25:00|||||||||41
1626885000000|2021-07-21 16:30:00|21.06|20.98|21.1|21.02|21.1|21.02|21.05|20.97|36
1626885300000|2021-07-21 16:35:00|21.06|20.98|21.06|20.98|21.08|21|21.05|20.97|3
1626885600000|2021-07-21 16:40:00|21.05|20.97|21.05|20.97|21.1|21.02|21.05|20.97|96
1626886200000|2021-07-21 16:50:00|21.08|21|21.05|20.97|21.08|21|21|20.92|23
1626886500000|2021-07-21 16:55:00|21.08|21|21.08|21|21.08|21|21.08|21|0
1626886800000|2021-07-21 17:00:00|21.1|21.02|21.03|20.95|21.1|21.02|21.01|20.93|41
1626887100000|2021-07-21 17:05:00|21.01|20.93|21.05|20.97|21.05|20.97|21.01|20.93|22
1626887400000|2021-07-21 17:10:00|21.01|20.93|21.05|20.97|21.05|20.97|21.01|20.93|5
1626887700000|2021-07-21 17:15:00|21.01|20.93|21.05|20.97|21.05|20.97|21.01|20.93|24
1626888000000|2021-07-21 17:20:00|21.01|20.93|21|20.92|21.05|20.97|20.96|20.88|11
1626888300000|2021-07-21 17:25:00|20.98|20.9|21|20.92|21|20.92|20.96|20.88|1
1626888900000|2021-07-21 17:35:00|||||||||3
1626889200000|2021-07-21 17:40:00|20.98|20.9|20.91|20.83|21|20.92|20.91|20.83|26
1626889500000|2021-07-21 17:45:00|20.93|20.85|20.91|20.83|20.95|20.87|20.91|20.83|3
1626889800000|2021-07-21 17:50:00|20.93|20.85|20.95|20.87|20.96|20.88|20.91|20.83|17
1626890100000|2021-07-21 17:55:00|||||||||4
1626890400000|2021-07-21 18:00:00|20.91|20.83|20.86|20.78|20.93|20.85|20.86|20.78|21
1626890700000|2021-07-21 18:05:00|20.81|20.73|20.81|20.73|20.84|20.76|20.81|20.73|21
1626891000000|2021-07-21 18:10:00|20.86|20.78|20.86|20.78|20.86|20.78|20.81|20.73|26
1626891300000|2021-07-21 18:15:00|20.91|20.83|20.91|20.83|20.91|20.83|20.86|20.78|35
1626891600000|2021-07-21 18:20:00|20.86|20.78|20.86|20.78|20.89|20.81|20.81|20.73|34
1626892200000|2021-07-21 18:30:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|1
1626892500000|2021-07-21 18:35:00|20.81|20.73|20.81|20.73|20.82|20.74|20.81|20.73|7
1626892800000|2021-07-21 18:40:00|||||||||5
1626893400000|2021-07-21 18:50:00|||||||||3
1626893700000|2021-07-21 18:55:00|||||||||1
1626894000000|2021-07-21 19:00:00|||||||||4
1626894300000|2021-07-21 19:05:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|11
1626894600000|2021-07-21 19:10:00|20.77|20.69|20.74|20.66|20.77|20.69|20.67|20.59|103
1626894900000|2021-07-21 19:15:00|20.72|20.64|20.67|20.59|20.74|20.66|20.62|20.54|10
1626895200000|2021-07-21 19:20:00|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|6
1626895500000|2021-07-21 19:25:00|20.69|20.61|20.67|20.59|20.72|20.64|20.67|20.59|60
1626895800000|2021-07-21 19:30:00|||||||||1
1626896100000|2021-07-21 19:35:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|23
1626896400000|2021-07-21 19:40:00|20.74|20.66|20.77|20.69|20.77|20.69|20.74|20.66|17
1626897000000|2021-07-21 19:50:00|20.81|20.73|20.72|20.64|20.81|20.73|20.72|20.64|21
1626897300000|2021-07-21 19:55:00|20.74|20.66|20.69|20.61|20.74|20.66|20.67|20.59|22
1626912900000|2021-07-22 00:15:00|20.75|20.5|20.75|20.5|20.75|20.5|20.75|20.5|0
1626913200000|2021-07-22 00:20:00|20.69|20.61|20.75|20.5|20.75|20.61|20.64|20.5|0
1626913500000|2021-07-22 00:25:00|20.69|20.61|20.69|20.61|20.75|20.61|20.69|20.5|0
1626913800000|2021-07-22 00:30:00|20.7|20.62|20.8|20.55|20.8|20.62|20.7|20.55|0
1626914100000|2021-07-22 00:35:00|20.69|20.61|20.8|20.55|20.8|20.61|20.69|20.53|0
1626915000000|2021-07-22 00:50:00|20.78|20.53|20.8|20.55|20.8|20.55|20.78|20.53|0
1626915900000|2021-07-22 01:05:00|20.78|20.53|20.8|20.55|20.8|20.55|20.78|20.53|0
1626916200000|2021-07-22 01:10:00|20.78|20.53|20.76|20.51|20.8|20.55|20.76|20.51|0
1626916500000|2021-07-22 01:15:00|20.78|20.53|20.8|20.55|20.8|20.55|20.76|20.51|0
1626916800000|2021-07-22 01:20:00|20.78|20.53|20.7|20.62|20.78|20.62|20.7|20.51|0
1626917400000|2021-07-22 01:30:00|20.76|20.51|20.76|20.51|20.76|20.51|20.76|20.51|0
1626918000000|2021-07-22 01:40:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626918300000|2021-07-22 01:45:00|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1626918600000|2021-07-22 01:50:00|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|0
1626918900000|2021-07-22 01:55:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626919200000|2021-07-22 02:00:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626920100000|2021-07-22 02:15:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626920400000|2021-07-22 02:20:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626920700000|2021-07-22 02:25:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626921300000|2021-07-22 02:35:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626921900000|2021-07-22 02:45:00|20.7|20.62|20.81|20.56|20.81|20.62|20.7|20.56|0
1626922500000|2021-07-22 02:55:00|20.78|20.53|20.81|20.56|20.81|20.62|20.7|20.53|0
1626922800000|2021-07-22 03:00:00|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|0
1626923100000|2021-07-22 03:05:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626923700000|2021-07-22 03:15:00|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1626924300000|2021-07-22 03:25:00|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1626924600000|2021-07-22 03:30:00|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|0
1626924900000|2021-07-22 03:35:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626925200000|2021-07-22 03:40:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626925500000|2021-07-22 03:45:00|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1626925800000|2021-07-22 03:50:00|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1626926100000|2021-07-22 03:55:00|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|0
1626927300000|2021-07-22 04:15:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626929700000|2021-07-22 04:55:00|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1626930000000|2021-07-22 05:00:00|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|10
1626930300000|2021-07-22 05:05:00|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1626930600000|2021-07-22 05:10:00|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1626930900000|2021-07-22 05:15:00|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1626931200000|2021-07-22 05:20:00|20.65|20.57|20.65|20.57|20.68|20.6|20.65|20.57|0
1626931800000|2021-07-22 05:30:00|20.58|20.5|20.71|20.46|20.71|20.52|20.58|20.46|24
1626932100000|2021-07-22 05:35:00|20.66|20.41|20.69|20.44|20.69|20.44|20.66|20.41|26
1626932700000|2021-07-22 05:45:00|20.64|20.39|20.62|20.37|20.64|20.47|20.55|20.37|0
1626933000000|2021-07-22 05:50:00|20.55|20.47|20.6|20.52|20.66|20.54|20.55|20.37|5
1626933300000|2021-07-22 05:55:00|20.58|20.5|20.57|20.49|20.6|20.52|20.57|20.49|0
1626933600000|2021-07-22 06:00:00|20.55|20.47|20.6|20.52|20.66|20.52|20.55|20.41|2
1626934500000|2021-07-22 06:15:00|20.62|20.54|20.62|20.54|20.63|20.55|20.62|20.54|10
1626935100000|2021-07-22 06:25:00|20.63|20.55|20.63|20.55|20.63|20.55|20.62|20.54|27
1626935400000|2021-07-22 06:30:00|||||||||9
1626935700000|2021-07-22 06:35:00|20.6|20.52|20.63|20.55|20.63|20.55|20.6|20.52|115
1626936000000|2021-07-22 06:40:00|20.6|20.52|20.63|20.55|20.63|20.55|20.58|20.5|66
1626936300000|2021-07-22 06:45:00|20.6|20.52|20.63|20.55|20.63|20.55|20.6|20.52|3
1626936900000|2021-07-22 06:55:00|||||||||36
1626937200000|2021-07-22 07:00:00|20.68|20.6|20.65|20.57|20.68|20.6|20.53|20.45|1234
1626937500000|2021-07-22 07:05:00|20.63|20.55|20.68|20.6|20.73|20.65|20.58|20.5|443
1626937800000|2021-07-22 07:10:00|20.65|20.57|20.72|20.64|20.77|20.69|20.63|20.55|291
1626938100000|2021-07-22 07:15:00|20.68|20.6|20.77|20.69|20.77|20.69|20.67|20.59|306
1626938400000|2021-07-22 07:20:00|20.75|20.67|20.72|20.64|20.77|20.69|20.67|20.59|383
1626938700000|2021-07-22 07:25:00|20.67|20.59|20.82|20.74|20.87|20.79|20.67|20.59|297
1626939000000|2021-07-22 07:30:00|20.84|20.76|20.9|20.82|20.92|20.84|20.77|20.69|323
1626939300000|2021-07-22 07:35:00|20.87|20.79|20.77|20.69|20.9|20.82|20.77|20.69|198
1626939600000|2021-07-22 07:40:00|20.73|20.65|20.72|20.64|20.73|20.65|20.68|20.6|235
1626939900000|2021-07-22 07:45:00|20.7|20.62|20.7|20.62|20.72|20.64|20.68|20.6|71
1626940200000|2021-07-22 07:50:00|20.68|20.6|20.68|20.6|20.72|20.64|20.67|20.59|44
1626940500000|2021-07-22 07:55:00|20.67|20.59|20.7|20.62|20.72|20.64|20.63|20.55|181
1626940800000|2021-07-22 08:00:00|20.72|20.64|20.72|20.64|20.77|20.69|20.72|20.64|53
1626941100000|2021-07-22 08:05:00|20.73|20.65|20.63|20.55|20.75|20.67|20.63|20.55|68
1626941400000|2021-07-22 08:10:00|20.65|20.57|20.77|20.69|20.77|20.69|20.63|20.55|440
1626941700000|2021-07-22 08:15:00|20.78|20.7|20.77|20.69|20.78|20.7|20.75|20.67|85
1626942000000|2021-07-22 08:20:00|20.75|20.67|20.73|20.65|20.77|20.69|20.73|20.65|98
1626942300000|2021-07-22 08:25:00|20.72|20.64|20.68|20.6|20.72|20.64|20.68|20.6|75
1626942600000|2021-07-22 08:30:00|20.73|20.65|20.68|20.6|20.73|20.65|20.68|20.6|190
1626942900000|2021-07-22 08:35:00|20.63|20.55|20.68|20.6|20.68|20.6|20.63|20.55|110
1626943200000|2021-07-22 08:40:00|20.65|20.57|20.65|20.57|20.68|20.6|20.63|20.55|45
1626943500000|2021-07-22 08:45:00|20.63|20.55|20.65|20.57|20.67|20.59|20.62|20.54|28
1626943800000|2021-07-22 08:50:00|20.63|20.55|20.67|20.59|20.7|20.62|20.63|20.55|28
1626944100000|2021-07-22 08:55:00|20.63|20.55|20.63|20.55|20.67|20.59|20.63|20.55|43
1626944400000|2021-07-22 09:00:00|20.65|20.57|20.62|20.54|20.67|20.59|20.62|20.54|70
1626944700000|2021-07-22 09:05:00|20.65|20.57|20.67|20.59|20.67|20.59|20.62|20.54|286
1626945000000|2021-07-22 09:10:00|20.62|20.54|20.62|20.54|20.67|20.59|20.62|20.54|43
1626945300000|2021-07-22 09:15:00|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|164
1626945600000|2021-07-22 09:20:00|20.57|20.49|20.62|20.54|20.62|20.54|20.57|20.49|47
1626945900000|2021-07-22 09:25:00|20.57|20.49|20.57|20.49|20.62|20.54|20.52|20.44|38
1626946200000|2021-07-22 09:30:00|20.6|20.52|20.6|20.52|20.62|20.54|20.57|20.49|122
1626946500000|2021-07-22 09:35:00|20.57|20.49|20.53|20.45|20.57|20.49|20.53|20.45|122
1626946800000|2021-07-22 09:40:00|20.48|20.4|20.46|20.38|20.48|20.4|20.44|20.36|574
1626947100000|2021-07-22 09:45:00|20.48|20.4|20.48|20.4|20.48|20.4|20.44|20.36|127
1626947400000|2021-07-22 09:50:00|20.46|20.38|20.48|20.4|20.48|20.4|20.44|20.36|10
1626947700000|2021-07-22 09:55:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|19
1626948000000|2021-07-22 10:00:00|20.57|20.49|20.53|20.45|20.57|20.49|20.53|20.45|78
1626948300000|2021-07-22 10:05:00|20.55|20.47|20.57|20.49|20.62|20.54|20.55|20.47|50
1626948600000|2021-07-22 10:10:00|20.53|20.45|20.53|20.45|20.57|20.49|20.53|20.45|61
1626948900000|2021-07-22 10:15:00|20.57|20.49|20.58|20.5|20.62|20.54|20.57|20.49|63
1626949200000|2021-07-22 10:20:00|20.57|20.49|20.53|20.45|20.6|20.52|20.53|20.45|43
1626949500000|2021-07-22 10:25:00|20.48|20.4|20.53|20.45|20.53|20.45|20.48|20.4|17
1626949800000|2021-07-22 10:30:00|||||||||2
1626950100000|2021-07-22 10:35:00|20.48|20.4|20.48|20.4|20.5|20.42|20.43|20.35|236
1626950400000|2021-07-22 10:40:00|20.45|20.37|20.39|20.31|20.48|20.4|20.39|20.31|218
1626950700000|2021-07-22 10:45:00|20.38|20.3|20.34|20.26|20.38|20.3|20.34|20.26|92
1626951000000|2021-07-22 10:50:00|20.31|20.23|20.33|20.25|20.34|20.26|20.31|20.23|191
1626951300000|2021-07-22 10:55:00|20.34|20.26|20.38|20.3|20.43|20.35|20.34|20.26|73
1626951600000|2021-07-22 11:00:00|20.36|20.28|20.38|20.3|20.38|20.3|20.34|20.26|143
1626951900000|2021-07-22 11:05:00|20.39|20.31|20.39|20.31|20.43|20.35|20.39|20.31|83
1626952200000|2021-07-22 11:10:00|20.41|20.33|20.43|20.35|20.44|20.36|20.41|20.33|4
1626952500000|2021-07-22 11:15:00|20.44|20.36|20.44|20.36|20.44|20.36|20.43|20.35|7
1626952800000|2021-07-22 11:20:00|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|9
1626953100000|2021-07-22 11:25:00|20.48|20.4|20.48|20.4|20.51|20.43|20.48|20.4|284
1626953400000|2021-07-22 11:30:00|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|3
1626953700000|2021-07-22 11:35:00|20.44|20.36|20.46|20.38|20.49|20.41|20.44|20.36|220
1626954000000|2021-07-22 11:40:00|20.48|20.4|20.51|20.43|20.53|20.45|20.44|20.36|79
1626954300000|2021-07-22 11:45:00|20.53|20.45|20.51|20.43|20.53|20.45|20.44|20.36|175
1626954600000|2021-07-22 11:50:00|20.53|20.45|20.49|20.41|20.54|20.46|20.46|20.38|28
1626954900000|2021-07-22 11:55:00|20.48|20.4|20.44|20.36|20.49|20.41|20.44|20.36|42
1626955200000|2021-07-22 12:00:00|20.46|20.38|20.51|20.43|20.53|20.45|20.44|20.36|27
1626955500000|2021-07-22 12:05:00|20.49|20.41|20.54|20.46|20.54|20.46|20.49|20.41|225
1626955800000|2021-07-22 12:10:00|20.53|20.45|20.49|20.41|20.54|20.46|20.49|20.41|297
1626956400000|2021-07-22 12:20:00|||||||||139
1626956700000|2021-07-22 12:25:00|||||||||6
1626957000000|2021-07-22 12:30:00|20.53|20.45|20.58|20.5|20.58|20.5|20.49|20.41|106
1626957300000|2021-07-22 12:35:00|20.61|20.53|20.75|20.67|20.78|20.7|20.58|20.5|119
1626957600000|2021-07-22 12:40:00|20.73|20.65|20.73|20.65|20.78|20.7|20.73|20.65|153
1626957900000|2021-07-22 12:45:00|20.78|20.7|20.68|20.6|20.78|20.7|20.68|20.6|315
1626958200000|2021-07-22 12:50:00|20.7|20.62|20.83|20.75|20.88|20.8|20.68|20.6|144
1626958500000|2021-07-22 12:55:00|20.78|20.7|20.68|20.6|20.78|20.7|20.68|20.6|576
1626958800000|2021-07-22 13:00:00|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|38
1626959100000|2021-07-22 13:05:00|20.65|20.57|20.7|20.62|20.73|20.65|20.65|20.57|66
1626959400000|2021-07-22 13:10:00|20.73|20.65|20.68|20.6|20.83|20.75|20.68|20.6|668
1626959700000|2021-07-22 13:15:00|20.65|20.57|20.63|20.55|20.68|20.6|20.63|20.55|187
1626960000000|2021-07-22 13:20:00|20.61|20.53|20.63|20.55|20.68|20.6|20.61|20.53|356
1626960300000|2021-07-22 13:25:00|20.65|20.57|20.68|20.6|20.68|20.6|20.59|20.51|50
1626960600000|2021-07-22 13:30:00|20.66|20.58|20.63|20.55|20.68|20.6|20.56|20.48|332
1626960900000|2021-07-22 13:35:00|20.64|20.56|20.64|20.56|20.78|20.7|20.64|20.56|289
1626961200000|2021-07-22 13:40:00|20.66|20.58|20.49|20.41|20.68|20.6|20.44|20.36|309
1626961500000|2021-07-22 13:45:00|20.51|20.43|20.79|20.71|20.83|20.75|20.44|20.36|234
1626961800000|2021-07-22 13:50:00|20.76|20.68|20.81|20.73|20.9|20.82|20.64|20.56|231
1626962100000|2021-07-22 13:55:00|20.83|20.75|20.73|20.65|20.9|20.82|20.73|20.65|152
1626962400000|2021-07-22 14:00:00|20.68|20.6|20.73|20.65|20.78|20.7|20.66|20.58|119
1626962700000|2021-07-22 14:05:00|20.75|20.67|20.73|20.65|20.83|20.75|20.68|20.6|217
1626963000000|2021-07-22 14:10:00|20.71|20.63|20.64|20.56|20.71|20.63|20.59|20.51|120
1626963300000|2021-07-22 14:15:00|20.61|20.53|20.64|20.56|20.73|20.65|20.59|20.51|105
1626963600000|2021-07-22 14:20:00|20.63|20.55|20.78|20.7|20.78|20.7|20.59|20.51|54
1626963900000|2021-07-22 14:25:00|20.76|20.68|20.71|20.63|20.78|20.7|20.68|20.6|425
1626964200000|2021-07-22 14:30:00|20.73|20.65|20.69|20.61|20.73|20.65|20.64|20.56|456
1626964500000|2021-07-22 14:35:00|20.66|20.58|20.63|20.55|20.71|20.63|20.63|20.55|134
1626964800000|2021-07-22 14:40:00|20.64|20.56|20.54|20.46|20.64|20.56|20.54|20.46|175
1626965100000|2021-07-22 14:45:00|20.59|20.51|20.68|20.6|20.73|20.65|20.56|20.48|252
1626965400000|2021-07-22 14:50:00|20.71|20.63|20.64|20.56|20.73|20.65|20.63|20.55|243
1626965700000|2021-07-22 14:55:00|20.63|20.55|20.64|20.56|20.64|20.56|20.59|20.51|835
1626966000000|2021-07-22 15:00:00|20.63|20.55|20.64|20.56|20.69|20.61|20.59|20.51|394
1626966300000|2021-07-22 15:05:00|20.68|20.6|20.64|20.56|20.74|20.66|20.64|20.56|410
1626966600000|2021-07-22 15:10:00|20.66|20.58|20.69|20.61|20.74|20.66|20.64|20.56|501
1626966900000|2021-07-22 15:15:00|20.74|20.66|20.74|20.66|20.74|20.66|20.64|20.56|373
1626967200000|2021-07-22 15:20:00|20.78|20.7|20.83|20.75|20.93|20.85|20.74|20.66|3814
1626967500000|2021-07-22 15:25:00|20.87|20.79|20.83|20.75|20.93|20.85|20.83|20.75|1633
1626967800000|2021-07-22 15:30:00|20.85|20.77|20.97|20.89|20.97|20.89|20.78|20.7|550
1626968100000|2021-07-22 15:35:00|20.95|20.87|20.83|20.75|20.97|20.89|20.83|20.75|72
1626968400000|2021-07-22 15:40:00|20.88|20.8|20.95|20.87|20.97|20.89|20.83|20.75|34
1626968700000|2021-07-22 15:45:00|20.93|20.85|20.88|20.8|20.97|20.89|20.88|20.8|13
1626969000000|2021-07-22 15:50:00|20.92|20.84|20.87|20.79|20.92|20.84|20.85|20.77|16
1626969300000|2021-07-22 15:55:00|20.88|20.8|20.87|20.79|20.9|20.82|20.8|20.72|74
1626969600000|2021-07-22 16:00:00|20.85|20.77|20.97|20.89|20.97|20.89|20.85|20.77|6
1626969900000|2021-07-22 16:05:00|21.02|20.94|21.07|20.99|21.07|20.99|20.95|20.87|75
1626970200000|2021-07-22 16:10:00|21.05|20.97|21.02|20.94|21.07|20.99|21.02|20.94|22
1626970500000|2021-07-22 16:15:00|21|20.92|21.17|21.09|21.17|21.09|21|20.92|5
1626970800000|2021-07-22 16:20:00|21.15|21.07|21.22|21.14|21.22|21.14|21.12|21.04|28
1626971100000|2021-07-22 16:25:00|21.2|21.12|21.03|20.95|21.2|21.12|21.01|20.93|19
1626971400000|2021-07-22 16:30:00|21.05|20.97|21.05|20.97|21.08|21|21.03|20.95|5
1626971700000|2021-07-22 16:35:00|21.03|20.95|20.88|20.8|21.03|20.95|20.86|20.78|5
1626972000000|2021-07-22 16:40:00|20.86|20.78|20.88|20.8|20.96|20.88|20.84|20.76|13
1626972300000|2021-07-22 16:45:00|20.91|20.83|21.03|20.95|21.03|20.95|20.91|20.83|11
1626972600000|2021-07-22 16:50:00|21|20.92|20.95|20.87|21.03|20.95|20.95|20.87|0
1626972900000|2021-07-22 16:55:00|20.96|20.88|20.86|20.78|20.96|20.88|20.86|20.78|0
1626973200000|2021-07-22 17:00:00|20.88|20.8|20.88|20.8|20.91|20.83|20.86|20.78|0
1626973500000|2021-07-22 17:05:00|20.86|20.78|20.86|20.78|20.86|20.78|20.83|20.75|0
1626973800000|2021-07-22 17:10:00|20.88|20.8|20.83|20.75|20.88|20.8|20.78|20.7|13
1626974100000|2021-07-22 17:15:00|20.81|20.73|20.81|20.73|20.83|20.75|20.78|20.7|2
1626974400000|2021-07-22 17:20:00|20.83|20.75|20.81|20.73|20.88|20.8|20.81|20.73|0
1626974700000|2021-07-22 17:25:00|20.83|20.75|20.83|20.75|20.88|20.8|20.81|20.73|1
1626975000000|2021-07-22 17:30:00|20.81|20.73|20.72|20.64|20.83|20.75|20.71|20.63|1
1626975300000|2021-07-22 17:35:00|20.71|20.63|20.72|20.64|20.74|20.66|20.71|20.63|0
1626975600000|2021-07-22 17:40:00|20.71|20.63|20.84|20.76|20.84|20.76|20.71|20.63|16
1626975900000|2021-07-22 17:45:00|20.86|20.78|20.82|20.74|20.89|20.81|20.82|20.74|1
1626976200000|2021-07-22 17:50:00|20.84|20.76|20.79|20.71|20.84|20.76|20.75|20.67|2
1626976500000|2021-07-22 17:55:00|20.75|20.67|20.7|20.62|20.79|20.71|20.7|20.62|2
1626976800000|2021-07-22 18:00:00|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|6
1626977100000|2021-07-22 18:05:00|20.74|20.66|20.74|20.66|20.74|20.66|20.69|20.61|4
1626977400000|2021-07-22 18:10:00|20.72|20.64|20.69|20.61|20.74|20.66|20.69|20.61|0
1626977700000|2021-07-22 18:15:00|20.7|20.62|20.74|20.66|20.74|20.66|20.69|20.61|1
1626978000000|2021-07-22 18:20:00|20.72|20.64|20.72|20.64|20.74|20.66|20.72|20.64|26
1626978300000|2021-07-22 18:25:00|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|0
1626978900000|2021-07-22 18:35:00|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|0
1626979200000|2021-07-22 18:40:00|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|0
1626979500000|2021-07-22 18:45:00|20.66|20.58|20.69|20.61|20.69|20.61|20.66|20.58|1
1626979800000|2021-07-22 18:50:00|20.71|20.63|20.67|20.59|20.71|20.63|20.67|20.59|0
1626980100000|2021-07-22 18:55:00|20.69|20.61|20.64|20.56|20.69|20.61|20.64|20.56|15
1626980400000|2021-07-22 19:00:00|20.66|20.58|20.69|20.61|20.69|20.61|20.64|20.56|3
1626980700000|2021-07-22 19:05:00|20.71|20.63|20.72|20.64|20.74|20.66|20.71|20.63|0
1626981000000|2021-07-22 19:10:00|20.71|20.63|20.64|20.56|20.74|20.66|20.64|20.56|0
1626981300000|2021-07-22 19:15:00|20.67|20.59|20.67|20.59|20.67|20.59|20.64|20.56|0
1626981600000|2021-07-22 19:20:00|20.64|20.56|20.69|20.61|20.71|20.63|20.64|20.56|0
1626981900000|2021-07-22 19:25:00|20.71|20.63|20.71|20.63|20.71|20.63|20.67|20.59|0
1626982200000|2021-07-22 19:30:00|20.72|20.64|20.86|20.78|20.96|20.88|20.72|20.64|4
1626982500000|2021-07-22 19:35:00|20.91|20.83|20.89|20.81|20.91|20.83|20.89|20.81|0
1626982800000|2021-07-22 19:40:00|20.91|20.83|20.96|20.88|21.03|20.95|20.91|20.83|0
1626983100000|2021-07-22 19:45:00|20.94|20.86|20.91|20.83|20.94|20.86|20.89|20.81|0
1626983400000|2021-07-22 19:50:00|20.89|20.81|20.96|20.88|20.96|20.88|20.89|20.81|9
1626983700000|2021-07-22 19:55:00|20.95|20.87|21.06|20.76|21.08|20.94|20.95|20.76|17
1626984000000|2021-07-22 20:00:00|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1626999300000|2021-07-23 00:15:00|20.83|20.53|20.9|20.6|20.93|20.63|20.83|20.53|0
1626999600000|2021-07-23 00:20:00|20.85||20.9||20.9||20.85||0
1626999900000|2021-07-23 00:25:00|20.85|20.55|20.85|20.6|20.9|20.6|20.85|20.55|0
1627000200000|2021-07-23 00:30:00|20.9|20.55|20.85|20.55|20.9|20.6|20.85|20.55|0
1627000500000|2021-07-23 00:35:00|20.8||20.85||20.85||20.8||0
1627000800000|2021-07-23 00:40:00|20.81|20.56|20.85|20.55|20.85|20.56|20.81|20.55|0
1627001100000|2021-07-23 00:45:00|20.81|20.56|20.85|20.55|20.85|20.56|20.8|20.55|0
1627001400000|2021-07-23 00:50:00|20.8||20.85||20.85||20.8||0
1627001700000|2021-07-23 00:55:00|20.8||20.85||20.85||20.8||0
1627002000000|2021-07-23 01:00:00|20.81|20.56|20.85|20.55|20.85|20.56|20.8|20.55|0
1627003500000|2021-07-23 01:25:00|20.8||20.8||20.8||20.8||0
1627003800000|2021-07-23 01:30:00|20.85||20.85||20.85||20.85||0
1627004100000|2021-07-23 01:35:00|20.8||20.85||20.85||20.8||0
1627004400000|2021-07-23 01:40:00|20.9|20.6|20.85|20.55|20.9|20.6|20.85|20.55|0
1627004700000|2021-07-23 01:45:00|20.8||20.8||20.8||20.8||0
1627005000000|2021-07-23 01:50:00|20.85||20.85||20.85||20.8||0
1627005600000|2021-07-23 02:00:00|20.81|20.56|20.85|20.55|20.85|20.56|20.8|20.55|0
1627005900000|2021-07-23 02:05:00|20.81|20.56|20.85|20.55|20.85|20.56|20.8|20.55|0
1627006200000|2021-07-23 02:10:00|20.9|20.6|20.9|20.6|20.9|20.6|20.85|20.55|0
1627006800000|2021-07-23 02:20:00|20.86|20.61|20.85|20.6|20.9|20.61|20.85|20.6|0
1627008000000|2021-07-23 02:40:00|20.88|20.63|20.85|20.6|20.88|20.63|20.85|20.6|0
1627008600000|2021-07-23 02:50:00|20.83|20.58|20.85|20.6|20.85|20.6|20.83|20.58|0
1627008900000|2021-07-23 02:55:00|20.83|20.58|20.85|20.6|20.85|20.6|20.83|20.58|0
1627009200000|2021-07-23 03:00:00|20.83|20.58|20.83|20.58|20.85|20.6|20.83|20.58|0
1627009500000|2021-07-23 03:05:00|20.85|20.6|20.86|20.56|20.86|20.6|20.81|20.56|1
1627010100000|2021-07-23 03:15:00|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1627013100000|2021-07-23 04:05:00|20.86|20.56|20.84|20.54|20.86|20.56|20.84|20.54|0
1627013400000|2021-07-23 04:10:00|20.86|20.56|20.84|20.54|20.86|20.56|20.84|20.54|0
1627013700000|2021-07-23 04:15:00|20.86|20.56|20.84|20.54|20.89|20.59|20.84|20.54|0
1627014000000|2021-07-23 04:20:00|20.86|20.56|20.86|20.56|20.86|20.56|20.84|20.54|0
1627014300000|2021-07-23 04:25:00|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1627014600000|2021-07-23 04:30:00|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1627014900000|2021-07-23 04:35:00|20.84|20.54|20.82|20.52|20.84|20.54|20.81|20.51|0
1627016100000|2021-07-23 04:55:00|20.79|20.49|20.82|20.52|20.84|20.54|20.79|20.49|0
1627016400000|2021-07-23 05:00:00|20.84|20.54|20.84|20.54|20.84|20.54|20.82|20.52|0
1627020000000|2021-07-23 06:00:00|20.82|20.52|20.82|20.52|20.82|20.57|20.82|20.52|0
1627020300000|2021-07-23 06:05:00|20.77|20.49|20.73|20.65|20.82|20.65|20.71|20.49|0
1627020600000|2021-07-23 06:10:00|20.76|20.68|20.73|20.65|20.76|20.68|20.73|20.65|0
1627020900000|2021-07-23 06:15:00|20.75|20.67|20.68|20.6|20.75|20.67|20.68|20.6|21
1627021200000|2021-07-23 06:20:00|20.7|20.62|20.68|20.6|20.7|20.62|20.66|20.58|6
1627021500000|2021-07-23 06:25:00|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1627021800000|2021-07-23 06:30:00|20.66|20.58|20.6|20.52|20.68|20.6|20.6|20.52|20
1627022100000|2021-07-23 06:35:00|20.63|20.55|20.63|20.55|20.65|20.57|20.6|20.52|0
1627022400000|2021-07-23 06:40:00|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1627022700000|2021-07-23 06:45:00|20.6|20.52|20.63|20.55|20.63|20.55|20.6|20.52|0
1627023000000|2021-07-23 06:50:00|20.65|20.57|20.6|20.52|20.65|20.57|20.6|20.52|0
1627023300000|2021-07-23 06:55:00|20.63|20.55|20.6|20.52|20.63|20.55|20.6|20.52|0
1627023600000|2021-07-23 07:00:00|20.58|20.5|20.61|20.53|20.7|20.62|20.56|20.48|57
1627023900000|2021-07-23 07:05:00|20.65|20.57|20.72|20.64|20.74|20.66|20.61|20.53|220
1627024200000|2021-07-23 07:10:00|20.7|20.62|20.74|20.66|20.79|20.71|20.65|20.57|174
1627024500000|2021-07-23 07:15:00|20.72|20.64|20.69|20.61|20.74|20.66|20.69|20.61|124
1627024800000|2021-07-23 07:20:00|20.7|20.62|20.64|20.56|20.7|20.62|20.6|20.52|323
1627025100000|2021-07-23 07:25:00|20.62|20.54|20.69|20.61|20.69|20.61|20.6|20.52|38
1627025400000|2021-07-23 07:30:00|20.64|20.56|20.59|20.51|20.64|20.56|20.59|20.51|182
1627025700000|2021-07-23 07:35:00|20.6|20.52|20.59|20.51|20.6|20.52|20.55|20.47|158
1627026000000|2021-07-23 07:40:00|20.6|20.52|20.59|20.51|20.64|20.56|20.55|20.47|89
1627026300000|2021-07-23 07:45:00|20.6|20.52|20.59|20.51|20.6|20.52|20.55|20.47|42
1627026600000|2021-07-23 07:50:00|20.6|20.52|20.5|20.42|20.6|20.52|20.5|20.42|126
1627026900000|2021-07-23 07:55:00|20.52|20.44|20.55|20.47|20.55|20.47|20.5|20.42|27
1627027200000|2021-07-23 08:00:00|20.52|20.44|20.55|20.47|20.55|20.47|20.5|20.42|78
1627027500000|2021-07-23 08:05:00|20.52|20.44|20.5|20.42|20.55|20.47|20.5|20.42|51
1627027800000|2021-07-23 08:10:00|20.52|20.44|20.52|20.44|20.55|20.47|20.5|20.42|18
1627028100000|2021-07-23 08:15:00|20.54|20.46|20.5|20.42|20.54|20.46|20.5|20.42|0
1627028400000|2021-07-23 08:20:00|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|10
1627028700000|2021-07-23 08:25:00|||||||||10
1627029000000|2021-07-23 08:30:00|20.48|20.4|20.45|20.37|20.5|20.42|20.45|20.37|162
1627029300000|2021-07-23 08:35:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|81
1627029600000|2021-07-23 08:40:00|20.43|20.35|20.41|20.33|20.45|20.37|20.41|20.33|67
1627029900000|2021-07-23 08:45:00|20.4|20.32|20.41|20.33|20.43|20.35|20.4|20.32|16
1627030200000|2021-07-23 08:50:00|20.43|20.35|20.41|20.33|20.43|20.35|20.36|20.28|110
1627030500000|2021-07-23 08:55:00|20.38|20.3|20.41|20.33|20.43|20.35|20.38|20.3|10
1627030800000|2021-07-23 09:00:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|15
1627031100000|2021-07-23 09:05:00|20.41|20.33|20.36|20.28|20.41|20.33|20.36|20.28|128
1627031400000|2021-07-23 09:10:00|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|9
1627031700000|2021-07-23 09:15:00|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|43
1627032000000|2021-07-23 09:20:00|20.43|20.35|20.43|20.35|20.45|20.37|20.41|20.33|5
1627032300000|2021-07-23 09:25:00|20.41|20.33|20.41|20.33|20.45|20.37|20.41|20.33|61
1627032600000|2021-07-23 09:30:00|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|14
1627032900000|2021-07-23 09:35:00|20.36|20.28|20.36|20.28|20.41|20.33|20.36|20.28|17
1627033200000|2021-07-23 09:40:00|20.39|20.31|20.36|20.28|20.41|20.33|20.36|20.28|9
1627033500000|2021-07-23 09:45:00|20.31|20.23|20.31|20.23|20.36|20.28|20.31|20.23|36
1627033800000|2021-07-23 09:50:00|20.34|20.26|20.36|20.28|20.36|20.28|20.31|20.23|81
1627034100000|2021-07-23 09:55:00|20.39|20.31|20.41|20.33|20.41|20.33|20.36|20.28|29
1627034400000|2021-07-23 10:00:00|20.39|20.31|20.36|20.28|20.41|20.33|20.36|20.28|25
1627034700000|2021-07-23 10:05:00|20.41|20.33|20.41|20.33|20.41|20.33|20.39|20.31|2
1627035000000|2021-07-23 10:10:00|20.39|20.31|20.39|20.31|20.41|20.33|20.36|20.28|14
1627035300000|2021-07-23 10:15:00|20.36|20.28|20.41|20.33|20.41|20.33|20.36|20.28|60
1627035600000|2021-07-23 10:20:00|20.39|20.31|20.36|20.28|20.41|20.33|20.34|20.26|61
1627035900000|2021-07-23 10:25:00|20.34|20.26|20.41|20.33|20.41|20.33|20.31|20.23|88
1627036200000|2021-07-23 10:30:00|20.39|20.31|20.32|20.24|20.41|20.33|20.32|20.24|47
1627036500000|2021-07-23 10:35:00|20.37|20.29|20.37|20.29|20.37|20.29|20.34|20.26|53
1627036800000|2021-07-23 10:40:00|20.34|20.26|20.32|20.24|20.34|20.26|20.27|20.19|101
1627037100000|2021-07-23 10:45:00|20.29|20.21|20.32|20.24|20.32|20.24|20.29|20.21|53
1627037400000|2021-07-23 10:50:00|20.34|20.26|20.36|20.28|20.41|20.33|20.34|20.26|53
1627037700000|2021-07-23 10:55:00|20.37|20.29|20.37|20.29|20.41|20.33|20.36|20.28|4
1627038000000|2021-07-23 11:00:00|20.41|20.33|20.39|20.31|20.41|20.33|20.37|20.29|31
1627038300000|2021-07-23 11:05:00|20.41|20.33|20.41|20.33|20.44|20.36|20.37|20.29|49
1627038600000|2021-07-23 11:10:00|20.39|20.31|20.41|20.33|20.42|20.34|20.39|20.31|12
1627038900000|2021-07-23 11:15:00|20.44|20.36|20.41|20.33|20.44|20.36|20.41|20.33|1
1627039200000|2021-07-23 11:20:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|22
1627039500000|2021-07-23 11:25:00|20.48|20.4|20.48|20.4|20.5|20.42|20.46|20.38|129
1627039800000|2021-07-23 11:30:00|20.46|20.38|20.46|20.38|20.46|20.38|20.42|20.34|143
1627040100000|2021-07-23 11:35:00|20.44|20.36|20.42|20.34|20.46|20.38|20.42|20.34|34
1627040400000|2021-07-23 11:40:00|20.44|20.36|20.46|20.38|20.46|20.38|20.42|20.34|101
1627041000000|2021-07-23 11:50:00|20.42|20.34|20.42|20.34|20.44|20.36|20.42|20.34|15
1627041600000|2021-07-23 12:00:00|20.44|20.36|20.41|20.33|20.44|20.36|20.41|20.33|44
1627041900000|2021-07-23 12:05:00|20.42|20.34|20.41|20.33|20.44|20.36|20.41|20.33|4
1627042200000|2021-07-23 12:10:00|20.42|20.34|20.46|20.38|20.46|20.38|20.42|20.34|38
1627042500000|2021-07-23 12:15:00|20.44|20.36|20.41|20.33|20.44|20.36|20.41|20.33|80
1627042800000|2021-07-23 12:20:00|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1627043100000|2021-07-23 12:25:00|||||||||19
1627043400000|2021-07-23 12:30:00|20.42|20.34|20.46|20.38|20.5|20.42|20.41|20.33|239
1627043700000|2021-07-23 12:35:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|108
1627044000000|2021-07-23 12:40:00|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|29
1627044300000|2021-07-23 12:45:00|20.48|20.4|20.5|20.42|20.5|20.42|20.46|20.38|105
1627044600000|2021-07-23 12:50:00|20.51|20.43|20.51|20.43|20.51|20.43|20.5|20.42|36
1627044900000|2021-07-23 12:55:00|20.48|20.4|20.51|20.43|20.51|20.43|20.48|20.4|40
1627045200000|2021-07-23 13:00:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|284
1627046100000|2021-07-23 13:15:00|20.43|20.35|20.46|20.38|20.46|20.38|20.41|20.33|192
1627046400000|2021-07-23 13:20:00|20.43|20.35|20.46|20.38|20.46|20.38|20.43|20.35|0
1627046700000|2021-07-23 13:25:00|20.45|20.37|20.41|20.33|20.46|20.38|20.41|20.33|105
1627047000000|2021-07-23 13:30:00|20.43|20.35|20.5|20.42|20.51|20.43|20.41|20.33|377
1627047300000|2021-07-23 13:35:00|20.46|20.38|20.56|20.48|20.58|20.5|20.46|20.38|115
1627047600000|2021-07-23 13:40:00|20.58|20.5|20.55|20.47|20.61|20.53|20.51|20.43|263
1627047900000|2021-07-23 13:45:00|20.57|20.49|20.5|20.42|20.6|20.52|20.46|20.38|85
1627048200000|2021-07-23 13:50:00|20.52|20.44|20.57|20.49|20.6|20.52|20.5|20.42|162
1627048500000|2021-07-23 13:55:00|20.6|20.52|20.6|20.52|20.6|20.52|20.55|20.47|135
1627048800000|2021-07-23 14:00:00|20.58|20.5|20.5|20.42|20.6|20.52|20.5|20.42|543
1627049100000|2021-07-23 14:05:00|20.55|20.47|20.45|20.37|20.55|20.47|20.45|20.37|442
1627049400000|2021-07-23 14:10:00|20.43|20.35|20.46|20.38|20.53|20.45|20.41|20.33|147
1627049700000|2021-07-23 14:15:00|20.45|20.37|20.46|20.38|20.46|20.38|20.41|20.33|155
1627050000000|2021-07-23 14:20:00|20.41|20.33|20.46|20.38|20.46|20.38|20.41|20.33|139
1627050300000|2021-07-23 14:25:00|20.5|20.42|20.41|20.33|20.5|20.42|20.41|20.33|86
1627050600000|2021-07-23 14:30:00|20.45|20.37|20.41|20.33|20.46|20.38|20.41|20.33|251
1627050900000|2021-07-23 14:35:00|20.43|20.35|20.46|20.38|20.46|20.38|20.41|20.33|195
1627051200000|2021-07-23 14:40:00|20.45|20.37|20.41|20.33|20.45|20.37|20.41|20.33|72
1627051500000|2021-07-23 14:45:00|20.46|20.38|20.46|20.38|20.46|20.38|20.41|20.33|483
1627051800000|2021-07-23 14:50:00|20.45|20.37|20.45|20.37|20.45|20.37|20.41|20.33|143
1627052100000|2021-07-23 14:55:00|20.43|20.35|20.43|20.35|20.46|20.38|20.41|20.33|149
1627052400000|2021-07-23 15:00:00|20.41|20.33|20.41|20.33|20.45|20.37|20.41|20.33|271
1627052700000|2021-07-23 15:05:00|||||||||67
1627053000000|2021-07-23 15:10:00|20.42|20.34|20.37|20.29|20.42|20.34|20.37|20.29|524
1627053300000|2021-07-23 15:15:00|20.35|20.27|20.39|20.31|20.41|20.33|20.35|20.27|400
1627053600000|2021-07-23 15:20:00|20.41|20.33|20.51|20.43|20.55|20.47|20.37|20.29|3577
1627053900000|2021-07-23 15:25:00|20.53|20.45|20.55|20.47|20.56|20.48|20.53|20.45|4902
1627054200000|2021-07-23 15:30:00|20.51|20.43|20.51|20.43|20.55|20.47|20.46|20.38|796
1627054500000|2021-07-23 15:35:00|20.49|20.41|20.46|20.38|20.49|20.41|20.41|20.33|161
1627054800000|2021-07-23 15:40:00|20.48|20.4|20.51|20.43|20.51|20.43|20.46|20.38|17
1627055100000|2021-07-23 15:45:00|20.5|20.42|20.55|20.47|20.55|20.47|20.5|20.42|0
1627055400000|2021-07-23 15:50:00|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1627055700000|2021-07-23 15:55:00|20.58|20.5|20.6|20.52|20.6|20.52|20.55|20.47|89
1627056000000|2021-07-23 16:00:00|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|20
1627056300000|2021-07-23 16:05:00|20.67|20.59|20.75|20.67|20.75|20.67|20.67|20.59|6
1627056600000|2021-07-23 16:10:00|20.7|20.62|20.65|20.57|20.7|20.62|20.65|20.57|18
1627056900000|2021-07-23 16:15:00|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1627057200000|2021-07-23 16:20:00|20.67|20.59|20.65|20.57|20.7|20.62|20.65|20.57|14
1627057500000|2021-07-23 16:25:00|20.67|20.59|20.7|20.62|20.7|20.62|20.65|20.57|0
1627057800000|2021-07-23 16:30:00|20.67|20.59|20.75|20.67|20.75|20.67|20.67|20.59|16
1627058400000|2021-07-23 16:40:00|20.7|20.62|20.6|20.52|20.7|20.62|20.6|20.52|89
1627058700000|2021-07-23 16:45:00|20.62|20.54|20.65|20.57|20.65|20.57|20.6|20.52|6
1627059000000|2021-07-23 16:50:00|20.67|20.59|20.7|20.62|20.7|20.62|20.65|20.57|2
1627059300000|2021-07-23 16:55:00|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1627059600000|2021-07-23 17:00:00|20.7|20.62|20.75|20.67|20.8|20.72|20.7|20.62|168
1627059900000|2021-07-23 17:05:00|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1627060200000|2021-07-23 17:10:00|20.73|20.65|20.71|20.63|20.75|20.67|20.71|20.63|0
1627060500000|2021-07-23 17:15:00|20.7|20.62|20.7|20.62|20.71|20.63|20.68|20.6|0
1627060800000|2021-07-23 17:20:00|20.71|20.63|20.7|20.62|20.75|20.67|20.7|20.62|1
1627061100000|2021-07-23 17:25:00|20.75|20.67|20.71|20.63|20.75|20.67|20.71|20.63|10
1627061400000|2021-07-23 17:30:00|20.73|20.65|20.71|20.63|20.75|20.67|20.7|20.62|14
1627061700000|2021-07-23 17:35:00|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1627062000000|2021-07-23 17:40:00|20.7|20.62|20.75|20.67|20.75|20.67|20.7|20.62|0
1627062300000|2021-07-23 17:45:00|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1627062600000|2021-07-23 17:50:00|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|12
1627062900000|2021-07-23 17:55:00|20.7|20.62|20.68|20.6|20.7|20.62|20.65|20.57|11
1627063200000|2021-07-23 18:00:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1627063500000|2021-07-23 18:05:00|20.65|20.57|20.7|20.62|20.7|20.62|20.65|20.57|20
1627063800000|2021-07-23 18:10:00|20.65|20.57|20.66|20.58|20.7|20.62|20.65|20.57|16
1627064100000|2021-07-23 18:15:00|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|56
1627064400000|2021-07-23 18:20:00|20.66|20.58|20.6|20.52|20.66|20.58|20.58|20.5|0
1627064700000|2021-07-23 18:25:00|20.58|20.5|20.58|20.5|20.6|20.52|20.58|20.5|0
1627065000000|2021-07-23 18:30:00|20.55|20.47|20.58|20.5|20.58|20.5|20.55|20.47|1
1627065300000|2021-07-23 18:35:00|20.6|20.52|20.55|20.47|20.6|20.52|20.55|20.47|0
1627065600000|2021-07-23 18:40:00|20.58|20.5|20.55|20.47|20.6|20.52|20.55|20.47|0
1627065900000|2021-07-23 18:45:00|20.56|20.48|20.58|20.5|20.6|20.52|20.55|20.47|10
1627066200000|2021-07-23 18:50:00|20.55|20.47|20.6|20.52|20.6|20.52|20.55|20.47|0
1627066800000|2021-07-23 19:00:00|20.63|20.55|20.6|20.52|20.63|20.55|20.6|20.52|3
1627067100000|2021-07-23 19:05:00|20.58|20.5|20.55|20.47|20.6|20.52|20.55|20.47|2
1627067400000|2021-07-23 19:10:00|20.51|20.43|20.53|20.45|20.58|20.5|20.5|20.42|20
1627067700000|2021-07-23 19:15:00|20.5|20.42|20.45|20.37|20.5|20.42|20.45|20.37|0
1627068000000|2021-07-23 19:20:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|2
1627068600000|2021-07-23 19:30:00|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1627068900000|2021-07-23 19:35:00|20.43|20.35|20.51|20.43|20.51|20.43|20.43|20.35|28
1627069200000|2021-07-23 19:40:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1627069500000|2021-07-23 19:45:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|2
1627069800000|2021-07-23 19:50:00|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|3
1627070100000|2021-07-23 19:55:00|20.54|20.46|20.79|20.54|20.79|20.6|20.52|20.44|23
1627258500000|2021-07-26 00:15:00|20.99|20.69|21.01|20.76|21.01|20.76|20.96|20.66|4
1627258800000|2021-07-26 00:20:00|21.03|20.78|21.07|20.99|21.11|20.99|21.01|20.76|3
1627259100000|2021-07-26 00:25:00|21.05|20.97|21.11|20.81|21.11|20.99|21.04|20.76|5
1627259400000|2021-07-26 00:30:00|21.06|20.77|21.11|20.81|21.13|20.88|21.06|20.76|0
1627259700000|2021-07-26 00:35:00|21.06|20.79|21.11|20.81|21.12|20.86|21.06|20.77|0
1627260000000|2021-07-26 00:40:00|21.12|20.86|21.11|20.81|21.12|20.86|21.07|20.79|0
1627260300000|2021-07-26 00:45:00|21.12|20.86|21.11|20.81|21.14|20.89|21.11|20.81|0
1627260600000|2021-07-26 00:50:00|21.12|20.86|21.07|20.82|21.12|20.86|21.07|20.81|0
1627260900000|2021-07-26 00:55:00|21.09|20.84|21.05|20.8|21.09|20.84|21.03|20.78|0
1627261500000|2021-07-26 01:05:00|20.99|20.91|21.08|20.83|21.14|20.95|20.99|20.83|9
1627261800000|2021-07-26 01:10:00|21.1|20.85|21.14|20.89|21.15|21|21.08|20.83|5
1627262100000|2021-07-26 01:15:00|21.08|21|21.1|20.85|21.15|21|21.08|20.85|0
1627262400000|2021-07-26 01:20:00|21.08|20.83|21.1|20.85|21.1|20.85|21.08|20.83|0
1627262700000|2021-07-26 01:25:00|21.08|20.83|21.1|20.85|21.1|20.85|21.08|20.83|0
1627263000000|2021-07-26 01:30:00|21.08|20.83|21.06|20.81|21.1|20.85|21.06|20.81|0
1627263300000|2021-07-26 01:35:00|21.05|20.8|21.1|20.85|21.1|20.96|20.99|20.8|5
1627263600000|2021-07-26 01:40:00|20.99|20.91|21.08|20.83|21.1|20.91|20.99|20.8|0
1627263900000|2021-07-26 01:45:00|21.06|20.81|21.08|20.83|21.1|20.85|21.05|20.8|0
1627264200000|2021-07-26 01:50:00|21.06|20.81|21.08|20.83|21.08|20.83|21.05|20.8|0
1627264500000|2021-07-26 01:55:00|21.07|20.82|21.1|20.85|21.1|20.85|21.07|20.82|0
1627264800000|2021-07-26 02:00:00|21.08|20.83|21.08|20.83|21.1|20.85|21.08|20.83|0
1627265100000|2021-07-26 02:05:00|21.1|20.85|21.08|20.83|21.1|20.85|21.08|20.83|0
1627265400000|2021-07-26 02:10:00|21.1|20.85|21.04|20.96|21.1|20.96|21.04|20.85|0
1627265700000|2021-07-26 02:15:00|21.06|20.98|21.09|21.01|21.15|21.01|21.06|20.9|2
1627266000000|2021-07-26 02:20:00|21.04|20.96|21.09|21.01|21.15|21.03|21.04|20.9|1
1627266300000|2021-07-26 02:25:00|21.04|20.96|21.09|21.01|21.17|21.01|21.04|20.88|0
1627266600000|2021-07-26 02:30:00|21.08|21|21.09|21.01|21.11|21.03|21.08|21|0
1627266900000|2021-07-26 02:35:00|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|0
1627267200000|2021-07-26 02:40:00|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|0
1627267800000|2021-07-26 02:50:00|21.11|21.03|21.11|21.03|21.11|21.03|21.09|21.01|0
1627268100000|2021-07-26 02:55:00|21.18|21.1|21.23|20.98|21.25|21.1|21.13|20.94|1
1627268400000|2021-07-26 03:00:00|21.13|21.05|21.21|20.96|21.23|21.05|21.13|20.94|0
1627268700000|2021-07-26 03:05:00|21.23|20.98|21.24|20.99|21.24|20.99|21.21|20.96|0
1627269000000|2021-07-26 03:10:00|21.23|20.98|21.24|20.99|21.24|20.99|21.19|20.94|0
1627269300000|2021-07-26 03:15:00|21.23|20.98|21.21|20.96|21.24|20.99|21.19|20.94|0
1627269600000|2021-07-26 03:20:00|21.19|20.94|21.17|20.92|21.21|20.96|21.17|20.92|0
1627269900000|2021-07-26 03:25:00|21.21|20.91|21.21|20.96|21.21|20.96|21.17|20.91|0
1627270200000|2021-07-26 03:30:00|21.17|20.92|21.17|20.92|21.21|20.92|21.17|20.91|0
1627270500000|2021-07-26 03:35:00|21.21|20.91|21.21|20.96|21.21|20.96|21.21|20.91|0
1627270800000|2021-07-26 03:40:00|21.17|20.92|21.21|20.96|21.21|20.96|21.17|20.91|0
1627271100000|2021-07-26 03:45:00|21.17|20.92|21.21|20.96|21.21|20.96|21.17|20.91|0
1627271400000|2021-07-26 03:50:00|21.23|20.98|21.27|20.97|21.27|21.02|21.21|20.96|0
1627271700000|2021-07-26 03:55:00|21.26|21.01|21.26|20.96|21.27|21.01|21.22|20.96|0
1627272000000|2021-07-26 04:00:00|21.22|20.97|21.21|20.91|21.26|20.97|21.21|20.91|0
1627272300000|2021-07-26 04:05:00||20.96||20.91||20.96||20.91|0
1627272900000|2021-07-26 04:15:00||20.96||20.96||20.96||20.96|0
1627273200000|2021-07-26 04:20:00||20.91||20.91||20.96||20.91|0
1627273500000|2021-07-26 04:25:00|21.19|20.96|21.26|20.96|21.26|20.97|21.19|20.91|0
1627273800000|2021-07-26 04:30:00|21.21|20.92|21.26|20.96|21.26|20.96|21.21|20.92|0
1627274100000|2021-07-26 04:35:00|21.24|20.94|21.26|20.96|21.26|20.96|21.24|20.94|0
1627274400000|2021-07-26 04:40:00|21.24|20.94|21.22|20.92|21.26|20.96|21.22|20.92|0
1627274700000|2021-07-26 04:45:00|21.24|20.94|21.24|20.94|21.26|20.96|21.22|20.92|0
1627275000000|2021-07-26 04:50:00|21.26|20.96|21.26|20.96|21.26|20.96|21.22|20.92|0
1627275300000|2021-07-26 04:55:00|21.24|20.94|21.24|20.94|21.26|20.96|21.22|20.92|0
1627275600000|2021-07-26 05:00:00|21.26|20.96|21.26|20.96|21.26|20.96|21.22|20.92|0
1627275900000|2021-07-26 05:05:00|21.24|20.94|21.27|20.97|21.27|20.97|21.24|20.94|0
1627276200000|2021-07-26 05:10:00|21.29|21.02|21.27|20.97|21.29|21.02|21.27|20.97|0
1627276500000|2021-07-26 05:15:00||21.02||21.02||21.02||21.02|0
1627276800000|2021-07-26 05:20:00|21.29|21.04|21.27|21.02|21.29|21.14|21.22|20.97|1
1627277100000|2021-07-26 05:25:00|21.29|21.04|21.29|21.04|21.29|21.04|21.29|21.04|0
1627277400000|2021-07-26 05:30:00|21.27|21.02|21.29|21.04|21.3|21.15|21.22|21.02|1
1627277700000|2021-07-26 05:35:00|21.3|21.05|21.29|21.04|21.3|21.15|21.22|21.04|30
1627278000000|2021-07-26 05:40:00|21.23|21.15|21.25|21|21.3|21.15|21.16|20.99|2
1627278300000|2021-07-26 05:45:00|21.18|21.1|21.24|20.99|21.29|21.1|21.18|20.99|0
1627278600000|2021-07-26 05:50:00|21.13|21.05|21.24|20.99|21.24|21.05|21.13|20.99|0
1627278900000|2021-07-26 05:55:00|21.13|21.05|21.24|20.99|21.24|21.05|21.13|20.95|6
1627279200000|2021-07-26 06:00:00|21.18|21.1|21.11|21.03|21.24|21.12|21.11|20.99|24
1627279500000|2021-07-26 06:05:00|21.13|21.05|21.25|21.17|21.25|21.17|21.09|21.01|8
1627279800000|2021-07-26 06:10:00|21.2|21.12|21.18|21.1|21.25|21.17|21.15|21.07|25
1627280100000|2021-07-26 06:15:00|21.19|21.11|21.2|21.12|21.25|21.17|21.15|21.07|18
1627280400000|2021-07-26 06:20:00|21.18|21.1|21.2|21.12|21.2|21.12|21.17|21.09|1
1627280700000|2021-07-26 06:25:00|21.18|21.1|21.18|21.1|21.2|21.12|21.15|21.07|0
1627281000000|2021-07-26 06:30:00|21.2|21.12|21.16|21.08|21.2|21.12|21.13|21.05|0
1627281300000|2021-07-26 06:35:00|21.18|21.1|21.16|21.08|21.2|21.12|21.13|21.05|0
1627281600000|2021-07-26 06:40:00|21.2|21.12|21.2|21.12|21.2|21.12|21.18|21.1|2
1627281900000|2021-07-26 06:45:00|21.18|21.1|21.3|21.22|21.3|21.22|21.18|21.1|29
1627282200000|2021-07-26 06:50:00|21.31|21.23|21.25|21.17|21.35|21.27|21.23|21.15|85
1627282500000|2021-07-26 06:55:00|21.28|21.2|21.23|21.15|21.3|21.22|21.21|21.13|27
1627282800000|2021-07-26 07:00:00|21.25|21.17|21.15|21.07|21.31|21.23|21.11|21.03|836
1627283100000|2021-07-26 07:05:00|21.11|21.03|21.15|21.07|21.2|21.12|21.11|21.03|326
1627283400000|2021-07-26 07:10:00|21.18|21.1|21.2|21.12|21.25|21.17|21.15|21.07|146
1627283700000|2021-07-26 07:15:00|21.23|21.15|21.2|21.12|21.25|21.17|21.15|21.07|176
1627284000000|2021-07-26 07:20:00|21.18|21.1|21.25|21.17|21.25|21.17|21.16|21.08|188
1627284300000|2021-07-26 07:25:00|21.28|21.2|21.3|21.22|21.3|21.22|21.25|21.17|174
1627284600000|2021-07-26 07:30:00|21.25|21.17|21.25|21.17|21.3|21.22|21.25|21.17|185
1627284900000|2021-07-26 07:35:00|21.3|21.22|21.34|21.26|21.35|21.27|21.3|21.22|223
1627285200000|2021-07-26 07:40:00|21.35|21.27|21.43|21.35|21.48|21.4|21.34|21.26|80
1627285500000|2021-07-26 07:45:00|21.45|21.37|21.42|21.34|21.48|21.4|21.38|21.3|170
1627285800000|2021-07-26 07:50:00|21.38|21.3|21.38|21.3|21.42|21.34|21.38|21.3|77
1627286100000|2021-07-26 07:55:00|21.4|21.32|21.42|21.34|21.42|21.34|21.38|21.3|68
1627286400000|2021-07-26 08:00:00|21.43|21.35|21.61|21.53|21.65|21.57|21.43|21.35|124
1627286700000|2021-07-26 08:05:00|21.6|21.52|21.68|21.6|21.69|21.61|21.6|21.52|52
1627287000000|2021-07-26 08:10:00|21.69|21.61|21.68|21.6|21.7|21.62|21.68|21.6|0
1627287300000|2021-07-26 08:15:00|21.69|21.61|21.68|21.6|21.73|21.65|21.68|21.6|228
1627287600000|2021-07-26 08:20:00|21.72|21.64|21.68|21.6|21.72|21.64|21.68|21.6|104
1627287900000|2021-07-26 08:25:00|21.67|21.59|21.63|21.55|21.68|21.6|21.63|21.55|326
1627288200000|2021-07-26 08:30:00|21.65|21.57|21.45|21.37|21.65|21.57|21.43|21.35|347
1627288500000|2021-07-26 08:35:00|21.5|21.42|21.41|21.33|21.5|21.42|21.4|21.32|75
1627288800000|2021-07-26 08:40:00|21.43|21.35|21.45|21.37|21.46|21.38|21.4|21.32|146
1627289100000|2021-07-26 08:45:00|21.41|21.33|21.49|21.41|21.5|21.42|21.36|21.28|160
1627289400000|2021-07-26 08:50:00|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|5
1627289700000|2021-07-26 08:55:00|21.46|21.38|21.45|21.37|21.5|21.42|21.45|21.37|8
1627290000000|2021-07-26 09:00:00|21.44|21.36|21.4|21.32|21.44|21.36|21.36|21.28|38
1627290300000|2021-07-26 09:05:00|21.36|21.28|21.26|21.18|21.36|21.28|21.26|21.18|246
1627290600000|2021-07-26 09:10:00|21.28|21.2|21.3|21.22|21.31|21.23|21.26|21.18|9
1627290900000|2021-07-26 09:15:00|21.26|21.18|21.28|21.2|21.3|21.22|21.26|21.18|119
1627291200000|2021-07-26 09:20:00|21.3|21.22|21.26|21.18|21.3|21.22|21.26|21.18|10
1627291500000|2021-07-26 09:25:00|21.24|21.16|21.21|21.13|21.26|21.18|21.17|21.09|103
1627291800000|2021-07-26 09:30:00|21.19|21.11|21.16|21.08|21.21|21.13|21.16|21.08|247
1627292100000|2021-07-26 09:35:00|21.21|21.13|21.21|21.13|21.26|21.18|21.19|21.11|133
1627292400000|2021-07-26 09:40:00|21.2|21.12|21.2|21.12|21.25|21.17|21.2|21.12|8
1627292700000|2021-07-26 09:45:00|21.16|21.08|21.16|21.08|21.16|21.08|21.12|21.04|125
1627293000000|2021-07-26 09:50:00|21.21|21.13|21.16|21.08|21.21|21.13|21.16|21.08|263
1627293300000|2021-07-26 09:55:00|21.14|21.06|21.16|21.08|21.2|21.12|21.12|21.04|68
1627293600000|2021-07-26 10:00:00|21.15|21.07|21.07|20.99|21.16|21.08|21.07|20.99|16
1627293900000|2021-07-26 10:05:00|21.02|20.94|21.06|20.98|21.06|20.98|21.02|20.94|60
1627294200000|2021-07-26 10:10:00|21.07|20.99|21.06|20.98|21.11|21.03|21.06|20.98|304
1627294500000|2021-07-26 10:15:00|21.08|21|21.15|21.07|21.15|21.07|21.06|20.98|30
1627294800000|2021-07-26 10:20:00|21.13|21.05|21.07|20.99|21.15|21.07|21.06|20.98|11
1627295100000|2021-07-26 10:25:00|21.06|20.98|21.07|20.99|21.07|20.99|21.04|20.96|19
1627295400000|2021-07-26 10:30:00|21.06|20.98|21.07|20.99|21.07|20.99|21.06|20.98|2
1627295700000|2021-07-26 10:35:00|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|2
1627296000000|2021-07-26 10:40:00|21.16|21.08|21.12|21.04|21.16|21.08|21.09|21.01|18
1627296300000|2021-07-26 10:45:00|21.14|21.06|21.08|21|21.14|21.06|21.08|21|104
1627296600000|2021-07-26 10:50:00|21.1|21.02|21.14|21.06|21.14|21.06|21.08|21|22
1627296900000|2021-07-26 10:55:00|21.12|21.04|21.22|21.14|21.22|21.14|21.12|21.04|4
1627297200000|2021-07-26 11:00:00|21.18|21.1|21.13|21.05|21.18|21.1|21.13|21.05|80
1627297500000|2021-07-26 11:05:00|21.15|21.07|21.13|21.05|21.17|21.09|21.13|21.05|0
1627297800000|2021-07-26 11:10:00|21.15|21.07|21.13|21.05|21.15|21.07|21.08|21|7
1627298100000|2021-07-26 11:15:00|21.11|21.03|21.08|21|21.11|21.03|21.08|21|35
1627298400000|2021-07-26 11:20:00|21.13|21.05|21.08|21|21.13|21.05|21.08|21|31
1627298700000|2021-07-26 11:25:00|21.1|21.02|21.08|21|21.12|21.04|21.08|21|18
1627299000000|2021-07-26 11:30:00|21.04|20.96|21.04|20.96|21.08|21|21.03|20.95|67
1627299300000|2021-07-26 11:35:00|21.03|20.95|20.94|20.86|21.04|20.96|20.94|20.86|114
1627299600000|2021-07-26 11:40:00|20.96|20.88|20.94|20.86|20.98|20.9|20.94|20.86|28
1627299900000|2021-07-26 11:45:00|20.99|20.91|20.94|20.86|20.99|20.91|20.94|20.86|11
1627300200000|2021-07-26 11:50:00|20.95|20.87|20.99|20.91|20.99|20.91|20.95|20.87|8
1627300500000|2021-07-26 11:55:00|20.97|20.89|20.94|20.86|20.97|20.89|20.94|20.86|99
1627300800000|2021-07-26 12:00:00|20.95|20.87|20.91|20.83|20.99|20.91|20.91|20.83|129
1627301100000|2021-07-26 12:05:00|20.92|20.84|20.99|20.91|20.99|20.91|20.92|20.84|38
1627301400000|2021-07-26 12:10:00|20.98|20.9|20.99|20.91|21.04|20.96|20.98|20.9|189
1627301700000|2021-07-26 12:15:00|20.96|20.88|20.94|20.86|20.99|20.91|20.91|20.83|49
1627302000000|2021-07-26 12:20:00|20.91|20.83|20.94|20.86|20.94|20.86|20.91|20.83|88
1627302300000|2021-07-26 12:25:00|20.96|20.88|21.01|20.93|21.03|20.95|20.94|20.86|7
1627302600000|2021-07-26 12:30:00|20.99|20.91|21.03|20.95|21.08|21|20.99|20.91|13
1627302900000|2021-07-26 12:35:00|21.04|20.96|21.03|20.95|21.08|21|21.03|20.95|52
1627303200000|2021-07-26 12:40:00|21.05|20.97|21.08|21|21.08|21|21.03|20.95|17
1627303500000|2021-07-26 12:45:00|21.07|20.99|21.12|21.04|21.12|21.04|21.05|20.97|7
1627303800000|2021-07-26 12:50:00|21.09|21.01|21.07|20.99|21.12|21.04|21.07|20.99|62
1627304100000|2021-07-26 12:55:00|||||||||7
1627304400000|2021-07-26 13:00:00|21.12|21.04|21.07|20.99|21.12|21.04|21.07|20.99|96
1627304700000|2021-07-26 13:05:00|21.08|21|21.07|20.99|21.08|21|21.02|20.94|310
1627305000000|2021-07-26 13:10:00|21.06|20.98|21.07|20.99|21.07|20.99|21.06|20.98|24
1627305300000|2021-07-26 13:15:00|21.06|20.98|20.98|20.9|21.06|20.98|20.97|20.89|190
1627305600000|2021-07-26 13:20:00|21|20.92|20.98|20.9|21.02|20.94|20.98|20.9|27
1627306200000|2021-07-26 13:30:00|21|20.92|20.93|20.85|21.02|20.94|20.9|20.82|206
1627306500000|2021-07-26 13:35:00|20.91|20.83|20.93|20.85|20.97|20.89|20.88|20.8|78
1627306800000|2021-07-26 13:40:00|20.97|20.89|21.03|20.95|21.07|20.99|20.93|20.85|80
1627307100000|2021-07-26 13:45:00|21.01|20.93|21.03|20.95|21.07|20.99|20.98|20.9|33
1627307400000|2021-07-26 13:50:00|21.01|20.93|20.98|20.9|21.01|20.93|20.94|20.86|24
1627307700000|2021-07-26 13:55:00|21.01|20.93|21.03|20.95|21.03|20.95|20.98|20.9|95
1627308000000|2021-07-26 14:00:00|21.05|20.97|21.03|20.95|21.08|21|21.03|20.95|88
1627308300000|2021-07-26 14:05:00|20.99|20.91|21.03|20.95|21.08|21|20.99|20.91|193
1627308600000|2021-07-26 14:10:00|21|20.92|21.03|20.95|21.08|21|21|20.92|160
1627308900000|2021-07-26 14:15:00|21.07|20.99|21.12|21.04|21.12|21.04|21.07|20.99|150
1627309200000|2021-07-26 14:20:00|21.08|21|21.07|20.99|21.12|21.04|21.07|20.99|461
1627309500000|2021-07-26 14:25:00|21.09|21.01|21.12|21.04|21.12|21.04|21.07|20.99|60
1627309800000|2021-07-26 14:30:00|21.1|21.02|21.08|21|21.15|21.07|21.07|20.99|48
1627310100000|2021-07-26 14:35:00|21.1|21.02|21.08|21|21.12|21.04|21.08|21|23
1627310400000|2021-07-26 14:40:00|21.1|21.02|21.13|21.05|21.13|21.05|21.03|20.95|59
1627310700000|2021-07-26 14:45:00|21.12|21.04|21|20.92|21.13|21.05|20.98|20.9|199
1627311000000|2021-07-26 14:50:00|21.02|20.94|21.03|20.95|21.03|20.95|20.98|20.9|128
1627311300000|2021-07-26 14:55:00|21|20.92|20.98|20.9|21.03|20.95|20.98|20.9|770
1627311600000|2021-07-26 15:00:00|21.02|20.94|20.98|20.9|21.03|20.95|20.97|20.89|114
1627311900000|2021-07-26 15:05:00|20.97|20.89|20.88|20.8|20.97|20.89|20.88|20.8|297
1627312200000|2021-07-26 15:10:00|20.89|20.81|20.88|20.8|20.92|20.84|20.88|20.8|208
1627312500000|2021-07-26 15:15:00|||||||||334
1627312800000|2021-07-26 15:20:00|20.92|20.84|20.97|20.89|20.97|20.89|20.92|20.84|1746
1627313100000|2021-07-26 15:25:00|20.93|20.85|20.88|20.8|20.97|20.89|20.88|20.8|1470
1627313400000|2021-07-26 15:30:00|||||||||145
1627313700000|2021-07-26 15:35:00|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|114
1627314000000|2021-07-26 15:40:00|20.87|20.79|20.87|20.79|20.88|20.8|20.85|20.77|51
1627314300000|2021-07-26 15:45:00|20.85|20.77|20.84|20.76|20.87|20.79|20.82|20.74|15
1627314600000|2021-07-26 15:50:00|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|28
1627314900000|2021-07-26 15:55:00|20.85|20.77|20.79|20.71|20.85|20.77|20.79|20.71|195
1627315200000|2021-07-26 16:00:00|20.81|20.73|20.83|20.75|20.84|20.76|20.81|20.73|0
1627315500000|2021-07-26 16:05:00|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|0
1627315800000|2021-07-26 16:10:00|20.84|20.76|20.87|20.79|20.87|20.79|20.84|20.76|2
1627316100000|2021-07-26 16:15:00|20.88|20.8|20.92|20.84|20.93|20.85|20.88|20.8|5
1627316400000|2021-07-26 16:20:00|20.9|20.82|20.93|20.85|20.95|20.87|20.9|20.82|2
1627316700000|2021-07-26 16:25:00|20.97|20.89|20.97|20.89|20.98|20.9|20.94|20.86|1
1627317000000|2021-07-26 16:30:00|21|20.92|21.02|20.94|21.02|20.94|21|20.92|2
1627317300000|2021-07-26 16:35:00|21|20.92|20.97|20.89|21.02|20.94|20.97|20.89|7
1627317600000|2021-07-26 16:40:00|20.98|20.9|21|20.92|21.02|20.94|20.98|20.9|5
1627317900000|2021-07-26 16:45:00|21.02|20.94|21|20.92|21.02|20.94|20.97|20.89|0
1627318200000|2021-07-26 16:50:00|21.02|20.94|21|20.92|21.02|20.94|21|20.92|0
1627318500000|2021-07-26 16:55:00|21.02|20.94|21.02|20.94|21.04|20.96|21|20.92|1
1627318800000|2021-07-26 17:00:00|21|20.92|20.94|20.86|21.02|20.94|20.94|20.86|17
1627319100000|2021-07-26 17:05:00|20.96|20.88|20.94|20.86|20.98|20.9|20.94|20.86|7
1627319400000|2021-07-26 17:10:00|20.96|20.88|20.96|20.88|20.98|20.9|20.96|20.88|0
1627319700000|2021-07-26 17:15:00|20.98|20.9|20.96|20.88|20.98|20.9|20.94|20.86|0
1627320000000|2021-07-26 17:20:00|20.98|20.9|20.96|20.88|20.98|20.9|20.92|20.84|4
1627320300000|2021-07-26 17:25:00|20.94|20.86|20.96|20.88|20.98|20.9|20.94|20.86|0
1627320600000|2021-07-26 17:30:00|20.94|20.86|20.96|20.88|20.98|20.9|20.94|20.86|1
1627320900000|2021-07-26 17:35:00|20.98|20.9|20.96|20.88|20.98|20.9|20.94|20.86|6
1627321200000|2021-07-26 17:40:00|20.94|20.86|20.94|20.86|20.96|20.88|20.94|20.86|0
1627321500000|2021-07-26 17:45:00|20.96|20.88|20.96|20.88|20.98|20.9|20.94|20.86|2
1627321800000|2021-07-26 17:50:00|20.94|20.86|20.96|20.88|20.98|20.9|20.94|20.86|1
1627322100000|2021-07-26 17:55:00|20.94|20.86|20.99|20.91|20.99|20.91|20.94|20.86|5
1627322400000|2021-07-26 18:00:00|20.97|20.89|20.94|20.86|20.99|20.91|20.94|20.86|1
1627322700000|2021-07-26 18:05:00|20.96|20.88|20.94|20.86|20.96|20.88|20.92|20.84|13
1627323000000|2021-07-26 18:10:00|20.92|20.84|20.98|20.9|20.98|20.9|20.92|20.84|24
1627323300000|2021-07-26 18:15:00|21|20.92|20.94|20.86|21.02|20.94|20.94|20.86|3
1627323600000|2021-07-26 18:20:00|20.96|20.88|20.97|20.89|20.97|20.89|20.94|20.86|1
1627323900000|2021-07-26 18:25:00|20.96|20.88|20.94|20.86|20.97|20.89|20.94|20.86|3
1627324200000|2021-07-26 18:30:00|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|0
1627324500000|2021-07-26 18:35:00|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|8
1627324800000|2021-07-26 18:40:00|||||||||20
1627325100000|2021-07-26 18:45:00|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|0
1627326000000|2021-07-26 19:00:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1627326300000|2021-07-26 19:05:00|20.87|20.79|20.84|20.76|20.87|20.79|20.84|20.76|1
1627326600000|2021-07-26 19:10:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1627326900000|2021-07-26 19:15:00|20.8|20.72|20.81|20.73|20.81|20.73|20.79|20.71|0
1627327200000|2021-07-26 19:20:00|20.79|20.71|20.81|20.73|20.82|20.74|20.79|20.71|0
1627327800000|2021-07-26 19:30:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1627328100000|2021-07-26 19:35:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1627328400000|2021-07-26 19:40:00|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|0
1627328700000|2021-07-26 19:45:00|20.78|20.7|20.71|20.63|20.78|20.7|20.71|20.63|38
1627329000000|2021-07-26 19:50:00|20.7|20.62|20.66|20.58|20.71|20.63|20.66|20.58|4
1627329300000|2021-07-26 19:55:00|20.68|20.6|20.65|20.57|20.87|20.7|20.65|20.55|35
1627344900000|2021-07-27 00:15:00|20.78|20.53|20.64|20.56|20.78|20.56|20.64|20.45|0
1627345200000|2021-07-27 00:20:00|20.66|20.58|20.67|20.59|20.67|20.59|20.64|20.56|1
1627345500000|2021-07-27 00:25:00|20.66|20.58|20.67|20.59|20.67|20.59|20.64|20.56|0
1627345800000|2021-07-27 00:30:00|20.66|20.58|20.89|20.64|20.89|20.7|20.66|20.58|2
1627346100000|2021-07-27 00:35:00|20.86|20.61|20.91|20.61|20.91|20.66|20.86|20.61|0
1627346400000|2021-07-27 00:40:00|20.89|20.59|20.94|20.64|20.94|20.64|20.89|20.59|0
1627346700000|2021-07-27 00:45:00|20.9|20.6|20.89|20.59|20.94|20.64|20.89|20.59|0
1627347000000|2021-07-27 00:50:00|20.91|20.61|20.94|20.64|20.94|20.64|20.89|20.59|0
1627347300000|2021-07-27 00:55:00|20.92|20.62|20.89|20.59|20.92|20.62|20.89|20.59|0
1627347600000|2021-07-27 01:00:00|20.91|20.61|20.91|20.61|20.94|20.64|20.89|20.59|0
1627347900000|2021-07-27 01:05:00|20.93|20.63|20.91|20.61|20.94|20.64|20.91|20.61|0
1627348200000|2021-07-27 01:10:00|20.93|20.63|20.94|20.64|20.94|20.64|20.93|20.63|0
1627348500000|2021-07-27 01:15:00|20.93|20.63|20.94|20.64|20.94|20.64|20.89|20.59|0
1627348800000|2021-07-27 01:20:00|20.9|20.6|20.89|20.59|20.94|20.64|20.89|20.59|0
1627349100000|2021-07-27 01:25:00|20.91|20.61|20.85|20.55|20.92|20.62|20.85|20.55|0
1627349400000|2021-07-27 01:30:00|20.87|20.57|20.94|20.64|20.94|20.64|20.87|20.57|0
1627349700000|2021-07-27 01:35:00|20.9|20.6|20.91|20.61|20.91|20.61|20.89|20.59|0
1627350000000|2021-07-27 01:40:00|20.89|20.59|20.91|20.61|20.91|20.61|20.89|20.59|0
1627350300000|2021-07-27 01:45:00|20.93|20.63|20.89|20.59|20.94|20.64|20.89|20.59|0
1627350600000|2021-07-27 01:50:00|20.91|20.61|20.91|20.61|20.91|20.61|20.89|20.59|0
1627350900000|2021-07-27 01:55:00|20.89|20.59|20.91|20.61|20.91|20.61|20.89|20.59|0
1627351200000|2021-07-27 02:00:00|20.89|20.59|20.91|20.61|20.91|20.61|20.89|20.59|2
1627352100000|2021-07-27 02:15:00|20.93|20.63|20.94|20.64|20.94|20.64|20.91|20.61|0
1627352400000|2021-07-27 02:20:00|20.93|20.63|20.96|20.66|20.96|20.66|20.93|20.63|0
1627352700000|2021-07-27 02:25:00|20.94|20.64|20.96|20.66|20.96|20.66|20.94|20.64|0
1627353000000|2021-07-27 02:30:00|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1627353300000|2021-07-27 02:35:00|20.92|20.62|20.93|20.63|20.94|20.64|20.89|20.59|0
1627353600000|2021-07-27 02:40:00|20.91|20.61|20.91|20.61|20.91|20.61|20.89|20.59|0
1627353900000|2021-07-27 02:45:00|20.89|20.59|20.91|20.61|20.91|20.61|20.89|20.59|0
1627354500000|2021-07-27 02:55:00|20.93|20.63|20.93|20.63|20.95|20.65|20.91|20.61|26
1627355100000|2021-07-27 03:05:00|20.95|20.65|20.93|20.63|20.95|20.65|20.93|20.63|0
1627355700000|2021-07-27 03:15:00|20.97|20.67|21.07|20.77|21.07|20.77|20.93|20.63|0
1627356000000|2021-07-27 03:20:00|21.09|20.79|21.12|20.87|21.14|20.98|21.06|20.78|0
1627356300000|2021-07-27 03:25:00|21.1|20.85|21.09|20.84|21.12|20.87|21.09|20.84|0
1627356600000|2021-07-27 03:30:00|21.1|20.85|21.09|20.84|21.1|20.85|21.09|20.84|0
1627356900000|2021-07-27 03:35:00|21.07|20.82|21.1|20.8|21.1|20.82|21.05|20.8|0
1627357200000|2021-07-27 03:40:00|21.05||21.1||21.1||21.05||0
1627357800000|2021-07-27 03:50:00|21.09|20.84|21.1|20.8|21.1|20.84|21.09|20.8|0
1627359900000|2021-07-27 04:25:00|21.09|20.84|21.1|20.8|21.1|20.84|21.09|20.8|0
1627360200000|2021-07-27 04:30:00|21.05|20.75|21.05|20.75|21.05|20.75|21.05|20.75|0
1627361400000|2021-07-27 04:50:00|21.09|20.8|21.05|20.75|21.1|20.8|21.05|20.75|0
1627362000000|2021-07-27 05:00:00|21.09|20.79|21.09|20.84|21.1|20.84|21.04|20.75|0
1627362300000|2021-07-27 05:05:00|21.1|20.8|21.09|20.84|21.1|20.84|21.09|20.8|0
1627362600000|2021-07-27 05:10:00|21.12|20.87|21.09|20.84|21.12|20.87|21.09|20.84|0
1627362900000|2021-07-27 05:15:00|21.12|20.87|21.12|20.87|21.12|20.87|21.09|20.84|0
1627363200000|2021-07-27 05:20:00|21.1|20.85|21.09|20.84|21.1|20.85|21.09|20.84|0
1627363800000|2021-07-27 05:30:00|21.11|20.86|21.12|20.87|21.12|20.87|21.09|20.84|1
1627364100000|2021-07-27 05:35:00|21.1|20.85|21.12|20.87|21.12|20.87|21.09|20.84|0
1627364400000|2021-07-27 05:40:00|21.1|20.85|21.09|20.84|21.12|20.87|21.09|20.84|0
1627364700000|2021-07-27 05:45:00|21.11|20.86|21.09|20.84|21.12|20.87|21.09|20.84|0
1627365000000|2021-07-27 05:50:00|21.1|20.8|21.1|20.8|21.1|20.84|21.06|20.8|0
1627365300000|2021-07-27 05:55:00|21.09|20.84|21.05|20.8|21.11|20.85|21.05|20.8|0
1627365600000|2021-07-27 06:00:00|21.09|20.79|21.07|20.82|21.09|20.84|21.07|20.79|0
1627365900000|2021-07-27 06:05:00|21.09|20.84|21.12|20.87|21.12|20.87|21.07|20.82|0
1627366200000|2021-07-27 06:10:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1627366500000|2021-07-27 06:15:00|21|20.92|21.07|20.99|21.08|21|20.98|20.9|3
1627366800000|2021-07-27 06:20:00|21.03|20.95|20.98|20.9|21.03|20.95|20.96|20.88|33
1627367100000|2021-07-27 06:25:00|20.97|20.89|21.07|20.99|21.07|20.99|20.97|20.89|35
1627367400000|2021-07-27 06:30:00|21.12|21.04|21.12|21.04|21.12|21.04|21.09|21.01|5
1627367700000|2021-07-27 06:35:00|21.1|21.02|21.08|21|21.12|21.04|21.03|20.95|61
1627368000000|2021-07-27 06:40:00|21.06|20.98|21.08|21|21.08|21|21.03|20.95|0
1627368300000|2021-07-27 06:45:00|21.1|21.02|21.08|21|21.1|21.02|21.04|20.96|66
1627368600000|2021-07-27 06:50:00|21.06|20.98|21.08|21|21.08|21|21.03|20.95|10
1627368900000|2021-07-27 06:55:00|21.06|20.98|21.05|20.97|21.08|21|21.03|20.95|5
1627369200000|2021-07-27 07:00:00|21.06|20.98|21.17|21.09|21.17|21.09|21.05|20.97|162
1627369500000|2021-07-27 07:05:00|21.2|21.12|21.39|21.31|21.39|21.31|21.19|21.11|327
1627369800000|2021-07-27 07:10:00|21.37|21.29|21.44|21.36|21.49|21.41|21.34|21.26|457
1627370100000|2021-07-27 07:15:00|21.48|21.4|21.52|21.44|21.57|21.49|21.44|21.36|457
1627370400000|2021-07-27 07:20:00|21.54|21.46|21.61|21.53|21.65|21.57|21.52|21.44|424
1627370700000|2021-07-27 07:25:00|21.62|21.54|21.77|21.69|21.79|21.71|21.61|21.53|322
1627371000000|2021-07-27 07:30:00|21.79|21.71|21.68|21.6|21.89|21.81|21.68|21.6|688
1627371300000|2021-07-27 07:35:00|21.69|21.61|21.87|21.79|21.92|21.84|21.68|21.6|488
1627371600000|2021-07-27 07:40:00|21.83|21.75|21.95|21.87|21.97|21.89|21.83|21.75|185
1627371900000|2021-07-27 07:45:00|21.97|21.89|21.83|21.75|22.01|21.93|21.83|21.75|466
1627372200000|2021-07-27 07:50:00|21.85|21.77|21.78|21.7|21.93|21.85|21.78|21.7|543
1627372500000|2021-07-27 07:55:00|21.74|21.66|21.54|21.46|21.79|21.71|21.47|21.39|807
1627372800000|2021-07-27 08:00:00|21.52|21.44|21.52|21.44|21.61|21.53|21.52|21.44|195
1627373100000|2021-07-27 08:05:00|21.47|21.39|21.34|21.26|21.52|21.44|21.34|21.26|424
1627373400000|2021-07-27 08:10:00|21.36|21.28|21.45|21.37|21.51|21.43|21.34|21.26|354
1627373700000|2021-07-27 08:15:00|21.43|21.35|21.66|21.58|21.69|21.61|21.42|21.34|186
1627374000000|2021-07-27 08:20:00|21.69|21.61|21.67|21.59|21.83|21.75|21.66|21.58|553
1627374300000|2021-07-27 08:25:00|21.69|21.61|21.75|21.67|21.79|21.71|21.66|21.58|182
1627374600000|2021-07-27 08:30:00|21.74|21.66|21.47|21.39|21.77|21.69|21.43|21.35|206
1627374900000|2021-07-27 08:35:00|21.49|21.41|21.52|21.44|21.52|21.44|21.45|21.37|160
1627375200000|2021-07-27 08:40:00|21.54|21.46|21.47|21.39|21.57|21.49|21.42|21.34|230
1627375500000|2021-07-27 08:45:00|21.45|21.37|21.47|21.39|21.52|21.44|21.43|21.35|32
1627375800000|2021-07-27 08:50:00|21.45|21.37|21.45|21.37|21.48|21.4|21.41|21.33|136
1627376100000|2021-07-27 08:55:00|21.43|21.35|21.48|21.4|21.48|21.4|21.39|21.31|321
1627376400000|2021-07-27 09:00:00|21.44|21.36|21.57|21.49|21.57|21.49|21.43|21.35|116
1627376700000|2021-07-27 09:05:00|21.53|21.45|21.5|21.42|21.54|21.46|21.49|21.41|23
1627377000000|2021-07-27 09:10:00|21.45|21.37|21.55|21.47|21.58|21.5|21.45|21.37|156
1627377300000|2021-07-27 09:15:00|21.57|21.49|21.45|21.37|21.58|21.5|21.45|21.37|138
1627377600000|2021-07-27 09:20:00|21.48|21.4|21.45|21.37|21.49|21.41|21.45|21.37|65
1627377900000|2021-07-27 09:25:00|21.46|21.38|21.45|21.37|21.49|21.41|21.45|21.37|52
1627378200000|2021-07-27 09:30:00|21.46|21.38|21.4|21.32|21.49|21.41|21.4|21.32|76
1627378500000|2021-07-27 09:35:00|21.41|21.33|21.32|21.24|21.45|21.37|21.27|21.19|109
1627378800000|2021-07-27 09:40:00|21.36|21.28|21.36|21.28|21.4|21.32|21.31|21.23|209
1627379100000|2021-07-27 09:45:00|21.34|21.26|21.36|21.28|21.4|21.32|21.32|21.24|67
1627379400000|2021-07-27 09:50:00|21.34|21.26|21.32|21.24|21.36|21.28|21.32|21.24|3
1627379700000|2021-07-27 09:55:00|21.36|21.28|21.36|21.28|21.4|21.32|21.31|21.23|110
1627380000000|2021-07-27 10:00:00|21.4|21.32|21.32|21.24|21.4|21.32|21.31|21.23|90
1627380300000|2021-07-27 10:05:00|21.31|21.23|21.32|21.24|21.36|21.28|21.27|21.19|101
1627380600000|2021-07-27 10:10:00|21.3|21.22|21.41|21.33|21.41|21.33|21.3|21.22|21
1627380900000|2021-07-27 10:15:00|21.39|21.31|21.32|21.24|21.39|21.31|21.32|21.24|29
1627381200000|2021-07-27 10:20:00|21.3|21.22|21.27|21.19|21.32|21.24|21.25|21.17|12
1627381500000|2021-07-27 10:25:00|21.29|21.21|21.32|21.24|21.36|21.28|21.27|21.19|24
1627381800000|2021-07-27 10:30:00|21.3|21.22|21.27|21.19|21.32|21.24|21.27|21.19|32
1627382100000|2021-07-27 10:35:00|21.29|21.21|21.27|21.19|21.32|21.24|21.27|21.19|4
1627382400000|2021-07-27 10:40:00|21.29|21.21|21.27|21.19|21.32|21.24|21.25|21.17|143
1627382700000|2021-07-27 10:45:00|21.24|21.16|21.22|21.14|21.27|21.19|21.22|21.14|11
1627383000000|2021-07-27 10:50:00|21.24|21.16|21.24|21.16|21.25|21.17|21.23|21.15|38
1627383300000|2021-07-27 10:55:00|21.23|21.15|21.19|21.11|21.24|21.16|21.19|21.11|93
1627383600000|2021-07-27 11:00:00|21.17|21.09|21.1|21.02|21.17|21.09|21.1|21.02|58
1627383900000|2021-07-27 11:05:00|||||||||49
1627384200000|2021-07-27 11:10:00|21.12|21.04|21.1|21.02|21.14|21.06|21.09|21.01|153
1627384500000|2021-07-27 11:15:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|38
1627384800000|2021-07-27 11:20:00|21.08|21|21.1|21.02|21.1|21.02|21.08|21|43
1627385100000|2021-07-27 11:25:00|21.08|21|21.06|20.98|21.1|21.02|21.04|20.96|67
1627385400000|2021-07-27 11:30:00|21.1|21.02|21.06|20.98|21.1|21.02|21.06|20.98|143
1627385700000|2021-07-27 11:35:00|21.04|20.96|20.98|20.9|21.04|20.96|20.98|20.9|34
1627386000000|2021-07-27 11:40:00|21|20.92|21.08|21|21.1|21.02|21|20.92|244
1627386300000|2021-07-27 11:45:00|21.1|21.02|21.24|21.16|21.24|21.16|21.06|20.98|217
1627386600000|2021-07-27 11:50:00|21.29|21.21|21.29|21.21|21.34|21.26|21.29|21.21|110
1627386900000|2021-07-27 11:55:00|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|4
1627387200000|2021-07-27 12:00:00|21.27|21.19|21.11|21.03|21.29|21.21|21.11|21.03|291
1627387500000|2021-07-27 12:05:00|21.09|21.01|21.2|21.12|21.2|21.12|21.09|21.01|167
1627387800000|2021-07-27 12:10:00|21.18|21.1|21.21|21.13|21.25|21.17|21.18|21.1|42
1627388100000|2021-07-27 12:15:00|21.25|21.17|21.3|21.22|21.3|21.22|21.21|21.13|80
1627388400000|2021-07-27 12:20:00|21.29|21.21|21.29|21.21|21.34|21.26|21.29|21.21|11
1627388700000|2021-07-27 12:25:00|21.32|21.24|21.29|21.21|21.32|21.24|21.29|21.21|20
1627389000000|2021-07-27 12:30:00|21.3|21.22|21.37|21.29|21.39|21.31|21.29|21.21|262
1627389300000|2021-07-27 12:35:00|21.39|21.31|21.35|21.27|21.46|21.38|21.34|21.26|94
1627389600000|2021-07-27 12:40:00|21.34|21.26|21.31|21.23|21.35|21.27|21.28|21.2|51
1627389900000|2021-07-27 12:45:00|21.33|21.25|21.21|21.13|21.35|21.27|21.21|21.13|233
1627390200000|2021-07-27 12:50:00|21.26|21.18|21.24|21.16|21.26|21.18|21.2|21.12|76
1627390500000|2021-07-27 12:55:00|21.26|21.18|21.21|21.13|21.26|21.18|21.21|21.13|98
1627390800000|2021-07-27 13:00:00|21.25|21.17|21.18|21.1|21.26|21.18|21.16|21.08|207
1627391100000|2021-07-27 13:05:00|21.16|21.08|21.2|21.12|21.21|21.13|21.13|21.05|111
1627391400000|2021-07-27 13:10:00|21.21|21.13|21.35|21.27|21.35|21.27|21.21|21.13|267
1627391700000|2021-07-27 13:15:00|21.39|21.31|21.4|21.32|21.4|21.32|21.35|21.27|213
1627392000000|2021-07-27 13:20:00|21.39|21.31|21.31|21.23|21.39|21.31|21.31|21.23|63
1627392300000|2021-07-27 13:25:00|21.33|21.25|21.31|21.23|21.35|21.27|21.26|21.18|46
1627392600000|2021-07-27 13:30:00|21.33|21.25|21.49|21.41|21.66|21.58|21.31|21.23|472
1627392900000|2021-07-27 13:35:00|21.45|21.37|21.41|21.33|21.49|21.41|21.35|21.27|618
1627393200000|2021-07-27 13:40:00|21.43|21.35|21.54|21.46|21.58|21.5|21.4|21.32|374
1627393500000|2021-07-27 13:45:00|21.5|21.42|21.41|21.33|21.52|21.44|21.36|21.28|228
1627393800000|2021-07-27 13:50:00|21.43|21.35|21.44|21.36|21.53|21.45|21.36|21.28|392
1627394100000|2021-07-27 13:55:00|21.46|21.38|21.49|21.41|21.49|21.41|21.4|21.32|25
1627394400000|2021-07-27 14:00:00|21.5|21.42|21.48|21.4|21.51|21.43|21.37|21.29|177
1627394700000|2021-07-27 14:05:00|21.49|21.41|21.57|21.49|21.58|21.5|21.48|21.4|156
1627395000000|2021-07-27 14:10:00|21.58|21.5|21.79|21.71|21.82|21.74|21.57|21.49|394
1627395300000|2021-07-27 14:15:00|21.8|21.72|21.75|21.67|21.88|21.8|21.75|21.67|372
1627395600000|2021-07-27 14:20:00|21.77|21.69|21.57|21.49|21.79|21.71|21.57|21.49|472
1627395900000|2021-07-27 14:25:00|21.59|21.51|21.66|21.58|21.7|21.62|21.59|21.51|332
1627396200000|2021-07-27 14:30:00|21.7|21.62|21.83|21.75|21.88|21.8|21.66|21.58|999
1627396500000|2021-07-27 14:35:00|21.82|21.74|21.8|21.72|21.88|21.8|21.73|21.65|382
1627396800000|2021-07-27 14:40:00|21.75|21.67|21.88|21.8|21.93|21.85|21.73|21.65|297
1627397100000|2021-07-27 14:45:00|21.87|21.79|21.85|21.77|21.9|21.82|21.8|21.72|236
1627397400000|2021-07-27 14:50:00|21.84|21.76|21.88|21.8|21.9|21.82|21.8|21.72|609
1627397700000|2021-07-27 14:55:00|21.87|21.79|21.7|21.62|21.88|21.8|21.61|21.53|345
1627398000000|2021-07-27 15:00:00|21.71|21.63|21.66|21.58|21.75|21.67|21.58|21.5|901
1627398300000|2021-07-27 15:05:00|21.68|21.6|21.83|21.75|21.88|21.8|21.66|21.58|1205
1627398600000|2021-07-27 15:10:00|21.82|21.74|21.76|21.68|21.83|21.75|21.71|21.63|376
1627398900000|2021-07-27 15:15:00|21.75|21.67|22.05|21.97|22.07|21.99|21.75|21.67|578
1627399200000|2021-07-27 15:20:00|22.03|21.95|22.02|21.94|22.07|21.99|21.93|21.85|880
1627399500000|2021-07-27 15:25:00|22.03|21.95|22.11|22.03|22.28|22.2|22.02|21.94|1836
1627399800000|2021-07-27 15:30:00|22.09|22.01|22.18|22.1|22.2|22.12|22.06|21.98|719
1627400100000|2021-07-27 15:35:00|22.19|22.11|22.37|22.29|22.39|22.31|22.13|22.05|248
1627400400000|2021-07-27 15:40:00|22.38|22.3|22.14|22.06|22.46|22.38|22.14|22.06|323
1627400700000|2021-07-27 15:45:00|22.15|22.07|22.07|21.99|22.18|22.1|21.99|21.91|52
1627401000000|2021-07-27 15:50:00|22.05|21.97|21.99|21.91|22.09|22.01|21.92|21.84|77
1627401300000|2021-07-27 15:55:00|21.97|21.89|22.05|21.97|22.13|22.05|21.95|21.87|71
1627401600000|2021-07-27 16:00:00|22.07|21.99|22.24|22.16|22.31|22.23|22.03|21.95|22
1627401900000|2021-07-27 16:05:00|22.27|22.19|22.27|22.19|22.41|22.33|22.16|22.08|60
1627402200000|2021-07-27 16:10:00|22.29|22.21|22.43|22.35|22.43|22.35|22.27|22.19|19
1627402500000|2021-07-27 16:15:00|22.41|22.33|22.25|22.17|22.45|22.37|22.22|22.14|17
1627402800000|2021-07-27 16:20:00|22.23|22.15|22.15|22.07|22.29|22.21|22.04|21.96|20
1627403100000|2021-07-27 16:25:00|22.17|22.09|21.95|21.87|22.22|22.14|21.95|21.87|6
1627403400000|2021-07-27 16:30:00|21.97|21.89|22.16|22.08|22.16|22.08|21.9|21.82|27
1627403700000|2021-07-27 16:35:00|22.15|22.07|21.99|21.91|22.15|22.07|21.95|21.87|8
1627404000000|2021-07-27 16:40:00|21.97|21.89|21.83|21.75|22.09|22.01|21.83|21.75|54
1627404300000|2021-07-27 16:45:00|21.85|21.77|21.95|21.87|21.95|21.87|21.81|21.73|10
1627404600000|2021-07-27 16:50:00|21.93|21.85|22.11|22.03|22.11|22.03|21.86|21.78|33
1627404900000|2021-07-27 16:55:00|22.09|22.01|22.16|22.08|22.19|22.11|22.05|21.97|34
1627405200000|2021-07-27 17:00:00|22.14|22.06|22.07|21.99|22.16|22.08|21.91|21.83|0
1627405500000|2021-07-27 17:05:00|22.05|21.97|22.03|21.95|22.14|22.06|21.91|21.83|6
1627405800000|2021-07-27 17:10:00|22|21.92|22.15|22.07|22.18|22.1|22|21.92|5
1627406100000|2021-07-27 17:15:00|22.14|22.06|22.25|22.17|22.27|22.19|22.14|22.06|7
1627406400000|2021-07-27 17:20:00|22.24|22.16|22.41|22.33|22.43|22.35|22.24|22.16|16
1627406700000|2021-07-27 17:25:00|22.39|22.31|22.32|22.24|22.43|22.35|22.32|22.24|50
1627407000000|2021-07-27 17:30:00|22.34|22.26|22.32|22.24|22.41|22.33|22.27|22.19|9
1627407300000|2021-07-27 17:35:00|22.3|22.22|22.2|22.12|22.3|22.22|22.15|22.07|4
1627407600000|2021-07-27 17:40:00|22.18|22.1|22.23|22.15|22.29|22.21|22.16|22.08|0
1627407900000|2021-07-27 17:45:00|22.21|22.13|22.1|22.02|22.26|22.18|22.1|22.02|3
1627408200000|2021-07-27 17:50:00|22.11|22.03|22.2|22.12|22.21|22.13|22.11|22.03|2
1627408500000|2021-07-27 17:55:00|22.19|22.11|22.25|22.17|22.26|22.18|22.16|22.08|2
1627408800000|2021-07-27 18:00:00|22.26|22.18|22.16|22.08|22.27|22.19|22.14|22.06|8
1627409100000|2021-07-27 18:05:00|22.18|22.1|22.2|22.12|22.27|22.19|22.18|22.1|5
1627409400000|2021-07-27 18:10:00|22.21|22.13|22.15|22.07|22.22|22.14|22.15|22.07|2
1627409700000|2021-07-27 18:15:00|22.13|22.05|21.9|21.82|22.13|22.05|21.82|21.74|11
1627410000000|2021-07-27 18:20:00|21.88|21.8|21.8|21.72|21.88|21.8|21.74|21.66|2
1627410300000|2021-07-27 18:25:00|21.78|21.7|21.85|21.77|21.88|21.8|21.74|21.66|1
1627410600000|2021-07-27 18:30:00|21.86|21.78|21.85|21.77|21.9|21.82|21.8|21.72|0
1627410900000|2021-07-27 18:35:00|21.86|21.78|21.86|21.78|21.88|21.8|21.77|21.69|2
1627411200000|2021-07-27 18:40:00|21.85|21.77|21.83|21.75|21.88|21.8|21.81|21.73|0
1627411500000|2021-07-27 18:45:00|21.85|21.77|21.75|21.67|21.85|21.77|21.72|21.64|0
1627411800000|2021-07-27 18:50:00|21.78|21.7|21.83|21.75|21.86|21.78|21.75|21.67|9
1627412100000|2021-07-27 18:55:00|21.81|21.73|21.71|21.63|21.81|21.73|21.69|21.61|13
1627412400000|2021-07-27 19:00:00|21.69|21.61|21.6|21.52|21.7|21.62|21.57|21.49|15
1627412700000|2021-07-27 19:05:00|21.58|21.5|21.6|21.52|21.66|21.58|21.58|21.5|4
1627413000000|2021-07-27 19:10:00|21.62|21.54|21.75|21.67|21.75|21.67|21.62|21.54|0
1627413300000|2021-07-27 19:15:00|21.73|21.65|21.75|21.67|21.79|21.71|21.7|21.62|1
1627413600000|2021-07-27 19:20:00|21.73|21.65|21.7|21.62|21.76|21.68|21.7|21.62|0
1627413900000|2021-07-27 19:25:00|21.66|21.58|21.7|21.62|21.7|21.62|21.66|21.58|0
1627414200000|2021-07-27 19:30:00|21.71|21.63|21.75|21.67|21.8|21.72|21.7|21.62|0
1627414500000|2021-07-27 19:35:00|21.77|21.69|21.71|21.63|21.8|21.72|21.67|21.59|4
1627414800000|2021-07-27 19:40:00|21.74|21.66|21.67|21.59|21.76|21.68|21.67|21.59|1
1627415100000|2021-07-27 19:45:00|21.66|21.58|21.67|21.59|21.72|21.64|21.62|21.54|1
1627415400000|2021-07-27 19:50:00|21.66|21.58|21.64|21.56|21.67|21.59|21.61|21.53|6
1627415700000|2021-07-27 19:55:00|21.62|21.54|21.61|21.36|21.66|21.58|21.49|21.35|65
1627431300000|2021-07-28 00:15:00|21.5|21.2|21.46|21.16|21.5|21.2|21.38|21.12|0
1627431600000|2021-07-28 00:20:00|21.47|21.17|21.49|21.19|21.52|21.22|21.37|21.12|0
1627431900000|2021-07-28 00:25:00|21.52|21.22|21.52|21.22|21.52|21.22|21.52|21.22|0
1627432200000|2021-07-28 00:30:00|21.5|21.2|21.49|21.19|21.52|21.22|21.49|21.19|0
1627432500000|2021-07-28 00:35:00|21.5|21.2|21.47|21.17|21.52|21.22|21.47|21.17|0
1627432800000|2021-07-28 00:40:00|21.49|21.19|21.52|21.22|21.52|21.22|21.49|21.19|0
1627433100000|2021-07-28 00:45:00|21.5|21.2|21.5|21.2|21.52|21.22|21.5|21.2|0
1627433400000|2021-07-28 00:50:00|21.49|21.19|21.5|21.2|21.5|21.2|21.49|21.19|0
1627433700000|2021-07-28 00:55:00|21.52|21.22|21.47|21.17|21.52|21.22|21.47|21.17|0
1627434000000|2021-07-28 01:00:00|21.45|21.15|21.41|21.11|21.49|21.19|21.41|21.11|0
1627434300000|2021-07-28 01:05:00|21.42|21.12|21.44|21.14|21.44|21.14|21.41|21.11|0
1627434900000|2021-07-28 01:15:00|21.45|21.15|21.47|21.17|21.47|21.17|21.44|21.14|0
1627435200000|2021-07-28 01:20:00|21.44|21.14|21.44|21.14|21.47|21.17|21.44|21.14|0
1627435500000|2021-07-28 01:25:00|21.42|21.12|21.44|21.14|21.53|21.34|21.41|21.11|0
1627435800000|2021-07-28 01:30:00|21.46|21.16|21.44|21.14|21.47|21.17|21.44|21.14|0
1627436100000|2021-07-28 01:35:00|21.42|21.12|21.47|21.17|21.47|21.17|21.42|21.12|0
1627436400000|2021-07-28 01:40:00|21.52|21.22|21.62|21.32|21.62|21.32|21.49|21.19|0
1627436700000|2021-07-28 01:45:00|21.56|21.26|21.62|21.32|21.67|21.37|21.52|21.22|0
1627437000000|2021-07-28 01:50:00|21.64|21.34|21.61|21.31|21.69|21.39|21.61|21.31|0
1627437300000|2021-07-28 01:55:00|21.62|21.32|21.66|21.36|21.66|21.36|21.56|21.26|0
1627437600000|2021-07-28 02:00:00|21.67|21.37|21.78|21.48|21.84|21.54|21.67|21.37|0
1627437900000|2021-07-28 02:05:00|21.81|21.51|21.81|21.51|21.81|21.51|21.74|21.44|0
1627438200000|2021-07-28 02:10:00|21.83|21.53|21.65|21.35|21.84|21.54|21.65|21.35|0
1627438500000|2021-07-28 02:15:00|21.64|21.34|21.67|21.37|21.69|21.39|21.61|21.31|0
1627438800000|2021-07-28 02:20:00|21.66|21.36|21.62|21.32|21.66|21.36|21.59|21.29|0
1627439100000|2021-07-28 02:25:00|21.64|21.34|21.69|21.39|21.69|21.39|21.61|21.31|0
1627439400000|2021-07-28 02:30:00|21.67|21.37|21.62|21.32|21.69|21.39|21.61|21.31|0
1627439700000|2021-07-28 02:35:00|21.61|21.31|21.61|21.31|21.66|21.36|21.59|21.29|0
1627440000000|2021-07-28 02:40:00|21.62|21.32|21.56|21.26|21.62|21.32|21.56|21.26|0
1627440300000|2021-07-28 02:45:00|21.54|21.24|21.54|21.24|21.56|21.26|21.52|21.22|0
1627440600000|2021-07-28 02:50:00|21.56|21.26|21.56|21.26|21.56|21.26|21.51|21.21|0
1627440900000|2021-07-28 02:55:00|21.54|21.24|21.56|21.26|21.61|21.31|21.52|21.22|0
1627441200000|2021-07-28 03:00:00|21.57|21.27|21.61|21.31|21.61|21.31|21.56|21.26|0
1627441500000|2021-07-28 03:05:00|21.62|21.32|21.61|21.31|21.66|21.36|21.57|21.27|0
1627441800000|2021-07-28 03:10:00|21.59|21.29|21.56|21.26|21.62|21.32|21.56|21.26|0
1627442100000|2021-07-28 03:15:00|21.57|21.27|21.62|21.32|21.64|21.34|21.56|21.26|0
1627442400000|2021-07-28 03:20:00|21.61|21.31|21.56|21.26|21.61|21.31|21.56|21.26|0
1627442700000|2021-07-28 03:25:00|21.57|21.27|21.56|21.26|21.61|21.31|21.56|21.26|0
1627443000000|2021-07-28 03:30:00|21.57|21.27|21.61|21.31|21.61|21.31|21.56|21.26|0
1627443300000|2021-07-28 03:35:00|21.62|21.32|21.66|21.36|21.69|21.39|21.62|21.32|0
1627443600000|2021-07-28 03:40:00|21.64|21.34|21.69|21.39|21.71|21.41|21.64|21.34|0
1627443900000|2021-07-28 03:45:00|21.71|21.41|21.73|21.43|21.78|21.48|21.69|21.39|0
1627444200000|2021-07-28 03:50:00|21.74|21.44|21.69|21.39|21.76|21.46|21.69|21.39|0
1627444500000|2021-07-28 03:55:00|21.71|21.41|21.74|21.44|21.76|21.46|21.71|21.41|0
1627444800000|2021-07-28 04:00:00|21.76|21.46|21.78|21.48|21.81|21.51|21.74|21.44|0
1627445100000|2021-07-28 04:05:00|21.76|21.46|21.76|21.46|21.8|21.5|21.74|21.44|0
1627445400000|2021-07-28 04:10:00|21.74|21.44|21.74|21.44|21.79|21.49|21.74|21.44|0
1627445700000|2021-07-28 04:15:00|21.76|21.46|21.81|21.51|21.81|21.51|21.74|21.44|0
1627446000000|2021-07-28 04:20:00|21.8|21.5|21.79|21.49|21.8|21.5|21.78|21.48|0
1627446300000|2021-07-28 04:25:00|21.78|21.48|21.76|21.46|21.79|21.49|21.74|21.44|0
1627446600000|2021-07-28 04:30:00|21.78|21.48|21.74|21.44|21.79|21.49|21.74|21.44|0
1627446900000|2021-07-28 04:35:00|21.76|21.46|21.78|21.48|21.79|21.49|21.76|21.46|0
1627447200000|2021-07-28 04:40:00|21.79|21.49|21.84|21.54|21.84|21.54|21.79|21.49|0
1627447500000|2021-07-28 04:45:00|21.83|21.53|21.78|21.48|21.84|21.54|21.78|21.48|0
1627447800000|2021-07-28 04:50:00|21.79|21.49|21.8|21.5|21.81|21.51|21.78|21.48|0
1627448100000|2021-07-28 04:55:00|21.81|21.51|21.83|21.53|21.84|21.54|21.79|21.49|0
1627448400000|2021-07-28 05:00:00|21.84|21.54|21.93|21.63|21.98|21.68|21.83|21.53|0
1627448700000|2021-07-28 05:05:00|21.94|21.64|21.86|21.56|21.94|21.64|21.84|21.54|0
1627449000000|2021-07-28 05:10:00|21.89|21.59|21.88|21.58|21.94|21.64|21.81|21.51|0
1627449300000|2021-07-28 05:15:00|21.85|21.55|21.94|21.64|21.94|21.64|21.84|21.54|0
1627449600000|2021-07-28 05:20:00|21.91|21.61|21.98|21.68|21.99|21.69|21.89|21.59|0
1627449900000|2021-07-28 05:25:00|21.99|21.69|21.94|21.64|21.99|21.69|21.84|21.54|0
1627450200000|2021-07-28 05:30:00|21.92|21.62|21.94|21.64|21.94|21.64|21.84|21.54|0
1627450500000|2021-07-28 05:35:00|21.93|21.63|21.86|21.56|21.93|21.63|21.86|21.56|0
1627450800000|2021-07-28 05:40:00|21.85|21.55|21.77|21.52|21.88|21.58|21.77|21.51|0
1627451100000|2021-07-28 05:45:00|21.75|21.5|21.65|21.4|21.77|21.57|21.63|21.4|5
1627451400000|2021-07-28 05:50:00|21.69|21.39|21.7|21.4|21.74|21.44|21.65|21.39|0
1627451700000|2021-07-28 05:55:00|21.69|21.44|21.7|21.4|21.73|21.44|21.65|21.39|0
1627452000000|2021-07-28 06:00:00|21.71|21.41|21.66|21.41|21.78|21.59|21.65|21.39|5
1627452300000|2021-07-28 06:05:00|21.71|21.43|21.71|21.41|21.71|21.43|21.66|21.41|0
1627452600000|2021-07-28 06:10:00|21.7|21.45|21.7|21.45|21.73|21.48|21.7|21.45|0
1627452900000|2021-07-28 06:15:00|21.68|21.43|21.69|21.44|21.71|21.46|21.68|21.43|0
1627453200000|2021-07-28 06:20:00|21.71|21.46|21.69|21.44|21.71|21.46|21.69|21.44|0
1627453500000|2021-07-28 06:25:00|21.57|21.49|21.51|21.43|21.57|21.49|21.5|21.42|0
1627453800000|2021-07-28 06:30:00|21.49|21.41|21.49|21.41|21.49|21.41|21.46|21.38|5
1627454100000|2021-07-28 06:35:00|21.47|21.39|21.61|21.53|21.61|21.53|21.47|21.39|9
1627454400000|2021-07-28 06:40:00|21.63|21.55|21.63|21.55|21.77|21.69|21.63|21.55|5
1627454700000|2021-07-28 06:45:00|21.65|21.57|21.51|21.43|21.65|21.57|21.47|21.39|12
1627455000000|2021-07-28 06:50:00|21.49|21.41|21.51|21.43|21.53|21.45|21.49|21.41|2
1627455300000|2021-07-28 06:55:00|21.53|21.45|21.63|21.55|21.63|21.55|21.51|21.43|13
1627455600000|2021-07-28 07:00:00|21.61|21.53|21.59|21.51|21.64|21.56|21.49|21.41|110
1627455900000|2021-07-28 07:05:00|21.58|21.5|21.66|21.58|21.68|21.6|21.58|21.5|37
1627456200000|2021-07-28 07:10:00|21.63|21.55|21.74|21.66|21.74|21.66|21.59|21.51|86
1627456500000|2021-07-28 07:15:00|21.72|21.64|21.72|21.64|21.81|21.73|21.68|21.6|240
1627456800000|2021-07-28 07:20:00|21.71|21.63|21.47|21.39|21.73|21.65|21.47|21.39|472
1627457100000|2021-07-28 07:25:00|21.49|21.41|21.46|21.38|21.5|21.42|21.46|21.38|20
1627457400000|2021-07-28 07:30:00|21.5|21.42|21.54|21.46|21.59|21.51|21.46|21.38|230
1627457700000|2021-07-28 07:35:00|21.52|21.44|21.56|21.48|21.6|21.52|21.51|21.43|68
1627458000000|2021-07-28 07:40:00|21.55|21.47|21.56|21.48|21.61|21.53|21.55|21.47|13
1627458300000|2021-07-28 07:45:00|21.52|21.44|21.55|21.47|21.56|21.48|21.51|21.43|30
1627458600000|2021-07-28 07:50:00|21.51|21.43|21.42|21.34|21.51|21.43|21.42|21.34|160
1627458900000|2021-07-28 07:55:00|21.46|21.38|21.39|21.31|21.46|21.38|21.37|21.29|91
1627459200000|2021-07-28 08:00:00|21.37|21.29|21.32|21.24|21.46|21.38|21.32|21.24|75
1627459500000|2021-07-28 08:05:00|21.36|21.28|21.33|21.25|21.36|21.28|21.29|21.21|190
1627459800000|2021-07-28 08:10:00|21.31|21.23|21.29|21.21|21.33|21.25|21.29|21.21|32
1627460100000|2021-07-28 08:15:00|21.3|21.22|21.29|21.21|21.34|21.26|21.25|21.17|82
1627460400000|2021-07-28 08:20:00|21.3|21.22|21.25|21.17|21.34|21.26|21.24|21.16|55
1627460700000|2021-07-28 08:25:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|75
1627461000000|2021-07-28 08:30:00|21.17|21.09|21.18|21.1|21.19|21.11|21.15|21.07|141
1627461300000|2021-07-28 08:35:00|21.16|21.08|21.15|21.07|21.19|21.11|21.11|21.03|155
1627461600000|2021-07-28 08:40:00|21.13|21.05|21.24|21.16|21.24|21.16|21.12|21.04|235
1627461900000|2021-07-28 08:45:00|21.22|21.14|21.22|21.14|21.24|21.16|21.2|21.12|31
1627462200000|2021-07-28 08:50:00|21.24|21.16|21.24|21.16|21.24|21.16|21.19|21.11|27
1627462500000|2021-07-28 08:55:00|21.2|21.12|21.19|21.11|21.2|21.12|21.19|21.11|2
1627462800000|2021-07-28 09:00:00|21.24|21.16|21.2|21.12|21.24|21.16|21.2|21.12|21
1627463100000|2021-07-28 09:05:00|21.19|21.11|21.15|21.07|21.19|21.11|21.15|21.07|257
1627463400000|2021-07-28 09:10:00|||||||||8
1627463700000|2021-07-28 09:15:00|21.11|21.03|21.15|21.07|21.2|21.12|21.11|21.03|159
1627464000000|2021-07-28 09:20:00|21.16|21.08|21.15|21.07|21.19|21.11|21.12|21.04|35
1627464300000|2021-07-28 09:25:00|21.13|21.05|21.15|21.07|21.15|21.07|21.12|21.04|30
1627464600000|2021-07-28 09:30:00|21.17|21.09|21.2|21.12|21.2|21.12|21.15|21.07|103
1627464900000|2021-07-28 09:35:00|21.17|21.09|21.2|21.12|21.2|21.12|21.16|21.08|76
1627465200000|2021-07-28 09:40:00|21.16|21.08|21.2|21.12|21.2|21.12|21.16|21.08|15
1627465500000|2021-07-28 09:45:00|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|5
1627465800000|2021-07-28 09:50:00|21.12|21.04|21.12|21.04|21.16|21.08|21.08|21|120
1627466100000|2021-07-28 09:55:00|21.08|21|21.12|21.04|21.12|21.04|21.08|21|176
1627466400000|2021-07-28 10:00:00|||||||||4
1627466700000|2021-07-28 10:05:00|21.13|21.05|21.17|21.09|21.17|21.09|21.13|21.05|16
1627467000000|2021-07-28 10:10:00|21.22|21.14|21.4|21.32|21.4|21.32|21.22|21.14|262
1627467300000|2021-07-28 10:15:00|21.38|21.3|21.31|21.23|21.49|21.41|21.31|21.23|280
1627467600000|2021-07-28 10:20:00|21.32|21.24|21.36|21.28|21.37|21.29|21.32|21.24|30
1627467900000|2021-07-28 10:25:00|21.37|21.29|21.36|21.28|21.4|21.32|21.32|21.24|61
1627468200000|2021-07-28 10:30:00|21.32|21.24|21.32|21.24|21.35|21.27|21.32|21.24|34
1627468500000|2021-07-28 10:35:00|21.31|21.23|21.32|21.24|21.32|21.24|21.27|21.19|7
1627468800000|2021-07-28 10:40:00|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|11
1627469100000|2021-07-28 10:45:00|||||||||1
1627469400000|2021-07-28 10:50:00|21.33|21.25|21.37|21.29|21.42|21.34|21.32|21.24|108
1627469700000|2021-07-28 10:55:00|21.36|21.28|21.37|21.29|21.38|21.3|21.32|21.24|159
1627470000000|2021-07-28 11:00:00|21.36|21.28|21.37|21.29|21.41|21.33|21.32|21.24|7
1627470300000|2021-07-28 11:05:00|21.33|21.25|21.27|21.19|21.36|21.28|21.27|21.19|130
1627470600000|2021-07-28 11:10:00|21.29|21.21|21.31|21.23|21.32|21.24|21.27|21.19|11
1627470900000|2021-07-28 11:15:00|21.32|21.24|21.35|21.27|21.4|21.32|21.31|21.23|67
1627471200000|2021-07-28 11:20:00|21.32|21.24|21.33|21.25|21.4|21.32|21.32|21.24|191
1627471500000|2021-07-28 11:25:00|21.36|21.28|21.28|21.2|21.36|21.28|21.28|21.2|45
1627471800000|2021-07-28 11:30:00|21.23|21.15|21.23|21.15|21.27|21.19|21.22|21.14|212
1627472100000|2021-07-28 11:35:00|21.22|21.14|21.27|21.19|21.3|21.22|21.22|21.14|127
1627472400000|2021-07-28 11:40:00|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|6
1627472700000|2021-07-28 11:45:00|21.31|21.23|21.37|21.29|21.4|21.32|21.31|21.23|25
1627473000000|2021-07-28 11:50:00|21.4|21.32|21.45|21.37|21.49|21.41|21.4|21.32|226
1627473300000|2021-07-28 11:55:00|21.47|21.39|21.45|21.37|21.49|21.41|21.44|21.36|14
1627473600000|2021-07-28 12:00:00|21.43|21.35|21.45|21.37|21.47|21.39|21.41|21.33|26
1627473900000|2021-07-28 12:05:00|21.43|21.35|21.49|21.41|21.49|21.41|21.4|21.32|217
1627474200000|2021-07-28 12:10:00|21.47|21.39|21.54|21.46|21.54|21.46|21.45|21.37|142
1627474500000|2021-07-28 12:15:00|21.5|21.42|21.44|21.36|21.54|21.46|21.4|21.32|389
1627474800000|2021-07-28 12:20:00|21.45|21.37|21.4|21.32|21.45|21.37|21.4|21.32|13
1627475100000|2021-07-28 12:25:00|21.45|21.37|21.44|21.36|21.45|21.37|21.4|21.32|255
1627475400000|2021-07-28 12:30:00|21.42|21.34|21.4|21.32|21.44|21.36|21.35|21.27|211
1627475700000|2021-07-28 12:35:00|21.35|21.27|21.35|21.27|21.37|21.29|21.35|21.27|137
1627476000000|2021-07-28 12:40:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|88
1627476300000|2021-07-28 12:45:00|21.35|21.27|21.4|21.32|21.4|21.32|21.35|21.27|121
1627477200000|2021-07-28 13:00:00|21.35|21.27|21.31|21.23|21.4|21.32|21.3|21.22|196
1627477500000|2021-07-28 13:05:00|21.3|21.22|21.25|21.17|21.3|21.22|21.22|21.14|720
1627477800000|2021-07-28 13:10:00|21.26|21.18|21.25|21.17|21.26|21.18|21.22|21.14|217
1627478100000|2021-07-28 13:15:00|21.2|21.12|21.25|21.17|21.25|21.17|21.2|21.12|159
1627478700000|2021-07-28 13:25:00|21.28|21.2|21.28|21.2|21.3|21.22|21.25|21.17|214
1627479000000|2021-07-28 13:30:00|21.3|21.22|21.3|21.22|21.35|21.27|21.25|21.17|605
1627479300000|2021-07-28 13:35:00|21.29|21.21|21.45|21.37|21.54|21.46|21.27|21.19|730
1627479600000|2021-07-28 13:40:00|21.49|21.41|21.54|21.46|21.59|21.51|21.45|21.37|802
1627479900000|2021-07-28 13:45:00|21.57|21.49|21.54|21.46|21.62|21.54|21.49|21.41|685
1627480200000|2021-07-28 13:50:00|21.53|21.45|21.54|21.46|21.54|21.46|21.4|21.32|507
1627480500000|2021-07-28 13:55:00|21.52|21.44|21.45|21.37|21.54|21.46|21.4|21.32|471
1627480800000|2021-07-28 14:00:00|21.5|21.42|21.43|21.35|21.5|21.42|21.37|21.29|487
1627481100000|2021-07-28 14:05:00|21.42|21.34|21.38|21.3|21.43|21.35|21.34|21.26|328
1627481400000|2021-07-28 14:10:00|21.37|21.29|21.46|21.38|21.51|21.43|21.37|21.29|319
1627481700000|2021-07-28 14:15:00|21.42|21.34|21.36|21.28|21.47|21.39|21.32|21.24|470
1627482000000|2021-07-28 14:20:00|21.35|21.27|21.32|21.24|21.36|21.28|21.3|21.22|152
1627482300000|2021-07-28 14:25:00|21.3|21.22|21.32|21.24|21.37|21.29|21.27|21.19|348
1627482600000|2021-07-28 14:30:00|21.3|21.22|21.24|21.16|21.32|21.24|21.24|21.16|179
1627482900000|2021-07-28 14:35:00|21.2|21.12|21.29|21.21|21.29|21.21|21.2|21.12|307
1627483200000|2021-07-28 14:40:00|21.25|21.17|21.45|21.37|21.5|21.42|21.24|21.16|549
1627483500000|2021-07-28 14:45:00|21.42|21.34|21.31|21.23|21.42|21.34|21.27|21.19|630
1627483800000|2021-07-28 14:50:00|21.3|21.22|21.26|21.18|21.31|21.23|21.25|21.17|843
1627484100000|2021-07-28 14:55:00|21.27|21.19|21.3|21.22|21.3|21.22|21.25|21.17|250
1627484400000|2021-07-28 15:00:00|21.28|21.2|21.25|21.17|21.3|21.22|21.25|21.17|180
1627484700000|2021-07-28 15:05:00|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|147
1627485000000|2021-07-28 15:10:00|21.24|21.16|21.3|21.22|21.3|21.22|21.22|21.14|222
1627485300000|2021-07-28 15:15:00|21.29|21.21|21.22|21.14|21.31|21.23|21.22|21.14|1035
1627485600000|2021-07-28 15:20:00|21.17|21.09|21.21|21.13|21.21|21.13|21.17|21.09|478
1627485900000|2021-07-28 15:25:00|21.19|21.11|21.16|21.08|21.21|21.13|21.16|21.08|498
1627486200000|2021-07-28 15:30:00|21.2|21.12|21.19|21.11|21.23|21.15|21.16|21.08|286
1627486500000|2021-07-28 15:35:00|21.18|21.1|21.13|21.05|21.19|21.11|21.12|21.04|166
1627486800000|2021-07-28 15:40:00|21.12|21.04|21.13|21.05|21.17|21.09|21.12|21.04|105
1627487100000|2021-07-28 15:45:00|21.15|21.07|21.18|21.1|21.18|21.1|21.09|21.01|301
1627487400000|2021-07-28 15:50:00|21.17|21.09|21.14|21.06|21.18|21.1|21.14|21.06|143
1627487700000|2021-07-28 15:55:00|21.15|21.07|21.16|21.08|21.17|21.09|21.09|21.01|191
1627488000000|2021-07-28 16:00:00|21.15|21.07|21.2|21.12|21.21|21.13|21.12|21.04|73
1627488300000|2021-07-28 16:05:00|21.21|21.13|21.15|21.07|21.21|21.13|21.12|21.04|0
1627488600000|2021-07-28 16:10:00|21.16|21.08|21.12|21.04|21.16|21.08|21.09|21.01|3
1627488900000|2021-07-28 16:15:00|21.13|21.05|21.12|21.04|21.17|21.09|21.12|21.04|22
1627489200000|2021-07-28 16:20:00|21.09|21.01|21.13|21.05|21.17|21.09|21.09|21.01|12
1627489500000|2021-07-28 16:25:00|21.15|21.07|21.21|21.13|21.21|21.13|21.12|21.04|42
1627489800000|2021-07-28 16:30:00|21.2|21.12|21.19|21.11|21.21|21.13|21.17|21.09|10
1627490100000|2021-07-28 16:35:00|21.17|21.09|21.21|21.13|21.26|21.18|21.15|21.07|36
1627490400000|2021-07-28 16:40:00|21.23|21.15|21.26|21.18|21.26|21.18|21.21|21.13|0
1627490700000|2021-07-28 16:45:00|21.24|21.16|21.21|21.13|21.24|21.16|21.19|21.11|0
1627491000000|2021-07-28 16:50:00|21.23|21.15|21.26|21.18|21.26|21.18|21.17|21.09|6
1627491300000|2021-07-28 16:55:00|21.24|21.16|21.21|21.13|21.26|21.18|21.21|21.13|5
1627491600000|2021-07-28 17:00:00|21.16|21.08|21.24|21.16|21.26|21.18|21.16|21.08|10
1627491900000|2021-07-28 17:05:00|21.22|21.14|21.21|21.13|21.26|21.18|21.17|21.09|12
1627492200000|2021-07-28 17:10:00|21.19|21.11|21.26|21.18|21.26|21.18|21.16|21.08|2
1627492500000|2021-07-28 17:15:00|21.31|21.23|21.36|21.28|21.36|21.28|21.31|21.23|50
1627492800000|2021-07-28 17:20:00|21.35|21.27|21.31|21.23|21.36|21.28|21.26|21.18|21
1627493100000|2021-07-28 17:25:00|21.33|21.25|21.36|21.28|21.38|21.3|21.31|21.23|11
1627493400000|2021-07-28 17:30:00|21.37|21.29|21.41|21.33|21.41|21.33|21.29|21.21|0
1627493700000|2021-07-28 17:35:00|21.44|21.36|21.41|21.33|21.46|21.38|21.36|21.28|20
1627494000000|2021-07-28 17:40:00|21.39|21.31|21.26|21.18|21.41|21.33|21.26|21.18|0
1627494300000|2021-07-28 17:45:00|21.23|21.15|21.18|21.1|21.23|21.15|21.18|21.1|3
1627494600000|2021-07-28 17:50:00|21.2|21.12|21.25|21.17|21.26|21.18|21.18|21.1|10
1627494900000|2021-07-28 17:55:00|21.23|21.15|21.35|21.1|21.35|21.17|21.18|21.05|36
1627495200000|2021-07-28 18:00:00|21.28|21.2|21.15|21.07|21.5|21.37|21.09|20.97|30
1627495500000|2021-07-28 18:05:00|21.11|21.03|21.16|21.08|21.27|21.17|21.1|21.02|1
1627495800000|2021-07-28 18:10:00|21.15|21.07|20.94|20.86|21.16|21.08|20.93|20.85|8
1627496100000|2021-07-28 18:15:00|20.93|20.85|20.94|20.86|20.94|20.86|20.91|20.83|7
1627496400000|2021-07-28 18:20:00|20.96|20.88|20.89|20.81|20.97|20.89|20.86|20.78|1
1627496700000|2021-07-28 18:25:00|20.9|20.82|20.95|20.87|20.98|20.9|20.9|20.82|10
1627497000000|2021-07-28 18:30:00|20.93|20.85|20.91|20.83|20.95|20.87|20.86|20.78|0
1627497300000|2021-07-28 18:35:00|20.89|20.81|20.95|20.87|21.13|21.05|20.89|20.81|27
1627497600000|2021-07-28 18:40:00|20.93|20.85|20.85|20.77|20.93|20.85|20.84|20.76|4
1627497900000|2021-07-28 18:45:00|20.84|20.76|20.63|20.55|20.84|20.76|20.63|20.48|31
1627498200000|2021-07-28 18:50:00|20.61|20.53|20.78|20.7|20.78|20.7|20.61|20.53|4
1627498500000|2021-07-28 18:55:00|20.73|20.65|20.75|20.67|20.79|20.68|20.69|20.54|42
1627498800000|2021-07-28 19:00:00|20.76|20.68|20.76|20.68|20.78|20.7|20.68|20.6|64
1627499100000|2021-07-28 19:05:00|20.78|20.7|20.81|20.73|20.85|20.77|20.76|20.68|37
1627499400000|2021-07-28 19:10:00|20.79|20.71|20.81|20.73|20.85|20.77|20.76|20.68|0
1627499700000|2021-07-28 19:15:00|20.85|20.77|20.88|20.8|20.91|20.83|20.81|20.73|14
1627500000000|2021-07-28 19:20:00|20.86|20.78|20.89|20.81|20.95|20.87|20.84|20.76|50
1627500300000|2021-07-28 19:25:00|20.91|20.83|20.78|20.7|20.91|20.83|20.77|20.69|0
1627500600000|2021-07-28 19:30:00|20.75|20.67|20.73|20.65|20.75|20.67|20.72|20.64|0
1627500900000|2021-07-28 19:35:00|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|0
1627501200000|2021-07-28 19:40:00|20.81|20.73|20.83|20.75|20.85|20.77|20.78|20.7|15
1627501500000|2021-07-28 19:45:00|20.85|20.77|20.95|20.87|20.95|20.87|20.85|20.77|10
1627501800000|2021-07-28 19:50:00|20.98|20.9|20.96|20.88|20.99|20.91|20.95|20.87|14
1627502100000|2021-07-28 19:55:00|20.98|20.9|21.04|20.79|21.06|20.93|20.91|20.78|25
1627517700000|2021-07-29 00:15:00|21.17|21.09|21.34|21.04|21.4|21.1|21.17|21.03|1
1627518000000|2021-07-29 00:20:00|21.36|21.06|21.36|21.06|21.36|21.07|21.32|21.04|0
1627518300000|2021-07-29 00:25:00|21.38|21.08|21.37|21.12|21.38|21.12|21.36|21.06|0
1627518600000|2021-07-29 00:30:00|21.38|21.08|21.4|21.15|21.42|21.25|21.33|21.08|0
1627518900000|2021-07-29 00:35:00|21.39|21.14|21.39|21.14|21.39|21.14|21.37|21.12|0
1627519200000|2021-07-29 00:40:00|21.4|21.15|21.39|21.14|21.4|21.15|21.39|21.14|0
1627519500000|2021-07-29 00:45:00|21.28|21.2|21.39|21.14|21.39|21.2|21.28|21.14|0
1627519800000|2021-07-29 00:50:00|21.28|21.2|21.27|21.19|21.39|21.2|21.27|21.12|0
1627520100000|2021-07-29 00:55:00|21.37|21.12|21.23|20.98|21.37|21.19|21.23|20.98|1
1627520400000|2021-07-29 01:00:00|21.24|20.99|21.3|21|21.31|21.01|21.24|20.99|0
1627520700000|2021-07-29 01:05:00|21.31|21.01|21.31|21.01|21.31|21.01|21.28|20.98|0
1627521000000|2021-07-29 01:10:00|21.33|21.03|21.35|21.05|21.35|21.05|21.31|21.01|0
1627521300000|2021-07-29 01:15:00|21.36|21.06|21.35|21.05|21.38|21.12|21.33|21.03|0
1627521600000|2021-07-29 01:20:00|21.3|21|21.38|21.08|21.38|21.12|21.3|21|0
1627521900000|2021-07-29 01:25:00|21.37|21.12|21.38|21.08|21.38|21.12|21.37|21.08|0
1627522200000|2021-07-29 01:30:00|21.37|21.12|21.37|21.12|21.38|21.12|21.37|21.08|0
1627522500000|2021-07-29 01:35:00|21.36|21.11|21.37|21.12|21.37|21.12|21.36|21.11|0
1627522800000|2021-07-29 01:40:00|21.36|21.11|21.37|21.07|21.37|21.11|21.35|21.06|0
1627523100000|2021-07-29 01:45:00|21.36|21.11|21.5|21.2|21.55|21.26|21.34|21.07|1
1627523400000|2021-07-29 01:50:00|21.48|21.18|21.53|21.23|21.55|21.25|21.44|21.14|0
1627523700000|2021-07-29 01:55:00|21.55|21.25|21.53|21.23|21.55|21.25|21.48|21.18|0
1627524000000|2021-07-29 02:00:00|21.5|21.2|21.53|21.23|21.53|21.23|21.48|21.18|0
1627524300000|2021-07-29 02:05:00|21.48|21.18|21.53|21.23|21.55|21.25|21.48|21.18|0
1627524600000|2021-07-29 02:10:00|21.51|21.21|21.48|21.18|21.53|21.23|21.48|21.18|0
1627524900000|2021-07-29 02:15:00|21.5|21.2|21.5|21.2|21.5|21.2|21.48|21.18|0
1627525500000|2021-07-29 02:25:00|21.51|21.21|21.5|21.2|21.51|21.21|21.5|21.2|0
1627525800000|2021-07-29 02:30:00|21.48|21.18|21.5|21.2|21.5|21.2|21.46|21.16|0
1627526100000|2021-07-29 02:35:00|21.48|21.18|21.36|21.06|21.48|21.18|21.36|21.06|0
1627526400000|2021-07-29 02:40:00|21.38|21.08|21.41|21.11|21.41|21.11|21.36|21.06|0
1627526700000|2021-07-29 02:45:00|21.43|21.13|21.36|21.06|21.45|21.15|21.36|21.06|0
1627527000000|2021-07-29 02:50:00|21.38|21.08|21.36|21.06|21.4|21.1|21.36|21.06|0
1627527600000|2021-07-29 03:00:00|21.35|21.05|21.36|21.06|21.36|21.06|21.31|21.01|0
1627527900000|2021-07-29 03:05:00|21.33|21.03|21.36|21.06|21.36|21.06|21.31|21.01|0
1627528500000|2021-07-29 03:15:00|21.35|21.05|21.36|21.06|21.38|21.08|21.31|21.01|0
1627528800000|2021-07-29 03:20:00|21.38|21.08|21.4|21.1|21.41|21.11|21.38|21.08|0
1627529100000|2021-07-29 03:25:00|21.41|21.11|21.43|21.13|21.43|21.13|21.4|21.1|0
1627529400000|2021-07-29 03:30:00|21.41|21.11|21.43|21.13|21.43|21.13|21.4|21.1|0
1627530000000|2021-07-29 03:40:00|21.41|21.11|21.43|21.13|21.43|21.13|21.4|21.1|0
1627530300000|2021-07-29 03:45:00|21.41|21.11|21.41|21.11|21.43|21.13|21.41|21.11|0
1627530600000|2021-07-29 03:50:00|21.43|21.13|21.41|21.11|21.43|21.13|21.4|21.1|0
1627530900000|2021-07-29 03:55:00|21.43|21.13|21.43|21.13|21.43|21.13|21.43|21.13|0
1627531200000|2021-07-29 04:00:00|21.41|21.11|21.41|21.11|21.43|21.13|21.41|21.11|0
1627531500000|2021-07-29 04:05:00|21.42|21.12|21.42|21.12|21.42|21.12|21.4|21.1|0
1627531800000|2021-07-29 04:10:00|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1627532400000|2021-07-29 04:20:00|21.35||21.4||21.4||21.35||0
1627533000000|2021-07-29 04:30:00|21.34|21.09|21.32|21.07|21.34|21.09|21.32|21.07|0
1627533300000|2021-07-29 04:35:00|21.34|21.09|21.34|21.09|21.34|21.09|21.34|21.09|0
1627533900000|2021-07-29 04:45:00|21.32|21.07|21.32|21.02|21.32|21.07|21.27|20.97|5
1627534200000|2021-07-29 04:50:00|21.3|21|21.32|21.02|21.38|21.08|21.25|20.95|0
1627534500000|2021-07-29 04:55:00|21.33|21.03|21.32|21.02|21.37|21.07|21.32|21.02|0
1627534800000|2021-07-29 05:00:00|21.35|21.05|21.37|21.07|21.37|21.07|21.32|21.02|0
1627535100000|2021-07-29 05:05:00|21.35|21.05|21.32|21.02|21.37|21.07|21.32|21.02|0
1627535400000|2021-07-29 05:10:00|21.33|21.03|21.35|21.05|21.35|21.05|21.33|21.03|0
1627535700000|2021-07-29 05:15:00|21.33|21.03|21.32|21.02|21.33|21.03|21.31|21.01|0
1627536000000|2021-07-29 05:20:00|21.29|20.99|21.32|21.02|21.32|21.02|21.27|20.97|0
1627536300000|2021-07-29 05:25:00|21.29|20.99|21.27|20.97|21.29|20.99|21.27|20.97|0
1627536600000|2021-07-29 05:30:00|21.23|20.93|21.23|20.93|21.27|20.97|21.2|20.9|0
1627536900000|2021-07-29 05:35:00|21.2|20.9|21.23|20.93|21.23|20.93|21.2|20.9|0
1627537200000|2021-07-29 05:40:00|21.25|20.95|21.24|20.94|21.26|20.96|21.23|20.93|0
1627537500000|2021-07-29 05:45:00|21.22|20.92|21.25|20.95|21.25|20.95|21.22|20.92|0
1627537800000|2021-07-29 05:50:00|21.23|20.93|21.22|20.92|21.25|20.97|21.05|20.91|0
1627538100000|2021-07-29 05:55:00|21.21|20.91|21.22|20.92|21.22|20.92|21.21|20.91|0
1627538400000|2021-07-29 06:00:00|21.17|20.91|21.01|20.93|21.22|20.97|20.96|20.83|9
1627538700000|2021-07-29 06:05:00|21.03|20.95|21.04|20.96|21.06|20.98|21.02|20.94|2
1627539000000|2021-07-29 06:10:00|21.02|20.94|20.94|20.86|21.02|20.94|20.94|20.86|2
1627539300000|2021-07-29 06:15:00|20.92|20.84|20.92|20.84|20.94|20.86|20.91|20.83|5
1627539600000|2021-07-29 06:20:00|20.94|20.86|20.9|20.82|20.94|20.86|20.88|20.8|31
1627539900000|2021-07-29 06:25:00|20.88|20.8|20.9|20.82|20.92|20.84|20.88|20.8|1
1627540200000|2021-07-29 06:30:00|20.88|20.8|20.86|20.78|20.9|20.82|20.83|20.75|4
1627540500000|2021-07-29 06:35:00|20.85|20.77|20.85|20.77|20.88|20.8|20.83|20.75|0
1627540800000|2021-07-29 06:40:00|20.86|20.78|20.86|20.78|20.88|20.8|20.83|20.75|0
1627541100000|2021-07-29 06:45:00|20.84|20.76|20.87|20.79|20.87|20.79|20.83|20.75|0
1627541400000|2021-07-29 06:50:00|20.86|20.78|20.86|20.78|20.87|20.79|20.83|20.75|2
1627541700000|2021-07-29 06:55:00|20.85|20.77|20.83|20.75|20.87|20.79|20.83|20.75|0
1627542000000|2021-07-29 07:00:00|20.84|20.76|20.77|20.69|20.84|20.76|20.68|20.6|299
1627542300000|2021-07-29 07:05:00|20.78|20.7|20.75|20.67|20.82|20.74|20.73|20.65|99
1627542600000|2021-07-29 07:10:00|20.73|20.65|20.77|20.69|20.81|20.73|20.73|20.65|150
1627542900000|2021-07-29 07:15:00|20.75|20.67|20.66|20.58|20.75|20.67|20.62|20.54|263
1627543200000|2021-07-29 07:20:00|20.65|20.57|20.6|20.52|20.65|20.57|20.53|20.45|420
1627543500000|2021-07-29 07:25:00|20.58|20.5|20.58|20.5|20.62|20.54|20.58|20.5|81
1627543800000|2021-07-29 07:30:00|20.62|20.54|20.62|20.54|20.63|20.55|20.58|20.5|314
1627544100000|2021-07-29 07:35:00|20.63|20.55|20.7|20.62|20.7|20.62|20.62|20.54|201
1627544400000|2021-07-29 07:40:00|20.72|20.64|20.65|20.57|20.75|20.67|20.64|20.56|220
1627544700000|2021-07-29 07:45:00|20.64|20.56|20.62|20.54|20.67|20.59|20.58|20.5|5
1627545000000|2021-07-29 07:50:00|20.6|20.52|20.62|20.54|20.62|20.54|20.58|20.5|31
1627545300000|2021-07-29 07:55:00|20.6|20.52|20.63|20.55|20.63|20.55|20.6|20.52|4
1627545600000|2021-07-29 08:00:00|20.62|20.54|20.63|20.55|20.63|20.55|20.58|20.5|3
1627545900000|2021-07-29 08:05:00|20.67|20.59|20.65|20.57|20.68|20.6|20.63|20.55|114
1627546200000|2021-07-29 08:10:00|20.63|20.55|20.66|20.58|20.67|20.59|20.58|20.5|44
1627546500000|2021-07-29 08:15:00|20.67|20.59|20.71|20.63|20.71|20.63|20.66|20.58|144
1627546800000|2021-07-29 08:20:00|20.72|20.64|20.8|20.72|20.83|20.75|20.72|20.64|192
1627547100000|2021-07-29 08:25:00|20.79|20.71|20.79|20.71|20.8|20.72|20.79|20.71|105
1627547400000|2021-07-29 08:30:00|20.75|20.67|20.78|20.7|20.8|20.72|20.75|20.67|216
1627547700000|2021-07-29 08:35:00|20.75|20.67|20.73|20.65|20.78|20.7|20.72|20.64|17
1627548000000|2021-07-29 08:40:00|20.75|20.67|20.77|20.69|20.77|20.69|20.73|20.65|63
1627548300000|2021-07-29 08:45:00|20.73|20.65|20.73|20.65|20.75|20.67|20.7|20.62|203
1627548600000|2021-07-29 08:50:00|20.75|20.67|20.82|20.74|20.82|20.74|20.73|20.65|227
1627548900000|2021-07-29 08:55:00|20.8|20.72|20.78|20.7|20.82|20.74|20.77|20.69|224
1627549200000|2021-07-29 09:00:00|||||||||148
1627549500000|2021-07-29 09:05:00|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|163
1627549800000|2021-07-29 09:10:00|||||||||214
1627550100000|2021-07-29 09:15:00|20.85|20.77|20.87|20.79|20.87|20.79|20.83|20.75|173
1627550400000|2021-07-29 09:20:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|160
1627550700000|2021-07-29 09:25:00|20.85|20.77|20.88|20.8|20.88|20.8|20.83|20.75|170
1627551000000|2021-07-29 09:30:00|20.87|20.79|20.83|20.75|20.87|20.79|20.83|20.75|163
1627551300000|2021-07-29 09:35:00|20.85|20.77|20.78|20.7|20.85|20.77|20.77|20.69|117
1627551600000|2021-07-29 09:40:00|20.8|20.72|20.8|20.72|20.82|20.74|20.78|20.7|131
1627551900000|2021-07-29 09:45:00|20.82|20.74|20.82|20.74|20.82|20.74|20.78|20.7|196
1627552200000|2021-07-29 09:50:00|20.85|20.77|20.85|20.77|20.87|20.79|20.83|20.75|282
1627552500000|2021-07-29 09:55:00|20.83|20.75|20.83|20.75|20.85|20.77|20.82|20.74|174
1627552800000|2021-07-29 10:00:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|26
1627553100000|2021-07-29 10:05:00|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|3
1627553400000|2021-07-29 10:10:00|20.81|20.73|20.72|20.64|20.81|20.73|20.72|20.64|21
1627553700000|2021-07-29 10:15:00|20.7|20.62|20.69|20.61|20.74|20.66|20.67|20.59|127
1627554000000|2021-07-29 10:20:00|20.67|20.59|20.69|20.61|20.73|20.65|20.67|20.59|12
1627554300000|2021-07-29 10:25:00|20.7|20.62|20.69|20.61|20.72|20.64|20.69|20.61|25
1627554600000|2021-07-29 10:30:00|20.67|20.59|20.64|20.56|20.67|20.59|20.64|20.56|26
1627554900000|2021-07-29 10:35:00|20.66|20.58|20.67|20.59|20.69|20.61|20.64|20.56|7
1627555200000|2021-07-29 10:40:00|20.65|20.57|20.69|20.61|20.69|20.61|20.64|20.56|0
1627555500000|2021-07-29 10:45:00|20.71|20.63|20.74|20.66|20.79|20.71|20.69|20.61|248
1627555800000|2021-07-29 10:50:00|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|12
1627556100000|2021-07-29 10:55:00|20.7|20.62|20.6|20.52|20.7|20.62|20.6|20.52|41
1627556400000|2021-07-29 11:00:00|20.61|20.53|20.64|20.56|20.65|20.57|20.6|20.52|56
1627556700000|2021-07-29 11:05:00|20.65|20.57|20.64|20.56|20.65|20.57|20.61|20.53|4
1627557000000|2021-07-29 11:10:00|20.61|20.53|20.61|20.53|20.65|20.57|20.61|20.53|4
1627557300000|2021-07-29 11:15:00|20.62|20.54|20.65|20.57|20.65|20.57|20.61|20.53|57
1627557600000|2021-07-29 11:20:00|20.66|20.58|20.75|20.67|20.79|20.71|20.66|20.58|82
1627557900000|2021-07-29 11:25:00|20.74|20.66|20.72|20.64|20.75|20.67|20.7|20.62|123
1627558200000|2021-07-29 11:30:00|20.74|20.66|20.74|20.66|20.75|20.67|20.7|20.62|23
1627558500000|2021-07-29 11:35:00|20.73|20.65|20.72|20.64|20.75|20.67|20.71|20.63|3
1627558800000|2021-07-29 11:40:00|20.74|20.66|20.67|20.59|20.74|20.66|20.67|20.59|26
1627559400000|2021-07-29 11:50:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1627559700000|2021-07-29 11:55:00|20.69|20.61|20.66|20.58|20.69|20.61|20.66|20.58|4
1627560000000|2021-07-29 12:00:00|20.65|20.57|20.62|20.54|20.66|20.58|20.62|20.54|39
1627560300000|2021-07-29 12:05:00|20.58|20.5|20.62|20.54|20.62|20.54|20.58|20.5|62
1627560600000|2021-07-29 12:10:00|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1627560900000|2021-07-29 12:15:00|20.64|20.56|20.67|20.59|20.67|20.59|20.62|20.54|12
1627561200000|2021-07-29 12:20:00|20.66|20.58|20.66|20.58|20.67|20.59|20.66|20.58|0
1627561500000|2021-07-29 12:25:00|20.67|20.59|20.67|20.59|20.69|20.61|20.67|20.59|16
1627561800000|2021-07-29 12:30:00|20.66|20.58|20.7|20.62|20.74|20.66|20.66|20.58|113
1627562100000|2021-07-29 12:35:00|20.69|20.61|20.71|20.63|20.75|20.67|20.69|20.61|37
1627562400000|2021-07-29 12:40:00|20.72|20.64|20.74|20.66|20.75|20.67|20.71|20.63|18
1627562700000|2021-07-29 12:45:00|20.75|20.67|20.71|20.63|20.75|20.67|20.7|20.62|40
1627563000000|2021-07-29 12:50:00|20.7|20.62|20.7|20.62|20.7|20.62|20.67|20.59|15
1627563300000|2021-07-29 12:55:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|24
1627563600000|2021-07-29 13:00:00|20.69|20.61|20.66|20.58|20.71|20.63|20.62|20.54|116
1627563900000|2021-07-29 13:05:00|20.64|20.56|20.69|20.61|20.69|20.61|20.61|20.53|87
1627564500000|2021-07-29 13:15:00|20.74|20.66|20.66|20.58|20.74|20.66|20.66|20.58|197
1627564800000|2021-07-29 13:20:00|20.68|20.6|20.79|20.71|20.79|20.71|20.66|20.58|35
1627565100000|2021-07-29 13:25:00|20.76|20.68|20.76|20.68|20.76|20.68|20.71|20.63|83
1627565400000|2021-07-29 13:30:00|20.74|20.66|20.66|20.58|20.76|20.68|20.66|20.58|206
1627565700000|2021-07-29 13:35:00|20.62|20.54|20.66|20.58|20.66|20.58|20.61|20.53|389
1627566000000|2021-07-29 13:40:00|20.69|20.61|20.74|20.66|20.74|20.66|20.66|20.58|349
1627566300000|2021-07-29 13:45:00|20.72|20.64|20.7|20.62|20.79|20.71|20.7|20.62|255
1627566600000|2021-07-29 13:50:00|20.71|20.63|20.75|20.67|20.76|20.68|20.7|20.62|19
1627566900000|2021-07-29 13:55:00|20.74|20.66|20.7|20.62|20.74|20.66|20.7|20.62|43
1627567200000|2021-07-29 14:00:00|20.69|20.61|20.69|20.61|20.75|20.67|20.64|20.56|83
1627567500000|2021-07-29 14:05:00|20.7|20.62|20.74|20.66|20.74|20.66|20.69|20.61|77
1627567800000|2021-07-29 14:10:00|20.73|20.65|20.69|20.61|20.74|20.66|20.67|20.59|262
1627568100000|2021-07-29 14:15:00|20.66|20.58|20.61|20.53|20.66|20.58|20.61|20.53|77
1627568400000|2021-07-29 14:20:00|20.62|20.54|20.68|20.6|20.69|20.61|20.62|20.54|111
1627568700000|2021-07-29 14:25:00|20.66|20.58|20.65|20.57|20.69|20.61|20.64|20.56|73
1627569000000|2021-07-29 14:30:00|20.66|20.58|20.72|20.64|20.72|20.64|20.66|20.58|211
1627569300000|2021-07-29 14:35:00|20.73|20.65|20.73|20.65|20.77|20.69|20.71|20.63|106
1627569600000|2021-07-29 14:40:00|20.71|20.63|20.74|20.66|20.74|20.66|20.71|20.63|147
1627569900000|2021-07-29 14:45:00|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|71
1627570200000|2021-07-29 14:50:00|20.74|20.66|20.62|20.54|20.76|20.68|20.62|20.54|417
1627570500000|2021-07-29 14:55:00|20.67|20.59|20.67|20.59|20.67|20.59|20.66|20.58|135
1627570800000|2021-07-29 15:00:00|20.66|20.58|20.66|20.58|20.71|20.63|20.62|20.54|242
1627571100000|2021-07-29 15:05:00|20.69|20.61|20.71|20.63|20.71|20.63|20.67|20.59|37
1627571400000|2021-07-29 15:10:00|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|211
1627571700000|2021-07-29 15:15:00|20.72|20.64|20.74|20.66|20.74|20.66|20.71|20.63|733
1627572000000|2021-07-29 15:20:00|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|51
1627572300000|2021-07-29 15:25:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|742
1627572600000|2021-07-29 15:30:00|20.62|20.54|20.66|20.58|20.66|20.58|20.62|20.54|117
1627572900000|2021-07-29 15:35:00|20.69|20.61|20.59|20.51|20.69|20.61|20.59|20.51|168
1627573200000|2021-07-29 15:40:00|20.58|20.5|20.59|20.51|20.63|20.55|20.58|20.5|112
1627573500000|2021-07-29 15:45:00|20.58|20.5|20.58|20.5|20.59|20.51|20.54|20.46|125
1627574100000|2021-07-29 15:55:00|20.63|20.55|20.63|20.55|20.68|20.6|20.63|20.55|175
1627574400000|2021-07-29 16:00:00|||||||||3
1627574700000|2021-07-29 16:05:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|85
1627575000000|2021-07-29 16:10:00|20.56|20.48|20.54|20.46|20.56|20.48|20.51|20.43|92
1627576500000|2021-07-29 16:35:00|||||||||2
1627577100000|2021-07-29 16:45:00|20.55|20.47|20.54|20.46|20.59|20.51|20.54|20.46|23
1627577700000|2021-07-29 16:55:00|20.59|20.51|20.54|20.46|20.59|20.51|20.54|20.46|22
1627578000000|2021-07-29 17:00:00|20.56|20.48|20.51|20.43|20.56|20.48|20.51|20.43|32
1627578300000|2021-07-29 17:05:00|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|14
1627578900000|2021-07-29 17:15:00|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|1
1627579500000|2021-07-29 17:25:00|||||||||8
1627579800000|2021-07-29 17:30:00|||||||||39
1627580100000|2021-07-29 17:35:00|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|20
1627580700000|2021-07-29 17:45:00|||||||||1
1627581300000|2021-07-29 17:55:00|||||||||1
1627581600000|2021-07-29 18:00:00|20.48|20.4|20.51|20.43|20.51|20.43|20.48|20.4|16
1627581900000|2021-07-29 18:05:00|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|3
1627582500000|2021-07-29 18:15:00|||||||||1
1627582800000|2021-07-29 18:20:00|20.45|20.37|20.5|20.42|20.5|20.42|20.45|20.37|31
1627583100000|2021-07-29 18:25:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|27
1627583400000|2021-07-29 18:30:00|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|14
1627583700000|2021-07-29 18:35:00|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|20
1627584000000|2021-07-29 18:40:00|20.56|20.48|20.57|20.49|20.58|20.5|20.55|20.47|42
1627584300000|2021-07-29 18:45:00|20.6|20.52|20.53|20.45|20.6|20.52|20.53|20.45|2
1627584600000|2021-07-29 18:50:00|20.55|20.47|20.53|20.45|20.55|20.47|20.51|20.43|29
1627584900000|2021-07-29 18:55:00|20.56|20.48|20.56|20.48|20.56|20.48|20.55|20.47|0
1627585200000|2021-07-29 19:00:00|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|0
1627585500000|2021-07-29 19:05:00|20.58|20.5|20.6|20.52|20.6|20.52|20.56|20.48|4
1627586400000|2021-07-29 19:20:00|20.56|20.48|20.58|20.5|20.6|20.52|20.56|20.48|8
1627586700000|2021-07-29 19:25:00|20.6|20.52|20.58|20.5|20.6|20.52|20.56|20.48|1
1627587000000|2021-07-29 19:30:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1627587300000|2021-07-29 19:35:00|20.58|20.5|20.55|20.47|20.58|20.5|20.55|20.47|0
1627587600000|2021-07-29 19:40:00|20.56|20.48|20.51|20.43|20.56|20.48|20.51|20.43|4
1627587900000|2021-07-29 19:45:00|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|1
1627588200000|2021-07-29 19:50:00|20.55|20.47|20.53|20.45|20.59|20.51|20.52|20.44|52
1627588500000|2021-07-29 19:55:00|20.54|20.46|20.69|20.44|20.69|20.54|20.54|20.44|14
1627588800000|2021-07-29 20:00:00|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1627604100000|2021-07-30 00:15:00|20.83|20.53|21.38|21.13|21.4|21.25|20.83|20.53|10
1627604400000|2021-07-30 00:20:00|21.35|21.1|21.42|21.12|21.46|21.16|21.33|21.08|19
1627604700000|2021-07-30 00:25:00|21.43|21.13|21.41|21.11|21.47|21.21|21.38|21.08|0
1627605000000|2021-07-30 00:30:00|21.38|21.08|21.46|21.16|21.46|21.21|21.37|21.07|0
1627605300000|2021-07-30 00:35:00|21.48|21.21|21.46|21.21|21.48|21.23|21.45|21.16|0
1627605600000|2021-07-30 00:40:00|21.42|21.17|21.46|21.16|21.46|21.21|21.42|21.16|0
1627605900000|2021-07-30 00:45:00|21.45|21.2|21.58|21.33|21.63|21.48|21.42|21.16|22
1627606200000|2021-07-30 00:50:00|21.56|21.31|21.58|21.33|21.58|21.33|21.55|21.26|0
1627606500000|2021-07-30 00:55:00|21.56|21.31|21.56|21.31|21.58|21.33|21.56|21.31|0
1627606800000|2021-07-30 01:00:00|21.55|21.26|21.53|21.23|21.57|21.31|21.52|21.22|0
1627607100000|2021-07-30 01:05:00|21.52|21.22|21.51|21.21|21.52|21.26|21.48|21.18|0
1627607400000|2021-07-30 01:10:00|21.5|21.26|21.51|21.26|21.51|21.26|21.5|21.21|0
1627607700000|2021-07-30 01:15:00|21.53|21.28|21.56|21.26|21.57|21.31|21.53|21.23|0
1627608000000|2021-07-30 01:20:00|21.57|21.31|21.56|21.31|21.58|21.33|21.55|21.26|0
1627608300000|2021-07-30 01:25:00|21.58|21.33|21.53|21.45|21.62|21.45|21.52|21.33|1
1627608600000|2021-07-30 01:30:00|21.62|21.37|21.59|21.34|21.62|21.45|21.52|21.31|0
1627608900000|2021-07-30 01:35:00|21.52|21.44|21.59|21.34|21.59|21.48|21.52|21.34|2
1627609200000|2021-07-30 01:40:00|21.53|21.45|21.59|21.34|21.59|21.47|21.52|21.34|0
1627609500000|2021-07-30 01:45:00|21.53|21.45|21.59|21.34|21.59|21.45|21.53|21.34|0
1627609800000|2021-07-30 01:50:00|21.52|21.44|21.59|21.34|21.59|21.45|21.52|21.34|0
1627610100000|2021-07-30 01:55:00|21.52|21.44|21.53|21.45|21.59|21.45|21.52|21.34|0
1627610400000|2021-07-30 02:00:00|21.59|21.34|21.53|21.45|21.59|21.45|21.52|21.34|0
1627610700000|2021-07-30 02:05:00|21.59|21.34|21.59|21.34|21.59|21.45|21.52|21.34|0
1627611000000|2021-07-30 02:10:00|21.58|21.33|21.56|21.26|21.58|21.33|21.55|21.26|0
1627611300000|2021-07-30 02:15:00|21.54|21.24|21.49|21.19|21.56|21.26|21.49|21.19|0
1627611600000|2021-07-30 02:20:00|21.47|21.17|21.51|21.21|21.51|21.21|21.45|21.15|0
1627611900000|2021-07-30 02:25:00|21.5|21.2|21.49|21.19|21.5|21.2|21.49|21.19|0
1627612500000|2021-07-30 02:35:00|21.51|21.21|21.51|21.21|21.51|21.21|21.49|21.19|0
1627612800000|2021-07-30 02:40:00|21.5|21.26|21.51|21.21|21.52|21.26|21.5|21.21|0
1627613100000|2021-07-30 02:45:00|21.5|21.25|21.51|21.21|21.52|21.26|21.5|21.21|0
1627613400000|2021-07-30 02:50:00|21.5|21.25|21.51|21.26|21.52|21.26|21.5|21.21|0
1627613700000|2021-07-30 02:55:00|21.56|21.31|21.56|21.26|21.56|21.31|21.56|21.26|0
1627614000000|2021-07-30 03:00:00|21.54|21.24|21.51|21.21|21.54|21.24|21.49|21.19|0
1627615200000|2021-07-30 03:20:00|21.5|21.25|21.64|21.39|21.64|21.46|21.5|21.25|0
1627615500000|2021-07-30 03:25:00|21.54|21.46|21.59|21.34|21.6|21.46|21.52|21.34|0
1627615800000|2021-07-30 03:30:00|21.56|21.31|21.56|21.31|21.59|21.34|21.56|21.31|0
1627616100000|2021-07-30 03:35:00|21.59|21.34|21.56|21.31|21.59|21.34|21.56|21.31|0
1627616400000|2021-07-30 03:40:00|21.58|21.33|21.56|21.31|21.59|21.34|21.56|21.31|0
1627616700000|2021-07-30 03:45:00|21.59|21.34|21.59|21.34|21.59|21.34|21.56|21.31|0
1627617000000|2021-07-30 03:50:00|21.57|21.32|21.52|21.44|21.59|21.44|21.52|21.31|0
1627617300000|2021-07-30 03:55:00|21.53|21.45|21.56|21.31|21.61|21.45|21.5|21.31|0
1627617600000|2021-07-30 04:00:00|21.58|21.33|21.56|21.31|21.59|21.34|21.56|21.31|0
1627618200000|2021-07-30 04:10:00|21.59|21.34|21.55|21.3|21.59|21.34|21.55|21.3|0
1627618800000|2021-07-30 04:20:00|21.48|21.4|21.56|21.31|21.56|21.41|21.46|21.3|0
1627619100000|2021-07-30 04:25:00|21.55|21.3|21.49|21.41|21.56|21.41|21.48|21.3|0
1627619400000|2021-07-30 04:30:00|21.5|21.42|21.53|21.45|21.53|21.45|21.5|21.42|0
1627619700000|2021-07-30 04:35:00|21.64|21.39|21.59|21.34|21.64|21.47|21.52|21.31|1
1627620000000|2021-07-30 04:40:00|21.56|21.31|21.56|21.31|21.56|21.31|21.56|21.31|0
1627620300000|2021-07-30 04:45:00|21.58|21.33|21.59|21.34|21.59|21.34|21.56|21.31|0
1627620600000|2021-07-30 04:50:00|21.58|21.33|21.59|21.34|21.59|21.34|21.56|21.31|0
1627620900000|2021-07-30 04:55:00|21.52|21.44|21.49|21.41|21.64|21.46|21.49|21.33|1
1627621200000|2021-07-30 05:00:00|21.48|21.4|21.62|21.37|21.68|21.54|21.48|21.33|10
1627621500000|2021-07-30 05:05:00|21.52|21.44|21.56|21.48|21.63|21.48|21.48|21.33|0
1627621800000|2021-07-30 05:10:00|21.59|21.51|21.59|21.51|21.66|21.54|21.58|21.41|4
1627622100000|2021-07-30 05:15:00|21.61|21.53|21.68|21.43|21.74|21.6|21.61|21.43|1
1627622400000|2021-07-30 05:20:00|21.69|21.44|21.69|21.44|21.74|21.49|21.68|21.43|0
1627622700000|2021-07-30 05:25:00|21.73|21.43|21.76|21.51|21.76|21.51|21.68|21.41|0
1627623000000|2021-07-30 05:30:00|21.74|21.49|21.68|21.43|21.76|21.55|21.63|21.43|0
1627623300000|2021-07-30 05:35:00|21.67|21.42|21.76|21.51|21.77|21.51|21.67|21.42|0
1627623600000|2021-07-30 05:40:00|21.77|21.52|21.75|21.5|21.77|21.52|21.72|21.47|0
1627623900000|2021-07-30 05:45:00|21.72|21.47|21.77|21.52|21.77|21.52|21.72|21.47|0
1627624200000|2021-07-30 05:50:00|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|0
1627624500000|2021-07-30 05:55:00|21.69|21.61|21.76|21.68|21.79|21.68|21.67|21.54|5
1627624800000|2021-07-30 06:00:00|21.75|21.67|21.58|21.5|21.76|21.68|21.55|21.47|6
1627625100000|2021-07-30 06:05:00|21.56|21.48|21.47|21.39|21.58|21.5|21.46|21.38|65
1627625400000|2021-07-30 06:10:00|21.46|21.38|21.41|21.33|21.47|21.39|21.41|21.33|55
1627625700000|2021-07-30 06:15:00|21.42|21.34|21.37|21.29|21.45|21.37|21.36|21.28|24
1627626000000|2021-07-30 06:20:00|21.36|21.28|21.37|21.29|21.39|21.31|21.33|21.25|28
1627626300000|2021-07-30 06:25:00|21.39|21.31|21.51|21.43|21.51|21.43|21.37|21.29|2
1627626600000|2021-07-30 06:30:00|21.53|21.45|21.69|21.61|21.78|21.7|21.51|21.43|47
1627626900000|2021-07-30 06:35:00|21.66|21.58|21.69|21.61|21.69|21.61|21.65|21.57|7
1627627200000|2021-07-30 06:40:00|21.67|21.59|21.66|21.58|21.71|21.63|21.6|21.52|74
1627627500000|2021-07-30 06:45:00|21.67|21.59|21.66|21.58|21.69|21.61|21.63|21.55|15
1627627800000|2021-07-30 06:50:00|21.64|21.56|21.7|21.62|21.72|21.64|21.63|21.55|49
1627628100000|2021-07-30 06:55:00|21.69|21.61|21.6|21.52|21.69|21.61|21.56|21.48|24
1627628400000|2021-07-30 07:00:00|21.59|21.51|21.52|21.44|21.6|21.52|21.43|21.35|521
1627628700000|2021-07-30 07:05:00|21.54|21.46|21.5|21.42|21.63|21.55|21.46|21.38|148
1627629000000|2021-07-30 07:10:00|21.49|21.41|21.64|21.56|21.64|21.56|21.49|21.41|80
1627629300000|2021-07-30 07:15:00|21.68|21.6|21.53|21.45|21.78|21.7|21.51|21.43|563
1627629600000|2021-07-30 07:20:00|21.54|21.46|21.61|21.53|21.69|21.61|21.53|21.45|106
1627629900000|2021-07-30 07:25:00|21.64|21.56|21.65|21.57|21.66|21.58|21.57|21.49|75
1627630200000|2021-07-30 07:30:00|21.66|21.58|21.64|21.56|21.74|21.66|21.6|21.52|251
1627630500000|2021-07-30 07:35:00|21.66|21.58|21.73|21.65|21.81|21.73|21.64|21.56|472
1627630800000|2021-07-30 07:40:00|21.74|21.66|21.75|21.67|21.78|21.7|21.68|21.6|92
1627631100000|2021-07-30 07:45:00|21.77|21.69|21.75|21.67|21.81|21.73|21.73|21.65|132
1627631400000|2021-07-30 07:50:00|21.74|21.66|21.73|21.65|21.78|21.7|21.69|21.61|1194
1627631700000|2021-07-30 07:55:00|21.7|21.62|21.67|21.59|21.73|21.65|21.67|21.59|233
1627632000000|2021-07-30 08:00:00|21.69|21.61|21.66|21.58|21.75|21.67|21.65|21.57|135
1627632300000|2021-07-30 08:05:00|21.67|21.59|21.52|21.44|21.69|21.61|21.51|21.43|34
1627632600000|2021-07-30 08:10:00|21.51|21.43|21.42|21.34|21.52|21.44|21.4|21.32|54
1627632900000|2021-07-30 08:15:00|21.43|21.35|21.38|21.3|21.43|21.35|21.35|21.27|124
1627633200000|2021-07-30 08:20:00|21.39|21.31|21.3|21.22|21.39|21.31|21.24|21.16|104
1627633500000|2021-07-30 08:25:00|21.35|21.27|21.39|21.31|21.46|21.38|21.35|21.27|460
1627633800000|2021-07-30 08:30:00|21.41|21.33|21.43|21.35|21.48|21.4|21.39|21.31|188
1627634100000|2021-07-30 08:35:00|21.4|21.32|21.35|21.27|21.43|21.35|21.3|21.22|94
1627634400000|2021-07-30 08:40:00|21.38|21.3|21.42|21.34|21.48|21.4|21.37|21.29|75
1627634700000|2021-07-30 08:45:00|21.43|21.35|21.48|21.4|21.53|21.45|21.4|21.32|69
1627635000000|2021-07-30 08:50:00|21.45|21.37|21.52|21.44|21.52|21.44|21.43|21.35|53
1627635300000|2021-07-30 08:55:00|21.51|21.43|21.51|21.43|21.52|21.44|21.48|21.4|31
1627635600000|2021-07-30 09:00:00|21.5|21.42|21.55|21.47|21.57|21.49|21.47|21.39|44
1627635900000|2021-07-30 09:05:00|21.53|21.45|21.52|21.44|21.59|21.51|21.51|21.43|20
1627636200000|2021-07-30 09:10:00|21.51|21.43|21.56|21.48|21.56|21.48|21.51|21.43|115
1627636500000|2021-07-30 09:15:00|21.55|21.47|21.61|21.53|21.61|21.53|21.53|21.45|98
1627636800000|2021-07-30 09:20:00|21.6|21.52|21.58|21.5|21.61|21.53|21.57|21.49|9
1627637100000|2021-07-30 09:25:00|21.57|21.49|21.57|21.49|21.61|21.53|21.56|21.48|29
1627637400000|2021-07-30 09:30:00|21.6|21.52|21.57|21.49|21.6|21.52|21.53|21.45|136
1627637700000|2021-07-30 09:35:00|21.58|21.5|21.66|21.58|21.66|21.58|21.57|21.49|109
1627638000000|2021-07-30 09:40:00|21.65|21.57|21.66|21.58|21.7|21.62|21.64|21.56|81
1627638300000|2021-07-30 09:45:00|21.68|21.6|21.7|21.62|21.7|21.62|21.66|21.58|204
1627638600000|2021-07-30 09:50:00|21.75|21.67|21.7|21.62|21.78|21.7|21.66|21.58|431
1627638900000|2021-07-30 09:55:00|21.71|21.63|21.75|21.67|21.83|21.75|21.71|21.63|506
1627639200000|2021-07-30 10:00:00|21.71|21.63|21.73|21.65|21.75|21.67|21.69|21.61|440
1627639500000|2021-07-30 10:05:00|21.74|21.66|21.73|21.65|21.74|21.66|21.65|21.57|276
1627639800000|2021-07-30 10:10:00|21.7|21.62|21.84|21.76|21.89|21.81|21.7|21.62|425
1627640100000|2021-07-30 10:15:00|21.85|21.77|21.61|21.53|21.85|21.77|21.61|21.53|365
1627640400000|2021-07-30 10:20:00|21.6|21.52|21.63|21.55|21.65|21.57|21.52|21.44|129
1627640700000|2021-07-30 10:25:00|21.61|21.53|21.6|21.52|21.64|21.56|21.57|21.49|60
1627641000000|2021-07-30 10:30:00|21.63|21.55|21.6|21.52|21.68|21.6|21.6|21.52|103
1627641300000|2021-07-30 10:35:00|21.61|21.53|21.52|21.44|21.64|21.56|21.52|21.44|107
1627641600000|2021-07-30 10:40:00|21.53|21.45|21.52|21.44|21.57|21.49|21.48|21.4|31
1627641900000|2021-07-30 10:45:00|21.55|21.47|21.55|21.47|21.57|21.49|21.53|21.45|162
1627642200000|2021-07-30 10:50:00|21.57|21.49|21.48|21.4|21.57|21.49|21.48|21.4|8
1627642500000|2021-07-30 10:55:00|21.45|21.37|21.43|21.35|21.48|21.4|21.43|21.35|12
1627642800000|2021-07-30 11:00:00|21.47|21.39|21.47|21.39|21.48|21.4|21.45|21.37|167
1627643100000|2021-07-30 11:05:00|21.45|21.37|21.52|21.44|21.52|21.44|21.43|21.35|9
1627643400000|2021-07-30 11:10:00|21.51|21.43|21.52|21.44|21.55|21.47|21.5|21.42|0
1627643700000|2021-07-30 11:15:00|21.5|21.42|21.47|21.39|21.5|21.42|21.45|21.37|3
1627644000000|2021-07-30 11:20:00|21.45|21.37|21.52|21.44|21.53|21.45|21.45|21.37|139
1627644300000|2021-07-30 11:25:00|21.5|21.42|21.55|21.47|21.58|21.5|21.48|21.4|54
1627644600000|2021-07-30 11:30:00|21.57|21.49|21.58|21.5|21.62|21.54|21.53|21.45|24
1627644900000|2021-07-30 11:35:00|21.56|21.48|21.53|21.45|21.58|21.5|21.53|21.45|3
1627645200000|2021-07-30 11:40:00|21.55|21.47|21.53|21.45|21.62|21.54|21.53|21.45|68
1627645500000|2021-07-30 11:45:00|21.55|21.47|21.57|21.49|21.57|21.49|21.53|21.45|15
1627645800000|2021-07-30 11:50:00|21.58|21.5|21.58|21.5|21.62|21.54|21.53|21.45|603
1627646100000|2021-07-30 11:55:00|21.57|21.49|21.58|21.5|21.6|21.52|21.57|21.49|28
1627646400000|2021-07-30 12:00:00|21.6|21.52|21.63|21.55|21.67|21.59|21.58|21.5|26
1627646700000|2021-07-30 12:05:00|21.61|21.53|21.5|21.42|21.62|21.54|21.49|21.41|198
1627647000000|2021-07-30 12:10:00|21.49|21.41|21.52|21.44|21.54|21.46|21.49|21.41|26
1627647300000|2021-07-30 12:15:00|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|7
1627647600000|2021-07-30 12:20:00|||||||||6
1627647900000|2021-07-30 12:25:00|21.54|21.46|21.52|21.44|21.54|21.46|21.5|21.42|23
1627648200000|2021-07-30 12:30:00|21.5|21.42|21.42|21.34|21.52|21.44|21.4|21.32|266
1627648500000|2021-07-30 12:35:00|21.44|21.36|21.35|21.27|21.44|21.36|21.35|21.27|331
1627648800000|2021-07-30 12:40:00|||||||||45
1627649100000|2021-07-30 12:45:00|21.37|21.29|21.37|21.29|21.4|21.32|21.35|21.27|100
1627649400000|2021-07-30 12:50:00|21.4|21.32|21.45|21.37|21.45|21.37|21.4|21.32|70
1627649700000|2021-07-30 12:55:00|21.44|21.36|21.4|21.32|21.45|21.37|21.4|21.32|25
1627650000000|2021-07-30 13:00:00|21.43|21.35|21.52|21.44|21.52|21.44|21.4|21.32|86
1627650300000|2021-07-30 13:05:00|21.54|21.46|21.58|21.5|21.62|21.54|21.54|21.46|224
1627650600000|2021-07-30 13:10:00|21.57|21.49|21.55|21.47|21.59|21.51|21.54|21.46|22
1627650900000|2021-07-30 13:15:00|21.54|21.46|21.55|21.47|21.59|21.51|21.54|21.46|104
1627651200000|2021-07-30 13:20:00|21.56|21.48|21.53|21.45|21.59|21.51|21.52|21.44|16
1627651500000|2021-07-30 13:25:00|21.54|21.46|21.47|21.39|21.54|21.46|21.47|21.39|29
1627651800000|2021-07-30 13:30:00|21.45|21.37|21.27|21.19|21.47|21.39|21.25|21.17|852
1627652100000|2021-07-30 13:35:00|21.25|21.17|21.24|21.16|21.29|21.21|21.2|21.12|404
1627652400000|2021-07-30 13:40:00|21.22|21.14|21.21|21.13|21.25|21.17|21.16|21.08|208
1627652700000|2021-07-30 13:45:00|21.19|21.11|21.16|21.08|21.24|21.16|21.16|21.08|172
1627653000000|2021-07-30 13:50:00|21.21|21.13|21.12|21.04|21.21|21.13|21.12|21.04|171
1627653300000|2021-07-30 13:55:00|21.09|21.01|21.12|21.04|21.12|21.04|21.07|20.99|147
1627653600000|2021-07-30 14:00:00|21.16|21.08|20.99|20.91|21.16|21.08|20.99|20.91|130
1627653900000|2021-07-30 14:05:00|21|20.92|21.09|21.01|21.09|21.01|20.96|20.88|36
1627654200000|2021-07-30 14:10:00|21.08|21|21.02|20.94|21.14|21.06|21.02|20.94|410
1627654500000|2021-07-30 14:15:00|21.03|20.95|21.31|21.23|21.32|21.24|21.03|20.95|338
1627654800000|2021-07-30 14:20:00|21.27|21.19|21.31|21.23|21.32|21.24|21.22|21.14|20
1627655100000|2021-07-30 14:25:00|21.27|21.19|21.36|21.28|21.37|21.29|21.22|21.14|58
1627655400000|2021-07-30 14:30:00|21.35|21.27|21.4|21.32|21.44|21.36|21.34|21.26|155
1627655700000|2021-07-30 14:35:00|21.41|21.33|21.31|21.23|21.44|21.36|21.31|21.23|345
1627656000000|2021-07-30 14:40:00|21.32|21.24|21.32|21.24|21.37|21.29|21.22|21.14|407
1627656300000|2021-07-30 14:45:00|21.29|21.21|21.44|21.36|21.44|21.36|21.27|21.19|293
1627656600000|2021-07-30 14:50:00|21.42|21.34|21.42|21.34|21.42|21.34|21.36|21.28|476
1627656900000|2021-07-30 14:55:00|21.4|21.32|21.55|21.47|21.55|21.47|21.39|21.31|1187
1627657200000|2021-07-30 15:00:00|21.53|21.45|21.58|21.5|21.68|21.6|21.53|21.45|1162
1627657500000|2021-07-30 15:05:00|21.6|21.52|21.47|21.39|21.63|21.55|21.47|21.39|1532
1627657800000|2021-07-30 15:10:00|21.5|21.42|21.51|21.43|21.58|21.5|21.5|21.42|708
1627658100000|2021-07-30 15:15:00|21.53|21.45|21.52|21.44|21.58|21.5|21.5|21.42|699
1627658400000|2021-07-30 15:20:00|21.53|21.45|21.49|21.41|21.53|21.45|21.49|21.41|679
1627658700000|2021-07-30 15:25:00|21.5|21.42|21.62|21.54|21.68|21.6|21.49|21.41|1414
1627659000000|2021-07-30 15:30:00|21.59|21.51|21.61|21.53|21.71|21.63|21.57|21.49|991
1627659300000|2021-07-30 15:35:00|21.59|21.51|21.63|21.55|21.68|21.6|21.54|21.46|385
1627659600000|2021-07-30 15:40:00|21.64|21.56|21.54|21.46|21.67|21.59|21.51|21.43|185
1627659900000|2021-07-30 15:45:00|21.55|21.47|21.63|21.55|21.64|21.56|21.54|21.46|3
1627660200000|2021-07-30 15:50:00|21.6|21.52|21.59|21.51|21.6|21.52|21.54|21.46|18
1627660500000|2021-07-30 15:55:00|21.58|21.5|21.52|21.44|21.58|21.5|21.52|21.44|120
1627660800000|2021-07-30 16:00:00|21.57|21.49|21.49|21.41|21.57|21.49|21.48|21.4|22
1627661100000|2021-07-30 16:05:00|21.51|21.43|21.52|21.44|21.52|21.44|21.48|21.4|0
1627661400000|2021-07-30 16:10:00|21.51|21.43|21.51|21.43|21.57|21.49|21.48|21.4|24
1627661700000|2021-07-30 16:15:00|21.52|21.44|21.37|21.29|21.53|21.45|21.37|21.29|28
1627662000000|2021-07-30 16:20:00|21.38|21.3|21.43|21.35|21.45|21.37|21.38|21.3|5
1627662300000|2021-07-30 16:25:00|21.45|21.37|21.4|21.32|21.45|21.37|21.36|21.28|14
1627662600000|2021-07-30 16:30:00|21.39|21.31|21.3|21.22|21.39|21.31|21.3|21.22|7
1627662900000|2021-07-30 16:35:00|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|0
1627663200000|2021-07-30 16:40:00|21.3|21.22|21.29|21.21|21.31|21.23|21.29|21.21|0
1627663500000|2021-07-30 16:45:00|21.24|21.16|21.2|21.12|21.25|21.17|21.2|21.12|54
1627663800000|2021-07-30 16:50:00|21.18|21.1|21.21|21.13|21.22|21.14|21.16|21.08|8
1627664100000|2021-07-30 16:55:00|21.22|21.14|21.26|21.18|21.31|21.23|21.22|21.14|57
1627664400000|2021-07-30 17:00:00|21.25|21.17|21.34|21.26|21.35|21.27|21.24|21.16|1
1627664700000|2021-07-30 17:05:00|21.31|21.23|21.32|21.24|21.32|21.24|21.29|21.21|7
1627665000000|2021-07-30 17:10:00|21.31|21.23|21.25|21.17|21.32|21.24|21.25|21.17|10
1627665300000|2021-07-30 17:15:00|21.23|21.15|21.27|21.19|21.27|21.19|21.21|21.13|0
1627665600000|2021-07-30 17:20:00|21.26|21.18|21.32|21.24|21.32|21.24|21.26|21.18|0
1627665900000|2021-07-30 17:25:00|21.31|21.23|21.26|21.18|21.32|21.24|21.26|21.18|0
1627666200000|2021-07-30 17:30:00|21.27|21.19|21.17|21.09|21.27|21.19|21.15|21.07|8
1627666500000|2021-07-30 17:35:00|21.15|21.07|21.17|21.09|21.17|21.09|21.14|21.06|3
1627666800000|2021-07-30 17:40:00|21.15|21.07|21.17|21.09|21.18|21.1|21.15|21.07|1
1627667100000|2021-07-30 17:45:00|21.19|21.11|21.18|21.1|21.22|21.14|21.18|21.1|0
1627667400000|2021-07-30 17:50:00|21.17|21.09|21.18|21.1|21.18|21.1|21.14|21.06|2
1627667700000|2021-07-30 17:55:00|21.17|21.09|21.19|21.11|21.21|21.13|21.15|21.07|7
1627668000000|2021-07-30 18:00:00|21.18|21.1|21.26|21.18|21.26|21.18|21.18|21.1|0
1627668300000|2021-07-30 18:05:00|21.27|21.19|21.25|21.17|21.32|21.24|21.25|21.17|0
1627668600000|2021-07-30 18:10:00|21.27|21.19|21.27|21.19|21.31|21.23|21.26|21.18|0
1627668900000|2021-07-30 18:15:00|21.26|21.18|21.31|21.23|21.34|21.26|21.26|21.18|6
1627669200000|2021-07-30 18:20:00|21.3|21.22|21.36|21.28|21.39|21.31|21.25|21.17|3
1627669500000|2021-07-30 18:25:00|21.37|21.29|21.47|21.39|21.47|21.39|21.36|21.28|0
1627669800000|2021-07-30 18:30:00|21.49|21.41|21.47|21.39|21.5|21.42|21.41|21.33|7
1627670100000|2021-07-30 18:35:00|21.45|21.37|21.5|21.42|21.5|21.42|21.42|21.34|4
1627670400000|2021-07-30 18:40:00|21.51|21.43|21.47|21.39|21.51|21.43|21.44|21.36|0
1627670700000|2021-07-30 18:45:00|21.45|21.37|21.44|21.36|21.47|21.39|21.42|21.34|0
1627671000000|2021-07-30 18:50:00|21.42|21.34|21.36|21.28|21.42|21.34|21.36|21.28|6
1627671300000|2021-07-30 18:55:00|21.32|21.24|21.37|21.29|21.43|21.35|21.32|21.24|0
1627671600000|2021-07-30 19:00:00|21.39|21.31|21.28|21.2|21.39|21.31|21.28|21.2|0
1627671900000|2021-07-30 19:05:00|21.3|21.22|21.29|21.21|21.32|21.24|21.25|21.17|1
1627672200000|2021-07-30 19:10:00|21.3|21.22|21.29|21.21|21.32|21.24|21.26|21.18|17
1627672500000|2021-07-30 19:15:00|21.27|21.19|21.43|21.35|21.43|21.35|21.27|21.19|83
1627672800000|2021-07-30 19:20:00|21.42|21.34|21.6|21.52|21.6|21.52|21.42|21.34|2
1627673100000|2021-07-30 19:25:00|21.59|21.51|21.48|21.4|21.59|21.51|21.45|21.37|43
1627673400000|2021-07-30 19:30:00|21.47|21.39|21.48|21.4|21.53|21.45|21.45|21.37|1
1627673700000|2021-07-30 19:35:00|21.5|21.42|21.57|21.49|21.57|21.49|21.49|21.41|5
1627674000000|2021-07-30 19:40:00|21.55|21.47|21.58|21.5|21.58|21.5|21.54|21.46|0
1627674300000|2021-07-30 19:45:00|21.6|21.52|21.62|21.54|21.62|21.54|21.6|21.52|3
1627674600000|2021-07-30 19:50:00|21.63|21.55|21.57|21.49|21.65|21.57|21.55|21.47|36
1627674900000|2021-07-30 19:55:00|21.58|21.5|21.56|21.48|21.73|21.56|21.56|21.48|21
1627863300000|2021-08-02 00:15:00|21.31|21.06|21.23|21.15|21.32|21.16|21.22|21.06|0
1627863600000|2021-08-02 00:20:00|21.26|21.18|21.34|21.04|21.37|21.22|21.26|21.02|3
1627863900000|2021-08-02 00:25:00|21.33|21.03|21.36|21.06|21.38|21.08|21.33|21.03|0
1627864200000|2021-08-02 00:30:00|21.34|21.04|21.34|21.04|21.38|21.09|21.34|21.04|0
1627864500000|2021-08-02 00:35:00|21.36|21.06|21.31|21.06|21.36|21.07|21.31|21.06|0
1627864800000|2021-08-02 00:40:00|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1627865100000|2021-08-02 00:45:00|21.29|21.04|21.3|21.05|21.3|21.05|21.28|21.03|0
1627865400000|2021-08-02 00:50:00|21.28|21.03|21.18|21.1|21.28|21.1|21.18|21.03|0
1627865700000|2021-08-02 00:55:00|21.21|21.13|21.18|21.1|21.21|21.13|21.18|21.1|0
1627866000000|2021-08-02 01:00:00|21.17|21.09|21.16|21.08|21.18|21.1|21.16|21.08|2
1627866900000|2021-08-02 01:15:00|21.14|21.06|21.12|21.04|21.16|21.08|21.12|21.04|0
1627867200000|2021-08-02 01:20:00|21.14|21.06|21.27|21.02|21.27|21.06|21.14|21|1
1627867500000|2021-08-02 01:25:00|21.24|20.99|21.13|21.05|21.24|21.05|21.13|20.98|0
1627867800000|2021-08-02 01:30:00|21.14|21.06|21.16|21.08|21.16|21.08|21.13|21.05|0
1627868100000|2021-08-02 01:35:00|21.14|21.06|21.13|21.05|21.16|21.08|21.13|21.05|0
1627868400000|2021-08-02 01:40:00|21.16|21.08|21.16|21.08|21.16|21.08|21.13|21.05|0
1627868700000|2021-08-02 01:45:00|21.17|21.09|21.27|21.02|21.27|21.09|21.16|21.02|1
1627869000000|2021-08-02 01:50:00|21.31|21.01|21.32|21.02|21.32|21.02|21.31|21.01|0
1627869300000|2021-08-02 01:55:00|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1627869600000|2021-08-02 02:00:00|21.33|21.03|21.36|21.11|21.36|21.11|21.33|21.03|0
1627869900000|2021-08-02 02:05:00|21.34|21.09|21.45|21.15|21.45|21.22|21.3|21.09|1
1627870200000|2021-08-02 02:10:00|21.43|21.13|21.39|21.09|21.43|21.13|21.39|21.09|0
1627870500000|2021-08-02 02:15:00|21.41|21.11|21.39|21.09|21.42|21.12|21.39|21.09|0
1627870800000|2021-08-02 02:20:00|21.41|21.11|21.34|21.04|21.41|21.11|21.34|21.04|0
1627871100000|2021-08-02 02:25:00|21.33|21.03|21.31|21.01|21.33|21.03|21.31|21.01|0
1627871700000|2021-08-02 02:35:00|21.28|20.98|21.28|20.98|21.28|20.98|21.26|20.96|0
1627872000000|2021-08-02 02:40:00|21.27|20.97|21.26|20.96|21.27|20.97|21.26|20.96|0
1627872300000|2021-08-02 02:45:00|21.22|20.97|21.22|20.97|21.22|20.97|21.21|20.96|0
1627872600000|2021-08-02 02:50:00|21.21|20.96|21.18|20.93|21.21|20.96|21.18|20.93|0
1627872900000|2021-08-02 02:55:00|21.19|20.94|21.18|20.93|21.21|20.96|21.18|20.93|0
1627873200000|2021-08-02 03:00:00|21.19|20.94|21.03|20.95|21.21|21.01|21.03|20.88|2
1627873800000|2021-08-02 03:10:00|21.16|20.91|21.17|20.92|21.18|20.93|21.16|20.91|1
1627874100000|2021-08-02 03:15:00|21.18|20.88|21.18|20.88|21.19|20.89|21.18|20.88|0
1627874400000|2021-08-02 03:20:00|21.19|20.89|21.19|20.89|21.19|20.89|21.18|20.88|0
1627874700000|2021-08-02 03:25:00|21.18|20.88|21.19|20.89|21.19|20.89|21.18|20.88|0
1627875000000|2021-08-02 03:30:00|21.18|20.88|21.19|20.89|21.19|20.89|21.18|20.88|0
1627875300000|2021-08-02 03:35:00|21.22|20.92|21.22|20.92|21.22|20.92|21.22|20.92|0
1627875600000|2021-08-02 03:40:00|21.23|20.93|21.22|20.92|21.26|20.96|21.22|20.92|0
1627876500000|2021-08-02 03:55:00|21.21|20.91|21.21|20.91|21.21|20.91|21.21|20.91|0
1627878900000|2021-08-02 04:35:00|21.18|20.88|21.18|20.88|21.18|20.94|21.02|20.88|1
1627879200000|2021-08-02 04:40:00|21.19|20.89|21.18|20.88|21.19|20.89|21.18|20.88|0
1627879800000|2021-08-02 04:50:00|21.21|20.91|21.21|20.91|21.21|20.91|21.21|20.91|0
1627880700000|2021-08-02 05:05:00|21.2|20.96|21.21|20.91|21.21|20.96|21.2|20.91|0
1627881000000|2021-08-02 05:10:00|21.2|20.95|21.21|20.91|21.21|20.96|21.2|20.91|0
1627881600000|2021-08-02 05:20:00|21.2|20.95|21.26|20.96|21.27|20.97|21.2|20.95|1
1627881900000|2021-08-02 05:25:00|21.25|20.95|21.25|20.95|21.26|20.96|21.25|20.95|0
1627882200000|2021-08-02 05:30:00|21.23|20.93|21.21|20.91|21.23|20.93|21.21|20.91|0
1627882500000|2021-08-02 05:35:00|21.2|20.9|21.22|20.92|21.22|20.92|21.2|20.9|0
1627883100000|2021-08-02 05:45:00|21.21|20.96|21.16|21.08|21.22|21.08|21.15|20.96|0
1627883400000|2021-08-02 05:50:00|21.18|21.1|21.18|21.1|21.19|21.11|21.18|21.1|6
1627883700000|2021-08-02 05:55:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1627884000000|2021-08-02 06:00:00|21.18|21.1|21.12|21.04|21.25|21.12|21.12|20.97|16
1627884300000|2021-08-02 06:05:00|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|0
1627884600000|2021-08-02 06:10:00|21.14|21.06|21.12|21.04|21.14|21.06|21.11|21.03|1
1627884900000|2021-08-02 06:15:00|21.11|21.03|21.12|21.04|21.14|21.06|21.1|21.02|0
1627885200000|2021-08-02 06:20:00|21.14|21.06|21.12|21.04|21.14|21.06|21.11|21.03|0
1627885500000|2021-08-02 06:25:00|21.14|21.06|21.18|21.1|21.18|21.1|21.12|21.04|1
1627885800000|2021-08-02 06:30:00|21.16|21.08|21.16|21.08|21.18|21.1|21.16|21.08|0
1627886100000|2021-08-02 06:35:00|21.18|21.1|21.18|21.1|21.18|21.1|21.16|21.08|5
1627886400000|2021-08-02 06:40:00|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1627886700000|2021-08-02 06:45:00|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1627887000000|2021-08-02 06:50:00|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|35
1627887300000|2021-08-02 06:55:00|21.16|21.08|21.19|21.11|21.19|21.11|21.16|21.08|3
1627887600000|2021-08-02 07:00:00|21.18|21.1|21.04|20.96|21.18|21.1|21|20.92|420
1627887900000|2021-08-02 07:05:00|21.03|20.95|20.98|20.9|21.04|20.96|20.96|20.88|400
1627888200000|2021-08-02 07:10:00|20.99|20.91|21|20.92|21.03|20.95|20.98|20.9|181
1627888500000|2021-08-02 07:15:00|20.99|20.91|20.99|20.91|21.01|20.93|20.98|20.9|45
1627888800000|2021-08-02 07:20:00|20.98|20.9|20.95|20.87|21|20.92|20.95|20.87|29
1627889100000|2021-08-02 07:25:00|20.94|20.86|20.98|20.9|21.04|20.96|20.94|20.86|204
1627889400000|2021-08-02 07:30:00|20.99|20.91|20.99|20.91|21|20.92|20.99|20.91|34
1627889700000|2021-08-02 07:35:00|20.96|20.88|20.98|20.9|20.98|20.9|20.95|20.87|103
1627890000000|2021-08-02 07:40:00|20.96|20.88|21.01|20.93|21.01|20.93|20.95|20.87|41
1627890300000|2021-08-02 07:45:00|20.99|20.91|20.98|20.9|21|20.92|20.98|20.9|96
1627890600000|2021-08-02 07:50:00|20.99|20.91|21.08|21|21.08|21|20.99|20.91|120
1627890900000|2021-08-02 07:55:00|21.09|21.01|21.08|21|21.19|21.11|21.08|21|68
1627891200000|2021-08-02 08:00:00|21.04|20.96|20.95|20.87|21.05|20.97|20.94|20.86|158
1627891500000|2021-08-02 08:05:00|20.96|20.88|21.08|21|21.08|21|20.96|20.88|257
1627891800000|2021-08-02 08:10:00|21.11|21.03|21.13|21.05|21.13|21.05|21.09|21.01|44
1627892100000|2021-08-02 08:15:00|21.1|21.02|21.16|21.08|21.18|21.1|21.1|21.02|19
1627892400000|2021-08-02 08:20:00|21.15|21.07|21.13|21.05|21.2|21.12|21.11|21.03|66
1627892700000|2021-08-02 08:25:00|21.11|21.03|21.15|21.07|21.15|21.07|21.11|21.03|37
1627893000000|2021-08-02 08:30:00|21.16|21.08|21.15|21.07|21.16|21.08|21.14|21.06|0
1627893300000|2021-08-02 08:35:00|21.14|21.06|21.08|21|21.15|21.07|21.08|21|50
1627893600000|2021-08-02 08:40:00|21.13|21.05|21.1|21.02|21.13|21.05|21.1|21.02|49
1627893900000|2021-08-02 08:45:00|21.11|21.03|21.1|21.02|21.15|21.07|21.08|21|131
1627894200000|2021-08-02 08:50:00|21.09|21.01|21.14|21.06|21.15|21.07|21.08|21|17
1627894500000|2021-08-02 08:55:00|21.15|21.07|21.1|21.02|21.15|21.07|21.1|21.02|9
1627894800000|2021-08-02 09:00:00|21.11|21.03|21.13|21.05|21.14|21.06|21.11|21.03|21
1627895100000|2021-08-02 09:05:00|||||||||1
1627895400000|2021-08-02 09:10:00|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|65
1627895700000|2021-08-02 09:15:00|21.12|21.04|21.1|21.02|21.13|21.05|21.08|21|160
1627896000000|2021-08-02 09:20:00|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|0
1627896300000|2021-08-02 09:25:00|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|100
1627896600000|2021-08-02 09:30:00|21.07|20.99|21.08|21|21.13|21.05|21.07|20.99|290
1627896900000|2021-08-02 09:35:00|21.09|21.01|21.08|21|21.1|21.02|21.08|21|23
1627897500000|2021-08-02 09:45:00|21.05|20.97|21.08|21|21.08|21|21.05|20.97|33
1627897800000|2021-08-02 09:50:00|21.06|20.98|21.08|21|21.08|21|21.05|20.97|1
1627898100000|2021-08-02 09:55:00|21.13|21.05|21.15|21.07|21.15|21.07|21.1|21.02|30
1627898400000|2021-08-02 10:00:00|21.18|21.1|21.15|21.07|21.23|21.15|21.15|21.07|100
1627898700000|2021-08-02 10:05:00|||||||||4
1627899000000|2021-08-02 10:10:00|21.18|21.1|21.28|21.2|21.28|21.2|21.18|21.1|191
1627899300000|2021-08-02 10:15:00|21.32|21.24|21.28|21.2|21.33|21.25|21.25|21.17|432
1627899600000|2021-08-02 10:20:00|21.33|21.25|21.28|21.2|21.33|21.25|21.28|21.2|19
1627899900000|2021-08-02 10:25:00|21.27|21.19|21.23|21.15|21.28|21.2|21.23|21.15|5
1627900200000|2021-08-02 10:30:00|21.24|21.16|21.36|21.28|21.36|21.28|21.23|21.15|140
1627900500000|2021-08-02 10:35:00|21.31|21.23|21.38|21.3|21.41|21.33|21.31|21.23|121
1627900800000|2021-08-02 10:40:00|21.37|21.29|21.46|21.38|21.46|21.38|21.36|21.28|351
1627901100000|2021-08-02 10:45:00|21.47|21.39|21.43|21.35|21.53|21.45|21.38|21.3|562
1627901400000|2021-08-02 10:50:00|21.45|21.37|21.43|21.35|21.46|21.38|21.42|21.34|60
1627901700000|2021-08-02 10:55:00|21.42|21.34|21.61|21.53|21.63|21.55|21.42|21.34|135
1627902000000|2021-08-02 11:00:00|21.63|21.55|21.71|21.63|21.71|21.63|21.62|21.54|355
1627902300000|2021-08-02 11:05:00|21.76|21.68|21.73|21.65|21.76|21.68|21.71|21.63|165
1627902600000|2021-08-02 11:10:00|21.7|21.62|21.56|21.48|21.7|21.62|21.56|21.48|197
1627902900000|2021-08-02 11:15:00|21.51|21.43|21.43|21.35|21.51|21.43|21.43|21.35|247
1627903200000|2021-08-02 11:20:00|21.46|21.38|21.51|21.43|21.51|21.43|21.46|21.38|386
1627903500000|2021-08-02 11:25:00|21.52|21.44|21.52|21.44|21.55|21.47|21.51|21.43|19
1627903800000|2021-08-02 11:30:00|21.51|21.43|21.49|21.41|21.52|21.44|21.43|21.35|189
1627904100000|2021-08-02 11:35:00|21.51|21.43|21.47|21.39|21.51|21.43|21.46|21.38|376
1627904400000|2021-08-02 11:40:00|21.48|21.4|21.43|21.35|21.48|21.4|21.41|21.33|917
1627904700000|2021-08-02 11:45:00|21.44|21.36|21.48|21.4|21.48|21.4|21.43|21.35|74
1627905000000|2021-08-02 11:50:00|21.49|21.41|21.48|21.4|21.51|21.43|21.47|21.39|47
1627905300000|2021-08-02 11:55:00|21.43|21.35|21.43|21.35|21.48|21.4|21.43|21.35|53
1627905600000|2021-08-02 12:00:00|21.44|21.36|21.43|21.35|21.47|21.39|21.36|21.28|170
1627905900000|2021-08-02 12:05:00|21.42|21.34|21.46|21.38|21.46|21.38|21.42|21.34|21
1627906200000|2021-08-02 12:10:00|21.44|21.36|21.38|21.3|21.44|21.36|21.38|21.3|6
1627906500000|2021-08-02 12:15:00|21.37|21.29|21.38|21.3|21.38|21.3|21.36|21.28|82
1627906800000|2021-08-02 12:20:00|21.37|21.29|21.43|21.35|21.48|21.4|21.37|21.29|255
1627907100000|2021-08-02 12:25:00|21.44|21.36|21.43|21.35|21.47|21.39|21.41|21.33|58
1627907400000|2021-08-02 12:30:00|21.42|21.34|21.44|21.36|21.47|21.39|21.42|21.34|7
1627907700000|2021-08-02 12:35:00|21.43|21.35|21.47|21.39|21.51|21.43|21.43|21.35|3
1627908000000|2021-08-02 12:40:00|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|0
1627908300000|2021-08-02 12:45:00|21.48|21.4|21.52|21.44|21.55|21.47|21.48|21.4|12
1627908600000|2021-08-02 12:50:00|21.51|21.43|21.48|21.4|21.51|21.43|21.43|21.35|24
1627908900000|2021-08-02 12:55:00|21.47|21.39|21.41|21.33|21.47|21.39|21.41|21.33|49
1627909200000|2021-08-02 13:00:00|21.36|21.28|21.31|21.23|21.38|21.3|21.31|21.23|176
1627909500000|2021-08-02 13:05:00|21.34|21.26|21.34|21.26|21.36|21.28|21.34|21.26|34
1627909800000|2021-08-02 13:10:00|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|70
1627910100000|2021-08-02 13:15:00|21.29|21.21|21.27|21.19|21.31|21.23|21.27|21.19|155
1627910400000|2021-08-02 13:20:00|21.23|21.15|21.23|21.15|21.24|21.16|21.23|21.15|35
1627910700000|2021-08-02 13:25:00|21.26|21.18|21.27|21.19|21.28|21.2|21.23|21.15|87
1627911000000|2021-08-02 13:30:00|21.26|21.18|21.31|21.23|21.36|21.28|21.16|21.08|767
1627911300000|2021-08-02 13:35:00|21.29|21.21|21.36|21.28|21.42|21.34|21.27|21.19|497
1627911600000|2021-08-02 13:40:00|21.37|21.29|21.41|21.33|21.41|21.33|21.33|21.25|52
1627911900000|2021-08-02 13:45:00|21.39|21.31|21.33|21.25|21.43|21.35|21.31|21.23|133
1627912200000|2021-08-02 13:50:00|21.32|21.24|21.41|21.33|21.45|21.37|21.31|21.23|181
1627912500000|2021-08-02 13:55:00|21.39|21.31|21.39|21.31|21.41|21.33|21.33|21.25|128
1627912800000|2021-08-02 14:00:00|21.41|21.33|21.47|21.39|21.48|21.4|21.33|21.25|150
1627913100000|2021-08-02 14:05:00|21.46|21.38|21.43|21.35|21.56|21.48|21.42|21.34|79
1627913400000|2021-08-02 14:10:00|21.45|21.37|21.47|21.39|21.55|21.47|21.43|21.35|25
1627913700000|2021-08-02 14:15:00|21.46|21.38|21.48|21.4|21.48|21.4|21.38|21.3|165
1627914000000|2021-08-02 14:20:00|21.51|21.43|21.53|21.45|21.57|21.49|21.46|21.38|218
1627914300000|2021-08-02 14:25:00|21.52|21.44|21.53|21.45|21.53|21.45|21.47|21.39|50
1627914600000|2021-08-02 14:30:00|21.51|21.43|21.47|21.39|21.53|21.45|21.45|21.37|165
1627914900000|2021-08-02 14:35:00|21.48|21.4|21.48|21.4|21.5|21.42|21.46|21.38|42
1627915200000|2021-08-02 14:40:00|21.46|21.38|21.57|21.49|21.57|21.49|21.46|21.38|188
1627915500000|2021-08-02 14:45:00|21.56|21.48|21.48|21.4|21.58|21.5|21.47|21.39|48
1627915800000|2021-08-02 14:50:00|21.51|21.43|21.43|21.35|21.51|21.43|21.42|21.34|200
1627916100000|2021-08-02 14:55:00|21.45|21.37|21.47|21.39|21.51|21.43|21.45|21.37|21
1627916400000|2021-08-02 15:00:00|21.46|21.38|21.43|21.35|21.51|21.43|21.41|21.33|255
1627916700000|2021-08-02 15:05:00|21.41|21.33|21.33|21.25|21.41|21.33|21.31|21.23|620
1627917000000|2021-08-02 15:10:00|21.32|21.24|21.36|21.28|21.38|21.3|21.31|21.23|344
1627917300000|2021-08-02 15:15:00|21.38|21.3|21.43|21.35|21.43|21.35|21.38|21.3|219
1627917600000|2021-08-02 15:20:00|21.41|21.33|21.28|21.2|21.43|21.35|21.28|21.2|365
1627917900000|2021-08-02 15:25:00|21.3|21.22|21.28|21.2|21.35|21.27|21.23|21.15|861
1627918200000|2021-08-02 15:30:00|21.3|21.22|21.38|21.3|21.41|21.33|21.28|21.2|142
1627918500000|2021-08-02 15:35:00|21.4|21.32|21.51|21.43|21.51|21.43|21.4|21.32|68
1627918800000|2021-08-02 15:40:00|21.5|21.42|21.49|21.41|21.56|21.48|21.46|21.38|16
1627919100000|2021-08-02 15:45:00|21.47|21.39|21.5|21.42|21.51|21.43|21.42|21.34|19
1627919400000|2021-08-02 15:50:00|21.49|21.41|21.56|21.48|21.61|21.53|21.47|21.39|15
1627919700000|2021-08-02 15:55:00|21.55|21.47|21.71|21.63|21.72|21.64|21.52|21.44|153
1627920000000|2021-08-02 16:00:00|21.72|21.64|21.72|21.64|21.81|21.73|21.67|21.59|81
1627920300000|2021-08-02 16:05:00|21.75|21.67|21.91|21.83|21.95|21.87|21.71|21.63|52
1627920600000|2021-08-02 16:10:00|21.92|21.84|21.82|21.74|21.92|21.84|21.81|21.73|33
1627920900000|2021-08-02 16:15:00|21.84|21.76|21.82|21.74|21.86|21.78|21.81|21.73|6
1627921200000|2021-08-02 16:20:00|21.84|21.76|21.91|21.83|21.95|21.87|21.82|21.74|10
1627921500000|2021-08-02 16:25:00|21.9|21.82|21.86|21.78|21.96|21.88|21.84|21.76|26
1627921800000|2021-08-02 16:30:00|21.87|21.79|21.81|21.73|21.94|21.86|21.76|21.68|23
1627922100000|2021-08-02 16:35:00|21.8|21.72|21.76|21.68|21.82|21.74|21.75|21.67|2
1627922400000|2021-08-02 16:40:00|21.75|21.67|21.82|21.74|21.84|21.76|21.75|21.67|5
1627922700000|2021-08-02 16:45:00|21.84|21.76|21.9|21.82|21.91|21.83|21.82|21.74|36
1627923000000|2021-08-02 16:50:00|21.91|21.83|21.86|21.78|21.91|21.83|21.81|21.73|52
1627923300000|2021-08-02 16:55:00|21.87|21.79|21.97|21.89|22.01|21.93|21.87|21.79|81
1627923600000|2021-08-02 17:00:00|21.96|21.88|21.95|21.87|21.99|21.91|21.92|21.84|8
1627923900000|2021-08-02 17:05:00|21.94|21.86|21.86|21.78|22|21.92|21.86|21.78|35
1627924200000|2021-08-02 17:10:00|21.87|21.79|21.84|21.76|21.9|21.82|21.76|21.68|16
1627924500000|2021-08-02 17:15:00|21.86|21.78|21.71|21.63|21.86|21.78|21.7|21.62|15
1627924800000|2021-08-02 17:20:00|21.72|21.64|21.71|21.63|21.74|21.66|21.7|21.62|2
1627925100000|2021-08-02 17:25:00|21.72|21.64|21.77|21.69|21.79|21.71|21.71|21.63|11
1627925400000|2021-08-02 17:30:00|21.76|21.68|21.76|21.68|21.85|21.77|21.75|21.67|3
1627925700000|2021-08-02 17:35:00|21.77|21.69|21.88|21.8|21.89|21.81|21.77|21.69|6
1627926000000|2021-08-02 17:40:00|21.86|21.78|21.85|21.77|21.86|21.78|21.79|21.71|27
1627926300000|2021-08-02 17:45:00|21.84|21.76|21.84|21.76|21.9|21.82|21.81|21.73|1
1627926600000|2021-08-02 17:50:00|21.85|21.77|21.82|21.74|21.95|21.87|21.82|21.74|10
1627926900000|2021-08-02 17:55:00|21.85|21.77|21.79|21.71|21.86|21.78|21.75|21.67|14
1627927200000|2021-08-02 18:00:00|21.81|21.73|21.81|21.73|21.84|21.76|21.79|21.71|7
1627927500000|2021-08-02 18:05:00|21.8|21.72|21.79|21.71|21.81|21.73|21.7|21.62|4
1627927800000|2021-08-02 18:10:00|21.77|21.69|21.72|21.64|21.79|21.71|21.71|21.63|0
1627928100000|2021-08-02 18:15:00|21.71|21.63|21.74|21.66|21.76|21.68|21.71|21.63|11
1627928400000|2021-08-02 18:20:00|21.72|21.64|21.8|21.72|21.84|21.76|21.72|21.64|10
1627928700000|2021-08-02 18:25:00|21.79|21.71|21.76|21.68|21.84|21.76|21.76|21.68|18
1627929000000|2021-08-02 18:30:00|21.77|21.69|21.71|21.63|21.8|21.72|21.71|21.63|4
1627929300000|2021-08-02 18:35:00|21.69|21.61|21.61|21.53|21.69|21.61|21.6|21.52|13
1627929600000|2021-08-02 18:40:00|21.62|21.54|21.65|21.57|21.7|21.62|21.61|21.53|2
1627929900000|2021-08-02 18:45:00|21.66|21.58|21.65|21.57|21.7|21.62|21.65|21.57|2
1627930200000|2021-08-02 18:50:00|21.66|21.58|21.68|21.6|21.69|21.61|21.65|21.57|0
1627930500000|2021-08-02 18:55:00|21.65|21.57|21.69|21.61|21.69|21.61|21.65|21.57|0
1627930800000|2021-08-02 19:00:00|21.68|21.6|21.68|21.6|21.71|21.63|21.64|21.56|0
1627931100000|2021-08-02 19:05:00|21.66|21.58|21.79|21.71|21.8|21.72|21.66|21.58|2
1627931400000|2021-08-02 19:10:00|21.8|21.72|22|21.92|22|21.92|21.79|21.71|1
1627931700000|2021-08-02 19:15:00|21.99|21.91|21.89|21.81|21.99|21.91|21.84|21.76|10
1627932000000|2021-08-02 19:20:00|21.9|21.82|21.94|21.86|21.96|21.88|21.89|21.81|5
1627932300000|2021-08-02 19:25:00|21.95|21.87|21.99|21.91|22|21.92|21.94|21.86|38
1627932600000|2021-08-02 19:30:00|22|21.92|21.98|21.9|22.08|22|21.96|21.88|32
1627932900000|2021-08-02 19:35:00|21.96|21.88|22.04|21.96|22.04|21.96|21.96|21.88|5
1627933200000|2021-08-02 19:40:00|22.06|21.98|22.13|22.05|22.13|22.05|22.03|21.95|6
1627933500000|2021-08-02 19:45:00|22.11|22.03|22.14|22.06|22.14|22.06|22.08|22|6
1627933800000|2021-08-02 19:50:00|22.18|22.1|22.15|22.07|22.18|22.1|22.06|21.98|12
1627934100000|2021-08-02 19:55:00|22.16|22.08|22.19|21.94|22.24|22.12|22.08|21.92|122
1627949700000|2021-08-03 00:15:00|21.84|21.54|21.89|21.59|21.89|21.59|21.83|21.53|0
1627950000000|2021-08-03 00:20:00|21.88|21.58|21.85|21.6|21.88|21.6|21.84|21.58|0
1627950300000|2021-08-03 00:25:00|21.81|21.56|21.84|21.59|21.84|21.59|21.81|21.56|0
1627950600000|2021-08-03 00:30:00|21.85|21.6|21.84|21.59|21.85|21.6|21.83|21.58|0
1627950900000|2021-08-03 00:35:00|21.85|21.6|21.84|21.59|21.85|21.6|21.83|21.58|0
1627951200000|2021-08-03 00:40:00|21.85|21.6|21.89|21.64|21.89|21.64|21.84|21.59|0
1627951500000|2021-08-03 00:45:00|21.88|21.63|21.89|21.64|21.89|21.64|21.88|21.63|0
1627953000000|2021-08-03 01:10:00|21.9|21.65|21.94|21.69|21.94|21.69|21.9|21.65|0
1627953300000|2021-08-03 01:15:00|21.95|21.7|21.99|21.69|22.03|21.76|21.95|21.69|0
1627953900000|2021-08-03 01:25:00|22|21.7|21.99|21.69|22.01|21.71|21.99|21.69|0
1627954200000|2021-08-03 01:30:00|22|21.7|22.03|21.73|22.03|21.73|21.99|21.69|0
1627954500000|2021-08-03 01:35:00|22.01|21.71|22|21.7|22.03|21.73|21.99|21.69|0
1627954800000|2021-08-03 01:40:00|22.01|21.71|22.03|21.73|22.08|21.78|22.01|21.71|0
1627955100000|2021-08-03 01:45:00|22.04|21.74|22.04|21.74|22.04|21.74|22.01|21.71|0
1627955400000|2021-08-03 01:50:00|22.05|21.75|22.04|21.74|22.05|21.75|22.01|21.71|0
1627956000000|2021-08-03 02:00:00|22.05|21.75|22.11|21.81|22.11|21.81|22.05|21.75|0
1627956300000|2021-08-03 02:05:00|22.1|21.8|22.05|21.75|22.1|21.8|22.05|21.75|0
1627956600000|2021-08-03 02:10:00|22.08|21.78|22.06|21.76|22.08|21.78|22.05|21.75|0
1627956900000|2021-08-03 02:15:00|22.05|21.75|22.06|21.76|22.06|21.76|22.05|21.75|0
1627957500000|2021-08-03 02:25:00|22.05|21.75|22.06|21.76|22.06|21.76|22.04|21.74|0
1627957800000|2021-08-03 02:30:00|22.05|21.8|22.03|21.73|22.06|21.8|22.03|21.73|0
1627958100000|2021-08-03 02:35:00|22.04|21.74|22.06|21.76|22.06|21.81|22.03|21.73|0
1627958700000|2021-08-03 02:45:00|22.03|21.78|22.06|21.76|22.06|21.78|22.03|21.73|0
1627959000000|2021-08-03 02:50:00|22.05|21.75|22.06|21.76|22.06|21.76|22.05|21.75|0
1627959300000|2021-08-03 02:55:00|22.05|21.75|22.06|21.76|22.06|21.76|22.05|21.75|0
1627959600000|2021-08-03 03:00:00|22.04|21.74|22.04|21.74|22.05|21.75|22.03|21.73|0
1627959900000|2021-08-03 03:05:00|22.03|21.73|21.98|21.68|22.03|21.73|21.94|21.68|0
1627960200000|2021-08-03 03:10:00|21.99|21.69|21.94|21.69|22|21.7|21.94|21.68|0
1627960500000|2021-08-03 03:15:00|21.93|21.68|21.99|21.69|21.99|21.69|21.93|21.66|0
1627960800000|2021-08-03 03:20:00|21.98|21.73|21.99|21.69|21.99|21.73|21.98|21.69|0
1627961400000|2021-08-03 03:30:00|21.94|21.68|21.99|21.69|21.99|21.69|21.94|21.68|0
1627962900000|2021-08-03 03:55:00|21.98|21.73|22|21.7|22.02|21.73|21.98|21.69|0
1627963200000|2021-08-03 04:00:00|22.02|21.72|22.02|21.72|22.03|21.73|22|21.7|0
1627963500000|2021-08-03 04:05:00|22|21.7|21.99|21.69|22.03|21.73|21.99|21.69|0
1627963800000|2021-08-03 04:10:00|22|21.7|22|21.7|22.03|21.73|22|21.7|0
1627964100000|2021-08-03 04:15:00|21.99|21.69|21.99|21.69|22|21.7|21.99|21.69|0
1627964400000|2021-08-03 04:20:00|22|21.7|22.02|21.72|22.02|21.72|22|21.7|0
1627964700000|2021-08-03 04:25:00|22|21.7|22|21.7|22.02|21.72|22|21.7|0
1627965000000|2021-08-03 04:30:00|21.99|21.69|21.99|21.69|21.99|21.69|21.93|21.67|0
1627966200000|2021-08-03 04:50:00|21.98|21.73|21.99|21.69|22.03|21.73|21.98|21.69|0
1627966800000|2021-08-03 05:00:00|21.95|21.7|22.03|21.73|22.03|21.73|21.93|21.67|0
1627967100000|2021-08-03 05:05:00|22.02|21.72|21.98|21.68|22.03|21.73|21.98|21.68|19
1627967400000|2021-08-03 05:10:00|21.99|21.69|21.74|21.66|21.99|21.73|21.74|21.63|0
1627967700000|2021-08-03 05:15:00|21.85|21.6|22.03|21.73|22.04|21.75|21.85|21.6|0
1627968000000|2021-08-03 05:20:00|22.04|21.74|22.04|21.74|22.04|21.75|21.99|21.73|0
1627968300000|2021-08-03 05:25:00|22|21.75|21.78|21.53|22.02|21.75|21.69|21.53|4
1627968600000|2021-08-03 05:30:00|21.63|21.55|21.85|21.6|21.93|21.74|21.63|21.53|10
1627968900000|2021-08-03 05:35:00|21.83|21.58|21.85|21.6|21.85|21.6|21.78|21.53|0
1627969200000|2021-08-03 05:40:00|21.87|21.57|21.84|21.54|21.89|21.65|21.67|21.52|0
1627969500000|2021-08-03 05:45:00|21.83|21.58|21.84|21.54|21.84|21.58|21.83|21.54|8
1627969800000|2021-08-03 05:50:00|21.8|21.55|21.83|21.53|21.84|21.55|21.79|21.53|0
1627970100000|2021-08-03 05:55:00|21.85|21.55|21.84|21.54|21.85|21.55|21.84|21.54|0
1627970400000|2021-08-03 06:00:00|21.8|21.55|21.62|21.54|21.8|21.55|21.59|21.45|212
1627970700000|2021-08-03 06:05:00|21.61|21.53|21.61|21.53|21.63|21.55|21.59|21.51|10
1627971000000|2021-08-03 06:10:00|21.59|21.51|21.61|21.53|21.61|21.53|21.56|21.48|66
1627971300000|2021-08-03 06:15:00|21.59|21.51|21.61|21.53|21.62|21.54|21.59|21.51|0
1627971600000|2021-08-03 06:20:00|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|0
1627971900000|2021-08-03 06:25:00|21.62|21.54|21.67|21.59|21.68|21.6|21.61|21.53|60
1627972200000|2021-08-03 06:30:00|21.64|21.56|21.61|21.53|21.64|21.56|21.58|21.5|58
1627972500000|2021-08-03 06:35:00|21.62|21.54|21.67|21.59|21.67|21.59|21.62|21.54|8
1627972800000|2021-08-03 06:40:00|21.66|21.58|21.72|21.64|21.72|21.64|21.66|21.58|20
1627973100000|2021-08-03 06:45:00|21.71|21.63|21.67|21.59|21.72|21.64|21.67|21.59|5
1627973400000|2021-08-03 06:50:00|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|41
1627973700000|2021-08-03 06:55:00|21.62|21.54|21.63|21.55|21.65|21.57|21.6|21.52|13
1627974000000|2021-08-03 07:00:00|21.6|21.52|21.75|21.67|21.79|21.71|21.57|21.49|427
1627974300000|2021-08-03 07:05:00|21.76|21.68|21.75|21.67|21.77|21.69|21.67|21.59|65
1627974600000|2021-08-03 07:10:00|21.76|21.68|21.76|21.68|21.82|21.74|21.75|21.67|83
1627974900000|2021-08-03 07:15:00|21.75|21.67|21.68|21.6|21.77|21.69|21.65|21.57|442
1627975200000|2021-08-03 07:20:00|21.7|21.62|21.72|21.64|21.73|21.65|21.68|21.6|81
1627975500000|2021-08-03 07:25:00|21.73|21.65|21.73|21.65|21.77|21.69|21.7|21.62|5
1627975800000|2021-08-03 07:30:00|21.76|21.68|21.63|21.55|21.77|21.69|21.62|21.54|145
1627976100000|2021-08-03 07:35:00|21.62|21.54|21.65|21.57|21.66|21.58|21.61|21.53|108
1627976400000|2021-08-03 07:40:00|21.63|21.55|21.67|21.59|21.68|21.6|21.6|21.52|35
1627976700000|2021-08-03 07:45:00|21.66|21.58|21.61|21.53|21.68|21.6|21.6|21.52|26
1627977000000|2021-08-03 07:50:00|21.6|21.52|21.57|21.49|21.61|21.53|21.55|21.47|114
1627977300000|2021-08-03 07:55:00|21.6|21.52|21.61|21.53|21.61|21.53|21.57|21.49|12
1627977600000|2021-08-03 08:00:00|21.62|21.54|21.61|21.53|21.62|21.54|21.57|21.49|0
1627977900000|2021-08-03 08:05:00|21.6|21.52|21.61|21.53|21.62|21.54|21.59|21.51|1
1627978200000|2021-08-03 08:10:00|21.6|21.52|21.65|21.57|21.67|21.59|21.59|21.51|21
1627978500000|2021-08-03 08:15:00|21.66|21.58|21.66|21.58|21.67|21.59|21.65|21.57|4
1627978800000|2021-08-03 08:20:00|21.65|21.57|21.65|21.57|21.67|21.59|21.65|21.57|5
1627979100000|2021-08-03 08:25:00|21.67|21.59|21.69|21.61|21.69|21.61|21.65|21.57|42
1627979400000|2021-08-03 08:30:00|21.71|21.63|21.62|21.54|21.71|21.63|21.6|21.52|154
1627979700000|2021-08-03 08:35:00|21.61|21.53|21.65|21.57|21.66|21.58|21.61|21.53|12
1627980000000|2021-08-03 08:40:00|21.69|21.61|21.72|21.64|21.72|21.64|21.69|21.61|20
1627980300000|2021-08-03 08:45:00|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|69
1627980600000|2021-08-03 08:50:00|21.7|21.62|21.7|21.62|21.7|21.62|21.66|21.58|19
1627980900000|2021-08-03 08:55:00|21.69|21.61|21.62|21.54|21.7|21.62|21.62|21.54|0
1627981200000|2021-08-03 09:00:00|21.61|21.53|21.62|21.54|21.65|21.57|21.57|21.49|126
1627981500000|2021-08-03 09:05:00|21.64|21.56|21.65|21.57|21.65|21.57|21.62|21.54|54
1627981800000|2021-08-03 09:10:00|21.69|21.61|21.65|21.57|21.7|21.62|21.65|21.57|27
1627982100000|2021-08-03 09:15:00|21.66|21.58|21.7|21.62|21.7|21.62|21.65|21.57|15
1627982400000|2021-08-03 09:20:00|21.71|21.63|21.72|21.64|21.76|21.68|21.71|21.63|105
1627982700000|2021-08-03 09:25:00|21.7|21.62|21.6|21.52|21.72|21.64|21.6|21.52|53
1627983000000|2021-08-03 09:30:00|21.55|21.47|21.55|21.47|21.6|21.52|21.55|21.47|165
1627983300000|2021-08-03 09:35:00|21.56|21.48|21.52|21.44|21.56|21.48|21.5|21.42|119
1627983600000|2021-08-03 09:40:00|21.51|21.43|21.56|21.48|21.57|21.49|21.51|21.43|52
1627983900000|2021-08-03 09:45:00|21.55|21.47|21.62|21.54|21.62|21.54|21.55|21.47|11
1627984500000|2021-08-03 09:55:00|21.6|21.52|21.6|21.52|21.61|21.53|21.56|21.48|94
1627984800000|2021-08-03 10:00:00|21.61|21.53|21.59|21.51|21.61|21.53|21.56|21.48|9
1627985100000|2021-08-03 10:05:00|21.57|21.49|21.57|21.49|21.6|21.52|21.57|21.49|23
1627985400000|2021-08-03 10:10:00|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|6
1627985700000|2021-08-03 10:15:00|21.56|21.48|21.6|21.52|21.6|21.52|21.55|21.47|50
1627986000000|2021-08-03 10:20:00|21.59|21.51|21.6|21.52|21.6|21.52|21.55|21.47|18
1627986300000|2021-08-03 10:25:00|21.58|21.5|21.6|21.52|21.6|21.52|21.58|21.5|48
1627986900000|2021-08-03 10:35:00|21.58|21.5|21.55|21.47|21.6|21.52|21.55|21.47|2
1627987200000|2021-08-03 10:40:00|21.56|21.48|21.56|21.48|21.56|21.48|21.55|21.47|10
1627987500000|2021-08-03 10:45:00|21.55|21.47|21.55|21.47|21.56|21.48|21.55|21.47|0
1627988100000|2021-08-03 10:55:00|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|466
1627988400000|2021-08-03 11:00:00|21.54|21.46|21.55|21.47|21.58|21.5|21.53|21.45|59
1627988700000|2021-08-03 11:05:00|21.53|21.45|21.54|21.46|21.55|21.47|21.53|21.45|239
1627989000000|2021-08-03 11:10:00|21.55|21.47|21.56|21.48|21.6|21.52|21.55|21.47|105
1627989300000|2021-08-03 11:15:00|21.58|21.5|21.53|21.45|21.59|21.51|21.53|21.45|97
1627989900000|2021-08-03 11:25:00|21.48|21.4|21.48|21.4|21.48|21.4|21.45|21.37|95
1627990200000|2021-08-03 11:30:00|||||||||5
1627990500000|2021-08-03 11:35:00|||||||||22
1627990800000|2021-08-03 11:40:00|21.44|21.36|21.48|21.4|21.48|21.4|21.43|21.35|13
1627992300000|2021-08-03 12:05:00|21.5|21.42|21.53|21.45|21.53|21.45|21.49|21.41|71
1627992600000|2021-08-03 12:10:00|21.55|21.47|21.58|21.5|21.58|21.5|21.55|21.47|115
1627992900000|2021-08-03 12:15:00|21.56|21.48|21.68|21.6|21.68|21.6|21.56|21.48|121
1627993200000|2021-08-03 12:20:00|21.7|21.62|21.82|21.74|21.87|21.79|21.7|21.62|146
1627993500000|2021-08-03 12:25:00|21.81|21.73|21.82|21.74|21.82|21.74|21.77|21.69|32
1627993800000|2021-08-03 12:30:00|21.81|21.73|21.8|21.72|21.85|21.77|21.77|21.69|110
1627994100000|2021-08-03 12:35:00|21.79|21.71|21.82|21.74|21.85|21.77|21.77|21.69|30
1627994400000|2021-08-03 12:40:00|21.81|21.73|21.8|21.72|21.85|21.77|21.8|21.72|106
1627994700000|2021-08-03 12:45:00|21.83|21.75|21.82|21.74|21.87|21.79|21.8|21.72|286
1627995000000|2021-08-03 12:50:00|21.81|21.73|21.79|21.71|21.82|21.74|21.79|21.71|29
1627995300000|2021-08-03 12:55:00|21.8|21.72|21.67|21.59|21.8|21.72|21.67|21.59|150
1627995600000|2021-08-03 13:00:00|21.69|21.61|21.67|21.59|21.7|21.62|21.67|21.59|40
1627995900000|2021-08-03 13:05:00|21.7|21.62|21.77|21.69|21.77|21.69|21.67|21.59|159
1627996200000|2021-08-03 13:10:00|21.8|21.72|21.75|21.67|21.8|21.72|21.75|21.67|12
1627996500000|2021-08-03 13:15:00|21.72|21.64|21.75|21.67|21.78|21.7|21.72|21.64|51
1627996800000|2021-08-03 13:20:00|21.74|21.66|21.69|21.61|21.75|21.67|21.69|21.61|15
1627997100000|2021-08-03 13:25:00|21.67|21.59|21.66|21.58|21.67|21.59|21.65|21.57|35
1627997400000|2021-08-03 13:30:00|21.65|21.57|21.7|21.62|21.77|21.69|21.6|21.52|320
1627997700000|2021-08-03 13:35:00|21.71|21.63|21.92|21.84|21.92|21.84|21.7|21.62|555
1627998000000|2021-08-03 13:40:00|21.91|21.83|22.02|21.94|22.07|21.99|21.84|21.76|1222
1627998300000|2021-08-03 13:45:00|22.01|21.93|22.05|21.97|22.05|21.97|21.9|21.82|155
1627998600000|2021-08-03 13:50:00|22.03|21.95|22.07|21.99|22.13|22.05|21.95|21.87|480
1627998900000|2021-08-03 13:55:00|22.11|22.03|22.23|22.15|22.26|22.18|22.07|21.99|275
1627999200000|2021-08-03 14:00:00|22.22|22.14|22.17|22.09|22.22|22.14|22.04|21.96|423
1627999500000|2021-08-03 14:05:00|22.16|22.08|22.26|22.18|22.3|22.22|22.12|22.04|421
1627999800000|2021-08-03 14:10:00|22.27|22.19|22.15|22.07|22.3|22.22|22.1|22.02|312
1628000100000|2021-08-03 14:15:00|22.16|22.08|21.87|21.79|22.2|22.12|21.87|21.79|410
1628000400000|2021-08-03 14:20:00|21.89|21.81|21.87|21.79|21.97|21.89|21.8|21.72|356
1628000700000|2021-08-03 14:25:00|21.9|21.82|21.92|21.84|21.92|21.84|21.87|21.79|430
1628001000000|2021-08-03 14:30:00|21.9|21.82|22.07|21.99|22.07|21.99|21.87|21.79|489
1628001300000|2021-08-03 14:35:00|22.1|22.02|21.95|21.87|22.1|22.02|21.9|21.82|592
1628001600000|2021-08-03 14:40:00|21.96|21.88|21.98|21.9|22|21.92|21.84|21.76|288
1628001900000|2021-08-03 14:45:00|21.96|21.88|21.85|21.77|22.03|21.95|21.8|21.72|350
1628002200000|2021-08-03 14:50:00|21.84|21.76|21.9|21.82|21.9|21.82|21.78|21.7|117
1628002500000|2021-08-03 14:55:00|21.93|21.85|21.89|21.81|21.95|21.87|21.83|21.75|1005
1628002800000|2021-08-03 15:00:00|21.9|21.82|21.88|21.8|21.9|21.82|21.73|21.65|746
1628003100000|2021-08-03 15:05:00|21.85|21.77|21.88|21.8|21.96|21.88|21.76|21.68|391
1628003400000|2021-08-03 15:10:00|21.89|21.81|21.9|21.82|21.98|21.9|21.83|21.75|229
1628003700000|2021-08-03 15:15:00|21.93|21.85|22.01|21.93|22.03|21.95|21.9|21.82|191
1628004000000|2021-08-03 15:20:00|22|21.92|22.12|22.04|22.18|22.1|22|21.92|3285
1628004300000|2021-08-03 15:25:00|22.11|22.03|22.09|22.01|22.25|22.17|22.05|21.97|2859
1628004600000|2021-08-03 15:30:00|22.1|22.02|21.98|21.9|22.11|22.03|21.95|21.87|554
1628004900000|2021-08-03 15:35:00|21.95|21.87|21.93|21.85|22.03|21.95|21.93|21.85|107
1628005200000|2021-08-03 15:40:00|21.91|21.83|21.8|21.72|21.91|21.83|21.75|21.67|77
1628005500000|2021-08-03 15:45:00|21.79|21.71|21.74|21.66|21.83|21.75|21.74|21.66|284
1628005800000|2021-08-03 15:50:00|21.7|21.62|21.74|21.66|21.78|21.7|21.69|21.61|63
1628006100000|2021-08-03 15:55:00|21.73|21.65|21.7|21.62|21.74|21.66|21.65|21.57|124
1628006400000|2021-08-03 16:00:00|21.68|21.6|21.67|21.59|21.73|21.65|21.65|21.57|4
1628006700000|2021-08-03 16:05:00|21.68|21.6|21.67|21.59|21.7|21.62|21.67|21.59|15
1628007000000|2021-08-03 16:10:00|21.69|21.61|21.67|21.59|21.7|21.62|21.63|21.55|100
1628007300000|2021-08-03 16:15:00|21.68|21.6|21.73|21.65|21.74|21.66|21.64|21.56|49
1628007600000|2021-08-03 16:20:00|21.74|21.66|21.74|21.66|21.78|21.7|21.72|21.64|16
1628007900000|2021-08-03 16:25:00|21.72|21.64|21.65|21.57|21.74|21.66|21.65|21.57|13
1628008200000|2021-08-03 16:30:00|21.68|21.6|21.55|21.47|21.68|21.6|21.55|21.47|72
1628008500000|2021-08-03 16:35:00|21.58|21.5|21.54|21.46|21.58|21.5|21.53|21.45|5
1628008800000|2021-08-03 16:40:00|21.53|21.45|21.55|21.47|21.58|21.5|21.53|21.45|5
1628009100000|2021-08-03 16:45:00|21.54|21.46|21.49|21.41|21.54|21.46|21.47|21.39|45
1628009400000|2021-08-03 16:50:00|21.5|21.42|21.48|21.4|21.55|21.47|21.48|21.4|73
1628009700000|2021-08-03 16:55:00|21.51|21.43|21.49|21.41|21.51|21.43|21.48|21.4|0
1628010000000|2021-08-03 17:00:00|21.48|21.4|21.43|21.35|21.48|21.4|21.43|21.35|44
1628010300000|2021-08-03 17:05:00|21.41|21.33|21.43|21.35|21.44|21.36|21.41|21.33|12
1628010600000|2021-08-03 17:10:00|21.46|21.38|21.54|21.46|21.54|21.46|21.46|21.38|33
1628010900000|2021-08-03 17:15:00|21.53|21.45|21.59|21.51|21.61|21.53|21.52|21.44|26
1628011200000|2021-08-03 17:20:00|21.61|21.53|21.59|21.51|21.61|21.53|21.54|21.46|28
1628011500000|2021-08-03 17:25:00|21.61|21.53|21.56|21.48|21.61|21.53|21.56|21.48|8
1628012100000|2021-08-03 17:35:00|21.57|21.49|21.57|21.49|21.59|21.51|21.56|21.48|0
1628012400000|2021-08-03 17:40:00|21.56|21.48|21.56|21.48|21.58|21.5|21.56|21.48|1
1628012700000|2021-08-03 17:45:00|21.57|21.49|21.56|21.48|21.57|21.49|21.53|21.45|0
1628013000000|2021-08-03 17:50:00|21.54|21.46|21.51|21.43|21.56|21.48|21.51|21.43|2
1628013300000|2021-08-03 17:55:00|21.46|21.38|21.46|21.38|21.51|21.43|21.46|21.38|17
1628013600000|2021-08-03 18:00:00|21.48|21.4|21.54|21.46|21.57|21.49|21.47|21.39|2
1628013900000|2021-08-03 18:05:00|21.53|21.45|21.48|21.4|21.53|21.45|21.46|21.38|8
1628014200000|2021-08-03 18:10:00|21.47|21.39|21.42|21.34|21.47|21.39|21.41|21.33|15
1628014500000|2021-08-03 18:15:00|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|2
1628015100000|2021-08-03 18:25:00|21.41|21.33|21.41|21.33|21.42|21.34|21.41|21.33|0
1628015400000|2021-08-03 18:30:00|21.39|21.31|21.39|21.31|21.41|21.33|21.38|21.3|0
1628015700000|2021-08-03 18:35:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1628016000000|2021-08-03 18:40:00|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|15
1628016300000|2021-08-03 18:45:00|21.36|21.28|21.46|21.38|21.46|21.38|21.34|21.26|4
1628016600000|2021-08-03 18:50:00|21.44|21.36|21.41|21.33|21.44|21.36|21.39|21.31|1
1628016900000|2021-08-03 18:55:00|21.38|21.3|21.36|21.28|21.39|21.31|21.36|21.28|2
1628017200000|2021-08-03 19:00:00|21.34|21.26|21.32|21.24|21.35|21.27|21.32|21.24|25
1628017500000|2021-08-03 19:05:00|21.31|21.23|21.28|21.2|21.33|21.25|21.28|21.2|10
1628017800000|2021-08-03 19:10:00|21.31|21.23|21.31|21.23|21.33|21.25|21.28|21.2|3
1628018100000|2021-08-03 19:15:00|21.32|21.24|21.3|21.22|21.32|21.24|21.28|21.2|4
1628018400000|2021-08-03 19:20:00|21.31|21.23|21.31|21.23|21.32|21.24|21.31|21.23|2
1628018700000|2021-08-03 19:25:00|21.32|21.24|21.31|21.23|21.34|21.26|21.31|21.23|0
1628019000000|2021-08-03 19:30:00|21.3|21.22|21.27|21.19|21.3|21.22|21.27|21.19|33
1628019300000|2021-08-03 19:35:00|21.25|21.17|21.34|21.26|21.35|21.27|21.25|21.17|30
1628019600000|2021-08-03 19:40:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|1
1628019900000|2021-08-03 19:45:00|21.35|21.27|21.36|21.28|21.39|21.31|21.35|21.27|1
1628020200000|2021-08-03 19:50:00|21.37|21.29|21.31|21.23|21.39|21.31|21.31|21.23|20
1628020500000|2021-08-03 19:55:00|21.32|21.24|21.38|21.13|21.42|21.25|21.26|21.12|21
1628036100000|2021-08-04 00:15:00|21.63|21.33|21.61|21.31|21.63|21.35|21.6|21.3|0
1628036700000|2021-08-04 00:25:00|21.6|21.35|21.58|21.28|21.63|21.36|21.57|21.27|0
1628037000000|2021-08-04 00:30:00|21.6|21.3|21.61|21.31|21.61|21.31|21.57|21.27|0
1628037300000|2021-08-04 00:35:00|21.6|21.3|21.61|21.31|21.61|21.31|21.57|21.27|0
1628037600000|2021-08-04 00:40:00|21.6|21.3|21.61|21.31|21.61|21.31|21.6|21.3|0
1628037900000|2021-08-04 00:45:00|21.63|21.36|21.61|21.31|21.63|21.36|21.6|21.31|0
1628038200000|2021-08-04 00:50:00|21.6|21.3|21.61|21.31|21.61|21.31|21.6|21.3|0
1628039700000|2021-08-04 01:15:00|21.6|21.3|21.52|21.22|21.61|21.31|21.51|21.22|0
1628040000000|2021-08-04 01:20:00|21.54|21.24|21.56|21.26|21.57|21.27|21.52|21.22|0
1628040300000|2021-08-04 01:25:00|21.57|21.27|21.57|21.27|21.57|21.27|21.56|21.26|0
1628040900000|2021-08-04 01:35:00|21.61|21.31|21.6|21.3|21.61|21.31|21.57|21.27|0
1628041200000|2021-08-04 01:40:00|21.61|21.31|21.61|21.31|21.63|21.35|21.6|21.31|0
1628041500000|2021-08-04 01:45:00|21.6|21.3|21.56|21.26|21.61|21.31|21.56|21.26|0
1628041800000|2021-08-04 01:50:00|21.55|21.25|21.51|21.21|21.55|21.25|21.51|21.21|0
1628042100000|2021-08-04 01:55:00|21.5|21.2|21.52|21.22|21.52|21.22|21.5|21.2|0
1628042400000|2021-08-04 02:00:00|21.51|21.21|21.52|21.22|21.52|21.22|21.51|21.21|0
1628042700000|2021-08-04 02:05:00|21.51|21.21|21.52|21.22|21.52|21.22|21.51|21.21|0
1628043000000|2021-08-04 02:10:00|21.5|21.2|21.52|21.22|21.52|21.22|21.5|21.2|0
1628043300000|2021-08-04 02:15:00|21.51|21.21|21.52|21.22|21.52|21.22|21.51|21.21|0
1628043900000|2021-08-04 02:25:00|21.51|21.21|21.53|21.23|21.53|21.23|21.51|21.21|0
1628044500000|2021-08-04 02:35:00|21.5|21.2|21.51|21.21|21.53|21.23|21.5|21.2|0
1628044800000|2021-08-04 02:40:00|21.53|21.23|21.53|21.23|21.53|21.23|21.51|21.21|0
1628045100000|2021-08-04 02:45:00|21.51|21.21|21.53|21.23|21.53|21.23|21.51|21.21|0
1628047200000|2021-08-04 03:20:00|21.51|21.21|21.53|21.23|21.53|21.23|21.51|21.21|0
1628047500000|2021-08-04 03:25:00|21.51|21.21|21.53|21.23|21.53|21.23|21.5|21.2|0
1628047800000|2021-08-04 03:30:00|21.51|21.21|21.53|21.23|21.53|21.23|21.51|21.21|0
1628049300000|2021-08-04 03:55:00|21.58|21.28|21.58|21.28|21.58|21.28|21.58|21.28|0
1628049600000|2021-08-04 04:00:00|21.56|21.26|21.55|21.25|21.58|21.28|21.55|21.25|0
1628049900000|2021-08-04 04:05:00|21.57|21.27|21.57|21.27|21.58|21.28|21.55|21.25|0
1628050200000|2021-08-04 04:10:00|21.55|21.25|21.57|21.27|21.58|21.28|21.55|21.25|0
1628050500000|2021-08-04 04:15:00|21.58|21.28|21.58|21.28|21.58|21.28|21.57|21.27|0
1628050800000|2021-08-04 04:20:00|21.57|21.27|21.58|21.28|21.58|21.28|21.57|21.27|0
1628051700000|2021-08-04 04:35:00|21.54|21.24|21.53|21.23|21.54|21.24|21.53|21.23|0
1628052000000|2021-08-04 04:40:00|21.55|21.25|21.55|21.25|21.57|21.27|21.55|21.25|0
1628052300000|2021-08-04 04:45:00|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1628052900000|2021-08-04 04:55:00|21.58|21.28|21.57|21.27|21.58|21.28|21.57|21.27|0
1628053200000|2021-08-04 05:00:00|21.58|21.28|21.55|21.25|21.58|21.28|21.55|21.25|0
1628053500000|2021-08-04 05:05:00|21.57|21.27|21.58|21.28|21.58|21.28|21.57|21.27|0
1628053800000|2021-08-04 05:10:00|21.55|21.25|21.55|21.25|21.57|21.27|21.55|21.25|0
1628054100000|2021-08-04 05:15:00|21.57|21.27|21.58|21.28|21.58|21.28|21.57|21.27|0
1628054400000|2021-08-04 05:20:00|21.57|21.27|21.58|21.28|21.58|21.28|21.57|21.27|0
1628054700000|2021-08-04 05:25:00|21.57|21.27|21.57|21.27|21.58|21.28|21.57|21.27|0
1628055300000|2021-08-04 05:35:00|21.58|21.28|21.59|21.29|21.59|21.29|21.58|21.28|0
1628055600000|2021-08-04 05:40:00|21.58|21.28|21.59|21.29|21.59|21.29|21.58|21.28|0
1628055900000|2021-08-04 05:45:00|21.6|21.3|21.59|21.29|21.6|21.3|21.57|21.27|0
1628056200000|2021-08-04 05:50:00|21.57|21.27|21.52|21.27|21.6|21.3|21.51|21.26|0
1628056500000|2021-08-04 05:55:00|21.51|21.26|21.46|21.38|21.52|21.38|21.46|21.26|0
1628056800000|2021-08-04 06:00:00|21.47|21.39|21.47|21.39|21.5|21.42|21.46|21.38|0
1628057100000|2021-08-04 06:05:00|21.46|21.38|21.42|21.34|21.46|21.38|21.4|21.32|14
1628057400000|2021-08-04 06:10:00|21.41|21.33|21.37|21.29|21.42|21.34|21.36|21.28|2
1628057700000|2021-08-04 06:15:00|21.38|21.3|21.4|21.32|21.41|21.33|21.38|21.3|12
1628058000000|2021-08-04 06:20:00|21.38|21.3|21.38|21.3|21.4|21.32|21.38|21.3|5
1628058300000|2021-08-04 06:25:00|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|0
1628058600000|2021-08-04 06:30:00|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1628059200000|2021-08-04 06:40:00|21.38|21.3|21.38|21.3|21.38|21.3|21.37|21.29|6
1628059500000|2021-08-04 06:45:00|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|0
1628059800000|2021-08-04 06:50:00|21.37|21.29|21.34|21.26|21.38|21.3|21.34|21.26|0
1628060100000|2021-08-04 06:55:00|||||||||1
1628060400000|2021-08-04 07:00:00|21.33|21.25|21.32|21.24|21.36|21.28|21.29|21.21|89
1628060700000|2021-08-04 07:05:00|21.31|21.23|21.34|21.26|21.37|21.29|21.29|21.21|62
1628061000000|2021-08-04 07:10:00|21.33|21.25|21.37|21.29|21.4|21.32|21.29|21.21|343
1628061300000|2021-08-04 07:15:00|21.34|21.26|21.37|21.29|21.39|21.31|21.34|21.26|258
1628061600000|2021-08-04 07:20:00|21.36|21.28|21.29|21.21|21.36|21.28|21.27|21.19|162
1628061900000|2021-08-04 07:25:00|21.3|21.22|21.35|21.27|21.37|21.29|21.3|21.22|97
1628062200000|2021-08-04 07:30:00|21.32|21.24|21.28|21.2|21.37|21.29|21.28|21.2|420
1628062500000|2021-08-04 07:35:00|21.29|21.21|21.26|21.18|21.29|21.21|21.23|21.15|78
1628062800000|2021-08-04 07:40:00|21.28|21.2|21.3|21.22|21.3|21.22|21.26|21.18|33
1628063100000|2021-08-04 07:45:00|21.32|21.24|21.35|21.27|21.37|21.29|21.3|21.22|80
1628063400000|2021-08-04 07:50:00|21.36|21.28|21.42|21.34|21.42|21.34|21.35|21.27|225
1628063700000|2021-08-04 07:55:00|21.41|21.33|21.5|21.42|21.52|21.44|21.39|21.31|143
1628064000000|2021-08-04 08:00:00|21.51|21.43|21.51|21.43|21.52|21.44|21.45|21.37|57
1628064300000|2021-08-04 08:05:00|21.52|21.44|21.52|21.44|21.55|21.47|21.5|21.42|17
1628064600000|2021-08-04 08:10:00|21.51|21.43|21.36|21.28|21.52|21.44|21.36|21.28|458
1628064900000|2021-08-04 08:15:00|21.39|21.31|21.38|21.3|21.4|21.32|21.33|21.25|137
1628065200000|2021-08-04 08:20:00|21.36|21.28|21.35|21.27|21.41|21.33|21.33|21.25|146
1628065500000|2021-08-04 08:25:00|21.36|21.28|21.35|21.27|21.41|21.33|21.35|21.27|7
1628065800000|2021-08-04 08:30:00|21.34|21.26|21.35|21.27|21.35|21.27|21.31|21.23|16
1628066100000|2021-08-04 08:35:00|21.36|21.28|21.35|21.27|21.37|21.29|21.35|21.27|33
1628066400000|2021-08-04 08:40:00|||||||||33
1628066700000|2021-08-04 08:45:00|21.33|21.25|21.3|21.22|21.34|21.26|21.28|21.2|133
1628067000000|2021-08-04 08:50:00|21.31|21.23|21.31|21.23|21.32|21.24|21.3|21.22|8
1628067300000|2021-08-04 08:55:00|21.3|21.22|21.34|21.26|21.34|21.26|21.28|21.2|153
1628067600000|2021-08-04 09:00:00|21.35|21.27|21.3|21.22|21.37|21.29|21.3|21.22|46
1628067900000|2021-08-04 09:05:00|21.31|21.23|21.3|21.22|21.34|21.26|21.3|21.22|37
1628068200000|2021-08-04 09:10:00|21.28|21.2|21.28|21.2|21.3|21.22|21.26|21.18|12
1628068500000|2021-08-04 09:15:00|21.29|21.21|21.23|21.15|21.29|21.21|21.23|21.15|23
1628068800000|2021-08-04 09:20:00|21.24|21.16|21.28|21.2|21.29|21.21|21.24|21.16|5
1628069100000|2021-08-04 09:25:00|21.29|21.21|21.29|21.21|21.34|21.26|21.28|21.2|14
1628069400000|2021-08-04 09:30:00|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|78
1628069700000|2021-08-04 09:35:00|21.27|21.19|21.26|21.18|21.27|21.19|21.23|21.15|9
1628070000000|2021-08-04 09:40:00|21.28|21.2|21.27|21.19|21.28|21.2|21.26|21.18|139
1628070300000|2021-08-04 09:45:00|21.28|21.2|21.21|21.13|21.28|21.2|21.21|21.13|31
1628070600000|2021-08-04 09:50:00|21.23|21.15|21.22|21.14|21.23|21.15|21.21|21.13|181
1628070900000|2021-08-04 09:55:00|21.21|21.13|21.33|21.25|21.33|21.25|21.21|21.13|132
1628071200000|2021-08-04 10:00:00|21.32|21.24|21.33|21.25|21.33|21.25|21.28|21.2|60
1628071500000|2021-08-04 10:05:00|21.35|21.27|21.33|21.25|21.35|21.27|21.32|21.24|9
1628071800000|2021-08-04 10:10:00|21.32|21.24|21.28|21.2|21.33|21.25|21.28|21.2|38
1628072100000|2021-08-04 10:15:00|21.27|21.19|21.28|21.2|21.28|21.2|21.23|21.15|24
1628072700000|2021-08-04 10:25:00|21.27|21.19|21.27|21.19|21.27|21.19|21.26|21.18|4
1628073000000|2021-08-04 10:30:00|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|11
1628073300000|2021-08-04 10:35:00|21.24|21.16|21.27|21.19|21.28|21.2|21.24|21.16|9
1628073600000|2021-08-04 10:40:00|21.28|21.2|21.24|21.16|21.28|21.2|21.24|21.16|44
1628073900000|2021-08-04 10:45:00|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|14
1628074200000|2021-08-04 10:50:00|21.21|21.13|21.28|21.2|21.28|21.2|21.21|21.13|31
1628074500000|2021-08-04 10:55:00|21.32|21.24|21.33|21.25|21.33|21.25|21.3|21.22|1
1628074800000|2021-08-04 11:00:00|21.34|21.26|21.32|21.24|21.35|21.27|21.32|21.24|9
1628075100000|2021-08-04 11:05:00|21.33|21.25|21.33|21.25|21.4|21.32|21.32|21.24|30
1628075400000|2021-08-04 11:10:00|21.34|21.26|21.35|21.27|21.35|21.27|21.33|21.25|88
1628075700000|2021-08-04 11:15:00|21.38|21.3|21.35|21.27|21.4|21.32|21.35|21.27|63
1628076000000|2021-08-04 11:20:00|21.33|21.25|21.3|21.22|21.34|21.26|21.3|21.22|2
1628076300000|2021-08-04 11:25:00|21.34|21.26|21.38|21.3|21.38|21.3|21.34|21.26|74
1628076600000|2021-08-04 11:30:00|21.39|21.31|21.45|21.37|21.46|21.38|21.38|21.3|70
1628076900000|2021-08-04 11:35:00|21.46|21.38|21.41|21.33|21.5|21.42|21.4|21.32|137
1628077200000|2021-08-04 11:40:00|21.42|21.34|21.43|21.35|21.45|21.37|21.41|21.33|44
1628077500000|2021-08-04 11:45:00|21.44|21.36|21.45|21.37|21.5|21.42|21.43|21.35|69
1628077800000|2021-08-04 11:50:00|21.48|21.4|21.45|21.37|21.5|21.42|21.43|21.35|19
1628078100000|2021-08-04 11:55:00|21.43|21.35|21.45|21.37|21.45|21.37|21.4|21.32|315
1628078400000|2021-08-04 12:00:00|21.5|21.42|21.5|21.42|21.51|21.43|21.48|21.4|150
1628078700000|2021-08-04 12:05:00|21.48|21.4|21.45|21.37|21.5|21.42|21.44|21.36|153
1628079000000|2021-08-04 12:10:00|21.43|21.35|21.46|21.38|21.5|21.42|21.43|21.35|119
1628079300000|2021-08-04 12:15:00|21.45|21.37|21.5|21.42|21.55|21.47|21.45|21.37|175
1628079600000|2021-08-04 12:20:00|21.51|21.43|21.55|21.47|21.55|21.47|21.48|21.4|71
1628079900000|2021-08-04 12:25:00|21.51|21.43|21.55|21.47|21.57|21.49|21.5|21.42|48
1628080200000|2021-08-04 12:30:00|21.52|21.44|21.45|21.37|21.55|21.47|21.45|21.37|66
1628080500000|2021-08-04 12:35:00|21.47|21.39|21.45|21.37|21.49|21.41|21.45|21.37|7
1628080800000|2021-08-04 12:40:00|21.49|21.41|21.45|21.37|21.49|21.41|21.45|21.37|38
1628081100000|2021-08-04 12:45:00|21.46|21.38|21.62|21.54|21.62|21.54|21.45|21.37|115
1628081400000|2021-08-04 12:50:00|21.65|21.57|21.69|21.61|21.69|21.61|21.62|21.54|124
1628081700000|2021-08-04 12:55:00|21.68|21.6|21.57|21.49|21.69|21.61|21.57|21.49|98
1628082000000|2021-08-04 13:00:00|21.62|21.54|21.57|21.49|21.62|21.54|21.57|21.49|187
1628082300000|2021-08-04 13:05:00|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|44
1628082600000|2021-08-04 13:10:00|21.59|21.51|21.57|21.49|21.62|21.54|21.57|21.49|50
1628082900000|2021-08-04 13:15:00|21.52|21.44|21.47|21.39|21.52|21.44|21.47|21.39|153
1628083200000|2021-08-04 13:20:00|21.49|21.41|21.52|21.44|21.52|21.44|21.47|21.39|14
1628083500000|2021-08-04 13:25:00|21.49|21.41|21.42|21.34|21.49|21.41|21.4|21.32|59
1628083800000|2021-08-04 13:30:00|21.43|21.35|21.34|21.26|21.48|21.4|21.3|21.22|627
1628084100000|2021-08-04 13:35:00|21.32|21.24|21.37|21.29|21.37|21.29|21.25|21.17|190
1628084400000|2021-08-04 13:40:00|21.36|21.28|21.32|21.24|21.37|21.29|21.31|21.23|36
1628084700000|2021-08-04 13:45:00|21.31|21.23|21.27|21.19|21.37|21.29|21.22|21.14|596
1628085000000|2021-08-04 13:50:00|21.26|21.18|21.32|21.24|21.36|21.28|21.22|21.14|702
1628085300000|2021-08-04 13:55:00|21.31|21.23|21.3|21.22|21.36|21.28|21.27|21.19|54
1628085600000|2021-08-04 14:00:00|21.29|21.21|21.11|21.03|21.3|21.22|21.07|20.99|143
1628085900000|2021-08-04 14:05:00|21.12|21.04|21.07|20.99|21.16|21.08|21.04|20.96|141
1628086200000|2021-08-04 14:10:00|21.06|20.98|21.13|21.05|21.15|21.07|21.04|20.96|176
1628086500000|2021-08-04 14:15:00|21.11|21.03|21.16|21.08|21.22|21.14|21.11|21.03|277
1628086800000|2021-08-04 14:20:00|21.17|21.09|21.22|21.14|21.25|21.17|21.15|21.07|187
1628087100000|2021-08-04 14:25:00|21.21|21.13|21.15|21.07|21.21|21.13|21.08|21|222
1628087400000|2021-08-04 14:30:00|21.16|21.08|21.25|21.17|21.34|21.26|21.15|21.07|444
1628087700000|2021-08-04 14:35:00|21.24|21.16|21.19|21.11|21.25|21.17|21.18|21.1|180
1628088000000|2021-08-04 14:40:00|21.2|21.12|21.13|21.05|21.2|21.12|21.13|21.05|286
1628088300000|2021-08-04 14:45:00|21.14|21.06|21.08|21|21.14|21.06|20.98|20.9|622
1628088600000|2021-08-04 14:50:00|21.04|20.96|21.14|21.06|21.15|21.07|21.04|20.96|44
1628088900000|2021-08-04 14:55:00|21.13|21.05|21.09|21.01|21.15|21.07|21.08|21|53
1628089200000|2021-08-04 15:00:00|21.08|21|21.13|21.05|21.15|21.07|21.07|20.99|767
1628089500000|2021-08-04 15:05:00|21.1|21.02|21.03|20.95|21.13|21.05|21.03|20.95|195
1628089800000|2021-08-04 15:10:00|21.04|20.96|21.08|21|21.08|21|21.04|20.96|130
1628090100000|2021-08-04 15:15:00|21.07|20.99|21.07|20.99|21.08|21|21.06|20.98|380
1628090400000|2021-08-04 15:20:00|21.06|20.98|21.23|21.15|21.23|21.15|21.06|20.98|1184
1628090700000|2021-08-04 15:25:00|21.28|21.2|21.38|21.3|21.38|21.3|21.26|21.18|1945
1628091000000|2021-08-04 15:30:00|21.37|21.29|21.26|21.18|21.37|21.29|21.26|21.18|359
1628091300000|2021-08-04 15:35:00|21.29|21.21|21.37|21.29|21.44|21.36|21.26|21.18|90
1628091600000|2021-08-04 15:40:00|21.36|21.28|21.41|21.33|21.49|21.41|21.33|21.25|77
1628091900000|2021-08-04 15:45:00|21.36|21.28|21.33|21.25|21.37|21.29|21.31|21.23|86
1628092200000|2021-08-04 15:50:00|21.36|21.28|21.41|21.33|21.41|21.33|21.31|21.23|6
1628092500000|2021-08-04 15:55:00|21.36|21.28|21.36|21.28|21.41|21.33|21.29|21.21|100
1628092800000|2021-08-04 16:00:00|21.37|21.29|21.32|21.24|21.41|21.33|21.3|21.22|31
1628093100000|2021-08-04 16:05:00|21.3|21.22|21.25|21.17|21.31|21.23|21.25|21.17|0
1628093400000|2021-08-04 16:10:00|21.26|21.18|21.26|21.18|21.3|21.22|21.25|21.17|0
1628093700000|2021-08-04 16:15:00|21.25|21.17|21.25|21.17|21.26|21.18|21.24|21.16|0
1628094000000|2021-08-04 16:20:00|21.26|21.18|21.32|21.24|21.33|21.25|21.25|21.17|0
1628094300000|2021-08-04 16:25:00|21.31|21.23|21.32|21.24|21.38|21.3|21.29|21.21|149
1628094600000|2021-08-04 16:30:00|21.31|21.23|21.28|21.2|21.32|21.24|21.26|21.18|4
1628094900000|2021-08-04 16:35:00|21.27|21.19|21.21|21.13|21.27|21.19|21.21|21.13|0
1628095200000|2021-08-04 16:40:00|21.23|21.15|21.24|21.16|21.29|21.21|21.22|21.14|0
1628095500000|2021-08-04 16:45:00|21.21|21.13|21.2|21.12|21.24|21.16|21.19|21.11|25
1628095800000|2021-08-04 16:50:00|21.21|21.13|21.21|21.13|21.22|21.14|21.2|21.12|0
1628096100000|2021-08-04 16:55:00|21.22|21.14|21.21|21.13|21.22|21.14|21.2|21.12|0
1628096400000|2021-08-04 17:00:00|21.2|21.12|21.1|21.02|21.2|21.12|21.1|21.02|31
1628096700000|2021-08-04 17:05:00|21.11|21.03|21.08|21|21.11|21.03|21.06|20.98|6
1628097000000|2021-08-04 17:10:00|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|0
1628097300000|2021-08-04 17:15:00|21.15|21.07|21.13|21.05|21.17|21.09|21.12|21.04|1
1628097600000|2021-08-04 17:20:00|21.12|21.04|21.11|21.03|21.15|21.07|21.11|21.03|1
1628097900000|2021-08-04 17:25:00|21.13|21.05|21.1|21.02|21.13|21.05|21.09|21.01|3
1628098200000|2021-08-04 17:30:00|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|0
1628098500000|2021-08-04 17:35:00|21.07|20.99|21.11|21.03|21.12|21.04|21.06|20.98|1
1628098800000|2021-08-04 17:40:00|21.12|21.04|21.12|21.04|21.12|21.04|21.11|21.03|0
1628099100000|2021-08-04 17:45:00|21.14|21.06|21.17|21.09|21.17|21.09|21.14|21.06|0
1628099400000|2021-08-04 17:50:00|21.16|21.08|21.14|21.06|21.17|21.09|21.14|21.06|1
1628099700000|2021-08-04 17:55:00|21.15|21.07|21.14|21.06|21.16|21.08|21.14|21.06|12
1628100000000|2021-08-04 18:00:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1628100300000|2021-08-04 18:05:00|21.14|21.06|21.1|21.02|21.14|21.06|21.1|21.02|1
1628100600000|2021-08-04 18:10:00|21.05|20.97|21.06|20.98|21.09|21.01|21.05|20.97|16
1628100900000|2021-08-04 18:15:00|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1628101500000|2021-08-04 18:25:00|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|34
1628101800000|2021-08-04 18:30:00|21.08|21|21.04|20.96|21.09|21.01|21.04|20.96|1
1628102100000|2021-08-04 18:35:00|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1628102400000|2021-08-04 18:40:00|21.03|20.95|21.04|20.96|21.05|20.97|21.03|20.95|0
1628102700000|2021-08-04 18:45:00|21.06|20.98|21.11|21.03|21.15|21.07|21.06|20.98|6
1628103000000|2021-08-04 18:50:00|21.13|21.05|21.15|21.07|21.18|21.1|21.13|21.05|2
1628103300000|2021-08-04 18:55:00|21.16|21.08|21.18|21.1|21.18|21.1|21.15|21.07|0
1628103600000|2021-08-04 19:00:00|21.16|21.08|21.16|21.08|21.18|21.1|21.16|21.08|0
1628103900000|2021-08-04 19:05:00|21.18|21.1|21.18|21.1|21.18|21.1|21.14|21.06|0
1628104200000|2021-08-04 19:10:00|21.16|21.08|21.2|21.12|21.21|21.13|21.16|21.08|10
1628104500000|2021-08-04 19:15:00|21.21|21.13|21.2|21.12|21.21|21.13|21.19|21.11|0
1628104800000|2021-08-04 19:20:00|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|15
1628105100000|2021-08-04 19:25:00|21.18|21.1|21.17|21.09|21.18|21.1|21.15|21.07|20
1628105400000|2021-08-04 19:30:00|21.15|21.07|21.17|21.09|21.2|21.12|21.15|21.07|9
1628105700000|2021-08-04 19:35:00|21.15|21.07|21.19|21.11|21.22|21.14|21.15|21.07|58
1628106000000|2021-08-04 19:40:00|21.2|21.12|21.17|21.09|21.22|21.14|21.17|21.09|1
1628106300000|2021-08-04 19:45:00|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|15
1628106600000|2021-08-04 19:50:00|21.15|21.07|21.17|21.09|21.26|21.1|21.15|21.01|69
1628106900000|2021-08-04 19:55:00|21.18|21.1|21.14|21.06|21.3|21.2|21.14|21|125
1628122500000|2021-08-05 00:15:00|21.17|20.87|21.12|20.82|21.17|20.87|21.11|20.81|0
1628122800000|2021-08-05 00:20:00|21.13|20.83|21.13|20.83|21.16|20.89|21.13|20.83|0
1628123100000|2021-08-05 00:25:00|21.12|20.82|21.12|20.82|21.13|20.83|21.12|20.82|0
1628123400000|2021-08-05 00:30:00|21.13|20.83|21.12|20.82|21.13|20.83|21.12|20.82|0
1628123700000|2021-08-05 00:35:00|21.13|20.83|21.13|20.83|21.16|20.86|21.13|20.83|0
1628124000000|2021-08-05 00:40:00|21.15|20.85|21.15|20.85|21.15|20.85|21.13|20.83|0
1628124300000|2021-08-05 00:45:00|21.13|20.83|21.13|20.83|21.15|20.85|21.13|20.83|0
1628124600000|2021-08-05 00:50:00|21.15|20.85|21.14|20.84|21.16|20.86|21.14|20.84|0
1628124900000|2021-08-05 00:55:00|21.13|20.83|21.12|20.82|21.14|20.84|21.12|20.82|0
1628125200000|2021-08-05 01:00:00|21.14|20.84|21.14|20.84|21.14|20.84|21.12|20.82|0
1628125800000|2021-08-05 01:10:00|21.17|20.87|21.18|20.88|21.18|20.88|21.14|20.84|0
1628126100000|2021-08-05 01:15:00|21.17|20.87|21.17|20.87|21.19|20.89|21.17|20.87|0
1628126400000|2021-08-05 01:20:00|21.18|20.88|21.11|20.81|21.19|20.89|21.11|20.81|0
1628127000000|2021-08-05 01:30:00|21.12|20.82|21.11|20.81|21.12|20.82|21.11|20.81|0
1628127300000|2021-08-05 01:35:00|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1628127600000|2021-08-05 01:40:00|21.11|20.81|21.11|20.81|21.12|20.82|21.1|20.8|0
1628127900000|2021-08-05 01:45:00|21.12|20.82|21.11|20.81|21.12|20.82|21.11|20.81|0
1628128200000|2021-08-05 01:50:00|21.12|20.82|21.11|20.81|21.12|20.82|21.11|20.81|0
1628129100000|2021-08-05 02:05:00|21.12|20.82|21.11|20.81|21.12|20.82|21.11|20.81|0
1628129400000|2021-08-05 02:10:00|21.12|20.82|21.12|20.82|21.12|20.82|21.11|20.81|0
1628129700000|2021-08-05 02:15:00|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1628130000000|2021-08-05 02:20:00|21.1|20.8|21.1|20.8|21.11|20.81|21.1|20.8|0
1628130300000|2021-08-05 02:25:00|21.11|20.81|21.12|20.82|21.12|20.82|21.11|20.81|0
1628130600000|2021-08-05 02:30:00|21.11|20.81|21.11|20.81|21.12|20.82|21.1|20.8|0
1628130900000|2021-08-05 02:35:00|21.12|20.82|21.12|20.82|21.12|20.82|21.11|20.81|0
1628131500000|2021-08-05 02:45:00|21.11|20.81|21.16|20.86|21.16|20.86|21.11|20.81|0
1628132100000|2021-08-05 02:55:00|21.14|20.84|21.14|20.84|21.14|20.84|21.12|20.82|0
1628132400000|2021-08-05 03:00:00|21.13|20.83|21.14|20.84|21.14|20.84|21.11|20.81|0
1628132700000|2021-08-05 03:05:00|21.12|20.82|21.12|20.82|21.14|20.84|21.11|20.81|0
1628133000000|2021-08-05 03:10:00|21.13|20.83|21.14|20.84|21.16|20.86|21.12|20.82|0
1628133600000|2021-08-05 03:20:00|21.12|20.82|21.14|20.84|21.14|20.84|21.11|20.81|0
1628133900000|2021-08-05 03:25:00|21.13|20.83|21.14|20.84|21.14|20.84|21.11|20.81|0
1628134200000|2021-08-05 03:30:00|21.13|20.83|21.14|20.84|21.14|20.84|21.11|20.81|0
1628134500000|2021-08-05 03:35:00|21.13|20.83|21.11|20.81|21.13|20.83|21.11|20.81|0
1628134800000|2021-08-05 03:40:00|21.13|20.83|21.14|20.84|21.16|20.86|21.11|20.81|0
1628135100000|2021-08-05 03:45:00|21.16|20.86|21.13|20.83|21.16|20.86|21.11|20.81|0
1628135400000|2021-08-05 03:50:00|21.12|20.82|21.16|20.86|21.16|20.86|21.11|20.81|0
1628135700000|2021-08-05 03:55:00|21.15|20.85|21.15|20.85|21.16|20.86|21.15|20.85|0
1628136600000|2021-08-05 04:10:00|21.16|20.86|21.16|20.86|21.16|20.86|21.16|20.86|0
1628136900000|2021-08-05 04:15:00|21.15|20.85|21.15|20.85|21.15|20.85|21.15|20.85|0
1628137500000|2021-08-05 04:25:00|21.14|20.84|21.14|20.84|21.14|20.84|21.14|20.84|0
1628138400000|2021-08-05 04:40:00|21.15|20.85|21.15|20.85|21.15|20.85|21.15|20.85|0
1628139600000|2021-08-05 05:00:00|21.14|20.84|21.11|20.81|21.14|20.84|21.11|20.81|0
1628140200000|2021-08-05 05:10:00|21.12|20.82|21.13|20.83|21.14|20.84|21.12|20.82|0
1628140500000|2021-08-05 05:15:00|21.14|20.84|21.13|20.83|21.14|20.84|21.13|20.83|0
1628140800000|2021-08-05 05:20:00|21.11|20.86|21.14|20.89|21.14|20.89|21.11|20.86|0
1628141100000|2021-08-05 05:25:00|21.13|20.88|21.16|20.86|21.18|20.91|21.13|20.84|0
1628141400000|2021-08-05 05:30:00|21.18|20.88|21.18|20.88|21.18|20.88|21.15|20.85|0
1628141700000|2021-08-05 05:35:00|21.16|20.86|21.18|20.88|21.18|20.88|21.16|20.86|0
1628142000000|2021-08-05 05:40:00|21.16|20.86|21.18|20.88|21.18|20.88|21.16|20.86|0
1628142300000|2021-08-05 05:45:00|21.16|20.86|21.18|20.88|21.18|20.88|21.16|20.86|0
1628142600000|2021-08-05 05:50:00|21.16|20.91|21.18|20.88|21.18|20.91|21.16|20.88|0
1628142900000|2021-08-05 05:55:00|21.16|20.91|21.15|20.9|21.2|20.91|21.15|20.86|0
1628143200000|2021-08-05 06:00:00|21.16|20.91|21.16|20.91|21.19|20.94|21.14|20.89|0
1628143500000|2021-08-05 06:05:00|21.17|20.92|21.19|20.94|21.19|20.94|21.17|20.92|0
1628143800000|2021-08-05 06:10:00|21.12|21.04|21.13|21.05|21.15|21.07|21.12|21.04|1
1628144100000|2021-08-05 06:15:00|21.12|21.04|21.13|21.05|21.14|21.06|21.12|21.04|3
1628144400000|2021-08-05 06:20:00|21.14|21.06|21.16|21.08|21.19|21.11|21.13|21.05|30
1628144700000|2021-08-05 06:25:00|21.13|21.05|21.14|21.06|21.18|21.1|21.13|21.05|27
1628145000000|2021-08-05 06:30:00|21.16|21.08|21.24|21.16|21.24|21.16|21.16|21.08|13
1628145900000|2021-08-05 06:45:00|21.25|21.17|21.26|21.18|21.31|21.23|21.24|21.16|11
1628146200000|2021-08-05 06:50:00|21.25|21.17|21.3|21.22|21.3|21.22|21.25|21.17|3
1628146500000|2021-08-05 06:55:00|21.29|21.21|21.29|21.21|21.3|21.22|21.26|21.18|9
1628146800000|2021-08-05 07:00:00|21.28|21.2|21.08|21|21.28|21.2|21.08|21|172
1628147100000|2021-08-05 07:05:00|21.07|20.99|21.01|20.93|21.08|21|20.93|20.85|113
1628147400000|2021-08-05 07:10:00|21.02|20.94|21.01|20.93|21.08|21|21.01|20.93|84
1628147700000|2021-08-05 07:15:00|21.04|20.96|21.03|20.95|21.04|20.96|20.94|20.86|382
1628148000000|2021-08-05 07:20:00|21.02|20.94|21.03|20.95|21.08|21|20.96|20.88|311
1628148300000|2021-08-05 07:25:00|21.04|20.96|21.03|20.95|21.07|20.99|21.03|20.95|11
1628148600000|2021-08-05 07:30:00|21.05|20.97|21.04|20.96|21.06|20.98|21.04|20.96|221
1628148900000|2021-08-05 07:35:00|21.03|20.95|20.99|20.91|21.04|20.96|20.99|20.91|10
1628149200000|2021-08-05 07:40:00|21.01|20.93|20.99|20.91|21.03|20.95|20.99|20.91|52
1628149500000|2021-08-05 07:45:00|21.03|20.95|21.05|20.97|21.09|21.01|20.99|20.91|66
1628149800000|2021-08-05 07:50:00|21.06|20.98|21.04|20.96|21.1|21.02|21.04|20.96|13
1628150100000|2021-08-05 07:55:00|21.03|20.95|20.97|20.89|21.04|20.96|20.94|20.86|133
1628150400000|2021-08-05 08:00:00|20.99|20.91|20.99|20.91|21.04|20.96|20.97|20.89|93
1628150700000|2021-08-05 08:05:00|21.01|20.93|20.98|20.9|21.02|20.94|20.97|20.89|30
1628151000000|2021-08-05 08:10:00|20.99|20.91|20.99|20.91|20.99|20.91|20.97|20.89|14
1628151300000|2021-08-05 08:15:00|21.04|20.96|20.99|20.91|21.04|20.96|20.98|20.9|27
1628151600000|2021-08-05 08:20:00|20.98|20.9|20.96|20.88|20.99|20.91|20.92|20.84|55
1628151900000|2021-08-05 08:25:00|20.94|20.86|20.94|20.86|20.96|20.88|20.94|20.86|98
1628152200000|2021-08-05 08:30:00|20.96|20.88|20.93|20.85|20.99|20.91|20.92|20.84|90
1628152500000|2021-08-05 08:35:00|20.92|20.84|20.92|20.84|20.94|20.86|20.92|20.84|78
1628152800000|2021-08-05 08:40:00|20.93|20.85|20.92|20.84|20.94|20.86|20.92|20.84|10
1628153100000|2021-08-05 08:45:00|20.93|20.85|20.92|20.84|20.96|20.88|20.92|20.84|9
1628153400000|2021-08-05 08:50:00|20.94|20.86|20.96|20.88|21.01|20.93|20.92|20.84|372
1628153700000|2021-08-05 08:55:00|20.97|20.89|20.99|20.91|20.99|20.91|20.96|20.88|10
1628154000000|2021-08-05 09:00:00|20.98|20.9|20.99|20.91|20.99|20.91|20.94|20.86|4
1628154300000|2021-08-05 09:05:00|20.98|20.9|20.94|20.86|20.99|20.91|20.94|20.86|2
1628154600000|2021-08-05 09:10:00|20.95|20.87|20.96|20.88|20.96|20.88|20.94|20.86|144
1628154900000|2021-08-05 09:15:00|20.98|20.9|20.91|20.83|20.98|20.9|20.91|20.83|160
1628155200000|2021-08-05 09:20:00|20.92|20.84|20.95|20.87|20.96|20.88|20.91|20.83|31
1628155500000|2021-08-05 09:25:00|20.94|20.86|20.99|20.91|20.99|20.91|20.92|20.84|36
1628155800000|2021-08-05 09:30:00|20.97|20.89|20.91|20.83|20.99|20.91|20.91|20.83|2
1628156100000|2021-08-05 09:35:00|20.92|20.84|20.94|20.86|20.94|20.86|20.91|20.83|15
1628156400000|2021-08-05 09:40:00|20.95|20.87|20.94|20.86|20.99|20.91|20.94|20.86|33
1628156700000|2021-08-05 09:45:00|20.95|20.87|20.91|20.83|20.99|20.91|20.91|20.83|106
1628157000000|2021-08-05 09:50:00|20.9|20.82|20.9|20.82|20.92|20.84|20.86|20.78|144
1628157300000|2021-08-05 09:55:00|20.92|20.84|20.92|20.84|20.92|20.84|20.87|20.79|5
1628157600000|2021-08-05 10:00:00|20.94|20.86|20.94|20.86|20.94|20.86|20.92|20.84|70
1628157900000|2021-08-05 10:05:00|20.93|20.85|20.92|20.84|20.93|20.85|20.91|20.83|20
1628158200000|2021-08-05 10:10:00|20.94|20.86|20.94|20.86|20.94|20.86|20.93|20.85|19
1628158500000|2021-08-05 10:15:00|20.93|20.85|21.04|20.96|21.04|20.96|20.92|20.84|113
1628158800000|2021-08-05 10:20:00|21.02|20.94|21.02|20.94|21.06|20.98|20.99|20.91|54
1628159100000|2021-08-05 10:25:00|21.01|20.93|21.02|20.94|21.04|20.96|21.01|20.93|3
1628159400000|2021-08-05 10:30:00|21.04|20.96|21.04|20.96|21.04|20.96|21.02|20.94|1
1628159700000|2021-08-05 10:35:00|21|20.92|21.04|20.96|21.04|20.96|21|20.92|55
1628160000000|2021-08-05 10:40:00|21.03|20.95|21.02|20.94|21.03|20.95|21|20.92|7
1628160300000|2021-08-05 10:45:00|21|20.92|20.95|20.87|21.02|20.94|20.95|20.87|196
1628160600000|2021-08-05 10:50:00|20.97|20.89|20.97|20.89|21.02|20.94|20.97|20.89|53
1628160900000|2021-08-05 10:55:00|20.98|20.9|21.02|20.94|21.02|20.94|20.98|20.9|8
1628161200000|2021-08-05 11:00:00|20.99|20.91|21.03|20.95|21.04|20.96|20.98|20.9|62
1628161500000|2021-08-05 11:05:00|21.02|20.94|21.04|20.96|21.04|20.96|20.98|20.9|9
1628161800000|2021-08-05 11:10:00|21.09|21.01|21.08|21|21.09|21.01|21.05|20.97|15
1628162100000|2021-08-05 11:15:00|21.07|20.99|21.02|20.94|21.09|21.01|21.02|20.94|12
1628162400000|2021-08-05 11:20:00|21.03|20.95|21.07|20.99|21.09|21.01|21.02|20.94|14
1628162700000|2021-08-05 11:25:00|21.08|21|21.05|20.97|21.08|21|21.04|20.96|0
1628163000000|2021-08-05 11:30:00|21.04|20.96|21.02|20.94|21.05|20.97|21.02|20.94|1
1628163300000|2021-08-05 11:35:00|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|1
1628163600000|2021-08-05 11:40:00|||||||||13
1628163900000|2021-08-05 11:45:00|21.03|20.95|21.04|20.96|21.05|20.97|21.03|20.95|14
1628164200000|2021-08-05 11:50:00|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1628164500000|2021-08-05 11:55:00|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|16
1628164800000|2021-08-05 12:00:00|||||||||7
1628165100000|2021-08-05 12:05:00|21|20.92|20.95|20.87|21|20.92|20.95|20.87|59
1628165400000|2021-08-05 12:10:00|20.94|20.86|20.94|20.86|20.95|20.87|20.93|20.85|122
1628165700000|2021-08-05 12:15:00|20.95|20.87|20.95|20.87|20.95|20.87|20.93|20.85|118
1628166000000|2021-08-05 12:20:00|||||||||11
1628166300000|2021-08-05 12:25:00|20.96|20.88|20.96|20.88|20.96|20.88|20.95|20.87|63
1628166600000|2021-08-05 12:30:00|20.97|20.89|21.02|20.94|21.03|20.95|20.96|20.88|55
1628166900000|2021-08-05 12:35:00|21.01|20.93|20.97|20.89|21.02|20.94|20.97|20.89|6
1628167200000|2021-08-05 12:40:00|21.02|20.94|20.98|20.9|21.02|20.94|20.98|20.9|119
1628167500000|2021-08-05 12:45:00|20.97|20.89|20.97|20.89|21.01|20.93|20.95|20.87|187
1628167800000|2021-08-05 12:50:00|20.98|20.9|21.02|20.94|21.02|20.94|20.97|20.89|10
1628168100000|2021-08-05 12:55:00|21.03|20.95|21.02|20.94|21.04|20.96|21.02|20.94|68
1628168400000|2021-08-05 13:00:00|21.04|20.96|20.97|20.89|21.04|20.96|20.97|20.89|97
1628168700000|2021-08-05 13:05:00|20.98|20.9|20.99|20.91|21|20.92|20.98|20.9|29
1628169000000|2021-08-05 13:10:00|21.02|20.94|20.97|20.89|21.02|20.94|20.97|20.89|16
1628169300000|2021-08-05 13:15:00|20.95|20.87|20.96|20.88|20.97|20.89|20.92|20.84|52
1628169600000|2021-08-05 13:20:00|20.95|20.87|20.97|20.89|21|20.92|20.95|20.87|83
1628169900000|2021-08-05 13:25:00|20.95|20.87|20.92|20.84|20.95|20.87|20.92|20.84|31
1628170200000|2021-08-05 13:30:00|20.94|20.86|20.9|20.82|20.99|20.91|20.85|20.77|144
1628170500000|2021-08-05 13:35:00|20.88|20.8|20.81|20.73|20.88|20.8|20.78|20.7|265
1628170800000|2021-08-05 13:40:00|20.8|20.72|20.85|20.77|20.85|20.77|20.8|20.72|36
1628171100000|2021-08-05 13:45:00|20.8|20.72|20.9|20.82|20.9|20.82|20.8|20.72|81
1628171400000|2021-08-05 13:50:00|20.86|20.78|20.82|20.74|20.87|20.79|20.8|20.72|148
1628171700000|2021-08-05 13:55:00|20.85|20.77|20.85|20.77|20.87|20.79|20.82|20.74|72
1628172000000|2021-08-05 14:00:00|20.84|20.76|20.82|20.74|20.87|20.79|20.82|20.74|38
1628172300000|2021-08-05 14:05:00|20.81|20.73|20.82|20.74|20.87|20.79|20.8|20.72|27
1628172600000|2021-08-05 14:10:00|20.81|20.73|20.8|20.72|20.86|20.78|20.79|20.71|116
1628172900000|2021-08-05 14:15:00|20.81|20.73|20.87|20.79|20.87|20.79|20.8|20.72|64
1628173200000|2021-08-05 14:20:00|20.91|20.83|20.89|20.81|20.91|20.83|20.87|20.79|5
1628173500000|2021-08-05 14:25:00|20.88|20.8|20.91|20.83|20.92|20.84|20.84|20.76|40
1628173800000|2021-08-05 14:30:00|20.89|20.81|20.87|20.79|20.89|20.81|20.86|20.78|45
1628174100000|2021-08-05 14:35:00|20.89|20.81|20.89|20.81|20.89|20.81|20.87|20.79|178
1628174400000|2021-08-05 14:40:00|20.87|20.79|20.85|20.77|20.89|20.81|20.8|20.72|246
1628174700000|2021-08-05 14:45:00|20.84|20.76|20.8|20.72|20.85|20.77|20.8|20.72|151
1628175000000|2021-08-05 14:50:00|20.81|20.73|20.75|20.67|20.82|20.74|20.75|20.67|59
1628175300000|2021-08-05 14:55:00|20.77|20.69|20.8|20.72|20.82|20.74|20.77|20.69|296
1628175600000|2021-08-05 15:00:00|20.77|20.69|20.73|20.65|20.77|20.69|20.73|20.65|87
1628175900000|2021-08-05 15:05:00|20.7|20.62|20.7|20.62|20.75|20.67|20.7|20.62|49
1628176200000|2021-08-05 15:10:00|20.71|20.63|20.7|20.62|20.72|20.64|20.7|20.62|118
1628176500000|2021-08-05 15:15:00|20.69|20.61|20.68|20.6|20.7|20.62|20.68|20.6|721
1628176800000|2021-08-05 15:20:00|20.65|20.57|20.68|20.6|20.69|20.61|20.65|20.57|251
1628177100000|2021-08-05 15:25:00|20.65|20.57|20.65|20.57|20.68|20.6|20.63|20.55|289
1628177400000|2021-08-05 15:30:00|20.64|20.56|20.64|20.56|20.65|20.57|20.63|20.55|225
1628177700000|2021-08-05 15:35:00|20.63|20.55|20.63|20.55|20.64|20.56|20.63|20.55|3
1628178000000|2021-08-05 15:40:00|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|19
1628178300000|2021-08-05 15:45:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|39
1628178900000|2021-08-05 15:55:00|20.64|20.56|20.63|20.55|20.65|20.57|20.63|20.55|40
1628179200000|2021-08-05 16:00:00|20.64|20.56|20.63|20.55|20.68|20.6|20.63|20.55|130
1628179500000|2021-08-05 16:05:00|||||||||1
1628179800000|2021-08-05 16:10:00|||||||||98
1628180100000|2021-08-05 16:15:00|20.64|20.56|20.64|20.56|20.67|20.59|20.64|20.56|11
1628180400000|2021-08-05 16:20:00|20.65|20.57|20.68|20.6|20.68|20.6|20.64|20.56|0
1628180700000|2021-08-05 16:25:00|20.7|20.62|20.75|20.67|20.75|20.67|20.7|20.62|6
1628182800000|2021-08-05 17:00:00|20.77|20.69|20.75|20.67|20.79|20.71|20.75|20.67|6
1628183700000|2021-08-05 17:15:00|||||||||10
1628184000000|2021-08-05 17:20:00|20.74|20.66|20.7|20.62|20.74|20.66|20.7|20.62|42
1628185200000|2021-08-05 17:40:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|58
1628185500000|2021-08-05 17:45:00|20.68|20.6|20.67|20.59|20.7|20.62|20.66|20.58|48
1628185800000|2021-08-05 17:50:00|20.68|20.6|20.71|20.63|20.71|20.63|20.67|20.59|10
1628186400000|2021-08-05 18:00:00|20.69|20.61|20.69|20.61|20.71|20.63|20.68|20.6|3
1628186700000|2021-08-05 18:05:00|20.71|20.63|20.71|20.63|20.72|20.64|20.69|20.61|0
1628187300000|2021-08-05 18:15:00|20.74|20.66|20.71|20.63|20.74|20.66|20.71|20.63|24
1628187600000|2021-08-05 18:20:00|20.74|20.66|20.71|20.63|20.74|20.66|20.71|20.63|5
1628187900000|2021-08-05 18:25:00|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|1
1628188200000|2021-08-05 18:30:00|20.72|20.64|20.73|20.65|20.74|20.66|20.71|20.63|3
1628188800000|2021-08-05 18:40:00|20.72|20.64|20.71|20.63|20.73|20.65|20.71|20.63|1
1628189100000|2021-08-05 18:45:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1628189400000|2021-08-05 18:50:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|2
1628190000000|2021-08-05 19:00:00|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1628190300000|2021-08-05 19:05:00|20.71|20.63|20.7|20.62|20.72|20.64|20.68|20.6|7
1628190600000|2021-08-05 19:10:00|20.69|20.61|20.71|20.63|20.71|20.63|20.68|20.6|0
1628190900000|2021-08-05 19:15:00|20.69|20.61|20.75|20.67|20.75|20.67|20.69|20.61|0
1628191200000|2021-08-05 19:20:00|20.73|20.65|20.75|20.67|20.76|20.68|20.73|20.65|0
1628191500000|2021-08-05 19:25:00|20.73|20.65|20.76|20.68|20.77|20.69|20.73|20.65|0
1628191800000|2021-08-05 19:30:00|20.72|20.64|20.72|20.64|20.72|20.64|20.7|20.62|29
1628192100000|2021-08-05 19:35:00|20.71|20.63|20.71|20.63|20.72|20.64|20.7|20.62|1
1628193000000|2021-08-05 19:50:00|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1628193300000|2021-08-05 19:55:00|20.7|20.62|20.78|20.53|20.78|20.63|20.68|20.53|37
1628208900000|2021-08-06 00:15:00|20.87|20.57|20.87|20.57|20.87|20.57|20.84|20.54|0
1628209200000|2021-08-06 00:20:00|20.88|20.58|20.87|20.57|20.88|20.58|20.87|20.57|0
1628210700000|2021-08-06 00:45:00|20.91|20.61|20.92|20.62|20.92|20.62|20.91|20.61|0
1628211600000|2021-08-06 01:00:00|20.93|20.63|20.92|20.62|20.93|20.63|20.92|20.62|0
1628212500000|2021-08-06 01:15:00|20.93|20.63|20.93|20.63|20.93|20.63|20.93|20.63|0
1628213400000|2021-08-06 01:30:00|20.94|20.64|20.93|20.63|20.94|20.64|20.93|20.63|0
1628214300000|2021-08-06 01:45:00|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1628214900000|2021-08-06 01:55:00|20.88|20.58|20.88|20.58|20.91|20.61|20.88|20.58|0
1628215200000|2021-08-06 02:00:00|20.91|20.61|20.89|20.64|20.91|20.64|20.89|20.61|0
1628215500000|2021-08-06 02:05:00|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1628216100000|2021-08-06 02:15:00|20.89|20.64|20.91|20.61|20.91|20.64|20.89|20.61|0
1628216400000|2021-08-06 02:20:00|20.89|20.64|20.89|20.64|20.91|20.64|20.89|20.61|0
1628216700000|2021-08-06 02:25:00|20.91|20.61|20.89|20.64|20.91|20.64|20.89|20.61|0
1628217000000|2021-08-06 02:30:00|20.91|20.61|20.91|20.61|20.91|20.64|20.89|20.61|0
1628217300000|2021-08-06 02:35:00|20.89|20.64|20.89|20.64|20.91|20.64|20.89|20.61|0
1628217600000|2021-08-06 02:40:00|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1628217900000|2021-08-06 02:45:00|20.89|20.64|20.91|20.61|20.91|20.64|20.89|20.61|0
1628219100000|2021-08-06 03:05:00|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1628219400000|2021-08-06 03:10:00|20.87|20.57|20.87|20.57|20.87|20.57|20.87|20.57|0
1628221200000|2021-08-06 03:40:00|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1628221500000|2021-08-06 03:45:00|20.87|20.57|20.88|20.58|20.88|20.58|20.87|20.57|0
1628221800000|2021-08-06 03:50:00|20.87|20.57|20.88|20.58|20.88|20.58|20.87|20.57|0
1628222100000|2021-08-06 03:55:00|20.87|20.57|20.87|20.57|20.87|20.57|20.87|20.57|0
1628223000000|2021-08-06 04:10:00|20.88|20.58|20.87|20.57|20.88|20.58|20.87|20.57|0
1628223300000|2021-08-06 04:15:00|20.88|20.58|20.89|20.59|20.89|20.59|20.88|20.58|0
1628223600000|2021-08-06 04:20:00|20.91|20.61|20.89|20.64|20.91|20.64|20.89|20.61|0
1628223900000|2021-08-06 04:25:00|20.91|20.61|20.91|20.61|20.91|20.61|20.88|20.58|0
1628224200000|2021-08-06 04:30:00|20.89|20.59|20.87|20.57|20.89|20.59|20.87|20.57|0
1628224800000|2021-08-06 04:40:00|20.88|20.58|20.91|20.61|20.91|20.61|20.87|20.57|0
1628225100000|2021-08-06 04:45:00|20.9|20.6|20.87|20.57|20.9|20.6|20.87|20.57|0
1628225400000|2021-08-06 04:50:00|20.88|20.58|20.88|20.58|20.88|20.58|20.87|20.57|0
1628225700000|2021-08-06 04:55:00|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1628226300000|2021-08-06 05:05:00|20.9|20.65|20.91|20.61|20.91|20.65|20.9|20.61|0
1628226900000|2021-08-06 05:15:00|20.9|20.6|20.91|20.61|20.91|20.61|20.9|20.6|0
1628227200000|2021-08-06 05:20:00|20.9|20.65|20.91|20.61|20.91|20.65|20.9|20.61|0
1628227800000|2021-08-06 05:30:00|20.84|20.59|20.78|20.53|20.84|20.59|20.78|20.53|0
1628228100000|2021-08-06 05:35:00|20.79|20.54|20.82|20.57|20.83|20.58|20.78|20.53|0
1628228700000|2021-08-06 05:45:00|20.81|20.56|20.82|20.57|20.82|20.57|20.81|20.56|0
1628229000000|2021-08-06 05:50:00|20.81|20.56|20.83|20.53|20.83|20.57|20.8|20.53|0
1628229300000|2021-08-06 05:55:00|20.78|20.48|20.8|20.55|20.83|20.55|20.78|20.48|0
1628229600000|2021-08-06 06:00:00|20.82|20.57|20.82|20.57|20.83|20.58|20.82|20.57|0
1628229900000|2021-08-06 06:05:00|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1628230500000|2021-08-06 06:15:00|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|0
1628230800000|2021-08-06 06:20:00|20.73|20.65|20.73|20.65|20.73|20.65|20.71|20.63|0
1628231100000|2021-08-06 06:25:00|20.71|20.63|20.71|20.63|20.73|20.65|20.71|20.63|0
1628231400000|2021-08-06 06:30:00|20.73|20.65|20.73|20.65|20.73|20.65|20.71|20.63|0
1628231700000|2021-08-06 06:35:00|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1628232000000|2021-08-06 06:40:00|20.71|20.63|20.7|20.62|20.73|20.65|20.7|20.62|0
1628232300000|2021-08-06 06:45:00|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1628233200000|2021-08-06 07:00:00|20.71|20.63|20.7|20.62|20.72|20.64|20.6|20.52|177
1628233500000|2021-08-06 07:05:00|20.71|20.63|20.84|20.76|20.84|20.76|20.71|20.63|245
1628233800000|2021-08-06 07:10:00|20.8|20.72|20.84|20.76|20.84|20.76|20.79|20.71|51
1628234100000|2021-08-06 07:15:00|20.86|20.78|20.79|20.71|20.86|20.78|20.79|20.71|245
1628234400000|2021-08-06 07:20:00|20.76|20.68|20.78|20.7|20.79|20.71|20.76|20.68|28
1628234700000|2021-08-06 07:25:00|20.79|20.71|20.79|20.71|20.82|20.74|20.76|20.68|6
1628235000000|2021-08-06 07:30:00|20.78|20.7|20.79|20.71|20.79|20.71|20.77|20.69|1
1628235600000|2021-08-06 07:40:00|20.83|20.75|20.79|20.71|20.83|20.75|20.79|20.71|18
1628236200000|2021-08-06 07:50:00|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|48
1628236500000|2021-08-06 07:55:00|20.77|20.69|20.77|20.69|20.79|20.71|20.77|20.69|12
1628236800000|2021-08-06 08:00:00|||||||||38
1628237100000|2021-08-06 08:05:00|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|440
1628237400000|2021-08-06 08:10:00|20.79|20.71|20.84|20.76|20.84|20.76|20.79|20.71|142
1628237700000|2021-08-06 08:15:00|20.82|20.74|20.79|20.71|20.84|20.76|20.79|20.71|0
1628238000000|2021-08-06 08:20:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|317
1628238300000|2021-08-06 08:25:00|20.76|20.68|20.72|20.64|20.76|20.68|20.72|20.64|36
1628238600000|2021-08-06 08:30:00|20.71|20.63|20.67|20.59|20.72|20.64|20.67|20.59|37
1628239500000|2021-08-06 08:45:00|20.68|20.6|20.63|20.55|20.68|20.6|20.63|20.55|38
1628239800000|2021-08-06 08:50:00|||||||||1
1628240100000|2021-08-06 08:55:00|20.59|20.51|20.58|20.5|20.61|20.53|20.53|20.45|326
1628240400000|2021-08-06 09:00:00|20.61|20.53|20.56|20.48|20.63|20.55|20.56|20.48|32
1628240700000|2021-08-06 09:05:00|20.58|20.5|20.58|20.5|20.61|20.53|20.56|20.48|35
1628241000000|2021-08-06 09:10:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|63
1628241300000|2021-08-06 09:15:00|20.57|20.49|20.54|20.46|20.58|20.5|20.53|20.45|16
1628241600000|2021-08-06 09:20:00|20.56|20.48|20.54|20.46|20.56|20.48|20.51|20.43|65
1628241900000|2021-08-06 09:25:00|20.56|20.48|20.54|20.46|20.56|20.48|20.53|20.45|1
1628242200000|2021-08-06 09:30:00|20.56|20.48|20.53|20.45|20.56|20.48|20.53|20.45|1
1628242500000|2021-08-06 09:35:00|20.56|20.48|20.58|20.5|20.58|20.5|20.55|20.47|220
1628242800000|2021-08-06 09:40:00|||||||||3
1628243100000|2021-08-06 09:45:00|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|61
1628243400000|2021-08-06 09:50:00|20.52|20.44|20.51|20.43|20.53|20.45|20.47|20.39|189
1628243700000|2021-08-06 09:55:00|20.49|20.41|20.51|20.43|20.53|20.45|20.46|20.38|89
1628244000000|2021-08-06 10:00:00|20.52|20.44|20.51|20.43|20.53|20.45|20.51|20.43|62
1628244300000|2021-08-06 10:05:00|20.54|20.46|20.56|20.48|20.56|20.48|20.51|20.43|78
1628244600000|2021-08-06 10:10:00|20.54|20.46|20.47|20.39|20.56|20.48|20.46|20.38|4
1628244900000|2021-08-06 10:15:00|20.46|20.38|20.46|20.38|20.47|20.39|20.46|20.38|5
1628245200000|2021-08-06 10:20:00|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|27
1628245500000|2021-08-06 10:25:00|20.5|20.42|20.51|20.43|20.51|20.43|20.46|20.38|32
1628245800000|2021-08-06 10:30:00|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|16
1628246100000|2021-08-06 10:35:00|20.51|20.43|20.51|20.43|20.53|20.45|20.49|20.41|18
1628246400000|2021-08-06 10:40:00|20.49|20.41|20.51|20.43|20.51|20.43|20.47|20.39|2
1628246700000|2021-08-06 10:45:00|20.53|20.45|20.53|20.45|20.56|20.48|20.51|20.43|31
1628247000000|2021-08-06 10:50:00|20.52|20.44|20.51|20.43|20.53|20.45|20.51|20.43|0
1628247300000|2021-08-06 10:55:00|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|52
1628247900000|2021-08-06 11:05:00|20.48|20.4|20.46|20.38|20.51|20.43|20.46|20.38|453
1628248200000|2021-08-06 11:10:00|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|2
1628248500000|2021-08-06 11:15:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|63
1628248800000|2021-08-06 11:20:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|114
1628249100000|2021-08-06 11:25:00|20.44|20.36|20.46|20.38|20.47|20.39|20.42|20.34|207
1628249400000|2021-08-06 11:30:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1628250000000|2021-08-06 11:40:00|||||||||16
1628250300000|2021-08-06 11:45:00|20.42|20.34|20.42|20.34|20.43|20.35|20.42|20.34|70
1628250600000|2021-08-06 11:50:00|20.43|20.35|20.52|20.44|20.54|20.46|20.43|20.35|358
1628250900000|2021-08-06 11:55:00|20.54|20.46|20.57|20.49|20.59|20.51|20.54|20.46|233
1628251200000|2021-08-06 12:00:00|20.58|20.5|20.62|20.54|20.62|20.54|20.57|20.49|384
1628251500000|2021-08-06 12:05:00|20.59|20.51|20.6|20.52|20.62|20.54|20.59|20.51|494
1628251800000|2021-08-06 12:10:00|20.59|20.51|20.56|20.48|20.59|20.51|20.55|20.47|27
1628252100000|2021-08-06 12:15:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|13
1628252400000|2021-08-06 12:20:00|20.59|20.51|20.59|20.51|20.62|20.54|20.59|20.51|44
1628252700000|2021-08-06 12:25:00|20.62|20.54|20.7|20.45|20.7|20.56|20.57|20.42|150
1628253000000|2021-08-06 12:30:00|20.68|20.43|20.51|20.43|20.7|20.52|20.42|20.34|587
1628253300000|2021-08-06 12:35:00|20.49|20.41|20.49|20.41|20.52|20.44|20.46|20.38|181
1628253600000|2021-08-06 12:40:00|20.51|20.43|20.47|20.39|20.52|20.44|20.46|20.38|53
1628253900000|2021-08-06 12:45:00|20.49|20.41|20.47|20.39|20.51|20.43|20.47|20.39|97
1628254200000|2021-08-06 12:50:00|20.52|20.44|20.47|20.39|20.54|20.46|20.47|20.39|247
1628254500000|2021-08-06 12:55:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|102
1628254800000|2021-08-06 13:00:00|20.44|20.36|20.38|20.3|20.44|20.36|20.37|20.29|102
1628255100000|2021-08-06 13:05:00|20.36|20.28|20.36|20.28|20.36|20.28|20.33|20.25|122
1628255400000|2021-08-06 13:10:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|176
1628256000000|2021-08-06 13:20:00|20.33|20.25|20.33|20.25|20.34|20.26|20.33|20.25|126
1628256300000|2021-08-06 13:25:00|20.34|20.26|20.36|20.28|20.38|20.3|20.33|20.25|458
1628256600000|2021-08-06 13:30:00|20.38|20.3|20.31|20.23|20.39|20.31|20.24|20.16|786
1628256900000|2021-08-06 13:35:00|20.34|20.26|20.31|20.23|20.36|20.28|20.31|20.23|28
1628257200000|2021-08-06 13:40:00|20.3|20.22|20.29|20.21|20.31|20.23|20.27|20.19|391
1628257500000|2021-08-06 13:45:00|20.3|20.22|20.34|20.26|20.36|20.28|20.29|20.21|125
1628257800000|2021-08-06 13:50:00|20.36|20.28|20.44|20.36|20.53|20.45|20.36|20.28|145
1628258100000|2021-08-06 13:55:00|20.47|20.39|20.49|20.41|20.53|20.45|20.46|20.38|108
1628258400000|2021-08-06 14:00:00|20.53|20.45|20.43|20.35|20.55|20.47|20.43|20.35|198
1628258700000|2021-08-06 14:05:00|20.47|20.39|20.49|20.41|20.51|20.43|20.43|20.35|75
1628259000000|2021-08-06 14:10:00|20.48|20.4|20.48|20.4|20.53|20.45|20.48|20.4|24
1628259300000|2021-08-06 14:15:00|20.46|20.38|20.46|20.38|20.48|20.4|20.41|20.33|341
1628259600000|2021-08-06 14:20:00|20.43|20.35|20.42|20.34|20.46|20.38|20.41|20.33|12
1628259900000|2021-08-06 14:25:00|20.41|20.33|20.42|20.34|20.43|20.35|20.41|20.33|29
1628260200000|2021-08-06 14:30:00|20.43|20.35|20.38|20.3|20.43|20.35|20.38|20.3|81
1628260500000|2021-08-06 14:35:00|20.4|20.32|20.46|20.38|20.48|20.4|20.4|20.32|277
1628260800000|2021-08-06 14:40:00|20.43|20.35|20.4|20.32|20.45|20.37|20.38|20.3|149
1628261100000|2021-08-06 14:45:00|20.39|20.31|20.4|20.32|20.4|20.32|20.35|20.27|237
1628261400000|2021-08-06 14:50:00|20.41|20.33|20.4|20.32|20.45|20.37|20.4|20.32|220
1628261700000|2021-08-06 14:55:00|20.45|20.37|20.4|20.32|20.45|20.37|20.4|20.32|271
1628262000000|2021-08-06 15:00:00|20.35|20.27|20.35|20.27|20.35|20.27|20.33|20.25|443
1628262300000|2021-08-06 15:05:00|20.38|20.3|20.33|20.25|20.38|20.3|20.33|20.25|288
1628262600000|2021-08-06 15:10:00|20.35|20.27|20.35|20.27|20.35|20.27|20.28|20.2|411
1628262900000|2021-08-06 15:15:00|20.36|20.28|20.35|20.27|20.42|20.34|20.35|20.27|839
1628263200000|2021-08-06 15:20:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|234
1628263500000|2021-08-06 15:25:00|20.35|20.27|20.38|20.3|20.42|20.34|20.33|20.25|590
1628263800000|2021-08-06 15:30:00|20.37|20.29|20.45|20.37|20.45|20.37|20.37|20.29|504
1628264100000|2021-08-06 15:35:00|20.44|20.36|20.42|20.34|20.45|20.37|20.38|20.3|213
1628264400000|2021-08-06 15:40:00|20.43|20.35|20.42|20.34|20.44|20.36|20.4|20.32|67
1628264700000|2021-08-06 15:45:00|20.4|20.32|20.45|20.37|20.5|20.42|20.4|20.32|43
1628265000000|2021-08-06 15:50:00|20.42|20.34|20.4|20.32|20.45|20.37|20.4|20.32|110
1628265300000|2021-08-06 15:55:00|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|335
1628265600000|2021-08-06 16:00:00|20.3|20.22|20.28|20.2|20.33|20.25|20.28|20.2|175
1628265900000|2021-08-06 16:05:00|20.3|20.22|20.3|20.22|20.3|20.22|20.29|20.21|0
1628266800000|2021-08-06 16:20:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|25
1628267100000|2021-08-06 16:25:00|20.24|20.16|20.15|20.07|20.24|20.16|20.15|20.07|110
1628267400000|2021-08-06 16:30:00|20.2|20.12|20.15|20.07|20.2|20.12|20.15|20.07|36
1628267700000|2021-08-06 16:35:00|20.17|20.09|20.19|20.11|20.19|20.11|20.15|20.07|0
1628268000000|2021-08-06 16:40:00|20.2|20.12|20.25|20.17|20.25|20.17|20.2|20.12|1
1628268300000|2021-08-06 16:45:00|20.2|20.12|20.2|20.12|20.25|20.17|20.2|20.12|10
1628268600000|2021-08-06 16:50:00|20.15|20.07|20.15|20.07|20.15|20.07|20.12|20.04|2
1628269200000|2021-08-06 17:00:00|20.12|20.04|20.2|20.12|20.2|20.12|20.12|20.04|16
1628269500000|2021-08-06 17:05:00|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|0
1628270100000|2021-08-06 17:15:00|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|6
1628270400000|2021-08-06 17:20:00|20.25|20.17|20.24|20.16|20.25|20.17|20.2|20.12|1
1628270700000|2021-08-06 17:25:00|20.25|20.17|20.24|20.16|20.25|20.17|20.2|20.12|0
1628271000000|2021-08-06 17:30:00|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|0
1628271600000|2021-08-06 17:40:00|20.26|20.18|20.25|20.17|20.29|20.21|20.25|20.17|34
1628271900000|2021-08-06 17:45:00|20.26|20.18|20.24|20.16|20.26|20.18|20.21|20.13|1
1628272200000|2021-08-06 17:50:00|20.22|20.14|20.26|20.18|20.26|20.18|20.22|20.14|0
1628272500000|2021-08-06 17:55:00|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|1
1628273100000|2021-08-06 18:05:00|20.21|20.13|20.21|20.13|20.24|20.16|20.21|20.13|0
1628273400000|2021-08-06 18:10:00|20.25|20.17|20.24|20.16|20.25|20.17|20.21|20.13|1
1628273700000|2021-08-06 18:15:00|20.25|20.17|20.24|20.16|20.25|20.17|20.21|20.13|0
1628274000000|2021-08-06 18:20:00|20.26|20.18|20.29|20.21|20.29|20.21|20.25|20.17|2
1628274300000|2021-08-06 18:25:00|20.27|20.19|20.29|20.21|20.3|20.22|20.27|20.19|1
1628274900000|2021-08-06 18:35:00|20.3|20.22|20.34|20.26|20.34|20.26|20.27|20.19|11
1628275500000|2021-08-06 18:45:00|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|31
1628275800000|2021-08-06 18:50:00|20.39|20.31|20.39|20.31|20.39|20.31|20.35|20.27|1
1628276100000|2021-08-06 18:55:00|20.4|20.32|20.41|20.33|20.41|20.33|20.35|20.27|11
1628276400000|2021-08-06 19:00:00|20.4|20.32|20.42|20.34|20.42|20.34|20.39|20.31|0
1628276700000|2021-08-06 19:05:00|20.41|20.33|20.4|20.32|20.41|20.33|20.39|20.31|0
1628277000000|2021-08-06 19:10:00|20.39|20.31|20.39|20.31|20.4|20.32|20.36|20.28|1
1628277300000|2021-08-06 19:15:00|20.37|20.29|20.31|20.23|20.39|20.31|20.31|20.23|4
1628277600000|2021-08-06 19:20:00|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|7
1628277900000|2021-08-06 19:25:00|20.22|20.14|20.19|20.11|20.22|20.14|20.19|20.11|1
1628278200000|2021-08-06 19:30:00|20.18|20.1|20.19|20.11|20.24|20.16|20.18|20.1|3
1628278500000|2021-08-06 19:35:00|20.18|20.1|20.21|20.13|20.21|20.13|20.17|20.09|5
1628278800000|2021-08-06 19:40:00|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|0
1628279100000|2021-08-06 19:45:00|20.24|20.16|20.23|20.15|20.25|20.17|20.22|20.14|14
1628279400000|2021-08-06 19:50:00|20.24|20.16|20.16|20.08|20.24|20.16|20.16|20.08|112
1628279700000|2021-08-06 19:55:00|20.17|20.09|20.19|19.94|20.19|20.09|20.08|19.94|36
1628468100000|2021-08-09 00:15:00|20.66|20.36|20.61|20.31|20.66|20.36|20.61|20.31|0
1628468400000|2021-08-09 00:20:00|20.58|20.28|20.58|20.28|20.61|20.31|20.58|20.28|0
1628469300000|2021-08-09 00:35:00|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1628469900000|2021-08-09 00:45:00|20.58|20.28|20.62|20.32|20.62|20.32|20.58|20.28|0
1628470200000|2021-08-09 00:50:00|20.6|20.3|20.6|20.3|20.62|20.32|20.6|20.3|0
1628470500000|2021-08-09 00:55:00|20.59|20.29|20.6|20.3|20.6|20.32|20.57|20.29|0
1628470800000|2021-08-09 01:00:00|20.59|20.29|20.59|20.29|20.6|20.3|20.59|20.29|0
1628471100000|2021-08-09 01:05:00|20.6|20.3|20.59|20.29|20.6|20.3|20.59|20.29|0
1628471400000|2021-08-09 01:10:00|20.6|20.3|20.59|20.29|20.6|20.3|20.59|20.29|0
1628471700000|2021-08-09 01:15:00|20.6|20.3|20.6|20.3|20.6|20.3|20.6|20.3|0
1628472000000|2021-08-09 01:20:00|20.64|20.34|20.6|20.3|20.64|20.34|20.6|20.3|0
1628472600000|2021-08-09 01:30:00|20.57|20.32|20.59|20.29|20.6|20.32|20.57|20.29|0
1628472900000|2021-08-09 01:35:00|20.57|20.32|20.59|20.29|20.6|20.32|20.57|20.29|0
1628473200000|2021-08-09 01:40:00|20.54|20.25|20.55|20.25|20.57|20.27|20.54|20.25|0
1628473500000|2021-08-09 01:45:00|20.56|20.26|20.55|20.25|20.56|20.26|20.55|20.25|0
1628474100000|2021-08-09 01:55:00|20.56|20.26|20.59|20.29|20.6|20.3|20.55|20.25|0
1628474400000|2021-08-09 02:00:00|20.58|20.28|20.57|20.27|20.59|20.29|20.57|20.27|0
1628474700000|2021-08-09 02:05:00|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|0
1628475000000|2021-08-09 02:10:00|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1628475300000|2021-08-09 02:15:00|20.55|20.25|20.55|20.25|20.57|20.27|20.55|20.25|0
1628475600000|2021-08-09 02:20:00|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1628475900000|2021-08-09 02:25:00|20.55|20.25|20.57|20.27|20.57|20.27|20.55|20.25|0
1628476200000|2021-08-09 02:30:00|20.55|20.25|20.55|20.25|20.57|20.27|20.55|20.25|0
1628476500000|2021-08-09 02:35:00|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1628477400000|2021-08-09 02:50:00|20.55|20.25|20.57|20.27|20.57|20.27|20.55|20.25|0
1628477700000|2021-08-09 02:55:00|20.55|20.25|20.55|20.25|20.57|20.27|20.55|20.25|0
1628478000000|2021-08-09 03:00:00|20.57|20.27|20.55|20.25|20.57|20.27|20.55|20.25|0
1628478300000|2021-08-09 03:05:00|20.57|20.27|20.55|20.25|20.57|20.27|20.55|20.25|0
1628478600000|2021-08-09 03:10:00|20.57|20.27|20.55|20.25|20.57|20.27|20.55|20.25|0
1628478900000|2021-08-09 03:15:00|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1628481900000|2021-08-09 04:05:00|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|0
1628482200000|2021-08-09 04:10:00|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|0
1628482500000|2021-08-09 04:15:00|20.58|20.28|20.57|20.27|20.59|20.29|20.57|20.27|0
1628483700000|2021-08-09 04:35:00|20.55|20.25|20.57|20.27|20.57|20.27|20.55|20.25|0
1628484000000|2021-08-09 04:40:00|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|0
1628484300000|2021-08-09 04:45:00|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1628484600000|2021-08-09 04:50:00|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|0
1628484900000|2021-08-09 04:55:00|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1628485200000|2021-08-09 05:00:00|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|0
1628485500000|2021-08-09 05:05:00|20.56|20.26|20.58|20.28|20.58|20.28|20.56|20.26|0
1628485800000|2021-08-09 05:10:00|20.56|20.26|20.58|20.28|20.58|20.28|20.56|20.26|0
1628486100000|2021-08-09 05:15:00|20.56|20.31|20.49|20.41|20.57|20.41|20.49|20.31|2
1628487300000|2021-08-09 05:35:00|20.46|20.38|20.48|20.4|20.49|20.41|20.46|20.38|2
1628487600000|2021-08-09 05:40:00|20.49|20.41|20.49|20.41|20.49|20.41|20.46|20.38|0
1628487900000|2021-08-09 05:45:00|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1628488500000|2021-08-09 05:55:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1628488800000|2021-08-09 06:00:00|20.49|20.41|20.46|20.38|20.5|20.42|20.45|20.37|15
1628489100000|2021-08-09 06:05:00|20.45|20.37|20.48|20.4|20.5|20.42|20.45|20.37|0
1628489400000|2021-08-09 06:10:00|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1628489700000|2021-08-09 06:15:00|20.52|20.44|20.53|20.45|20.53|20.45|20.5|20.42|30
1628490000000|2021-08-09 06:20:00|20.52|20.44|20.54|20.46|20.55|20.47|20.52|20.44|0
1628490300000|2021-08-09 06:25:00|20.53|20.45|20.53|20.45|20.55|20.47|20.53|20.45|0
1628490600000|2021-08-09 06:30:00|20.55|20.47|20.53|20.45|20.57|20.49|20.53|20.45|0
1628490900000|2021-08-09 06:35:00|20.55|20.47|20.55|20.47|20.58|20.5|20.53|20.45|2
1628491200000|2021-08-09 06:40:00|20.56|20.48|20.53|20.45|20.56|20.48|20.53|20.45|43
1628491500000|2021-08-09 06:45:00|20.55|20.47|20.53|20.45|20.58|20.5|20.53|20.45|1
1628491800000|2021-08-09 06:50:00|20.52|20.44|20.47|20.39|20.53|20.45|20.47|20.39|30
1628492100000|2021-08-09 06:55:00|20.48|20.4|20.48|20.4|20.53|20.45|20.47|20.39|69
1628492400000|2021-08-09 07:00:00|20.47|20.39|20.44|20.36|20.48|20.4|20.41|20.33|188
1628492700000|2021-08-09 07:05:00|20.45|20.37|20.36|20.28|20.46|20.38|20.34|20.26|175
1628493000000|2021-08-09 07:10:00|20.34|20.26|20.41|20.33|20.46|20.38|20.34|20.26|90
1628493300000|2021-08-09 07:15:00|20.42|20.34|20.42|20.34|20.44|20.36|20.41|20.33|171
1628493600000|2021-08-09 07:20:00|20.44|20.36|20.44|20.36|20.47|20.39|20.41|20.33|56
1628493900000|2021-08-09 07:25:00|20.43|20.35|20.44|20.36|20.46|20.38|20.41|20.33|16
1628494200000|2021-08-09 07:30:00|20.46|20.38|20.47|20.39|20.52|20.44|20.44|20.36|93
1628494500000|2021-08-09 07:35:00|20.48|20.4|20.53|20.45|20.53|20.45|20.47|20.39|44
1628494800000|2021-08-09 07:40:00|20.52|20.44|20.53|20.45|20.57|20.49|20.5|20.42|90
1628495100000|2021-08-09 07:45:00|20.52|20.44|20.52|20.44|20.52|20.44|20.5|20.42|48
1628495400000|2021-08-09 07:50:00|20.5|20.42|20.47|20.39|20.52|20.44|20.46|20.38|92
1628495700000|2021-08-09 07:55:00|20.46|20.38|20.46|20.38|20.46|20.38|20.42|20.34|51
1628496000000|2021-08-09 08:00:00|20.47|20.39|20.45|20.37|20.5|20.42|20.43|20.35|103
1628496300000|2021-08-09 08:05:00|20.48|20.4|20.53|20.45|20.55|20.47|20.46|20.38|24
1628496600000|2021-08-09 08:10:00|20.55|20.47|20.42|20.34|20.55|20.47|20.42|20.34|177
1628496900000|2021-08-09 08:15:00|20.43|20.35|20.43|20.35|20.45|20.37|20.42|20.34|109
1628497200000|2021-08-09 08:20:00|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|18
1628497500000|2021-08-09 08:25:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|33
1628497800000|2021-08-09 08:30:00|20.43|20.35|20.43|20.35|20.48|20.4|20.42|20.34|106
1628498100000|2021-08-09 08:35:00|20.42|20.34|20.42|20.34|20.43|20.35|20.42|20.34|74
1628498400000|2021-08-09 08:40:00|20.41|20.33|20.36|20.28|20.42|20.34|20.36|20.28|94
1628498700000|2021-08-09 08:45:00|20.37|20.29|20.36|20.28|20.41|20.33|20.36|20.28|37
1628499000000|2021-08-09 08:50:00|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|121
1628499300000|2021-08-09 08:55:00|20.35|20.27|20.36|20.28|20.36|20.28|20.34|20.26|83
1628499600000|2021-08-09 09:00:00|20.39|20.31|20.39|20.31|20.41|20.33|20.38|20.3|77
1628499900000|2021-08-09 09:05:00|20.36|20.28|20.39|20.31|20.41|20.33|20.36|20.28|36
1628500200000|2021-08-09 09:10:00|20.4|20.32|20.41|20.33|20.41|20.33|20.36|20.28|39
1628500500000|2021-08-09 09:15:00|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|76
1628500800000|2021-08-09 09:20:00|20.4|20.32|20.41|20.33|20.45|20.37|20.4|20.32|11
1628501100000|2021-08-09 09:25:00|20.4|20.32|20.4|20.32|20.41|20.33|20.4|20.32|148
1628501400000|2021-08-09 09:30:00|20.35|20.27|20.4|20.32|20.4|20.32|20.35|20.27|36
1628501700000|2021-08-09 09:35:00|20.41|20.33|20.35|20.27|20.41|20.33|20.35|20.27|42
1628502000000|2021-08-09 09:40:00|20.36|20.28|20.4|20.32|20.4|20.32|20.36|20.28|19
1628502300000|2021-08-09 09:45:00|20.36|20.28|20.4|20.32|20.4|20.32|20.36|20.28|62
1628502600000|2021-08-09 09:50:00|20.38|20.3|20.33|20.25|20.38|20.3|20.33|20.25|213
1628502900000|2021-08-09 09:55:00|||||||||21
1628503200000|2021-08-09 10:00:00|20.32|20.24|20.28|20.2|20.32|20.24|20.28|20.2|45
1628503500000|2021-08-09 10:05:00|20.32|20.24|20.32|20.24|20.32|20.24|20.28|20.2|24
1628503800000|2021-08-09 10:10:00|||||||||70
1628504100000|2021-08-09 10:15:00|20.33|20.25|20.33|20.25|20.37|20.29|20.32|20.24|182
1628504400000|2021-08-09 10:20:00|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|56
1628504700000|2021-08-09 10:25:00|20.37|20.29|20.33|20.25|20.38|20.3|20.32|20.24|258
1628505000000|2021-08-09 10:30:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|11
1628505300000|2021-08-09 10:35:00|20.33|20.25|20.37|20.29|20.38|20.3|20.33|20.25|60
1628505600000|2021-08-09 10:40:00|||||||||7
1628505900000|2021-08-09 10:45:00|||||||||5
1628506200000|2021-08-09 10:50:00|20.33|20.25|20.32|20.24|20.33|20.25|20.27|20.19|410
1628506500000|2021-08-09 10:55:00|20.35|20.27|20.37|20.29|20.37|20.29|20.32|20.24|30
1628506800000|2021-08-09 11:00:00|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|7
1628507100000|2021-08-09 11:05:00|20.36|20.28|20.32|20.24|20.37|20.29|20.32|20.24|85
1628507400000|2021-08-09 11:10:00|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|160
1628507700000|2021-08-09 11:15:00|||||||||5
1628508000000|2021-08-09 11:20:00|20.31|20.23|20.27|20.19|20.31|20.23|20.27|20.19|58
1628508300000|2021-08-09 11:25:00|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|10
1628508600000|2021-08-09 11:30:00|||||||||45
1628508900000|2021-08-09 11:35:00|||||||||4
1628509200000|2021-08-09 11:40:00|20.31|20.23|20.31|20.23|20.31|20.23|20.29|20.21|189
1628509500000|2021-08-09 11:45:00|20.29|20.21|20.3|20.22|20.3|20.22|20.26|20.18|307
1628509800000|2021-08-09 11:50:00|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|141
1628510100000|2021-08-09 11:55:00|20.28|20.2|20.25|20.17|20.3|20.22|20.25|20.17|250
1628510400000|2021-08-09 12:00:00|20.26|20.18|20.31|20.23|20.31|20.23|20.25|20.17|33
1628510700000|2021-08-09 12:05:00|20.3|20.22|20.3|20.22|20.31|20.23|20.3|20.22|63
1628511000000|2021-08-09 12:10:00|20.31|20.23|20.31|20.23|20.31|20.23|20.3|20.22|13
1628511300000|2021-08-09 12:15:00|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|1
1628511600000|2021-08-09 12:20:00|20.37|20.29|20.37|20.29|20.41|20.33|20.36|20.28|20
1628511900000|2021-08-09 12:25:00|20.36|20.28|20.32|20.24|20.37|20.29|20.32|20.24|5
1628512200000|2021-08-09 12:30:00|||||||||8
1628512500000|2021-08-09 12:35:00|||||||||7
1628512800000|2021-08-09 12:40:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|26
1628513100000|2021-08-09 12:45:00|20.3|20.22|20.26|20.18|20.3|20.22|20.26|20.18|86
1628513400000|2021-08-09 12:50:00|20.25|20.17|20.21|20.13|20.25|20.17|20.2|20.12|476
1628513700000|2021-08-09 12:55:00|20.25|20.17|20.25|20.17|20.26|20.18|20.25|20.17|9
1628514000000|2021-08-09 13:00:00|20.24|20.16|20.23|20.15|20.25|20.17|20.2|20.12|81
1628514300000|2021-08-09 13:05:00|20.25|20.17|20.25|20.17|20.26|20.18|20.21|20.13|83
1628514600000|2021-08-09 13:10:00|20.26|20.18|20.22|20.14|20.26|20.18|20.21|20.13|110
1628514900000|2021-08-09 13:15:00|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|128
1628515200000|2021-08-09 13:20:00|20.17|20.09|20.2|20.12|20.2|20.12|20.17|20.09|95
1628515500000|2021-08-09 13:25:00|20.18|20.1|20.15|20.07|20.2|20.12|20.15|20.07|71
1628515800000|2021-08-09 13:30:00|20.16|20.08|20.33|20.25|20.33|20.25|20.15|20.07|429
1628516100000|2021-08-09 13:35:00|20.34|20.26|20.36|20.28|20.36|20.28|20.27|20.19|427
1628516400000|2021-08-09 13:40:00|20.37|20.29|20.25|20.17|20.38|20.3|20.25|20.17|149
1628516700000|2021-08-09 13:45:00|20.26|20.18|20.25|20.17|20.31|20.23|20.25|20.17|346
1628517000000|2021-08-09 13:50:00|20.24|20.16|20.29|20.21|20.3|20.22|20.19|20.11|270
1628517300000|2021-08-09 13:55:00|20.3|20.22|20.29|20.21|20.3|20.22|20.24|20.16|141
1628517600000|2021-08-09 14:00:00|20.27|20.19|20.29|20.21|20.3|20.22|20.24|20.16|29
1628517900000|2021-08-09 14:05:00|20.25|20.17|20.25|20.17|20.29|20.21|20.2|20.12|101
1628518200000|2021-08-09 14:10:00|20.28|20.2|20.29|20.21|20.3|20.22|20.24|20.16|176
1628518500000|2021-08-09 14:15:00|20.3|20.22|20.27|20.19|20.3|20.22|20.25|20.17|118
1628518800000|2021-08-09 14:20:00|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|107
1628519100000|2021-08-09 14:25:00|20.22|20.14|20.24|20.16|20.24|20.16|20.19|20.11|27
1628519400000|2021-08-09 14:30:00|20.21|20.13|20.24|20.16|20.24|20.16|20.19|20.11|228
1628519700000|2021-08-09 14:35:00|20.22|20.14|20.24|20.16|20.24|20.16|20.2|20.12|303
1628520000000|2021-08-09 14:40:00|20.23|20.15|20.16|20.08|20.24|20.16|20.12|20.04|130
1628520300000|2021-08-09 14:45:00|20.14|20.06|20.16|20.08|20.16|20.08|20.12|20.04|54
1628520600000|2021-08-09 14:50:00|20.17|20.09|20.17|20.09|20.21|20.13|20.11|20.03|277
1628520900000|2021-08-09 14:55:00|20.19|20.11|20.18|20.1|20.24|20.16|20.14|20.06|344
1628521200000|2021-08-09 15:00:00|20.19|20.11|20.19|20.11|20.19|20.11|20.18|20.1|49
1628521500000|2021-08-09 15:05:00|20.24|20.16|20.2|20.12|20.24|20.16|20.19|20.11|591
1628521800000|2021-08-09 15:10:00|20.19|20.11|20.19|20.11|20.2|20.12|20.19|20.11|167
1628522100000|2021-08-09 15:15:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|100
1628522400000|2021-08-09 15:20:00|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|144
1628522700000|2021-08-09 15:25:00|20.19|20.11|20.14|20.06|20.2|20.12|20.14|20.06|500
1628523000000|2021-08-09 15:30:00|20.1|20.02|20.19|20.11|20.2|20.12|20.1|20.02|373
1628523300000|2021-08-09 15:35:00|20.14|20.06|20.14|20.06|20.14|20.06|20.13|20.05|295
1628523600000|2021-08-09 15:40:00|20.13|20.05|20.09|20.01|20.13|20.05|20.09|20.01|23
1628523900000|2021-08-09 15:45:00|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|0
1628524200000|2021-08-09 15:50:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|30
1628524500000|2021-08-09 15:55:00|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|42
1628524800000|2021-08-09 16:00:00|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|0
1628525100000|2021-08-09 16:05:00|20.05|19.97|20.02|19.94|20.07|19.99|20.02|19.94|0
1628525400000|2021-08-09 16:10:00|||||||||1
1628526000000|2021-08-09 16:20:00|20.06|19.98|20.1|20.02|20.1|20.02|20.06|19.98|3
1628526300000|2021-08-09 16:25:00|20.12|20.04|20.1|20.02|20.14|20.06|20.1|20.02|20
1628526600000|2021-08-09 16:30:00|20.07|19.99|20.09|20.01|20.1|20.02|20.05|19.97|10
1628526900000|2021-08-09 16:35:00|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1628527200000|2021-08-09 16:40:00|20.04|19.96|20.09|20.01|20.1|20.02|20.04|19.96|20
1628527500000|2021-08-09 16:45:00|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1628528100000|2021-08-09 16:55:00|20.06|19.98|20.08|20|20.09|20.01|20.06|19.98|51
1628528400000|2021-08-09 17:00:00|20.06|19.98|20.04|19.96|20.08|20|20.03|19.95|49
1628529000000|2021-08-09 17:10:00|20.03|19.95|20.01|19.93|20.04|19.96|20.01|19.93|1
1628529300000|2021-08-09 17:15:00|20.04|19.96|20.06|19.98|20.06|19.98|20.03|19.95|4
1628529600000|2021-08-09 17:20:00|20.04|19.96|20.04|19.96|20.04|19.96|20.03|19.95|1
1628529900000|2021-08-09 17:25:00|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|0
1628530200000|2021-08-09 17:30:00|20.08|20|20.08|20|20.08|20|20.06|19.98|0
1628531700000|2021-08-09 17:55:00|20.06|19.98|20.03|19.95|20.06|19.98|20.03|19.95|1
1628532600000|2021-08-09 18:10:00|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|13
1628532900000|2021-08-09 18:15:00|||||||||12
1628533200000|2021-08-09 18:20:00|||||||||1
1628533800000|2021-08-09 18:30:00|19.96|19.88|19.91|19.83|19.96|19.88|19.91|19.83|17
1628534100000|2021-08-09 18:35:00|19.92|19.84|19.82|19.74|19.92|19.84|19.82|19.74|5
1628534400000|2021-08-09 18:40:00|19.86|19.78|19.86|19.78|19.89|19.81|19.84|19.76|3
1628534700000|2021-08-09 18:45:00|19.9|19.82|19.86|19.78|19.91|19.83|19.86|19.78|4
1628535000000|2021-08-09 18:50:00|19.88|19.8|19.89|19.81|19.91|19.83|19.86|19.78|1
1628535300000|2021-08-09 18:55:00|19.91|19.83|19.91|19.83|19.92|19.84|19.89|19.81|4
1628535600000|2021-08-09 19:00:00|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1628535900000|2021-08-09 19:05:00|19.92|19.84|19.9|19.82|19.92|19.84|19.88|19.8|0
1628536200000|2021-08-09 19:10:00|19.88|19.8|19.87|19.79|19.9|19.82|19.87|19.79|0
1628536500000|2021-08-09 19:15:00|19.86|19.78|19.86|19.78|19.87|19.79|19.86|19.78|0
1628536800000|2021-08-09 19:20:00|19.87|19.79|19.91|19.83|19.91|19.83|19.86|19.78|1
1628537100000|2021-08-09 19:25:00|19.88|19.8|19.91|19.83|19.91|19.83|19.88|19.8|0
1628537400000|2021-08-09 19:30:00|19.9|19.82|19.9|19.82|19.9|19.82|19.87|19.79|5
1628537700000|2021-08-09 19:35:00|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|12
1628538000000|2021-08-09 19:40:00|19.9|19.82|19.88|19.8|19.92|19.84|19.88|19.8|0
1628538300000|2021-08-09 19:45:00|19.93|19.85|19.93|19.85|19.93|19.85|19.9|19.82|3
1628538600000|2021-08-09 19:50:00|19.92|19.84|19.95|19.87|19.95|19.87|19.9|19.82|48
1628538900000|2021-08-09 19:55:00|19.94|19.86|20.08|19.83|20.14|19.98|19.88|19.8|26
1628554500000|2021-08-10 00:15:00|20.15|19.9|20.12|19.82|20.15|19.98|20.06|19.82|2
1628554800000|2021-08-10 00:20:00|20.13|19.83|20.12|19.82|20.17|19.87|20.1|19.82|0
1628555100000|2021-08-10 00:25:00|20.14|19.84|20.14|19.84|20.17|19.87|20.14|19.84|0
1628555400000|2021-08-10 00:30:00|20.15|19.85|20.12|19.82|20.17|19.87|20.12|19.82|0
1628555700000|2021-08-10 00:35:00|20.07|19.84|20.12|19.82|20.12|19.84|20.07|19.82|0
1628556000000|2021-08-10 00:40:00|20.07|19.8|19.93|19.85|20.12|19.87|19.93|19.77|0
1628556300000|2021-08-10 00:45:00|19.91|19.83|19.93|19.85|20.04|19.9|19.91|19.77|0
1628556600000|2021-08-10 00:50:00|19.96|19.88|19.98|19.9|19.98|19.9|19.93|19.85|0
1628556900000|2021-08-10 00:55:00|19.94|19.86|19.93|19.85|19.98|19.9|19.93|19.85|0
1628557200000|2021-08-10 01:00:00|19.96|19.88|19.98|19.9|20.09|19.92|19.93|19.82|0
1628557500000|2021-08-10 01:05:00|20|19.92|19.98|19.9|20.09|19.92|19.93|19.79|0
1628557800000|2021-08-10 01:10:00|20.06|19.81|20.04|19.79|20.09|19.92|19.96|19.79|0
1628558100000|2021-08-10 01:15:00|19.96|19.88|19.98|19.9|20.06|19.9|19.93|19.79|0
1628558400000|2021-08-10 01:20:00|20.04|19.79|19.98|19.9|20.06|19.9|19.93|19.77|0
1628558700000|2021-08-10 01:25:00|20.09|19.84|20.06|19.81|20.09|19.92|19.96|19.79|0
1628559000000|2021-08-10 01:30:00|20.09|19.84|20.09|19.84|20.09|19.92|19.96|19.79|0
1628559300000|2021-08-10 01:35:00|19.96|19.88|19.97|19.89|20.09|19.92|19.96|19.79|0
1628559600000|2021-08-10 01:40:00|19.98|19.9|20.02|19.94|20.02|19.94|19.97|19.89|0
1628559900000|2021-08-10 01:45:00|20.05|19.97|20.02|19.94|20.13|19.97|19.99|19.88|0
1628560200000|2021-08-10 01:50:00|20.03|19.95|20.18|19.93|20.18|19.99|20.02|19.86|0
1628560500000|2021-08-10 01:55:00|20.19|19.94|20.25|20|20.25|20|20.18|19.93|0
1628560800000|2021-08-10 02:00:00|20.28|19.98|20.28|19.98|20.28|20|20.25|19.95|0
1628561100000|2021-08-10 02:05:00|20.27|19.97|20.28|19.98|20.28|19.98|20.25|19.95|0
1628561400000|2021-08-10 02:10:00|20.26|19.96|20.26|19.96|20.28|19.98|20.26|19.96|0
1628561700000|2021-08-10 02:15:00|20.28|19.98|20.26|19.96|20.28|19.98|20.26|19.96|0
1628562000000|2021-08-10 02:20:00|20.28|19.98|20.28|19.98|20.29|19.99|20.26|19.96|0
1628562300000|2021-08-10 02:25:00|20.24|19.94|20.23|19.93|20.26|19.96|20.19|19.93|0
1628562600000|2021-08-10 02:30:00|20.2|19.95|20.25|19.95|20.25|19.96|20.2|19.93|0
1628562900000|2021-08-10 02:35:00|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|0
1628563200000|2021-08-10 02:40:00|20.2|19.95|20.23|19.93|20.25|19.95|20.2|19.93|0
1628563500000|2021-08-10 02:45:00|20.2|19.95|20.2|19.95|20.23|19.95|20.2|19.93|0
1628563800000|2021-08-10 02:50:00|20.19|19.94|20.19|19.94|20.2|19.95|20.19|19.94|0
1628564100000|2021-08-10 02:55:00|20.1|20.02|20.19|19.94|20.19|20.02|20.08|19.92|0
1628564400000|2021-08-10 03:00:00|20.08|20|20.08|20|20.19|20.02|20.08|19.94|0
1628564700000|2021-08-10 03:05:00|20.17|19.92|20.17|19.92|20.17|20|20.08|19.92|0
1628565000000|2021-08-10 03:10:00|20.08|20|20.19|19.94|20.21|20.03|20.08|19.92|0
1628565300000|2021-08-10 03:15:00|20.1|20.02|20.18|19.93|20.18|20.02|20.08|19.91|0
1628565600000|2021-08-10 03:20:00|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|0
1628565900000|2021-08-10 03:25:00|20.2|19.9|20.17|19.92|20.22|19.93|20.17|19.9|0
1628566200000|2021-08-10 03:30:00|20.2|19.9|20.22|19.92|20.22|19.94|20.14|19.89|0
1628566500000|2021-08-10 03:35:00|20.19|19.94|20.22|19.92|20.22|19.94|20.19|19.9|0
1628566800000|2021-08-10 03:40:00|20.19|19.94|20.21|19.91|20.22|19.94|20.19|19.9|0
1628567100000|2021-08-10 03:45:00|20.2|19.9|20.24|19.94|20.24|19.94|20.19|19.9|0
1628567400000|2021-08-10 03:50:00|20.19|19.92|20.21|19.91|20.22|19.94|20.19|19.9|0
1628567700000|2021-08-10 03:55:00|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|0
1628568000000|2021-08-10 04:00:00|20.2|19.9|20.21|19.91|20.22|19.94|20.19|19.9|0
1628568300000|2021-08-10 04:05:00|20.22|19.92|20.19|19.94|20.22|19.94|20.19|19.91|0
1628568900000|2021-08-10 04:15:00|20.22|19.92|20.18|19.93|20.22|19.94|20.16|19.91|0
1628569200000|2021-08-10 04:20:00|20.16|19.91|20.21|19.91|20.21|19.96|20.16|19.91|0
1628569500000|2021-08-10 04:25:00|20.19|19.94|20.24|19.94|20.24|19.94|20.19|19.91|0
1628569800000|2021-08-10 04:30:00|20.23|19.93|20.24|19.94|20.24|19.94|20.23|19.93|0
1628570100000|2021-08-10 04:35:00|20.23|19.93|20.21|19.91|20.24|19.94|20.21|19.91|0
1628570400000|2021-08-10 04:40:00|20.19|19.89|20.14|19.89|20.19|19.89|20.14|19.89|0
1628570700000|2021-08-10 04:45:00|20.17|19.87|20.21|19.91|20.22|19.94|20.14|19.87|0
1628571000000|2021-08-10 04:50:00|20.22|19.92|20.17|19.87|20.22|19.92|20.14|19.87|0
1628571300000|2021-08-10 04:55:00|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1628571600000|2021-08-10 05:00:00|20.13|19.88|20.14|19.89|20.14|19.97|20.03|19.86|0
1628571900000|2021-08-10 05:05:00|20.11|19.86|20.17|19.87|20.17|19.89|20.11|19.86|0
1628572200000|2021-08-10 05:10:00|20.14|19.89|20.17|19.87|20.17|19.89|20.14|19.87|0
1628572500000|2021-08-10 05:15:00|20.14|19.89|20.17|19.87|20.17|19.89|20.14|19.87|0
1628572800000|2021-08-10 05:20:00|20.14|19.89|20.2|19.95|20.25|20.09|20.14|19.87|0
1628573100000|2021-08-10 05:25:00|20.21|19.96|20.2|19.95|20.21|19.96|20.2|19.95|0
1628573400000|2021-08-10 05:30:00|20.21|19.96|20.18|19.93|20.21|20.03|20.09|19.93|0
1628573700000|2021-08-10 05:35:00|20.2|19.95|20.2|19.95|20.2|20.03|20.09|19.93|0
1628574000000|2021-08-10 05:40:00|20.11|20.03|20.09|20.01|20.2|20.04|20.07|19.93|0
1628574300000|2021-08-10 05:45:00|20.2|19.95|20.2|19.95|20.2|20.03|20.09|19.95|0
1628574600000|2021-08-10 05:50:00|20.12|20.04|20.2|19.95|20.2|20.06|20.12|19.95|0
1628574900000|2021-08-10 05:55:00|20.11|20.03|20.09|20.01|20.2|20.03|20.07|19.93|0
1628575200000|2021-08-10 06:00:00|20.18|19.93|20.11|20.03|20.18|20.05|20.1|19.93|0
1628575500000|2021-08-10 06:05:00|20.12|20.04|20.07|19.99|20.12|20.04|20.07|19.99|0
1628575800000|2021-08-10 06:10:00|20.09|20.01|20.08|20|20.09|20.01|20.07|19.99|0
1628577000000|2021-08-10 06:30:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1628577300000|2021-08-10 06:35:00|20.08|20|20.08|20|20.08|20|20.08|20|0
1628578200000|2021-08-10 06:50:00|20.06|19.98|20.03|19.95|20.06|19.98|20.03|19.95|0
1628578500000|2021-08-10 06:55:00|20.04|19.96|20.06|19.98|20.08|20|20.03|19.95|17
1628578800000|2021-08-10 07:00:00|20.08|20|19.98|19.9|20.09|20.01|19.98|19.9|225
1628579100000|2021-08-10 07:05:00|20|19.92|19.98|19.9|20.03|19.95|19.98|19.9|71
1628579400000|2021-08-10 07:10:00|19.97|19.89|19.97|19.89|19.98|19.9|19.93|19.85|104
1628579700000|2021-08-10 07:15:00|19.95|19.87|19.92|19.84|19.97|19.89|19.92|19.84|251
1628580000000|2021-08-10 07:20:00|19.87|19.79|19.91|19.83|19.92|19.84|19.87|19.79|377
1628580300000|2021-08-10 07:25:00|19.92|19.84|19.86|19.78|19.92|19.84|19.86|19.78|265
1628580600000|2021-08-10 07:30:00|19.81|19.73|19.86|19.78|19.86|19.78|19.76|19.68|861
1628580900000|2021-08-10 07:35:00|19.85|19.77|19.82|19.74|19.86|19.78|19.81|19.73|235
1628581200000|2021-08-10 07:40:00|19.84|19.76|19.86|19.78|19.86|19.78|19.81|19.73|2562
1628581500000|2021-08-10 07:45:00|||||||||29
1628581800000|2021-08-10 07:50:00|||||||||227
1628582100000|2021-08-10 07:55:00|||||||||263
1628582400000|2021-08-10 08:00:00|19.79|19.71|19.79|19.71|19.79|19.71|19.74|19.66|1027
1628582700000|2021-08-10 08:05:00|19.8|19.72|19.84|19.76|19.89|19.81|19.79|19.71|2594
1628583000000|2021-08-10 08:10:00|19.85|19.77|19.89|19.81|19.89|19.81|19.84|19.76|65
1628583300000|2021-08-10 08:15:00|19.87|19.79|19.86|19.78|19.89|19.81|19.84|19.76|32
1628583600000|2021-08-10 08:20:00|19.83|19.75|19.83|19.75|19.88|19.8|19.83|19.75|326
1628583900000|2021-08-10 08:25:00|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|162
1628584200000|2021-08-10 08:30:00|19.84|19.76|19.83|19.75|19.84|19.76|19.82|19.74|155
1628584500000|2021-08-10 08:35:00|19.82|19.74|19.83|19.75|19.83|19.75|19.81|19.73|51
1628584800000|2021-08-10 08:40:00|||||||||13
1628585100000|2021-08-10 08:45:00|19.84|19.76|19.89|19.81|19.89|19.81|19.84|19.76|123
1628585400000|2021-08-10 08:50:00|19.88|19.8|19.84|19.76|19.88|19.8|19.84|19.76|29
1628585700000|2021-08-10 08:55:00|19.83|19.75|19.84|19.76|19.88|19.8|19.83|19.75|22
1628586000000|2021-08-10 09:00:00|19.88|19.8|19.83|19.75|19.89|19.81|19.83|19.75|134
1628586300000|2021-08-10 09:05:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|355
1628586600000|2021-08-10 09:10:00|19.86|19.78|19.83|19.75|19.86|19.78|19.83|19.75|25
1628586900000|2021-08-10 09:15:00|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|20
1628587200000|2021-08-10 09:20:00|19.87|19.79|19.83|19.75|19.88|19.8|19.83|19.75|70
1628587500000|2021-08-10 09:25:00|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|18
1628587800000|2021-08-10 09:30:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|79
1628588100000|2021-08-10 09:35:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|13
1628588400000|2021-08-10 09:40:00|19.87|19.79|19.87|19.79|19.87|19.79|19.85|19.77|91
1628588700000|2021-08-10 09:45:00|||||||||15
1628589000000|2021-08-10 09:50:00|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|19
1628589300000|2021-08-10 09:55:00|19.85|19.77|19.87|19.79|19.87|19.79|19.82|19.74|186
1628589600000|2021-08-10 10:00:00|19.86|19.78|19.87|19.79|19.87|19.79|19.82|19.74|79
1628589900000|2021-08-10 10:05:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|21
1628590200000|2021-08-10 10:10:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|29
1628590500000|2021-08-10 10:15:00|||||||||65
1628590800000|2021-08-10 10:20:00|19.77|19.69|19.77|19.69|19.82|19.74|19.77|19.69|202
1628591100000|2021-08-10 10:25:00|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|24
1628591400000|2021-08-10 10:30:00|19.78|19.7|19.78|19.7|19.8|19.72|19.78|19.7|15
1628591700000|2021-08-10 10:35:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|13
1628592000000|2021-08-10 10:40:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|13
1628592300000|2021-08-10 10:45:00|||||||||61
1628592600000|2021-08-10 10:50:00|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|13
1628592900000|2021-08-10 10:55:00|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|41
1628593200000|2021-08-10 11:00:00|19.78|19.7|19.68|19.6|19.78|19.7|19.68|19.6|112
1628593500000|2021-08-10 11:05:00|||||||||13
1628593800000|2021-08-10 11:10:00|||||||||13
1628594100000|2021-08-10 11:15:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|17
1628594400000|2021-08-10 11:20:00|19.71|19.63|19.77|19.69|19.81|19.73|19.7|19.62|244
1628594700000|2021-08-10 11:25:00|19.79|19.71|19.81|19.73|19.81|19.73|19.77|19.69|17
1628595000000|2021-08-10 11:30:00|||||||||24
1628595300000|2021-08-10 11:35:00|||||||||32
1628595600000|2021-08-10 11:40:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|54
1628595900000|2021-08-10 11:45:00|||||||||31
1628596200000|2021-08-10 11:50:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|50
1628596500000|2021-08-10 11:55:00|||||||||57
1628596800000|2021-08-10 12:00:00|||||||||45
1628597100000|2021-08-10 12:05:00|||||||||41
1628597400000|2021-08-10 12:10:00|19.74|19.66|19.77|19.69|19.77|19.69|19.74|19.66|73
1628597700000|2021-08-10 12:15:00|19.79|19.71|19.77|19.69|19.82|19.74|19.77|19.69|108
1628598000000|2021-08-10 12:20:00|19.78|19.7|19.82|19.74|19.82|19.74|19.78|19.7|32
1628598300000|2021-08-10 12:25:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|117
1628598600000|2021-08-10 12:30:00|19.79|19.71|19.79|19.71|19.82|19.74|19.77|19.69|59
1628598900000|2021-08-10 12:35:00|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|67
1628599200000|2021-08-10 12:40:00|||||||||40
1628599500000|2021-08-10 12:45:00|19.75|19.67|19.79|19.71|19.79|19.71|19.74|19.66|113
1628599800000|2021-08-10 12:50:00|19.83|19.75|19.79|19.71|19.83|19.75|19.79|19.71|96
1628600100000|2021-08-10 12:55:00|||||||||60
1628600400000|2021-08-10 13:00:00|19.78|19.7|19.74|19.66|19.79|19.71|19.74|19.66|101
1628600700000|2021-08-10 13:05:00|19.78|19.7|19.74|19.66|19.78|19.7|19.74|19.66|183
1628601000000|2021-08-10 13:10:00|||||||||66
1628601300000|2021-08-10 13:15:00|||||||||50
1628601600000|2021-08-10 13:20:00|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|100
1628601900000|2021-08-10 13:25:00|19.69|19.61|19.65|19.57|19.7|19.62|19.65|19.57|80
1628602200000|2021-08-10 13:30:00|19.67|19.59|19.69|19.61|19.7|19.62|19.67|19.59|257
1628602500000|2021-08-10 13:35:00|19.7|19.62|19.65|19.57|19.7|19.62|19.65|19.57|127
1628602800000|2021-08-10 13:40:00|19.64|19.56|19.59|19.51|19.65|19.57|19.59|19.51|248
1628603100000|2021-08-10 13:45:00|19.6|19.52|19.6|19.52|19.65|19.57|19.55|19.47|436
1628603400000|2021-08-10 13:50:00|19.58|19.5|19.55|19.47|19.6|19.52|19.55|19.47|136
1628603700000|2021-08-10 13:55:00|19.56|19.48|19.56|19.48|19.6|19.52|19.55|19.47|293
1628604000000|2021-08-10 14:00:00|19.55|19.47|19.59|19.51|19.59|19.51|19.55|19.47|561
1628604300000|2021-08-10 14:05:00|||||||||61
1628604600000|2021-08-10 14:10:00|19.6|19.52|19.54|19.46|19.6|19.52|19.54|19.46|179
1628604900000|2021-08-10 14:15:00|19.5|19.42|19.51|19.43|19.54|19.46|19.5|19.42|391
1628605200000|2021-08-10 14:20:00|19.55|19.47|19.5|19.42|19.6|19.52|19.5|19.42|509
1628605500000|2021-08-10 14:25:00|19.55|19.47|19.56|19.48|19.6|19.52|19.55|19.47|217
1628605800000|2021-08-10 14:30:00|19.6|19.52|19.66|19.58|19.73|19.65|19.6|19.52|846
1628606100000|2021-08-10 14:35:00|19.68|19.6|19.65|19.57|19.68|19.6|19.65|19.57|137
1628606400000|2021-08-10 14:40:00|19.66|19.58|19.76|19.68|19.76|19.68|19.65|19.57|338
1628606700000|2021-08-10 14:45:00|19.75|19.67|19.68|19.6|19.76|19.68|19.65|19.57|202
1628607000000|2021-08-10 14:50:00|19.7|19.62|19.73|19.65|19.78|19.7|19.65|19.57|175
1628607300000|2021-08-10 14:55:00|19.71|19.63|19.7|19.62|19.76|19.68|19.7|19.62|120
1628607600000|2021-08-10 15:00:00|19.71|19.63|19.72|19.64|19.77|19.69|19.71|19.63|251
1628607900000|2021-08-10 15:05:00|19.76|19.68|19.77|19.69|19.77|19.69|19.71|19.63|127
1628608200000|2021-08-10 15:10:00|19.75|19.67|19.82|19.74|19.82|19.74|19.72|19.64|176
1628608500000|2021-08-10 15:15:00|19.83|19.75|19.82|19.74|19.83|19.75|19.77|19.69|175
1628608800000|2021-08-10 15:20:00|19.8|19.72|19.82|19.74|19.87|19.79|19.77|19.69|1916
1628609100000|2021-08-10 15:25:00|19.81|19.73|19.8|19.72|19.85|19.77|19.8|19.72|939
1628609400000|2021-08-10 15:30:00|19.85|19.77|19.84|19.76|19.9|19.82|19.84|19.76|419
1628609700000|2021-08-10 15:35:00|19.8|19.72|19.79|19.71|19.81|19.73|19.79|19.71|293
1628610000000|2021-08-10 15:40:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|30
1628610300000|2021-08-10 15:45:00|19.76|19.68|19.79|19.71|19.79|19.71|19.76|19.68|79
1628610600000|2021-08-10 15:50:00|||||||||12
1628610900000|2021-08-10 15:55:00|19.78|19.7|19.79|19.71|19.79|19.71|19.74|19.66|149
1628611200000|2021-08-10 16:00:00|19.77|19.69|19.84|19.76|19.84|19.76|19.74|19.66|43
1628611500000|2021-08-10 16:05:00|19.81|19.73|19.8|19.72|19.81|19.73|19.79|19.71|67
1628612100000|2021-08-10 16:15:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|1
1628612400000|2021-08-10 16:20:00|19.71|19.63|19.76|19.68|19.76|19.68|19.71|19.63|19
1628612700000|2021-08-10 16:25:00|19.73|19.65|19.75|19.67|19.76|19.68|19.71|19.63|10
1628613000000|2021-08-10 16:30:00|19.76|19.68|19.81|19.73|19.85|19.77|19.76|19.68|56
1628613300000|2021-08-10 16:35:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1628613900000|2021-08-10 16:45:00|19.84|19.76|19.8|19.72|19.85|19.77|19.8|19.72|30
1628614500000|2021-08-10 16:55:00|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1628614800000|2021-08-10 17:00:00|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|36
1628615100000|2021-08-10 17:05:00|||||||||2
1628616000000|2021-08-10 17:20:00|19.9|19.82|19.9|19.82|19.9|19.82|19.85|19.77|17
1628616300000|2021-08-10 17:25:00|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|4
1628616600000|2021-08-10 17:30:00|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|1
1628616900000|2021-08-10 17:35:00|19.91|19.83|19.91|19.83|19.91|19.83|19.9|19.82|1
1628617200000|2021-08-10 17:40:00|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1628617500000|2021-08-10 17:45:00|19.9|19.82|19.95|19.87|20|19.92|19.9|19.82|5
1628617800000|2021-08-10 17:50:00|19.96|19.88|19.95|19.87|20|19.92|19.95|19.87|0
1628618100000|2021-08-10 17:55:00|19.9|19.82|19.85|19.77|19.9|19.82|19.85|19.77|28
1628618400000|2021-08-10 18:00:00|19.86|19.78|19.95|19.87|19.95|19.87|19.85|19.77|2
1628618700000|2021-08-10 18:05:00|19.96|19.88|19.96|19.88|19.96|19.88|19.91|19.83|9
1628619000000|2021-08-10 18:10:00|19.98|19.9|19.96|19.88|20|19.92|19.95|19.87|0
1628619300000|2021-08-10 18:15:00|19.98|19.9|19.91|19.83|20.03|19.95|19.91|19.83|15
1628619600000|2021-08-10 18:20:00|19.92|19.84|19.91|19.83|19.96|19.88|19.91|19.83|0
1628619900000|2021-08-10 18:25:00|19.93|19.85|19.88|19.8|19.93|19.85|19.86|19.78|7
1628620200000|2021-08-10 18:30:00|19.86|19.78|19.86|19.78|19.88|19.8|19.86|19.78|4
1628620500000|2021-08-10 18:35:00|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|4
1628621100000|2021-08-10 18:45:00|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|5
1628621400000|2021-08-10 18:50:00|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1628621700000|2021-08-10 18:55:00|19.86|19.78|19.8|19.72|19.86|19.78|19.8|19.72|0
1628622000000|2021-08-10 19:00:00|19.81|19.73|19.81|19.73|19.81|19.73|19.8|19.72|1
1628622300000|2021-08-10 19:05:00|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1628622600000|2021-08-10 19:10:00|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1628623200000|2021-08-10 19:20:00|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|0
1628623500000|2021-08-10 19:25:00|19.8|19.72|19.75|19.67|19.81|19.73|19.75|19.67|3
1628623800000|2021-08-10 19:30:00|19.76|19.68|19.76|19.68|19.78|19.7|19.76|19.68|0
1628624100000|2021-08-10 19:35:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1628624400000|2021-08-10 19:40:00|19.76|19.68|19.78|19.7|19.78|19.7|19.74|19.66|0
1628624700000|2021-08-10 19:45:00|19.76|19.68|19.81|19.73|19.81|19.73|19.76|19.68|0
1628625000000|2021-08-10 19:50:00|19.78|19.7|19.81|19.73|19.82|19.74|19.78|19.7|39
1628625300000|2021-08-10 19:55:00|19.79|19.71|19.84|19.59|19.84|19.71|19.7|19.59|34
1628625600000|2021-08-10 20:00:00|19.85|19.6|19.86|19.61|19.86|19.61|19.85|19.6|0
1628640900000|2021-08-11 00:15:00|20.01|19.71|20.05|19.75|20.07|19.77|20.01|19.71|0
1628641200000|2021-08-11 00:20:00|20.02|19.77|20.05|19.75|20.05|19.77|20.02|19.75|0
1628641500000|2021-08-11 00:25:00|20.07|19.77|20.05|19.75|20.07|19.77|20.05|19.75|0
1628641800000|2021-08-11 00:30:00|20.07|19.77|20.07|19.77|20.07|19.77|20.05|19.75|0
1628642700000|2021-08-11 00:45:00|20.06|19.81|20.06|19.81|20.06|19.81|20.06|19.81|0
1628643000000|2021-08-11 00:50:00|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|0
1628643300000|2021-08-11 00:55:00|20.06|19.81|20.09|19.79|20.09|19.81|20.06|19.78|0
1628643600000|2021-08-11 01:00:00|20.12|19.82|20.12|19.82|20.14|19.84|20.11|19.81|0
1628644500000|2021-08-11 01:15:00|20.11|19.81|20.12|19.82|20.12|19.82|20.11|19.81|0
1628644800000|2021-08-11 01:20:00|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|0
1628645100000|2021-08-11 01:25:00|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|0
1628646000000|2021-08-11 01:40:00|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|0
1628646300000|2021-08-11 01:45:00|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|0
1628646600000|2021-08-11 01:50:00|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|0
1628646900000|2021-08-11 01:55:00|20.08|19.78|20.06|19.76|20.08|19.78|20.06|19.76|0
1628647800000|2021-08-11 02:10:00|20.03|19.78|20.06|19.76|20.06|19.78|20.03|19.76|0
1628648100000|2021-08-11 02:15:00|20.02|19.72|20.06|19.76|20.06|19.78|19.99|19.72|0
1628648400000|2021-08-11 02:20:00|20.02|19.77|19.97|19.67|20.04|19.77|19.97|19.67|0
1628649000000|2021-08-11 02:30:00|19.95|19.65|19.96|19.66|19.98|19.68|19.95|19.65|0
1628649300000|2021-08-11 02:35:00|19.98|19.68|20|19.7|20|19.7|19.95|19.65|0
1628649600000|2021-08-11 02:40:00|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1628649900000|2021-08-11 02:45:00|20|19.7|20.02|19.72|20.02|19.72|20|19.7|0
1628650200000|2021-08-11 02:50:00|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|0
1628650500000|2021-08-11 02:55:00|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1628650800000|2021-08-11 03:00:00|19.89|19.64|19.98|19.68|20|19.72|19.8|19.64|0
1628652000000|2021-08-11 03:20:00|19.99|19.69|19.98|19.68|20.03|19.75|19.98|19.68|0
1628652300000|2021-08-11 03:25:00|19.99|19.69|20.01|19.71|20.01|19.71|19.99|19.69|0
1628654700000|2021-08-11 04:05:00|20.03|19.73|20.06|19.76|20.08|19.78|20.03|19.73|0
1628655000000|2021-08-11 04:10:00|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|0
1628655300000|2021-08-11 04:15:00|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|0
1628656800000|2021-08-11 04:40:00|20.01|19.76|19.99|19.74|20.01|19.76|19.99|19.74|0
1628657400000|2021-08-11 04:50:00|20.01|19.76|20.01|19.76|20.01|19.76|20.01|19.76|0
1628658300000|2021-08-11 05:05:00|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|0
1628659200000|2021-08-11 05:20:00|19.94|19.69|19.96|19.71|19.96|19.71|19.94|19.69|0
1628660100000|2021-08-11 05:35:00|19.9|19.82|19.9|19.82|19.96|19.82|19.9|19.71|0
1628660400000|2021-08-11 05:40:00|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|0
1628661000000|2021-08-11 05:50:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|1
1628661300000|2021-08-11 05:55:00|19.87|19.79|19.83|19.75|19.87|19.79|19.83|19.75|7
1628661600000|2021-08-11 06:00:00|19.88|19.8|19.93|19.85|19.93|19.85|19.86|19.78|2
1628661900000|2021-08-11 06:05:00|19.98|19.9|19.98|19.9|19.98|19.9|19.95|19.87|3
1628662200000|2021-08-11 06:10:00|19.93|19.85|19.85|19.77|19.93|19.85|19.85|19.77|10
1628662500000|2021-08-11 06:15:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1628663700000|2021-08-11 06:35:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1628664000000|2021-08-11 06:40:00|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|1
1628664900000|2021-08-11 06:55:00|19.83|19.75|19.79|19.71|19.84|19.76|19.78|19.7|22
1628665200000|2021-08-11 07:00:00|19.78|19.7|19.68|19.6|19.78|19.7|19.63|19.55|198
1628665500000|2021-08-11 07:05:00|19.69|19.61|19.64|19.56|19.73|19.65|19.58|19.5|124
1628665800000|2021-08-11 07:10:00|19.66|19.58|19.68|19.6|19.68|19.6|19.63|19.55|129
1628666100000|2021-08-11 07:15:00|19.69|19.61|19.69|19.61|19.74|19.66|19.68|19.6|128
1628666400000|2021-08-11 07:20:00|19.74|19.66|19.75|19.67|19.75|19.67|19.73|19.65|113
1628666700000|2021-08-11 07:25:00|19.74|19.66|19.79|19.71|19.84|19.76|19.74|19.66|21
1628667000000|2021-08-11 07:30:00|19.82|19.74|19.89|19.81|19.9|19.82|19.8|19.72|94
1628667300000|2021-08-11 07:35:00|19.9|19.82|19.94|19.86|19.94|19.86|19.89|19.81|20
1628667600000|2021-08-11 07:40:00|19.92|19.84|19.89|19.81|19.92|19.84|19.85|19.77|63
1628667900000|2021-08-11 07:45:00|19.9|19.82|19.84|19.76|19.9|19.82|19.83|19.75|418
1628668200000|2021-08-11 07:50:00|19.83|19.75|19.78|19.7|19.88|19.8|19.78|19.7|254
1628668500000|2021-08-11 07:55:00|19.79|19.71|19.89|19.81|19.89|19.81|19.79|19.71|50
1628668800000|2021-08-11 08:00:00|19.86|19.78|19.78|19.7|19.89|19.81|19.78|19.7|176
1628669100000|2021-08-11 08:05:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|42
1628669400000|2021-08-11 08:10:00|19.83|19.75|19.83|19.75|19.84|19.76|19.79|19.71|55
1628669700000|2021-08-11 08:15:00|19.78|19.7|19.82|19.74|19.84|19.76|19.73|19.65|355
1628670000000|2021-08-11 08:20:00|19.79|19.71|19.85|19.77|19.86|19.78|19.79|19.71|169
1628670300000|2021-08-11 08:25:00|19.83|19.75|19.8|19.72|19.85|19.77|19.8|19.72|20
1628670600000|2021-08-11 08:30:00|19.81|19.73|19.8|19.72|19.85|19.77|19.8|19.72|109
1628670900000|2021-08-11 08:35:00|19.81|19.73|19.75|19.67|19.81|19.73|19.75|19.67|152
1628671200000|2021-08-11 08:40:00|19.76|19.68|19.8|19.72|19.8|19.72|19.75|19.67|50
1628671500000|2021-08-11 08:45:00|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|8
1628671800000|2021-08-11 08:50:00|19.81|19.73|19.83|19.75|19.85|19.77|19.81|19.73|19
1628672100000|2021-08-11 08:55:00|19.85|19.77|19.8|19.72|19.85|19.77|19.78|19.7|73
1628672400000|2021-08-11 09:00:00|19.78|19.7|19.85|19.77|19.85|19.77|19.78|19.7|26
1628672700000|2021-08-11 09:05:00|19.83|19.75|19.8|19.72|19.83|19.75|19.8|19.72|57
1628673000000|2021-08-11 09:10:00|19.75|19.67|19.75|19.67|19.77|19.69|19.75|19.67|116
1628673300000|2021-08-11 09:15:00|19.79|19.71|19.81|19.73|19.83|19.75|19.77|19.69|51
1628673600000|2021-08-11 09:20:00|19.83|19.75|19.8|19.72|19.83|19.75|19.78|19.7|136
1628673900000|2021-08-11 09:25:00|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|14
1628674200000|2021-08-11 09:30:00|19.78|19.7|19.75|19.67|19.8|19.72|19.75|19.67|113
1628674500000|2021-08-11 09:35:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|18
1628674800000|2021-08-11 09:40:00|19.77|19.69|19.82|19.74|19.85|19.77|19.75|19.67|37
1628675100000|2021-08-11 09:45:00|19.84|19.76|19.84|19.76|19.84|19.76|19.82|19.74|9
1628675400000|2021-08-11 09:50:00|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|34
1628675700000|2021-08-11 09:55:00|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|37
1628676000000|2021-08-11 10:00:00|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|82
1628676300000|2021-08-11 10:05:00|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|27
1628676600000|2021-08-11 10:10:00|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|36
1628676900000|2021-08-11 10:15:00|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|35
1628677200000|2021-08-11 10:20:00|19.74|19.66|19.74|19.66|19.79|19.71|19.74|19.66|549
1628677500000|2021-08-11 10:25:00|||||||||11
1628677800000|2021-08-11 10:30:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|43
1628678100000|2021-08-11 10:35:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|41
1628678400000|2021-08-11 10:40:00|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|51
1628678700000|2021-08-11 10:45:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|33
1628679000000|2021-08-11 10:50:00|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|89
1628679300000|2021-08-11 10:55:00|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|14
1628679600000|2021-08-11 11:00:00|19.76|19.68|19.8|19.72|19.8|19.72|19.74|19.66|295
1628679900000|2021-08-11 11:05:00|19.79|19.71|19.8|19.72|19.81|19.73|19.79|19.71|353
1628680200000|2021-08-11 11:10:00|19.78|19.7|19.78|19.7|19.8|19.72|19.78|19.7|0
1628680500000|2021-08-11 11:15:00|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|9
1628680800000|2021-08-11 11:20:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|14
1628681100000|2021-08-11 11:25:00|||||||||16
1628681400000|2021-08-11 11:30:00|19.81|19.73|19.85|19.77|19.85|19.77|19.81|19.73|10
1628681700000|2021-08-11 11:35:00|19.86|19.78|19.86|19.78|19.86|19.78|19.85|19.77|67
1628682000000|2021-08-11 11:40:00|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|18
1628682300000|2021-08-11 11:45:00|||||||||14
1628682600000|2021-08-11 11:50:00|||||||||30
1628682900000|2021-08-11 11:55:00|||||||||13
1628683200000|2021-08-11 12:00:00|19.86|19.78|19.85|19.77|19.9|19.82|19.85|19.77|401
1628683500000|2021-08-11 12:05:00|19.84|19.76|19.8|19.72|19.84|19.76|19.8|19.72|44
1628683800000|2021-08-11 12:10:00|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|69
1628684100000|2021-08-11 12:15:00|||||||||15
1628684400000|2021-08-11 12:20:00|19.75|19.67|19.8|19.72|19.8|19.72|19.75|19.67|197
1628684700000|2021-08-11 12:25:00|||||||||57
1628685000000|2021-08-11 12:30:00|19.77|19.69|19.65|19.57|19.77|19.69|19.6|19.52|1278
1628685300000|2021-08-11 12:35:00|19.66|19.58|19.65|19.57|19.7|19.62|19.65|19.57|382
1628685600000|2021-08-11 12:40:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|284
1628685900000|2021-08-11 12:45:00|19.58|19.5|19.55|19.47|19.6|19.52|19.55|19.47|179
1628686200000|2021-08-11 12:50:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|206
1628686500000|2021-08-11 12:55:00|19.51|19.43|19.56|19.48|19.56|19.48|19.5|19.42|216
1628686800000|2021-08-11 13:00:00|19.55|19.47|19.5|19.42|19.56|19.48|19.5|19.42|209
1628687100000|2021-08-11 13:05:00|19.49|19.41|19.4|19.32|19.5|19.42|19.39|19.31|321
1628687400000|2021-08-11 13:10:00|19.39|19.31|19.41|19.33|19.41|19.33|19.34|19.26|826
1628687700000|2021-08-11 13:15:00|19.45|19.37|19.44|19.36|19.45|19.37|19.4|19.32|581
1628688000000|2021-08-11 13:20:00|19.39|19.31|19.44|19.36|19.44|19.36|19.39|19.31|68
1628688300000|2021-08-11 13:25:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|108
1628688600000|2021-08-11 13:30:00|19.49|19.41|19.54|19.46|19.54|19.46|19.45|19.37|792
1628688900000|2021-08-11 13:35:00|19.52|19.44|19.49|19.41|19.54|19.46|19.49|19.41|420
1628689200000|2021-08-11 13:40:00|19.5|19.42|19.49|19.41|19.54|19.46|19.49|19.41|151
1628689500000|2021-08-11 13:45:00|19.54|19.46|19.43|19.35|19.54|19.46|19.43|19.35|482
1628689800000|2021-08-11 13:50:00|19.44|19.36|19.49|19.41|19.49|19.41|19.43|19.35|293
1628690100000|2021-08-11 13:55:00|19.46|19.38|19.46|19.38|19.49|19.41|19.44|19.36|71
1628690400000|2021-08-11 14:00:00|19.44|19.36|19.49|19.41|19.5|19.42|19.44|19.36|91
1628690700000|2021-08-11 14:05:00|19.44|19.36|19.43|19.35|19.49|19.41|19.38|19.3|643
1628691000000|2021-08-11 14:10:00|19.41|19.33|19.46|19.38|19.49|19.41|19.38|19.3|327
1628691300000|2021-08-11 14:15:00|19.44|19.36|19.44|19.36|19.49|19.41|19.44|19.36|135
1628691600000|2021-08-11 14:20:00|19.43|19.35|19.44|19.36|19.49|19.41|19.39|19.31|131
1628691900000|2021-08-11 14:25:00|19.48|19.4|19.43|19.35|19.48|19.4|19.43|19.35|97
1628692200000|2021-08-11 14:30:00|19.46|19.38|19.48|19.4|19.49|19.41|19.44|19.36|172
1628692500000|2021-08-11 14:35:00|19.49|19.41|19.49|19.41|19.53|19.45|19.48|19.4|330
1628692800000|2021-08-11 14:40:00|19.48|19.4|19.43|19.35|19.49|19.41|19.43|19.35|128
1628693100000|2021-08-11 14:45:00|19.44|19.36|19.44|19.36|19.49|19.41|19.44|19.36|223
1628693400000|2021-08-11 14:50:00|19.49|19.41|19.5|19.42|19.5|19.42|19.48|19.4|477
1628693700000|2021-08-11 14:55:00|19.54|19.46|19.55|19.47|19.59|19.51|19.54|19.46|583
1628694000000|2021-08-11 15:00:00|19.57|19.49|19.6|19.52|19.64|19.56|19.54|19.46|197
1628694300000|2021-08-11 15:05:00|19.65|19.57|19.6|19.52|19.65|19.57|19.6|19.52|181
1628694600000|2021-08-11 15:10:00|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|254
1628694900000|2021-08-11 15:15:00|19.65|19.57|19.6|19.52|19.65|19.57|19.59|19.51|325
1628695200000|2021-08-11 15:20:00|19.59|19.51|19.54|19.46|19.59|19.51|19.49|19.41|396
1628695500000|2021-08-11 15:25:00|19.58|19.5|19.64|19.56|19.65|19.57|19.58|19.5|840
1628695800000|2021-08-11 15:30:00|19.65|19.57|19.6|19.52|19.65|19.57|19.55|19.47|310
1628696100000|2021-08-11 15:35:00|19.59|19.51|19.64|19.56|19.64|19.56|19.52|19.44|194
1628696400000|2021-08-11 15:40:00|19.62|19.54|19.69|19.61|19.69|19.61|19.62|19.54|78
1628696700000|2021-08-11 15:45:00|19.67|19.59|19.69|19.61|19.69|19.61|19.64|19.56|1
1628697000000|2021-08-11 15:50:00|19.7|19.62|19.7|19.62|19.7|19.62|19.65|19.57|13
1628697300000|2021-08-11 15:55:00|19.69|19.61|19.65|19.57|19.69|19.61|19.64|19.56|72
1628697600000|2021-08-11 16:00:00|19.63|19.55|19.59|19.51|19.65|19.57|19.59|19.51|30
1628697900000|2021-08-11 16:05:00|19.54|19.46|19.57|19.49|19.59|19.51|19.54|19.46|45
1628698200000|2021-08-11 16:10:00|19.56|19.48|19.59|19.51|19.59|19.51|19.55|19.47|1
1628698500000|2021-08-11 16:15:00|19.57|19.49|19.65|19.57|19.65|19.57|19.57|19.49|1
1628698800000|2021-08-11 16:20:00|19.62|19.54|19.6|19.52|19.65|19.57|19.6|19.52|12
1628699100000|2021-08-11 16:25:00|19.59|19.51|19.6|19.52|19.63|19.55|19.57|19.49|45
1628699400000|2021-08-11 16:30:00|19.58|19.5|19.57|19.49|19.6|19.52|19.57|19.49|0
1628699700000|2021-08-11 16:35:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1628700300000|2021-08-11 16:45:00|19.6|19.52|19.6|19.52|19.61|19.53|19.6|19.52|35
1628700600000|2021-08-11 16:50:00|19.61|19.53|19.63|19.55|19.66|19.58|19.6|19.52|2
1628700900000|2021-08-11 16:55:00|19.61|19.53|19.62|19.54|19.63|19.55|19.6|19.52|9
1628701200000|2021-08-11 17:00:00|19.6|19.52|19.6|19.52|19.62|19.54|19.6|19.52|11
1628702100000|2021-08-11 17:15:00|||||||||1
1628702400000|2021-08-11 17:20:00|19.58|19.5|19.57|19.49|19.6|19.52|19.57|19.49|0
1628702700000|2021-08-11 17:25:00|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|0
1628703000000|2021-08-11 17:30:00|19.58|19.5|19.61|19.53|19.61|19.53|19.58|19.5|1
1628703300000|2021-08-11 17:35:00|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|2
1628703600000|2021-08-11 17:40:00|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1628703900000|2021-08-11 17:45:00|19.56|19.48|19.61|19.53|19.61|19.53|19.56|19.48|24
1628704500000|2021-08-11 17:55:00|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|1
1628705100000|2021-08-11 18:05:00|19.6|19.52|19.6|19.52|19.6|19.52|19.58|19.5|0
1628705400000|2021-08-11 18:10:00|19.61|19.53|19.61|19.53|19.61|19.53|19.6|19.52|10
1628705700000|2021-08-11 18:15:00|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|1
1628706000000|2021-08-11 18:20:00|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1628706300000|2021-08-11 18:25:00|19.6|19.52|19.58|19.5|19.61|19.53|19.56|19.48|4
1628706600000|2021-08-11 18:30:00|19.6|19.52|19.6|19.52|19.6|19.52|19.56|19.48|15
1628706900000|2021-08-11 18:35:00|19.56|19.48|19.6|19.52|19.6|19.52|19.56|19.48|13
1628707200000|2021-08-11 18:40:00|19.56|19.48|19.56|19.48|19.56|19.48|19.55|19.47|0
1628707500000|2021-08-11 18:45:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1628707800000|2021-08-11 18:50:00|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|3
1628708100000|2021-08-11 18:55:00|19.5|19.42|19.51|19.43|19.55|19.47|19.5|19.42|49
1628708400000|2021-08-11 19:00:00|19.5|19.42|19.5|19.42|19.51|19.43|19.5|19.42|0
1628708700000|2021-08-11 19:05:00|19.45|19.37|19.41|19.33|19.45|19.37|19.41|19.33|21
1628709000000|2021-08-11 19:10:00|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|0
1628709300000|2021-08-11 19:15:00|19.43|19.35|19.43|19.35|19.45|19.37|19.43|19.35|0
1628709600000|2021-08-11 19:20:00|19.45|19.37|19.43|19.35|19.45|19.37|19.41|19.33|0
1628709900000|2021-08-11 19:25:00|19.41|19.33|19.38|19.3|19.41|19.33|19.38|19.3|11
1628710200000|2021-08-11 19:30:00|||||||||3
1628710500000|2021-08-11 19:35:00|19.4|19.32|19.43|19.35|19.43|19.35|19.38|19.3|4
1628710800000|2021-08-11 19:40:00|19.45|19.37|19.46|19.38|19.49|19.41|19.41|19.33|47
1628711100000|2021-08-11 19:45:00|19.45|19.37|19.46|19.38|19.46|19.38|19.41|19.33|12
1628711400000|2021-08-11 19:50:00|19.42|19.34|19.41|19.33|19.46|19.38|19.41|19.33|33
1628711700000|2021-08-11 19:55:00|19.39|19.31|19.47|19.17|19.47|19.33|19.29|19.15|65
1628727300000|2021-08-12 00:15:00|19.56|19.26|19.63|19.33|19.63|19.36|19.54|19.26|0
1628727600000|2021-08-12 00:20:00|19.6|19.35|19.63|19.33|19.63|19.35|19.6|19.33|0
1628728800000|2021-08-12 00:40:00|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|0
1628729100000|2021-08-12 00:45:00|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|0
1628729400000|2021-08-12 00:50:00|19.64|19.34|19.66|19.36|19.66|19.36|19.61|19.34|0
1628729700000|2021-08-12 00:55:00|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|0
1628730000000|2021-08-12 01:00:00|19.64|19.39|19.67|19.37|19.67|19.39|19.64|19.37|0
1628730900000|2021-08-12 01:15:00|19.64|19.39|19.64|19.34|19.67|19.39|19.64|19.34|0
1628731200000|2021-08-12 01:20:00|19.66|19.36|19.64|19.34|19.67|19.39|19.64|19.34|0
1628732400000|2021-08-12 01:40:00|19.66|19.36|19.67|19.37|19.69|19.39|19.66|19.36|0
1628732700000|2021-08-12 01:45:00|19.64|19.39|19.64|19.39|19.64|19.39|19.64|19.39|0
1628733600000|2021-08-12 02:00:00|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|0
1628733900000|2021-08-12 02:05:00|19.64|19.39|19.67|19.37|19.67|19.39|19.61|19.34|0
1628734800000|2021-08-12 02:20:00|19.64|19.39|19.67|19.37|19.67|19.39|19.64|19.37|0
1628735100000|2021-08-12 02:25:00|19.64|19.39|19.62|19.37|19.64|19.39|19.61|19.36|0
1628735400000|2021-08-12 02:30:00|19.64|19.39|19.67|19.37|19.67|19.39|19.62|19.37|0
1628736300000|2021-08-12 02:45:00|19.64|19.39|19.61|19.36|19.66|19.39|19.61|19.36|0
1628736600000|2021-08-12 02:50:00|19.62|19.37|19.61|19.36|19.64|19.37|19.61|19.34|0
1628737200000|2021-08-12 03:00:00|19.64|19.34|19.61|19.36|19.64|19.36|19.61|19.34|0
1628739600000|2021-08-12 03:40:00|19.63|19.38|19.63|19.38|19.63|19.38|19.63|19.38|0
1628739900000|2021-08-12 03:45:00|19.61|19.36|19.61|19.36|19.61|19.36|19.61|19.36|0
1628741100000|2021-08-12 04:05:00|19.63|19.38|19.61|19.36|19.63|19.38|19.61|19.36|0
1628741400000|2021-08-12 04:10:00|19.64|19.39|19.64|19.39|19.64|19.39|19.64|19.39|0
1628741700000|2021-08-12 04:15:00|19.61|19.36|19.61|19.36|19.64|19.39|19.61|19.36|0
1628742000000|2021-08-12 04:20:00|19.64|19.39|19.61|19.36|19.64|19.39|19.61|19.36|0
1628742300000|2021-08-12 04:25:00|19.64|19.39|19.61|19.36|19.64|19.39|19.61|19.36|0
1628743200000|2021-08-12 04:40:00|19.64|19.39|19.66|19.41|19.66|19.41|19.64|19.39|0
1628744400000|2021-08-12 05:00:00|19.69|19.44|19.69|19.39|19.71|19.44|19.69|19.39|0
1628744700000|2021-08-12 05:05:00|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|0
1628745000000|2021-08-12 05:10:00|19.71|19.46|19.65|19.4|19.71|19.46|19.65|19.4|0
1628745600000|2021-08-12 05:20:00|19.66|19.41|19.66|19.41|19.66|19.41|19.65|19.4|0
1628746800000|2021-08-12 05:40:00|19.6|19.52|19.69|19.44|19.69|19.52|19.6|19.44|0
1628747100000|2021-08-12 05:45:00|19.71|19.46|19.7|19.45|19.72|19.5|19.58|19.4|0
1628747400000|2021-08-12 05:50:00|19.69|19.44|19.7|19.45|19.7|19.5|19.58|19.39|0
1628747700000|2021-08-12 05:55:00|19.65|19.4|19.67|19.42|19.69|19.52|19.58|19.39|0
1628748000000|2021-08-12 06:00:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1628748300000|2021-08-12 06:05:00|19.67|19.42|19.69|19.44|19.72|19.5|19.58|19.42|0
1628748900000|2021-08-12 06:15:00|19.72|19.47|19.69|19.44|19.72|19.47|19.67|19.42|0
1628749200000|2021-08-12 06:20:00|19.72|19.47|19.69|19.44|19.72|19.47|19.69|19.44|0
1628749500000|2021-08-12 06:25:00|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1628749800000|2021-08-12 06:30:00|19.72|19.47|19.72|19.47|19.74|19.49|19.7|19.45|0
1628750100000|2021-08-12 06:35:00|19.7|19.45|19.66|19.58|19.7|19.58|19.61|19.45|0
1628751000000|2021-08-12 06:50:00|19.68|19.6|19.64|19.56|19.68|19.6|19.64|19.56|7
1628751300000|2021-08-12 06:55:00|19.63|19.55|19.6|19.52|19.63|19.55|19.57|19.49|80
1628751600000|2021-08-12 07:00:00|19.62|19.54|19.57|19.49|19.62|19.54|19.56|19.48|188
1628751900000|2021-08-12 07:05:00|19.59|19.51|19.61|19.53|19.62|19.54|19.52|19.44|277
1628752200000|2021-08-12 07:10:00|19.57|19.49|19.56|19.48|19.62|19.54|19.56|19.48|203
1628752500000|2021-08-12 07:15:00|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|117
1628752800000|2021-08-12 07:20:00|19.55|19.47|19.56|19.48|19.56|19.48|19.5|19.42|151
1628753100000|2021-08-12 07:25:00|19.55|19.47|19.51|19.43|19.57|19.49|19.51|19.43|274
1628753400000|2021-08-12 07:30:00|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|128
1628753700000|2021-08-12 07:35:00|19.55|19.47|19.5|19.42|19.55|19.47|19.5|19.42|222
1628754000000|2021-08-12 07:40:00|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|123
1628754300000|2021-08-12 07:45:00|19.49|19.41|19.43|19.35|19.5|19.42|19.43|19.35|313
1628754600000|2021-08-12 07:50:00|19.44|19.36|19.39|19.31|19.44|19.36|19.39|19.31|125
1628754900000|2021-08-12 07:55:00|19.44|19.36|19.44|19.36|19.44|19.36|19.39|19.31|97
1628755200000|2021-08-12 08:00:00|19.39|19.31|19.44|19.36|19.45|19.37|19.39|19.31|104
1628755500000|2021-08-12 08:05:00|19.42|19.34|19.45|19.37|19.45|19.37|19.4|19.32|30
1628755800000|2021-08-12 08:10:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|14
1628756100000|2021-08-12 08:15:00|||||||||16
1628756400000|2021-08-12 08:20:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|28
1628756700000|2021-08-12 08:25:00|19.4|19.32|19.39|19.31|19.44|19.36|19.39|19.31|63
1628757000000|2021-08-12 08:30:00|19.37|19.29|19.35|19.27|19.37|19.29|19.34|19.26|121
1628757300000|2021-08-12 08:35:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|69
1628757600000|2021-08-12 08:40:00|19.35|19.27|19.35|19.27|19.37|19.29|19.35|19.27|79
1628757900000|2021-08-12 08:45:00|19.37|19.29|19.35|19.27|19.4|19.32|19.35|19.27|165
1628758200000|2021-08-12 08:50:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|248
1628758500000|2021-08-12 08:55:00|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|51
1628758800000|2021-08-12 09:00:00|||||||||25
1628759100000|2021-08-12 09:05:00|19.29|19.21|19.34|19.26|19.34|19.26|19.29|19.21|234
1628759400000|2021-08-12 09:10:00|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|11
1628759700000|2021-08-12 09:15:00|19.31|19.23|19.34|19.26|19.34|19.26|19.29|19.21|49
1628760000000|2021-08-12 09:20:00|19.33|19.25|19.29|19.21|19.33|19.25|19.28|19.2|44
1628760300000|2021-08-12 09:25:00|||||||||217
1628760600000|2021-08-12 09:30:00|19.3|19.22|19.3|19.22|19.3|19.22|19.29|19.21|81
1628760900000|2021-08-12 09:35:00|19.29|19.21|19.29|19.21|19.3|19.22|19.29|19.21|170
1628761200000|2021-08-12 09:40:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|72
1628761500000|2021-08-12 09:45:00|19.29|19.21|19.29|19.21|19.3|19.22|19.29|19.21|128
1628761800000|2021-08-12 09:50:00|||||||||67
1628762100000|2021-08-12 09:55:00|19.26|19.18|19.26|19.18|19.28|19.2|19.24|19.16|151
1628762400000|2021-08-12 10:00:00|19.24|19.16|19.29|19.21|19.29|19.21|19.24|19.16|128
1628762700000|2021-08-12 10:05:00|19.3|19.22|19.3|19.22|19.34|19.26|19.29|19.21|63
1628763000000|2021-08-12 10:10:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|99
1628763300000|2021-08-12 10:15:00|||||||||23
1628763600000|2021-08-12 10:20:00|19.24|19.16|19.24|19.16|19.29|19.21|19.24|19.16|149
1628763900000|2021-08-12 10:25:00|19.25|19.17|19.24|19.16|19.29|19.21|19.24|19.16|181
1628764200000|2021-08-12 10:30:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|39
1628764500000|2021-08-12 10:35:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|19
1628764800000|2021-08-12 10:40:00|||||||||61
1628765100000|2021-08-12 10:45:00|19.23|19.15|19.24|19.16|19.24|19.16|19.14|19.06|275
1628765400000|2021-08-12 10:50:00|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|252
1628765700000|2021-08-12 10:55:00|19.21|19.13|19.18|19.1|19.21|19.13|19.18|19.1|72
1628766000000|2021-08-12 11:00:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|142
1628766300000|2021-08-12 11:05:00|19.21|19.13|19.21|19.13|19.23|19.15|19.18|19.1|136
1628766600000|2021-08-12 11:10:00|19.2|19.12|19.17|19.09|19.23|19.15|19.17|19.09|95
1628766900000|2021-08-12 11:15:00|||||||||3
1628767200000|2021-08-12 11:20:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|59
1628767500000|2021-08-12 11:25:00|||||||||23
1628767800000|2021-08-12 11:30:00|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|144
1628768100000|2021-08-12 11:35:00|19.13|19.05|19.12|19.04|19.16|19.08|19.12|19.04|170
1628768400000|2021-08-12 11:40:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|24
1628768700000|2021-08-12 11:45:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|192
1628769000000|2021-08-12 11:50:00|||||||||8
1628769300000|2021-08-12 11:55:00|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|114
1628769600000|2021-08-12 12:00:00|19.12|19.04|19.17|19.09|19.17|19.09|19.12|19.04|171
1628769900000|2021-08-12 12:05:00|19.22|19.14|19.17|19.09|19.22|19.14|19.17|19.09|282
1628770200000|2021-08-12 12:10:00|||||||||172
1628770500000|2021-08-12 12:15:00|||||||||37
1628770800000|2021-08-12 12:20:00|||||||||35
1628771100000|2021-08-12 12:25:00|||||||||39
1628771400000|2021-08-12 12:30:00|19.15|19.07|19.13|19.05|19.17|19.09|19.12|19.04|176
1628771700000|2021-08-12 12:35:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|110
1628772000000|2021-08-12 12:40:00|19.17|19.09|19.15|19.07|19.18|19.1|19.12|19.04|231
1628772300000|2021-08-12 12:45:00|19.13|19.05|19.18|19.1|19.23|19.15|19.12|19.04|148
1628772600000|2021-08-12 12:50:00|||||||||79
1628772900000|2021-08-12 12:55:00|19.17|19.09|19.13|19.05|19.18|19.1|19.13|19.05|259
1628773200000|2021-08-12 13:00:00|19.15|19.07|19.13|19.05|19.17|19.09|19.13|19.05|174
1628773500000|2021-08-12 13:05:00|19.12|19.04|19.06|18.98|19.12|19.04|19.06|18.98|479
1628773800000|2021-08-12 13:10:00|19.07|18.99|19.07|18.99|19.11|19.03|19.06|18.98|324
1628774100000|2021-08-12 13:15:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|172
1628774400000|2021-08-12 13:20:00|19.07|18.99|19.17|19.09|19.21|19.13|19.07|18.99|753
1628774700000|2021-08-12 13:25:00|19.16|19.08|19.16|19.08|19.16|19.08|19.12|19.04|166
1628775000000|2021-08-12 13:30:00|19.17|19.09|19.17|19.09|19.22|19.14|19.17|19.09|226
1628775300000|2021-08-12 13:35:00|19.22|19.14|19.17|19.09|19.22|19.14|19.17|19.09|226
1628775600000|2021-08-12 13:40:00|19.16|19.08|19.12|19.04|19.17|19.09|19.12|19.04|231
1628775900000|2021-08-12 13:45:00|19.13|19.05|19.07|18.99|19.17|19.09|19.02|18.94|384
1628776200000|2021-08-12 13:50:00|19.03|18.95|19.13|19.05|19.13|19.05|19.03|18.95|257
1628776500000|2021-08-12 13:55:00|19.08|19|19.07|18.99|19.08|19|19.07|18.99|83
1628776800000|2021-08-12 14:00:00|19.08|19|19.08|19|19.13|19.05|19.07|18.99|80
1628777100000|2021-08-12 14:05:00|19.09|19.01|19.13|19.05|19.14|19.06|19.08|19|393
1628777400000|2021-08-12 14:10:00|19.14|19.06|19.14|19.06|19.14|19.06|19.13|19.05|415
1628777700000|2021-08-12 14:15:00|19.15|19.07|19.1|19.02|19.15|19.07|19.05|18.97|1292
1628778000000|2021-08-12 14:20:00|19.08|19|19.05|18.97|19.1|19.02|19.05|18.97|125
1628778300000|2021-08-12 14:25:00|19.04|18.96|19.03|18.95|19.09|19.01|19.03|18.95|447
1628778600000|2021-08-12 14:30:00|18.98|18.9|19.03|18.95|19.03|18.95|18.98|18.9|339
1628778900000|2021-08-12 14:35:00|19.02|18.94|18.97|18.89|19.02|18.94|18.97|18.89|75
1628779200000|2021-08-12 14:40:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|391
1628779500000|2021-08-12 14:45:00|18.97|18.89|18.92|18.84|18.97|18.89|18.92|18.84|112
1628779800000|2021-08-12 14:50:00|18.91|18.83|18.9|18.82|18.91|18.83|18.86|18.78|740
1628780100000|2021-08-12 14:55:00|18.86|18.78|18.87|18.79|18.91|18.83|18.86|18.78|181
1628780400000|2021-08-12 15:00:00|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|472
1628780700000|2021-08-12 15:05:00|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|236
1628781000000|2021-08-12 15:10:00|18.88|18.8|18.92|18.84|18.92|18.84|18.88|18.8|443
1628781300000|2021-08-12 15:15:00|18.89|18.81|18.83|18.75|18.89|18.81|18.82|18.74|540
1628781600000|2021-08-12 15:20:00|18.82|18.74|18.92|18.84|18.92|18.84|18.82|18.74|926
1628781900000|2021-08-12 15:25:00|18.91|18.83|18.97|18.89|18.97|18.89|18.91|18.83|913
1628782200000|2021-08-12 15:30:00|18.92|18.84|18.88|18.8|18.97|18.89|18.83|18.75|1184
1628782500000|2021-08-12 15:35:00|18.86|18.78|18.83|18.75|18.88|18.8|18.83|18.75|388
1628782800000|2021-08-12 15:40:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1628783100000|2021-08-12 15:45:00|||||||||6
1628783400000|2021-08-12 15:50:00|18.88|18.8|18.83|18.75|18.88|18.8|18.83|18.75|0
1628783700000|2021-08-12 15:55:00|18.85|18.77|18.88|18.8|18.88|18.8|18.85|18.77|136
1628784000000|2021-08-12 16:00:00|18.87|18.79|18.88|18.8|18.89|18.81|18.83|18.75|8
1628784300000|2021-08-12 16:05:00|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|20
1628784600000|2021-08-12 16:10:00|18.87|18.79|18.83|18.75|18.88|18.8|18.83|18.75|6
1628784900000|2021-08-12 16:15:00|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|53
1628785500000|2021-08-12 16:25:00|18.78|18.7|18.78|18.7|18.78|18.7|18.77|18.69|146
1628785800000|2021-08-12 16:30:00|18.77|18.69|18.73|18.65|18.77|18.69|18.73|18.65|4
1628786100000|2021-08-12 16:35:00|||||||||5
1628786400000|2021-08-12 16:40:00|18.72|18.64|18.78|18.7|18.78|18.7|18.72|18.64|122
1628786700000|2021-08-12 16:45:00|18.77|18.69|18.78|18.7|18.78|18.7|18.75|18.67|0
1628787000000|2021-08-12 16:50:00|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|0
1628787600000|2021-08-12 17:00:00|18.79|18.71|18.83|18.75|18.83|18.75|18.79|18.71|0
1628787900000|2021-08-12 17:05:00|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|0
1628788200000|2021-08-12 17:10:00|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|3
1628788500000|2021-08-12 17:15:00|18.82|18.74|18.88|18.8|18.88|18.8|18.82|18.74|1
1628788800000|2021-08-12 17:20:00|18.83|18.75|18.83|18.75|18.88|18.8|18.83|18.75|130
1628790000000|2021-08-12 17:40:00|18.86|18.78|18.82|18.74|18.86|18.78|18.82|18.74|29
1628790600000|2021-08-12 17:50:00|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|72
1628790900000|2021-08-12 17:55:00|18.83|18.75|18.86|18.78|18.86|18.78|18.81|18.73|20
1628791500000|2021-08-12 18:05:00|18.83|18.75|18.81|18.73|18.86|18.78|18.81|18.73|20
1628791800000|2021-08-12 18:10:00|||||||||1
1628792100000|2021-08-12 18:15:00|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|34
1628792400000|2021-08-12 18:20:00|||||||||3
1628792700000|2021-08-12 18:25:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1628793000000|2021-08-12 18:30:00|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|3
1628793300000|2021-08-12 18:35:00|||||||||10
1628793600000|2021-08-12 18:40:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1628793900000|2021-08-12 18:45:00|18.76|18.68|18.83|18.75|18.83|18.75|18.76|18.68|145
1628794500000|2021-08-12 18:55:00|||||||||3
1628794800000|2021-08-12 19:00:00|||||||||4
1628795100000|2021-08-12 19:05:00|||||||||20
1628795400000|2021-08-12 19:10:00|18.84|18.76|18.84|18.76|18.84|18.76|18.83|18.75|11
1628795700000|2021-08-12 19:15:00|18.83|18.75|18.84|18.76|18.84|18.76|18.79|18.71|8
1628796300000|2021-08-12 19:25:00|18.79|18.71|18.84|18.76|18.84|18.76|18.79|18.71|5
1628796600000|2021-08-12 19:30:00|||||||||26
1628796900000|2021-08-12 19:35:00|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|0
1628797200000|2021-08-12 19:40:00|18.86|18.78|18.89|18.81|18.89|18.81|18.84|18.76|8
1628797800000|2021-08-12 19:50:00|18.86|18.78|18.89|18.81|18.89|18.81|18.84|18.76|6
1628798100000|2021-08-12 19:55:00|18.84|18.76|18.87|18.79|18.87|18.79|18.84|18.76|38
1628813700000|2021-08-13 00:15:00|19.05|18.75|19|18.7|19.05|18.75|19|18.7|0
1628814000000|2021-08-13 00:20:00|19.01|18.71|19.05|18.75|19.05|18.75|19.01|18.71|0
1628814300000|2021-08-13 00:25:00|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|0
1628814600000|2021-08-13 00:30:00|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|0
1628814900000|2021-08-13 00:35:00|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|0
1628815200000|2021-08-13 00:40:00|19.05|18.75|19.04|18.74|19.05|18.75|19.04|18.74|0
1628816100000|2021-08-13 00:55:00|19.06|18.76|19.06|18.76|19.06|18.76|19.06|18.76|0
1628816400000|2021-08-13 01:00:00|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|0
1628817600000|2021-08-13 01:20:00|19.06|18.76|19.06|18.76|19.07|18.79|19.04|18.76|0
1628820000000|2021-08-13 02:00:00|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|0
1628820900000|2021-08-13 02:15:00|19.04|18.79|19.04|18.79|19.04|18.79|19.04|18.79|0
1628821500000|2021-08-13 02:25:00|19.05|18.8|19.05|18.8|19.05|18.8|19.05|18.8|0
1628831700000|2021-08-13 05:15:00|19.06|18.81|19.06|18.81|19.06|18.81|19.06|18.81|0
1628832900000|2021-08-13 05:35:00|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1628834400000|2021-08-13 06:00:00|18.96|18.88|19.04|18.96|19.11|18.96|18.96|18.79|52
1628834700000|2021-08-13 06:05:00|19.05|18.97|19.05|18.97|19.05|18.97|19.04|18.96|23
1628835000000|2021-08-13 06:10:00|19.04|18.96|18.99|18.91|19.05|18.97|18.99|18.91|55
1628835300000|2021-08-13 06:15:00|19|18.92|19|18.92|19|18.92|18.99|18.91|10
1628835900000|2021-08-13 06:25:00|19.04|18.96|19.1|19.02|19.1|19.02|19.02|18.94|23
1628836200000|2021-08-13 06:30:00|19.05|18.97|19.05|18.97|19.06|18.98|19.05|18.97|60
1628836500000|2021-08-13 06:35:00|19.06|18.98|19.05|18.97|19.06|18.98|19.03|18.95|17
1628836800000|2021-08-13 06:40:00|19.06|18.98|19.06|18.98|19.06|18.98|19.05|18.97|1
1628837100000|2021-08-13 06:45:00|19.03|18.95|19.01|18.93|19.05|18.97|19.01|18.93|9
1628837400000|2021-08-13 06:50:00|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|90
1628837700000|2021-08-13 06:55:00|18.96|18.88|18.96|18.88|18.96|18.88|18.95|18.87|100
1628838000000|2021-08-13 07:00:00|18.95|18.87|18.91|18.83|18.96|18.88|18.9|18.82|103
1628838300000|2021-08-13 07:05:00|18.9|18.82|18.86|18.78|18.91|18.83|18.86|18.78|123
1628838600000|2021-08-13 07:10:00|18.89|18.81|18.87|18.79|18.92|18.84|18.87|18.79|313
1628838900000|2021-08-13 07:15:00|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|52
1628839200000|2021-08-13 07:20:00|||||||||120
1628839500000|2021-08-13 07:25:00|18.86|18.78|18.86|18.78|18.87|18.79|18.86|18.78|335
1628839800000|2021-08-13 07:30:00|18.87|18.79|18.87|18.79|18.91|18.83|18.86|18.78|131
1628840100000|2021-08-13 07:35:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|278
1628840400000|2021-08-13 07:40:00|18.9|18.82|18.86|18.78|18.9|18.82|18.86|18.78|186
1628840700000|2021-08-13 07:45:00|18.81|18.73|18.8|18.72|18.82|18.74|18.8|18.72|288
1628841000000|2021-08-13 07:50:00|18.78|18.7|18.75|18.67|18.8|18.72|18.75|18.67|221
1628841300000|2021-08-13 07:55:00|18.7|18.62|18.75|18.67|18.75|18.67|18.7|18.62|446
1628841600000|2021-08-13 08:00:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|14
1628841900000|2021-08-13 08:05:00|||||||||284
1628842200000|2021-08-13 08:10:00|18.81|18.73|18.78|18.7|18.81|18.73|18.76|18.68|369
1628842500000|2021-08-13 08:15:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|163
1628842800000|2021-08-13 08:20:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|40
1628843100000|2021-08-13 08:25:00|||||||||14
1628843400000|2021-08-13 08:30:00|18.74|18.66|18.74|18.66|18.77|18.69|18.74|18.66|575
1628843700000|2021-08-13 08:35:00|18.79|18.71|18.79|18.71|18.79|18.71|18.74|18.66|577
1628844000000|2021-08-13 08:40:00|18.78|18.7|18.79|18.71|18.79|18.71|18.74|18.66|294
1628844300000|2021-08-13 08:45:00|18.77|18.69|18.79|18.71|18.79|18.71|18.74|18.66|177
1628844600000|2021-08-13 08:50:00|18.77|18.69|18.79|18.71|18.79|18.71|18.74|18.66|83
1628844900000|2021-08-13 08:55:00|||||||||6
1628845200000|2021-08-13 09:00:00|18.77|18.69|18.75|18.67|18.77|18.69|18.65|18.57|728
1628845500000|2021-08-13 09:05:00|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|175
1628845800000|2021-08-13 09:10:00|||||||||37
1628846100000|2021-08-13 09:15:00|||||||||88
1628846400000|2021-08-13 09:20:00|18.73|18.65|18.75|18.67|18.75|18.67|18.7|18.62|88
1628846700000|2021-08-13 09:25:00|18.7|18.62|18.75|18.67|18.75|18.67|18.7|18.62|8
1628847000000|2021-08-13 09:30:00|18.73|18.65|18.7|18.62|18.75|18.67|18.7|18.62|154
1628847300000|2021-08-13 09:35:00|||||||||18
1628847600000|2021-08-13 09:40:00|||||||||5
1628847900000|2021-08-13 09:45:00|||||||||156
1628848200000|2021-08-13 09:50:00|18.71|18.63|18.75|18.67|18.76|18.68|18.7|18.62|220
1628848500000|2021-08-13 09:55:00|18.74|18.66|18.72|18.64|18.74|18.66|18.7|18.62|45
1628848800000|2021-08-13 10:00:00|18.74|18.66|18.7|18.62|18.75|18.67|18.7|18.62|54
1628849100000|2021-08-13 10:05:00|18.71|18.63|18.71|18.63|18.75|18.67|18.71|18.63|142
1628849400000|2021-08-13 10:10:00|18.75|18.67|18.71|18.63|18.76|18.68|18.71|18.63|686
1628849700000|2021-08-13 10:15:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|28
1628850000000|2021-08-13 10:20:00|18.71|18.63|18.76|18.68|18.76|18.68|18.71|18.63|321
1628850300000|2021-08-13 10:25:00|||||||||30
1628850600000|2021-08-13 10:30:00|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|452
1628850900000|2021-08-13 10:35:00|||||||||13
1628851200000|2021-08-13 10:40:00|||||||||18
1628851500000|2021-08-13 10:45:00|||||||||13
1628851800000|2021-08-13 10:50:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|17
1628852100000|2021-08-13 10:55:00|||||||||12
1628852400000|2021-08-13 11:00:00|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|508
1628852700000|2021-08-13 11:05:00|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|24
1628853000000|2021-08-13 11:10:00|||||||||24
1628853300000|2021-08-13 11:15:00|||||||||18
1628853600000|2021-08-13 11:20:00|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|76
1628853900000|2021-08-13 11:25:00|||||||||19
1628854200000|2021-08-13 11:30:00|||||||||38
1628854500000|2021-08-13 11:35:00|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|27
1628854800000|2021-08-13 11:40:00|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|77
1628855100000|2021-08-13 11:45:00|||||||||83
1628855400000|2021-08-13 11:50:00|||||||||84
1628855700000|2021-08-13 11:55:00|18.73|18.65|18.77|18.69|18.77|18.69|18.73|18.65|9
1628856000000|2021-08-13 12:00:00|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|56
1628856300000|2021-08-13 12:05:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|228
1628856600000|2021-08-13 12:10:00|18.77|18.69|18.77|18.69|18.78|18.7|18.77|18.69|232
1628856900000|2021-08-13 12:15:00|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|53
1628857200000|2021-08-13 12:20:00|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|80
1628857500000|2021-08-13 12:25:00|18.76|18.68|18.72|18.64|18.77|18.69|18.72|18.64|62
1628857800000|2021-08-13 12:30:00|18.71|18.63|18.72|18.64|18.72|18.64|18.71|18.63|124
1628858100000|2021-08-13 12:35:00|||||||||39
1628858400000|2021-08-13 12:40:00|||||||||10
1628858700000|2021-08-13 12:45:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|103
1628859000000|2021-08-13 12:50:00|18.72|18.64|18.69|18.61|18.72|18.64|18.67|18.59|38
1628859300000|2021-08-13 12:55:00|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|17
1628859600000|2021-08-13 13:00:00|18.67|18.59|18.72|18.64|18.72|18.64|18.67|18.59|396
1628859900000|2021-08-13 13:05:00|||||||||18
1628860200000|2021-08-13 13:10:00|||||||||24
1628860500000|2021-08-13 13:15:00|||||||||31
1628860800000|2021-08-13 13:20:00|||||||||13
1628861100000|2021-08-13 13:25:00|||||||||31
1628861400000|2021-08-13 13:30:00|18.77|18.69|18.72|18.64|18.77|18.69|18.72|18.64|572
1628861700000|2021-08-13 13:35:00|18.77|18.69|18.72|18.64|18.77|18.69|18.72|18.64|387
1628862000000|2021-08-13 13:40:00|18.68|18.6|18.68|18.6|18.7|18.62|18.68|18.6|108
1628862300000|2021-08-13 13:45:00|||||||||46
1628862600000|2021-08-13 13:50:00|18.73|18.65|18.73|18.65|18.73|18.65|18.68|18.6|66
1628862900000|2021-08-13 13:55:00|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|125
1628863200000|2021-08-13 14:00:00|||||||||155
1628863500000|2021-08-13 14:05:00|18.74|18.66|18.74|18.66|18.78|18.7|18.73|18.65|309
1628863800000|2021-08-13 14:10:00|18.73|18.65|18.79|18.71|18.8|18.72|18.73|18.65|616
1628864100000|2021-08-13 14:15:00|18.77|18.69|18.75|18.67|18.8|18.72|18.74|18.66|211
1628864400000|2021-08-13 14:20:00|||||||||126
1628864700000|2021-08-13 14:25:00|18.8|18.72|18.8|18.72|18.8|18.72|18.75|18.67|118
1628865000000|2021-08-13 14:30:00|||||||||267
1628865300000|2021-08-13 14:35:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|129
1628865600000|2021-08-13 14:40:00|18.8|18.72|18.8|18.72|18.81|18.73|18.8|18.72|72
1628865900000|2021-08-13 14:45:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|520
1628866200000|2021-08-13 14:50:00|18.73|18.65|18.74|18.66|18.74|18.66|18.69|18.61|509
1628866500000|2021-08-13 14:55:00|18.75|18.67|18.7|18.62|18.8|18.72|18.7|18.62|428
1628866800000|2021-08-13 15:00:00|||||||||127
1628867100000|2021-08-13 15:05:00|||||||||447
1628867400000|2021-08-13 15:10:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|247
1628867700000|2021-08-13 15:15:00|||||||||459
1628868000000|2021-08-13 15:20:00|18.7|18.62|18.7|18.62|18.72|18.64|18.69|18.61|751
1628868300000|2021-08-13 15:25:00|18.69|18.61|18.74|18.66|18.75|18.67|18.69|18.61|1166
1628868600000|2021-08-13 15:30:00|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|178
1628868900000|2021-08-13 15:35:00|||||||||42
1628869200000|2021-08-13 15:40:00|||||||||37
1628869800000|2021-08-13 15:50:00|||||||||35
1628870100000|2021-08-13 15:55:00|18.75|18.67|18.77|18.69|18.79|18.71|18.75|18.67|59
1628870400000|2021-08-13 16:00:00|18.8|18.72|18.79|18.71|18.8|18.72|18.74|18.66|52
1628870700000|2021-08-13 16:05:00|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|0
1628871000000|2021-08-13 16:10:00|18.75|18.67|18.75|18.67|18.75|18.67|18.74|18.66|0
1628871300000|2021-08-13 16:15:00|18.74|18.66|18.79|18.71|18.79|18.71|18.74|18.66|5
1628871600000|2021-08-13 16:20:00|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|28
1628871900000|2021-08-13 16:25:00|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|152
1628872200000|2021-08-13 16:30:00|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|108
1628872500000|2021-08-13 16:35:00|18.77|18.69|18.77|18.69|18.79|18.71|18.75|18.67|86
1628872800000|2021-08-13 16:40:00|18.79|18.71|18.74|18.66|18.79|18.71|18.74|18.66|37
1628873100000|2021-08-13 16:45:00|18.75|18.67|18.75|18.67|18.75|18.67|18.74|18.66|5
1628873400000|2021-08-13 16:50:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|6
1628874000000|2021-08-13 17:00:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|34
1628874300000|2021-08-13 17:05:00|18.8|18.72|18.8|18.72|18.8|18.72|18.79|18.71|15
1628874900000|2021-08-13 17:15:00|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|0
1628875200000|2021-08-13 17:20:00|18.79|18.71|18.79|18.71|18.79|18.71|18.77|18.69|0
1628875800000|2021-08-13 17:30:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|104
1628876100000|2021-08-13 17:35:00|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|0
1628876400000|2021-08-13 17:40:00|||||||||2
1628877000000|2021-08-13 17:50:00|||||||||1
1628877300000|2021-08-13 17:55:00|||||||||2
1628877600000|2021-08-13 18:00:00|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|0
1628877900000|2021-08-13 18:05:00|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|0
1628878200000|2021-08-13 18:10:00|18.79|18.71|18.8|18.72|18.8|18.72|18.77|18.69|0
1628878500000|2021-08-13 18:15:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|2
1628879100000|2021-08-13 18:25:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1628879400000|2021-08-13 18:30:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|2
1628880000000|2021-08-13 18:40:00|18.81|18.73|18.81|18.73|18.82|18.74|18.81|18.73|218
1628880300000|2021-08-13 18:45:00|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|2
1628882400000|2021-08-13 19:20:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1628883900000|2021-08-13 19:45:00|||||||||1
1628884200000|2021-08-13 19:50:00|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|21
1628884500000|2021-08-13 19:55:00|18.81|18.73|18.9|18.65|18.9|18.74|18.76|18.64|41
1629072900000|2021-08-16 00:15:00|19.01|18.71|19.03|18.78|19.06|18.89|18.97|18.71|271
1629073200000|2021-08-16 00:20:00|18.97|18.89|19.03|18.78|19.03|18.89|18.97|18.78|0
1629073800000|2021-08-16 00:30:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1629074400000|2021-08-16 00:40:00|||||||||30
1629075000000|2021-08-16 00:50:00|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|2
1629075300000|2021-08-16 00:55:00|||||||||9
1629075600000|2021-08-16 01:00:00|18.98|18.9|19.03|18.78|19.03|18.9|18.92|18.78|0
1629075900000|2021-08-16 01:05:00|18.93|18.85|19.03|18.78|19.03|18.85|18.92|18.78|0
1629077100000|2021-08-16 01:25:00|18.99|18.74|19.03|18.78|19.03|18.84|18.92|18.74|0
1629077400000|2021-08-16 01:30:00|19.04|18.79|18.98|18.9|19.06|18.9|18.98|18.78|1
1629078600000|2021-08-16 01:50:00|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1629079200000|2021-08-16 02:00:00|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1629079500000|2021-08-16 02:05:00|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1629079800000|2021-08-16 02:10:00|19|18.92|19|18.92|19|18.92|18.98|18.9|72
1629080100000|2021-08-16 02:15:00|19.14|18.89|19.19|18.94|19.19|18.94|19.14|18.89|7
1629080400000|2021-08-16 02:20:00|19.16|18.91|19.16|18.91|19.16|18.91|19.16|18.91|0
1629080700000|2021-08-16 02:25:00|19.05|18.86|19.16|18.86|19.16|18.97|19.05|18.86|0
1629081000000|2021-08-16 02:30:00|19.11|19.07|19.16|18.86|19.16|19.07|19.11|18.86|1
1629081900000|2021-08-16 02:45:00|19.12|18.87|19.18|19.1|19.18|19.1|19.11|18.86|17
1629082500000|2021-08-16 02:55:00|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|0
1629082800000|2021-08-16 03:00:00|19.18|19.1|19.29|19.04|19.29|19.1|19.18|18.99|0
1629083100000|2021-08-16 03:05:00|19.26|19.01|19.29|19.04|19.29|19.15|19.18|18.99|0
1629083400000|2021-08-16 03:10:00|19.18|19.1|19.26|19.01|19.26|19.1|19.15|18.99|2229
1629083700000|2021-08-16 03:15:00|19.24|18.99|19.29|19.04|19.29|19.04|19.24|18.99|0
1629084000000|2021-08-16 03:20:00|19.31|19.06|19.26|18.96|19.31|19.06|19.24|18.96|737
1629084600000|2021-08-16 03:30:00|19.29|19.01|19.26|19.01|19.29|19.04|19.24|18.99|5896
1629084900000|2021-08-16 03:35:00|19.29|18.96|19.26|19.01|19.29|19.01|19.26|18.96|9321
1629085200000|2021-08-16 03:40:00|19.24|18.99|19.24|18.99|19.24|18.99|19.24|18.99|0
1629085500000|2021-08-16 03:45:00|19.21|18.96|19.24|18.99|19.24|18.99|19.21|18.96|0
1629086400000|2021-08-16 04:00:00|19.18|19.1|19.18|19.1|19.24|19.1|19.18|18.99|0
1629086700000|2021-08-16 04:05:00|19.24|18.99|19.24|18.99|19.24|18.99|19.24|18.99|0
1629087600000|2021-08-16 04:20:00|19.18|19.1|19.24|18.99|19.24|19.1|19.15|18.99|707
1629087900000|2021-08-16 04:25:00|19.18|19.1|19.24|18.99|19.24|19.1|19.18|18.99|0
1629089700000|2021-08-16 04:55:00|19.18|19.1|19.18|19.1|19.24|19.1|19.16|18.99|0
1629090000000|2021-08-16 05:00:00|19.24|18.99|19.24|18.99|19.24|19.1|19.18|18.99|707
1629090600000|2021-08-16 05:10:00|19.18|19.1|19.24|18.99|19.24|19.1|19.18|18.99|0
1629090900000|2021-08-16 05:15:00|19.18|19.1|19.24|18.99|19.24|19.1|19.18|18.99|707
1629091200000|2021-08-16 05:20:00|19.18|19.1|19.24|18.99|19.24|19.1|19.18|18.99|0
1629091500000|2021-08-16 05:25:00|19.18|19.1|19.24|18.99|19.24|19.1|19.18|18.99|0
1629091800000|2021-08-16 05:30:00|19.18|19.1|19.18|19.1|19.24|19.1|19.18|18.99|0
1629092100000|2021-08-16 05:35:00|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|7
1629092400000|2021-08-16 05:40:00|19.31|19.23|19.31|19.23|19.31|19.23|19.28|19.2|0
1629092700000|2021-08-16 05:45:00|19.36|19.28|19.33|19.25|19.36|19.28|19.31|19.23|15
1629093000000|2021-08-16 05:50:00|19.44|19.19|19.38|19.3|19.44|19.3|19.33|19.19|0
1629093300000|2021-08-16 05:55:00|19.41|19.33|19.36|19.28|19.41|19.33|19.36|19.28|6
1629093600000|2021-08-16 06:00:00|||||||||5
1629093900000|2021-08-16 06:05:00|19.41|19.33|19.46|19.38|19.48|19.4|19.41|19.33|916
1629094200000|2021-08-16 06:10:00|19.49|19.41|19.56|19.48|19.56|19.48|19.46|19.38|84
1629094800000|2021-08-16 06:20:00|19.51|19.43|19.48|19.4|19.51|19.43|19.46|19.38|36
1629095100000|2021-08-16 06:25:00|19.46|19.38|19.44|19.36|19.48|19.4|19.41|19.33|107
1629095400000|2021-08-16 06:30:00|19.41|19.33|19.41|19.33|19.44|19.36|19.36|19.28|43
1629095700000|2021-08-16 06:35:00|19.39|19.31|19.51|19.43|19.51|19.43|19.39|19.31|92
1629096000000|2021-08-16 06:40:00|19.56|19.48|19.51|19.43|19.56|19.48|19.49|19.41|98
1629096300000|2021-08-16 06:45:00|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|1
1629096900000|2021-08-16 06:55:00|||||||||16
1629097200000|2021-08-16 07:00:00|19.54|19.46|19.62|19.54|19.66|19.58|19.51|19.43|518
1629097500000|2021-08-16 07:05:00|19.66|19.58|19.57|19.49|19.72|19.64|19.52|19.44|567
1629097800000|2021-08-16 07:10:00|19.54|19.46|19.52|19.44|19.57|19.49|19.47|19.39|157
1629098100000|2021-08-16 07:15:00|19.57|19.49|19.36|19.28|19.57|19.49|19.36|19.28|158
1629098400000|2021-08-16 07:20:00|19.34|19.26|19.27|19.19|19.37|19.29|19.26|19.18|280
1629098700000|2021-08-16 07:25:00|19.24|19.16|19.32|19.24|19.37|19.29|19.24|19.16|278
1629099000000|2021-08-16 07:30:00|19.29|19.21|19.37|19.29|19.37|19.29|19.27|19.19|390
1629099300000|2021-08-16 07:35:00|19.32|19.24|19.37|19.29|19.42|19.34|19.32|19.24|444
1629099600000|2021-08-16 07:40:00|19.42|19.34|19.42|19.34|19.42|19.34|19.37|19.29|289
1629099900000|2021-08-16 07:45:00|19.37|19.29|19.42|19.34|19.42|19.34|19.37|19.29|194
1629100200000|2021-08-16 07:50:00|19.47|19.39|19.42|19.34|19.47|19.39|19.42|19.34|617
1629100500000|2021-08-16 07:55:00|19.37|19.29|19.32|19.24|19.37|19.29|19.32|19.24|668
1629100800000|2021-08-16 08:00:00|19.37|19.29|19.32|19.24|19.37|19.29|19.32|19.24|182
1629101100000|2021-08-16 08:05:00|19.37|19.29|19.37|19.29|19.37|19.29|19.32|19.24|72
1629101400000|2021-08-16 08:10:00|19.32|19.24|19.32|19.24|19.32|19.24|19.28|19.2|617
1629101700000|2021-08-16 08:15:00|19.33|19.25|19.33|19.25|19.38|19.3|19.33|19.25|249
1629102000000|2021-08-16 08:20:00|19.38|19.3|19.38|19.3|19.43|19.35|19.38|19.3|384
1629102300000|2021-08-16 08:25:00|19.4|19.32|19.43|19.35|19.43|19.35|19.38|19.3|62
1629102600000|2021-08-16 08:30:00|19.48|19.4|19.38|19.3|19.48|19.4|19.38|19.3|2377
1629102900000|2021-08-16 08:35:00|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|275
1629103200000|2021-08-16 08:40:00|19.33|19.25|19.33|19.25|19.38|19.3|19.3|19.22|567
1629103500000|2021-08-16 08:45:00|19.3|19.22|19.28|19.2|19.33|19.25|19.28|19.2|329
1629103800000|2021-08-16 08:50:00|||||||||56
1629104100000|2021-08-16 08:55:00|19.33|19.25|19.38|19.3|19.38|19.3|19.33|19.25|104
1629104400000|2021-08-16 09:00:00|||||||||187
1629104700000|2021-08-16 09:05:00|19.43|19.35|19.43|19.35|19.43|19.35|19.38|19.3|101
1629105000000|2021-08-16 09:10:00|19.38|19.3|19.43|19.35|19.43|19.35|19.38|19.3|97
1629105300000|2021-08-16 09:15:00|||||||||123
1629105600000|2021-08-16 09:20:00|19.41|19.33|19.43|19.35|19.43|19.35|19.38|19.3|123
1629105900000|2021-08-16 09:25:00|19.48|19.4|19.43|19.35|19.48|19.4|19.43|19.35|104
1629106200000|2021-08-16 09:30:00|19.4|19.32|19.38|19.3|19.43|19.35|19.38|19.3|67
1629106500000|2021-08-16 09:35:00|19.43|19.35|19.46|19.38|19.48|19.4|19.43|19.35|162
1629106800000|2021-08-16 09:40:00|19.48|19.4|19.43|19.35|19.48|19.4|19.43|19.35|32
1629107100000|2021-08-16 09:45:00|||||||||39
1629107400000|2021-08-16 09:50:00|||||||||46
1629107700000|2021-08-16 09:55:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|76
1629108000000|2021-08-16 10:00:00|19.46|19.38|19.43|19.35|19.48|19.4|19.43|19.35|87
1629108300000|2021-08-16 10:05:00|19.45|19.37|19.48|19.4|19.48|19.4|19.45|19.37|21
1629108600000|2021-08-16 10:10:00|19.53|19.45|19.58|19.5|19.63|19.55|19.53|19.45|564
1629108900000|2021-08-16 10:15:00|19.63|19.55|19.63|19.55|19.73|19.65|19.58|19.5|309
1629109200000|2021-08-16 10:20:00|19.66|19.58|19.63|19.55|19.68|19.6|19.63|19.55|154
1629109500000|2021-08-16 10:25:00|19.68|19.6|19.58|19.5|19.68|19.6|19.58|19.5|162
1629109800000|2021-08-16 10:30:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|84
1629110100000|2021-08-16 10:35:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|44
1629110400000|2021-08-16 10:40:00|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|34
1629110700000|2021-08-16 10:45:00|19.43|19.35|19.43|19.35|19.48|19.4|19.43|19.35|95
1629111000000|2021-08-16 10:50:00|19.38|19.3|19.43|19.35|19.46|19.38|19.38|19.3|85
1629111300000|2021-08-16 10:55:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|34
1629111600000|2021-08-16 11:00:00|19.43|19.35|19.43|19.35|19.48|19.4|19.43|19.35|117
1629111900000|2021-08-16 11:05:00|||||||||21
1629112200000|2021-08-16 11:10:00|||||||||31
1629112500000|2021-08-16 11:15:00|19.38|19.3|19.44|19.36|19.44|19.36|19.38|19.3|38
1629112800000|2021-08-16 11:20:00|19.48|19.4|19.43|19.35|19.48|19.4|19.39|19.31|263
1629113100000|2021-08-16 11:25:00|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|39
1629113400000|2021-08-16 11:30:00|19.44|19.36|19.49|19.41|19.49|19.41|19.43|19.35|42
1629113700000|2021-08-16 11:35:00|19.54|19.46|19.49|19.41|19.54|19.46|19.49|19.41|71
1629114000000|2021-08-16 11:40:00|19.54|19.46|19.54|19.46|19.54|19.46|19.51|19.43|22
1629114300000|2021-08-16 11:45:00|||||||||15
1629114600000|2021-08-16 11:50:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|48
1629114900000|2021-08-16 11:55:00|||||||||39
1629115200000|2021-08-16 12:00:00|19.54|19.46|19.59|19.51|19.64|19.56|19.54|19.46|274
1629115500000|2021-08-16 12:05:00|19.64|19.56|19.59|19.51|19.64|19.56|19.59|19.51|117
1629115800000|2021-08-16 12:10:00|19.54|19.46|19.54|19.46|19.56|19.48|19.54|19.46|372
1629116100000|2021-08-16 12:15:00|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|52
1629116400000|2021-08-16 12:20:00|19.57|19.49|19.54|19.46|19.59|19.51|19.54|19.46|108
1629116700000|2021-08-16 12:25:00|19.56|19.48|19.54|19.46|19.59|19.51|19.54|19.46|22
1629117000000|2021-08-16 12:30:00|19.59|19.51|19.59|19.51|19.59|19.51|19.54|19.46|84
1629117300000|2021-08-16 12:35:00|19.57|19.49|19.54|19.46|19.59|19.51|19.54|19.46|111
1629117600000|2021-08-16 12:40:00|19.49|19.41|19.54|19.46|19.54|19.46|19.49|19.41|69
1629117900000|2021-08-16 12:45:00|19.52|19.44|19.49|19.41|19.54|19.46|19.49|19.41|47
1629118200000|2021-08-16 12:50:00|19.54|19.46|19.54|19.46|19.54|19.46|19.49|19.41|80
1629118500000|2021-08-16 12:55:00|||||||||80
1629118800000|2021-08-16 13:00:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|141
1629119100000|2021-08-16 13:05:00|19.54|19.46|19.44|19.36|19.54|19.46|19.44|19.36|159
1629119400000|2021-08-16 13:10:00|||||||||19
1629119700000|2021-08-16 13:15:00|19.47|19.39|19.49|19.41|19.49|19.41|19.44|19.36|280
1629120000000|2021-08-16 13:20:00|19.47|19.39|19.44|19.36|19.47|19.39|19.44|19.36|67
1629120300000|2021-08-16 13:25:00|||||||||102
1629120600000|2021-08-16 13:30:00|19.47|19.39|19.65|19.57|19.65|19.57|19.44|19.36|477
1629120900000|2021-08-16 13:35:00|19.7|19.62|19.65|19.57|19.75|19.67|19.65|19.57|720
1629121200000|2021-08-16 13:40:00|19.64|19.56|19.65|19.57|19.7|19.62|19.6|19.52|412
1629121500000|2021-08-16 13:45:00|19.6|19.52|19.67|19.59|19.75|19.67|19.6|19.52|472
1629121800000|2021-08-16 13:50:00|19.7|19.62|19.75|19.67|19.75|19.67|19.7|19.62|706
1629122100000|2021-08-16 13:55:00|19.8|19.72|19.7|19.62|19.8|19.72|19.7|19.62|277
1629122400000|2021-08-16 14:00:00|19.75|19.67|19.6|19.52|19.75|19.67|19.6|19.52|450
1629122700000|2021-08-16 14:05:00|19.65|19.57|19.55|19.47|19.65|19.57|19.5|19.42|334
1629123000000|2021-08-16 14:10:00|19.57|19.49|19.52|19.44|19.6|19.52|19.5|19.42|308
1629123300000|2021-08-16 14:15:00|19.55|19.47|19.7|19.62|19.7|19.62|19.5|19.42|375
1629123600000|2021-08-16 14:20:00|19.65|19.57|19.75|19.67|19.75|19.67|19.65|19.57|515
1629123900000|2021-08-16 14:25:00|19.78|19.7|19.75|19.67|19.85|19.77|19.75|19.67|841
1629124200000|2021-08-16 14:30:00|19.78|19.7|19.75|19.67|19.8|19.72|19.7|19.62|529
1629124500000|2021-08-16 14:35:00|19.73|19.65|19.7|19.62|19.75|19.67|19.7|19.62|339
1629124800000|2021-08-16 14:40:00|19.65|19.57|19.7|19.62|19.7|19.62|19.63|19.55|526
1629125100000|2021-08-16 14:45:00|19.65|19.57|19.65|19.57|19.7|19.62|19.65|19.57|408
1629125400000|2021-08-16 14:50:00|19.68|19.6|19.75|19.67|19.8|19.72|19.65|19.57|680
1629125700000|2021-08-16 14:55:00|19.78|19.7|19.83|19.75|19.85|19.77|19.75|19.67|596
1629126000000|2021-08-16 15:00:00|19.85|19.77|19.8|19.72|19.85|19.77|19.7|19.62|1678
1629126300000|2021-08-16 15:05:00|19.85|19.77|19.85|19.77|19.85|19.77|19.8|19.72|836
1629126600000|2021-08-16 15:10:00|19.83|19.75|19.8|19.72|19.85|19.77|19.8|19.72|522
1629126900000|2021-08-16 15:15:00|19.75|19.67|19.65|19.57|19.8|19.72|19.65|19.57|1302
1629127200000|2021-08-16 15:20:00|19.6|19.52|19.6|19.52|19.65|19.57|19.55|19.47|2604
1629127500000|2021-08-16 15:25:00|19.55|19.47|19.55|19.47|19.55|19.47|19.5|19.42|2688
1629127800000|2021-08-16 15:30:00|19.6|19.52|19.6|19.52|19.6|19.52|19.55|19.47|413
1629128100000|2021-08-16 15:35:00|19.55|19.47|19.55|19.47|19.6|19.52|19.55|19.47|61
1629128400000|2021-08-16 15:40:00|19.52|19.44|19.55|19.47|19.55|19.47|19.5|19.42|131
1629128700000|2021-08-16 15:45:00|19.52|19.44|19.55|19.47|19.55|19.47|19.52|19.44|75
1629129000000|2021-08-16 15:50:00|||||||||88
1629129300000|2021-08-16 15:55:00|19.6|19.52|19.65|19.57|19.65|19.57|19.6|19.52|266
1629129600000|2021-08-16 16:00:00|19.7|19.62|19.6|19.52|19.7|19.62|19.6|19.52|193
1629130200000|2021-08-16 16:10:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|68
1629130500000|2021-08-16 16:15:00|19.53|19.45|19.5|19.42|19.55|19.47|19.5|19.42|13
1629130800000|2021-08-16 16:20:00|19.45|19.37|19.4|19.32|19.45|19.37|19.4|19.32|53
1629131100000|2021-08-16 16:25:00|19.45|19.37|19.45|19.37|19.45|19.37|19.4|19.32|82
1629131400000|2021-08-16 16:30:00|19.43|19.35|19.5|19.42|19.5|19.42|19.4|19.32|11
1629131700000|2021-08-16 16:35:00|19.48|19.4|19.45|19.37|19.48|19.4|19.45|19.37|2
1629132000000|2021-08-16 16:40:00|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1629132300000|2021-08-16 16:45:00|19.5|19.42|19.48|19.4|19.5|19.42|19.45|19.37|3
1629132600000|2021-08-16 16:50:00|19.5|19.42|19.45|19.37|19.5|19.42|19.45|19.37|1
1629132900000|2021-08-16 16:55:00|19.48|19.4|19.45|19.37|19.5|19.42|19.45|19.37|6
1629133200000|2021-08-16 17:00:00|||||||||14
1629133500000|2021-08-16 17:05:00|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|9
1629133800000|2021-08-16 17:10:00|19.5|19.42|19.48|19.4|19.5|19.42|19.45|19.37|9
1629134100000|2021-08-16 17:15:00|19.45|19.37|19.5|19.42|19.5|19.42|19.45|19.37|1
1629134400000|2021-08-16 17:20:00|19.48|19.4|19.45|19.37|19.48|19.4|19.45|19.37|0
1629134700000|2021-08-16 17:25:00|19.43|19.35|19.43|19.35|19.43|19.35|19.4|19.32|0
1629135000000|2021-08-16 17:30:00|19.4|19.32|19.35|19.27|19.43|19.35|19.35|19.27|8
1629135300000|2021-08-16 17:35:00|||||||||8
1629135600000|2021-08-16 17:40:00|||||||||3
1629136500000|2021-08-16 17:55:00|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|13
1629136800000|2021-08-16 18:00:00|19.4|19.32|19.4|19.32|19.4|19.32|19.38|19.3|0
1629137100000|2021-08-16 18:05:00|19.38|19.3|19.35|19.27|19.4|19.32|19.35|19.27|2
1629137700000|2021-08-16 18:15:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|2
1629138000000|2021-08-16 18:20:00|19.38|19.3|19.41|19.33|19.41|19.33|19.38|19.3|0
1629138300000|2021-08-16 18:25:00|||||||||1
1629139500000|2021-08-16 18:45:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|2
1629139800000|2021-08-16 18:50:00|19.41|19.33|19.41|19.33|19.41|19.33|19.38|19.3|0
1629140100000|2021-08-16 18:55:00|||||||||5
1629140400000|2021-08-16 19:00:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|4
1629141000000|2021-08-16 19:10:00|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|7
1629141600000|2021-08-16 19:20:00|19.28|19.2|19.31|19.23|19.31|19.23|19.28|19.2|0
1629141900000|2021-08-16 19:25:00|19.28|19.2|19.31|19.23|19.36|19.28|19.28|19.2|26
1629142200000|2021-08-16 19:30:00|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1629142500000|2021-08-16 19:35:00|19.33|19.25|19.31|19.23|19.36|19.28|19.31|19.23|4
1629142800000|2021-08-16 19:40:00|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1629143100000|2021-08-16 19:45:00|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|5
1629143400000|2021-08-16 19:50:00|19.28|19.2|19.31|19.23|19.31|19.23|19.28|19.2|1
1629143700000|2021-08-16 19:55:00|19.33|19.25|19.28|19.2|19.33|19.25|19.26|19.18|34
1629159300000|2021-08-17 00:15:00|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|0
1629159600000|2021-08-17 00:20:00|19.55|19.25|19.55|19.25|19.55|19.25|19.53|19.23|0
1629159900000|2021-08-17 00:25:00|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1629160200000|2021-08-17 00:30:00|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1629160500000|2021-08-17 00:35:00|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1629162000000|2021-08-17 01:00:00|19.55|19.25|19.58|19.28|19.58|19.28|19.55|19.25|0
1629162300000|2021-08-17 01:05:00|19.55|19.25|19.58|19.28|19.58|19.28|19.55|19.25|0
1629162600000|2021-08-17 01:10:00|19.55|19.25|19.58|19.28|19.58|19.28|19.55|19.25|0
1629162900000|2021-08-17 01:15:00||19.33||19.28||19.33||19.28|0
1629163200000|2021-08-17 01:20:00||19.33||19.33||19.33||19.28|0
1629163500000|2021-08-17 01:25:00||19.28||19.33||19.33||19.28|0
1629164400000|2021-08-17 01:40:00||19.28||19.28||19.28||19.28|0
1629164700000|2021-08-17 01:45:00||19.33||19.33||19.33||19.28|0
1629165000000|2021-08-17 01:50:00||19.28||19.28||19.33||19.28|0
1629165600000|2021-08-17 02:00:00||19.33||19.28||19.33||19.28|0
1629165900000|2021-08-17 02:05:00||19.33||19.33||19.33||19.28|0
1629166800000|2021-08-17 02:20:00|19.6|19.35|19.58|19.33|19.6|19.35|19.58|19.33|0
1629167400000|2021-08-17 02:30:00||19.28||19.33||19.33||19.28|0
1629167700000|2021-08-17 02:35:00||19.28||19.28||19.33||19.28|0
1629168000000|2021-08-17 02:40:00||19.33||19.28||19.33||19.28|0
1629168300000|2021-08-17 02:45:00|19.6|19.33|19.58|19.28|19.6|19.33|19.58|19.28|0
1629169200000|2021-08-17 03:00:00|19.55|19.33|19.58|19.28|19.58|19.33|19.55|19.28|0
1629169500000|2021-08-17 03:05:00||19.33||19.33||19.33||19.28|0
1629170700000|2021-08-17 03:25:00|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|0
1629171000000|2021-08-17 03:30:00|19.58|19.33|19.6|19.35|19.6|19.35|19.58|19.33|0
1629171300000|2021-08-17 03:35:00|19.58|19.33|19.6|19.35|19.6|19.35|19.58|19.33|0
1629171600000|2021-08-17 03:40:00|19.58|19.33|19.6|19.35|19.6|19.35|19.58|19.33|0
1629171900000|2021-08-17 03:45:00|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1629172200000|2021-08-17 03:50:00|19.6|19.35|19.6|19.35|19.6|19.35|19.58|19.33|0
1629172500000|2021-08-17 03:55:00|19.58|19.33|19.6|19.35|19.6|19.35|19.58|19.33|0
1629172800000|2021-08-17 04:00:00|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1629174000000|2021-08-17 04:20:00||19.28||19.28||19.28||19.28|0
1629174300000|2021-08-17 04:25:00||19.33||19.28||19.33||19.28|0
1629174600000|2021-08-17 04:30:00||19.33||19.33||19.33||19.33|0
1629174900000|2021-08-17 04:35:00||19.28||19.33||19.33||19.28|0
1629175200000|2021-08-17 04:40:00||19.28||19.28||19.28||19.28|0
1629176400000|2021-08-17 05:00:00||19.33||19.33||19.33||19.33|0
1629176700000|2021-08-17 05:05:00|19.61|19.36|19.61|19.36|19.61|19.36|19.58|19.33|0
1629177000000|2021-08-17 05:10:00|19.58|19.33|19.61|19.36|19.61|19.36|19.58|19.33|0
1629177300000|2021-08-17 05:15:00|19.58|19.33|19.61|19.36|19.61|19.36|19.58|19.33|0
1629177600000|2021-08-17 05:20:00|19.58|19.33|19.61|19.36|19.61|19.36|19.58|19.33|0
1629177900000|2021-08-17 05:25:00|19.58|19.33|19.58|19.33|19.61|19.36|19.58|19.33|0
1629178200000|2021-08-17 05:30:00|19.61|19.36|19.58|19.33|19.61|19.36|19.58|19.33|0
1629178500000|2021-08-17 05:35:00|19.61|19.36|19.58|19.33|19.61|19.36|19.58|19.33|0
1629178800000|2021-08-17 05:40:00|19.61|19.36|19.61|19.36|19.61|19.36|19.58|19.33|0
1629179100000|2021-08-17 05:45:00|19.55|19.47|19.61|19.36|19.61|19.47|19.55|19.36|0
1629179400000|2021-08-17 05:50:00|19.55|19.47|19.55|19.47|19.61|19.47|19.55|19.36|0
1629179700000|2021-08-17 05:55:00|19.73|19.48|19.73|19.48|19.73|19.48|19.71|19.46|0
1629180000000|2021-08-17 06:00:00|19.76|19.51|19.65|19.57|19.76|19.62|19.65|19.48|4
1629180300000|2021-08-17 06:05:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|4
1629180600000|2021-08-17 06:10:00|19.62|19.54|19.67|19.59|19.72|19.64|19.57|19.49|78
1629180900000|2021-08-17 06:15:00|||||||||36
1629181200000|2021-08-17 06:20:00|19.7|19.62|19.67|19.59|19.7|19.62|19.67|19.59|42
1629181800000|2021-08-17 06:30:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|11
1629182100000|2021-08-17 06:35:00|19.77|19.69|19.8|19.72|19.82|19.74|19.75|19.67|26
1629182400000|2021-08-17 06:40:00|19.82|19.74|19.82|19.74|19.82|19.74|19.77|19.69|5
1629182700000|2021-08-17 06:45:00|19.87|19.79|19.87|19.79|19.92|19.84|19.87|19.79|41
1629183000000|2021-08-17 06:50:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|26
1629183300000|2021-08-17 06:55:00|19.77|19.69|19.77|19.69|19.82|19.74|19.77|19.69|30
1629183600000|2021-08-17 07:00:00|19.75|19.67|19.77|19.69|19.82|19.74|19.72|19.64|345
1629183900000|2021-08-17 07:05:00|19.82|19.74|19.87|19.79|19.92|19.84|19.77|19.69|563
1629184200000|2021-08-17 07:10:00|19.9|19.82|20.07|19.99|20.07|19.99|19.9|19.82|383
1629184500000|2021-08-17 07:15:00|20.12|20.04|19.92|19.84|20.12|20.04|19.92|19.84|200
1629184800000|2021-08-17 07:20:00|19.97|19.89|20.02|19.94|20.02|19.94|19.97|19.89|85
1629185100000|2021-08-17 07:25:00|19.97|19.89|19.92|19.84|20.02|19.94|19.87|19.79|151
1629185400000|2021-08-17 07:30:00|19.94|19.86|19.82|19.74|19.97|19.89|19.82|19.74|207
1629185700000|2021-08-17 07:35:00|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|63
1629186000000|2021-08-17 07:40:00|19.77|19.69|19.8|19.72|19.82|19.74|19.77|19.69|110
1629186300000|2021-08-17 07:45:00|19.77|19.69|19.82|19.74|19.87|19.79|19.77|19.69|244
1629186600000|2021-08-17 07:50:00|19.87|19.79|19.92|19.84|19.92|19.84|19.82|19.74|349
1629186900000|2021-08-17 07:55:00|19.9|19.82|19.92|19.84|19.92|19.84|19.85|19.77|91
1629187200000|2021-08-17 08:00:00|19.9|19.82|19.82|19.74|19.9|19.82|19.77|19.69|271
1629187500000|2021-08-17 08:05:00|19.8|19.72|19.92|19.84|19.92|19.84|19.8|19.72|263
1629187800000|2021-08-17 08:10:00|19.87|19.79|19.87|19.79|19.9|19.82|19.87|19.79|86
1629188100000|2021-08-17 08:15:00|19.82|19.74|19.87|19.79|19.87|19.79|19.82|19.74|116
1629188400000|2021-08-17 08:20:00|19.92|19.84|19.87|19.79|19.97|19.89|19.87|19.79|367
1629188700000|2021-08-17 08:25:00|19.9|19.82|19.92|19.84|19.92|19.84|19.87|19.79|157
1629189000000|2021-08-17 08:30:00|19.9|19.82|19.92|19.84|19.92|19.84|19.87|19.79|233
1629189300000|2021-08-17 08:35:00|19.97|19.89|19.82|19.74|19.97|19.89|19.82|19.74|162
1629189600000|2021-08-17 08:40:00|19.87|19.79|19.87|19.79|19.87|19.79|19.82|19.74|605
1629189900000|2021-08-17 08:45:00|19.85|19.77|19.87|19.79|19.87|19.79|19.82|19.74|222
1629190200000|2021-08-17 08:50:00|19.82|19.74|19.82|19.74|19.85|19.77|19.82|19.74|86
1629190500000|2021-08-17 08:55:00|19.87|19.79|19.82|19.74|19.87|19.79|19.82|19.74|115
1629190800000|2021-08-17 09:00:00|19.87|19.79|19.85|19.77|19.87|19.79|19.82|19.74|274
1629191100000|2021-08-17 09:05:00|19.87|19.79|19.72|19.64|19.87|19.79|19.72|19.64|253
1629191400000|2021-08-17 09:10:00|19.77|19.69|19.77|19.69|19.77|19.69|19.72|19.64|316
1629191700000|2021-08-17 09:15:00|19.75|19.67|19.77|19.69|19.77|19.69|19.72|19.64|150
1629192000000|2021-08-17 09:20:00|19.75|19.67|19.67|19.59|19.75|19.67|19.67|19.59|229
1629192300000|2021-08-17 09:25:00|19.62|19.54|19.67|19.59|19.67|19.59|19.62|19.54|336
1629192600000|2021-08-17 09:30:00|19.72|19.64|19.77|19.69|19.77|19.69|19.72|19.64|245
1629192900000|2021-08-17 09:35:00|19.72|19.64|19.77|19.69|19.77|19.69|19.72|19.64|98
1629193200000|2021-08-17 09:40:00|19.82|19.74|19.82|19.74|19.87|19.79|19.82|19.74|169
1629193500000|2021-08-17 09:45:00|19.77|19.69|19.77|19.69|19.82|19.74|19.77|19.69|114
1629193800000|2021-08-17 09:50:00|19.8|19.72|19.82|19.74|19.82|19.74|19.77|19.69|94
1629194100000|2021-08-17 09:55:00|||||||||67
1629194400000|2021-08-17 10:00:00|19.87|19.79|19.92|19.84|19.92|19.84|19.85|19.77|134
1629194700000|2021-08-17 10:05:00|19.87|19.79|19.87|19.79|19.9|19.82|19.82|19.74|107
1629195000000|2021-08-17 10:10:00|19.82|19.74|19.87|19.79|19.87|19.79|19.82|19.74|66
1629195300000|2021-08-17 10:15:00|19.82|19.74|19.9|19.82|19.9|19.82|19.82|19.74|109
1629195600000|2021-08-17 10:20:00|19.92|19.84|19.87|19.79|19.92|19.84|19.87|19.79|135
1629195900000|2021-08-17 10:25:00|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|60
1629196200000|2021-08-17 10:30:00|19.87|19.79|19.87|19.79|19.92|19.84|19.87|19.79|96
1629196500000|2021-08-17 10:35:00|19.82|19.74|19.87|19.79|19.92|19.84|19.82|19.74|247
1629196800000|2021-08-17 10:40:00|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|49
1629197100000|2021-08-17 10:45:00|19.87|19.79|19.92|19.84|19.92|19.84|19.87|19.79|92
1629197400000|2021-08-17 10:50:00|||||||||39
1629197700000|2021-08-17 10:55:00|||||||||46
1629198000000|2021-08-17 11:00:00|19.87|19.79|19.87|19.79|19.92|19.84|19.87|19.79|188
1629198300000|2021-08-17 11:05:00|19.9|19.82|19.92|19.84|19.92|19.84|19.87|19.79|122
1629198600000|2021-08-17 11:10:00|19.9|19.82|19.92|19.84|19.92|19.84|19.87|19.79|91
1629198900000|2021-08-17 11:15:00|19.97|19.89|19.97|19.89|20.02|19.94|19.97|19.89|332
1629199200000|2021-08-17 11:20:00|||||||||56
1629199500000|2021-08-17 11:25:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|84
1629199800000|2021-08-17 11:30:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|58
1629200100000|2021-08-17 11:35:00|19.92|19.84|19.92|19.84|19.97|19.89|19.92|19.84|120
1629200400000|2021-08-17 11:40:00|19.95|19.87|19.92|19.84|19.97|19.89|19.92|19.84|171
1629200700000|2021-08-17 11:45:00|19.95|19.87|19.92|19.84|19.97|19.89|19.92|19.84|63
1629201000000|2021-08-17 11:50:00|19.95|19.87|19.92|19.84|19.97|19.89|19.92|19.84|71
1629201300000|2021-08-17 11:55:00|||||||||70
1629201600000|2021-08-17 12:00:00|19.95|19.87|19.92|19.84|19.97|19.89|19.92|19.84|94
1629201900000|2021-08-17 12:05:00|19.95|19.87|19.92|19.84|19.95|19.87|19.92|19.84|47
1629202200000|2021-08-17 12:10:00|19.95|19.87|19.92|19.84|19.97|19.89|19.92|19.84|97
1629202500000|2021-08-17 12:15:00|19.97|19.89|20.02|19.94|20.02|19.94|19.92|19.84|54
1629202800000|2021-08-17 12:20:00|20.07|19.99|20.02|19.94|20.07|19.99|20.02|19.94|180
1629203100000|2021-08-17 12:25:00|20.07|19.99|20.07|19.99|20.07|19.99|20.02|19.94|96
1629203400000|2021-08-17 12:30:00|20.02|19.94|20.07|19.99|20.12|20.04|20.02|19.94|155
1629203700000|2021-08-17 12:35:00|20.12|20.04|19.97|19.89|20.12|20.04|19.97|19.89|177
1629204000000|2021-08-17 12:40:00|19.95|19.87|19.87|19.79|19.95|19.87|19.82|19.74|361
1629204300000|2021-08-17 12:45:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|1202
1629204600000|2021-08-17 12:50:00|19.87|19.79|19.92|19.84|19.92|19.84|19.87|19.79|85
1629204900000|2021-08-17 12:55:00|||||||||52
1629205200000|2021-08-17 13:00:00|19.97|19.89|19.87|19.79|19.97|19.89|19.87|19.79|344
1629205500000|2021-08-17 13:05:00|19.92|19.84|19.97|19.89|19.97|19.89|19.92|19.84|287
1629205800000|2021-08-17 13:10:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|160
1629206100000|2021-08-17 13:15:00|20.03|19.95|20.02|19.94|20.07|19.99|20.02|19.94|253
1629206400000|2021-08-17 13:20:00|19.98|19.9|19.93|19.85|19.98|19.9|19.93|19.85|114
1629206700000|2021-08-17 13:25:00|19.97|19.89|20.02|19.94|20.02|19.94|19.97|19.89|154
1629207000000|2021-08-17 13:30:00|20.03|19.95|19.88|19.8|20.07|19.99|19.88|19.8|339
1629207300000|2021-08-17 13:35:00|19.92|19.84|19.78|19.7|19.97|19.89|19.78|19.7|758
1629207600000|2021-08-17 13:40:00|19.83|19.75|19.78|19.7|19.88|19.8|19.73|19.65|344
1629207900000|2021-08-17 13:45:00|19.83|19.75|19.83|19.75|19.88|19.8|19.78|19.7|191
1629208200000|2021-08-17 13:50:00|19.88|19.8|19.88|19.8|19.93|19.85|19.88|19.8|379
1629208500000|2021-08-17 13:55:00|19.93|19.85|19.98|19.9|19.98|19.9|19.9|19.82|264
1629208800000|2021-08-17 14:00:00|19.93|19.85|19.98|19.9|19.98|19.9|19.93|19.85|89
1629209100000|2021-08-17 14:05:00|20.02|19.94|19.98|19.9|20.03|19.95|19.93|19.85|374
1629209400000|2021-08-17 14:10:00|19.95|19.87|19.88|19.8|19.98|19.9|19.83|19.75|175
1629209700000|2021-08-17 14:15:00|19.93|19.85|19.93|19.85|19.98|19.9|19.93|19.85|182
1629210000000|2021-08-17 14:20:00|19.97|19.89|19.93|19.85|19.98|19.9|19.93|19.85|278
1629210300000|2021-08-17 14:25:00|19.88|19.8|19.88|19.8|19.93|19.85|19.83|19.75|159
1629210600000|2021-08-17 14:30:00|19.93|19.85|19.93|19.85|19.93|19.85|19.88|19.8|374
1629210900000|2021-08-17 14:35:00|19.88|19.8|19.93|19.85|19.93|19.85|19.83|19.75|234
1629211200000|2021-08-17 14:40:00|19.9|19.82|19.78|19.7|19.93|19.85|19.78|19.7|266
1629211500000|2021-08-17 14:45:00|19.8|19.72|19.78|19.7|19.8|19.72|19.76|19.68|203
1629211800000|2021-08-17 14:50:00|19.73|19.65|19.73|19.65|19.78|19.7|19.73|19.65|103
1629212100000|2021-08-17 14:55:00|19.76|19.68|19.83|19.75|19.83|19.75|19.76|19.68|161
1629212400000|2021-08-17 15:00:00|19.81|19.73|19.83|19.75|19.88|19.8|19.78|19.7|208
1629212700000|2021-08-17 15:05:00|19.86|19.78|19.88|19.8|19.88|19.8|19.83|19.75|645
1629213000000|2021-08-17 15:10:00|19.83|19.75|19.83|19.75|19.93|19.85|19.78|19.7|846
1629213300000|2021-08-17 15:15:00|19.81|19.73|19.68|19.6|19.83|19.75|19.68|19.6|991
1629213600000|2021-08-17 15:20:00|19.63|19.55|19.68|19.6|19.68|19.6|19.63|19.55|844
1629213900000|2021-08-17 15:25:00|19.73|19.65|19.98|19.9|20.03|19.95|19.73|19.65|3429
1629214200000|2021-08-17 15:30:00|20.03|19.95|19.88|19.8|20.03|19.95|19.83|19.75|558
1629214500000|2021-08-17 15:35:00|19.9|19.82|19.98|19.9|19.98|19.9|19.88|19.8|146
1629214800000|2021-08-17 15:40:00|20|19.92|20.03|19.95|20.05|19.97|19.98|19.9|121
1629215100000|2021-08-17 15:45:00|20.05|19.97|20.08|20|20.13|20.05|20.03|19.95|87
1629215400000|2021-08-17 15:50:00|20.1|20.02|20.23|20.15|20.23|20.15|20.08|20|228
1629215700000|2021-08-17 15:55:00|20.28|20.2|20.18|20.1|20.33|20.25|20.18|20.1|436
1629216000000|2021-08-17 16:00:00|20.23|20.15|20.33|20.25|20.33|20.25|20.2|20.12|166
1629216300000|2021-08-17 16:05:00|20.38|20.3|20.28|20.2|20.38|20.3|20.23|20.15|88
1629216600000|2021-08-17 16:10:00|20.3|20.22|20.28|20.2|20.33|20.25|20.23|20.15|40
1629216900000|2021-08-17 16:15:00|20.25|20.17|20.35|20.27|20.43|20.35|20.25|20.17|167
1629217200000|2021-08-17 16:20:00|20.38|20.3|20.33|20.25|20.43|20.35|20.33|20.25|259
1629217500000|2021-08-17 16:25:00|20.35|20.27|20.33|20.25|20.38|20.3|20.3|20.22|33
1629217800000|2021-08-17 16:30:00|20.28|20.2|20.47|20.39|20.47|20.39|20.28|20.2|53
1629218100000|2021-08-17 16:35:00|20.48|20.4|20.52|20.44|20.57|20.49|20.47|20.39|27
1629218400000|2021-08-17 16:40:00|20.55|20.47|20.57|20.49|20.62|20.54|20.52|20.44|39
1629218700000|2021-08-17 16:45:00|20.52|20.44|20.67|20.59|20.67|20.59|20.52|20.44|176
1629219000000|2021-08-17 16:50:00|20.62|20.54|20.67|20.59|20.67|20.59|20.55|20.47|113
1629219300000|2021-08-17 16:55:00|20.72|20.64|20.77|20.69|20.77|20.69|20.72|20.64|98
1629219600000|2021-08-17 17:00:00|20.72|20.64|20.67|20.59|20.77|20.69|20.62|20.54|90
1629219900000|2021-08-17 17:05:00|20.7|20.62|20.5|20.42|20.77|20.69|20.5|20.42|42
1629220200000|2021-08-17 17:10:00|20.52|20.44|20.42|20.34|20.57|20.49|20.42|20.34|9
1629220500000|2021-08-17 17:15:00|20.45|20.37|20.52|20.44|20.57|20.49|20.42|20.34|20
1629220800000|2021-08-17 17:20:00|20.5|20.42|20.62|20.54|20.67|20.59|20.47|20.39|38
1629221100000|2021-08-17 17:25:00|20.65|20.57|20.43|20.35|20.67|20.59|20.43|20.35|30
1629221400000|2021-08-17 17:30:00|20.45|20.37|20.45|20.37|20.55|20.47|20.43|20.35|0
1629221700000|2021-08-17 17:35:00|20.47|20.39|20.67|20.59|20.67|20.59|20.47|20.39|39
1629222000000|2021-08-17 17:40:00|20.7|20.62|20.67|20.59|20.72|20.64|20.62|20.54|10
1629222300000|2021-08-17 17:45:00|20.7|20.62|20.72|20.64|20.77|20.69|20.67|20.59|16
1629222600000|2021-08-17 17:50:00|20.75|20.67|20.7|20.62|20.77|20.69|20.62|20.54|22
1629222900000|2021-08-17 17:55:00|20.72|20.64|20.4|20.32|20.72|20.64|20.4|20.32|39
1629223200000|2021-08-17 18:00:00|20.38|20.3|20.28|20.2|20.38|20.3|20.23|20.15|6
1629223500000|2021-08-17 18:05:00|20.3|20.22|20.3|20.22|20.33|20.25|20.23|20.15|2
1629223800000|2021-08-17 18:10:00|20.33|20.25|20.25|20.17|20.33|20.25|20.2|20.12|30
1629224100000|2021-08-17 18:15:00|20.23|20.15|20.25|20.17|20.28|20.2|20.18|20.1|9
1629224400000|2021-08-17 18:20:00|20.28|20.2|20.28|20.2|20.35|20.27|20.25|20.17|32
1629224700000|2021-08-17 18:25:00|20.3|20.22|20.43|20.35|20.43|20.35|20.28|20.2|30
1629225000000|2021-08-17 18:30:00|20.4|20.32|20.43|20.35|20.43|20.35|20.3|20.22|27
1629225300000|2021-08-17 18:35:00|20.5|20.42|20.53|20.45|20.53|20.45|20.48|20.4|26
1629225600000|2021-08-17 18:40:00|20.5|20.42|20.4|20.32|20.5|20.42|20.4|20.32|9
1629225900000|2021-08-17 18:45:00|20.43|20.35|20.33|20.25|20.45|20.37|20.28|20.2|3
1629226200000|2021-08-17 18:50:00|20.3|20.22|20.43|20.35|20.43|20.35|20.28|20.2|8
1629226500000|2021-08-17 18:55:00|20.4|20.32|20.25|20.17|20.4|20.32|20.23|20.15|6
1629226800000|2021-08-17 19:00:00|20.23|20.15|20.23|20.15|20.28|20.2|20.2|20.12|5
1629227100000|2021-08-17 19:05:00|20.25|20.17|20.18|20.1|20.28|20.2|20.18|20.1|35
1629227400000|2021-08-17 19:10:00|20.23|20.15|20.33|20.25|20.33|20.25|20.23|20.15|50
1629227700000|2021-08-17 19:15:00|20.3|20.22|20.33|20.25|20.35|20.27|20.28|20.2|33
1629228000000|2021-08-17 19:20:00|20.28|20.2|20.38|20.3|20.4|20.32|20.23|20.15|42
1629228300000|2021-08-17 19:25:00|20.35|20.27|20.28|20.2|20.4|20.32|20.28|20.2|7
1629228600000|2021-08-17 19:30:00|20.23|20.15|20.28|20.2|20.3|20.22|20.18|20.1|10
1629228900000|2021-08-17 19:35:00|20.3|20.22|20.26|20.18|20.3|20.22|20.18|20.1|21
1629229200000|2021-08-17 19:40:00|20.28|20.2|20.25|20.17|20.35|20.27|20.25|20.17|0
1629229500000|2021-08-17 19:45:00|20.26|20.18|20.25|20.17|20.28|20.2|20.18|20.1|2
1629229800000|2021-08-17 19:50:00|20.23|20.15|20.26|20.18|20.26|20.18|20.08|20|19
1629230100000|2021-08-17 19:55:00|20.25|20.17|20.01|19.93|20.25|20.17|19.98|19.9|68
1629245700000|2021-08-18 00:15:00|20.25|19.95|20.12|19.87|20.27|19.98|20.06|19.87|0
1629246000000|2021-08-18 00:20:00|20.2|19.9|20.22|19.92|20.27|19.97|20.2|19.9|0
1629246300000|2021-08-18 00:25:00|20.27|19.97|20.25|19.95|20.27|19.97|20.22|19.92|0
1629246600000|2021-08-18 00:30:00|20.22|19.92|20.22|19.92|20.25|19.95|20.22|19.92|0
1629247800000|2021-08-18 00:50:00|20.2|19.9|20.2|19.9|20.22|19.92|20.2|19.9|0
1629248400000|2021-08-18 01:00:00|20.15||20.15||20.15||20.15||0
1629249000000|2021-08-18 01:10:00|20.12|19.87|20.12|19.87|20.15|19.9|20.12|19.87|0
1629249300000|2021-08-18 01:15:00|20.15|19.9|20.12|19.87|20.15|19.9|20.12|19.87|0
1629249600000|2021-08-18 01:20:00|20.15|19.9|20.15|19.9|20.15|19.9|20.12|19.87|0
1629249900000|2021-08-18 01:25:00|20.12|19.87|20.12|19.87|20.15|19.9|20.12|19.87|0
1629250200000|2021-08-18 01:30:00|20.01|19.93|20.12|19.87|20.15|19.93|20.01|19.85|0
1629250800000|2021-08-18 01:40:00|20.15|19.9|20.15|19.9|20.15|19.9|20.12|19.87|0
1629251100000|2021-08-18 01:45:00|20.12|19.87|20.15|19.9|20.15|19.9|20.12|19.87|0
1629251400000|2021-08-18 01:50:00|20.12|19.87|20.15|19.9|20.15|19.9|20.12|19.87|0
1629252000000|2021-08-18 02:00:00|20.12|19.87|20.06|19.98|20.17|20.01|20.06|19.87|0
1629252300000|2021-08-18 02:05:00|20.17|19.92|20.15|19.9|20.17|19.98|20.06|19.87|2
1629252600000|2021-08-18 02:10:00|20.12|19.87|20.12|19.87|20.15|19.9|20.12|19.87|0
1629252900000|2021-08-18 02:15:00|||||||||3
1629253500000|2021-08-18 02:25:00|||||||||3
1629254100000|2021-08-18 02:35:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|4
1629254400000|2021-08-18 02:40:00|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1629254700000|2021-08-18 02:45:00|||||||||3
1629255300000|2021-08-18 02:55:00|||||||||3
1629255600000|2021-08-18 03:00:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|2
1629255900000|2021-08-18 03:05:00|20.12|19.87|20.12|19.87|20.12|19.93|20.01|19.87|0
1629256200000|2021-08-18 03:10:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|3
1629256800000|2021-08-18 03:20:00|||||||||3
1629257400000|2021-08-18 03:30:00|19.92|19.84|20.01|19.93|20.07|19.93|19.92|19.82|20
1629257700000|2021-08-18 03:35:00|20.12|19.87|20.12|19.87|20.12|19.93|20.01|19.87|3
1629258000000|2021-08-18 03:40:00|20.01|19.93|20.06|19.98|20.06|19.98|20.01|19.93|1
1629258600000|2021-08-18 03:50:00|||||||||3
1629258900000|2021-08-18 03:55:00|20.09|20.01|20.06|19.98|20.09|20.01|20.06|19.98|3
1629259500000|2021-08-18 04:05:00|||||||||3
1629259800000|2021-08-18 04:10:00|19.97|19.89|20.07|19.82|20.07|19.89|19.97|19.82|1
1629260100000|2021-08-18 04:15:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|2
1629260400000|2021-08-18 04:20:00|20.07|19.82|20.07|19.82|20.07|19.82|20.07|19.82|3
1629260700000|2021-08-18 04:25:00|20.01|19.93|20.01|19.93|20.07|19.93|20.01|19.82|0
1629261000000|2021-08-18 04:30:00|20.06|19.98|20.17|19.92|20.17|19.98|20.06|19.92|3
1629261300000|2021-08-18 04:35:00|20.15|19.85|20.01|19.93|20.15|19.93|20.01|19.82|2
1629261900000|2021-08-18 04:45:00|||||||||3
1629262500000|2021-08-18 04:55:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|4
1629262800000|2021-08-18 05:00:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|1
1629263400000|2021-08-18 05:10:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|3
1629264000000|2021-08-18 05:20:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|5
1629264600000|2021-08-18 05:30:00|||||||||3
1629264900000|2021-08-18 05:35:00|||||||||1
1629265200000|2021-08-18 05:40:00|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|4
1629265500000|2021-08-18 05:45:00|19.99|19.91|19.97|19.89|19.99|19.91|19.94|19.86|9
1629266100000|2021-08-18 05:55:00|||||||||3
1629266400000|2021-08-18 06:00:00|19.89|19.81|19.97|19.89|19.99|19.91|19.89|19.81|10
1629266700000|2021-08-18 06:05:00|19.99|19.91|19.94|19.86|19.99|19.91|19.94|19.86|16
1629267300000|2021-08-18 06:15:00|19.99|19.91|20.01|19.93|20.04|19.96|19.99|19.91|42
1629267600000|2021-08-18 06:20:00|20.04|19.96|20.04|19.96|20.07|19.99|20.04|19.96|33
1629267900000|2021-08-18 06:25:00|||||||||1
1629268200000|2021-08-18 06:30:00|20.07|19.99|20.04|19.96|20.09|20.01|20.04|19.96|11
1629268500000|2021-08-18 06:35:00|||||||||8
1629269100000|2021-08-18 06:45:00|||||||||3
1629269700000|2021-08-18 06:55:00|19.99|19.91|19.99|19.91|20.04|19.96|19.99|19.91|106
1629270000000|2021-08-18 07:00:00|20.02|19.94|19.89|19.81|20.02|19.94|19.89|19.81|172
1629270300000|2021-08-18 07:05:00|19.92|19.84|19.94|19.86|19.94|19.86|19.89|19.81|42
1629270600000|2021-08-18 07:10:00|19.99|19.91|19.94|19.86|20.04|19.96|19.94|19.86|222
1629270900000|2021-08-18 07:15:00|19.99|19.91|20.01|19.93|20.04|19.96|19.97|19.89|39
1629271200000|2021-08-18 07:20:00|19.99|19.91|19.94|19.86|20.01|19.93|19.94|19.86|13
1629271500000|2021-08-18 07:25:00|19.97|19.89|19.99|19.91|19.99|19.91|19.94|19.86|12
1629271800000|2021-08-18 07:30:00|20.04|19.96|20.18|20.1|20.19|20.11|20.04|19.96|293
1629272100000|2021-08-18 07:35:00|20.19|20.11|20.18|20.1|20.23|20.15|20.16|20.08|124
1629272400000|2021-08-18 07:40:00|20.19|20.11|20.21|20.13|20.23|20.15|20.18|20.1|36
1629272700000|2021-08-18 07:45:00|20.23|20.15|20.19|20.11|20.24|20.16|20.19|20.11|2
1629273000000|2021-08-18 07:50:00|20.16|20.08|20.14|20.06|20.19|20.11|20.14|20.06|161
1629273300000|2021-08-18 07:55:00|20.19|20.11|20.16|20.08|20.19|20.11|20.14|20.06|40
1629273600000|2021-08-18 08:00:00|20.19|20.11|20.09|20.01|20.19|20.11|20.09|20.01|67
1629273900000|2021-08-18 08:05:00|20.04|19.96|19.99|19.91|20.04|19.96|19.99|19.91|138
1629274200000|2021-08-18 08:10:00|20.01|19.93|20.09|20.01|20.09|20.01|20.01|19.93|51
1629274500000|2021-08-18 08:15:00|20.14|20.06|20.14|20.06|20.14|20.06|20.09|20.01|75
1629274800000|2021-08-18 08:20:00|20.09|20.01|20.16|20.08|20.16|20.08|20.09|20.01|32
1629275100000|2021-08-18 08:25:00|20.19|20.11|20.19|20.11|20.19|20.11|20.09|20.01|186
1629275400000|2021-08-18 08:30:00|20.24|20.16|20.11|20.03|20.24|20.16|20.09|20.01|247
1629275700000|2021-08-18 08:35:00|20.14|20.06|20.09|20.01|20.14|20.06|20.04|19.96|25
1629276000000|2021-08-18 08:40:00|20.11|20.03|20.16|20.08|20.19|20.11|20.11|20.03|30
1629276300000|2021-08-18 08:45:00|20.14|20.06|20.14|20.06|20.24|20.16|20.14|20.06|63
1629276600000|2021-08-18 08:50:00|20.16|20.08|20.19|20.11|20.19|20.11|20.14|20.06|5
1629276900000|2021-08-18 08:55:00|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|28
1629277200000|2021-08-18 09:00:00|20.16|20.08|20.19|20.11|20.19|20.11|20.14|20.06|54
1629277500000|2021-08-18 09:05:00|20.16|20.08|20.14|20.06|20.19|20.11|20.14|20.06|122
1629277800000|2021-08-18 09:10:00|20.09|20.01|20.04|19.96|20.14|20.06|20.04|19.96|73
1629278100000|2021-08-18 09:15:00|20.09|20.01|20.04|19.96|20.09|20.01|20.04|19.96|36
1629278400000|2021-08-18 09:20:00|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|190
1629278700000|2021-08-18 09:25:00|19.99|19.91|20.04|19.96|20.09|20.01|19.99|19.91|234
1629279000000|2021-08-18 09:30:00|20.06|19.98|20.06|19.98|20.09|20.01|20.04|19.96|15
1629279300000|2021-08-18 09:35:00|20.09|20.01|20.09|20.01|20.09|20.01|20.04|19.96|40
1629279600000|2021-08-18 09:40:00|20.12|20.04|20.09|20.01|20.12|20.04|20.09|20.01|15
1629279900000|2021-08-18 09:45:00|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|100
1629280200000|2021-08-18 09:50:00|20.07|19.99|20.04|19.96|20.07|19.99|20.04|19.96|215
1629280500000|2021-08-18 09:55:00|||||||||10
1629280800000|2021-08-18 10:00:00|20.09|20.01|20.04|19.96|20.09|20.01|20.02|19.94|250
1629281100000|2021-08-18 10:05:00|20.02|19.94|19.99|19.91|20.04|19.96|19.99|19.91|253
1629281400000|2021-08-18 10:10:00|||||||||16
1629281700000|2021-08-18 10:15:00|20.02|19.94|20.04|19.96|20.04|19.96|19.99|19.91|117
1629282000000|2021-08-18 10:20:00|19.99|19.91|20.04|19.96|20.04|19.96|19.99|19.91|60
1629282600000|2021-08-18 10:30:00|20.02|19.94|19.94|19.86|20.04|19.96|19.94|19.86|125
1629283500000|2021-08-18 10:45:00|||||||||3
1629283800000|2021-08-18 10:50:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|74
1629284100000|2021-08-18 10:55:00|19.94|19.86|19.89|19.81|19.94|19.86|19.89|19.81|106
1629284700000|2021-08-18 11:05:00|||||||||3
1629285000000|2021-08-18 11:10:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|7
1629285300000|2021-08-18 11:15:00|19.99|19.91|19.99|19.91|20.04|19.96|19.99|19.91|284
1629285600000|2021-08-18 11:20:00|19.94|19.86|19.97|19.89|19.99|19.91|19.94|19.86|174
1629285900000|2021-08-18 11:25:00|19.94|19.86|19.99|19.91|19.99|19.91|19.94|19.86|9
1629286500000|2021-08-18 11:35:00|19.94|19.86|19.97|19.89|19.99|19.91|19.94|19.86|60
1629286800000|2021-08-18 11:40:00|19.94|19.86|19.99|19.91|19.99|19.91|19.94|19.86|10
1629287100000|2021-08-18 11:45:00|19.97|19.89|19.94|19.86|19.99|19.91|19.94|19.86|41
1629287700000|2021-08-18 11:55:00|||||||||5
1629288000000|2021-08-18 12:00:00|19.9|19.82|19.9|19.82|19.92|19.84|19.9|19.82|58
1629288300000|2021-08-18 12:05:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|1
1629288600000|2021-08-18 12:10:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|43
1629289200000|2021-08-18 12:20:00|||||||||6
1629289500000|2021-08-18 12:25:00|20.02|19.94|19.99|19.91|20.04|19.96|19.99|19.91|10
1629289800000|2021-08-18 12:30:00|20|19.92|19.99|19.91|20.04|19.96|19.99|19.91|120
1629290100000|2021-08-18 12:35:00|20|19.92|19.99|19.91|20.04|19.96|19.99|19.91|30
1629290400000|2021-08-18 12:40:00|20.02|19.94|19.99|19.91|20.04|19.96|19.99|19.91|7
1629290700000|2021-08-18 12:45:00|20.02|19.94|20.07|19.99|20.09|20.01|20.02|19.94|627
1629291000000|2021-08-18 12:50:00|20.09|20.01|20.09|20.01|20.09|20.01|20.04|19.96|1
1629291300000|2021-08-18 12:55:00|20.07|19.99|20.09|20.01|20.09|20.01|20.04|19.96|4
1629291600000|2021-08-18 13:00:00|||||||||4
1629292200000|2021-08-18 13:10:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|241
1629292800000|2021-08-18 13:20:00|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|332
1629293100000|2021-08-18 13:25:00|20.24|20.16|20.24|20.16|20.24|20.16|20.19|20.11|587
1629293400000|2021-08-18 13:30:00|20.22|20.14|20.29|20.21|20.34|20.26|20.19|20.11|715
1629293700000|2021-08-18 13:35:00|20.31|20.23|20.27|20.19|20.31|20.23|20.19|20.11|188
1629294000000|2021-08-18 13:40:00|20.29|20.21|20.19|20.11|20.29|20.21|20.19|20.11|36
1629294300000|2021-08-18 13:45:00|20.14|20.06|20.24|20.16|20.24|20.16|20.14|20.06|66
1629294600000|2021-08-18 13:50:00|20.22|20.14|20.14|20.06|20.24|20.16|20.14|20.06|139
1629294900000|2021-08-18 13:55:00|20.1|20.02|20.05|19.97|20.1|20.02|20.05|19.97|559
1629295200000|2021-08-18 14:00:00|20.07|19.99|20.05|19.97|20.1|20.02|20.05|19.97|39
1629295500000|2021-08-18 14:05:00|20.09|20.01|20.05|19.97|20.1|20.02|20.05|19.97|20
1629295800000|2021-08-18 14:10:00|20.04|19.96|20|19.92|20.05|19.97|20|19.92|5
1629296100000|2021-08-18 14:15:00|20.02|19.94|20|19.92|20.04|19.96|20|19.92|40
1629296400000|2021-08-18 14:20:00|20.02|19.94|20|19.92|20.04|19.96|20|19.92|30
1629296700000|2021-08-18 14:25:00|20.02|19.94|20.02|19.94|20.05|19.97|20|19.92|228
1629297000000|2021-08-18 14:30:00|20|19.92|20|19.92|20.04|19.96|19.95|19.87|123
1629297300000|2021-08-18 14:35:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|43
1629297600000|2021-08-18 14:40:00|20.07|19.99|20.1|20.02|20.1|20.02|20.05|19.97|23
1629297900000|2021-08-18 14:45:00|20.07|19.99|20.05|19.97|20.1|20.02|20.05|19.97|16
1629298200000|2021-08-18 14:50:00|20|19.92|19.95|19.87|20|19.92|19.95|19.87|282
1629298500000|2021-08-18 14:55:00|19.96|19.88|20|19.92|20.01|19.93|19.96|19.88|582
1629298800000|2021-08-18 15:00:00|20.01|19.93|20|19.92|20.05|19.97|19.96|19.88|296
1629299100000|2021-08-18 15:05:00|20.05|19.97|20|19.92|20.05|19.97|19.95|19.87|349
1629299400000|2021-08-18 15:10:00|19.98|19.9|20.1|20.02|20.1|20.02|19.95|19.87|380
1629299700000|2021-08-18 15:15:00|20.15|20.07|20.1|20.02|20.15|20.07|20.1|20.02|554
1629300000000|2021-08-18 15:20:00|20.13|20.05|20.15|20.07|20.15|20.07|20.1|20.02|190
1629300300000|2021-08-18 15:25:00|20.1|20.02|20.1|20.02|20.15|20.07|20.1|20.02|247
1629300600000|2021-08-18 15:30:00|20.08|20|20.15|20.07|20.18|20.1|20.08|20|92
1629300900000|2021-08-18 15:35:00|20.13|20.05|20.17|20.09|20.2|20.12|20.13|20.05|32
1629301200000|2021-08-18 15:40:00|20.15|20.07|20.15|20.07|20.17|20.09|20.12|20.04|25
1629301500000|2021-08-18 15:45:00|20.13|20.05|20.25|20.17|20.25|20.17|20.1|20.02|5
1629301800000|2021-08-18 15:50:00|20.22|20.14|20.3|20.22|20.3|20.22|20.2|20.12|53
1629302100000|2021-08-18 15:55:00|20.28|20.2|20.25|20.17|20.3|20.22|20.2|20.12|46
1629302400000|2021-08-18 16:00:00|20.3|20.22|20.18|20.1|20.3|20.22|20.15|20.07|4
1629302700000|2021-08-18 16:05:00|20.2|20.12|20.15|20.07|20.2|20.12|20.15|20.07|2
1629303000000|2021-08-18 16:10:00|20.18|20.1|20.15|20.07|20.2|20.12|20.15|20.07|10
1629303300000|2021-08-18 16:15:00|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|1
1629303600000|2021-08-18 16:20:00|20.25|20.17|20.3|20.22|20.3|20.22|20.25|20.17|4
1629303900000|2021-08-18 16:25:00|20.32|20.24|20.35|20.27|20.35|20.27|20.28|20.2|20
1629304200000|2021-08-18 16:30:00|20.33|20.25|20.3|20.22|20.35|20.27|20.28|20.2|47
1629304500000|2021-08-18 16:35:00|20.32|20.24|20.3|20.22|20.35|20.27|20.3|20.22|1
1629304800000|2021-08-18 16:40:00|20.33|20.25|20.3|20.22|20.33|20.25|20.25|20.17|1
1629305100000|2021-08-18 16:45:00|20.25|20.17|20.23|20.15|20.3|20.22|20.2|20.12|2
1629305400000|2021-08-18 16:50:00|20.25|20.17|20.3|20.22|20.3|20.22|20.23|20.15|1
1629305700000|2021-08-18 16:55:00|20.28|20.2|20.25|20.17|20.3|20.22|20.23|20.15|4
1629306000000|2021-08-18 17:00:00|20.28|20.2|20.25|20.17|20.3|20.22|20.25|20.17|3
1629306300000|2021-08-18 17:05:00|20.28|20.2|20.2|20.12|20.3|20.22|20.2|20.12|1
1629306600000|2021-08-18 17:10:00|20.23|20.15|20.2|20.12|20.23|20.15|20.2|20.12|2
1629306900000|2021-08-18 17:15:00|20.15|20.07|20.2|20.12|20.2|20.12|20.15|20.07|25
1629307200000|2021-08-18 17:20:00|20.23|20.15|20.25|20.17|20.25|20.17|20.2|20.12|8
1629307500000|2021-08-18 17:25:00|20.23|20.15|20.25|20.17|20.3|20.22|20.23|20.15|9
1629307800000|2021-08-18 17:30:00|20.23|20.15|20.2|20.12|20.25|20.17|20.16|20.08|3
1629308100000|2021-08-18 17:35:00|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|0
1629308400000|2021-08-18 17:40:00|20.18|20.1|20.15|20.07|20.18|20.1|20.15|20.07|1
1629308700000|2021-08-18 17:45:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|14
1629309000000|2021-08-18 17:50:00|||||||||6
1629309300000|2021-08-18 17:55:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|14
1629309600000|2021-08-18 18:00:00|20.13|20.05|19.93|19.85|20.13|20.05|19.93|19.85|8
1629309900000|2021-08-18 18:05:00|19.95|19.87|20.03|19.95|20.03|19.95|19.95|19.87|10
1629310200000|2021-08-18 18:10:00|20|19.92|20.28|20.2|20.35|20.27|20|19.92|97
1629310500000|2021-08-18 18:15:00|20.3|20.22|20.38|20.3|20.55|20.47|20.28|20.2|138
1629310800000|2021-08-18 18:20:00|20.4|20.32|20.25|20.17|20.4|20.32|20.25|20.17|81
1629311100000|2021-08-18 18:25:00|20.21|20.13|20.1|20.02|20.25|20.17|20.1|20.02|45
1629311400000|2021-08-18 18:30:00|20.08|20|20|19.92|20.1|20.02|19.98|19.9|80
1629311700000|2021-08-18 18:35:00|20.03|19.95|20.08|20|20.1|20.02|20.03|19.95|36
1629312000000|2021-08-18 18:40:00|20.1|20.02|20.16|20.08|20.16|20.08|20.1|20.02|38
1629312300000|2021-08-18 18:45:00|20.18|20.1|20.16|20.08|20.25|20.17|20.16|20.08|13
1629312600000|2021-08-18 18:50:00|20.18|20.1|20.21|20.13|20.23|20.15|20.16|20.08|3
1629312900000|2021-08-18 18:55:00|20.2|20.12|20.16|20.08|20.2|20.12|20.15|20.07|10
1629313200000|2021-08-18 19:00:00|20.18|20.1|20.28|20.2|20.33|20.25|20.16|20.08|41
1629313500000|2021-08-18 19:05:00|20.3|20.22|20.31|20.23|20.31|20.23|20.28|20.2|1
1629313800000|2021-08-18 19:10:00|20.38|20.3|20.33|20.25|20.43|20.35|20.3|20.22|15
1629314100000|2021-08-18 19:15:00|20.36|20.28|20.33|20.25|20.36|20.28|20.26|20.18|21
1629314400000|2021-08-18 19:20:00|20.31|20.23|20.41|20.33|20.43|20.35|20.31|20.23|14
1629314700000|2021-08-18 19:25:00|20.45|20.37|20.48|20.4|20.55|20.47|20.45|20.37|36
1629315000000|2021-08-18 19:30:00|20.51|20.43|20.68|20.6|20.68|20.6|20.51|20.43|36
1629315300000|2021-08-18 19:35:00|20.7|20.62|20.6|20.52|20.7|20.62|20.55|20.47|9
1629315600000|2021-08-18 19:40:00|20.63|20.55|20.53|20.45|20.63|20.55|20.53|20.45|7
1629315900000|2021-08-18 19:45:00|20.51|20.43|20.78|20.7|20.8|20.72|20.51|20.43|82
1629316200000|2021-08-18 19:50:00|20.8|20.72|20.82|20.74|20.9|20.82|20.75|20.67|213
1629316500000|2021-08-18 19:55:00|20.8|20.72|21.03|20.78|21.06|20.96|20.8|20.72|248
1629332100000|2021-08-19 00:15:00|20.9|20.6|20.93|20.63|20.98|20.68|20.9|20.6|0
1629332400000|2021-08-19 00:20:00|20.91|20.61|20.91|20.61|20.91|20.65|20.9|20.61|0
1629332700000|2021-08-19 00:25:00|20.93|20.63|20.93|20.63|20.93|20.63|20.91|20.61|0
1629333000000|2021-08-19 00:30:00|20.95|20.65|20.93|20.63|20.98|20.68|20.93|20.63|0
1629333300000|2021-08-19 00:35:00|20.91|20.61|20.91|20.61|20.91|20.61|20.9|20.6|0
1629333600000|2021-08-19 00:40:00|20.86|20.6|20.91|20.61|20.91|20.61|20.86|20.6|0
1629333900000|2021-08-19 00:45:00|20.86||20.91||20.91||20.86||0
1629334200000|2021-08-19 00:50:00|20.86|20.6|20.91|20.61|20.91|20.61|20.86|20.6|0
1629334500000|2021-08-19 00:55:00|20.95|20.65|20.93|20.63|20.95|20.65|20.93|20.63|0
1629334800000|2021-08-19 01:00:00|20.95|20.65|20.9|20.6|20.95|20.65|20.9|20.6|0
1629335100000|2021-08-19 01:05:00|20.86|20.61|20.91|20.61|20.91|20.63|20.86|20.6|0
1629335400000|2021-08-19 01:10:00|20.86||20.91||20.91||20.86||0
1629336300000|2021-08-19 01:25:00|20.95|20.65|20.9|20.6|20.95|20.65|20.9|20.6|0
1629336600000|2021-08-19 01:30:00|20.85|20.61|20.85|20.6|20.91|20.61|20.85|20.6|0
1629336900000|2021-08-19 01:35:00|20.86|20.61|20.85|20.6|20.86|20.61|20.85|20.6|0
1629337200000|2021-08-19 01:40:00|20.86|20.61|20.85|20.6|20.91|20.61|20.85|20.6|0
1629337800000|2021-08-19 01:50:00|20.86|20.61|20.91|20.61|20.91|20.66|20.86|20.61|0
1629338100000|2021-08-19 01:55:00|20.9|20.65|21|20.7|21|20.7|20.9|20.65|0
1629338400000|2021-08-19 02:00:00|21.03|20.73|21.01|20.76|21.08|20.8|21.01|20.73|0
1629338700000|2021-08-19 02:05:00|21.03|20.78|21.05|20.75|21.05|20.78|21|20.75|0
1629339000000|2021-08-19 02:10:00|21.01|20.8|21.05|20.8|21.05|20.8|21.01|20.75|0
1629339300000|2021-08-19 02:15:00|21.08|20.83|21.08|20.83|21.08|20.94|21.02|20.83|0
1629339600000|2021-08-19 02:20:00|21.02|20.94|20.97|20.89|21.02|20.94|20.97|20.89|0
1629339900000|2021-08-19 02:25:00|21.08|20.83|20.97|20.89|21.08|20.94|20.97|20.83|0
1629340200000|2021-08-19 02:30:00|21.08|20.83|21.03|20.78|21.08|20.94|20.97|20.78|0
1629340500000|2021-08-19 02:35:00|21.08|20.83|21.02|20.94|21.08|20.94|20.97|20.78|0
1629340800000|2021-08-19 02:40:00|20.99|20.91|20.99|20.91|21.02|20.94|20.99|20.91|2
1629341100000|2021-08-19 02:45:00|20.92|20.84|20.83|20.75|20.98|20.84|20.83|20.68|6
1629341400000|2021-08-19 02:50:00|20.8|20.72|21.01|20.71|21.01|20.72|20.8|20.68|100
1629341700000|2021-08-19 02:55:00|20.99|20.69|21.03|20.73|21.03|20.73|20.99|20.69|0
1629342000000|2021-08-19 03:00:00|21.01|20.71|21.03|20.73|21.03|20.73|20.99|20.69|0
1629342300000|2021-08-19 03:05:00|21.04|20.74|20.99|20.69|21.06|20.76|20.97|20.67|32
1629342600000|2021-08-19 03:10:00|20.97|20.67|21.01|20.71|21.04|20.74|20.97|20.67|0
1629342900000|2021-08-19 03:15:00|21.04|20.74|21.01|20.71|21.04|20.74|21.01|20.71|0
1629343200000|2021-08-19 03:20:00|20.99|20.69|20.94|20.64|20.99|20.69|20.94|20.64|0
1629343500000|2021-08-19 03:25:00|20.96|20.66|21.01|20.71|21.04|20.74|20.96|20.66|0
1629343800000|2021-08-19 03:30:00|21.04|20.74|21.01|20.71|21.04|20.74|21.01|20.71|0
1629344100000|2021-08-19 03:35:00|21.04|20.74|21.04|20.74|21.04|20.74|21.01|20.71|0
1629344400000|2021-08-19 03:40:00|21.01|20.71|21.01|20.71|21.04|20.74|20.99|20.69|0
1629344700000|2021-08-19 03:45:00|21.04|20.74|21.04|20.74|21.04|20.74|20.99|20.69|0
1629345000000|2021-08-19 03:50:00|21.01|20.71|20.99|20.69|21.04|20.74|20.99|20.69|0
1629345300000|2021-08-19 03:55:00|20.96|20.66|21.03|20.73|21.03|20.73|20.96|20.66|0
1629345600000|2021-08-19 04:00:00|21.01|20.71|21.01|20.71|21.01|20.71|21.01|20.71|0
1629345900000|2021-08-19 04:05:00|21.03|20.73|21.01|20.71|21.03|20.73|21.01|20.71|0
1629346200000|2021-08-19 04:10:00|21|20.92|21.01|20.71|21.01|20.92|21|20.71|16
1629346500000|2021-08-19 04:15:00|21.02|20.94|21.04|20.74|21.06|20.96|21.02|20.74|24
1629347100000|2021-08-19 04:25:00|21.01|20.71|21.03|20.73|21.03|20.73|21.01|20.71|0
1629347400000|2021-08-19 04:30:00|21.06|20.76|21.06|20.76|21.06|20.76|21.06|20.76|0
1629347700000|2021-08-19 04:35:00|21.01||21.01||21.01||21.01||0
1629348000000|2021-08-19 04:40:00||20.71||20.71||20.71||20.71|0
1629348600000|2021-08-19 04:50:00||20.76||20.76||20.76||20.76|0
1629348900000|2021-08-19 04:55:00|20.97|20.89|21.02|20.94|21.08|20.96|20.97|20.81|104
1629349200000|2021-08-19 05:00:00|21.06|20.81|21.09|21.01|21.11|21.03|20.97|20.81|124
1629349500000|2021-08-19 05:05:00|21.11|21.03|21.04|20.96|21.13|21.03|21.01|20.87|384
1629350100000|2021-08-19 05:15:00|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|1
1629350400000|2021-08-19 05:20:00|21.02|20.94|21.09|21.01|21.09|21.01|21.02|20.94|91
1629350700000|2021-08-19 05:25:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|1
1629351000000|2021-08-19 05:30:00|21.13|21.05|21.14|21.06|21.14|21.06|21.11|21.03|129
1629351300000|2021-08-19 05:35:00|||||||||11
1629351600000|2021-08-19 05:40:00|21.19|21.11|21.14|21.06|21.19|21.11|21.14|21.06|20
1629351900000|2021-08-19 05:45:00|21.19|21.11|21.14|21.06|21.19|21.11|21.14|21.06|4
1629352200000|2021-08-19 05:50:00|21.16|21.08|21.14|21.06|21.17|21.09|21.14|21.06|3
1629352500000|2021-08-19 05:55:00|21.19|21.11|21.24|21.16|21.33|21.21|21.16|21.07|31
1629352800000|2021-08-19 06:00:00|21.26|21.18|21.44|21.36|21.47|21.39|21.24|21.16|248
1629353100000|2021-08-19 06:05:00|21.39|21.31|21.59|21.51|21.59|21.51|21.39|21.31|151
1629353400000|2021-08-19 06:10:00|21.61|21.53|21.47|21.39|21.64|21.56|21.44|21.36|106
1629353700000|2021-08-19 06:15:00|21.49|21.41|21.37|21.29|21.59|21.51|21.34|21.26|140
1629354000000|2021-08-19 06:20:00|21.39|21.31|21.52|21.44|21.56|21.48|21.39|21.31|12
1629354300000|2021-08-19 06:25:00|21.54|21.46|21.61|21.53|21.64|21.56|21.51|21.43|118
1629354600000|2021-08-19 06:30:00|21.59|21.51|21.32|21.24|21.64|21.56|21.29|21.21|284
1629354900000|2021-08-19 06:35:00|21.34|21.26|21.44|21.36|21.46|21.38|21.34|21.26|36
1629355200000|2021-08-19 06:40:00|21.41|21.33|21.34|21.26|21.49|21.41|21.29|21.21|142
1629355500000|2021-08-19 06:45:00|21.36|21.28|21.44|21.36|21.49|21.41|21.34|21.26|73
1629355800000|2021-08-19 06:50:00|21.36|21.28|21.44|21.36|21.46|21.38|21.34|21.26|120
1629356100000|2021-08-19 06:55:00|21.46|21.38|21.68|21.6|21.73|21.65|21.44|21.36|185
1629356400000|2021-08-19 07:00:00|21.66|21.58|21.88|21.8|21.92|21.84|21.64|21.56|486
1629356700000|2021-08-19 07:05:00|21.9|21.82|21.75|21.67|21.98|21.9|21.73|21.65|495
1629357000000|2021-08-19 07:10:00|21.8|21.72|21.58|21.5|21.82|21.74|21.58|21.5|377
1629357300000|2021-08-19 07:15:00|21.6|21.52|21.56|21.48|21.72|21.64|21.53|21.45|594
1629357600000|2021-08-19 07:20:00|21.58|21.5|21.7|21.62|21.78|21.7|21.53|21.45|476
1629357900000|2021-08-19 07:25:00|21.68|21.6|21.72|21.64|21.92|21.84|21.68|21.6|559
1629358200000|2021-08-19 07:30:00|21.75|21.67|21.97|21.89|22.02|21.94|21.72|21.64|424
1629358500000|2021-08-19 07:35:00|21.92|21.84|21.92|21.84|22.02|21.94|21.92|21.84|144
1629358800000|2021-08-19 07:40:00|21.94|21.86|21.96|21.88|22.06|21.98|21.92|21.84|200
1629359100000|2021-08-19 07:45:00|21.97|21.89|21.87|21.79|22.01|21.93|21.82|21.74|215
1629359400000|2021-08-19 07:50:00|21.84|21.76|22.06|21.98|22.11|22.03|21.82|21.74|209
1629359700000|2021-08-19 07:55:00|22.09|22.01|21.93|21.85|22.11|22.03|21.91|21.83|124
1629360000000|2021-08-19 08:00:00|21.96|21.88|22.15|22.07|22.15|22.07|21.91|21.83|140
1629360300000|2021-08-19 08:05:00|22.2|22.12|22.1|22.02|22.2|22.12|22.1|22.02|318
1629360600000|2021-08-19 08:10:00|22.13|22.05|22.03|21.95|22.15|22.07|22.01|21.93|706
1629360900000|2021-08-19 08:15:00|22.05|21.97|22.15|22.07|22.2|22.12|22.03|21.95|41
1629361200000|2021-08-19 08:20:00|22.18|22.1|22.33|22.25|22.35|22.27|22.15|22.07|118
1629361500000|2021-08-19 08:25:00|22.35|22.27|22.35|22.27|22.45|22.37|22.35|22.27|487
1629361800000|2021-08-19 08:30:00|22.37|22.29|22.35|22.27|22.4|22.32|22.35|22.27|107
1629362100000|2021-08-19 08:35:00|22.37|22.29|22.29|22.21|22.44|22.36|22.29|22.21|409
1629362400000|2021-08-19 08:40:00|22.32|22.24|22.32|22.24|22.44|22.36|22.29|22.21|711
1629362700000|2021-08-19 08:45:00|22.34|22.26|22.49|22.41|22.49|22.41|22.3|22.22|504
1629363000000|2021-08-19 08:50:00|22.46|22.38|22.44|22.36|22.49|22.41|22.35|22.27|281
1629363300000|2021-08-19 08:55:00|22.42|22.34|22.29|22.21|22.44|22.36|22.29|22.21|204
1629363600000|2021-08-19 09:00:00|22.32|22.24|22.39|22.31|22.44|22.36|22.29|22.21|200
1629363900000|2021-08-19 09:05:00|22.34|22.26|22.49|22.41|22.54|22.46|22.34|22.26|755
1629364200000|2021-08-19 09:10:00|22.51|22.43|22.54|22.46|22.54|22.46|22.44|22.36|133
1629364500000|2021-08-19 09:15:00|22.51|22.43|22.44|22.36|22.64|22.56|22.44|22.36|312
1629364800000|2021-08-19 09:20:00|22.46|22.38|22.42|22.34|22.54|22.46|22.39|22.31|399
1629365100000|2021-08-19 09:25:00|22.44|22.36|22.42|22.34|22.49|22.41|22.34|22.26|268
1629365400000|2021-08-19 09:30:00|22.39|22.31|22.27|22.19|22.47|22.39|22.25|22.17|210
1629365700000|2021-08-19 09:35:00|22.29|22.21|22.27|22.19|22.34|22.26|22.25|22.17|214
1629366000000|2021-08-19 09:40:00|22.25|22.17|22.15|22.07|22.3|22.22|22.15|22.07|167
1629366300000|2021-08-19 09:45:00|22.17|22.09|22.17|22.09|22.2|22.12|22.1|22.02|129
1629366600000|2021-08-19 09:50:00|22.15|22.07|22.1|22.02|22.2|22.12|22.1|22.02|179
1629366900000|2021-08-19 09:55:00|22.05|21.97|22.1|22.02|22.15|22.07|22|21.92|294
1629367200000|2021-08-19 10:00:00|22.13|22.05|22.08|22|22.13|22.05|22.03|21.95|225
1629367500000|2021-08-19 10:05:00|22.1|22.02|22.1|22.02|22.1|22.02|21.95|21.87|123
1629367800000|2021-08-19 10:10:00|22.05|21.97|22.15|22.07|22.15|22.07|22.01|21.93|338
1629368100000|2021-08-19 10:15:00|22.18|22.1|22.25|22.17|22.3|22.22|22.1|22.02|498
1629368400000|2021-08-19 10:20:00|22.27|22.19|22.05|21.97|22.35|22.27|22.05|21.97|446
1629368700000|2021-08-19 10:25:00|22.1|22.02|22.17|22.09|22.29|22.21|22.08|22|229
1629369000000|2021-08-19 10:30:00|22.15|22.07|22.2|22.12|22.25|22.17|22.15|22.07|480
1629369300000|2021-08-19 10:35:00|22.15|22.07|22.2|22.12|22.25|22.17|22.15|22.07|108
1629369600000|2021-08-19 10:40:00|22.17|22.09|22.39|22.31|22.39|22.31|22.15|22.07|163
1629369900000|2021-08-19 10:45:00|22.37|22.29|22.29|22.21|22.44|22.36|22.25|22.17|167
1629370200000|2021-08-19 10:50:00|22.3|22.22|22.3|22.22|22.39|22.31|22.25|22.17|197
1629370500000|2021-08-19 10:55:00|22.32|22.24|22.39|22.31|22.44|22.36|22.3|22.22|139
1629370800000|2021-08-19 11:00:00|22.34|22.26|22.3|22.22|22.39|22.31|22.29|22.21|219
1629371100000|2021-08-19 11:05:00|22.29|22.21|22.44|22.36|22.49|22.41|22.29|22.21|155
1629371400000|2021-08-19 11:10:00|22.47|22.39|22.34|22.26|22.49|22.41|22.34|22.26|294
1629371700000|2021-08-19 11:15:00|22.39|22.31|22.39|22.31|22.43|22.35|22.36|22.28|49
1629372000000|2021-08-19 11:20:00|22.36|22.28|22.39|22.31|22.44|22.36|22.34|22.26|53
1629372300000|2021-08-19 11:25:00|22.43|22.35|22.39|22.31|22.43|22.35|22.39|22.31|13
1629372600000|2021-08-19 11:30:00|22.43|22.35|22.32|22.24|22.43|22.35|22.29|22.21|112
1629372900000|2021-08-19 11:35:00|22.29|22.21|22.25|22.17|22.34|22.26|22.2|22.12|341
1629373200000|2021-08-19 11:40:00|22.24|22.16|22.39|22.31|22.39|22.31|22.2|22.12|230
1629373500000|2021-08-19 11:45:00|22.37|22.29|22.34|22.26|22.39|22.31|22.32|22.24|32
1629373800000|2021-08-19 11:50:00|22.36|22.28|22.53|22.45|22.54|22.46|22.34|22.26|175
1629374100000|2021-08-19 11:55:00|22.54|22.46|22.49|22.41|22.56|22.48|22.44|22.36|237
1629374400000|2021-08-19 12:00:00|22.53|22.45|22.58|22.5|22.68|22.6|22.49|22.41|162
1629374700000|2021-08-19 12:05:00|22.61|22.53|22.43|22.35|22.61|22.53|22.43|22.35|185
1629375000000|2021-08-19 12:10:00|22.41|22.33|22.43|22.35|22.46|22.38|22.34|22.26|106
1629375300000|2021-08-19 12:15:00|22.38|22.3|22.43|22.35|22.46|22.38|22.38|22.3|35
1629375600000|2021-08-19 12:20:00|22.39|22.31|22.29|22.21|22.39|22.31|22.24|22.16|695
1629375900000|2021-08-19 12:25:00|22.24|22.16|22.27|22.19|22.29|22.21|22.24|22.16|119
1629376200000|2021-08-19 12:30:00|22.29|22.21|22.39|22.31|22.39|22.31|22.24|22.16|43
1629376500000|2021-08-19 12:35:00|22.37|22.29|22.29|22.21|22.44|22.36|22.29|22.21|46
1629376800000|2021-08-19 12:40:00|22.32|22.24|22.32|22.24|22.39|22.31|22.29|22.21|65
1629377100000|2021-08-19 12:45:00|22.34|22.26|22.39|22.31|22.39|22.31|22.29|22.21|76
1629377400000|2021-08-19 12:50:00|22.41|22.33|22.53|22.45|22.53|22.45|22.39|22.31|187
1629377700000|2021-08-19 12:55:00|22.51|22.43|22.57|22.49|22.57|22.49|22.43|22.35|483
1629378000000|2021-08-19 13:00:00|22.53|22.45|22.53|22.45|22.57|22.49|22.48|22.4|224
1629378300000|2021-08-19 13:05:00|22.51|22.43|22.43|22.35|22.51|22.43|22.38|22.3|259
1629378600000|2021-08-19 13:10:00|22.41|22.33|22.29|22.21|22.41|22.33|22.29|22.21|313
1629378900000|2021-08-19 13:15:00|22.24|22.16|22.19|22.11|22.29|22.21|22.17|22.09|539
1629379200000|2021-08-19 13:20:00|22.24|22.16|22.24|22.16|22.24|22.16|22.15|22.07|377
1629379500000|2021-08-19 13:25:00|22.22|22.14|22.27|22.19|22.29|22.21|22.2|22.12|143
1629379800000|2021-08-19 13:30:00|22.24|22.16|22|21.92|22.29|22.21|21.95|21.87|1410
1629380100000|2021-08-19 13:35:00|21.95|21.87|22.05|21.97|22.2|22.12|21.95|21.87|424
1629380400000|2021-08-19 13:40:00|22.07|21.99|22.07|21.99|22.29|22.21|22.05|21.97|861
1629380700000|2021-08-19 13:45:00|22.09|22.01|22.09|22.01|22.24|22.16|21.85|21.77|880
1629381000000|2021-08-19 13:50:00|22.07|21.99|21.9|21.82|22.09|22.01|21.9|21.82|408
1629381300000|2021-08-19 13:55:00|21.92|21.84|21.95|21.87|22.04|21.96|21.89|21.81|351
1629381600000|2021-08-19 14:00:00|21.97|21.89|21.75|21.67|21.99|21.91|21.65|21.57|1229
1629381900000|2021-08-19 14:05:00|21.73|21.65|21.8|21.72|21.85|21.77|21.7|21.62|277
1629382200000|2021-08-19 14:10:00|21.83|21.75|21.75|21.67|21.85|21.77|21.7|21.62|96
1629382500000|2021-08-19 14:15:00|21.73|21.65|21.71|21.63|21.85|21.77|21.56|21.48|326
1629382800000|2021-08-19 14:20:00|21.75|21.67|21.85|21.77|21.85|21.77|21.68|21.6|369
1629383100000|2021-08-19 14:25:00|21.83|21.75|21.9|21.82|21.9|21.82|21.8|21.72|444
1629383400000|2021-08-19 14:30:00|21.88|21.8|22.15|22.07|22.15|22.07|21.85|21.77|508
1629383700000|2021-08-19 14:35:00|22.2|22.12|22.29|22.21|22.34|22.26|22.2|22.12|423
1629384000000|2021-08-19 14:40:00|22.32|22.24|22.44|22.36|22.49|22.41|22.24|22.16|774
1629384300000|2021-08-19 14:45:00|22.46|22.38|22.49|22.41|22.54|22.46|22.44|22.36|409
1629384600000|2021-08-19 14:50:00|22.46|22.38|22.24|22.16|22.49|22.41|22.2|22.12|793
1629384900000|2021-08-19 14:55:00|22.22|22.14|22.06|21.98|22.24|22.16|22|21.92|668
1629385200000|2021-08-19 15:00:00|22.03|21.95|22.05|21.97|22.15|22.07|22.01|21.93|481
1629385500000|2021-08-19 15:05:00|22.01|21.93|22.2|22.12|22.25|22.17|22|21.92|430
1629385800000|2021-08-19 15:10:00|22.22|22.14|22.16|22.08|22.25|22.17|22.11|22.03|1103
1629386100000|2021-08-19 15:15:00|22.13|22.05|22.06|21.98|22.25|22.17|22.01|21.93|730
1629386400000|2021-08-19 15:20:00|22.03|21.95|21.96|21.88|22.11|22.03|21.96|21.88|1597
1629386700000|2021-08-19 15:25:00|21.98|21.9|22.02|21.94|22.11|22.03|21.82|21.74|5553
1629387000000|2021-08-19 15:30:00|21.97|21.89|22.02|21.94|22.12|22.04|21.92|21.84|526
1629387300000|2021-08-19 15:35:00|22.01|21.93|22.01|21.93|22.11|22.03|21.91|21.83|83
1629387600000|2021-08-19 15:40:00|22.03|21.95|21.72|21.64|22.06|21.98|21.72|21.64|242
1629387900000|2021-08-19 15:45:00|21.74|21.66|21.6|21.52|21.74|21.66|21.57|21.49|280
1629388200000|2021-08-19 15:50:00|21.57|21.49|21.64|21.56|21.67|21.59|21.5|21.42|181
1629388500000|2021-08-19 15:55:00|21.62|21.54|21.53|21.45|21.62|21.54|21.45|21.37|156
1629388800000|2021-08-19 16:00:00|21.51|21.43|21.56|21.48|21.56|21.48|21.43|21.35|23
1629389100000|2021-08-19 16:05:00|21.55|21.47|21.75|21.67|21.77|21.69|21.53|21.45|19
1629389400000|2021-08-19 16:10:00|21.73|21.65|21.63|21.55|21.73|21.65|21.55|21.47|31
1629389700000|2021-08-19 16:15:00|21.65|21.57|21.7|21.62|21.72|21.64|21.63|21.55|50
1629390000000|2021-08-19 16:20:00|21.72|21.64|21.72|21.64|21.77|21.69|21.6|21.52|14
1629390300000|2021-08-19 16:25:00|21.74|21.66|21.7|21.62|21.75|21.67|21.65|21.57|10
1629390600000|2021-08-19 16:30:00|21.67|21.59|21.65|21.57|21.74|21.66|21.62|21.54|10
1629390900000|2021-08-19 16:35:00|21.62|21.54|21.6|21.52|21.69|21.61|21.6|21.52|12
1629391200000|2021-08-19 16:40:00|21.62|21.54|21.64|21.56|21.64|21.56|21.57|21.49|6
1629391500000|2021-08-19 16:45:00|21.62|21.54|21.67|21.59|21.74|21.66|21.62|21.54|5
1629391800000|2021-08-19 16:50:00|21.66|21.58|21.57|21.49|21.74|21.66|21.55|21.47|23
1629392100000|2021-08-19 16:55:00|21.6|21.52|21.55|21.47|21.62|21.54|21.52|21.44|23
1629392400000|2021-08-19 17:00:00|21.52|21.44|21.74|21.66|21.74|21.66|21.52|21.44|3
1629392700000|2021-08-19 17:05:00|21.76|21.68|21.8|21.72|21.84|21.76|21.74|21.66|11
1629393000000|2021-08-19 17:10:00|21.79|21.71|21.75|21.67|21.87|21.79|21.67|21.59|17
1629393300000|2021-08-19 17:15:00|21.77|21.69|21.77|21.69|21.82|21.74|21.7|21.62|7
1629393600000|2021-08-19 17:20:00|21.75|21.67|21.79|21.71|21.84|21.76|21.67|21.59|19
1629393900000|2021-08-19 17:25:00|21.77|21.69|21.94|21.86|21.99|21.91|21.77|21.69|9
1629394200000|2021-08-19 17:30:00|21.92|21.84|21.94|21.86|22.01|21.93|21.91|21.83|32
1629394500000|2021-08-19 17:35:00|21.96|21.88|21.91|21.83|22.01|21.93|21.91|21.83|9
1629394800000|2021-08-19 17:40:00|21.89|21.81|21.89|21.81|21.99|21.91|21.82|21.74|11
1629395100000|2021-08-19 17:45:00|21.91|21.83|21.99|21.91|22.04|21.96|21.91|21.83|48
1629395400000|2021-08-19 17:50:00|22.01|21.93|21.99|21.91|22.04|21.96|21.94|21.86|3
1629395700000|2021-08-19 17:55:00|21.97|21.89|22.14|22.06|22.16|22.08|21.97|21.89|49
1629396000000|2021-08-19 18:00:00|22.12|22.04|22.28|22.2|22.28|22.2|22.09|22.01|36
1629396300000|2021-08-19 18:05:00|22.29|22.21|22.25|22.17|22.33|22.25|22.2|22.12|47
1629396600000|2021-08-19 18:10:00|22.28|22.2|22.28|22.2|22.35|22.27|22.2|22.12|11
1629396900000|2021-08-19 18:15:00|22.3|22.22|22.37|22.29|22.48|22.34|22.3|22.22|21
1629397200000|2021-08-19 18:20:00|22.35|22.27|22.27|22.19|22.48|22.34|22.27|22.18|44
1629397500000|2021-08-19 18:25:00|22.29|22.21|22.59|22.51|22.59|22.51|22.22|22.14|60
1629397800000|2021-08-19 18:30:00|22.61|22.53|22.39|22.31|22.66|22.58|22.37|22.29|233
1629398100000|2021-08-19 18:35:00|22.42|22.34|22.32|22.24|22.43|22.34|22.18|22.08|23
1629398400000|2021-08-19 18:40:00|22.34|22.26|22.27|22.19|22.58|22.44|22.27|22.13|6
1629398700000|2021-08-19 18:45:00|22.28|22.2|22.17|22.09|22.43|22.29|22.03|21.93|11
1629399000000|2021-08-19 18:50:00|22.22|22.14|21.93|21.85|22.38|22.24|21.88|21.8|49
1629399300000|2021-08-19 18:55:00|21.95|21.87|21.93|21.85|21.98|21.9|21.83|21.75|4
1629399600000|2021-08-19 19:00:00|21.91|21.83|21.78|21.7|21.91|21.83|21.74|21.64|5
1629399900000|2021-08-19 19:05:00|21.76|21.68|21.74|21.66|21.81|21.73|21.69|21.61|6
1629400200000|2021-08-19 19:10:00|21.73|21.65|21.88|21.8|21.93|21.85|21.69|21.61|10
1629400500000|2021-08-19 19:15:00|21.86|21.78|21.79|21.71|21.88|21.8|21.76|21.68|0
1629400800000|2021-08-19 19:20:00|21.76|21.68|21.76|21.68|21.83|21.75|21.74|21.66|0
1629401100000|2021-08-19 19:25:00|21.74|21.66|21.64|21.56|21.79|21.71|21.62|21.54|46
1629401400000|2021-08-19 19:30:00|21.66|21.58|21.6|21.52|21.71|21.63|21.57|21.49|3
1629401700000|2021-08-19 19:35:00|21.62|21.54|21.69|21.61|21.74|21.66|21.57|21.49|28
1629402000000|2021-08-19 19:40:00|21.72|21.64|21.79|21.71|21.84|21.76|21.72|21.64|1
1629402300000|2021-08-19 19:45:00|21.82|21.74|21.79|21.71|21.93|21.85|21.79|21.71|42
1629402600000|2021-08-19 19:50:00|21.84|21.76|21.91|21.83|21.93|21.85|21.72|21.64|7
1629402900000|2021-08-19 19:55:00|21.89|21.81|22.17|21.87|22.17|21.92|21.89|21.81|33
1629418500000|2021-08-20 00:15:00|22.19|21.89|22.22|21.92|22.27|21.97|22.19|21.89|0
1629418800000|2021-08-20 00:20:00|22.24|21.94|22.12|21.82|22.24|21.94|22.08|21.78|0
1629419100000|2021-08-20 00:25:00|22.15|21.85|22.08|21.78|22.15|21.85|22.08|21.78|0
1629419400000|2021-08-20 00:30:00|22.05|21.75|21.98|21.68|22.08|21.78|21.91|21.61|0
1629419700000|2021-08-20 00:35:00|22.03|21.73|21.98|21.68|22.03|21.73|21.93|21.63|0
1629420000000|2021-08-20 00:40:00|21.93|21.63|21.98|21.68|22.03|21.73|21.93|21.63|0
1629420300000|2021-08-20 00:45:00|21.96|21.66|21.93|21.63|21.98|21.68|21.93|21.63|0
1629420600000|2021-08-20 00:50:00|21.88|21.58|21.88|21.58|21.88|21.58|21.88|21.58|0
1629420900000|2021-08-20 00:55:00|21.93|21.63|21.93|21.63|21.98|21.68|21.93|21.63|0
1629421200000|2021-08-20 01:00:00|21.98|21.68|21.98|21.68|21.98|21.68|21.93|21.63|0
1629421500000|2021-08-20 01:05:00|21.96|21.66|22.03|21.73|22.03|21.73|21.88|21.58|0
1629421800000|2021-08-20 01:10:00|21.98|21.68|22.03|21.73|22.03|21.73|21.98|21.68|0
1629422100000|2021-08-20 01:15:00|22.05|21.75|22.12|21.82|22.19|21.89|22.03|21.73|0
1629422400000|2021-08-20 01:20:00|22.17|21.87|22.12|21.82|22.17|21.87|22.08|21.78|0
1629422700000|2021-08-20 01:25:00|22.1|21.8|22.08|21.78|22.12|21.82|22.03|21.73|0
1629423000000|2021-08-20 01:30:00|22.1|21.8|22.17|21.87|22.17|21.87|22.08|21.78|0
1629423300000|2021-08-20 01:35:00|22.19|21.89|22.31|22.01|22.31|22.01|22.17|21.87|0
1629423600000|2021-08-20 01:40:00|22.27|21.97|22.41|22.11|22.41|22.11|22.26|21.96|0
1629423900000|2021-08-20 01:45:00|22.39|22.09|22.41|22.11|22.41|22.11|22.31|22.01|0
1629424200000|2021-08-20 01:50:00|22.39|22.09|22.31|22.01|22.39|22.09|22.31|22.01|0
1629424500000|2021-08-20 01:55:00|22.36|22.06|22.31|22.01|22.36|22.06|22.31|22.01|0
1629424800000|2021-08-20 02:00:00|22.26|21.96|22.22|21.92|22.31|22.01|22.22|21.92|0
1629425100000|2021-08-20 02:05:00|22.21|21.91|22.21|21.91|22.21|21.91|22.17|21.87|0
1629425400000|2021-08-20 02:10:00|22.26|21.96|22.21|21.91|22.26|21.96|22.19|21.89|0
1629425700000|2021-08-20 02:15:00|22.19|21.89|22.17|21.87|22.21|21.91|22.14|21.84|0
1629426000000|2021-08-20 02:20:00|22.21|21.91|22.22|21.92|22.22|21.92|22.17|21.87|0
1629426300000|2021-08-20 02:25:00|22.21|21.91|22.17|21.87|22.22|21.92|22.17|21.87|0
1629426600000|2021-08-20 02:30:00|22.21|21.91|22.21|21.91|22.21|21.91|22.17|21.87|0
1629426900000|2021-08-20 02:35:00|22.19|21.89|22.24|21.94|22.24|21.94|22.17|21.87|0
1629427200000|2021-08-20 02:40:00|22.22|21.92|22.26|21.96|22.26|21.96|22.21|21.91|0
1629427500000|2021-08-20 02:45:00|22.31|22.01|22.26|21.96|22.31|22.01|22.26|21.96|0
1629427800000|2021-08-20 02:50:00|22.29|21.99|22.21|21.91|22.29|21.99|22.21|21.91|0
1629428100000|2021-08-20 02:55:00|22.22|21.92|22.26|21.96|22.33|22.21|22.22|21.92|0
1629428400000|2021-08-20 03:00:00|22.22|21.92|22.22|21.92|22.26|21.96|22.19|21.89|0
1629428700000|2021-08-20 03:05:00|22.26|21.96|22.21|21.91|22.26|21.96|22.17|21.87|0
1629429000000|2021-08-20 03:10:00|22.17|21.87|22.12|21.82|22.17|21.87|22.05|21.75|0
1629429300000|2021-08-20 03:15:00|22.05|21.75|22.12|21.82|22.17|21.87|22.05|21.75|0
1629429600000|2021-08-20 03:20:00|22.05|21.75|22.12|21.82|22.17|21.87|22.05|21.75|0
1629429900000|2021-08-20 03:25:00|22.16|21.86|22.21|21.91|22.21|21.91|22.16|21.86|0
1629430200000|2021-08-20 03:30:00|22.22|21.92|22.31|22.01|22.31|22.01|22.22|21.92|0
1629430500000|2021-08-20 03:35:00|22.29|21.99|22.36|22.06|22.36|22.06|22.26|21.96|0
1629430800000|2021-08-20 03:40:00|22.31|22.01|22.31|22.01|22.36|22.06|22.31|22.01|0
1629431100000|2021-08-20 03:45:00|22.36|22.06|22.29|21.99|22.36|22.06|22.26|21.96|0
1629431400000|2021-08-20 03:50:00|22.31|22.01|22.31|22.01|22.31|22.01|22.26|21.96|0
1629431700000|2021-08-20 03:55:00|22.29|21.99|22.21|21.91|22.29|21.99|22.21|21.91|0
1629432000000|2021-08-20 04:00:00|22.22|21.92|22.21|21.91|22.26|21.96|22.21|21.91|0
1629432300000|2021-08-20 04:05:00|22.19|21.89|22.22|21.92|22.22|21.92|22.19|21.89|0
1629432600000|2021-08-20 04:10:00|22.2|21.9|22.22|21.97|22.22|21.97|22.2|21.9|0
1629432900000|2021-08-20 04:15:00|22.2|21.92|22.19|21.89|22.22|21.97|22.17|21.87|0
1629433200000|2021-08-20 04:20:00|22.21|21.91|22.22|21.97|22.22|21.97|22.19|21.89|0
1629433500000|2021-08-20 04:25:00||21.92||21.97||21.97||21.92|0
1629433800000|2021-08-20 04:30:00||21.92||21.97||21.97||21.92|0
1629434100000|2021-08-20 04:35:00||21.92||21.97||21.97||21.92|0
1629434400000|2021-08-20 04:40:00||21.92||21.97||21.97||21.92|0
1629434700000|2021-08-20 04:45:00|22.24|21.99|22.17|21.92|22.24|21.99|22.17|21.92|0
1629435000000|2021-08-20 04:50:00|22.22||22.22||22.22||22.17||0
1629435300000|2021-08-20 04:55:00|22.17|21.87|22.22|21.92|22.22|21.92|22.17|21.87|0
1629435600000|2021-08-20 05:00:00|22.24|21.97|22.36|22.11|22.36|22.11|22.18|21.97|1
1629435900000|2021-08-20 05:05:00|22.37|22.06|22.22|21.97|22.41|22.16|22.22|21.97|0
1629436200000|2021-08-20 05:10:00|22.19|21.94|22.36|22.06|22.36|22.06|22.17|21.92|0
1629436500000|2021-08-20 05:15:00|22.39|22.09|22.45|22.15|22.48|22.18|22.39|22.09|0
1629436800000|2021-08-20 05:20:00|22.46|22.16|22.43|22.13|22.48|22.18|22.41|22.11|0
1629437100000|2021-08-20 05:25:00|22.46|22.16|22.51|22.21|22.55|22.25|22.39|22.09|0
1629437400000|2021-08-20 05:30:00|22.48|22.18|22.46|22.16|22.48|22.18|22.41|22.11|0
1629437700000|2021-08-20 05:35:00|22.51|22.21|22.41|22.11|22.51|22.21|22.41|22.11|0
1629438000000|2021-08-20 05:40:00|22.43|22.13|22.5|22.2|22.51|22.21|22.43|22.13|0
1629438300000|2021-08-20 05:45:00|22.46|22.16|22.46|22.16|22.5|22.2|22.41|22.11|0
1629438600000|2021-08-20 05:50:00|22.43|22.13|22.34|22.04|22.43|22.13|22.31|22.01|0
1629438900000|2021-08-20 05:55:00|22.31|22.01|22.29|21.99|22.34|22.04|22.26|21.96|0
1629439200000|2021-08-20 06:00:00|22.31|22.01|22.36|22.06|22.44|22.14|22.22|21.96|0
1629439500000|2021-08-20 06:05:00|22.39|22.09|22.32|22.07|22.44|22.14|22.31|22.06|0
1629439800000|2021-08-20 06:10:00|22.29|22.04|22.31|22.06|22.32|22.06|22.27|22.02|0
1629440100000|2021-08-20 06:15:00|22.32|22.02|22.31|22.06|22.32|22.06|22.27|21.97|0
1629440400000|2021-08-20 06:20:00|22.33|22.08|22.31|22.06|22.34|22.09|22.31|22.06|0
1629440700000|2021-08-20 06:25:00|22.34|22.09|22.18|22.1|22.34|22.1|22.18|22.04|28
1629441000000|2021-08-20 06:30:00|22.2|22.12|22.28|22.2|22.28|22.2|22.2|22.12|0
1629441300000|2021-08-20 06:35:00|22.3|22.22|22.28|22.2|22.38|22.3|22.28|22.2|61
1629441600000|2021-08-20 06:40:00|22.33|22.25|22.33|22.25|22.35|22.27|22.3|22.22|15
1629441900000|2021-08-20 06:45:00|22.35|22.27|22.5|22.42|22.5|22.42|22.35|22.27|18
1629442200000|2021-08-20 06:50:00|22.52|22.44|22.37|22.29|22.54|22.46|22.37|22.29|41
1629442500000|2021-08-20 06:55:00|22.35|22.27|22.3|22.22|22.35|22.27|22.25|22.17|143
1629442800000|2021-08-20 07:00:00|22.28|22.2|22.26|22.18|22.4|22.32|22.2|22.12|397
1629443100000|2021-08-20 07:05:00|22.25|22.17|22.3|22.22|22.38|22.3|22.23|22.15|123
1629443400000|2021-08-20 07:10:00|22.28|22.2|22.39|22.31|22.45|22.37|22.28|22.2|454
1629443700000|2021-08-20 07:15:00|22.4|22.32|22.44|22.36|22.44|22.36|22.35|22.27|331
1629444000000|2021-08-20 07:20:00|22.41|22.33|22.53|22.45|22.53|22.45|22.39|22.31|162
1629444300000|2021-08-20 07:25:00|22.57|22.49|22.72|22.64|22.77|22.69|22.53|22.45|458
1629444600000|2021-08-20 07:30:00|22.75|22.67|22.7|22.62|22.77|22.69|22.62|22.54|258
1629444900000|2021-08-20 07:35:00|22.72|22.64|22.71|22.63|22.81|22.73|22.67|22.59|310
1629445200000|2021-08-20 07:40:00|22.69|22.61|22.67|22.59|22.76|22.68|22.67|22.59|130
1629445500000|2021-08-20 07:45:00|22.69|22.61|22.67|22.59|22.76|22.68|22.67|22.59|249
1629445800000|2021-08-20 07:50:00|22.71|22.63|22.66|22.58|22.71|22.63|22.57|22.49|234
1629446100000|2021-08-20 07:55:00|22.67|22.59|22.57|22.49|22.69|22.61|22.52|22.44|145
1629446400000|2021-08-20 08:00:00|22.55|22.47|22.45|22.37|22.55|22.47|22.42|22.34|394
1629446700000|2021-08-20 08:05:00|22.42|22.34|22.57|22.49|22.57|22.49|22.42|22.34|271
1629447000000|2021-08-20 08:10:00|22.56|22.48|22.61|22.53|22.62|22.54|22.56|22.48|115
1629447300000|2021-08-20 08:15:00|22.59|22.51|22.61|22.53|22.61|22.53|22.52|22.44|27
1629447600000|2021-08-20 08:20:00|22.64|22.56|22.74|22.66|22.76|22.68|22.64|22.56|107
1629447900000|2021-08-20 08:25:00|22.76|22.68|22.61|22.53|22.76|22.68|22.56|22.48|164
1629448200000|2021-08-20 08:30:00|22.66|22.58|22.65|22.57|22.68|22.6|22.61|22.53|106
1629448500000|2021-08-20 08:35:00|22.66|22.58|22.63|22.55|22.66|22.58|22.59|22.51|11
1629448800000|2021-08-20 08:40:00|22.61|22.53|22.55|22.47|22.66|22.58|22.51|22.43|73
1629449100000|2021-08-20 08:45:00|22.56|22.48|22.53|22.45|22.6|22.52|22.51|22.43|41
1629449400000|2021-08-20 08:50:00|22.51|22.43|22.49|22.41|22.56|22.48|22.46|22.38|36
1629449700000|2021-08-20 08:55:00|22.51|22.43|22.56|22.48|22.56|22.48|22.46|22.38|66
1629450000000|2021-08-20 09:00:00|22.54|22.46|22.51|22.43|22.58|22.5|22.51|22.43|79
1629450300000|2021-08-20 09:05:00|22.49|22.41|22.51|22.43|22.56|22.48|22.46|22.38|39
1629450600000|2021-08-20 09:10:00|22.52|22.44|22.61|22.53|22.66|22.58|22.52|22.44|121
1629450900000|2021-08-20 09:15:00|22.62|22.54|22.57|22.49|22.66|22.58|22.56|22.48|31
1629451200000|2021-08-20 09:20:00|22.56|22.48|22.52|22.44|22.57|22.49|22.47|22.39|179
1629451500000|2021-08-20 09:25:00|22.49|22.41|22.42|22.34|22.52|22.44|22.42|22.34|74
1629451800000|2021-08-20 09:30:00|22.45|22.37|22.47|22.39|22.62|22.54|22.45|22.37|271
1629452100000|2021-08-20 09:35:00|22.42|22.34|22.32|22.24|22.47|22.39|22.32|22.24|111
1629452400000|2021-08-20 09:40:00|22.3|22.22|22.28|22.2|22.35|22.27|22.23|22.15|93
1629452700000|2021-08-20 09:45:00|22.32|22.24|22.3|22.22|22.32|22.24|22.27|22.19|61
1629453000000|2021-08-20 09:50:00|22.32|22.24|22.52|22.44|22.52|22.44|22.3|22.22|247
1629453300000|2021-08-20 09:55:00|22.54|22.46|22.42|22.34|22.59|22.51|22.42|22.34|104
1629453600000|2021-08-20 10:00:00|22.44|22.36|22.56|22.48|22.56|22.48|22.42|22.34|56
1629453900000|2021-08-20 10:05:00|22.54|22.46|22.52|22.44|22.66|22.58|22.52|22.44|307
1629454200000|2021-08-20 10:10:00|22.57|22.49|22.52|22.44|22.61|22.53|22.52|22.44|217
1629454500000|2021-08-20 10:15:00|22.54|22.46|22.42|22.34|22.57|22.49|22.42|22.34|106
1629454800000|2021-08-20 10:20:00|22.47|22.39|22.57|22.49|22.61|22.53|22.42|22.34|172
1629455100000|2021-08-20 10:25:00|22.52|22.44|22.52|22.44|22.57|22.49|22.47|22.39|105
1629455400000|2021-08-20 10:30:00|||||||||89
1629455700000|2021-08-20 10:35:00|22.54|22.46|22.52|22.44|22.62|22.54|22.52|22.44|71
1629456000000|2021-08-20 10:40:00|22.54|22.46|22.49|22.41|22.57|22.49|22.47|22.39|37
1629456300000|2021-08-20 10:45:00|22.47|22.39|22.47|22.39|22.52|22.44|22.42|22.34|87
1629456600000|2021-08-20 10:50:00|22.49|22.41|22.57|22.49|22.57|22.49|22.47|22.39|65
1629456900000|2021-08-20 10:55:00|22.52|22.44|22.57|22.49|22.57|22.49|22.52|22.44|33
1629457200000|2021-08-20 11:00:00|22.59|22.51|22.62|22.54|22.67|22.59|22.57|22.49|43
1629457500000|2021-08-20 11:05:00|22.64|22.56|22.74|22.66|22.76|22.68|22.62|22.54|83
1629457800000|2021-08-20 11:10:00|22.72|22.64|22.71|22.63|22.76|22.68|22.62|22.54|150
1629458100000|2021-08-20 11:15:00|22.72|22.64|22.64|22.56|22.72|22.64|22.62|22.54|87
1629458400000|2021-08-20 11:20:00|22.66|22.58|22.57|22.49|22.67|22.59|22.57|22.49|45
1629458700000|2021-08-20 11:25:00|22.59|22.51|22.47|22.39|22.62|22.54|22.47|22.39|82
1629459000000|2021-08-20 11:30:00|22.52|22.44|22.52|22.44|22.52|22.44|22.47|22.39|39
1629459300000|2021-08-20 11:35:00|22.5|22.42|22.42|22.34|22.52|22.44|22.42|22.34|13
1629459600000|2021-08-20 11:40:00|22.38|22.3|22.42|22.34|22.42|22.34|22.33|22.25|201
1629459900000|2021-08-20 11:45:00|22.38|22.3|22.42|22.34|22.42|22.34|22.37|22.29|30
1629460200000|2021-08-20 11:50:00|22.43|22.35|22.47|22.39|22.47|22.39|22.42|22.34|38
1629460500000|2021-08-20 11:55:00|22.45|22.37|22.47|22.39|22.52|22.44|22.42|22.34|4
1629460800000|2021-08-20 12:00:00|22.49|22.41|22.47|22.39|22.52|22.44|22.47|22.39|20
1629461400000|2021-08-20 12:10:00|22.42|22.34|22.47|22.39|22.47|22.39|22.42|22.34|57
1629461700000|2021-08-20 12:15:00|22.45|22.37|22.42|22.34|22.47|22.39|22.42|22.34|7
1629462000000|2021-08-20 12:20:00|22.43|22.35|22.38|22.3|22.47|22.39|22.35|22.27|20
1629462300000|2021-08-20 12:25:00|22.37|22.29|22.38|22.3|22.38|22.3|22.35|22.27|60
1629462600000|2021-08-20 12:30:00|22.42|22.34|22.37|22.29|22.47|22.39|22.37|22.29|318
1629462900000|2021-08-20 12:35:00|22.32|22.24|22.27|22.19|22.32|22.24|22.23|22.15|432
1629463200000|2021-08-20 12:40:00|22.29|22.21|22.27|22.19|22.31|22.23|22.22|22.14|222
1629463500000|2021-08-20 12:45:00|22.29|22.21|22.24|22.16|22.31|22.23|22.22|22.14|85
1629463800000|2021-08-20 12:50:00|22.26|22.18|22.27|22.19|22.32|22.24|22.22|22.14|76
1629464100000|2021-08-20 12:55:00|22.22|22.14|22.17|22.09|22.24|22.16|22.17|22.09|85
1629464400000|2021-08-20 13:00:00|22.15|22.07|22.12|22.04|22.21|22.13|22.1|22.02|750
1629464700000|2021-08-20 13:05:00|22.07|21.99|22.02|21.94|22.12|22.04|21.99|21.91|709
1629465000000|2021-08-20 13:10:00|22|21.92|21.95|21.87|22.02|21.94|21.93|21.85|262
1629465300000|2021-08-20 13:15:00|21.93|21.85|21.88|21.8|21.95|21.87|21.83|21.75|524
1629465600000|2021-08-20 13:20:00|21.93|21.85|22|21.92|22.03|21.95|21.93|21.85|190
1629465900000|2021-08-20 13:25:00|21.98|21.9|21.98|21.9|21.98|21.9|21.88|21.8|57
1629466200000|2021-08-20 13:30:00|22|21.92|21.83|21.75|22.07|21.99|21.83|21.75|348
1629466500000|2021-08-20 13:35:00|21.84|21.76|21.84|21.76|21.88|21.8|21.74|21.66|437
1629466800000|2021-08-20 13:40:00|21.83|21.75|21.74|21.66|21.98|21.9|21.74|21.66|448
1629467100000|2021-08-20 13:45:00|21.76|21.68|21.65|21.57|21.76|21.68|21.6|21.52|460
1629467400000|2021-08-20 13:50:00|21.67|21.59|21.68|21.6|21.75|21.67|21.6|21.52|786
1629467700000|2021-08-20 13:55:00|21.67|21.59|21.51|21.43|21.67|21.59|21.51|21.43|156
1629468000000|2021-08-20 14:00:00|21.49|21.41|21.42|21.34|21.51|21.43|21.42|21.34|200
1629468300000|2021-08-20 14:05:00|21.39|21.31|21.46|21.38|21.51|21.43|21.39|21.31|201
1629468600000|2021-08-20 14:10:00|21.48|21.4|21.56|21.48|21.56|21.48|21.46|21.38|175
1629468900000|2021-08-20 14:15:00|21.55|21.47|21.42|21.34|21.58|21.5|21.41|21.33|273
1629469200000|2021-08-20 14:20:00|21.44|21.36|21.46|21.38|21.46|21.38|21.41|21.33|116
1629469500000|2021-08-20 14:25:00|21.41|21.33|21.46|21.38|21.51|21.43|21.41|21.33|391
1629469800000|2021-08-20 14:30:00|21.44|21.36|21.37|21.29|21.47|21.39|21.37|21.29|136
1629470100000|2021-08-20 14:35:00|21.32|21.24|21.42|21.34|21.47|21.39|21.32|21.24|322
1629470400000|2021-08-20 14:40:00|21.47|21.39|21.47|21.39|21.49|21.41|21.42|21.34|103
1629470700000|2021-08-20 14:45:00|21.44|21.36|21.37|21.29|21.47|21.39|21.32|21.24|267
1629471000000|2021-08-20 14:50:00|21.42|21.34|21.42|21.34|21.47|21.39|21.37|21.29|236
1629471300000|2021-08-20 14:55:00|21.37|21.29|21.46|21.38|21.47|21.39|21.37|21.29|489
1629471600000|2021-08-20 15:00:00|21.42|21.34|21.46|21.38|21.47|21.39|21.42|21.34|608
1629471900000|2021-08-20 15:05:00|21.47|21.39|21.42|21.34|21.49|21.41|21.42|21.34|871
1629472200000|2021-08-20 15:10:00|21.41|21.33|21.37|21.29|21.41|21.33|21.37|21.29|65
1629472500000|2021-08-20 15:15:00|21.32|21.24|21.32|21.24|21.36|21.28|21.31|21.23|184
1629472800000|2021-08-20 15:20:00|21.27|21.19|21.27|21.19|21.32|21.24|21.27|21.19|160
1629473100000|2021-08-20 15:25:00|21.3|21.22|21.33|21.25|21.38|21.3|21.28|21.2|611
1629473400000|2021-08-20 15:30:00|21.32|21.24|21.04|20.96|21.32|21.24|21.04|20.96|2147
1629473700000|2021-08-20 15:35:00|20.99|20.91|21.18|21.1|21.18|21.1|20.99|20.91|460
1629474000000|2021-08-20 15:40:00|21.16|21.08|21.14|21.06|21.19|21.11|21.14|21.06|288
1629474300000|2021-08-20 15:45:00|21.16|21.08|21.14|21.06|21.19|21.11|21.14|21.06|53
1629474600000|2021-08-20 15:50:00|21.09|21.01|21.12|21.04|21.14|21.06|21.04|20.96|244
1629474900000|2021-08-20 15:55:00|21.14|21.06|21.04|20.96|21.19|21.11|21.04|20.96|348
1629475200000|2021-08-20 16:00:00|21.01|20.93|20.85|20.77|21.04|20.96|20.85|20.77|171
1629475500000|2021-08-20 16:05:00|20.87|20.79|20.94|20.86|20.94|20.86|20.85|20.77|188
1629475800000|2021-08-20 16:10:00|20.99|20.91|20.9|20.82|20.99|20.91|20.9|20.82|132
1629476100000|2021-08-20 16:15:00|20.89|20.81|20.9|20.82|20.92|20.84|20.85|20.77|87
1629476400000|2021-08-20 16:20:00|20.89|20.81|20.7|20.62|20.89|20.81|20.7|20.62|139
1629476700000|2021-08-20 16:25:00|20.68|20.6|20.57|20.49|20.7|20.62|20.56|20.48|182
1629477000000|2021-08-20 16:30:00|20.52|20.44|20.64|20.56|20.66|20.58|20.52|20.44|165
1629477300000|2021-08-20 16:35:00|20.66|20.58|20.57|20.49|20.66|20.58|20.57|20.49|3
1629477600000|2021-08-20 16:40:00|20.59|20.51|20.52|20.44|20.59|20.51|20.52|20.44|53
1629477900000|2021-08-20 16:45:00|20.54|20.46|20.52|20.44|20.57|20.49|20.52|20.44|26
1629478200000|2021-08-20 16:50:00|20.54|20.46|20.61|20.53|20.61|20.53|20.52|20.44|176
1629478500000|2021-08-20 16:55:00|20.56|20.48|20.59|20.51|20.61|20.53|20.56|20.48|66
1629478800000|2021-08-20 17:00:00|20.57|20.49|20.57|20.49|20.62|20.54|20.56|20.48|39
1629479100000|2021-08-20 17:05:00|20.54|20.46|20.56|20.48|20.57|20.49|20.54|20.46|0
1629479400000|2021-08-20 17:10:00|20.54|20.46|20.52|20.44|20.57|20.49|20.52|20.44|0
1629479700000|2021-08-20 17:15:00|20.54|20.46|20.54|20.46|20.57|20.49|20.52|20.44|11
1629480000000|2021-08-20 17:20:00|20.56|20.48|20.54|20.46|20.57|20.49|20.52|20.44|65
1629480300000|2021-08-20 17:25:00|20.56|20.48|20.62|20.54|20.62|20.54|20.52|20.44|10
1629480600000|2021-08-20 17:30:00|20.61|20.53|20.61|20.53|20.62|20.54|20.59|20.51|21
1629480900000|2021-08-20 17:35:00|20.62|20.54|20.66|20.58|20.67|20.59|20.61|20.53|62
1629481200000|2021-08-20 17:40:00|20.68|20.6|20.76|20.68|20.76|20.68|20.66|20.58|21
1629481500000|2021-08-20 17:45:00|20.73|20.65|20.76|20.68|20.76|20.68|20.73|20.65|0
1629481800000|2021-08-20 17:50:00|20.73|20.65|20.71|20.63|20.76|20.68|20.66|20.58|9
1629482100000|2021-08-20 17:55:00|20.73|20.65|20.76|20.68|20.81|20.73|20.71|20.63|56
1629482400000|2021-08-20 18:00:00|20.74|20.66|20.62|20.54|20.76|20.68|20.61|20.53|30
1629482700000|2021-08-20 18:05:00|20.61|20.53|20.59|20.51|20.61|20.53|20.57|20.49|0
1629483000000|2021-08-20 18:10:00|20.61|20.53|20.62|20.54|20.62|20.54|20.57|20.49|11
1629483300000|2021-08-20 18:15:00|20.59|20.51|20.62|20.54|20.62|20.54|20.59|20.51|6
1629483600000|2021-08-20 18:20:00|20.64|20.56|20.77|20.69|20.77|20.69|20.64|20.56|32
1629483900000|2021-08-20 18:25:00|20.74|20.66|20.74|20.66|20.77|20.69|20.69|20.61|2
1629484200000|2021-08-20 18:30:00|20.72|20.64|20.8|20.72|20.82|20.74|20.72|20.64|0
1629484500000|2021-08-20 18:35:00|20.77|20.69|20.75|20.67|20.8|20.72|20.73|20.65|0
1629484800000|2021-08-20 18:40:00|20.77|20.69|20.73|20.65|20.77|20.69|20.68|20.6|1
1629485100000|2021-08-20 18:45:00|20.75|20.67|20.8|20.72|20.85|20.77|20.73|20.65|20
1629485400000|2021-08-20 18:50:00|20.78|20.7|20.68|20.6|20.8|20.72|20.68|20.6|0
1629485700000|2021-08-20 18:55:00|20.66|20.58|20.63|20.55|20.68|20.6|20.63|20.55|7
1629486000000|2021-08-20 19:00:00|20.66|20.58|20.58|20.5|20.66|20.58|20.53|20.45|3
1629486300000|2021-08-20 19:05:00|20.56|20.48|20.53|20.45|20.58|20.5|20.53|20.45|0
1629486600000|2021-08-20 19:10:00|20.49|20.41|20.44|20.36|20.49|20.41|20.44|20.36|54
1629486900000|2021-08-20 19:15:00|20.46|20.38|20.44|20.36|20.49|20.41|20.42|20.34|18
1629487200000|2021-08-20 19:20:00|20.42|20.34|20.39|20.31|20.42|20.34|20.37|20.29|4
1629487500000|2021-08-20 19:25:00|20.42|20.34|20.33|20.25|20.42|20.34|20.33|20.25|11
1629487800000|2021-08-20 19:30:00|20.32|20.24|20.3|20.22|20.35|20.27|20.3|20.22|5
1629488100000|2021-08-20 19:35:00|20.32|20.24|20.35|20.27|20.35|20.27|20.32|20.24|1
1629488400000|2021-08-20 19:40:00|20.33|20.25|20.32|20.24|20.37|20.29|20.3|20.22|48
1629488700000|2021-08-20 19:45:00|20.33|20.25|20.35|20.27|20.35|20.27|20.28|20.2|24
1629489000000|2021-08-20 19:50:00|20.33|20.25|20.4|20.32|20.4|20.32|20.3|20.22|152
1629489300000|2021-08-20 19:55:00|20.42|20.34|20.46|20.21|20.46|20.34|20.37|20.21|24
1629677700000|2021-08-23 00:15:00|20.44|20.16|20.49|20.19|20.49|20.2|20.44|20.14|0
1629678300000|2021-08-23 00:25:00|20.52|20.24|20.5|20.2|20.54|20.24|20.5|20.2|0
1629678600000|2021-08-23 00:30:00|20.49|20.19|20.54|20.24|20.54|20.25|20.49|20.19|0
1629678900000|2021-08-23 00:35:00|20.53|20.23|20.51|20.21|20.54|20.24|20.49|20.19|0
1629679200000|2021-08-23 00:40:00|20.53|20.23|20.49|20.24|20.6|20.43|20.49|20.21|18
1629679500000|2021-08-23 00:45:00|20.47|20.22|20.49|20.24|20.49|20.24|20.47|20.22|0
1629679800000|2021-08-23 00:50:00|20.5|20.25|20.42|20.34|20.52|20.34|20.42|20.25|0
1629680100000|2021-08-23 00:55:00|20.41|20.33|20.49|20.24|20.49|20.34|20.33|20.18|7
1629680400000|2021-08-23 01:00:00|20.47|20.22|20.39|20.31|20.49|20.31|20.39|20.19|0
1629680700000|2021-08-23 01:05:00|20.37|20.29|20.31|20.23|20.37|20.29|20.29|20.21|2
1629681000000|2021-08-23 01:10:00|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|23
1629681300000|2021-08-23 01:15:00|20.33|20.25|20.27|20.19|20.33|20.25|20.22|20.08|7
1629681600000|2021-08-23 01:20:00|20.33|20.08|20.22|20.14|20.33|20.14|20.22|20.08|0
1629681900000|2021-08-23 01:25:00|20.2|20.12|20.32|20.07|20.36|20.17|20.2|20.07|5
1629682200000|2021-08-23 01:30:00|20.26|20.18|20.34|20.09|20.37|20.19|20.26|20.07|0
1629682500000|2021-08-23 01:35:00|20.35|20.1|20.35|20.1|20.37|20.12|20.32|20.07|0
1629682800000|2021-08-23 01:40:00|20.37|20.12|20.32|20.07|20.37|20.12|20.32|20.07|0
1629683100000|2021-08-23 01:45:00|20.21|20.13|20.23|19.98|20.26|20.13|20.21|19.98|5
1629683400000|2021-08-23 01:50:00|20.25|20|20.25|20|20.27|20.02|20.23|19.98|16
1629683700000|2021-08-23 01:55:00|20.26|20.01|20.26|20.01|20.26|20.01|20.25|20|0
1629684000000|2021-08-23 02:00:00|20.25|20|20.25|20|20.25|20|20.25|20|0
1629684300000|2021-08-23 02:05:00|20.23|19.98|20.23|19.98|20.23|20.04|20.12|19.98|0
1629684600000|2021-08-23 02:10:00|20.13|20.05|20.23|19.98|20.23|20.05|20.12|19.98|0
1629684900000|2021-08-23 02:15:00|20.12|20.04|20.17|20.09|20.23|20.09|20.12|19.97|0
1629685200000|2021-08-23 02:20:00|20.23|19.98|20.27|20.02|20.27|20.09|20.17|19.98|0
1629685500000|2021-08-23 02:25:00|20.25|20|20.23|19.98|20.27|20.09|20.17|19.97|0
1629685800000|2021-08-23 02:30:00|20.22|19.97|20.22|19.97|20.23|20.04|20.12|19.97|0
1629686100000|2021-08-23 02:35:00|20.17|20.09|20.12|20.04|20.23|20.09|20.12|19.97|0
1629686400000|2021-08-23 02:40:00|20.22|19.97|20.16|20.08|20.22|20.08|20.12|19.97|23
1629686700000|2021-08-23 02:45:00|20.17|20.09|20.12|20.04|20.23|20.09|20.12|19.97|0
1629687000000|2021-08-23 02:50:00|20.22|19.97|20.12|20.04|20.22|20.04|20.12|19.97|0
1629687900000|2021-08-23 03:05:00|20.14|19.89|20.12|19.82|20.14|19.95|20.03|19.82|2
1629688200000|2021-08-23 03:10:00|20.13|19.83|20.17|19.87|20.17|19.87|20.12|19.83|0
1629688500000|2021-08-23 03:15:00|20.13|19.83|20.1|19.8|20.17|19.87|20.1|19.8|0
1629688800000|2021-08-23 03:20:00|20.08|19.78|20.12|19.87|20.12|19.87|20.08|19.78|0
1629689100000|2021-08-23 03:25:00|20.13|19.83|20.13|19.83|20.13|19.87|20.12|19.83|0
1629689400000|2021-08-23 03:30:00|20.12|19.82|20.12|19.87|20.13|19.87|20.12|19.82|0
1629689700000|2021-08-23 03:35:00|20.13|19.83|20.12|19.87|20.13|19.87|20.12|19.83|0
1629690000000|2021-08-23 03:40:00|20.14|19.89|20.14|19.89|20.14|19.89|20.12|19.87|20
1629690300000|2021-08-23 03:45:00|20.12|19.87|20.14|19.89|20.14|19.89|20.12|19.87|0
1629690600000|2021-08-23 03:50:00|20.13|19.88|20.13|19.88|20.14|19.89|20.13|19.88|0
1629691500000|2021-08-23 04:05:00|20.14|19.89|20.08|20|20.14|20|20.08|19.88|0
1629693300000|2021-08-23 04:35:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1629693600000|2021-08-23 04:40:00|20.09|20.01|20.08|20|20.1|20.02|20.08|20|0
1629693900000|2021-08-23 04:45:00|20.1|20.02|20.08|20|20.1|20.02|20.08|20|0
1629694800000|2021-08-23 05:00:00|20.1|20.02|20.08|20|20.11|20.03|20.08|20|0
1629695100000|2021-08-23 05:05:00|20.1|20.02|20.09|20.01|20.11|20.03|20.08|20|0
1629695400000|2021-08-23 05:10:00|20.08|20|20.11|20.03|20.11|20.03|20.08|20|0
1629695700000|2021-08-23 05:15:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|5
1629696600000|2021-08-23 05:30:00|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1629697200000|2021-08-23 05:40:00|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|0
1629697800000|2021-08-23 05:50:00|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|52
1629698100000|2021-08-23 05:55:00|20.11|20.03|20.11|20.03|20.11|20.03|20.09|20.01|25
1629698400000|2021-08-23 06:00:00|20.09|20.01|20.1|20.02|20.11|20.03|20.06|19.98|4
1629698700000|2021-08-23 06:05:00|20.09|20.01|20.08|20|20.11|20.03|20.07|19.99|204
1629699000000|2021-08-23 06:10:00|20.14|20.06|20.08|20|20.14|20.06|20.08|20|101
1629699300000|2021-08-23 06:15:00|20.1|20.02|20.15|20.07|20.15|20.07|20.08|20|22
1629699600000|2021-08-23 06:20:00|20.2|20.12|20.2|20.12|20.2|20.12|20.18|20.1|8
1629700500000|2021-08-23 06:35:00|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|1
1629701100000|2021-08-23 06:45:00|20.25|20.17|20.2|20.12|20.25|20.17|20.17|20.09|26
1629701400000|2021-08-23 06:50:00|20.22|20.14|20.27|20.19|20.29|20.21|20.22|20.14|58
1629701700000|2021-08-23 06:55:00|20.26|20.18|20.2|20.12|20.27|20.19|20.19|20.11|9
1629702000000|2021-08-23 07:00:00|20.21|20.13|20.24|20.16|20.28|20.2|20.19|20.11|227
1629702300000|2021-08-23 07:05:00|20.2|20.12|20.34|20.26|20.38|20.3|20.2|20.12|519
1629702600000|2021-08-23 07:10:00|20.32|20.24|20.34|20.26|20.34|20.26|20.26|20.18|372
1629702900000|2021-08-23 07:15:00|20.38|20.3|20.3|20.22|20.38|20.3|20.25|20.17|435
1629703200000|2021-08-23 07:20:00|20.29|20.21|20.29|20.21|20.33|20.25|20.2|20.12|763
1629703500000|2021-08-23 07:25:00|20.31|20.23|20.34|20.26|20.38|20.3|20.29|20.21|282
1629703800000|2021-08-23 07:30:00|20.38|20.3|20.43|20.35|20.44|20.36|20.34|20.26|430
1629704100000|2021-08-23 07:35:00|20.44|20.36|20.43|20.35|20.44|20.36|20.38|20.3|157
1629704400000|2021-08-23 07:40:00|20.44|20.36|20.39|20.31|20.48|20.4|20.39|20.31|126
1629704700000|2021-08-23 07:45:00|20.41|20.33|20.43|20.35|20.44|20.36|20.39|20.31|426
1629705000000|2021-08-23 07:50:00|20.44|20.36|20.53|20.45|20.55|20.47|20.41|20.33|273
1629705300000|2021-08-23 07:55:00|20.52|20.44|20.43|20.35|20.52|20.44|20.43|20.35|21
1629705600000|2021-08-23 08:00:00|20.45|20.37|20.43|20.35|20.45|20.37|20.34|20.26|154
1629705900000|2021-08-23 08:05:00|20.45|20.37|20.48|20.4|20.52|20.44|20.43|20.35|95
1629706200000|2021-08-23 08:10:00|20.47|20.39|20.53|20.45|20.57|20.49|20.43|20.35|134
1629706500000|2021-08-23 08:15:00|20.55|20.47|20.48|20.4|20.58|20.5|20.48|20.4|61
1629706800000|2021-08-23 08:20:00|20.44|20.36|20.44|20.36|20.48|20.4|20.39|20.31|34
1629707100000|2021-08-23 08:25:00|20.46|20.38|20.49|20.41|20.53|20.45|20.44|20.36|18
1629707400000|2021-08-23 08:30:00|20.51|20.43|20.44|20.36|20.53|20.45|20.39|20.31|166
1629707700000|2021-08-23 08:35:00|20.46|20.38|20.44|20.36|20.48|20.4|20.43|20.35|22
1629708000000|2021-08-23 08:40:00|20.46|20.38|20.39|20.31|20.49|20.41|20.39|20.31|39
1629708300000|2021-08-23 08:45:00|20.38|20.3|20.38|20.3|20.39|20.31|20.34|20.26|179
1629708600000|2021-08-23 08:50:00|20.4|20.32|20.38|20.3|20.43|20.35|20.38|20.3|107
1629708900000|2021-08-23 08:55:00|20.36|20.28|20.39|20.31|20.43|20.35|20.36|20.28|58
1629709200000|2021-08-23 09:00:00|20.38|20.3|20.39|20.31|20.44|20.36|20.38|20.3|44
1629709500000|2021-08-23 09:05:00|20.38|20.3|20.39|20.31|20.43|20.35|20.34|20.26|9
1629709800000|2021-08-23 09:10:00|20.41|20.33|20.43|20.35|20.44|20.36|20.39|20.31|7
1629710100000|2021-08-23 09:15:00|20.44|20.36|20.43|20.35|20.44|20.36|20.39|20.31|30
1629710400000|2021-08-23 09:20:00|20.39|20.31|20.38|20.3|20.41|20.33|20.38|20.3|5
1629710700000|2021-08-23 09:25:00|20.39|20.31|20.41|20.33|20.43|20.35|20.38|20.3|72
1629711000000|2021-08-23 09:30:00|20.39|20.31|20.39|20.31|20.43|20.35|20.38|20.3|92
1629711300000|2021-08-23 09:35:00|20.41|20.33|20.38|20.3|20.43|20.35|20.38|20.3|53
1629711600000|2021-08-23 09:40:00|20.36|20.28|20.34|20.26|20.38|20.3|20.34|20.26|36
1629711900000|2021-08-23 09:45:00|20.36|20.28|20.34|20.26|20.36|20.28|20.33|20.25|2
1629712200000|2021-08-23 09:50:00|20.33|20.25|20.31|20.23|20.34|20.26|20.29|20.21|75
1629712500000|2021-08-23 09:55:00|20.33|20.25|20.34|20.26|20.34|20.26|20.29|20.21|9
1629712800000|2021-08-23 10:00:00|20.33|20.25|20.33|20.25|20.33|20.25|20.29|20.21|153
1629713100000|2021-08-23 10:05:00|||||||||30
1629713400000|2021-08-23 10:10:00|20.37|20.29|20.37|20.29|20.42|20.34|20.35|20.27|471
1629713700000|2021-08-23 10:15:00|20.38|20.3|20.38|20.3|20.38|20.3|20.37|20.29|57
1629714000000|2021-08-23 10:20:00|20.37|20.29|20.37|20.29|20.38|20.3|20.37|20.29|124
1629714300000|2021-08-23 10:25:00|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|22
1629714900000|2021-08-23 10:35:00|20.33|20.25|20.32|20.24|20.37|20.29|20.32|20.24|71
1629715200000|2021-08-23 10:40:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629715500000|2021-08-23 10:45:00|20.35|20.27|20.33|20.25|20.37|20.29|20.33|20.25|49
1629715800000|2021-08-23 10:50:00|20.32|20.24|20.32|20.24|20.33|20.25|20.28|20.2|170
1629716100000|2021-08-23 10:55:00|20.33|20.25|20.28|20.2|20.33|20.25|20.28|20.2|73
1629716400000|2021-08-23 11:00:00|20.3|20.22|20.28|20.2|20.32|20.24|20.28|20.2|10
1629716700000|2021-08-23 11:05:00|||||||||1
1629717000000|2021-08-23 11:10:00|20.3|20.22|20.32|20.24|20.33|20.25|20.3|20.22|1
1629717300000|2021-08-23 11:15:00|20.28|20.2|20.33|20.25|20.33|20.25|20.28|20.2|25
1629717600000|2021-08-23 11:20:00|20.38|20.3|20.33|20.25|20.38|20.3|20.33|20.25|227
1629717900000|2021-08-23 11:25:00|20.37|20.29|20.33|20.25|20.37|20.29|20.33|20.25|53
1629718200000|2021-08-23 11:30:00|20.31|20.23|20.3|20.22|20.33|20.25|20.28|20.2|37
1629718500000|2021-08-23 11:35:00|20.28|20.2|20.23|20.15|20.3|20.22|20.23|20.15|297
1629718800000|2021-08-23 11:40:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|61
1629719100000|2021-08-23 11:45:00|20.32|20.24|20.33|20.25|20.33|20.25|20.28|20.2|51
1629719400000|2021-08-23 11:50:00|20.31|20.23|20.28|20.2|20.33|20.25|20.28|20.2|10
1629719700000|2021-08-23 11:55:00|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|25
1629720000000|2021-08-23 12:00:00|20.3|20.22|20.33|20.25|20.37|20.29|20.3|20.22|150
1629720300000|2021-08-23 12:05:00|||||||||40
1629720600000|2021-08-23 12:10:00|20.3|20.22|20.33|20.25|20.33|20.25|20.3|20.22|2
1629720900000|2021-08-23 12:15:00|20.37|20.29|20.32|20.24|20.37|20.29|20.32|20.24|136
1629721200000|2021-08-23 12:20:00|20.35|20.27|20.33|20.25|20.35|20.27|20.32|20.24|150
1629721800000|2021-08-23 12:30:00|20.37|20.29|20.35|20.27|20.37|20.29|20.33|20.25|24
1629722100000|2021-08-23 12:35:00|20.33|20.25|20.37|20.29|20.37|20.29|20.33|20.25|39
1629722400000|2021-08-23 12:40:00|20.35|20.27|20.35|20.27|20.37|20.29|20.35|20.27|20
1629722700000|2021-08-23 12:45:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1629723000000|2021-08-23 12:50:00|20.36|20.28|20.33|20.25|20.37|20.29|20.32|20.24|102
1629723300000|2021-08-23 12:55:00|20.35|20.27|20.32|20.24|20.37|20.29|20.32|20.24|104
1629723600000|2021-08-23 13:00:00|20.33|20.25|20.32|20.24|20.37|20.29|20.32|20.24|707
1629723900000|2021-08-23 13:05:00|20.34|20.26|20.32|20.24|20.36|20.28|20.31|20.23|91
1629724200000|2021-08-23 13:10:00|20.34|20.26|20.31|20.23|20.34|20.26|20.31|20.23|24
1629724500000|2021-08-23 13:15:00|20.26|20.18|20.31|20.23|20.31|20.23|20.26|20.18|314
1629724800000|2021-08-23 13:20:00|20.35|20.27|20.31|20.23|20.35|20.27|20.27|20.19|551
1629725100000|2021-08-23 13:25:00|20.32|20.24|20.31|20.23|20.36|20.28|20.31|20.23|73
1629725400000|2021-08-23 13:30:00|20.27|20.19|20.18|20.1|20.31|20.23|20.17|20.09|561
1629725700000|2021-08-23 13:35:00|20.17|20.09|20.15|20.07|20.18|20.1|20.13|20.05|280
1629726000000|2021-08-23 13:40:00|20.13|20.05|20.16|20.08|20.18|20.1|20.13|20.05|341
1629726300000|2021-08-23 13:45:00|20.18|20.1|20.08|20|20.22|20.14|20.08|20|354
1629726600000|2021-08-23 13:50:00|20.1|20.02|20.08|20|20.13|20.05|20.08|20|111
1629726900000|2021-08-23 13:55:00|20.1|20.02|20.13|20.05|20.17|20.09|20.08|20|220
1629727200000|2021-08-23 14:00:00|20.12|20.04|20.13|20.05|20.17|20.09|20.06|19.98|41
1629727500000|2021-08-23 14:05:00|20.12|20.04|20.08|20|20.13|20.05|20.08|20|295
1629727800000|2021-08-23 14:10:00|20.13|20.05|20.08|20|20.13|20.05|20.08|20|170
1629728100000|2021-08-23 14:15:00|20.06|19.98|20.08|20|20.08|20|20.05|19.97|117
1629728400000|2021-08-23 14:20:00|20.06|19.98|20.03|19.95|20.08|20|20|19.92|277
1629728700000|2021-08-23 14:25:00|19.99|19.91|20.03|19.95|20.03|19.95|19.98|19.9|259
1629729000000|2021-08-23 14:30:00|20.02|19.94|20.03|19.95|20.03|19.95|19.98|19.9|121
1629729300000|2021-08-23 14:35:00|20.02|19.94|19.98|19.9|20.03|19.95|19.98|19.9|75
1629729600000|2021-08-23 14:40:00|20|19.92|20|19.92|20.02|19.94|19.98|19.9|239
1629729900000|2021-08-23 14:45:00|19.98|19.9|19.97|19.89|20|19.92|19.93|19.85|67
1629730200000|2021-08-23 14:50:00|19.95|19.87|19.93|19.85|19.95|19.87|19.9|19.82|208
1629730500000|2021-08-23 14:55:00|19.92|19.84|19.88|19.8|19.93|19.85|19.87|19.79|175
1629730800000|2021-08-23 15:00:00|19.87|19.79|19.83|19.75|19.87|19.79|19.83|19.75|593
1629731100000|2021-08-23 15:05:00|19.8|19.72|19.82|19.74|19.85|19.77|19.8|19.72|830
1629731400000|2021-08-23 15:10:00|19.8|19.72|19.75|19.67|19.82|19.74|19.75|19.67|452
1629731700000|2021-08-23 15:15:00|19.77|19.69|19.76|19.68|19.8|19.72|19.75|19.67|408
1629732000000|2021-08-23 15:20:00|19.75|19.67|19.76|19.68|19.76|19.68|19.71|19.63|851
1629732300000|2021-08-23 15:25:00|19.74|19.66|19.81|19.73|19.86|19.78|19.71|19.63|1870
1629732600000|2021-08-23 15:30:00|19.76|19.68|19.7|19.62|19.81|19.73|19.68|19.6|1006
1629732900000|2021-08-23 15:35:00|19.72|19.64|19.73|19.65|19.75|19.67|19.7|19.62|229
1629733200000|2021-08-23 15:40:00|||||||||27
1629733500000|2021-08-23 15:45:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|106
1629733800000|2021-08-23 15:50:00|||||||||18
1629734100000|2021-08-23 15:55:00|19.73|19.65|19.73|19.65|19.75|19.67|19.73|19.65|224
1629734400000|2021-08-23 16:00:00|19.71|19.63|19.73|19.65|19.73|19.65|19.7|19.62|12
1629734700000|2021-08-23 16:05:00|19.78|19.7|19.73|19.65|19.78|19.7|19.73|19.65|11
1629735000000|2021-08-23 16:10:00|19.74|19.66|19.74|19.66|19.75|19.67|19.74|19.66|1
1629735300000|2021-08-23 16:15:00|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|24
1629735600000|2021-08-23 16:20:00|19.75|19.67|19.75|19.67|19.76|19.68|19.74|19.66|0
1629735900000|2021-08-23 16:25:00|19.74|19.66|19.74|19.66|19.75|19.67|19.74|19.66|0
1629736200000|2021-08-23 16:30:00|19.75|19.67|19.75|19.67|19.75|19.67|19.74|19.66|0
1629736800000|2021-08-23 16:40:00|19.74|19.66|19.7|19.62|19.75|19.67|19.7|19.62|7
1629737100000|2021-08-23 16:45:00|19.72|19.64|19.77|19.69|19.77|19.69|19.7|19.62|62
1629737400000|2021-08-23 16:50:00|19.75|19.67|19.75|19.67|19.79|19.71|19.74|19.66|20
1629737700000|2021-08-23 16:55:00|19.74|19.66|19.74|19.66|19.75|19.67|19.74|19.66|3
1629738000000|2021-08-23 17:00:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|1
1629738900000|2021-08-23 17:15:00|||||||||1
1629739200000|2021-08-23 17:20:00|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1629739500000|2021-08-23 17:25:00|19.77|19.69|19.79|19.71|19.8|19.72|19.75|19.67|6
1629739800000|2021-08-23 17:30:00|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1629740100000|2021-08-23 17:35:00|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|0
1629740400000|2021-08-23 17:40:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|10
1629741000000|2021-08-23 17:50:00|||||||||11
1629741300000|2021-08-23 17:55:00|19.77|19.69|19.75|19.67|19.79|19.71|19.75|19.67|8
1629741900000|2021-08-23 18:05:00|19.74|19.66|19.74|19.66|19.79|19.71|19.74|19.66|29
1629742200000|2021-08-23 18:10:00|19.77|19.69|19.77|19.69|19.79|19.71|19.74|19.66|7
1629742500000|2021-08-23 18:15:00|19.75|19.67|19.77|19.69|19.79|19.71|19.75|19.67|2
1629742800000|2021-08-23 18:20:00|19.75|19.67|19.79|19.71|19.79|19.71|19.75|19.67|0
1629744000000|2021-08-23 18:40:00|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|0
1629744600000|2021-08-23 18:50:00|19.79|19.71|19.8|19.72|19.8|19.72|19.75|19.67|12
1629744900000|2021-08-23 18:55:00|||||||||1
1629745200000|2021-08-23 19:00:00|19.79|19.71|19.75|19.67|19.79|19.71|19.75|19.67|3
1629745500000|2021-08-23 19:05:00|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|3
1629745800000|2021-08-23 19:10:00|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1629746400000|2021-08-23 19:20:00|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1629746700000|2021-08-23 19:25:00|||||||||8
1629747000000|2021-08-23 19:30:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1629747300000|2021-08-23 19:35:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|15
1629747600000|2021-08-23 19:40:00|19.8|19.72|19.89|19.81|19.89|19.81|19.8|19.72|204
1629747900000|2021-08-23 19:45:00|19.91|19.83|19.91|19.83|19.91|19.83|19.88|19.8|9
1629748200000|2021-08-23 19:50:00|19.89|19.81|19.96|19.88|19.96|19.88|19.88|19.8|8
1629748500000|2021-08-23 19:55:00|19.98|19.9|20.05|19.8|20.07|19.95|19.96|19.79|51
1629764100000|2021-08-24 00:15:00|20.06|19.75|20.05|19.75|20.08|19.93|20.01|19.73|1
1629764400000|2021-08-24 00:20:00|20.06|19.76|20.06|19.76|20.06|19.76|20.05|19.75|0
1629764700000|2021-08-24 00:25:00|20.05|19.75|20.06|19.76|20.06|19.76|20.05|19.75|0
1629765000000|2021-08-24 00:30:00|20.07|19.77|20.05|19.75|20.07|19.77|20.05|19.75|0
1629765900000|2021-08-24 00:45:00|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|0
1629766500000|2021-08-24 00:55:00|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|0
1629766800000|2021-08-24 01:00:00|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|0
1629767400000|2021-08-24 01:10:00|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|0
1629767700000|2021-08-24 01:15:00|20.06|19.76|20.07|19.77|20.07|19.77|20.05|19.75|0
1629768300000|2021-08-24 01:25:00|20.06|19.76|20.05|19.75|20.07|19.77|20.05|19.75|0
1629768600000|2021-08-24 01:30:00|20.07|19.77|20.07|19.77|20.07|19.77|20.05|19.75|0
1629768900000|2021-08-24 01:35:00|20.05|19.75|20.05|19.75|20.05|19.75|20.01|19.71|0
1629769200000|2021-08-24 01:40:00|20.07|19.77|19.98|19.73|20.07|19.77|19.98|19.73|0
1629769500000|2021-08-24 01:45:00|20|19.75|19.98|19.73|20|19.75|19.98|19.73|0
1629769800000|2021-08-24 01:50:00|20|19.75|20|19.75|20|19.75|19.98|19.73|0
1629770100000|2021-08-24 01:55:00|19.98|19.73|20|19.75|20|19.75|19.98|19.73|0
1629770400000|2021-08-24 02:00:00|19.98|19.73|20|19.75|20|19.75|19.98|19.73|0
1629770700000|2021-08-24 02:05:00|19.99|19.74|19.98|19.73|20|19.75|19.98|19.73|0
1629771600000|2021-08-24 02:20:00|19.97|19.72|19.98|19.73|20|19.75|19.97|19.72|0
1629771900000|2021-08-24 02:25:00|20|19.75|20|19.75|20|19.75|19.98|19.73|0
1629772200000|2021-08-24 02:30:00|19.98|19.73|19.99|19.74|20|19.75|19.97|19.72|0
1629772500000|2021-08-24 02:35:00|19.98|19.73|19.99|19.74|20|19.75|19.97|19.72|0
1629772800000|2021-08-24 02:40:00|19.98|19.73|19.99|19.74|20|19.75|19.97|19.72|0
1629773100000|2021-08-24 02:45:00|19.98|19.73|20|19.75|20|19.75|19.98|19.73|0
1629773400000|2021-08-24 02:50:00|19.98|19.73|19.99|19.74|20|19.75|19.98|19.73|0
1629773700000|2021-08-24 02:55:00|20|19.75|20|19.75|20|19.75|19.99|19.74|0
1629774000000|2021-08-24 03:00:00|19.99|19.74|19.99|19.74|20|19.75|19.98|19.73|0
1629774300000|2021-08-24 03:05:00|19.98|19.73|19.99|19.74|20|19.75|19.98|19.73|0
1629774600000|2021-08-24 03:10:00|19.98|19.73|19.99|19.74|19.99|19.74|19.98|19.73|0
1629774900000|2021-08-24 03:15:00|19.98|19.73|19.99|19.74|19.99|19.74|19.97|19.72|0
1629775200000|2021-08-24 03:20:00|19.98|19.73|19.99|19.74|20|19.75|19.98|19.73|0
1629775500000|2021-08-24 03:25:00|20|19.75|19.99|19.74|20|19.75|19.97|19.72|0
1629775800000|2021-08-24 03:30:00|19.98|19.73|19.99|19.74|19.99|19.74|19.98|19.73|0
1629776100000|2021-08-24 03:35:00|19.98|19.73|19.99|19.74|19.99|19.74|19.98|19.73|0
1629776400000|2021-08-24 03:40:00|19.98|19.73|19.99|19.74|20|19.75|19.98|19.73|0
1629776700000|2021-08-24 03:45:00|19.98|19.73|19.99|19.74|19.99|19.74|19.98|19.73|0
1629777000000|2021-08-24 03:50:00|20|19.75|19.99|19.74|20|19.75|19.98|19.73|0
1629777300000|2021-08-24 03:55:00|20|19.75|19.99|19.74|20|19.75|19.98|19.73|0
1629777900000|2021-08-24 04:05:00|19.98|19.73|19.99|19.74|20|19.75|19.98|19.73|0
1629778500000|2021-08-24 04:15:00|19.98|19.73|19.98|19.73|19.99|19.74|19.98|19.73|0
1629778800000|2021-08-24 04:20:00|19.99|19.74|19.99|19.74|20.01|19.76|19.97|19.72|0
1629779100000|2021-08-24 04:25:00|19.98|19.73|19.99|19.74|19.99|19.74|19.97|19.72|0
1629779400000|2021-08-24 04:30:00|19.98|19.73|19.99|19.74|19.99|19.74|19.98|19.73|0
1629779700000|2021-08-24 04:35:00|19.98|19.73|20.01|19.76|20.01|19.76|19.98|19.73|0
1629780000000|2021-08-24 04:40:00|19.99|19.74|19.99|19.74|20.01|19.76|19.98|19.73|0
1629780300000|2021-08-24 04:45:00|19.98|19.73|19.99|19.74|19.99|19.74|19.98|19.73|0
1629780600000|2021-08-24 04:50:00|19.98|19.73|19.99|19.74|19.99|19.74|19.98|19.73|0
1629781200000|2021-08-24 05:00:00|19.98|19.73|20.01|19.76|20.01|19.76|19.98|19.73|1
1629781500000|2021-08-24 05:05:00|19.99|19.74|19.99|19.74|20.01|19.76|19.98|19.73|0
1629781800000|2021-08-24 05:10:00|20.01|19.76|19.97|19.72|20.01|19.76|19.97|19.72|0
1629782100000|2021-08-24 05:15:00|19.99|19.74|19.97|19.72|19.99|19.74|19.97|19.72|0
1629782700000|2021-08-24 05:25:00|19.99|19.74|19.97|19.72|19.99|19.74|19.97|19.72|0
1629783300000|2021-08-24 05:35:00|19.96|19.71|19.97|19.72|19.97|19.72|19.95|19.7|0
1629783600000|2021-08-24 05:40:00|19.98|19.67|19.98|19.68|19.98|19.68|19.98|19.67|0
1629783900000|2021-08-24 05:45:00|19.93||19.98||19.98||19.93||0
1629784200000|2021-08-24 05:50:00|19.93|19.72|19.96|19.66|19.98|19.72|19.93|19.66|0
1629784500000|2021-08-24 05:55:00|19.91|19.68|19.93|19.68|19.93|19.68|19.91|19.68|0
1629784800000|2021-08-24 06:00:00|19.86|19.78|19.78|19.7|19.91|19.8|19.78|19.64|2
1629785100000|2021-08-24 06:05:00|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1629785400000|2021-08-24 06:10:00|19.77|19.69|19.8|19.72|19.82|19.74|19.77|19.69|18
1629785700000|2021-08-24 06:15:00|19.82|19.74|19.8|19.72|19.82|19.74|19.79|19.71|0
1629786000000|2021-08-24 06:20:00|19.82|19.74|19.79|19.71|19.82|19.74|19.78|19.7|0
1629786600000|2021-08-24 06:30:00|||||||||13
1629786900000|2021-08-24 06:35:00|19.74|19.66|19.74|19.66|19.76|19.68|19.69|19.61|11
1629787200000|2021-08-24 06:40:00|19.72|19.64|19.7|19.62|19.72|19.64|19.69|19.61|1
1629787500000|2021-08-24 06:45:00|19.72|19.64|19.69|19.61|19.74|19.66|19.69|19.61|1
1629787800000|2021-08-24 06:50:00|19.65|19.57|19.65|19.57|19.66|19.58|19.65|19.57|34
1629788100000|2021-08-24 06:55:00|19.64|19.56|19.64|19.56|19.65|19.57|19.64|19.56|4
1629788400000|2021-08-24 07:00:00|19.65|19.57|19.68|19.6|19.7|19.62|19.65|19.57|129
1629788700000|2021-08-24 07:05:00|19.7|19.62|19.65|19.57|19.7|19.62|19.65|19.57|118
1629789000000|2021-08-24 07:10:00|19.64|19.56|19.67|19.59|19.69|19.61|19.63|19.55|190
1629789300000|2021-08-24 07:15:00|19.65|19.57|19.65|19.57|19.7|19.62|19.65|19.57|629
1629789600000|2021-08-24 07:20:00|19.64|19.56|19.67|19.59|19.69|19.61|19.61|19.53|68
1629789900000|2021-08-24 07:25:00|19.69|19.61|19.64|19.56|19.69|19.61|19.6|19.52|124
1629790200000|2021-08-24 07:30:00|19.62|19.54|19.69|19.61|19.69|19.61|19.6|19.52|141
1629790500000|2021-08-24 07:35:00|19.65|19.57|19.65|19.57|19.69|19.61|19.62|19.54|29
1629790800000|2021-08-24 07:40:00|19.67|19.59|19.74|19.66|19.74|19.66|19.65|19.57|55
1629791100000|2021-08-24 07:45:00|19.72|19.64|19.74|19.66|19.74|19.66|19.7|19.62|327
1629791400000|2021-08-24 07:50:00|19.75|19.67|19.75|19.67|19.75|19.67|19.74|19.66|2
1629791700000|2021-08-24 07:55:00|19.79|19.71|19.79|19.71|19.82|19.74|19.74|19.66|141
1629792000000|2021-08-24 08:00:00|19.81|19.73|19.79|19.71|19.83|19.75|19.74|19.66|18
1629792300000|2021-08-24 08:05:00|19.78|19.7|19.74|19.66|19.79|19.71|19.74|19.66|59
1629792600000|2021-08-24 08:10:00|19.75|19.67|19.79|19.71|19.79|19.71|19.7|19.62|85
1629792900000|2021-08-24 08:15:00|19.82|19.74|19.79|19.71|19.82|19.74|19.75|19.67|36
1629793200000|2021-08-24 08:20:00|19.8|19.72|19.8|19.72|19.8|19.72|19.75|19.67|4
1629793500000|2021-08-24 08:25:00|19.79|19.71|19.8|19.72|19.84|19.76|19.79|19.71|18
1629793800000|2021-08-24 08:30:00|19.82|19.74|19.85|19.77|19.85|19.77|19.8|19.72|0
1629794100000|2021-08-24 08:35:00|19.84|19.76|19.89|19.81|19.94|19.86|19.84|19.76|110
1629794400000|2021-08-24 08:40:00|19.87|19.79|19.85|19.77|19.89|19.81|19.82|19.74|15
1629794700000|2021-08-24 08:45:00|19.84|19.76|19.85|19.77|19.89|19.81|19.84|19.76|37
1629795000000|2021-08-24 08:50:00|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|1
1629795300000|2021-08-24 08:55:00|||||||||21
1629795600000|2021-08-24 09:00:00|19.89|19.81|19.85|19.77|19.89|19.81|19.84|19.76|35
1629795900000|2021-08-24 09:05:00|19.87|19.79|19.89|19.81|19.89|19.81|19.85|19.77|7
1629796200000|2021-08-24 09:10:00|19.87|19.79|19.89|19.81|19.89|19.81|19.84|19.76|34
1629796500000|2021-08-24 09:15:00|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1629796800000|2021-08-24 09:20:00|||||||||43
1629797100000|2021-08-24 09:25:00|||||||||20
1629797400000|2021-08-24 09:30:00|19.94|19.86|19.9|19.82|19.94|19.86|19.89|19.81|62
1629797700000|2021-08-24 09:35:00|19.89|19.81|19.99|19.91|19.99|19.91|19.89|19.81|65
1629798000000|2021-08-24 09:40:00|20.01|19.93|19.99|19.91|20.04|19.96|19.95|19.87|83
1629798300000|2021-08-24 09:45:00|19.95|19.87|19.99|19.91|19.99|19.91|19.95|19.87|8
1629798600000|2021-08-24 09:50:00|19.97|19.89|19.99|19.91|19.99|19.91|19.95|19.87|172
1629798900000|2021-08-24 09:55:00|20.04|19.96|20.04|19.96|20.04|19.96|19.99|19.91|161
1629799200000|2021-08-24 10:00:00|20.03|19.95|19.99|19.91|20.04|19.96|19.99|19.91|19
1629799500000|2021-08-24 10:05:00|20.01|19.93|19.98|19.9|20.04|19.96|19.98|19.9|76
1629799800000|2021-08-24 10:10:00|19.99|19.91|20.01|19.93|20.03|19.95|19.94|19.86|144
1629800100000|2021-08-24 10:15:00|20.03|19.95|20.03|19.95|20.08|20|20.01|19.93|115
1629800400000|2021-08-24 10:20:00|20.01|19.93|20.03|19.95|20.03|19.95|19.99|19.91|17
1629800700000|2021-08-24 10:25:00|20.01|19.93|19.98|19.9|20.01|19.93|19.94|19.86|1
1629801000000|2021-08-24 10:30:00|||||||||2
1629801300000|2021-08-24 10:35:00|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|14
1629801600000|2021-08-24 10:40:00|||||||||31
1629801900000|2021-08-24 10:45:00|||||||||1
1629802200000|2021-08-24 10:50:00|||||||||100
1629802500000|2021-08-24 10:55:00|19.94|19.86|19.94|19.86|19.96|19.88|19.94|19.86|44
1629802800000|2021-08-24 11:00:00|19.96|19.88|19.98|19.9|19.98|19.9|19.94|19.86|40
1629803100000|2021-08-24 11:05:00|||||||||1
1629803400000|2021-08-24 11:10:00|||||||||1
1629803700000|2021-08-24 11:15:00|19.96|19.88|19.98|19.9|19.98|19.9|19.94|19.86|65
1629804300000|2021-08-24 11:25:00|||||||||1
1629804600000|2021-08-24 11:30:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|126
1629804900000|2021-08-24 11:35:00|19.99|19.91|20.03|19.95|20.03|19.95|19.98|19.9|81
1629805200000|2021-08-24 11:40:00|20.04|19.96|19.99|19.91|20.04|19.96|19.99|19.91|424
1629805500000|2021-08-24 11:45:00|20.03|19.95|19.99|19.91|20.03|19.95|19.99|19.91|3
1629805800000|2021-08-24 11:50:00|20.03|19.95|20.03|19.95|20.03|19.95|19.99|19.91|16
1629806100000|2021-08-24 11:55:00|19.99|19.91|19.99|19.91|20.03|19.95|19.99|19.91|107
1629806400000|2021-08-24 12:00:00|20.03|19.95|20.04|19.96|20.04|19.96|19.99|19.91|12
1629806700000|2021-08-24 12:05:00|20.03|19.95|20.03|19.95|20.03|19.95|19.99|19.91|44
1629807000000|2021-08-24 12:10:00|20.01|19.93|20.03|19.95|20.04|19.96|20.01|19.93|16
1629807300000|2021-08-24 12:15:00|||||||||27
1629807600000|2021-08-24 12:20:00|20.08|20|20.13|20.05|20.13|20.05|20.08|20|162
1629807900000|2021-08-24 12:25:00|20.09|20.01|20.03|19.95|20.13|20.05|20.03|19.95|66
1629808200000|2021-08-24 12:30:00|20.06|19.98|20.08|20|20.08|20|20.04|19.96|17
1629808500000|2021-08-24 12:35:00|20.1|20.02|20.13|20.05|20.13|20.05|20.08|20|29
1629808800000|2021-08-24 12:40:00|20.11|20.03|20.18|20.1|20.2|20.12|20.11|20.03|148
1629809100000|2021-08-24 12:45:00|20.2|20.12|20.21|20.13|20.21|20.13|20.13|20.05|30
1629809400000|2021-08-24 12:50:00|20.2|20.12|20.18|20.1|20.21|20.13|20.18|20.1|13
1629809700000|2021-08-24 12:55:00|20.2|20.12|20.13|20.05|20.21|20.13|20.1|20.02|181
1629810000000|2021-08-24 13:00:00|20.12|20.04|20.13|20.05|20.16|20.08|20.11|20.03|50
1629810300000|2021-08-24 13:05:00|20.12|20.04|20.16|20.08|20.16|20.08|20.11|20.03|154
1629810600000|2021-08-24 13:10:00|20.15|20.07|20.13|20.05|20.17|20.09|20.13|20.05|53
1629810900000|2021-08-24 13:15:00|20.16|20.08|20.13|20.05|20.16|20.08|20.13|20.05|65
1629811200000|2021-08-24 13:20:00|20.12|20.04|20.11|20.03|20.13|20.05|20.08|20|65
1629811500000|2021-08-24 13:25:00|||||||||58
1629811800000|2021-08-24 13:30:00|20.08|20|20.13|20.05|20.16|20.08|20.08|20|232
1629812100000|2021-08-24 13:35:00|20.15|20.07|20.03|19.95|20.17|20.09|20.03|19.95|248
1629812400000|2021-08-24 13:40:00|20.01|19.93|20.03|19.95|20.08|20|19.99|19.91|17
1629812700000|2021-08-24 13:45:00|20.04|19.96|20.05|19.97|20.08|20|19.99|19.91|48
1629813000000|2021-08-24 13:50:00|20.03|19.95|20.08|20|20.08|20|20.03|19.95|115
1629813300000|2021-08-24 13:55:00|20.12|20.04|20.07|19.99|20.12|20.04|20.03|19.95|7
1629813600000|2021-08-24 14:00:00|20.1|20.02|20.12|20.04|20.12|20.04|20.07|19.99|389
1629813900000|2021-08-24 14:05:00|20.13|20.05|20.08|20|20.17|20.09|20.07|19.99|39
1629814200000|2021-08-24 14:10:00|20.07|19.99|20.03|19.95|20.08|20|20.03|19.95|68
1629814500000|2021-08-24 14:15:00|20.02|19.94|19.98|19.9|20.03|19.95|19.98|19.9|152
1629814800000|2021-08-24 14:20:00|20.02|19.94|20.03|19.95|20.03|19.95|19.98|19.9|6
1629815100000|2021-08-24 14:25:00|20.07|19.99|19.98|19.9|20.07|19.99|19.97|19.89|114
1629815400000|2021-08-24 14:30:00|19.97|19.89|20.02|19.94|20.03|19.95|19.97|19.89|102
1629815700000|2021-08-24 14:35:00|19.98|19.9|19.98|19.9|20.02|19.94|19.98|19.9|21
1629816000000|2021-08-24 14:40:00|20|19.92|19.98|19.9|20.03|19.95|19.98|19.9|70
1629816300000|2021-08-24 14:45:00|20.02|19.94|19.98|19.9|20.03|19.95|19.98|19.9|75
1629816600000|2021-08-24 14:50:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|30
1629816900000|2021-08-24 14:55:00|19.98|19.9|19.93|19.85|19.99|19.91|19.93|19.85|382
1629817200000|2021-08-24 15:00:00|19.94|19.86|19.99|19.91|19.99|19.91|19.93|19.85|74
1629817500000|2021-08-24 15:05:00|19.96|19.88|19.97|19.89|19.98|19.9|19.92|19.84|200
1629817800000|2021-08-24 15:10:00|19.99|19.91|19.92|19.84|20.01|19.93|19.92|19.84|253
1629818100000|2021-08-24 15:15:00|19.88|19.8|19.88|19.8|19.92|19.84|19.88|19.8|1067
1629818400000|2021-08-24 15:20:00|19.89|19.81|19.94|19.86|19.94|19.86|19.89|19.81|1285
1629818700000|2021-08-24 15:25:00|19.95|19.87|19.99|19.91|19.99|19.91|19.95|19.87|1571
1629819000000|2021-08-24 15:30:00|20|19.92|20.04|19.96|20.04|19.96|19.99|19.91|204
1629819300000|2021-08-24 15:35:00|20.02|19.94|19.99|19.91|20.04|19.96|19.99|19.91|57
1629819600000|2021-08-24 15:40:00|20.02|19.94|20.04|19.96|20.04|19.96|19.99|19.91|56
1629819900000|2021-08-24 15:45:00|19.99|19.91|20.04|19.96|20.04|19.96|19.99|19.91|55
1629820200000|2021-08-24 15:50:00|20.02|19.94|19.99|19.91|20.04|19.96|19.99|19.91|0
1629820500000|2021-08-24 15:55:00|19.98|19.9|19.94|19.86|19.99|19.91|19.94|19.86|128
1629820800000|2021-08-24 16:00:00|19.96|19.88|19.99|19.91|19.99|19.91|19.94|19.86|13
1629821400000|2021-08-24 16:10:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|50
1629821700000|2021-08-24 16:15:00|19.99|19.91|20.04|19.96|20.04|19.96|19.99|19.91|0
1629822000000|2021-08-24 16:20:00|20.03|19.95|20.03|19.95|20.04|19.96|20.03|19.95|0
1629822300000|2021-08-24 16:25:00|20.04|19.96|20.07|19.99|20.07|19.99|20.01|19.93|68
1629822600000|2021-08-24 16:30:00|20.05|19.97|19.96|19.88|20.07|19.99|19.94|19.86|6
1629822900000|2021-08-24 16:35:00|19.94|19.86|19.97|19.89|19.99|19.91|19.94|19.86|19
1629823200000|2021-08-24 16:40:00|19.95|19.87|19.92|19.84|19.97|19.89|19.92|19.84|0
1629823500000|2021-08-24 16:45:00|19.94|19.86|19.95|19.87|19.97|19.89|19.92|19.84|0
1629823800000|2021-08-24 16:50:00|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|16
1629824100000|2021-08-24 16:55:00|19.97|19.89|19.95|19.87|20|19.92|19.95|19.87|8
1629824400000|2021-08-24 17:00:00|19.93|19.85|19.89|19.81|19.93|19.85|19.89|19.81|0
1629824700000|2021-08-24 17:05:00|19.9|19.82|19.94|19.86|19.98|19.9|19.9|19.82|9
1629825000000|2021-08-24 17:10:00|19.95|19.87|19.94|19.86|19.96|19.88|19.94|19.86|23
1629825300000|2021-08-24 17:15:00|19.96|19.88|19.94|19.86|19.98|19.9|19.94|19.86|33
1629825600000|2021-08-24 17:20:00|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|8
1629825900000|2021-08-24 17:25:00|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1629826200000|2021-08-24 17:30:00|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1629826500000|2021-08-24 17:35:00|19.95|19.87|19.89|19.81|19.95|19.87|19.89|19.81|6
1629826800000|2021-08-24 17:40:00|||||||||1
1629827400000|2021-08-24 17:50:00|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1629827700000|2021-08-24 17:55:00|19.9|19.82|19.9|19.82|19.9|19.82|19.89|19.81|0
1629828000000|2021-08-24 18:00:00|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|0
1629828600000|2021-08-24 18:10:00|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|0
1629828900000|2021-08-24 18:15:00|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1629829200000|2021-08-24 18:20:00|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1629829500000|2021-08-24 18:25:00|19.94|19.86|19.94|19.86|19.95|19.87|19.92|19.84|0
1629829800000|2021-08-24 18:30:00|19.92|19.84|19.92|19.84|19.94|19.86|19.92|19.84|0
1629830400000|2021-08-24 18:40:00|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1629830700000|2021-08-24 18:45:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1629831000000|2021-08-24 18:50:00|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|0
1629831300000|2021-08-24 18:55:00|19.89|19.81|19.89|19.81|19.9|19.82|19.89|19.81|0
1629831600000|2021-08-24 19:00:00|19.88|19.8|19.91|19.83|19.91|19.83|19.88|19.8|0
1629831900000|2021-08-24 19:05:00|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1629832200000|2021-08-24 19:10:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1629832500000|2021-08-24 19:15:00|19.9|19.82|19.91|19.83|19.91|19.83|19.89|19.81|0
1629832800000|2021-08-24 19:20:00|19.92|19.84|19.95|19.87|19.95|19.87|19.92|19.84|0
1629833100000|2021-08-24 19:25:00|19.94|19.86|19.91|19.83|19.94|19.86|19.91|19.83|0
1629833400000|2021-08-24 19:30:00|19.93|19.85|19.98|19.9|19.99|19.91|19.93|19.85|17
1629833700000|2021-08-24 19:35:00|19.99|19.91|19.99|19.91|19.99|19.91|19.97|19.89|9
1629834000000|2021-08-24 19:40:00|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1629834300000|2021-08-24 19:45:00|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|0
1629834900000|2021-08-24 19:55:00|20|19.92|19.99|19.91|20.02|19.94|19.97|19.89|65
1629850500000|2021-08-25 00:15:00|19.98|19.74|19.95|19.7|19.98|19.74|19.94|19.69|0
1629850800000|2021-08-25 00:20:00|19.98|19.73|19.88|19.8|19.99|19.84|19.88|19.73|0
1629851100000|2021-08-25 00:25:00|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1629851400000|2021-08-25 00:30:00|19.9|19.82|19.89|19.81|19.92|19.84|19.88|19.8|0
1629851700000|2021-08-25 00:35:00|19.9|19.82|19.89|19.81|19.93|19.85|19.89|19.81|0
1629852000000|2021-08-25 00:40:00|19.9|19.82|19.93|19.85|19.93|19.85|19.89|19.81|0
1629852300000|2021-08-25 00:45:00|19.9|19.82|19.93|19.85|19.99|19.85|19.89|19.74|0
1629852600000|2021-08-25 00:50:00|19.9|19.82|19.89|19.81|19.93|19.85|19.89|19.81|0
1629852900000|2021-08-25 00:55:00|19.9|19.82|19.93|19.85|19.93|19.85|19.89|19.81|0
1629853200000|2021-08-25 01:00:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1629854100000|2021-08-25 01:15:00|19.92|19.84|19.9|19.82|19.99|19.86|19.89|19.74|0
1629854400000|2021-08-25 01:20:00|19.89|19.81|19.94|19.86|19.94|19.86|19.89|19.81|0
1629854700000|2021-08-25 01:25:00|19.9|19.82|19.94|19.86|19.94|19.86|19.9|19.82|0
1629855000000|2021-08-25 01:30:00|19.92|19.84|19.89|19.81|19.94|19.86|19.89|19.81|0
1629855300000|2021-08-25 01:35:00|19.9|19.82|19.9|19.82|19.94|19.86|19.89|19.81|0
1629855600000|2021-08-25 01:40:00|19.92|19.84|19.9|19.82|19.93|19.85|19.9|19.82|0
1629855900000|2021-08-25 01:45:00|19.93|19.85|19.93|19.85|19.93|19.85|19.9|19.82|0
1629856200000|2021-08-25 01:50:00|19.91|19.83|19.93|19.85|19.93|19.85|19.9|19.82|0
1629856500000|2021-08-25 01:55:00|19.9|19.82|19.93|19.85|19.94|19.86|19.9|19.82|0
1629856800000|2021-08-25 02:00:00|19.9|19.82|19.9|19.82|19.93|19.85|19.9|19.82|0
1629857100000|2021-08-25 02:05:00|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|0
1629857400000|2021-08-25 02:10:00|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|0
1629857700000|2021-08-25 02:15:00|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1629858000000|2021-08-25 02:20:00|20.09|19.84|20.16|19.91|20.16|19.91|20.09|19.84|1
1629858300000|2021-08-25 02:25:00|20.18|19.93|20.2|19.9|20.2|19.93|20.16|19.87|0
1629858600000|2021-08-25 02:30:00|20.18|19.88|20.16|19.86|20.2|19.9|20.16|19.86|0
1629858900000|2021-08-25 02:35:00|20.18|19.88|20.16|19.86|20.18|19.88|20.16|19.86|0
1629860400000|2021-08-25 03:00:00|20.18|19.88|20.18|19.88|20.22|19.92|20.16|19.86|0
1629860700000|2021-08-25 03:05:00|20.24|19.94|20.18|19.88|20.25|19.95|20.18|19.88|0
1629861000000|2021-08-25 03:10:00|20.17|19.87|20.18|19.88|20.23|19.93|20.16|19.86|0
1629861300000|2021-08-25 03:15:00|20.22|19.92|20.19|19.89|20.24|19.94|20.15|19.88|0
1629861600000|2021-08-25 03:20:00|20.15|19.9|20.25|20|20.25|20.07|20.15|19.89|0
1629861900000|2021-08-25 03:25:00|20.27|20.02|20.15|20.07|20.31|20.07|20.15|20|0
1629862200000|2021-08-25 03:30:00|20.25|20|20.15|19.9|20.25|20.07|20.15|19.9|1
1629862500000|2021-08-25 03:35:00|20.17|19.92|20.19|19.94|20.19|19.94|20.15|19.9|0
1629862800000|2021-08-25 03:40:00|20.2|19.95|20.2|19.9|20.2|19.95|20.2|19.9|0
1629863700000|2021-08-25 03:55:00|20.22|19.92|20.22|19.92|20.24|19.94|20.2|19.9|0
1629864000000|2021-08-25 04:00:00|20.2|19.9|20.24|19.94|20.24|19.94|20.2|19.9|0
1629864300000|2021-08-25 04:05:00|20.22|19.92|20.24|19.94|20.24|19.94|20.22|19.92|0
1629864900000|2021-08-25 04:15:00|20.2|19.95|20.2|19.95|20.24|19.95|20.2|19.94|0
1629865200000|2021-08-25 04:20:00|20.24|19.94|20.2|19.95|20.24|19.95|20.2|19.94|0
1629866100000|2021-08-25 04:35:00|20.24|19.94|20.2|19.95|20.24|19.98|20.2|19.94|0
1629866400000|2021-08-25 04:40:00|20.24|19.94|20.24|19.94|20.24|19.98|20.23|19.94|0
1629866700000|2021-08-25 04:45:00|20.2|19.95|20.21|19.96|20.24|19.96|20.2|19.94|0
1629867000000|2021-08-25 04:50:00|20.23|19.98|20.23|19.98|20.25|20|20.23|19.98|0
1629867300000|2021-08-25 04:55:00|20.24|19.99|20.24|19.99|20.24|19.99|20.24|19.99|0
1629867600000|2021-08-25 05:00:00|20.25|20|20.22|19.97|20.25|20|20.22|19.97|0
1629867900000|2021-08-25 05:05:00|20.24|19.99|20.22|19.97|20.24|19.99|20.22|19.97|0
1629868500000|2021-08-25 05:15:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1629869100000|2021-08-25 05:25:00|20.14|20.06|20.14|20.06|20.15|20.07|20.14|20.06|0
1629869400000|2021-08-25 05:30:00|20.15|20.07|20.11|19.86|20.15|20.07|20.11|19.86|2
1629869700000|2021-08-25 05:35:00|20.06|19.98|20.16|19.91|20.16|19.98|20.06|19.9|0
1629870300000|2021-08-25 05:45:00|20.17|19.92|20.17|19.92|20.17|19.92|20.17|19.92|0
1629870600000|2021-08-25 05:50:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1629870900000|2021-08-25 05:55:00|19.98|19.9|20.03|19.95|20.09|19.95|19.96|19.84|8
1629871200000|2021-08-25 06:00:00|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1629871500000|2021-08-25 06:05:00|20.02|19.94|20|19.92|20.03|19.95|19.99|19.91|2
1629871800000|2021-08-25 06:10:00|19.99|19.91|20.02|19.94|20.02|19.94|19.99|19.91|0
1629872100000|2021-08-25 06:15:00|20.04|19.96|20.04|19.96|20.04|19.96|20.02|19.94|0
1629872700000|2021-08-25 06:25:00|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1629873000000|2021-08-25 06:30:00|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1629873900000|2021-08-25 06:45:00|20.02|19.94|20.04|19.96|20.04|19.96|19.99|19.91|0
1629874200000|2021-08-25 06:50:00|20.01|19.93|19.94|19.86|20.01|19.93|19.92|19.84|44
1629874500000|2021-08-25 06:55:00|19.92|19.84|19.92|19.84|19.94|19.86|19.92|19.84|0
1629874800000|2021-08-25 07:00:00|19.94|19.86|19.88|19.8|19.95|19.87|19.88|19.8|196
1629875100000|2021-08-25 07:05:00|19.9|19.82|19.95|19.87|19.97|19.89|19.9|19.82|334
1629875400000|2021-08-25 07:10:00|19.98|19.9|20|19.92|20.02|19.94|19.96|19.88|167
1629875700000|2021-08-25 07:15:00|19.97|19.89|20|19.92|20|19.92|19.96|19.88|222
1629876000000|2021-08-25 07:20:00|19.99|19.91|20|19.92|20.02|19.94|19.96|19.88|62
1629876300000|2021-08-25 07:25:00|19.97|19.89|20|19.92|20|19.92|19.97|19.89|0
1629876600000|2021-08-25 07:30:00|19.99|19.91|20|19.92|20|19.92|19.99|19.91|11
1629876900000|2021-08-25 07:35:00|19.99|19.91|19.95|19.87|20|19.92|19.95|19.87|6
1629877200000|2021-08-25 07:40:00|19.97|19.89|19.97|19.89|20|19.92|19.95|19.87|0
1629877500000|2021-08-25 07:45:00|19.95|19.87|19.95|19.87|19.99|19.91|19.95|19.87|0
1629877800000|2021-08-25 07:50:00|19.9|19.82|20|19.92|20|19.92|19.9|19.82|738
1629878100000|2021-08-25 07:55:00|19.99|19.91|19.99|19.91|20|19.92|19.95|19.87|28
1629878400000|2021-08-25 08:00:00|20|19.92|19.97|19.89|20.04|19.96|19.95|19.87|153
1629878700000|2021-08-25 08:05:00|19.99|19.91|19.97|19.89|19.99|19.91|19.95|19.87|11
1629879000000|2021-08-25 08:10:00|19.95|19.87|19.94|19.86|19.95|19.87|19.9|19.82|44
1629879300000|2021-08-25 08:15:00|19.95|19.87|19.91|19.83|19.96|19.88|19.91|19.83|91
1629879600000|2021-08-25 08:20:00|19.92|19.84|19.91|19.83|19.92|19.84|19.87|19.79|25
1629879900000|2021-08-25 08:25:00|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|0
1629880200000|2021-08-25 08:30:00|19.92|19.84|19.95|19.87|19.96|19.88|19.91|19.83|155
1629880500000|2021-08-25 08:35:00|19.96|19.88|20|19.92|20.02|19.94|19.95|19.87|110
1629880800000|2021-08-25 08:40:00|19.98|19.9|19.94|19.86|20.01|19.93|19.92|19.84|433
1629881100000|2021-08-25 08:45:00|19.96|19.88|19.96|19.88|19.97|19.89|19.92|19.84|109
1629881400000|2021-08-25 08:50:00|19.97|19.89|19.92|19.84|19.97|19.89|19.91|19.83|69
1629881700000|2021-08-25 08:55:00|19.96|19.88|19.96|19.88|19.96|19.88|19.92|19.84|69
1629882000000|2021-08-25 09:00:00|19.97|19.89|19.96|19.88|19.97|19.89|19.92|19.84|25
1629882300000|2021-08-25 09:05:00|19.94|19.86|19.97|19.89|19.97|19.89|19.92|19.84|7
1629882600000|2021-08-25 09:10:00|||||||||2
1629882900000|2021-08-25 09:15:00|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|31
1629883200000|2021-08-25 09:20:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|1
1629883500000|2021-08-25 09:25:00|||||||||3
1629883800000|2021-08-25 09:30:00|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1629884100000|2021-08-25 09:35:00|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|1
1629884400000|2021-08-25 09:40:00|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1629884700000|2021-08-25 09:45:00|19.92|19.84|19.96|19.88|19.96|19.88|19.92|19.84|33
1629885000000|2021-08-25 09:50:00|19.97|19.89|19.92|19.84|19.97|19.89|19.92|19.84|12
1629885300000|2021-08-25 09:55:00|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1629885600000|2021-08-25 10:00:00|||||||||3
1629885900000|2021-08-25 10:05:00|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1629886200000|2021-08-25 10:10:00|19.95|19.87|19.92|19.84|19.95|19.87|19.92|19.84|9
1629886500000|2021-08-25 10:15:00|||||||||14
1629886800000|2021-08-25 10:20:00|||||||||16
1629887100000|2021-08-25 10:25:00|19.97|19.89|19.97|19.89|19.97|19.89|19.92|19.84|173
1629887400000|2021-08-25 10:30:00|||||||||43
1629887700000|2021-08-25 10:35:00|||||||||24
1629888000000|2021-08-25 10:40:00|19.99|19.91|20.01|19.93|20.02|19.94|19.97|19.89|43
1629888300000|2021-08-25 10:45:00|20.02|19.94|19.99|19.91|20.02|19.94|19.97|19.89|22
1629888600000|2021-08-25 10:50:00|19.97|19.89|19.97|19.89|19.97|19.89|19.92|19.84|69
1629889500000|2021-08-25 11:05:00|19.99|19.91|20|19.92|20.02|19.94|19.97|19.89|44
1629889800000|2021-08-25 11:10:00|19.97|19.89|19.97|19.89|20.02|19.94|19.97|19.89|3
1629890100000|2021-08-25 11:15:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|5
1629890400000|2021-08-25 11:20:00|20.01|19.93|20.02|19.94|20.06|19.98|20.01|19.93|66
1629891000000|2021-08-25 11:30:00|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|15
1629891300000|2021-08-25 11:35:00|20.06|19.98|20.07|19.99|20.07|19.99|20.02|19.94|18
1629891600000|2021-08-25 11:40:00|20.06|19.98|20.02|19.94|20.06|19.98|20.02|19.94|1
1629891900000|2021-08-25 11:45:00|||||||||4400
1629892200000|2021-08-25 11:50:00|20.04|19.96|20.04|19.96|20.06|19.98|20.04|19.96|7
1629892500000|2021-08-25 11:55:00|20.02|19.94|20.02|19.94|20.04|19.96|20.02|19.94|14
1629892800000|2021-08-25 12:00:00|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|0
1629893100000|2021-08-25 12:05:00|20.06|19.98|20.06|19.98|20.06|19.98|20.04|19.96|210
1629893400000|2021-08-25 12:10:00|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|61
1629894000000|2021-08-25 12:20:00|20.03|19.95|20.06|19.98|20.06|19.98|20.03|19.95|46
1629894600000|2021-08-25 12:30:00|20.03|19.95|20.01|19.93|20.06|19.98|19.99|19.91|91
1629894900000|2021-08-25 12:35:00|20.02|19.94|19.98|19.9|20.03|19.95|19.98|19.9|21
1629895200000|2021-08-25 12:40:00|19.96|19.88|19.98|19.9|19.98|19.9|19.93|19.85|7
1629895800000|2021-08-25 12:50:00|||||||||8
1629896100000|2021-08-25 12:55:00|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|97
1629896400000|2021-08-25 13:00:00|19.93|19.85|19.97|19.89|19.98|19.9|19.93|19.85|2
1629896700000|2021-08-25 13:05:00|19.98|19.9|19.98|19.9|19.98|19.9|19.97|19.89|0
1629897000000|2021-08-25 13:10:00|19.97|19.89|19.96|19.88|20.01|19.93|19.96|19.88|169
1629897600000|2021-08-25 13:20:00|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|63
1629898200000|2021-08-25 13:30:00|19.99|19.91|20.01|19.93|20.01|19.93|19.96|19.88|108
1629898500000|2021-08-25 13:35:00|19.96|19.88|20.01|19.93|20.01|19.93|19.96|19.88|164
1629898800000|2021-08-25 13:40:00|19.96|19.88|19.96|19.88|20.01|19.93|19.96|19.88|305
1629899100000|2021-08-25 13:45:00|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|13
1629899400000|2021-08-25 13:50:00|19.98|19.9|19.96|19.88|20.01|19.93|19.96|19.88|34
1629899700000|2021-08-25 13:55:00|19.92|19.84|19.86|19.78|19.96|19.88|19.86|19.78|213
1629900000000|2021-08-25 14:00:00|19.87|19.79|19.86|19.78|19.91|19.83|19.86|19.78|173
1629900300000|2021-08-25 14:05:00|19.88|19.8|19.91|19.83|19.91|19.83|19.86|19.78|186
1629900600000|2021-08-25 14:10:00|19.88|19.8|19.86|19.78|19.91|19.83|19.86|19.78|69
1629900900000|2021-08-25 14:15:00|||||||||37
1629901200000|2021-08-25 14:20:00|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|56
1629901500000|2021-08-25 14:25:00|19.9|19.82|19.9|19.82|19.9|19.82|19.86|19.78|332
1629901800000|2021-08-25 14:30:00|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|207
1629902100000|2021-08-25 14:35:00|||||||||30
1629902400000|2021-08-25 14:40:00|19.83|19.75|19.86|19.78|19.86|19.78|19.83|19.75|48
1629902700000|2021-08-25 14:45:00|19.81|19.73|19.85|19.77|19.86|19.78|19.81|19.73|44
1629903000000|2021-08-25 14:50:00|19.86|19.78|19.86|19.78|19.86|19.78|19.83|19.75|66
1629903300000|2021-08-25 14:55:00|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|3
1629903600000|2021-08-25 15:00:00|||||||||14
1629903900000|2021-08-25 15:05:00|||||||||10
1629904200000|2021-08-25 15:10:00|||||||||42
1629904500000|2021-08-25 15:15:00|||||||||32
1629904800000|2021-08-25 15:20:00|19.87|19.79|19.86|19.78|19.91|19.83|19.86|19.78|16
1629905100000|2021-08-25 15:25:00|19.83|19.75|19.82|19.74|19.83|19.75|19.81|19.73|189
1629905400000|2021-08-25 15:30:00|19.81|19.73|19.85|19.77|19.86|19.78|19.81|19.73|131
1629905700000|2021-08-25 15:35:00|19.86|19.78|19.86|19.78|19.86|19.78|19.85|19.77|24
1629906000000|2021-08-25 15:40:00|19.81|19.73|19.81|19.73|19.86|19.78|19.81|19.73|68
1629906300000|2021-08-25 15:45:00|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|59
1629906600000|2021-08-25 15:50:00|||||||||2
1629906900000|2021-08-25 15:55:00|19.82|19.74|19.82|19.74|19.82|19.74|19.81|19.73|55
1629907200000|2021-08-25 16:00:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1629907500000|2021-08-25 16:05:00|||||||||1
1629907800000|2021-08-25 16:10:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|68
1629908100000|2021-08-25 16:15:00|19.84|19.76|19.85|19.77|19.86|19.78|19.82|19.74|77
1629908400000|2021-08-25 16:20:00|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|0
1629908700000|2021-08-25 16:25:00|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1629909000000|2021-08-25 16:30:00|19.85|19.77|19.85|19.77|19.86|19.78|19.83|19.75|7
1629909300000|2021-08-25 16:35:00|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1629909600000|2021-08-25 16:40:00|19.82|19.74|19.85|19.77|19.87|19.79|19.82|19.74|6
1629909900000|2021-08-25 16:45:00|19.87|19.79|19.83|19.75|19.87|19.79|19.83|19.75|0
1629910500000|2021-08-25 16:55:00|||||||||4
1629910800000|2021-08-25 17:00:00|19.85|19.77|19.83|19.75|19.86|19.78|19.83|19.75|8
1629911100000|2021-08-25 17:05:00|19.85|19.77|19.88|19.8|19.88|19.8|19.85|19.77|13
1629911700000|2021-08-25 17:15:00|19.84|19.76|19.83|19.75|19.88|19.8|19.83|19.75|0
1629912000000|2021-08-25 17:20:00|19.85|19.77|19.88|19.8|19.88|19.8|19.85|19.77|0
1629912600000|2021-08-25 17:30:00|19.87|19.79|19.83|19.75|19.87|19.79|19.83|19.75|3
1629912900000|2021-08-25 17:35:00|19.85|19.77|19.83|19.75|19.87|19.79|19.83|19.75|0
1629913500000|2021-08-25 17:45:00|||||||||1
1629913800000|2021-08-25 17:50:00|19.87|19.79|19.87|19.79|19.88|19.8|19.83|19.75|1
1629914100000|2021-08-25 17:55:00|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1629914400000|2021-08-25 18:00:00|19.88|19.8|19.88|19.8|19.92|19.84|19.87|19.79|228
1629914700000|2021-08-25 18:05:00|19.86|19.78|19.87|19.79|19.88|19.8|19.85|19.77|0
1629915000000|2021-08-25 18:10:00|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1629915300000|2021-08-25 18:15:00|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|1
1629915600000|2021-08-25 18:20:00|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1629915900000|2021-08-25 18:25:00|19.88|19.8|19.87|19.79|19.88|19.8|19.85|19.77|0
1629916200000|2021-08-25 18:30:00|19.85|19.77|19.87|19.79|19.87|19.79|19.83|19.75|0
1629916500000|2021-08-25 18:35:00|19.85|19.77|19.85|19.77|19.87|19.79|19.83|19.75|2
1629916800000|2021-08-25 18:40:00|19.83|19.75|19.78|19.7|19.83|19.75|19.78|19.7|2
1629917100000|2021-08-25 18:45:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|1
1629917700000|2021-08-25 18:55:00|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|16
1629918000000|2021-08-25 19:00:00|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|13
1629918600000|2021-08-25 19:10:00|19.79|19.71|19.78|19.7|19.79|19.71|19.77|19.69|2
1629918900000|2021-08-25 19:15:00|19.82|19.74|19.79|19.71|19.82|19.74|19.77|19.69|4
1629919200000|2021-08-25 19:20:00|19.82|19.74|19.8|19.72|19.82|19.74|19.77|19.69|1
1629919500000|2021-08-25 19:25:00|19.79|19.71|19.79|19.71|19.8|19.72|19.77|19.69|0
1629919800000|2021-08-25 19:30:00|19.8|19.72|19.79|19.71|19.82|19.74|19.77|19.69|7
1629920100000|2021-08-25 19:35:00|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|1
1629920400000|2021-08-25 19:40:00|19.79|19.71|19.77|19.69|19.8|19.72|19.77|19.69|0
1629920700000|2021-08-25 19:45:00|19.78|19.7|19.82|19.74|19.82|19.74|19.77|19.69|1
1629921000000|2021-08-25 19:50:00|19.8|19.72|19.77|19.69|19.82|19.74|19.77|19.69|8
1629921300000|2021-08-25 19:55:00|19.7|19.62|19.84|19.59|19.84|19.75|19.7|19.59|133
1629936900000|2021-08-26 00:15:00|19.93|19.63|19.88|19.63|19.93|19.63|19.88|19.58|0
1629937200000|2021-08-26 00:20:00|19.91|19.66|19.92|19.67|19.92|19.67|19.91|19.66|0
1629937800000|2021-08-26 00:30:00|19.85|19.77|19.92|19.67|19.92|19.77|19.85|19.67|0
1629938100000|2021-08-26 00:35:00|19.85|19.77|19.85|19.77|19.92|19.77|19.85|19.67|0
1629938400000|2021-08-26 00:40:00|19.92|19.67|19.85|19.77|19.92|19.77|19.85|19.67|0
1629938700000|2021-08-26 00:45:00|19.92|19.67|19.85|19.77|19.92|19.77|19.85|19.67|0
1629939000000|2021-08-26 00:50:00|19.87|19.79|19.87|19.79|19.87|19.79|19.85|19.77|0
1629939300000|2021-08-26 00:55:00|19.85|19.77|19.88|19.8|19.88|19.8|19.85|19.77|0
1629939600000|2021-08-26 01:00:00|19.86|19.78|19.88|19.8|19.88|19.8|19.85|19.77|0
1629939900000|2021-08-26 01:05:00|19.86|19.78|19.95|19.87|19.95|19.87|19.85|19.77|4
1629940200000|2021-08-26 01:10:00|19.96|19.88|19.95|19.87|19.98|19.9|19.95|19.87|0
1629940500000|2021-08-26 01:15:00|20.02|19.77|20.02|19.77|20.04|19.87|19.93|19.77|0
1629940800000|2021-08-26 01:20:00|19.95|19.87|19.95|19.87|20.02|19.87|19.9|19.72|0
1629941100000|2021-08-26 01:25:00|20.02|19.77|20.14|19.84|20.14|19.87|19.95|19.77|0
1629941400000|2021-08-26 01:30:00|20.12|19.82|20|19.92|20.14|19.92|19.95|19.77|0
1629941700000|2021-08-26 01:35:00|19.97|19.89|20.02|19.77|20.07|19.92|19.95|19.77|0
1629942000000|2021-08-26 01:40:00|19.95|19.87|19.95|19.87|20.02|19.87|19.93|19.77|0
1629942300000|2021-08-26 01:45:00|20.02|19.77|20.02|19.77|20.02|19.87|19.95|19.77|0
1629942600000|2021-08-26 01:50:00|19.95|19.87|19.9|19.82|20.02|19.87|19.88|19.72|0
1629942900000|2021-08-26 01:55:00|19.97|19.72|19.95|19.87|20.04|19.87|19.9|19.72|0
1629943200000|2021-08-26 02:00:00|20.02|19.77|19.95|19.87|20.04|19.87|19.9|19.75|0
1629943500000|2021-08-26 02:05:00|19.96|19.88|19.96|19.88|20.02|19.92|19.95|19.77|0
1629943800000|2021-08-26 02:10:00|19.98|19.9|19.95|19.87|20.02|19.9|19.95|19.77|0
1629944100000|2021-08-26 02:15:00|20.02|19.77|19.95|19.87|20.02|19.87|19.95|19.77|0
1629944400000|2021-08-26 02:20:00|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|0
1629944700000|2021-08-26 02:25:00|20.02|19.77|19.96|19.88|20.02|19.88|19.95|19.77|0
1629945000000|2021-08-26 02:30:00|20.06|19.81|19.96|19.88|20.07|19.92|19.95|19.81|0
1629945300000|2021-08-26 02:35:00|19.98|19.9|19.98|19.9|20|19.92|19.95|19.87|0
1629945600000|2021-08-26 02:40:00|19.96|19.88|19.95|19.87|19.98|19.9|19.95|19.87|0
1629945900000|2021-08-26 02:45:00|19.96|19.88|19.95|19.87|19.98|19.9|19.95|19.87|0
1629946500000|2021-08-26 02:55:00|20.02|19.77|19.95|19.87|20.02|19.87|19.95|19.77|0
1629946800000|2021-08-26 03:00:00|20.02|19.77|19.95|19.87|20.02|19.87|19.95|19.77|0
1629947100000|2021-08-26 03:05:00|20.02|19.77|19.95|19.87|20.02|19.87|19.95|19.77|0
1629947400000|2021-08-26 03:10:00|19.96|19.88|19.98|19.9|20|19.92|19.95|19.87|0
1629947700000|2021-08-26 03:15:00|19.96|19.88|19.98|19.9|19.98|19.9|19.95|19.87|0
1629948000000|2021-08-26 03:20:00|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1629948300000|2021-08-26 03:25:00|19.95|19.87|19.98|19.9|20|19.92|19.95|19.87|0
1629948600000|2021-08-26 03:30:00|19.96|19.88|19.98|19.9|19.98|19.9|19.95|19.87|0
1629948900000|2021-08-26 03:35:00|19.96|19.88|19.95|19.87|19.98|19.9|19.95|19.87|0
1629949500000|2021-08-26 03:45:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629949800000|2021-08-26 03:50:00|19.98|19.9|19.98|19.9|19.98|19.9|19.95|19.87|0
1629950100000|2021-08-26 03:55:00|20|19.92|20|19.92|20|19.92|19.98|19.9|0
1629950400000|2021-08-26 04:00:00|19.98|19.9|19.98|19.9|20|19.92|19.95|19.87|0
1629951000000|2021-08-26 04:10:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629951300000|2021-08-26 04:15:00|19.98|19.9|19.95|19.87|19.98|19.9|19.95|19.87|0
1629952800000|2021-08-26 04:40:00|20.02|19.77|19.95|19.87|20.02|19.87|19.95|19.77|0
1629953400000|2021-08-26 04:50:00|20.02|19.77|19.95|19.87|20.02|19.88|19.95|19.77|0
1629953700000|2021-08-26 04:55:00|19.96|19.88|19.95|19.87|19.98|19.9|19.95|19.87|0
1629954000000|2021-08-26 05:00:00|19.97|19.89|19.98|19.9|19.98|19.9|19.95|19.87|0
1629954300000|2021-08-26 05:05:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629954600000|2021-08-26 05:10:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629954900000|2021-08-26 05:15:00|19.97|19.89|19.96|19.88|20.02|19.9|19.96|19.77|0
1629955200000|2021-08-26 05:20:00|19.98|19.9|19.96|19.88|20.02|19.9|19.96|19.77|4
1629955800000|2021-08-26 05:30:00|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1629956100000|2021-08-26 05:35:00|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|1
1629956400000|2021-08-26 05:40:00|19.94|19.86|19.96|19.88|19.98|19.9|19.94|19.86|2
1629956700000|2021-08-26 05:45:00|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1629957000000|2021-08-26 05:50:00|19.98|19.9|19.98|19.9|19.98|19.9|19.96|19.88|0
1629957300000|2021-08-26 05:55:00|19.96|19.88|19.96|19.88|19.98|19.9|19.96|19.88|0
1629957600000|2021-08-26 06:00:00|19.98|19.9|19.98|19.9|19.98|19.9|19.96|19.88|2
1629957900000|2021-08-26 06:05:00|19.97|19.89|20.03|19.95|20.03|19.95|19.96|19.88|7
1629958200000|2021-08-26 06:10:00|20.05|19.97|20.13|20.05|20.13|20.05|20.05|19.97|74
1629958500000|2021-08-26 06:15:00|20.1|20.02|20.11|20.03|20.13|20.05|20.08|20|12
1629958800000|2021-08-26 06:20:00|20.13|20.05|20.13|20.05|20.14|20.06|20.11|20.03|2
1629959100000|2021-08-26 06:25:00|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|15
1629959700000|2021-08-26 06:35:00|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|2
1629960000000|2021-08-26 06:40:00|20.14|20.06|20.15|20.07|20.17|20.09|20.13|20.05|68
1629960300000|2021-08-26 06:45:00|20.14|20.06|20.18|20.1|20.18|20.1|20.13|20.05|12
1629960600000|2021-08-26 06:50:00|20.17|20.09|20.18|20.1|20.22|20.14|20.17|20.09|99
1629960900000|2021-08-26 06:55:00|20.15|20.07|20.16|20.08|20.18|20.1|20.13|20.05|213
1629961200000|2021-08-26 07:00:00|20.13|20.05|20.23|20.15|20.23|20.15|20.12|20.04|212
1629961500000|2021-08-26 07:05:00|20.27|20.19|20.45|20.37|20.45|20.37|20.23|20.15|1084
1629961800000|2021-08-26 07:10:00|20.47|20.39|20.4|20.32|20.5|20.42|20.36|20.28|348
1629962100000|2021-08-26 07:15:00|20.44|20.36|20.37|20.29|20.48|20.4|20.37|20.29|593
1629962400000|2021-08-26 07:20:00|20.38|20.3|20.48|20.4|20.55|20.47|20.37|20.29|439
1629962700000|2021-08-26 07:25:00|20.47|20.39|20.32|20.24|20.5|20.42|20.3|20.22|82
1629963000000|2021-08-26 07:30:00|20.3|20.22|20.22|20.14|20.31|20.23|20.13|20.05|528
1629963300000|2021-08-26 07:35:00|20.2|20.12|20.26|20.18|20.26|20.18|20.15|20.07|261
1629963600000|2021-08-26 07:40:00|20.24|20.16|20.27|20.19|20.27|20.19|20.17|20.09|35
1629963900000|2021-08-26 07:45:00|20.22|20.14|20.27|20.19|20.32|20.24|20.22|20.14|48
1629964200000|2021-08-26 07:50:00|20.29|20.21|20.32|20.24|20.32|20.24|20.25|20.17|27
1629964500000|2021-08-26 07:55:00|20.3|20.22|20.23|20.15|20.32|20.24|20.2|20.12|61
1629964800000|2021-08-26 08:00:00|20.22|20.14|20.18|20.1|20.22|20.14|20.18|20.1|11
1629965100000|2021-08-26 08:05:00|20.19|20.11|20.23|20.15|20.23|20.15|20.18|20.1|40
1629965400000|2021-08-26 08:10:00|20.22|20.14|20.18|20.1|20.23|20.15|20.18|20.1|2
1629965700000|2021-08-26 08:15:00|20.15|20.07|20.18|20.1|20.18|20.1|20.15|20.07|16
1629966000000|2021-08-26 08:20:00|20.2|20.12|20.17|20.09|20.23|20.15|20.1|20.02|9
1629966300000|2021-08-26 08:25:00|20.15|20.07|20.18|20.1|20.19|20.11|20.15|20.07|0
1629966600000|2021-08-26 08:30:00|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|23
1629966900000|2021-08-26 08:35:00|20.15|20.07|20.18|20.1|20.2|20.12|20.13|20.05|11
1629967200000|2021-08-26 08:40:00|20.21|20.13|20.23|20.15|20.23|20.15|20.18|20.1|3
1629967500000|2021-08-26 08:45:00|20.22|20.14|20.23|20.15|20.23|20.15|20.19|20.11|2
1629967800000|2021-08-26 08:50:00|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|0
1629968100000|2021-08-26 08:55:00|20.28|20.2|20.33|20.25|20.33|20.25|20.24|20.16|188
1629968400000|2021-08-26 09:00:00|20.35|20.27|20.47|20.39|20.47|20.39|20.33|20.25|210
1629968700000|2021-08-26 09:05:00|20.48|20.4|20.4|20.32|20.52|20.44|20.4|20.32|313
1629969000000|2021-08-26 09:10:00|20.42|20.34|20.35|20.27|20.42|20.34|20.3|20.22|59
1629969300000|2021-08-26 09:15:00|20.37|20.29|20.3|20.22|20.38|20.3|20.3|20.22|107
1629969600000|2021-08-26 09:20:00|20.32|20.24|20.37|20.29|20.39|20.31|20.3|20.22|122
1629969900000|2021-08-26 09:25:00|20.35|20.27|20.44|20.36|20.44|20.36|20.3|20.22|78
1629970200000|2021-08-26 09:30:00|20.49|20.41|20.44|20.36|20.52|20.44|20.44|20.36|232
1629970500000|2021-08-26 09:35:00|20.42|20.34|20.44|20.36|20.49|20.41|20.4|20.32|262
1629970800000|2021-08-26 09:40:00|20.45|20.37|20.42|20.34|20.45|20.37|20.4|20.32|304
1629971100000|2021-08-26 09:45:00|20.44|20.36|20.44|20.36|20.44|20.36|20.4|20.32|133
1629971400000|2021-08-26 09:50:00|20.42|20.34|20.4|20.32|20.45|20.37|20.4|20.32|278
1629971700000|2021-08-26 09:55:00|20.37|20.29|20.35|20.27|20.4|20.32|20.35|20.27|55
1629972000000|2021-08-26 10:00:00|20.34|20.26|20.3|20.22|20.34|20.26|20.27|20.19|31
1629972300000|2021-08-26 10:05:00|20.31|20.23|20.37|20.29|20.4|20.32|20.3|20.22|41
1629972600000|2021-08-26 10:10:00|20.39|20.31|20.39|20.31|20.4|20.32|20.36|20.28|4
1629972900000|2021-08-26 10:15:00|20.37|20.29|20.37|20.29|20.37|20.29|20.32|20.24|15
1629973200000|2021-08-26 10:20:00|20.35|20.27|20.36|20.28|20.36|20.28|20.32|20.24|123
1629973500000|2021-08-26 10:25:00|20.35|20.27|20.32|20.24|20.35|20.27|20.32|20.24|58
1629973800000|2021-08-26 10:30:00|20.3|20.22|20.37|20.29|20.37|20.29|20.27|20.19|26
1629974100000|2021-08-26 10:35:00|20.36|20.28|20.32|20.24|20.37|20.29|20.32|20.24|1
1629974400000|2021-08-26 10:40:00|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|0
1629974700000|2021-08-26 10:45:00|20.31|20.23|20.27|20.19|20.32|20.24|20.27|20.19|19
1629975000000|2021-08-26 10:50:00|20.29|20.21|20.3|20.22|20.3|20.22|20.27|20.19|92
1629975300000|2021-08-26 10:55:00|20.27|20.19|20.3|20.22|20.32|20.24|20.27|20.19|84
1629975600000|2021-08-26 11:00:00|20.27|20.19|20.3|20.22|20.3|20.22|20.27|20.19|11
1629975900000|2021-08-26 11:05:00|20.31|20.23|20.32|20.24|20.32|20.24|20.3|20.22|34
1629976200000|2021-08-26 11:10:00|20.31|20.23|20.27|20.19|20.32|20.24|20.27|20.19|18
1629976500000|2021-08-26 11:15:00|20.29|20.21|20.27|20.19|20.3|20.22|20.27|20.19|42
1629976800000|2021-08-26 11:20:00|20.26|20.18|20.2|20.12|20.27|20.19|20.17|20.09|36
1629977100000|2021-08-26 11:25:00|20.19|20.11|20.21|20.13|20.24|20.16|20.17|20.09|5
1629977400000|2021-08-26 11:30:00|20.2|20.12|20.21|20.13|20.24|20.16|20.2|20.12|0
1629977700000|2021-08-26 11:35:00|20.22|20.14|20.19|20.11|20.22|20.14|20.17|20.09|9
1629978000000|2021-08-26 11:40:00|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1629978300000|2021-08-26 11:45:00|20.2|20.12|20.19|20.11|20.22|20.14|20.17|20.09|8
1629978600000|2021-08-26 11:50:00|20.17|20.09|20.21|20.13|20.21|20.13|20.17|20.09|0
1629978900000|2021-08-26 11:55:00|20.17|20.09|20.19|20.11|20.21|20.13|20.17|20.09|5
1629979200000|2021-08-26 12:00:00|20.21|20.13|20.17|20.09|20.21|20.13|20.17|20.09|11
1629979800000|2021-08-26 12:10:00|20.16|20.08|20.21|20.13|20.21|20.13|20.16|20.08|136
1629980400000|2021-08-26 12:20:00|20.16|20.08|20.21|20.13|20.21|20.13|20.16|20.08|106
1629980700000|2021-08-26 12:25:00|||||||||18
1629981000000|2021-08-26 12:30:00|20.22|20.14|20.21|20.13|20.24|20.16|20.19|20.11|150
1629981300000|2021-08-26 12:35:00|20.22|20.14|20.34|20.26|20.34|20.26|20.21|20.13|249
1629981600000|2021-08-26 12:40:00|20.32|20.24|20.26|20.18|20.34|20.26|20.25|20.17|112
1629981900000|2021-08-26 12:45:00|20.25|20.17|20.24|20.16|20.27|20.19|20.21|20.13|5
1629982200000|2021-08-26 12:50:00|20.25|20.17|20.21|20.13|20.26|20.18|20.21|20.13|43
1629982500000|2021-08-26 12:55:00|20.22|20.14|20.25|20.17|20.26|20.18|20.21|20.13|10
1629982800000|2021-08-26 13:00:00|20.26|20.18|20.21|20.13|20.29|20.21|20.21|20.13|825
1629983400000|2021-08-26 13:10:00|20.19|20.11|20.2|20.12|20.21|20.13|20.16|20.08|97
1629983700000|2021-08-26 13:15:00|20.21|20.13|20.21|20.13|20.25|20.17|20.21|20.13|220
1629984000000|2021-08-26 13:20:00|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|0
1629984300000|2021-08-26 13:25:00|20.24|20.16|20.26|20.18|20.29|20.21|20.24|20.16|81
1629984600000|2021-08-26 13:30:00|20.25|20.17|20.2|20.12|20.26|20.18|20.2|20.12|186
1629984900000|2021-08-26 13:35:00|20.21|20.13|20.24|20.16|20.24|20.16|20.16|20.08|89
1629985200000|2021-08-26 13:40:00|20.21|20.13|20.16|20.08|20.24|20.16|20.16|20.08|57
1629985500000|2021-08-26 13:45:00|20.17|20.09|20.12|20.04|20.17|20.09|20.07|19.99|112
1629985800000|2021-08-26 13:50:00|20.11|20.03|20.11|20.03|20.19|20.11|20.11|20.03|325
1629986100000|2021-08-26 13:55:00|20.12|20.04|20.19|20.11|20.19|20.11|20.11|20.03|143
1629986400000|2021-08-26 14:00:00|20.17|20.09|20.11|20.03|20.19|20.11|20.11|20.03|122
1629986700000|2021-08-26 14:05:00|20.16|20.08|20.14|20.06|20.16|20.08|20.11|20.03|55
1629987000000|2021-08-26 14:10:00|20.12|20.04|20.12|20.04|20.14|20.06|20.11|20.03|342
1629987300000|2021-08-26 14:15:00|20.11|20.03|20.16|20.08|20.21|20.13|20.11|20.03|179
1629987600000|2021-08-26 14:20:00|20.17|20.09|20.32|20.24|20.32|20.24|20.16|20.08|394
1629987900000|2021-08-26 14:25:00|20.34|20.26|20.39|20.31|20.72|20.64|20.34|20.26|1273
1629988200000|2021-08-26 14:30:00|20.37|20.29|20.51|20.43|20.56|20.48|20.32|20.24|486
1629988500000|2021-08-26 14:35:00|20.53|20.45|20.6|20.52|20.6|20.52|20.37|20.29|453
1629988800000|2021-08-26 14:40:00|20.61|20.53|20.61|20.53|20.7|20.62|20.56|20.48|275
1629989100000|2021-08-26 14:45:00|20.58|20.5|20.56|20.48|20.61|20.53|20.42|20.34|760
1629989400000|2021-08-26 14:50:00|20.57|20.49|20.64|20.56|20.67|20.59|20.54|20.46|92
1629989700000|2021-08-26 14:55:00|20.62|20.54|20.64|20.56|20.68|20.6|20.56|20.48|247
1629990000000|2021-08-26 15:00:00|20.66|20.58|20.67|20.59|20.81|20.73|20.64|20.56|516
1629990300000|2021-08-26 15:05:00|20.68|20.6|20.54|20.46|20.77|20.69|20.54|20.46|369
1629990600000|2021-08-26 15:10:00|20.51|20.43|20.41|20.33|20.51|20.43|20.41|20.33|301
1629990900000|2021-08-26 15:15:00|20.37|20.29|20.37|20.29|20.42|20.34|20.32|20.24|674
1629991200000|2021-08-26 15:20:00|20.34|20.26|20.34|20.26|20.34|20.26|20.25|20.17|387
1629991500000|2021-08-26 15:25:00|20.33|20.25|20.32|20.24|20.39|20.31|20.29|20.21|1077
1629991800000|2021-08-26 15:30:00|20.36|20.28|20.43|20.35|20.51|20.43|20.36|20.28|223
1629992100000|2021-08-26 15:35:00|20.44|20.36|20.4|20.32|20.56|20.48|20.38|20.3|45
1629992400000|2021-08-26 15:40:00|20.38|20.3|20.56|20.48|20.57|20.49|20.38|20.3|180
1629992700000|2021-08-26 15:45:00|20.57|20.49|20.56|20.48|20.61|20.53|20.49|20.41|18
1629993000000|2021-08-26 15:50:00|20.55|20.47|20.53|20.45|20.56|20.48|20.49|20.41|9
1629993300000|2021-08-26 15:55:00|20.52|20.44|20.47|20.39|20.56|20.48|20.44|20.36|17
1629993600000|2021-08-26 16:00:00|20.46|20.38|20.38|20.3|20.47|20.39|20.34|20.26|50
1629993900000|2021-08-26 16:05:00|20.39|20.31|20.43|20.35|20.43|20.35|20.38|20.3|13
1629994200000|2021-08-26 16:10:00|20.42|20.34|20.38|20.3|20.43|20.35|20.38|20.3|0
1629994500000|2021-08-26 16:15:00|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|1
1629994800000|2021-08-26 16:20:00|20.39|20.31|20.38|20.3|20.41|20.33|20.38|20.3|0
1629995100000|2021-08-26 16:25:00|20.39|20.31|20.41|20.33|20.43|20.35|20.38|20.3|0
1629995400000|2021-08-26 16:30:00|20.39|20.31|20.39|20.31|20.44|20.36|20.38|20.3|1
1629995700000|2021-08-26 16:35:00|20.41|20.33|20.44|20.36|20.44|20.36|20.36|20.28|1
1629996000000|2021-08-26 16:40:00|20.48|20.4|20.51|20.43|20.51|20.43|20.48|20.4|23
1629996300000|2021-08-26 16:45:00|20.53|20.45|20.54|20.46|20.58|20.5|20.51|20.43|8
1629996600000|2021-08-26 16:50:00|20.56|20.48|20.59|20.51|20.59|20.51|20.51|20.43|4
1629996900000|2021-08-26 16:55:00|20.58|20.5|20.54|20.46|20.59|20.51|20.51|20.43|1
1629997200000|2021-08-26 17:00:00|20.56|20.48|20.59|20.51|20.59|20.51|20.54|20.46|8
1629997500000|2021-08-26 17:05:00|20.56|20.48|20.58|20.5|20.59|20.51|20.54|20.46|1
1629997800000|2021-08-26 17:10:00|20.56|20.48|20.51|20.43|20.56|20.48|20.51|20.43|0
1629998100000|2021-08-26 17:15:00|20.49|20.41|20.59|20.51|20.59|20.51|20.49|20.41|0
1629998400000|2021-08-26 17:20:00|20.63|20.55|20.74|20.66|20.74|20.66|20.61|20.53|25
1629998700000|2021-08-26 17:25:00|20.76|20.68|20.68|20.6|20.76|20.68|20.66|20.58|5
1629999000000|2021-08-26 17:30:00|20.66|20.58|20.61|20.53|20.68|20.6|20.58|20.5|6
1629999300000|2021-08-26 17:35:00|20.63|20.55|20.61|20.53|20.63|20.55|20.58|20.5|20
1629999600000|2021-08-26 17:40:00|20.6|20.52|20.59|20.51|20.61|20.53|20.57|20.49|0
1629999900000|2021-08-26 17:45:00|20.6|20.52|20.64|20.56|20.65|20.57|20.59|20.51|0
1630000200000|2021-08-26 17:50:00|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|0
1630000500000|2021-08-26 17:55:00|20.64|20.56|20.63|20.55|20.64|20.56|20.58|20.5|4
1630000800000|2021-08-26 18:00:00|20.64|20.56|20.73|20.65|20.73|20.65|20.64|20.56|49
1630001100000|2021-08-26 18:05:00|20.75|20.67|20.8|20.72|20.82|20.74|20.73|20.65|77
1630001400000|2021-08-26 18:10:00|20.79|20.71|20.78|20.7|20.79|20.71|20.74|20.66|0
1630001700000|2021-08-26 18:15:00|20.77|20.69|20.78|20.7|20.78|20.7|20.7|20.62|10
1630002000000|2021-08-26 18:20:00|20.77|20.69|20.74|20.66|20.77|20.69|20.64|20.56|20
1630002300000|2021-08-26 18:25:00|20.76|20.68|20.72|20.64|20.76|20.68|20.69|20.61|2
1630002600000|2021-08-26 18:30:00|20.73|20.65|20.67|20.59|20.76|20.68|20.64|20.56|1
1630002900000|2021-08-26 18:35:00|20.68|20.6|20.58|20.5|20.69|20.61|20.58|20.5|0
1630003200000|2021-08-26 18:40:00|20.59|20.51|20.69|20.61|20.71|20.63|20.59|20.51|0
1630003500000|2021-08-26 18:45:00|20.71|20.63|20.74|20.66|20.74|20.66|20.64|20.56|0
1630003800000|2021-08-26 18:50:00|20.71|20.63|20.69|20.61|20.75|20.67|20.69|20.61|0
1630004100000|2021-08-26 18:55:00|20.7|20.62|20.74|20.66|20.74|20.66|20.7|20.62|2
1630004400000|2021-08-26 19:00:00|20.76|20.68|20.79|20.71|20.82|20.74|20.76|20.68|22
1630004700000|2021-08-26 19:05:00|20.8|20.72|20.84|20.76|20.9|20.82|20.79|20.71|66
1630005000000|2021-08-26 19:10:00|20.82|20.74|20.84|20.76|20.9|20.82|20.77|20.69|7
1630005300000|2021-08-26 19:15:00|20.85|20.77|20.79|20.71|20.89|20.81|20.79|20.71|0
1630005600000|2021-08-26 19:20:00|20.77|20.69|20.85|20.77|20.86|20.78|20.75|20.67|1
1630005900000|2021-08-26 19:25:00|20.84|20.76|20.79|20.71|20.9|20.82|20.79|20.71|21
1630006200000|2021-08-26 19:30:00|20.75|20.67|20.74|20.66|20.79|20.71|20.69|20.61|0
1630006500000|2021-08-26 19:35:00|20.7|20.62|20.79|20.71|20.81|20.73|20.64|20.56|1
1630006800000|2021-08-26 19:40:00|20.78|20.7|20.79|20.71|20.8|20.72|20.65|20.57|3
1630007100000|2021-08-26 19:45:00|20.8|20.72|20.77|20.69|20.84|20.76|20.69|20.61|18
1630007400000|2021-08-26 19:50:00|20.75|20.67|20.74|20.66|20.78|20.7|20.7|20.62|6
1630007700000|2021-08-26 19:55:00|20.77|20.69|20.78|20.53|20.84|20.69|20.7|20.53|64
1630023300000|2021-08-27 00:15:00|20.97|20.67|20.93|20.63|20.99|20.73|20.91|20.61|0
1630023600000|2021-08-27 00:20:00|20.95|20.65|20.96|20.66|20.96|20.66|20.95|20.65|0
1630024200000|2021-08-27 00:30:00|20.95|20.7|20.96|20.66|20.96|20.71|20.95|20.66|0
1630024500000|2021-08-27 00:35:00|20.91||20.91||20.91||20.91||0
1630024800000|2021-08-27 00:40:00|20.92|20.67|20.96|20.66|20.96|20.67|20.91|20.65|0
1630025100000|2021-08-27 00:45:00|20.92|20.67|20.96|20.66|20.96|20.67|20.91|20.65|0
1630025400000|2021-08-27 00:50:00|20.91|20.61|20.91|20.61|20.91|20.62|20.86|20.56|0
1630025700000|2021-08-27 00:55:00|20.89|20.59|20.86|20.56|20.9|20.6|20.83|20.53|0
1630026000000|2021-08-27 01:00:00|20.83|20.53|20.86|20.56|20.86|20.56|20.82|20.52|0
1630026300000|2021-08-27 01:05:00|20.85|20.55|20.86|20.56|20.86|20.56|20.83|20.53|0
1630026600000|2021-08-27 01:10:00|20.85|20.55|20.86|20.56|20.87|20.57|20.85|20.55|0
1630026900000|2021-08-27 01:15:00|20.85|20.55|20.81|20.51|20.86|20.56|20.74|20.49|0
1630027200000|2021-08-27 01:20:00|20.77|20.52|20.81|20.51|20.81|20.52|20.77|20.51|0
1630027500000|2021-08-27 01:25:00|20.77|20.52|20.76|20.51|20.77|20.52|20.74|20.49|0
1630027800000|2021-08-27 01:30:00|20.74|20.49|20.76|20.51|20.76|20.56|20.64|20.49|0
1630028100000|2021-08-27 01:35:00|20.77|20.52|20.76|20.51|20.81|20.52|20.76|20.51|0
1630028400000|2021-08-27 01:40:00|20.77|20.52|20.81|20.51|20.84|20.56|20.77|20.51|0
1630028700000|2021-08-27 01:45:00|20.82|20.56|20.77|20.52|20.84|20.56|20.77|20.51|0
1630029000000|2021-08-27 01:50:00|20.76|20.51|20.81|20.51|20.82|20.56|20.76|20.51|0
1630029300000|2021-08-27 01:55:00|20.77|20.52|20.77|20.52|20.81|20.52|20.77|20.51|0
1630029600000|2021-08-27 02:00:00|20.76|20.51|20.63|20.38|20.76|20.55|20.62|20.38|0
1630029900000|2021-08-27 02:05:00|20.64|20.34|20.62|20.32|20.68|20.38|20.58|20.3|0
1630030200000|2021-08-27 02:10:00|20.64|20.34|20.62|20.32|20.65|20.35|20.6|20.3|0
1630030500000|2021-08-27 02:15:00|20.63|20.33|20.63|20.33|20.64|20.34|20.62|20.32|0
1630030800000|2021-08-27 02:20:00|20.62|20.32|20.63|20.33|20.64|20.34|20.62|20.32|0
1630031100000|2021-08-27 02:25:00|20.62|20.32|20.59|20.29|20.63|20.33|20.57|20.27|0
1630031400000|2021-08-27 02:30:00|20.58|20.28|20.54|20.24|20.58|20.28|20.54|20.24|0
1630031700000|2021-08-27 02:35:00|20.55|20.25|20.59|20.29|20.62|20.32|20.55|20.25|0
1630032000000|2021-08-27 02:40:00|20.62|20.32|20.59|20.29|20.62|20.32|20.59|20.29|0
1630032300000|2021-08-27 02:45:00|20.6|20.3|20.59|20.29|20.62|20.32|20.59|20.29|0
1630032600000|2021-08-27 02:50:00|20.62|20.32|20.59|20.29|20.62|20.32|20.59|20.29|0
1630032900000|2021-08-27 02:55:00|20.62|20.32|20.62|20.32|20.62|20.32|20.59|20.29|0
1630033200000|2021-08-27 03:00:00|20.63|20.33|20.64|20.34|20.66|20.36|20.62|20.32|0
1630033500000|2021-08-27 03:05:00|20.63|20.33|20.63|20.33|20.66|20.36|20.62|20.32|0
1630033800000|2021-08-27 03:10:00|20.66|20.36|20.64|20.34|20.66|20.36|20.59|20.29|0
1630034100000|2021-08-27 03:15:00|20.63|20.33|20.63|20.33|20.67|20.37|20.62|20.32|0
1630034400000|2021-08-27 03:20:00|20.64|20.34|20.66|20.36|20.69|20.39|20.63|20.33|0
1630034700000|2021-08-27 03:25:00|20.65|20.35|20.64|20.34|20.67|20.37|20.63|20.33|0
1630035000000|2021-08-27 03:30:00|20.63|20.33|20.66|20.36|20.67|20.37|20.63|20.33|0
1630035300000|2021-08-27 03:35:00|20.63|20.33|20.64|20.34|20.67|20.37|20.62|20.32|0
1630035600000|2021-08-27 03:40:00|20.67|20.37|20.64|20.34|20.67|20.37|20.64|20.34|0
1630035900000|2021-08-27 03:45:00|20.67|20.37|20.62|20.32|20.67|20.37|20.62|20.32|0
1630036200000|2021-08-27 03:50:00|20.64|20.34|20.62|20.32|20.64|20.34|20.62|20.32|0
1630036500000|2021-08-27 03:55:00|20.64|20.34|20.62|20.32|20.64|20.34|20.62|20.32|0
1630036800000|2021-08-27 04:00:00|20.64|20.34|20.62|20.32|20.64|20.34|20.62|20.32|0
1630037100000|2021-08-27 04:05:00|20.64|20.34|20.62|20.32|20.64|20.34|20.61|20.31|0
1630037400000|2021-08-27 04:10:00|20.64|20.34|20.62|20.32|20.64|20.34|20.62|20.32|0
1630037700000|2021-08-27 04:15:00|20.64|20.34|20.62|20.32|20.64|20.34|20.62|20.32|0
1630038000000|2021-08-27 04:20:00|20.64|20.34|20.61|20.31|20.64|20.34|20.59|20.29|0
1630038300000|2021-08-27 04:25:00|20.59|20.29|20.61|20.31|20.64|20.34|20.59|20.29|0
1630038600000|2021-08-27 04:30:00|20.64|20.34|20.61|20.31|20.64|20.34|20.59|20.29|0
1630038900000|2021-08-27 04:35:00|20.59|20.29|20.61|20.31|20.64|20.34|20.59|20.29|0
1630039200000|2021-08-27 04:40:00|20.59|20.29|20.61|20.31|20.64|20.34|20.59|20.29|0
1630039500000|2021-08-27 04:45:00|20.59|20.29|20.61|20.31|20.64|20.34|20.59|20.29|0
1630039800000|2021-08-27 04:50:00|20.59|20.29|20.61|20.31|20.64|20.34|20.59|20.29|0
1630040100000|2021-08-27 04:55:00|20.64|20.34|20.61|20.31|20.64|20.34|20.59|20.29|0
1630040400000|2021-08-27 05:00:00|20.59|20.29|20.61|20.31|20.64|20.34|20.59|20.29|0
1630040700000|2021-08-27 05:05:00|20.59|20.29|20.72|20.42|20.72|20.42|20.59|20.29|0
1630041000000|2021-08-27 05:10:00|20.71|20.41|20.72|20.42|20.72|20.42|20.71|20.41|0
1630041300000|2021-08-27 05:15:00|20.71|20.41|20.72|20.42|20.72|20.42|20.71|20.41|0
1630041600000|2021-08-27 05:20:00|20.71|20.41|20.69|20.39|20.72|20.42|20.66|20.36|0
1630041900000|2021-08-27 05:25:00|20.71|20.41|20.68|20.38|20.71|20.41|20.66|20.36|0
1630042200000|2021-08-27 05:30:00|20.7|20.4|20.63|20.33|20.7|20.4|20.61|20.31|0
1630042500000|2021-08-27 05:35:00|20.64|20.34|20.71|20.41|20.71|20.41|20.64|20.34|0
1630042800000|2021-08-27 05:40:00|20.69|20.39|20.69|20.39|20.72|20.42|20.67|20.37|0
1630043100000|2021-08-27 05:45:00|20.64|20.34|20.68|20.38|20.69|20.39|20.63|20.33|0
1630043400000|2021-08-27 05:50:00|20.69|20.39|20.67|20.37|20.72|20.42|20.66|20.36|0
1630043700000|2021-08-27 05:55:00|20.66|20.36|20.67|20.37|20.67|20.37|20.66|20.36|0
1630044000000|2021-08-27 06:00:00|20.68|20.38|20.52|20.44|20.72|20.54|20.52|20.38|2
1630044300000|2021-08-27 06:05:00|20.54|20.46|20.45|20.37|20.58|20.5|20.45|20.37|3
1630044600000|2021-08-27 06:10:00|20.42|20.34|20.4|20.32|20.45|20.37|20.4|20.32|0
1630044900000|2021-08-27 06:15:00|20.38|20.3|20.42|20.34|20.42|20.34|20.38|20.3|0
1630045200000|2021-08-27 06:20:00|20.41|20.33|20.36|20.28|20.41|20.33|20.36|20.28|5
1630045500000|2021-08-27 06:25:00|20.34|20.26|20.37|20.29|20.37|20.29|20.34|20.26|11
1630045800000|2021-08-27 06:30:00|20.36|20.28|20.36|20.28|20.37|20.29|20.34|20.26|23
1630046100000|2021-08-27 06:35:00|20.34|20.26|20.41|20.33|20.41|20.33|20.34|20.26|8
1630046400000|2021-08-27 06:40:00|20.42|20.34|20.4|20.32|20.46|20.38|20.37|20.29|12
1630046700000|2021-08-27 06:45:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1630047000000|2021-08-27 06:50:00|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|3
1630047300000|2021-08-27 06:55:00|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1630047600000|2021-08-27 07:00:00|20.42|20.34|20.47|20.39|20.52|20.44|20.41|20.33|154
1630047900000|2021-08-27 07:05:00|20.49|20.41|20.48|20.4|20.49|20.41|20.46|20.38|31
1630048200000|2021-08-27 07:10:00|20.47|20.39|20.44|20.36|20.47|20.39|20.42|20.34|4
1630048500000|2021-08-27 07:15:00|20.43|20.35|20.39|20.31|20.46|20.38|20.38|20.3|54
1630048800000|2021-08-27 07:20:00|20.38|20.3|20.39|20.31|20.39|20.31|20.34|20.26|34
1630049100000|2021-08-27 07:25:00|20.38|20.3|20.33|20.25|20.38|20.3|20.31|20.23|32
1630049400000|2021-08-27 07:30:00|20.31|20.23|20.29|20.21|20.34|20.26|20.26|20.18|120
1630049700000|2021-08-27 07:35:00|20.28|20.2|20.29|20.21|20.3|20.22|20.26|20.18|46
1630050000000|2021-08-27 07:40:00|20.3|20.22|20.34|20.26|20.34|20.26|20.28|20.2|75
1630050300000|2021-08-27 07:45:00|20.37|20.29|20.37|20.29|20.39|20.31|20.36|20.28|12
1630050600000|2021-08-27 07:50:00|20.38|20.3|20.34|20.26|20.39|20.31|20.34|20.26|3
1630050900000|2021-08-27 07:55:00|20.37|20.29|20.34|20.26|20.39|20.31|20.34|20.26|40
1630051200000|2021-08-27 08:00:00|20.38|20.3|20.34|20.26|20.39|20.31|20.3|20.22|38
1630051500000|2021-08-27 08:05:00|20.36|20.28|20.44|20.36|20.44|20.36|20.36|20.28|40
1630051800000|2021-08-27 08:10:00|20.42|20.34|20.39|20.31|20.44|20.36|20.39|20.31|11
1630052100000|2021-08-27 08:15:00|||||||||29
1630052400000|2021-08-27 08:20:00|20.41|20.33|20.38|20.3|20.41|20.33|20.36|20.28|3
1630052700000|2021-08-27 08:25:00|20.39|20.31|20.44|20.36|20.44|20.36|20.38|20.3|28
1630053000000|2021-08-27 08:30:00|20.46|20.38|20.46|20.38|20.49|20.41|20.44|20.36|20
1630053300000|2021-08-27 08:35:00|20.45|20.37|20.44|20.36|20.49|20.41|20.44|20.36|70
1630053600000|2021-08-27 08:40:00|20.39|20.31|20.4|20.32|20.44|20.36|20.39|20.31|31
1630053900000|2021-08-27 08:45:00|20.39|20.31|20.44|20.36|20.44|20.36|20.39|20.31|15
1630054200000|2021-08-27 08:50:00|20.49|20.41|20.44|20.36|20.49|20.41|20.44|20.36|72
1630054800000|2021-08-27 09:00:00|20.46|20.38|20.49|20.41|20.53|20.45|20.46|20.38|37
1630055100000|2021-08-27 09:05:00|20.46|20.38|20.49|20.41|20.49|20.41|20.46|20.38|324
1630056000000|2021-08-27 09:20:00|20.44|20.36|20.46|20.38|20.48|20.4|20.44|20.36|276
1630056300000|2021-08-27 09:25:00|20.44|20.36|20.44|20.36|20.48|20.4|20.44|20.36|23
1630056600000|2021-08-27 09:30:00|20.43|20.35|20.44|20.36|20.45|20.37|20.4|20.32|16
1630056900000|2021-08-27 09:35:00|20.43|20.35|20.4|20.32|20.43|20.35|20.4|20.32|38
1630057200000|2021-08-27 09:40:00|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1630057500000|2021-08-27 09:45:00|20.41|20.33|20.45|20.37|20.45|20.37|20.41|20.33|0
1630057800000|2021-08-27 09:50:00|20.46|20.38|20.48|20.4|20.5|20.42|20.44|20.36|140
1630058100000|2021-08-27 09:55:00|20.5|20.42|20.51|20.43|20.53|20.45|20.48|20.4|80
1630058400000|2021-08-27 10:00:00|20.53|20.45|20.46|20.38|20.53|20.45|20.45|20.37|50
1630058700000|2021-08-27 10:05:00|20.48|20.4|20.48|20.4|20.48|20.4|20.45|20.37|22
1630059000000|2021-08-27 10:10:00|20.49|20.41|20.48|20.4|20.5|20.42|20.46|20.38|7
1630059300000|2021-08-27 10:15:00|20.5|20.42|20.5|20.42|20.5|20.42|20.48|20.4|1
1630059600000|2021-08-27 10:20:00|20.48|20.4|20.48|20.4|20.5|20.42|20.48|20.4|36
1630059900000|2021-08-27 10:25:00|20.49|20.41|20.53|20.45|20.53|20.45|20.49|20.41|52
1630060200000|2021-08-27 10:30:00|20.51|20.43|20.48|20.4|20.53|20.45|20.48|20.4|63
1630060800000|2021-08-27 10:40:00|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|19
1630061400000|2021-08-27 10:50:00|20.46|20.38|20.43|20.35|20.48|20.4|20.43|20.35|5
1630061700000|2021-08-27 10:55:00|20.45|20.37|20.48|20.4|20.48|20.4|20.44|20.36|18
1630062000000|2021-08-27 11:00:00|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|6
1630062600000|2021-08-27 11:10:00|20.46|20.38|20.46|20.38|20.48|20.4|20.45|20.37|11
1630062900000|2021-08-27 11:15:00|20.48|20.4|20.48|20.4|20.48|20.4|20.45|20.37|11
1630063200000|2021-08-27 11:20:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|3
1630063500000|2021-08-27 11:25:00|||||||||2
1630063800000|2021-08-27 11:30:00|||||||||27
1630064100000|2021-08-27 11:35:00|20.56|20.48|20.54|20.46|20.56|20.48|20.53|20.45|110
1630064400000|2021-08-27 11:40:00|20.58|20.5|20.58|20.5|20.58|20.5|20.53|20.45|49
1630064700000|2021-08-27 11:45:00|20.59|20.51|20.59|20.51|20.63|20.55|20.58|20.5|76
1630065000000|2021-08-27 11:50:00|20.58|20.5|20.58|20.5|20.61|20.53|20.56|20.48|18
1630065300000|2021-08-27 11:55:00|20.56|20.48|20.55|20.47|20.58|20.5|20.53|20.45|16
1630065600000|2021-08-27 12:00:00|20.56|20.48|20.53|20.45|20.58|20.5|20.53|20.45|6
1630065900000|2021-08-27 12:05:00|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|0
1630066200000|2021-08-27 12:10:00|20.5|20.42|20.53|20.45|20.53|20.45|20.5|20.42|35
1630066500000|2021-08-27 12:15:00|20.51|20.43|20.5|20.42|20.53|20.45|20.5|20.42|6
1630067400000|2021-08-27 12:30:00|20.54|20.46|20.53|20.45|20.54|20.46|20.5|20.42|44
1630067700000|2021-08-27 12:35:00|20.51|20.43|20.5|20.42|20.53|20.45|20.5|20.42|1
1630068000000|2021-08-27 12:40:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|93
1630068300000|2021-08-27 12:45:00|20.46|20.38|20.49|20.41|20.5|20.42|20.45|20.37|115
1630068600000|2021-08-27 12:50:00|20.5|20.42|20.5|20.42|20.53|20.45|20.45|20.37|123
1630068900000|2021-08-27 12:55:00|20.49|20.41|20.46|20.38|20.5|20.42|20.45|20.37|28
1630069200000|2021-08-27 13:00:00|20.48|20.4|20.48|20.4|20.5|20.42|20.45|20.37|20
1630069500000|2021-08-27 13:05:00|20.49|20.41|20.42|20.34|20.49|20.41|20.37|20.29|822
1630069800000|2021-08-27 13:10:00|20.41|20.33|20.43|20.35|20.45|20.37|20.38|20.3|278
1630070100000|2021-08-27 13:15:00|20.45|20.37|20.45|20.37|20.45|20.37|20.42|20.34|263
1630070400000|2021-08-27 13:20:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|122
1630070700000|2021-08-27 13:25:00|20.43|20.35|20.42|20.34|20.45|20.37|20.42|20.34|33
1630071000000|2021-08-27 13:30:00|20.4|20.32|20.24|20.16|20.4|20.32|20.19|20.11|426
1630071300000|2021-08-27 13:35:00|20.2|20.12|20.29|20.21|20.29|20.21|20.19|20.11|249
1630071600000|2021-08-27 13:40:00|20.28|20.2|20.19|20.11|20.29|20.21|20.17|20.09|488
1630071900000|2021-08-27 13:45:00|20.17|20.09|20.29|20.21|20.29|20.21|20.11|20.03|832
1630072200000|2021-08-27 13:50:00|20.28|20.2|20.24|20.16|20.28|20.2|20.19|20.11|38
1630072500000|2021-08-27 13:55:00|20.22|20.14|20.19|20.11|20.27|20.19|20.19|20.11|59
1630072800000|2021-08-27 14:00:00|20.18|20.1|19.96|19.88|20.32|20.24|19.94|19.86|2003
1630073100000|2021-08-27 14:05:00|19.98|19.9|20.04|19.96|20.05|19.97|19.96|19.88|95
1630073400000|2021-08-27 14:10:00|20.02|19.94|19.93|19.85|20.04|19.96|19.88|19.8|215
1630073700000|2021-08-27 14:15:00|19.89|19.81|19.8|19.72|19.89|19.81|19.79|19.71|217
1630074000000|2021-08-27 14:20:00|19.79|19.71|19.81|19.73|19.88|19.8|19.79|19.71|388
1630074300000|2021-08-27 14:25:00|19.83|19.75|19.85|19.77|19.9|19.82|19.81|19.73|236
1630074600000|2021-08-27 14:30:00|19.84|19.76|19.83|19.75|19.86|19.78|19.8|19.72|720
1630074900000|2021-08-27 14:35:00|19.84|19.76|19.85|19.77|19.93|19.85|19.84|19.76|164
1630075200000|2021-08-27 14:40:00|19.89|19.81|19.88|19.8|19.9|19.82|19.85|19.77|508
1630075500000|2021-08-27 14:45:00|19.86|19.78|19.83|19.75|19.88|19.8|19.78|19.7|54
1630075800000|2021-08-27 14:50:00|19.81|19.73|19.76|19.68|19.82|19.74|19.76|19.68|60
1630076100000|2021-08-27 14:55:00|19.73|19.65|19.72|19.64|19.73|19.65|19.68|19.6|490
1630076400000|2021-08-27 15:00:00|19.71|19.63|19.76|19.68|19.76|19.68|19.68|19.6|580
1630076700000|2021-08-27 15:05:00|19.74|19.66|19.78|19.7|19.78|19.7|19.73|19.65|284
1630077000000|2021-08-27 15:10:00|19.81|19.73|19.76|19.68|19.81|19.73|19.76|19.68|356
1630077300000|2021-08-27 15:15:00|19.81|19.73|19.86|19.78|19.91|19.83|19.79|19.71|499
1630077600000|2021-08-27 15:20:00|19.83|19.75|19.78|19.7|19.83|19.75|19.76|19.68|289
1630077900000|2021-08-27 15:25:00|19.79|19.71|19.81|19.73|19.81|19.73|19.76|19.68|504
1630078200000|2021-08-27 15:30:00|19.8|19.72|19.76|19.68|19.8|19.72|19.74|19.66|136
1630078500000|2021-08-27 15:35:00|19.79|19.71|19.79|19.71|19.79|19.71|19.76|19.68|240
1630078800000|2021-08-27 15:40:00|19.77|19.69|19.74|19.66|19.79|19.71|19.74|19.66|26
1630079400000|2021-08-27 15:50:00|19.76|19.68|19.74|19.66|19.77|19.69|19.74|19.66|13
1630079700000|2021-08-27 15:55:00|19.72|19.64|19.72|19.64|19.72|19.64|19.71|19.63|163
1630080000000|2021-08-27 16:00:00|19.73|19.65|19.74|19.66|19.77|19.69|19.73|19.65|102
1630080300000|2021-08-27 16:05:00|19.73|19.65|19.73|19.65|19.74|19.66|19.73|19.65|18
1630080600000|2021-08-27 16:10:00|19.74|19.66|19.74|19.66|19.74|19.66|19.72|19.64|0
1630080900000|2021-08-27 16:15:00|19.73|19.65|19.73|19.65|19.74|19.66|19.72|19.64|1
1630081200000|2021-08-27 16:20:00|19.74|19.66|19.68|19.6|19.74|19.66|19.67|19.59|89
1630081500000|2021-08-27 16:25:00|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|0
1630082400000|2021-08-27 16:40:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1630082700000|2021-08-27 16:45:00|19.67|19.59|19.71|19.63|19.72|19.64|19.67|19.59|23
1630083000000|2021-08-27 16:50:00|19.69|19.61|19.72|19.64|19.72|19.64|19.69|19.61|24
1630083300000|2021-08-27 16:55:00|19.69|19.61|19.72|19.64|19.72|19.64|19.69|19.61|24
1630083900000|2021-08-27 17:05:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|6
1630084500000|2021-08-27 17:15:00|||||||||1
1630084800000|2021-08-27 17:20:00|||||||||5
1630085100000|2021-08-27 17:25:00|||||||||1
1630085400000|2021-08-27 17:30:00|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|29
1630085700000|2021-08-27 17:35:00|||||||||1
1630086000000|2021-08-27 17:40:00|||||||||3
1630086900000|2021-08-27 17:55:00|||||||||1
1630087500000|2021-08-27 18:05:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|9
1630087800000|2021-08-27 18:10:00|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1630088100000|2021-08-27 18:15:00|19.69|19.61|19.69|19.61|19.69|19.61|19.68|19.6|0
1630089000000|2021-08-27 18:30:00|||||||||28
1630089600000|2021-08-27 18:40:00|19.68|19.6|19.68|19.6|19.69|19.61|19.68|19.6|22
1630089900000|2021-08-27 18:45:00|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1630090500000|2021-08-27 18:55:00|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|24
1630091400000|2021-08-27 19:10:00|19.66|19.58|19.61|19.53|19.66|19.58|19.61|19.53|12
1630091700000|2021-08-27 19:15:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|4
1630092000000|2021-08-27 19:20:00|||||||||2
1630092300000|2021-08-27 19:25:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1630092600000|2021-08-27 19:30:00|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|5
1630092900000|2021-08-27 19:35:00|19.67|19.59|19.68|19.6|19.69|19.61|19.67|19.59|7
1630093200000|2021-08-27 19:40:00|19.69|19.61|19.68|19.6|19.71|19.63|19.68|19.6|6
1630093500000|2021-08-27 19:45:00|19.7|19.62|19.75|19.67|19.75|19.67|19.68|19.6|16
1630093800000|2021-08-27 19:50:00|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|32
1630094100000|2021-08-27 19:55:00|19.74|19.66|19.85|19.6|19.88|19.71|19.7|19.6|53
1630282500000|2021-08-30 00:15:00|19.92|19.62|19.96|19.66|20|19.7|19.92|19.62|0
1630282800000|2021-08-30 00:20:00|20|19.7|20|19.7|20.02|19.72|19.94|19.64|0
1630283100000|2021-08-30 00:25:00|19.98|19.68|20|19.7|20.02|19.72|19.97|19.67|0
1630283400000|2021-08-30 00:30:00|19.98|19.68|20|19.7|20.02|19.72|19.97|19.67|0
1630283700000|2021-08-30 00:35:00|20.01|19.71|20|19.7|20.04|19.74|19.98|19.68|0
1630284000000|2021-08-30 00:40:00|19.98|19.68|19.98|19.68|20.02|19.72|19.97|19.67|0
1630284300000|2021-08-30 00:45:00|20|19.7|20|19.7|20.04|19.74|19.98|19.68|0
1630284600000|2021-08-30 00:50:00|19.97|19.67|20|19.7|20.01|19.71|19.97|19.67|0
1630284900000|2021-08-30 00:55:00|20.01|19.71|20|19.7|20.04|19.74|19.98|19.68|0
1630285200000|2021-08-30 01:00:00|20.01|19.71|20|19.7|20.05|19.75|19.98|19.68|0
1630285500000|2021-08-30 01:05:00|19.98|19.68|20|19.7|20.01|19.71|19.98|19.68|0
1630285800000|2021-08-30 01:10:00|20.01|19.71|20|19.7|20.04|19.74|20|19.7|0
1630286100000|2021-08-30 01:15:00|19.98|19.68|20|19.7|20.02|19.72|19.98|19.68|0
1630286400000|2021-08-30 01:20:00|19.97|19.67|20|19.7|20.01|19.71|19.97|19.67|0
1630286700000|2021-08-30 01:25:00|19.98|19.68|20|19.7|20|19.7|19.98|19.68|0
1630287000000|2021-08-30 01:30:00|19.98|19.68|20.01|19.71|20.02|19.72|19.98|19.68|0
1630287300000|2021-08-30 01:35:00|20|19.7|20.07|19.77|20.1|19.8|20|19.7|0
1630287600000|2021-08-30 01:40:00|20.09|19.79|20.06|19.76|20.1|19.8|20.06|19.76|0
1630287900000|2021-08-30 01:45:00|20.09|19.79|20.06|19.76|20.1|19.8|20.06|19.76|0
1630288200000|2021-08-30 01:50:00|20.09|19.79|20.06|19.76|20.1|19.8|20.06|19.76|0
1630288500000|2021-08-30 01:55:00|20.09|19.79|20.06|19.76|20.1|19.8|20.06|19.76|0
1630288800000|2021-08-30 02:00:00|20.09|19.79|20.05|19.75|20.09|19.79|20.01|19.71|15
1630289100000|2021-08-30 02:05:00|20.09|19.79|20.05|19.75|20.09|19.79|20.03|19.73|0
1630289400000|2021-08-30 02:10:00|20.06|19.76|20.05|19.75|20.06|19.76|20.03|19.73|5
1630289700000|2021-08-30 02:15:00|20.03|19.73|20.01|19.71|20.06|19.76|20.01|19.71|0
1630290000000|2021-08-30 02:20:00|20.07|19.77|20.05|19.75|20.07|19.77|20.01|19.71|0
1630290300000|2021-08-30 02:25:00|20.03|19.73|20.05|19.75|20.06|19.76|20.01|19.71|0
1630290600000|2021-08-30 02:30:00|20.03|19.73|20.05|19.75|20.06|19.76|20.01|19.71|0
1630290900000|2021-08-30 02:35:00|20.03|19.73|20.02|19.72|20.06|19.76|20.01|19.71|0
1630291200000|2021-08-30 02:40:00|20.04|19.74|20.02|19.72|20.06|19.76|20.01|19.71|0
1630294200000|2021-08-30 03:30:00|19.97|19.67|20|19.7|20.01|19.71|19.97|19.67|0
1630294500000|2021-08-30 03:35:00|19.98|19.68|20|19.7|20|19.7|19.97|19.67|0
1630294800000|2021-08-30 03:40:00|19.97|19.67|20|19.7|20|19.72|19.97|19.67|0
1630296000000|2021-08-30 04:00:00|19.96|19.66|19.97|19.67|20.03|19.73|19.96|19.66|0
1630296300000|2021-08-30 04:05:00|20|19.7|19.97|19.67|20.03|19.73|19.96|19.66|0
1630296600000|2021-08-30 04:10:00|19.96|19.66|19.97|19.67|20.03|19.73|19.96|19.66|0
1630296900000|2021-08-30 04:15:00|20|19.7|19.97|19.67|20.03|19.73|19.96|19.66|0
1630297200000|2021-08-30 04:20:00|20|19.7|19.97|19.67|20.03|19.73|19.96|19.66|0
1630297500000|2021-08-30 04:25:00|19.96|19.66|19.97|19.67|20.03|19.73|19.96|19.66|0
1630297800000|2021-08-30 04:30:00|19.99|19.69|19.99|19.69|20.03|19.73|19.97|19.67|5
1630298100000|2021-08-30 04:35:00|20.03|19.73|19.97|19.67|20.03|19.73|19.97|19.67|5
1630298400000|2021-08-30 04:40:00|20|19.7|19.97|19.67|20.03|19.73|19.96|19.66|0
1630298700000|2021-08-30 04:45:00|19.96|19.66|19.97|19.67|20.03|19.73|19.96|19.66|0
1630299000000|2021-08-30 04:50:00|20|19.7|19.97|19.67|20.03|19.73|19.96|19.66|0
1630299300000|2021-08-30 04:55:00|20|19.7|19.97|19.67|20.03|19.73|19.96|19.66|0
1630299600000|2021-08-30 05:00:00|20|19.7|19.97|19.67|20.03|19.73|19.97|19.67|0
1630299900000|2021-08-30 05:05:00|20|19.7|20.03|19.73|20.03|19.73|19.97|19.67|0
1630300200000|2021-08-30 05:10:00|20.01|19.71|20|19.7|20.01|19.71|20|19.7|0
1630302300000|2021-08-30 05:45:00|19.94|19.69|19.94|19.64|19.95|19.69|19.91|19.61|0
1630302600000|2021-08-30 05:50:00|19.89|19.63|19.94|19.64|19.94|19.68|19.86|19.61|0
1630302900000|2021-08-30 05:55:00|19.93|19.63|19.89|19.64|19.95|19.68|19.86|19.61|0
1630304100000|2021-08-30 06:15:00|19.77|19.69|19.76|19.68|19.78|19.7|19.76|19.68|0
1630304400000|2021-08-30 06:20:00|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|47
1630304700000|2021-08-30 06:25:00|19.78|19.7|19.79|19.71|19.82|19.74|19.77|19.69|9
1630305900000|2021-08-30 06:45:00|19.84|19.76|19.82|19.74|19.86|19.78|19.82|19.74|0
1630306200000|2021-08-30 06:50:00|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1630306500000|2021-08-30 06:55:00|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1630306800000|2021-08-30 07:00:00|19.79|19.71|19.79|19.71|19.79|19.71|19.74|19.66|99
1630307100000|2021-08-30 07:05:00|19.78|19.7|19.83|19.75|19.84|19.76|19.77|19.69|122
1630307400000|2021-08-30 07:10:00|19.82|19.74|19.83|19.75|19.84|19.76|19.79|19.71|91
1630307700000|2021-08-30 07:15:00|19.84|19.76|19.88|19.8|19.94|19.86|19.84|19.76|443
1630308000000|2021-08-30 07:20:00|19.87|19.79|19.78|19.7|19.88|19.8|19.74|19.66|196
1630308300000|2021-08-30 07:25:00|19.77|19.69|19.83|19.75|19.84|19.76|19.77|19.69|12
1630308600000|2021-08-30 07:30:00|19.82|19.74|19.81|19.73|19.82|19.74|19.77|19.69|35
1630308900000|2021-08-30 07:35:00|19.79|19.71|19.82|19.74|19.84|19.76|19.77|19.69|71
1630309200000|2021-08-30 07:40:00|19.84|19.76|19.81|19.73|19.86|19.78|19.81|19.73|56
1630311900000|2021-08-30 08:25:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1630312200000|2021-08-30 08:30:00|19.73|19.65|19.74|19.66|19.77|19.69|19.73|19.65|129
1630312500000|2021-08-30 08:35:00|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|0
1630312800000|2021-08-30 08:40:00|19.73|19.65|19.72|19.64|19.74|19.66|19.72|19.64|86
1630313100000|2021-08-30 08:45:00|19.74|19.66|19.73|19.65|19.74|19.66|19.72|19.64|10
1630313400000|2021-08-30 08:50:00|19.72|19.64|19.73|19.65|19.74|19.66|19.72|19.64|12
1630313700000|2021-08-30 08:55:00|19.72|19.64|19.69|19.61|19.73|19.65|19.69|19.61|62
1630314000000|2021-08-30 09:00:00|19.71|19.63|19.72|19.64|19.74|19.66|19.68|19.6|31
1630314300000|2021-08-30 09:05:00|19.71|19.63|19.68|19.6|19.72|19.64|19.67|19.59|137
1630314600000|2021-08-30 09:10:00|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|20
1630314900000|2021-08-30 09:15:00|19.64|19.56|19.67|19.59|19.68|19.6|19.64|19.56|83
1630315200000|2021-08-30 09:20:00|19.68|19.6|19.71|19.63|19.72|19.64|19.68|19.6|104
1630315500000|2021-08-30 09:25:00|19.72|19.64|19.72|19.64|19.72|19.64|19.71|19.63|23
1630315800000|2021-08-30 09:30:00|19.71|19.63|19.71|19.63|19.72|19.64|19.69|19.61|29
1630316100000|2021-08-30 09:35:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1630316400000|2021-08-30 09:40:00|19.71|19.63|19.72|19.64|19.72|19.64|19.69|19.61|7
1630317000000|2021-08-30 09:50:00|19.71|19.63|19.71|19.63|19.72|19.64|19.69|19.61|116
1630317300000|2021-08-30 09:55:00|19.72|19.64|19.69|19.61|19.72|19.64|19.69|19.61|3
1630317600000|2021-08-30 10:00:00|19.71|19.63|19.71|19.63|19.72|19.64|19.69|19.61|52
1630317900000|2021-08-30 10:05:00|19.72|19.64|19.69|19.61|19.72|19.64|19.69|19.61|44
1630318500000|2021-08-30 10:15:00|19.72|19.64|19.69|19.61|19.72|19.64|19.69|19.61|163
1630318800000|2021-08-30 10:20:00|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|0
1630319100000|2021-08-30 10:25:00|19.71|19.63|19.7|19.62|19.71|19.63|19.69|19.61|18
1630319700000|2021-08-30 10:35:00|19.68|19.6|19.71|19.63|19.72|19.64|19.68|19.6|4
1630320000000|2021-08-30 10:40:00|19.7|19.62|19.67|19.59|19.7|19.62|19.67|19.59|0
1630320300000|2021-08-30 10:45:00|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|0
1630320600000|2021-08-30 10:50:00|19.71|19.63|19.72|19.64|19.72|19.64|19.7|19.62|11
1630320900000|2021-08-30 10:55:00|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|0
1630321500000|2021-08-30 11:05:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|7
1630321800000|2021-08-30 11:10:00|19.71|19.63|19.7|19.62|19.72|19.64|19.7|19.62|0
1630322400000|2021-08-30 11:20:00|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|17
1630322700000|2021-08-30 11:25:00|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1630323000000|2021-08-30 11:30:00|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|6
1630323300000|2021-08-30 11:35:00|19.71|19.63|19.7|19.62|19.72|19.64|19.7|19.62|6
1630323600000|2021-08-30 11:40:00|19.71|19.63|19.71|19.63|19.72|19.64|19.7|19.62|23
1630323900000|2021-08-30 11:45:00|19.72|19.64|19.72|19.64|19.72|19.64|19.71|19.63|4
1630324200000|2021-08-30 11:50:00|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|21
1630324800000|2021-08-30 12:00:00|19.71|19.63|19.69|19.61|19.71|19.63|19.67|19.59|5
1630325100000|2021-08-30 12:05:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1630325400000|2021-08-30 12:10:00|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|54
1630325700000|2021-08-30 12:15:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1630326000000|2021-08-30 12:20:00|||||||||4
1630326300000|2021-08-30 12:25:00|19.77|19.69|19.74|19.66|19.77|19.69|19.74|19.66|295
1630326600000|2021-08-30 12:30:00|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|29
1630326900000|2021-08-30 12:35:00|19.76|19.68|19.77|19.69|19.77|19.69|19.75|19.67|66
1630327200000|2021-08-30 12:40:00|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|2
1630327500000|2021-08-30 12:45:00|19.75|19.67|19.7|19.62|19.75|19.67|19.7|19.62|5
1630327800000|2021-08-30 12:50:00|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|3
1630328100000|2021-08-30 12:55:00|19.72|19.64|19.69|19.61|19.72|19.64|19.67|19.59|46
1630328400000|2021-08-30 13:00:00|19.7|19.62|19.65|19.57|19.7|19.62|19.65|19.57|29
1630328700000|2021-08-30 13:05:00|19.68|19.6|19.65|19.57|19.68|19.6|19.65|19.57|114
1630329000000|2021-08-30 13:10:00|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|33
1630329300000|2021-08-30 13:15:00|19.64|19.56|19.63|19.55|19.65|19.57|19.63|19.55|81
1630329600000|2021-08-30 13:20:00|19.65|19.57|19.63|19.55|19.68|19.6|19.63|19.55|184
1630329900000|2021-08-30 13:25:00|19.61|19.53|19.58|19.5|19.61|19.53|19.58|19.5|97
1630330200000|2021-08-30 13:30:00|19.59|19.51|19.7|19.62|19.7|19.62|19.58|19.5|483
1630330500000|2021-08-30 13:35:00|19.75|19.67|19.65|19.57|19.75|19.67|19.65|19.57|117
1630330800000|2021-08-30 13:40:00|19.68|19.6|19.73|19.65|19.75|19.67|19.68|19.6|251
1630331100000|2021-08-30 13:45:00|19.7|19.62|19.71|19.63|19.75|19.67|19.7|19.62|121
1630331400000|2021-08-30 13:50:00|19.7|19.62|19.7|19.62|19.73|19.65|19.65|19.57|80
1630331700000|2021-08-30 13:55:00|19.73|19.65|19.68|19.6|19.73|19.65|19.68|19.6|302
1630332000000|2021-08-30 14:00:00|19.65|19.57|19.73|19.65|19.73|19.65|19.65|19.57|244
1630332300000|2021-08-30 14:05:00|19.72|19.64|19.7|19.62|19.73|19.65|19.68|19.6|255
1630332600000|2021-08-30 14:10:00|19.73|19.65|19.7|19.62|19.73|19.65|19.68|19.6|55
1630332900000|2021-08-30 14:15:00|19.68|19.6|19.68|19.6|19.73|19.65|19.67|19.59|74
1630333200000|2021-08-30 14:20:00|||||||||12
1630333500000|2021-08-30 14:25:00|19.67|19.59|19.69|19.61|19.7|19.62|19.64|19.56|67
1630333800000|2021-08-30 14:30:00|19.7|19.62|19.68|19.6|19.7|19.62|19.65|19.57|9
1630334100000|2021-08-30 14:35:00|19.67|19.59|19.7|19.62|19.7|19.62|19.67|19.59|10
1630334400000|2021-08-30 14:40:00|||||||||4
1630334700000|2021-08-30 14:45:00|19.74|19.66|19.75|19.67|19.75|19.67|19.7|19.62|43
1630335000000|2021-08-30 14:50:00|19.8|19.72|19.75|19.67|19.8|19.72|19.75|19.67|181
1630335300000|2021-08-30 14:55:00|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|231
1630335600000|2021-08-30 15:00:00|||||||||39
1630335900000|2021-08-30 15:05:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|2
1630336200000|2021-08-30 15:10:00|19.72|19.64|19.76|19.68|19.76|19.68|19.72|19.64|36
1630336500000|2021-08-30 15:15:00|19.81|19.73|19.78|19.7|19.81|19.73|19.76|19.68|112
1630336800000|2021-08-30 15:20:00|19.77|19.69|19.78|19.7|19.78|19.7|19.76|19.68|75
1630337100000|2021-08-30 15:25:00|19.77|19.69|19.78|19.7|19.78|19.7|19.76|19.68|51
1630337400000|2021-08-30 15:30:00|||||||||9
1630337700000|2021-08-30 15:35:00|||||||||59
1630338900000|2021-08-30 15:55:00|19.77|19.69|19.76|19.68|19.78|19.7|19.74|19.66|166
1630339200000|2021-08-30 16:00:00|19.74|19.66|19.71|19.63|19.74|19.66|19.71|19.63|23
1630339500000|2021-08-30 16:05:00|19.72|19.64|19.73|19.65|19.73|19.65|19.71|19.63|2
1630339800000|2021-08-30 16:10:00|19.72|19.64|19.73|19.65|19.73|19.65|19.71|19.63|1
1630340100000|2021-08-30 16:15:00|19.72|19.64|19.72|19.64|19.73|19.65|19.71|19.63|0
1630340400000|2021-08-30 16:20:00|19.71|19.63|19.72|19.64|19.73|19.65|19.71|19.63|1
1630340700000|2021-08-30 16:25:00|19.71|19.63|19.71|19.63|19.71|19.63|19.68|19.6|0
1630341000000|2021-08-30 16:30:00|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|1
1630341300000|2021-08-30 16:35:00|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1630341900000|2021-08-30 16:45:00|19.72|19.64|19.73|19.65|19.73|19.65|19.71|19.63|0
1630342200000|2021-08-30 16:50:00|||||||||4
1630342800000|2021-08-30 17:00:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|4
1630343100000|2021-08-30 17:05:00|19.73|19.65|19.73|19.65|19.76|19.68|19.73|19.65|0
1630343400000|2021-08-30 17:10:00|19.75|19.67|19.73|19.65|19.76|19.68|19.73|19.65|0
1630343700000|2021-08-30 17:15:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1630344000000|2021-08-30 17:20:00|19.73|19.65|19.71|19.63|19.76|19.68|19.7|19.62|4
1630344300000|2021-08-30 17:25:00|19.7|19.62|19.66|19.58|19.71|19.63|19.66|19.58|1
1630344600000|2021-08-30 17:30:00|19.67|19.59|19.71|19.63|19.71|19.63|19.66|19.58|0
1630344900000|2021-08-30 17:35:00|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1630345200000|2021-08-30 17:40:00|19.68|19.6|19.7|19.62|19.71|19.63|19.66|19.58|1
1630345500000|2021-08-30 17:45:00|19.68|19.6|19.7|19.62|19.7|19.62|19.66|19.58|0
1630345800000|2021-08-30 17:50:00|19.67|19.59|19.66|19.58|19.7|19.62|19.66|19.58|0
1630346400000|2021-08-30 18:00:00|19.61|19.53|19.62|19.54|19.63|19.55|19.61|19.53|6
1630346700000|2021-08-30 18:05:00|19.63|19.55|19.66|19.58|19.66|19.58|19.62|19.54|17
1630347300000|2021-08-30 18:15:00|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|0
1630347900000|2021-08-30 18:25:00|19.62|19.54|19.62|19.54|19.63|19.55|19.62|19.54|10
1630348200000|2021-08-30 18:30:00|19.63|19.55|19.63|19.55|19.65|19.57|19.63|19.55|9
1630348500000|2021-08-30 18:35:00|19.65|19.57|19.65|19.57|19.66|19.58|19.63|19.55|11
1630349100000|2021-08-30 18:45:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1630349400000|2021-08-30 18:50:00|19.62|19.54|19.62|19.54|19.62|19.54|19.6|19.52|1
1630350000000|2021-08-30 19:00:00|19.61|19.53|19.57|19.49|19.62|19.54|19.56|19.48|17
1630350300000|2021-08-30 19:05:00|19.58|19.5|19.6|19.52|19.61|19.53|19.58|19.5|0
1630350600000|2021-08-30 19:10:00|19.58|19.5|19.6|19.52|19.61|19.53|19.58|19.5|0
1630350900000|2021-08-30 19:15:00|19.61|19.53|19.61|19.53|19.61|19.53|19.6|19.52|1
1630351200000|2021-08-30 19:20:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|8
1630351500000|2021-08-30 19:25:00|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|0
1630351800000|2021-08-30 19:30:00|||||||||2
1630352100000|2021-08-30 19:35:00|19.65|19.57|19.74|19.66|19.74|19.66|19.65|19.57|15
1630352400000|2021-08-30 19:40:00|19.75|19.67|19.82|19.74|19.82|19.74|19.74|19.66|2
1630352700000|2021-08-30 19:45:00|19.81|19.73|19.74|19.66|19.81|19.73|19.74|19.66|42
1630353000000|2021-08-30 19:50:00|19.75|19.67|19.72|19.64|19.77|19.69|19.71|19.63|3
1630353300000|2021-08-30 19:55:00|19.74|19.66|19.71|19.46|19.77|19.68|19.64|19.46|71
1630368900000|2021-08-31 00:15:00|19.81|19.51|19.83|19.53|19.86|19.56|19.81|19.51|0
1630369200000|2021-08-31 00:20:00|19.84|19.54|19.84|19.54|19.85|19.55|19.82|19.52|0
1630369500000|2021-08-31 00:25:00|19.83|19.53|19.82|19.52|19.85|19.55|19.82|19.52|0
1630369800000|2021-08-31 00:30:00|19.84|19.54|19.82|19.52|19.85|19.55|19.82|19.52|0
1630370100000|2021-08-31 00:35:00|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630370400000|2021-08-31 00:40:00|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630370700000|2021-08-31 00:45:00|19.84|19.54|19.82|19.52|19.85|19.55|19.82|19.52|0
1630371000000|2021-08-31 00:50:00|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630371300000|2021-08-31 00:55:00|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630371600000|2021-08-31 01:00:00|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630371900000|2021-08-31 01:05:00|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630372200000|2021-08-31 01:10:00|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630372500000|2021-08-31 01:15:00|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630372800000|2021-08-31 01:20:00|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630373100000|2021-08-31 01:25:00|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630373400000|2021-08-31 01:30:00|19.84|19.54|19.82|19.52|19.85|19.55|19.82|19.52|0
1630373700000|2021-08-31 01:35:00|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630374000000|2021-08-31 01:40:00|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630374300000|2021-08-31 01:45:00|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630374600000|2021-08-31 01:50:00|19.84|19.54|19.83|19.53|19.85|19.55|19.82|19.52|20
1630374900000|2021-08-31 01:55:00|19.84|19.54|19.84|19.54|19.84|19.54|19.83|19.53|0
1630375200000|2021-08-31 02:00:00|19.83|19.53|19.83|19.53|19.87|19.57|19.83|19.53|0
1630375500000|2021-08-31 02:05:00|19.88|19.58|19.83|19.53|19.88|19.58|19.83|19.53|0
1630375800000|2021-08-31 02:10:00|19.84|19.54|19.83|19.53|19.85|19.55|19.83|19.53|0
1630376100000|2021-08-31 02:15:00|19.85|19.55|19.83|19.53|19.85|19.55|19.83|19.53|0
1630376400000|2021-08-31 02:20:00|19.85|19.55|19.83|19.53|19.87|19.57|19.83|19.53|0
1630376700000|2021-08-31 02:25:00|19.86|19.56|19.83|19.53|19.87|19.57|19.83|19.53|0
1630377000000|2021-08-31 02:30:00|19.86|19.56|19.83|19.53|19.87|19.57|19.83|19.53|0
1630377300000|2021-08-31 02:35:00|19.86|19.56|19.83|19.53|19.87|19.57|19.83|19.53|0
1630377600000|2021-08-31 02:40:00|19.86|19.56|19.83|19.53|19.86|19.56|19.83|19.53|0
1630377900000|2021-08-31 02:45:00|19.87|19.57|19.83|19.53|19.87|19.57|19.83|19.53|0
1630378200000|2021-08-31 02:50:00|19.87|19.57|19.83|19.53|19.88|19.58|19.83|19.53|0
1630378500000|2021-08-31 02:55:00|19.87|19.57|19.83|19.53|19.87|19.57|19.83|19.53|0
1630378800000|2021-08-31 03:00:00|19.84|19.54|19.84|19.54|19.87|19.57|19.83|19.53|0
1630379100000|2021-08-31 03:05:00|19.86|19.56|19.84|19.54|19.88|19.58|19.82|19.52|0
1630379400000|2021-08-31 03:10:00|19.83|19.53|19.82|19.52|19.86|19.56|19.81|19.51|0
1630379700000|2021-08-31 03:15:00|19.83|19.53|19.81|19.51|19.83|19.53|19.81|19.51|0
1630380000000|2021-08-31 03:20:00|19.78|19.48|19.78|19.48|19.78|19.52|19.77|19.48|0
1630380600000|2021-08-31 03:30:00|19.74|19.49|19.78|19.48|19.78|19.49|19.74|19.48|0
1630380900000|2021-08-31 03:35:00|19.75|19.5|19.78|19.48|19.78|19.5|19.75|19.47|0
1630381800000|2021-08-31 03:50:00|19.75|19.5|19.73|19.48|19.75|19.5|19.73|19.48|0
1630382100000|2021-08-31 03:55:00|19.72|19.47|19.75|19.5|19.75|19.5|19.72|19.47|0
1630382700000|2021-08-31 04:05:00|19.78|19.53|19.75|19.5|19.8|19.53|19.75|19.48|0
1630384200000|2021-08-31 04:30:00|19.72|19.47|19.72|19.47|19.72|19.47|19.72|19.47|0
1630384800000|2021-08-31 04:40:00|19.62|19.54|19.61|19.53|19.72|19.54|19.61|19.47|0
1630385100000|2021-08-31 04:45:00|19.6|19.52|19.66|19.41|19.66|19.53|19.59|19.41|5
1630385400000|2021-08-31 04:50:00|19.59|19.51|19.67|19.42|19.68|19.52|19.59|19.41|1
1630385700000|2021-08-31 04:55:00|19.68|19.43|19.66|19.41|19.68|19.43|19.65|19.4|5
1630386000000|2021-08-31 05:00:00|19.65|19.4|19.61|19.36|19.66|19.47|19.55|19.33|0
1630386300000|2021-08-31 05:05:00|19.62|19.37|19.62|19.37|19.65|19.4|19.62|19.37|0
1630386600000|2021-08-31 05:10:00|19.61|19.36|19.64|19.39|19.65|19.4|19.61|19.36|0
1630386900000|2021-08-31 05:15:00|19.62|19.37|19.61|19.36|19.66|19.41|19.61|19.36|0
1630387200000|2021-08-31 05:20:00|19.6|19.35|19.61|19.36|19.64|19.39|19.6|19.35|0
1630387500000|2021-08-31 05:25:00|19.64|19.39|19.61|19.36|19.65|19.46|19.54|19.36|0
1630387800000|2021-08-31 05:30:00|19.54|19.46|19.61|19.36|19.65|19.46|19.54|19.36|0
1630388100000|2021-08-31 05:35:00|19.62|19.37|19.61|19.36|19.62|19.37|19.61|19.36|2
1630388400000|2021-08-31 05:40:00|19.62|19.37|19.61|19.36|19.62|19.46|19.54|19.36|0
1630388700000|2021-08-31 05:45:00|19.54|19.46|19.61|19.36|19.61|19.46|19.54|19.36|0
1630389000000|2021-08-31 05:50:00|19.6|19.35|19.6|19.35|19.6|19.42|19.5|19.35|2
1630389300000|2021-08-31 05:55:00|19.54|19.46|19.61|19.36|19.61|19.46|19.54|19.36|0
1630389600000|2021-08-31 06:00:00|19.53|19.45|19.48|19.4|19.56|19.48|19.48|19.4|71
1630389900000|2021-08-31 06:05:00|19.49|19.41|19.5|19.42|19.5|19.42|19.43|19.35|59
1630390200000|2021-08-31 06:10:00|19.48|19.4|19.5|19.42|19.53|19.45|19.48|19.4|2
1630390500000|2021-08-31 06:15:00|19.48|19.4|19.5|19.42|19.53|19.45|19.48|19.4|0
1630391100000|2021-08-31 06:25:00|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|0
1630391400000|2021-08-31 06:30:00|19.52|19.44|19.48|19.4|19.52|19.44|19.48|19.4|4
1630391700000|2021-08-31 06:35:00|19.49|19.41|19.48|19.4|19.53|19.45|19.48|19.4|106
1630392000000|2021-08-31 06:40:00|19.52|19.44|19.53|19.45|19.53|19.45|19.48|19.4|30
1630392600000|2021-08-31 06:50:00|19.48|19.4|19.52|19.44|19.53|19.45|19.48|19.4|3
1630392900000|2021-08-31 06:55:00|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|3
1630393200000|2021-08-31 07:00:00|19.52|19.44|19.43|19.35|19.53|19.45|19.43|19.35|302
1630393500000|2021-08-31 07:05:00|19.44|19.36|19.47|19.39|19.5|19.42|19.44|19.36|209
1630393800000|2021-08-31 07:10:00|19.48|19.4|19.48|19.4|19.49|19.41|19.45|19.37|149
1630394100000|2021-08-31 07:15:00|19.49|19.41|19.48|19.4|19.53|19.45|19.48|19.4|72
1630394400000|2021-08-31 07:20:00|19.5|19.42|19.49|19.41|19.52|19.44|19.48|19.4|92
1630394700000|2021-08-31 07:25:00|19.5|19.42|19.48|19.4|19.53|19.45|19.48|19.4|122
1630395000000|2021-08-31 07:30:00|19.52|19.44|19.45|19.37|19.55|19.47|19.45|19.37|214
1630395300000|2021-08-31 07:35:00|19.44|19.36|19.45|19.37|19.47|19.39|19.44|19.36|125
1630395600000|2021-08-31 07:40:00|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|57
1630395900000|2021-08-31 07:45:00|19.44|19.36|19.45|19.37|19.45|19.37|19.43|19.35|68
1630396200000|2021-08-31 07:50:00|19.44|19.36|19.45|19.37|19.45|19.37|19.43|19.35|3
1630396500000|2021-08-31 07:55:00|19.44|19.36|19.45|19.37|19.48|19.4|19.43|19.35|10
1630396800000|2021-08-31 08:00:00|19.47|19.39|19.55|19.47|19.55|19.47|19.47|19.39|267
1630397100000|2021-08-31 08:05:00|19.52|19.44|19.48|19.4|19.52|19.44|19.48|19.4|10
1630397400000|2021-08-31 08:10:00|19.49|19.41|19.47|19.39|19.5|19.42|19.43|19.35|161
1630397700000|2021-08-31 08:15:00|19.48|19.4|19.47|19.39|19.48|19.4|19.44|19.36|16
1630398000000|2021-08-31 08:20:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1630398600000|2021-08-31 08:30:00|19.52|19.44|19.48|19.4|19.56|19.48|19.48|19.4|96
1630398900000|2021-08-31 08:35:00|19.51|19.43|19.53|19.45|19.53|19.45|19.48|19.4|73
1630399200000|2021-08-31 08:40:00|19.51|19.43|19.48|19.4|19.53|19.45|19.43|19.35|208
1630399500000|2021-08-31 08:45:00|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|2
1630399800000|2021-08-31 08:50:00|19.46|19.38|19.48|19.4|19.48|19.4|19.43|19.35|10
1630400100000|2021-08-31 08:55:00|19.47|19.39|19.43|19.35|19.48|19.4|19.43|19.35|17
1630400400000|2021-08-31 09:00:00|19.46|19.38|19.43|19.35|19.48|19.4|19.43|19.35|14
1630400700000|2021-08-31 09:05:00|19.42|19.34|19.43|19.35|19.43|19.35|19.38|19.3|84
1630401000000|2021-08-31 09:10:00|19.44|19.36|19.43|19.35|19.44|19.36|19.42|19.34|42
1630401300000|2021-08-31 09:15:00|19.38|19.3|19.43|19.35|19.43|19.35|19.38|19.3|63
1630401600000|2021-08-31 09:20:00|19.46|19.38|19.46|19.38|19.48|19.4|19.43|19.35|90
1630401900000|2021-08-31 09:25:00|19.44|19.36|19.46|19.38|19.47|19.39|19.43|19.35|24
1630402200000|2021-08-31 09:30:00|19.48|19.4|19.46|19.38|19.49|19.41|19.46|19.38|19
1630402500000|2021-08-31 09:35:00|19.51|19.43|19.48|19.4|19.51|19.43|19.46|19.38|192
1630402800000|2021-08-31 09:40:00|19.46|19.38|19.51|19.43|19.51|19.43|19.46|19.38|24
1630403100000|2021-08-31 09:45:00|19.53|19.45|19.51|19.43|19.56|19.48|19.51|19.43|299
1630403400000|2021-08-31 09:50:00|19.56|19.48|19.56|19.48|19.56|19.48|19.51|19.43|47
1630403700000|2021-08-31 09:55:00|19.57|19.49|19.56|19.48|19.58|19.5|19.56|19.48|102
1630404000000|2021-08-31 10:00:00|19.53|19.45|19.51|19.43|19.55|19.47|19.51|19.43|1365
1630404300000|2021-08-31 10:05:00|19.48|19.4|19.47|19.39|19.51|19.43|19.46|19.38|115
1630404600000|2021-08-31 10:10:00|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1630404900000|2021-08-31 10:15:00|19.47|19.39|19.46|19.38|19.51|19.43|19.46|19.38|18
1630405200000|2021-08-31 10:20:00|19.51|19.43|19.56|19.48|19.56|19.48|19.5|19.42|45
1630405500000|2021-08-31 10:25:00|19.61|19.53|19.58|19.5|19.62|19.54|19.57|19.49|271
1630405800000|2021-08-31 10:30:00|19.61|19.53|19.66|19.58|19.66|19.58|19.61|19.53|112
1630406100000|2021-08-31 10:35:00|19.68|19.6|19.71|19.63|19.78|19.7|19.66|19.58|440
1630406400000|2021-08-31 10:40:00|19.72|19.64|19.68|19.6|19.73|19.65|19.66|19.58|21
1630406700000|2021-08-31 10:45:00|19.71|19.63|19.78|19.7|19.89|19.81|19.71|19.63|484
1630407000000|2021-08-31 10:50:00|19.81|19.73|19.91|19.83|20.01|19.93|19.81|19.73|460
1630407300000|2021-08-31 10:55:00|19.93|19.85|19.86|19.78|19.97|19.89|19.83|19.75|133
1630407600000|2021-08-31 11:00:00|19.88|19.8|19.88|19.8|19.99|19.91|19.88|19.8|221
1630407900000|2021-08-31 11:05:00|19.9|19.82|19.88|19.8|19.95|19.87|19.88|19.8|144
1630408200000|2021-08-31 11:10:00|19.9|19.82|19.85|19.77|19.9|19.82|19.83|19.75|53
1630408500000|2021-08-31 11:15:00|19.83|19.75|19.85|19.77|19.88|19.8|19.83|19.75|114
1630408800000|2021-08-31 11:20:00|19.87|19.79|19.88|19.8|19.9|19.82|19.83|19.75|52
1630409100000|2021-08-31 11:25:00|19.93|19.85|19.93|19.85|19.98|19.9|19.9|19.82|115
1630409400000|2021-08-31 11:30:00|19.92|19.84|19.98|19.9|20.02|19.94|19.91|19.83|66
1630409700000|2021-08-31 11:35:00|19.97|19.89|19.93|19.85|19.98|19.9|19.91|19.83|64
1630410000000|2021-08-31 11:40:00|19.92|19.84|19.88|19.8|19.98|19.9|19.88|19.8|84
1630410300000|2021-08-31 11:45:00|19.9|19.82|19.97|19.89|19.98|19.9|19.9|19.82|21
1630410600000|2021-08-31 11:50:00|19.98|19.9|19.93|19.85|19.98|19.9|19.88|19.8|136
1630410900000|2021-08-31 11:55:00|19.96|19.88|19.9|19.82|19.96|19.88|19.88|19.8|19
1630411200000|2021-08-31 12:00:00|19.91|19.83|19.93|19.85|20.01|19.93|19.88|19.8|309
1630411500000|2021-08-31 12:05:00|19.92|19.84|19.86|19.78|19.92|19.84|19.86|19.78|82
1630411800000|2021-08-31 12:10:00|19.85|19.77|19.88|19.8|19.88|19.8|19.79|19.71|107
1630412100000|2021-08-31 12:15:00|19.91|19.83|19.93|19.85|19.93|19.85|19.88|19.8|283
1630412400000|2021-08-31 12:20:00|19.98|19.9|20.03|19.95|20.11|20.03|19.98|19.9|184
1630412700000|2021-08-31 12:25:00|20.05|19.97|20.11|20.03|20.11|20.03|20.03|19.95|148
1630413000000|2021-08-31 12:30:00|20.14|20.06|20.08|20|20.16|20.08|20.07|19.99|156
1630413300000|2021-08-31 12:35:00|20.1|20.02|20.1|20.02|20.16|20.08|20.06|19.98|87
1630413600000|2021-08-31 12:40:00|20.11|20.03|20.03|19.95|20.11|20.03|20.03|19.95|93
1630413900000|2021-08-31 12:45:00|20.05|19.97|20.05|19.97|20.08|20|20.03|19.95|35
1630414200000|2021-08-31 12:50:00|20.03|19.95|20.06|19.98|20.06|19.98|20.01|19.93|118
1630414500000|2021-08-31 12:55:00|20.05|19.97|20.06|19.98|20.06|19.98|20.02|19.94|59
1630414800000|2021-08-31 13:00:00|20.05|19.97|20.06|19.98|20.11|20.03|20.02|19.94|338
1630415100000|2021-08-31 13:05:00|20.11|20.03|20.06|19.98|20.11|20.03|20.06|19.98|37
1630415400000|2021-08-31 13:10:00|20.05|19.97|20.01|19.93|20.08|20|20.01|19.93|207
1630415700000|2021-08-31 13:15:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|36
1630416000000|2021-08-31 13:20:00|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|75
1630416300000|2021-08-31 13:25:00|19.96|19.88|20.01|19.93|20.03|19.95|19.96|19.88|124
1630416600000|2021-08-31 13:30:00|20|19.92|20.04|19.96|20.11|20.03|19.98|19.9|433
1630416900000|2021-08-31 13:35:00|20.05|19.97|20.01|19.93|20.05|19.97|19.99|19.91|179
1630417200000|2021-08-31 13:40:00|20.04|19.96|20.04|19.96|20.07|19.99|19.99|19.91|162
1630417500000|2021-08-31 13:45:00|20|19.92|20.09|20.01|20.14|20.06|20|19.92|171
1630417800000|2021-08-31 13:50:00|20.11|20.03|20.21|20.13|20.21|20.13|20.11|20.03|240
1630418100000|2021-08-31 13:55:00|20.26|20.18|20.12|20.04|20.26|20.18|20.05|19.97|629
1630418400000|2021-08-31 14:00:00|20.13|20.05|20.01|19.93|20.13|20.05|19.97|19.89|300
1630418700000|2021-08-31 14:05:00|19.96|19.88|19.98|19.9|20.06|19.98|19.96|19.88|97
1630419000000|2021-08-31 14:10:00|20|19.92|19.96|19.88|20.03|19.95|19.96|19.88|40
1630419300000|2021-08-31 14:15:00|19.97|19.89|20|19.92|20.03|19.95|19.96|19.88|67
1630419600000|2021-08-31 14:20:00|19.98|19.9|20.08|20|20.08|20|19.97|19.89|16
1630419900000|2021-08-31 14:25:00|20.1|20.02|20.08|20|20.13|20.05|20.06|19.98|275
1630420200000|2021-08-31 14:30:00|20.11|20.03|20.05|19.97|20.13|20.05|20.01|19.93|303
1630420500000|2021-08-31 14:35:00|20.06|19.98|20.01|19.93|20.13|20.05|20.01|19.93|595
1630420800000|2021-08-31 14:40:00|20.02|19.94|20.07|19.99|20.08|20|20.01|19.93|376
1630421100000|2021-08-31 14:45:00|20.06|19.98|19.98|19.9|20.06|19.98|19.98|19.9|354
1630421400000|2021-08-31 14:50:00|20|19.92|20.02|19.94|20.03|19.95|19.96|19.88|153
1630421700000|2021-08-31 14:55:00|20.01|19.93|19.93|19.85|20.02|19.94|19.93|19.85|69
1630422000000|2021-08-31 15:00:00|19.96|19.88|20.03|19.95|20.03|19.95|19.93|19.85|388
1630422300000|2021-08-31 15:05:00|20.02|19.94|19.93|19.85|20.03|19.95|19.92|19.84|121
1630422600000|2021-08-31 15:10:00|19.95|19.87|20.06|19.98|20.06|19.98|19.93|19.85|599
1630422900000|2021-08-31 15:15:00|20.03|19.95|19.96|19.88|20.03|19.95|19.93|19.85|654
1630423200000|2021-08-31 15:20:00|19.95|19.87|19.86|19.78|19.95|19.87|19.84|19.76|1461
1630423500000|2021-08-31 15:25:00|19.85|19.77|19.91|19.83|19.92|19.84|19.84|19.76|2353
1630423800000|2021-08-31 15:30:00|19.89|19.81|19.91|19.83|19.94|19.86|19.89|19.81|136
1630424100000|2021-08-31 15:35:00|19.87|19.79|19.91|19.83|19.94|19.86|19.87|19.79|49
1630424400000|2021-08-31 15:40:00|19.89|19.81|19.84|19.76|19.9|19.82|19.84|19.76|44
1630424700000|2021-08-31 15:45:00|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|8
1630425000000|2021-08-31 15:50:00|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|74
1630425300000|2021-08-31 15:55:00|||||||||46
1630425600000|2021-08-31 16:00:00|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|52
1630425900000|2021-08-31 16:05:00|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|1
1630426200000|2021-08-31 16:10:00|19.82|19.74|19.86|19.78|19.86|19.78|19.81|19.73|43
1630426800000|2021-08-31 16:20:00|19.84|19.76|19.82|19.74|19.86|19.78|19.81|19.73|25
1630427100000|2021-08-31 16:25:00|19.84|19.76|19.81|19.73|19.84|19.76|19.81|19.73|1
1630427400000|2021-08-31 16:30:00|19.82|19.74|19.82|19.74|19.84|19.76|19.81|19.73|30
1630427700000|2021-08-31 16:35:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1630428000000|2021-08-31 16:40:00|||||||||2
1630428300000|2021-08-31 16:45:00|19.86|19.78|19.86|19.78|19.86|19.78|19.85|19.77|0
1630428600000|2021-08-31 16:50:00|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|2
1630428900000|2021-08-31 16:55:00|||||||||2
1630429200000|2021-08-31 17:00:00|19.88|19.8|19.89|19.81|19.89|19.81|19.86|19.78|126
1630429500000|2021-08-31 17:05:00|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1630430100000|2021-08-31 17:15:00|19.92|19.84|19.96|19.88|19.96|19.88|19.89|19.81|61
1630430400000|2021-08-31 17:20:00|19.97|19.89|20.02|19.94|20.02|19.94|19.97|19.89|6
1630430700000|2021-08-31 17:25:00|20.04|19.96|20.01|19.93|20.04|19.96|19.96|19.88|2
1630431000000|2021-08-31 17:30:00|20.04|19.96|20.01|19.93|20.04|19.96|20.01|19.93|0
1630431300000|2021-08-31 17:35:00|19.97|19.89|20|19.92|20|19.92|19.97|19.89|22
1630431600000|2021-08-31 17:40:00|19.99|19.91|20.01|19.93|20.01|19.93|19.97|19.89|0
1630431900000|2021-08-31 17:45:00|20|19.92|19.94|19.86|20.01|19.93|19.94|19.86|5
1630432200000|2021-08-31 17:50:00|19.95|19.87|20|19.92|20.01|19.93|19.94|19.86|12
1630432500000|2021-08-31 17:55:00|20.01|19.93|19.95|19.87|20.01|19.93|19.95|19.87|9
1630432800000|2021-08-31 18:00:00|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|10
1630433100000|2021-08-31 18:05:00|19.98|19.9|19.96|19.88|19.99|19.91|19.96|19.88|0
1630433400000|2021-08-31 18:10:00|19.98|19.9|19.96|19.88|19.99|19.91|19.96|19.88|0
1630433700000|2021-08-31 18:15:00|19.95|19.87|19.94|19.86|19.95|19.87|19.93|19.85|0
1630434000000|2021-08-31 18:20:00|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|11
1630434300000|2021-08-31 18:25:00|19.95|19.87|19.94|19.86|19.99|19.91|19.94|19.86|0
1630434600000|2021-08-31 18:30:00|19.91|19.83|19.87|19.79|19.91|19.83|19.87|19.79|1
1630434900000|2021-08-31 18:35:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|35
1630435500000|2021-08-31 18:45:00|19.89|19.81|19.91|19.83|19.94|19.86|19.89|19.81|3
1630435800000|2021-08-31 18:50:00|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1630436700000|2021-08-31 19:05:00|19.9|19.82|19.9|19.82|19.93|19.85|19.89|19.81|1
1630437000000|2021-08-31 19:10:00|19.93|19.85|19.93|19.85|19.95|19.87|19.9|19.82|0
1630437300000|2021-08-31 19:15:00|19.94|19.86|19.93|19.85|19.95|19.87|19.93|19.85|0
1630437600000|2021-08-31 19:20:00|19.94|19.86|19.9|19.82|19.94|19.86|19.9|19.82|0
1630437900000|2021-08-31 19:25:00|19.91|19.83|19.94|19.86|19.94|19.86|19.9|19.82|0
1630438200000|2021-08-31 19:30:00|19.93|19.85|19.84|19.76|19.94|19.86|19.84|19.76|9
1630438500000|2021-08-31 19:35:00|19.85|19.77|19.85|19.77|19.85|19.77|19.84|19.76|0
1630438800000|2021-08-31 19:40:00|19.87|19.79|19.84|19.76|19.88|19.8|19.84|19.76|0
1630439100000|2021-08-31 19:45:00|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1630439400000|2021-08-31 19:50:00|19.86|19.78|19.89|19.81|19.89|19.81|19.84|19.76|68
1630439700000|2021-08-31 19:55:00|19.88|19.8|19.77|19.69|19.88|19.8|19.74|19.62|43
1630455300000|2021-09-01 00:15:00|19.85|19.55|19.91|19.61|19.92|19.62|19.82|19.55|0
1630455600000|2021-09-01 00:20:00|19.92|19.62|19.95|19.65|19.99|19.69|19.92|19.62|0
1630455900000|2021-09-01 00:25:00|19.96|19.66|19.76|19.68|19.97|19.71|19.76|19.6|0
1630456200000|2021-09-01 00:30:00|19.89|19.64|19.94|19.64|19.95|19.69|19.77|19.6|0
1630456500000|2021-09-01 00:35:00|19.92|19.67|19.96|19.66|19.96|19.71|19.77|19.62|0
1630456800000|2021-09-01 00:40:00|19.8|19.72|19.97|19.67|19.97|19.72|19.8|19.65|0
1630457100000|2021-09-01 00:45:00|19.99|19.72|19.96|19.71|19.99|19.72|19.96|19.67|0
1630457400000|2021-09-01 00:50:00|19.97|19.67|19.97|19.67|19.99|19.69|19.97|19.67|0
1630458300000|2021-09-01 01:05:00|19.94|19.69|19.97|19.67|19.97|19.69|19.94|19.65|0
1630458600000|2021-09-01 01:10:00|19.99|19.69|19.97|19.67|19.99|19.69|19.97|19.67|0
1630458900000|2021-09-01 01:15:00|19.96|19.66|19.95|19.65|19.97|19.69|19.94|19.65|0
1630459200000|2021-09-01 01:20:00|19.97|19.67|19.97|19.67|19.97|19.69|19.94|19.65|0
1630459500000|2021-09-01 01:25:00|19.96|19.66|19.96|19.66|19.97|19.69|19.94|19.65|0
1630459800000|2021-09-01 01:30:00|19.97|19.67|19.97|19.67|19.97|19.69|19.94|19.65|0
1630460100000|2021-09-01 01:35:00|19.96|19.66|19.97|19.67|19.97|19.67|19.95|19.65|0
1630460400000|2021-09-01 01:40:00|19.96|19.66|19.94|19.64|19.96|19.67|19.89|19.62|0
1630460700000|2021-09-01 01:45:00|19.96|19.66|19.95|19.65|19.99|19.69|19.92|19.64|0
1630461000000|2021-09-01 01:50:00|19.97|19.67|19.95|19.65|19.98|19.69|19.94|19.65|0
1630461300000|2021-09-01 01:55:00|19.94|19.64|19.87|19.62|19.94|19.64|19.87|19.59|0
1630461600000|2021-09-01 02:00:00|19.89|19.64|19.87|19.57|19.97|19.67|19.83|19.55|0
1630461900000|2021-09-01 02:05:00|19.88|19.58|19.87|19.57|19.89|19.59|19.87|19.57|0
1630462200000|2021-09-01 02:10:00|19.89|19.59|19.87|19.57|19.94|19.64|19.87|19.57|0
1630462500000|2021-09-01 02:15:00|19.89|19.59|19.83|19.58|19.9|19.6|19.83|19.57|0
1630462800000|2021-09-01 02:20:00|19.84|19.59|19.83|19.58|19.84|19.59|19.83|19.58|0
1630463100000|2021-09-01 02:25:00|19.87|19.57|19.83|19.58|19.87|19.59|19.83|19.57|2
1630463700000|2021-09-01 02:35:00|||||||||1
1630464300000|2021-09-01 02:45:00|||||||||1
1630464600000|2021-09-01 02:50:00|||||||||1
1630464900000|2021-09-01 02:55:00|||||||||1
1630465200000|2021-09-01 03:00:00|19.81|19.56|19.81|19.56|19.81|19.56|19.81|19.56|0
1630465500000|2021-09-01 03:05:00|19.73|19.65|19.82|19.57|19.84|19.67|19.73|19.57|3
1630465800000|2021-09-01 03:10:00|19.84|19.59|19.82|19.57|19.84|19.59|19.82|19.57|0
1630466100000|2021-09-01 03:15:00|19.83|19.58|19.81|19.56|19.83|19.58|19.81|19.56|0
1630466700000|2021-09-01 03:25:00|||||||||2
1630467000000|2021-09-01 03:30:00|19.73|19.65|19.81|19.56|19.81|19.65|19.73|19.56|0
1630467300000|2021-09-01 03:35:00|||||||||2
1630467900000|2021-09-01 03:45:00|19.73|19.65|19.73|19.65|19.83|19.67|19.73|19.56|1
1630468200000|2021-09-01 03:50:00|19.81|19.56|19.81|19.56|19.81|19.65|19.73|19.56|0
1630468500000|2021-09-01 03:55:00|19.73|19.65|19.81|19.56|19.81|19.65|19.73|19.56|1
1630469100000|2021-09-01 04:05:00|19.73|19.65|19.7|19.62|19.75|19.67|19.7|19.62|5
1630469700000|2021-09-01 04:15:00|||||||||1
1630470300000|2021-09-01 04:25:00|||||||||1
1630470600000|2021-09-01 04:30:00|||||||||1
1630471200000|2021-09-01 04:40:00|||||||||2
1630471800000|2021-09-01 04:50:00|||||||||1
1630472400000|2021-09-01 05:00:00|||||||||2
1630473000000|2021-09-01 05:10:00|||||||||1
1630473600000|2021-09-01 05:20:00|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|4
1630474200000|2021-09-01 05:30:00|||||||||1
1630474500000|2021-09-01 05:35:00|19.71|19.63|19.7|19.62|19.71|19.63|19.67|19.59|5
1630474800000|2021-09-01 05:40:00|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|2
1630475100000|2021-09-01 05:45:00|19.71|19.63|19.68|19.6|19.71|19.63|19.67|19.59|5
1630475400000|2021-09-01 05:50:00|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|1
1630475700000|2021-09-01 05:55:00|19.67|19.59|19.65|19.57|19.69|19.61|19.65|19.57|43
1630476000000|2021-09-01 06:00:00|19.63|19.55|19.63|19.55|19.65|19.57|19.62|19.54|103
1630476300000|2021-09-01 06:05:00|19.65|19.57|19.62|19.54|19.65|19.57|19.62|19.54|0
1630476600000|2021-09-01 06:10:00|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|52
1630476900000|2021-09-01 06:15:00|19.65|19.57|19.65|19.57|19.65|19.57|19.63|19.55|58
1630477200000|2021-09-01 06:20:00|19.63|19.55|19.63|19.55|19.65|19.57|19.63|19.55|0
1630477500000|2021-09-01 06:25:00|19.64|19.56|19.64|19.56|19.64|19.56|19.62|19.54|0
1630477800000|2021-09-01 06:30:00|19.65|19.57|19.62|19.54|19.65|19.57|19.62|19.54|10
1630478100000|2021-09-01 06:35:00|19.64|19.56|19.61|19.53|19.64|19.56|19.61|19.53|1
1630478400000|2021-09-01 06:40:00|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|40
1630478700000|2021-09-01 06:45:00|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|53
1630479300000|2021-09-01 06:55:00|19.56|19.48|19.54|19.46|19.56|19.48|19.51|19.43|104
1630479600000|2021-09-01 07:00:00|19.55|19.47|19.54|19.46|19.55|19.47|19.42|19.34|850
1630479900000|2021-09-01 07:05:00|19.53|19.45|19.51|19.43|19.54|19.46|19.44|19.36|375
1630480200000|2021-09-01 07:10:00|19.5|19.42|19.39|19.31|19.51|19.43|19.39|19.31|149
1630480500000|2021-09-01 07:15:00|19.37|19.29|19.33|19.25|19.4|19.32|19.32|19.24|633
1630480800000|2021-09-01 07:20:00|19.34|19.26|19.32|19.24|19.35|19.27|19.27|19.19|467
1630481100000|2021-09-01 07:25:00|19.31|19.23|19.4|19.32|19.4|19.32|19.3|19.22|285
1630481400000|2021-09-01 07:30:00|19.37|19.29|19.37|19.29|19.37|19.29|19.32|19.24|126
1630481700000|2021-09-01 07:35:00|19.36|19.28|19.3|19.22|19.37|19.29|19.27|19.19|235
1630482000000|2021-09-01 07:40:00|19.31|19.23|19.3|19.22|19.35|19.27|19.27|19.19|251
1630482300000|2021-09-01 07:45:00|19.29|19.21|19.27|19.19|19.3|19.22|19.27|19.19|49
1630482600000|2021-09-01 07:50:00|19.29|19.21|19.31|19.23|19.31|19.23|19.27|19.19|149
1630482900000|2021-09-01 07:55:00|19.32|19.24|19.27|19.19|19.35|19.27|19.27|19.19|282
1630483200000|2021-09-01 08:00:00|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|149
1630483500000|2021-09-01 08:05:00|19.3|19.22|19.3|19.22|19.32|19.24|19.25|19.17|360
1630483800000|2021-09-01 08:10:00|19.29|19.21|19.25|19.17|19.29|19.21|19.23|19.15|187
1630484100000|2021-09-01 08:15:00|19.23|19.15|19.23|19.15|19.24|19.16|19.23|19.15|244
1630484400000|2021-09-01 08:20:00|19.24|19.16|19.28|19.2|19.29|19.21|19.23|19.15|275
1630484700000|2021-09-01 08:25:00|19.29|19.21|19.29|19.21|19.3|19.22|19.28|19.2|62
1630485000000|2021-09-01 08:30:00|19.28|19.2|19.28|19.2|19.3|19.22|19.28|19.2|28
1630485300000|2021-09-01 08:35:00|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|2
1630485600000|2021-09-01 08:40:00|19.24|19.16|19.27|19.19|19.28|19.2|19.23|19.15|275
1630485900000|2021-09-01 08:45:00|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|0
1630486200000|2021-09-01 08:50:00|19.29|19.21|19.3|19.22|19.3|19.22|19.28|19.2|11
1630486500000|2021-09-01 08:55:00|19.28|19.2|19.29|19.21|19.3|19.22|19.28|19.2|43
1630486800000|2021-09-01 09:00:00|19.28|19.2|19.33|19.25|19.33|19.25|19.28|19.2|8
1630487100000|2021-09-01 09:05:00|19.32|19.24|19.35|19.27|19.39|19.31|19.32|19.24|160
1630487400000|2021-09-01 09:10:00|19.32|19.24|19.35|19.27|19.35|19.27|19.32|19.24|67
1630487700000|2021-09-01 09:15:00|19.38|19.3|19.38|19.3|19.38|19.3|19.35|19.27|152
1630488000000|2021-09-01 09:20:00|19.43|19.35|19.43|19.35|19.43|19.35|19.41|19.33|22
1630488300000|2021-09-01 09:25:00|19.42|19.34|19.39|19.31|19.43|19.35|19.38|19.3|89
1630488600000|2021-09-01 09:30:00|19.38|19.3|19.38|19.3|19.43|19.35|19.38|19.3|4
1630488900000|2021-09-01 09:35:00|19.35|19.27|19.37|19.29|19.38|19.3|19.35|19.27|199
1630489200000|2021-09-01 09:40:00|19.35|19.27|19.38|19.3|19.38|19.3|19.35|19.27|3
1630489500000|2021-09-01 09:45:00|19.39|19.31|19.43|19.35|19.45|19.37|19.38|19.3|43
1630489800000|2021-09-01 09:50:00|19.38|19.3|19.43|19.35|19.43|19.35|19.38|19.3|42
1630490100000|2021-09-01 09:55:00|19.42|19.34|19.38|19.3|19.43|19.35|19.36|19.28|111
1630490400000|2021-09-01 10:00:00|19.39|19.31|19.43|19.35|19.43|19.35|19.38|19.3|23
1630490700000|2021-09-01 10:05:00|19.44|19.36|19.44|19.36|19.45|19.37|19.4|19.32|23
1630491000000|2021-09-01 10:10:00|19.43|19.35|19.48|19.4|19.48|19.4|19.43|19.35|5
1630491300000|2021-09-01 10:15:00|19.5|19.42|19.53|19.45|19.54|19.46|19.49|19.41|112
1630491600000|2021-09-01 10:20:00|19.51|19.43|19.53|19.45|19.53|19.45|19.49|19.41|65
1630491900000|2021-09-01 10:25:00|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|50
1630492200000|2021-09-01 10:30:00|19.54|19.46|19.5|19.42|19.58|19.5|19.5|19.42|147
1630492500000|2021-09-01 10:35:00|19.52|19.44|19.53|19.45|19.54|19.46|19.52|19.44|16
1630492800000|2021-09-01 10:40:00|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|62
1630493100000|2021-09-01 10:45:00|19.49|19.41|19.48|19.4|19.52|19.44|19.48|19.4|2
1630493400000|2021-09-01 10:50:00|19.47|19.39|19.43|19.35|19.48|19.4|19.43|19.35|67
1630493700000|2021-09-01 10:55:00|19.41|19.33|19.38|19.3|19.45|19.37|19.38|19.3|199
1630494000000|2021-09-01 11:00:00|19.39|19.31|19.39|19.31|19.41|19.33|19.36|19.28|246
1630494300000|2021-09-01 11:05:00|19.41|19.33|19.45|19.37|19.48|19.4|19.41|19.33|33
1630494600000|2021-09-01 11:10:00|19.47|19.39|19.43|19.35|19.47|19.39|19.43|19.35|3
1630494900000|2021-09-01 11:15:00|19.39|19.31|19.38|19.3|19.41|19.33|19.38|19.3|60
1630495200000|2021-09-01 11:20:00|19.39|19.31|19.38|19.3|19.43|19.35|19.36|19.28|73
1630495500000|2021-09-01 11:25:00|19.37|19.29|19.38|19.3|19.38|19.3|19.36|19.28|165
1630495800000|2021-09-01 11:30:00|19.37|19.29|19.31|19.23|19.37|19.29|19.31|19.23|74
1630496100000|2021-09-01 11:35:00|19.32|19.24|19.31|19.23|19.33|19.25|19.31|19.23|19
1630496400000|2021-09-01 11:40:00|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|6
1630497300000|2021-09-01 11:55:00|19.32|19.24|19.31|19.23|19.33|19.25|19.31|19.23|302
1630497600000|2021-09-01 12:00:00|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|7
1630497900000|2021-09-01 12:05:00|19.29|19.21|19.29|19.21|19.31|19.23|19.29|19.21|119
1630498200000|2021-09-01 12:10:00|19.3|19.22|19.26|19.18|19.32|19.24|19.26|19.18|127
1630498500000|2021-09-01 12:15:00|19.27|19.19|19.3|19.22|19.32|19.24|19.27|19.19|69
1630498800000|2021-09-01 12:20:00|19.29|19.21|19.34|19.26|19.34|19.26|19.29|19.21|1
1630499100000|2021-09-01 12:25:00|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|8
1630499400000|2021-09-01 12:30:00|19.38|19.3|19.38|19.3|19.38|19.3|19.36|19.28|126
1630499700000|2021-09-01 12:35:00|19.43|19.35|19.43|19.35|19.43|19.35|19.38|19.3|215
1630500000000|2021-09-01 12:40:00|19.42|19.34|19.43|19.35|19.46|19.38|19.41|19.33|135
1630500300000|2021-09-01 12:45:00|19.44|19.36|19.43|19.35|19.51|19.43|19.43|19.35|64
1630500600000|2021-09-01 12:50:00|19.44|19.36|19.48|19.4|19.49|19.41|19.43|19.35|48
1630500900000|2021-09-01 12:55:00|19.49|19.41|19.49|19.41|19.51|19.43|19.48|19.4|146
1630501200000|2021-09-01 13:00:00|19.48|19.4|19.51|19.43|19.56|19.48|19.48|19.4|233
1630501500000|2021-09-01 13:05:00|19.52|19.44|19.56|19.48|19.57|19.49|19.51|19.43|10
1630501800000|2021-09-01 13:10:00|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|8
1630502100000|2021-09-01 13:15:00|19.53|19.45|19.53|19.45|19.56|19.48|19.51|19.43|114
1630502400000|2021-09-01 13:20:00|19.56|19.48|19.55|19.47|19.68|19.6|19.55|19.47|439
1630502700000|2021-09-01 13:25:00|19.56|19.48|19.57|19.49|19.6|19.52|19.55|19.47|12
1630503000000|2021-09-01 13:30:00|19.6|19.52|19.61|19.53|19.67|19.59|19.59|19.51|74
1630503300000|2021-09-01 13:35:00|19.62|19.54|19.62|19.54|19.67|19.59|19.62|19.54|59
1630503600000|2021-09-01 13:40:00|19.64|19.56|19.62|19.54|19.75|19.67|19.62|19.54|264
1630503900000|2021-09-01 13:45:00|19.61|19.53|19.5|19.42|19.62|19.54|19.48|19.4|122
1630504200000|2021-09-01 13:50:00|19.49|19.41|19.55|19.47|19.6|19.52|19.48|19.4|74
1630504500000|2021-09-01 13:55:00|19.56|19.48|19.55|19.47|19.67|19.59|19.55|19.47|131
1630504800000|2021-09-01 14:00:00|19.56|19.48|19.44|19.36|19.6|19.52|19.41|19.33|177
1630505100000|2021-09-01 14:05:00|19.47|19.39|19.48|19.4|19.5|19.42|19.44|19.36|104
1630505400000|2021-09-01 14:10:00|19.49|19.41|19.49|19.41|19.55|19.47|19.48|19.4|134
1630505700000|2021-09-01 14:15:00|19.48|19.4|19.55|19.47|19.6|19.52|19.48|19.4|54
1630506000000|2021-09-01 14:20:00|19.53|19.45|19.48|19.4|19.55|19.47|19.41|19.33|263
1630506300000|2021-09-01 14:25:00|19.47|19.39|19.43|19.35|19.48|19.4|19.43|19.35|26
1630506600000|2021-09-01 14:30:00|19.42|19.34|19.38|19.3|19.43|19.35|19.33|19.25|192
1630506900000|2021-09-01 14:35:00|19.41|19.33|19.33|19.25|19.41|19.33|19.33|19.25|306
1630507200000|2021-09-01 14:40:00|19.34|19.26|19.35|19.27|19.38|19.3|19.33|19.25|3
1630507500000|2021-09-01 14:45:00|19.34|19.26|19.33|19.25|19.35|19.27|19.33|19.25|114
1630507800000|2021-09-01 14:50:00|19.35|19.27|19.38|19.3|19.4|19.32|19.33|19.25|375
1630508100000|2021-09-01 14:55:00|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|194
1630508400000|2021-09-01 15:00:00|19.33|19.25|19.35|19.27|19.35|19.27|19.28|19.2|323
1630508700000|2021-09-01 15:05:00|19.36|19.28|19.3|19.22|19.38|19.3|19.3|19.22|229
1630509000000|2021-09-01 15:10:00|19.31|19.23|19.3|19.22|19.35|19.27|19.3|19.22|78
1630509300000|2021-09-01 15:15:00|19.29|19.21|19.26|19.18|19.3|19.22|19.26|19.18|238
1630509600000|2021-09-01 15:20:00|19.27|19.19|19.33|19.25|19.35|19.27|19.27|19.19|424
1630509900000|2021-09-01 15:25:00|19.34|19.26|19.46|19.38|19.53|19.45|19.33|19.25|2523
1630510200000|2021-09-01 15:30:00|19.45|19.37|19.36|19.28|19.45|19.37|19.36|19.28|233
1630510500000|2021-09-01 15:35:00|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|70
1630510800000|2021-09-01 15:40:00|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|10
1630511100000|2021-09-01 15:45:00|19.35|19.27|19.35|19.27|19.36|19.28|19.35|19.27|3
1630511400000|2021-09-01 15:50:00|19.36|19.28|19.26|19.18|19.36|19.28|19.26|19.18|27
1630511700000|2021-09-01 15:55:00|19.25|19.17|19.34|19.26|19.35|19.27|19.24|19.16|210
1630512000000|2021-09-01 16:00:00|19.36|19.28|19.34|19.26|19.36|19.28|19.31|19.23|15
1630512300000|2021-09-01 16:05:00|19.32|19.24|19.29|19.21|19.32|19.24|19.29|19.21|41
1630512600000|2021-09-01 16:10:00|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1630512900000|2021-09-01 16:15:00|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1630513200000|2021-09-01 16:20:00|19.25|19.17|19.21|19.13|19.26|19.18|19.21|19.13|2
1630513500000|2021-09-01 16:25:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1630513800000|2021-09-01 16:30:00|||||||||3
1630514100000|2021-09-01 16:35:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1630514400000|2021-09-01 16:40:00|19.19|19.11|19.24|19.16|19.24|19.16|19.19|19.11|43
1630514700000|2021-09-01 16:45:00|19.23|19.15|19.19|19.11|19.23|19.15|19.19|19.11|1
1630515000000|2021-09-01 16:50:00|19.16|19.08|19.16|19.08|19.21|19.13|19.16|19.08|34
1630515300000|2021-09-01 16:55:00|19.18|19.1|19.14|19.06|19.18|19.1|19.14|19.06|0
1630515600000|2021-09-01 17:00:00|19.18|19.1|19.14|19.06|19.19|19.11|19.14|19.06|1
1630515900000|2021-09-01 17:05:00|19.15|19.07|19.18|19.1|19.18|19.1|19.15|19.07|1
1630516200000|2021-09-01 17:10:00|19.19|19.11|19.21|19.13|19.23|19.15|19.18|19.1|24
1630516800000|2021-09-01 17:20:00|19.25|19.17|19.18|19.1|19.26|19.18|19.16|19.08|23
1630517100000|2021-09-01 17:25:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|2
1630517400000|2021-09-01 17:30:00|19.14|19.06|19.18|19.1|19.19|19.11|19.13|19.05|29
1630517700000|2021-09-01 17:35:00|||||||||2
1630518000000|2021-09-01 17:40:00|19.23|19.15|19.2|19.12|19.24|19.16|19.2|19.12|11
1630518300000|2021-09-01 17:45:00|19.19|19.11|19.23|19.15|19.23|19.15|19.19|19.11|0
1630518600000|2021-09-01 17:50:00|19.24|19.16|19.26|19.18|19.26|19.18|19.23|19.15|6
1630518900000|2021-09-01 17:55:00|19.25|19.17|19.22|19.14|19.25|19.17|19.22|19.14|9
1630519200000|2021-09-01 18:00:00|19.24|19.16|19.21|19.13|19.24|19.16|19.21|19.13|7
1630519500000|2021-09-01 18:05:00|19.24|19.16|19.21|19.13|19.24|19.16|19.2|19.12|20
1630519800000|2021-09-01 18:10:00|19.24|19.16|19.23|19.15|19.24|19.16|19.2|19.12|11
1630520100000|2021-09-01 18:15:00|19.21|19.13|19.25|19.17|19.26|19.18|19.21|19.13|1
1630520400000|2021-09-01 18:20:00|19.26|19.18|19.3|19.22|19.31|19.23|19.26|19.18|13
1630520700000|2021-09-01 18:25:00|19.29|19.21|19.26|19.18|19.29|19.21|19.26|19.18|2
1630521000000|2021-09-01 18:30:00|19.29|19.21|19.34|19.26|19.34|19.26|19.28|19.2|4
1630521300000|2021-09-01 18:35:00|19.3|19.22|19.34|19.26|19.34|19.26|19.29|19.21|20
1630521600000|2021-09-01 18:40:00|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|3
1630521900000|2021-09-01 18:45:00|||||||||1
1630522200000|2021-09-01 18:50:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1630522500000|2021-09-01 18:55:00|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|11
1630522800000|2021-09-01 19:00:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1630523100000|2021-09-01 19:05:00|19.33|19.25|19.39|19.31|19.42|19.34|19.33|19.25|37
1630523400000|2021-09-01 19:10:00|19.4|19.32|19.34|19.26|19.42|19.34|19.34|19.26|2
1630523700000|2021-09-01 19:15:00|19.32|19.24|19.3|19.22|19.33|19.25|19.3|19.22|12
1630524000000|2021-09-01 19:20:00|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|1
1630524300000|2021-09-01 19:25:00|19.32|19.24|19.33|19.25|19.37|19.29|19.3|19.22|2
1630524600000|2021-09-01 19:30:00|19.32|19.24|19.33|19.25|19.35|19.27|19.32|19.24|1
1630524900000|2021-09-01 19:35:00|19.34|19.26|19.39|19.31|19.39|19.31|19.33|19.25|12
1630525200000|2021-09-01 19:40:00|19.38|19.3|19.45|19.37|19.49|19.41|19.35|19.27|21
1630525500000|2021-09-01 19:45:00|19.44|19.36|19.39|19.31|19.44|19.36|19.33|19.25|19
1630525800000|2021-09-01 19:50:00|19.38|19.3|19.35|19.27|19.4|19.32|19.34|19.26|5
1630526100000|2021-09-01 19:55:00|19.37|19.29|19.31|19.23|19.41|19.33|19.3|19.22|62
1630541700000|2021-09-02 00:15:00|19.4|19.1|19.52|19.22|19.53|19.23|19.4|19.1|0
1630542000000|2021-09-02 00:20:00|19.53|19.23|19.52|19.22|19.54|19.24|19.51|19.21|0
1630542300000|2021-09-02 00:25:00|19.54|19.24|19.58|19.28|19.62|19.32|19.53|19.23|0
1630542600000|2021-09-02 00:30:00|19.6|19.3|19.58|19.28|19.63|19.33|19.58|19.28|0
1630542900000|2021-09-02 00:35:00|19.6|19.3|19.58|19.28|19.63|19.33|19.58|19.28|0
1630543200000|2021-09-02 00:40:00|19.6|19.3|19.61|19.31|19.65|19.35|19.58|19.28|0
1630543500000|2021-09-02 00:45:00|19.63|19.33|19.63|19.33|19.64|19.34|19.61|19.31|0
1630543800000|2021-09-02 00:50:00|19.64|19.34|19.6|19.3|19.66|19.36|19.6|19.3|0
1630544100000|2021-09-02 00:55:00|19.64|19.34|19.59|19.29|19.66|19.36|19.57|19.27|0
1630544400000|2021-09-02 01:00:00|19.58|19.28|19.6|19.3|19.66|19.36|19.57|19.27|0
1630544700000|2021-09-02 01:05:00|19.63|19.33|19.58|19.28|19.64|19.34|19.56|19.26|0
1630545000000|2021-09-02 01:10:00|19.57|19.27|19.57|19.27|19.64|19.34|19.57|19.27|0
1630545300000|2021-09-02 01:15:00|19.64|19.34|19.57|19.27|19.64|19.34|19.57|19.27|0
1630545600000|2021-09-02 01:20:00|19.6|19.3|19.58|19.28|19.6|19.3|19.56|19.26|0
1630545900000|2021-09-02 01:25:00|19.57|19.27|19.54|19.29|19.6|19.3|19.54|19.26|0
1630546200000|2021-09-02 01:30:00|19.52|19.27|19.57|19.27|19.59|19.29|19.52|19.26|0
1630546500000|2021-09-02 01:35:00|19.56|19.26|19.49|19.24|19.59|19.29|19.49|19.23|0
1630546800000|2021-09-02 01:40:00|19.6|19.3|19.51|19.26|19.6|19.3|19.48|19.23|0
1630547100000|2021-09-02 01:45:00|19.52|19.27|19.54|19.29|19.59|19.29|19.48|19.23|0
1630547400000|2021-09-02 01:50:00|19.56|19.26|19.59|19.29|19.63|19.33|19.52|19.26|0
1630547700000|2021-09-02 01:55:00|19.56|19.26|19.56|19.26|19.6|19.3|19.52|19.25|0
1630548000000|2021-09-02 02:00:00|19.63|19.33|19.56|19.26|19.63|19.33|19.52|19.25|0
1630548300000|2021-09-02 02:05:00|19.52|19.27|19.52|19.27|19.63|19.33|19.52|19.25|0
1630548600000|2021-09-02 02:10:00|19.6|19.3|19.52|19.27|19.64|19.34|19.51|19.26|0
1630548900000|2021-09-02 02:15:00|19.51|19.26|19.52|19.27|19.63|19.33|19.5|19.25|0
1630549200000|2021-09-02 02:20:00|19.59|19.29|19.59|19.34|19.62|19.34|19.52|19.26|0
1630549500000|2021-09-02 02:25:00|19.57|19.32|19.59|19.29|19.63|19.34|19.56|19.27|0
1630549800000|2021-09-02 02:30:00|19.63|19.33|19.59|19.29|19.63|19.33|19.54|19.26|0
1630550100000|2021-09-02 02:35:00|19.63|19.33|19.6|19.3|19.65|19.35|19.52|19.26|0
1630550400000|2021-09-02 02:40:00|19.56|19.26|19.56|19.26|19.6|19.3|19.52|19.25|0
1630550700000|2021-09-02 02:45:00|19.6|19.3|19.59|19.29|19.63|19.33|19.56|19.26|0
1630551000000|2021-09-02 02:50:00|19.57|19.27|19.59|19.29|19.63|19.33|19.56|19.26|0
1630551300000|2021-09-02 02:55:00|19.63|19.33|19.59|19.29|19.63|19.33|19.59|19.29|0
1630551600000|2021-09-02 03:00:00|19.58|19.33|19.58|19.28|19.63|19.33|19.56|19.26|0
1630551900000|2021-09-02 03:05:00|19.62|19.32|19.56|19.26|19.62|19.32|19.56|19.26|0
1630552200000|2021-09-02 03:10:00|19.6|19.3|19.56|19.26|19.6|19.3|19.55|19.26|0
1630552500000|2021-09-02 03:15:00|19.6|19.3|19.61|19.31|19.63|19.33|19.56|19.26|0
1630552800000|2021-09-02 03:20:00|19.62|19.32|19.66|19.36|19.67|19.37|19.61|19.31|0
1630553100000|2021-09-02 03:25:00|19.63|19.33|19.55|19.25|19.63|19.33|19.5|19.25|0
1630553400000|2021-09-02 03:30:00|19.61|19.31|19.55|19.25|19.61|19.31|19.5|19.25|0
1630553700000|2021-09-02 03:35:00|19.51|19.26|19.53|19.23|19.57|19.28|19.51|19.23|0
1630554000000|2021-09-02 03:40:00|19.5|19.25|19.49|19.24|19.55|19.27|19.49|19.22|0
1630554300000|2021-09-02 03:45:00|19.55|19.25|19.49|19.24|19.6|19.3|19.47|19.22|0
1630554600000|2021-09-02 03:50:00|19.6|19.3|19.49|19.24|19.6|19.3|19.49|19.24|0
1630554900000|2021-09-02 03:55:00|19.55|19.25|19.49|19.24|19.55|19.27|19.49|19.24|0
1630555200000|2021-09-02 04:00:00|19.5|19.25|19.49|19.24|19.55|19.31|19.38|19.2|0
1630555500000|2021-09-02 04:05:00|19.38|19.3|19.49|19.24|19.56|19.31|19.38|19.2|0
1630555800000|2021-09-02 04:10:00|19.55|19.25|19.49|19.24|19.6|19.3|19.36|19.24|0
1630556100000|2021-09-02 04:15:00|19.39|19.31|19.49|19.24|19.56|19.31|19.38|19.19|0
1630556400000|2021-09-02 04:20:00|19.55|19.25|19.49|19.24|19.6|19.31|19.39|19.2|0
1630556700000|2021-09-02 04:25:00|19.39|19.31|19.49|19.24|19.6|19.31|19.38|19.2|0
1630557000000|2021-09-02 04:30:00|19.56|19.26|19.49|19.24|19.58|19.31|19.36|19.23|1
1630557300000|2021-09-02 04:35:00|19.56|19.26|19.49|19.24|19.56|19.29|19.49|19.24|0
1630557600000|2021-09-02 04:40:00|19.52|19.27|19.49|19.24|19.56|19.31|19.39|19.24|0
1630557900000|2021-09-02 04:45:00|19.56|19.26|19.49|19.24|19.56|19.27|19.49|19.24|0
1630558200000|2021-09-02 04:50:00|19.54|19.27|19.49|19.24|19.56|19.27|19.49|19.24|0
1630558500000|2021-09-02 04:55:00|19.47|19.22|19.49|19.24|19.56|19.27|19.47|19.22|0
1630558800000|2021-09-02 05:00:00|19.56|19.26|19.49|19.24|19.56|19.31|19.49|19.24|0
1630559100000|2021-09-02 05:05:00|19.52|19.27|19.49|19.24|19.56|19.31|19.39|19.23|0
1630559400000|2021-09-02 05:10:00|19.56|19.26|19.49|19.24|19.56|19.27|19.49|19.24|0
1630559700000|2021-09-02 05:15:00|19.56|19.26|19.57|19.27|19.57|19.29|19.49|19.24|0
1630560000000|2021-09-02 05:20:00|19.54|19.29|19.5|19.25|19.57|19.35|19.43|19.25|0
1630560300000|2021-09-02 05:25:00|19.57|19.27|19.5|19.25|19.57|19.3|19.5|19.25|0
1630560600000|2021-09-02 05:30:00|19.57|19.27|19.5|19.25|19.57|19.29|19.5|19.25|0
1630560900000|2021-09-02 05:35:00|19.57|19.27|19.38|19.3|19.58|19.33|19.38|19.25|5
1630561200000|2021-09-02 05:40:00|19.5|19.2|19.45|19.2|19.51|19.21|19.41|19.16|1
1630561500000|2021-09-02 05:45:00|19.52|19.22|19.45|19.2|19.52|19.3|19.38|19.19|0
1630561800000|2021-09-02 05:50:00|19.49|19.24|19.49|19.24|19.52|19.24|19.45|19.2|0
1630562100000|2021-09-02 05:55:00|19.48|19.23|19.42|19.17|19.49|19.27|19.35|19.17|1
1630562400000|2021-09-02 06:00:00|19.44|19.19|19.46|19.38|19.53|19.39|19.44|19.19|3
1630562700000|2021-09-02 06:05:00|19.45|19.37|19.47|19.39|19.47|19.39|19.43|19.35|1
1630563600000|2021-09-02 06:20:00|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|21
1630563900000|2021-09-02 06:25:00|19.46|19.38|19.51|19.43|19.52|19.44|19.46|19.38|9
1630564200000|2021-09-02 06:30:00|19.5|19.42|19.51|19.43|19.54|19.46|19.49|19.41|13
1630564500000|2021-09-02 06:35:00|19.5|19.42|19.41|19.33|19.5|19.42|19.41|19.33|46
1630564800000|2021-09-02 06:40:00|19.43|19.35|19.37|19.29|19.43|19.35|19.36|19.28|1
1630565100000|2021-09-02 06:45:00|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|17
1630565400000|2021-09-02 06:50:00|19.32|19.24|19.32|19.24|19.33|19.25|19.32|19.24|24
1630565700000|2021-09-02 06:55:00|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|3
1630566000000|2021-09-02 07:00:00|19.28|19.2|19.24|19.16|19.37|19.29|19.24|19.16|221
1630566300000|2021-09-02 07:05:00|19.23|19.15|19.22|19.14|19.24|19.16|19.18|19.1|115
1630566600000|2021-09-02 07:10:00|19.23|19.15|19.21|19.13|19.27|19.19|19.2|19.12|48
1630566900000|2021-09-02 07:15:00|19.2|19.12|19.29|19.21|19.29|19.21|19.2|19.12|305
1630567200000|2021-09-02 07:20:00|19.28|19.2|19.25|19.17|19.28|19.2|19.23|19.15|5
1630567500000|2021-09-02 07:25:00|19.2|19.12|19.22|19.14|19.23|19.15|19.2|19.12|67
1630567800000|2021-09-02 07:30:00|19.24|19.16|19.22|19.14|19.27|19.19|19.21|19.13|93
1630568100000|2021-09-02 07:35:00|||||||||25
1630568400000|2021-09-02 07:40:00|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|9
1630568700000|2021-09-02 07:45:00|19.23|19.15|19.15|19.07|19.25|19.17|19.15|19.07|37
1630569000000|2021-09-02 07:50:00|19.16|19.08|19.15|19.07|19.17|19.09|19.15|19.07|23
1630569300000|2021-09-02 07:55:00|19.16|19.08|19.1|19.02|19.16|19.08|19.1|19.02|6
1630569600000|2021-09-02 08:00:00|19.11|19.03|19.1|19.02|19.12|19.04|19.1|19.02|36
1630569900000|2021-09-02 08:05:00|19.08|19|19.08|19|19.1|19.02|19.08|19|43
1630570200000|2021-09-02 08:10:00|19.1|19.02|19.11|19.03|19.11|19.03|19.08|19|60
1630570500000|2021-09-02 08:15:00|19.08|19|19.1|19.02|19.13|19.05|19.08|19|21
1630570800000|2021-09-02 08:20:00|19.11|19.03|19.13|19.05|19.13|19.05|19.1|19.02|68
1630571100000|2021-09-02 08:25:00|19.1|19.02|19.13|19.05|19.13|19.05|19.1|19.02|42
1630571400000|2021-09-02 08:30:00|19.09|19.01|19.13|19.05|19.13|19.05|19.08|19|44
1630571700000|2021-09-02 08:35:00|19.1|19.02|19.11|19.03|19.13|19.05|19.09|19.01|24
1630572000000|2021-09-02 08:40:00|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|36
1630572300000|2021-09-02 08:45:00|19.08|19|19.06|18.98|19.09|19.01|19.06|18.98|190
1630572600000|2021-09-02 08:50:00|19.04|18.96|19.04|18.96|19.06|18.98|19.04|18.96|222
1630572900000|2021-09-02 08:55:00|19.05|18.97|19.04|18.96|19.05|18.97|18.99|18.91|74
1630573200000|2021-09-02 09:00:00|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|74
1630573500000|2021-09-02 09:05:00|19.01|18.93|19.04|18.96|19.04|18.96|19.01|18.93|4
1630573800000|2021-09-02 09:10:00|19.02|18.94|19.02|18.94|19.04|18.96|19.01|18.93|33
1630574100000|2021-09-02 09:15:00|19.04|18.96|19.08|19|19.08|19|19.04|18.96|165
1630574400000|2021-09-02 09:20:00|19.09|19.01|19.08|19|19.09|19.01|19.08|19|174
1630574700000|2021-09-02 09:25:00|19.09|19.01|19.08|19|19.09|19.01|19.08|19|24
1630575000000|2021-09-02 09:30:00|19.03|18.95|19.03|18.95|19.03|18.95|19.01|18.93|247
1630575300000|2021-09-02 09:35:00|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|101
1630575600000|2021-09-02 09:40:00|19.06|18.98|19.08|19|19.08|19|19.03|18.95|111
1630575900000|2021-09-02 09:45:00|19.07|18.99|19.03|18.95|19.07|18.99|19.03|18.95|40
1630576200000|2021-09-02 09:50:00|19.04|18.96|19.08|19|19.08|19|19.04|18.96|52
1630576500000|2021-09-02 09:55:00|||||||||95
1630576800000|2021-09-02 10:00:00|19.04|18.96|19.08|19|19.08|19|19.04|18.96|38
1630577100000|2021-09-02 10:05:00|19.06|18.98|19.06|18.98|19.07|18.99|19.04|18.96|161
1630577400000|2021-09-02 10:10:00|19.07|18.99|19.08|19|19.08|19|19.06|18.98|136
1630577700000|2021-09-02 10:15:00|19.1|19.02|19.1|19.02|19.13|19.05|19.1|19.02|59
1630578000000|2021-09-02 10:20:00|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|138
1630578300000|2021-09-02 10:25:00|19.07|18.99|19.05|18.97|19.09|19.01|19.05|18.97|92
1630578600000|2021-09-02 10:30:00|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|3
1630578900000|2021-09-02 10:35:00|19.11|19.03|19.07|18.99|19.11|19.03|19.07|18.99|41
1630579200000|2021-09-02 10:40:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|91
1630579500000|2021-09-02 10:45:00|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|35
1630579800000|2021-09-02 10:50:00|19.09|19.01|19.14|19.06|19.14|19.06|19.09|19.01|174
1630580100000|2021-09-02 10:55:00|||||||||20
1630580400000|2021-09-02 11:00:00|19.12|19.04|19.09|19.01|19.14|19.06|19.09|19.01|74
1630580700000|2021-09-02 11:05:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|86
1630581000000|2021-09-02 11:10:00|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|4
1630581300000|2021-09-02 11:15:00|19.14|19.06|19.14|19.06|19.16|19.08|19.14|19.06|124
1630581600000|2021-09-02 11:20:00|19.15|19.07|19.14|19.06|19.16|19.08|19.14|19.06|10
1630581900000|2021-09-02 11:25:00|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|25
1630582200000|2021-09-02 11:30:00|19.13|19.05|19.14|19.06|19.14|19.06|19.11|19.03|3
1630582500000|2021-09-02 11:35:00|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|68
1630582800000|2021-09-02 11:40:00|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|1370
1630583100000|2021-09-02 11:45:00|19.15|19.07|19.15|19.07|19.17|19.09|19.15|19.07|11
1630583400000|2021-09-02 11:50:00|19.14|19.06|19.14|19.06|19.14|19.06|19.12|19.04|0
1630583700000|2021-09-02 11:55:00|19.16|19.08|19.16|19.08|19.17|19.09|19.14|19.06|14
1630584300000|2021-09-02 12:05:00|19.17|19.09|19.17|19.09|19.17|19.09|19.16|19.08|9
1630584600000|2021-09-02 12:10:00|19.18|19.1|19.15|19.07|19.18|19.1|19.15|19.07|31
1630584900000|2021-09-02 12:15:00|19.16|19.08|19.15|19.07|19.17|19.09|19.15|19.07|67
1630585200000|2021-09-02 12:20:00|||||||||16
1630585500000|2021-09-02 12:25:00|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|104
1630585800000|2021-09-02 12:30:00|19.15|19.07|19.05|18.97|19.15|19.07|19.03|18.95|195
1630586100000|2021-09-02 12:35:00|19.03|18.95|19.05|18.97|19.05|18.97|19|18.92|293
1630586400000|2021-09-02 12:40:00|19.03|18.95|19.05|18.97|19.05|18.97|19|18.92|78
1630586700000|2021-09-02 12:45:00|19.02|18.94|19|18.92|19.02|18.94|19|18.92|2
1630587300000|2021-09-02 12:55:00|19.03|18.95|19|18.92|19.03|18.95|19|18.92|27
1630587600000|2021-09-02 13:00:00|19.01|18.93|18.97|18.89|19.01|18.93|18.97|18.89|115
1630587900000|2021-09-02 13:05:00|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1630588200000|2021-09-02 13:10:00|||||||||6
1630588500000|2021-09-02 13:15:00|||||||||2
1630588800000|2021-09-02 13:20:00|||||||||94
1630589100000|2021-09-02 13:25:00|18.95|18.87|18.95|18.87|18.97|18.89|18.95|18.87|266
1630589400000|2021-09-02 13:30:00|18.96|18.88|19|18.92|19.05|18.97|18.95|18.87|213
1630589700000|2021-09-02 13:35:00|18.95|18.87|19|18.92|19.02|18.94|18.95|18.87|110
1630590000000|2021-09-02 13:40:00|19.02|18.94|19.02|18.94|19.02|18.94|19|18.92|223
1630590300000|2021-09-02 13:45:00|19|18.92|19.05|18.97|19.05|18.97|18.95|18.87|73
1630590600000|2021-09-02 13:50:00|19.07|18.99|19.05|18.97|19.07|18.99|19|18.92|224
1630590900000|2021-09-02 13:55:00|19.03|18.95|19.06|18.98|19.07|18.99|19.02|18.94|14
1630591200000|2021-09-02 14:00:00|19.03|18.95|19.1|19.02|19.1|19.02|19|18.92|334
1630591500000|2021-09-02 14:05:00|19.08|19|19.12|19.04|19.12|19.04|19.07|18.99|104
1630591800000|2021-09-02 14:10:00|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|5
1630592100000|2021-09-02 14:15:00|19.07|18.99|19.12|19.04|19.12|19.04|19.07|18.99|483
1630592400000|2021-09-02 14:20:00|19.11|19.03|19.1|19.02|19.12|19.04|19.08|19|60
1630592700000|2021-09-02 14:25:00|19.08|19|19.1|19.02|19.12|19.04|19.08|19|100
1630593000000|2021-09-02 14:30:00|19.08|19|19.08|19|19.1|19.02|19.05|18.97|156
1630593300000|2021-09-02 14:35:00|19.1|19.02|19.12|19.04|19.12|19.04|19.08|19|62
1630593600000|2021-09-02 14:40:00|19.11|19.03|19.05|18.97|19.12|19.04|19.03|18.95|133
1630593900000|2021-09-02 14:45:00|19.06|18.98|19.02|18.94|19.06|18.98|19.02|18.94|99
1630594200000|2021-09-02 14:50:00|19|18.92|19|18.92|19|18.92|19|18.92|52
1630594500000|2021-09-02 14:55:00|18.98|18.9|19|18.92|19.01|18.93|18.98|18.9|223
1630594800000|2021-09-02 15:00:00|19.01|18.93|19.04|18.96|19.05|18.97|19|18.92|272
1630595100000|2021-09-02 15:05:00|19.02|18.94|19.05|18.97|19.05|18.97|19|18.92|148
1630595400000|2021-09-02 15:10:00|19.01|18.93|19.02|18.94|19.05|18.97|19|18.92|140
1630595700000|2021-09-02 15:15:00|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|26
1630596000000|2021-09-02 15:20:00|19.01|18.93|19.05|18.97|19.07|18.99|19.01|18.93|174
1630596300000|2021-09-02 15:25:00|19.06|18.98|19.02|18.94|19.07|18.99|19.02|18.94|389
1630596600000|2021-09-02 15:30:00|19.07|18.99|19.07|18.99|19.07|18.99|19.02|18.94|170
1630596900000|2021-09-02 15:35:00|19.06|18.98|19.12|19.04|19.12|19.04|19.05|18.97|55
1630597200000|2021-09-02 15:40:00|19.13|19.05|19.12|19.04|19.16|19.08|19.12|19.04|44
1630597500000|2021-09-02 15:45:00|||||||||54
1630597800000|2021-09-02 15:50:00|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|64
1630598100000|2021-09-02 15:55:00|19.08|19|19.09|19.01|19.12|19.04|19.08|19|50
1630598400000|2021-09-02 16:00:00|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|24
1630598700000|2021-09-02 16:05:00|||||||||2
1630599000000|2021-09-02 16:10:00|19.12|19.04|19.12|19.04|19.14|19.06|19.12|19.04|5
1630599300000|2021-09-02 16:15:00|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1630599600000|2021-09-02 16:20:00|19.12|19.04|19.13|19.05|19.16|19.08|19.12|19.04|0
1630599900000|2021-09-02 16:25:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1630600200000|2021-09-02 16:30:00|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1630600500000|2021-09-02 16:35:00|19.13|19.05|19.14|19.06|19.14|19.06|19.12|19.04|0
1630600800000|2021-09-02 16:40:00|19.13|19.05|19.12|19.04|19.14|19.06|19.12|19.04|0
1630601100000|2021-09-02 16:45:00|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1630601400000|2021-09-02 16:50:00|19.11|19.03|19.07|18.99|19.12|19.04|19.07|18.99|4
1630601700000|2021-09-02 16:55:00|19.06|18.98|19.06|18.98|19.06|18.98|19.05|18.97|1
1630602000000|2021-09-02 17:00:00|19.05|18.97|19.07|18.99|19.09|19.01|19.05|18.97|0
1630602300000|2021-09-02 17:05:00|19.09|19.01|19.1|19.02|19.1|19.02|19.07|18.99|0
1630602600000|2021-09-02 17:10:00|19.09|19.01|19.12|19.04|19.12|19.04|19.07|18.99|4
1630602900000|2021-09-02 17:15:00|19.1|19.02|19.16|19.08|19.16|19.08|19.07|18.99|33
1630603200000|2021-09-02 17:20:00|19.13|19.05|19.17|19.09|19.17|19.09|19.12|19.04|3
1630603500000|2021-09-02 17:25:00|19.18|19.1|19.19|19.11|19.19|19.11|19.17|19.09|39
1630603800000|2021-09-02 17:30:00|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|4
1630604100000|2021-09-02 17:35:00|19.19|19.11|19.17|19.09|19.22|19.14|19.17|19.09|30
1630604400000|2021-09-02 17:40:00|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1630604700000|2021-09-02 17:45:00|19.27|19.19|19.27|19.19|19.27|19.19|19.22|19.14|33
1630605000000|2021-09-02 17:50:00|19.31|19.23|19.28|19.2|19.32|19.24|19.25|19.17|16
1630605300000|2021-09-02 17:55:00|19.29|19.21|19.28|19.2|19.3|19.22|19.23|19.15|12
1630605600000|2021-09-02 18:00:00|19.29|19.21|19.36|19.28|19.38|19.3|19.26|19.18|19
1630605900000|2021-09-02 18:05:00|19.35|19.27|19.34|19.26|19.4|19.32|19.33|19.25|24
1630606200000|2021-09-02 18:10:00|19.33|19.25|19.31|19.23|19.38|19.3|19.3|19.22|9
1630606500000|2021-09-02 18:15:00|19.3|19.22|19.28|19.2|19.31|19.23|19.28|19.2|3
1630606800000|2021-09-02 18:20:00|19.29|19.21|19.35|19.27|19.35|19.27|19.28|19.2|4
1630607100000|2021-09-02 18:25:00|19.34|19.26|19.4|19.32|19.4|19.32|19.34|19.26|0
1630607400000|2021-09-02 18:30:00|19.41|19.33|19.36|19.28|19.41|19.33|19.34|19.26|14
1630607700000|2021-09-02 18:35:00|19.37|19.29|19.4|19.32|19.47|19.39|19.37|19.29|40
1630608000000|2021-09-02 18:40:00|19.39|19.31|19.4|19.32|19.41|19.33|19.36|19.28|0
1630608300000|2021-09-02 18:45:00|19.38|19.3|19.33|19.25|19.38|19.3|19.29|19.21|3
1630608600000|2021-09-02 18:50:00|19.31|19.23|19.31|19.23|19.31|19.23|19.29|19.21|0
1630608900000|2021-09-02 18:55:00|19.3|19.22|19.28|19.2|19.3|19.22|19.23|19.15|6
1630609200000|2021-09-02 19:00:00|19.27|19.19|19.33|19.25|19.33|19.25|19.27|19.19|1
1630609500000|2021-09-02 19:05:00|19.32|19.24|19.38|19.3|19.38|19.3|19.32|19.24|0
1630609800000|2021-09-02 19:10:00|19.37|19.29|19.33|19.25|19.38|19.3|19.33|19.25|3
1630610100000|2021-09-02 19:15:00|19.32|19.24|19.33|19.25|19.33|19.25|19.29|19.21|0
1630610400000|2021-09-02 19:20:00|19.34|19.26|19.34|19.26|19.36|19.28|19.33|19.25|0
1630610700000|2021-09-02 19:25:00|19.33|19.25|19.35|19.27|19.39|19.31|19.33|19.25|0
1630611000000|2021-09-02 19:30:00|19.33|19.25|19.34|19.26|19.35|19.27|19.33|19.25|0
1630611300000|2021-09-02 19:35:00|19.36|19.28|19.33|19.25|19.41|19.33|19.33|19.25|5
1630611600000|2021-09-02 19:40:00|19.34|19.26|19.34|19.26|19.35|19.27|19.29|19.21|12
1630611900000|2021-09-02 19:45:00|19.35|19.27|19.38|19.3|19.39|19.31|19.31|19.23|1
1630612200000|2021-09-02 19:50:00|19.36|19.28|19.19|19.11|19.36|19.28|19.19|19.11|43
1630612500000|2021-09-02 19:55:00|19.17|19.09|19.17|19.09|19.17|19.09|19.13|19.05|45
1630628100000|2021-09-03 00:15:00|19.32|19.02|19.35|19.05|19.36|19.06|19.32|19.02|0
1630628400000|2021-09-03 00:20:00|19.33|19.03|19.27|18.97|19.38|19.08|19.26|18.96|0
1630628700000|2021-09-03 00:25:00|19.26|18.96|19.27|18.97|19.29|18.99|19.26|18.96|0
1630629000000|2021-09-03 00:30:00|19.26|18.96|19.27|18.97|19.29|18.99|19.26|18.96|0
1630629300000|2021-09-03 00:35:00|19.26|18.96|19.27|18.97|19.29|18.99|19.26|18.96|0
1630629600000|2021-09-03 00:40:00|19.26|18.96|19.27|18.97|19.29|18.99|19.25|18.95|0
1630629900000|2021-09-03 00:45:00|19.26|18.96|19.27|18.97|19.29|18.99|19.26|18.96|0
1630630200000|2021-09-03 00:50:00|19.26|18.96|19.27|18.97|19.29|18.99|19.26|18.96|0
1630630500000|2021-09-03 00:55:00|19.26|18.96|19.27|18.97|19.29|18.99|19.26|18.96|0
1630630800000|2021-09-03 01:00:00|19.26|18.96|19.27|18.97|19.29|18.99|19.26|18.96|0
1630631100000|2021-09-03 01:05:00|19.32|19.02|19.32|19.02|19.34|19.04|19.29|19.01|0
1630631400000|2021-09-03 01:10:00|19.31|19.01|19.33|19.03|19.35|19.05|19.31|19.01|0
1630631700000|2021-09-03 01:15:00|19.32|19.02|19.33|19.03|19.37|19.07|19.32|19.02|0
1630632000000|2021-09-03 01:20:00|19.32|19.02|19.33|19.03|19.35|19.05|19.32|19.02|0
1630632300000|2021-09-03 01:25:00|19.32|19.02|19.33|19.03|19.35|19.05|19.32|19.02|0
1630632600000|2021-09-03 01:30:00|19.32|19.02|19.33|19.03|19.35|19.05|19.32|19.02|0
1630632900000|2021-09-03 01:35:00|19.34|19.04|19.37|19.07|19.37|19.07|19.32|19.02|0
1630633200000|2021-09-03 01:40:00|19.36|19.06|19.39|19.09|19.39|19.11|19.36|19.06|0
1630633500000|2021-09-03 01:45:00|19.38|19.08|19.37|19.07|19.41|19.11|19.36|19.06|0
1630633800000|2021-09-03 01:50:00|19.36|19.06|19.37|19.07|19.38|19.08|19.36|19.06|0
1630634100000|2021-09-03 01:55:00|19.36|19.06|19.37|19.07|19.38|19.08|19.36|19.06|0
1630634400000|2021-09-03 02:00:00|19.36|19.06|19.37|19.07|19.38|19.08|19.36|19.06|0
1630634700000|2021-09-03 02:05:00|19.35|19.05|19.35|19.05|19.37|19.07|19.34|19.04|0
1630635000000|2021-09-03 02:10:00|19.36|19.06|19.37|19.07|19.38|19.08|19.34|19.04|0
1630635300000|2021-09-03 02:15:00|19.38|19.08|19.35|19.05|19.38|19.08|19.35|19.05|0
1630635600000|2021-09-03 02:20:00|19.34|19.04|19.35|19.05|19.39|19.09|19.34|19.04|0
1630635900000|2021-09-03 02:25:00|19.34|19.04|19.35|19.05|19.38|19.08|19.34|19.04|0
1630636200000|2021-09-03 02:30:00|19.36|19.06|19.35|19.05|19.38|19.08|19.35|19.05|0
1630636500000|2021-09-03 02:35:00|19.34|19.04|19.33|19.03|19.39|19.09|19.33|19.03|0
1630636800000|2021-09-03 02:40:00|19.35|19.05|19.33|19.03|19.37|19.07|19.32|19.02|0
1630637100000|2021-09-03 02:45:00|19.32|19.02|19.28|19.03|19.35|19.05|19.28|19.01|0
1630637400000|2021-09-03 02:50:00|19.31|19.01|19.28|19.03|19.31|19.05|19.28|19.01|0
1630637700000|2021-09-03 02:55:00|19.3|19.05|19.27|19.02|19.3|19.05|19.27|19.02|0
1630638000000|2021-09-03 03:00:00|19.25|19|19.28|19.03|19.29|19.08|19.16|19|0
1630638300000|2021-09-03 03:05:00|19.27|19.02|19.28|19.03|19.3|19.05|19.27|19.02|0
1630638600000|2021-09-03 03:10:00|19.29|19.04|19.28|19.03|19.29|19.04|19.27|19.02|0
1630638900000|2021-09-03 03:15:00|19.27|19.02|19.29|19.04|19.36|19.08|19.27|19.02|1
1630639200000|2021-09-03 03:20:00|19.28|19.03|19.28|19.03|19.31|19.06|19.27|19.02|0
1630639500000|2021-09-03 03:25:00|19.29|19.04|19.28|19.03|19.33|19.08|19.28|19.03|1
1630639800000|2021-09-03 03:30:00|19.29|19.04|19.28|19.03|19.3|19.05|19.27|19.02|0
1630640100000|2021-09-03 03:35:00|19.29|19.04|19.29|19.04|19.34|19.06|19.28|19.01|0
1630640400000|2021-09-03 03:40:00|19.28|19.03|19.28|19.03|19.31|19.05|19.28|19.01|0
1630640700000|2021-09-03 03:45:00|19.29|19.04|19.27|19.02|19.3|19.05|19.27|19.02|0
1630642800000|2021-09-03 04:20:00|19.25|19|19.16|19.08|19.25|19.08|19.16|19|0
1630644000000|2021-09-03 04:40:00|19.17|19.09|19.17|19.09|19.17|19.09|19.16|19.08|0
1630644300000|2021-09-03 04:45:00|19.16|19.08|19.16|19.08|19.17|19.09|19.16|19.08|0
1630644600000|2021-09-03 04:50:00|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|0
1630644900000|2021-09-03 04:55:00|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|0
1630645200000|2021-09-03 05:00:00|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1630645500000|2021-09-03 05:05:00|19.17|19.09|19.17|19.09|19.17|19.09|19.16|19.08|0
1630645800000|2021-09-03 05:10:00|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1630646100000|2021-09-03 05:15:00|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1630646400000|2021-09-03 05:20:00|19.16|19.08|19.16|19.08|19.17|19.09|19.16|19.08|0
1630647600000|2021-09-03 05:40:00|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|1
1630647900000|2021-09-03 05:45:00|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|3
1630648500000|2021-09-03 05:55:00|19.13|19.05|19.13|19.05|19.22|19.07|19.11|18.97|0
1630648800000|2021-09-03 06:00:00|19.14|19.06|19.03|18.95|19.14|19.06|19.03|18.95|34
1630649100000|2021-09-03 06:05:00|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|23
1630649400000|2021-09-03 06:10:00|19.05|18.97|19.05|18.97|19.06|18.98|19.05|18.97|0
1630649700000|2021-09-03 06:15:00|19.06|18.98|19.06|18.98|19.07|18.99|19.05|18.97|6
1630650300000|2021-09-03 06:25:00|19.08|19|19.07|18.99|19.08|19|19.06|18.98|8
1630650600000|2021-09-03 06:30:00|19.08|19|19.07|18.99|19.08|19|19.06|18.98|3
1630650900000|2021-09-03 06:35:00|19.08|19|19.07|18.99|19.08|19|19.06|18.98|2
1630651200000|2021-09-03 06:40:00|19.08|19|19.11|19.03|19.11|19.03|19.07|18.99|5
1630651500000|2021-09-03 06:45:00|19.12|19.04|19.12|19.04|19.14|19.06|19.11|19.03|4
1630651800000|2021-09-03 06:50:00|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|0
1630652100000|2021-09-03 06:55:00|19.13|19.05|19.13|19.05|19.14|19.06|19.13|19.05|0
1630652400000|2021-09-03 07:00:00|19.12|19.04|19.23|19.15|19.23|19.15|19.11|19.03|108
1630652700000|2021-09-03 07:05:00|19.21|19.13|19.25|19.17|19.32|19.24|19.21|19.13|278
1630653000000|2021-09-03 07:10:00|19.26|19.18|19.2|19.12|19.27|19.19|19.2|19.12|14
1630653300000|2021-09-03 07:15:00|19.21|19.13|19.25|19.17|19.28|19.2|19.21|19.13|117
1630653600000|2021-09-03 07:20:00|19.27|19.19|19.27|19.19|19.27|19.19|19.25|19.17|37
1630653900000|2021-09-03 07:25:00|19.26|19.18|19.27|19.19|19.27|19.19|19.23|19.15|257
1630654200000|2021-09-03 07:30:00|19.23|19.15|19.22|19.14|19.25|19.17|19.22|19.14|18
1630654500000|2021-09-03 07:35:00|19.23|19.15|19.2|19.12|19.23|19.15|19.18|19.1|214
1630654800000|2021-09-03 07:40:00|19.21|19.13|19.18|19.1|19.22|19.14|19.16|19.08|33
1630655100000|2021-09-03 07:45:00|19.16|19.08|19.16|19.08|19.18|19.1|19.13|19.05|143
1630655400000|2021-09-03 07:50:00|19.15|19.07|19.18|19.1|19.2|19.12|19.15|19.07|59
1630655700000|2021-09-03 07:55:00|19.16|19.08|19.13|19.05|19.18|19.1|19.13|19.05|223
1630656000000|2021-09-03 08:00:00|19.14|19.06|19.14|19.06|19.16|19.08|19.13|19.05|63
1630656300000|2021-09-03 08:05:00|19.15|19.07|19.14|19.06|19.18|19.1|19.13|19.05|35
1630656600000|2021-09-03 08:10:00|19.13|19.05|19.15|19.07|19.18|19.1|19.13|19.05|35
1630656900000|2021-09-03 08:15:00|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|9
1630657200000|2021-09-03 08:20:00|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|18
1630657500000|2021-09-03 08:25:00|||||||||70
1630657800000|2021-09-03 08:30:00|19.13|19.05|19.15|19.07|19.17|19.09|19.13|19.05|59
1630658100000|2021-09-03 08:35:00|19.16|19.08|19.16|19.08|19.18|19.1|19.16|19.08|87
1630658400000|2021-09-03 08:40:00|19.13|19.05|19.16|19.08|19.16|19.08|19.13|19.05|146
1630658700000|2021-09-03 08:45:00|||||||||19
1630659000000|2021-09-03 08:50:00|19.17|19.09|19.18|19.1|19.18|19.1|19.16|19.08|23
1630659300000|2021-09-03 08:55:00|||||||||92
1630659600000|2021-09-03 09:00:00|19.2|19.12|19.22|19.14|19.23|19.15|19.18|19.1|17
1630659900000|2021-09-03 09:05:00|19.2|19.12|19.2|19.12|19.22|19.14|19.2|19.12|5
1630660200000|2021-09-03 09:10:00|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|4
1630660500000|2021-09-03 09:15:00|||||||||3
1630660800000|2021-09-03 09:20:00|19.22|19.14|19.2|19.12|19.25|19.17|19.2|19.12|56
1630661100000|2021-09-03 09:25:00|19.22|19.14|19.22|19.14|19.25|19.17|19.18|19.1|297
1630661400000|2021-09-03 09:30:00|19.23|19.15|19.25|19.17|19.25|19.17|19.22|19.14|79
1630661700000|2021-09-03 09:35:00|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|31
1630662000000|2021-09-03 09:40:00|19.24|19.16|19.23|19.15|19.25|19.17|19.23|19.15|55
1630662300000|2021-09-03 09:45:00|19.24|19.16|19.25|19.17|19.25|19.17|19.23|19.15|65
1630662600000|2021-09-03 09:50:00|19.23|19.15|19.23|19.15|19.25|19.17|19.23|19.15|14
1630662900000|2021-09-03 09:55:00|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|74
1630663200000|2021-09-03 10:00:00|19.23|19.15|19.25|19.17|19.27|19.19|19.23|19.15|223
1630663500000|2021-09-03 10:05:00|19.28|19.2|19.25|19.17|19.3|19.22|19.25|19.17|747
1630663800000|2021-09-03 10:10:00|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|12
1630664100000|2021-09-03 10:15:00|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|28
1630664400000|2021-09-03 10:20:00|||||||||19
1630664700000|2021-09-03 10:25:00|||||||||20
1630665000000|2021-09-03 10:30:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|28
1630665300000|2021-09-03 10:35:00|||||||||12
1630665600000|2021-09-03 10:40:00|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|69
1630665900000|2021-09-03 10:45:00|19.28|19.2|19.28|19.2|19.3|19.22|19.27|19.19|193
1630666200000|2021-09-03 10:50:00|19.29|19.21|19.29|19.21|19.3|19.22|19.28|19.2|78
1630666500000|2021-09-03 10:55:00|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|28
1630666800000|2021-09-03 11:00:00|||||||||3
1630667100000|2021-09-03 11:05:00|||||||||15
1630667400000|2021-09-03 11:10:00|||||||||1
1630667700000|2021-09-03 11:15:00|||||||||4
1630668000000|2021-09-03 11:20:00|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|32
1630668300000|2021-09-03 11:25:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|3
1630668600000|2021-09-03 11:30:00|||||||||6
1630668900000|2021-09-03 11:35:00|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|44
1630669200000|2021-09-03 11:40:00|||||||||8
1630669500000|2021-09-03 11:45:00|19.24|19.16|19.29|19.21|19.29|19.21|19.24|19.16|84
1630669800000|2021-09-03 11:50:00|19.27|19.19|19.3|19.22|19.3|19.22|19.27|19.19|71
1630670100000|2021-09-03 11:55:00|19.35|19.27|19.34|19.26|19.35|19.27|19.3|19.22|54
1630670400000|2021-09-03 12:00:00|19.35|19.27|19.3|19.22|19.35|19.27|19.3|19.22|21
1630670700000|2021-09-03 12:05:00|19.32|19.24|19.32|19.24|19.32|19.24|19.3|19.22|0
1630671000000|2021-09-03 12:10:00|19.3|19.22|19.31|19.23|19.35|19.27|19.3|19.22|17
1630671300000|2021-09-03 12:15:00|19.32|19.24|19.36|19.28|19.36|19.28|19.32|19.24|23
1630671600000|2021-09-03 12:20:00|||||||||4
1630671900000|2021-09-03 12:25:00|19.35|19.27|19.28|19.2|19.35|19.27|19.28|19.2|166
1630672200000|2021-09-03 12:30:00|19.3|19.22|19.31|19.23|19.46|19.38|19.23|19.07|691
1630672500000|2021-09-03 12:35:00|19.28|19.2|19.36|19.28|19.37|19.29|19.19|19.11|417
1630672800000|2021-09-03 12:40:00|19.37|19.29|19.29|19.21|19.43|19.35|19.27|19.19|645
1630673100000|2021-09-03 12:45:00|19.3|19.22|19.29|19.21|19.32|19.24|19.26|19.18|157
1630673400000|2021-09-03 12:50:00|19.3|19.22|19.26|19.18|19.3|19.22|19.24|19.16|93
1630673700000|2021-09-03 12:55:00|19.24|19.16|19.24|19.16|19.26|19.18|19.21|19.13|24
1630674000000|2021-09-03 13:00:00|19.21|19.13|19.19|19.11|19.21|19.13|19.17|19.09|108
1630674300000|2021-09-03 13:05:00|19.14|19.06|19.19|19.11|19.21|19.13|19.14|19.06|171
1630674600000|2021-09-03 13:10:00|19.2|19.12|19.29|19.21|19.29|19.21|19.2|19.12|23
1630674900000|2021-09-03 13:15:00|19.3|19.22|19.44|19.36|19.46|19.38|19.3|19.22|620
1630675200000|2021-09-03 13:20:00|19.46|19.38|19.58|19.5|19.69|19.61|19.46|19.38|817
1630675500000|2021-09-03 13:25:00|19.59|19.51|19.76|19.68|19.76|19.68|19.59|19.51|458
1630675800000|2021-09-03 13:30:00|19.74|19.66|19.77|19.69|19.77|19.69|19.59|19.51|918
1630676100000|2021-09-03 13:35:00|19.78|19.7|19.81|19.73|19.84|19.76|19.74|19.66|381
1630676400000|2021-09-03 13:40:00|19.84|19.76|19.67|19.59|19.84|19.76|19.66|19.58|237
1630676700000|2021-09-03 13:45:00|19.68|19.6|19.69|19.61|19.81|19.73|19.66|19.58|294
1630677000000|2021-09-03 13:50:00|19.71|19.63|19.81|19.73|19.89|19.81|19.69|19.61|431
1630677300000|2021-09-03 13:55:00|19.82|19.74|19.66|19.58|19.83|19.75|19.66|19.58|132
1630677600000|2021-09-03 14:00:00|19.65|19.57|19.53|19.45|19.73|19.65|19.53|19.45|343
1630677900000|2021-09-03 14:05:00|19.55|19.47|19.56|19.48|19.63|19.55|19.55|19.47|90
1630678200000|2021-09-03 14:10:00|19.6|19.52|19.5|19.42|19.61|19.53|19.48|19.4|178
1630678500000|2021-09-03 14:15:00|19.51|19.43|19.49|19.41|19.53|19.45|19.43|19.35|546
1630678800000|2021-09-03 14:20:00|19.5|19.42|19.5|19.42|19.5|19.42|19.43|19.35|119
1630679100000|2021-09-03 14:25:00|19.49|19.41|19.48|19.4|19.51|19.43|19.46|19.38|134
1630679400000|2021-09-03 14:30:00|19.5|19.42|19.48|19.4|19.54|19.46|19.45|19.37|371
1630679700000|2021-09-03 14:35:00|19.49|19.41|19.6|19.52|19.6|19.52|19.48|19.4|535
1630680000000|2021-09-03 14:40:00|19.59|19.51|19.55|19.47|19.61|19.53|19.55|19.47|179
1630680300000|2021-09-03 14:45:00|19.56|19.48|19.53|19.45|19.61|19.53|19.5|19.42|171
1630680600000|2021-09-03 14:50:00|19.54|19.46|19.56|19.48|19.58|19.5|19.53|19.45|121
1630680900000|2021-09-03 14:55:00|19.58|19.5|19.48|19.4|19.58|19.5|19.47|19.39|56
1630681200000|2021-09-03 15:00:00|19.5|19.42|19.5|19.42|19.53|19.45|19.48|19.4|405
1630681500000|2021-09-03 15:05:00|19.49|19.41|19.43|19.35|19.51|19.43|19.43|19.35|87
1630681800000|2021-09-03 15:10:00|19.48|19.4|19.43|19.35|19.48|19.4|19.38|19.3|295
1630682100000|2021-09-03 15:15:00|19.44|19.36|19.5|19.42|19.55|19.47|19.43|19.35|963
1630682400000|2021-09-03 15:20:00|19.51|19.43|19.48|19.4|19.55|19.47|19.48|19.4|318
1630682700000|2021-09-03 15:25:00|19.52|19.44|19.53|19.45|19.58|19.5|19.49|19.41|513
1630683000000|2021-09-03 15:30:00|19.54|19.46|19.46|19.38|19.58|19.5|19.44|19.36|116
1630683300000|2021-09-03 15:35:00|19.48|19.4|19.53|19.45|19.53|19.45|19.48|19.4|69
1630683600000|2021-09-03 15:40:00|19.55|19.47|19.55|19.47|19.55|19.47|19.53|19.45|25
1630683900000|2021-09-03 15:45:00|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|36
1630684200000|2021-09-03 15:50:00|19.56|19.48|19.62|19.54|19.63|19.55|19.55|19.47|76
1630684500000|2021-09-03 15:55:00|19.61|19.53|19.62|19.54|19.67|19.59|19.6|19.52|102
1630684800000|2021-09-03 16:00:00|19.63|19.55|19.57|19.49|19.63|19.55|19.57|19.49|9
1630685100000|2021-09-03 16:05:00|19.58|19.5|19.52|19.44|19.58|19.5|19.52|19.44|68
1630685400000|2021-09-03 16:10:00|19.53|19.45|19.57|19.49|19.57|19.49|19.52|19.44|2
1630685700000|2021-09-03 16:15:00|19.58|19.5|19.59|19.51|19.59|19.51|19.57|19.49|12
1630686000000|2021-09-03 16:20:00|19.58|19.5|19.57|19.49|19.6|19.52|19.57|19.49|5
1630686300000|2021-09-03 16:25:00|19.58|19.5|19.58|19.5|19.59|19.51|19.58|19.5|11
1630686600000|2021-09-03 16:30:00|19.59|19.51|19.59|19.51|19.6|19.52|19.59|19.51|2
1630686900000|2021-09-03 16:35:00|19.6|19.52|19.63|19.55|19.64|19.56|19.6|19.52|54
1630687200000|2021-09-03 16:40:00|19.64|19.56|19.63|19.55|19.64|19.56|19.62|19.54|0
1630687500000|2021-09-03 16:45:00|19.64|19.56|19.64|19.56|19.64|19.56|19.63|19.55|1
1630688400000|2021-09-03 17:00:00|19.63|19.55|19.54|19.46|19.63|19.55|19.54|19.46|2
1630688700000|2021-09-03 17:05:00|19.57|19.49|19.57|19.49|19.57|19.49|19.55|19.47|0
1630690200000|2021-09-03 17:30:00|19.55|19.47|19.57|19.49|19.57|19.49|19.53|19.45|2
1630691700000|2021-09-03 17:55:00|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|5
1630692000000|2021-09-03 18:00:00|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|103
1630692300000|2021-09-03 18:05:00|19.51|19.43|19.51|19.43|19.54|19.46|19.51|19.43|0
1630692600000|2021-09-03 18:10:00|19.5|19.42|19.5|19.42|19.5|19.42|19.49|19.41|2
1630692900000|2021-09-03 18:15:00|19.49|19.41|19.49|19.41|19.5|19.42|19.49|19.41|0
1630693200000|2021-09-03 18:20:00|19.5|19.42|19.51|19.43|19.52|19.44|19.5|19.42|0
1630693500000|2021-09-03 18:25:00|19.52|19.44|19.55|19.47|19.56|19.48|19.52|19.44|8
1630693800000|2021-09-03 18:30:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1630694100000|2021-09-03 18:35:00|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1630694700000|2021-09-03 18:45:00|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|1
1630695300000|2021-09-03 18:55:00|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|14
1630695900000|2021-09-03 19:05:00|19.51|19.43|19.51|19.43|19.54|19.46|19.51|19.43|6
1630696200000|2021-09-03 19:10:00|19.5|19.42|19.5|19.42|19.53|19.45|19.49|19.41|0
1630696500000|2021-09-03 19:15:00|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|0
1630696800000|2021-09-03 19:20:00|19.5|19.42|19.5|19.42|19.51|19.43|19.5|19.42|24
1630697100000|2021-09-03 19:25:00|19.51|19.43|19.5|19.42|19.52|19.44|19.5|19.42|0
1630697400000|2021-09-03 19:30:00|19.49|19.41|19.41|19.33|19.49|19.41|19.41|19.33|26
1630697700000|2021-09-03 19:35:00|19.39|19.31|19.44|19.36|19.44|19.36|19.39|19.31|36
1630698000000|2021-09-03 19:40:00|19.43|19.35|19.48|19.4|19.48|19.4|19.43|19.35|1
1630698300000|2021-09-03 19:45:00|19.47|19.39|19.5|19.42|19.51|19.43|19.47|19.39|2
1630698600000|2021-09-03 19:50:00|19.49|19.41|19.46|19.38|19.49|19.41|19.43|19.35|52
1630698900000|2021-09-03 19:55:00|19.47|19.39|19.63|19.38|19.63|19.45|19.46|19.38|28
1630887300000|2021-09-06 00:15:00|19.88|19.58|19.84|19.54|19.88|19.58|19.76|19.46|0
1630887600000|2021-09-06 00:20:00|19.82|19.52|19.86|19.56|19.86|19.56|19.82|19.52|0
1630887900000|2021-09-06 00:25:00|19.84|19.54|19.86|19.56|19.86|19.56|19.82|19.52|0
1630888200000|2021-09-06 00:30:00|19.84|19.54|19.87|19.57|19.9|19.62|19.83|19.53|0
1630888500000|2021-09-06 00:35:00|19.9|19.6|19.87|19.57|19.9|19.6|19.83|19.55|0
1630888800000|2021-09-06 00:40:00|19.86|19.56|19.87|19.57|19.87|19.58|19.83|19.53|0
1630889100000|2021-09-06 00:45:00|19.85|19.55|19.87|19.57|19.87|19.58|19.83|19.53|0
1630889400000|2021-09-06 00:50:00|19.82|19.52|19.87|19.57|19.87|19.59|19.8|19.52|0
1630889700000|2021-09-06 00:55:00|19.85|19.55|19.85|19.55|19.87|19.59|19.82|19.52|0
1630890000000|2021-09-06 01:00:00|19.81|19.51|19.84|19.54|19.85|19.55|19.79|19.5|0
1630890300000|2021-09-06 01:05:00|19.85|19.55|19.85|19.55|19.85|19.55|19.82|19.52|0
1630890600000|2021-09-06 01:10:00|19.82|19.52|19.82|19.52|19.85|19.55|19.79|19.49|0
1630892700000|2021-09-06 01:45:00|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|0
1630893000000|2021-09-06 01:50:00|19.75|19.45|19.74|19.49|19.79|19.5|19.72|19.44|0
1630893300000|2021-09-06 01:55:00|19.72|19.47|19.77|19.52|19.8|19.55|19.72|19.47|0
1630893600000|2021-09-06 02:00:00|19.76|19.51|19.77|19.52|19.77|19.52|19.72|19.47|0
1630893900000|2021-09-06 02:05:00|19.76|19.51|19.77|19.52|19.77|19.52|19.73|19.48|0
1630894200000|2021-09-06 02:10:00|19.73|19.48|19.77|19.52|19.77|19.61|19.69|19.48|0
1630894500000|2021-09-06 02:15:00|19.73|19.48|19.77|19.52|19.77|19.59|19.67|19.48|10
1630894800000|2021-09-06 02:20:00|19.76|19.51|19.77|19.52|19.77|19.52|19.73|19.48|0
1630895100000|2021-09-06 02:25:00|19.75|19.5|19.74|19.49|19.77|19.59|19.64|19.47|0
1630895400000|2021-09-06 02:30:00|19.73|19.48|19.77|19.52|19.77|19.52|19.72|19.47|0
1630895700000|2021-09-06 02:35:00|19.75|19.5|19.77|19.52|19.77|19.52|19.73|19.48|0
1630896000000|2021-09-06 02:40:00|19.73|19.48|19.84|19.59|19.86|19.64|19.69|19.48|10
1630896300000|2021-09-06 02:45:00|19.86|19.56|19.86|19.56|19.86|19.59|19.8|19.52|0
1630896600000|2021-09-06 02:50:00|19.83|19.53|19.86|19.56|19.86|19.56|19.81|19.51|0
1630896900000|2021-09-06 02:55:00|19.83|19.53|19.86|19.56|19.86|19.56|19.82|19.52|0
1630897200000|2021-09-06 03:00:00|19.85|19.55|19.82|19.52|19.86|19.56|19.81|19.51|0
1630897500000|2021-09-06 03:05:00|19.81|19.51|19.81|19.51|19.81|19.51|19.78|19.48|0
1630897800000|2021-09-06 03:10:00|19.78|19.48|19.8|19.5|19.81|19.51|19.76|19.46|0
1630898100000|2021-09-06 03:15:00|19.79|19.49|19.81|19.51|19.81|19.51|19.76|19.46|0
1630898400000|2021-09-06 03:20:00|19.78|19.48|19.81|19.51|19.81|19.51|19.76|19.46|0
1630898700000|2021-09-06 03:25:00|19.77|19.47|19.81|19.51|19.81|19.51|19.77|19.47|0
1630899000000|2021-09-06 03:30:00|19.78|19.48|19.8|19.5|19.81|19.51|19.76|19.46|0
1630899300000|2021-09-06 03:35:00|19.79|19.49|19.8|19.5|19.81|19.51|19.76|19.46|0
1630899600000|2021-09-06 03:40:00|19.79|19.49|19.78|19.48|19.8|19.5|19.74|19.44|0
1630899900000|2021-09-06 03:45:00|19.8|19.5|19.8|19.5|19.8|19.5|19.76|19.46|0
1630900200000|2021-09-06 03:50:00|19.76|19.46|19.8|19.5|19.8|19.5|19.76|19.46|0
1630900500000|2021-09-06 03:55:00|19.79|19.49|19.75|19.45|19.8|19.5|19.74|19.44|0
1630900800000|2021-09-06 04:00:00|19.71|19.41|19.76|19.46|19.76|19.46|19.71|19.41|0
1630901100000|2021-09-06 04:05:00|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|0
1630901400000|2021-09-06 04:10:00|19.75|19.45|19.75|19.45|19.76|19.46|19.71|19.41|0
1630901700000|2021-09-06 04:15:00|19.71|19.41|19.74|19.44|19.76|19.48|19.71|19.41|0
1630902600000|2021-09-06 04:30:00|19.73|19.43|19.74|19.44|19.74|19.44|19.71|19.41|0
1630902900000|2021-09-06 04:35:00|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|0
1630903200000|2021-09-06 04:40:00|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|0
1630903800000|2021-09-06 04:50:00|19.73|19.43|19.73|19.48|19.74|19.48|19.73|19.43|0
1630904100000|2021-09-06 04:55:00|19.74|19.44|19.71|19.46|19.74|19.48|19.71|19.44|0
1630904400000|2021-09-06 05:00:00|19.72|19.47|19.72|19.47|19.72|19.47|19.71|19.46|0
1630904700000|2021-09-06 05:05:00|19.71|19.46|19.72|19.47|19.72|19.47|19.71|19.46|0
1630905000000|2021-09-06 05:10:00|19.71|19.46|19.71|19.46|19.72|19.47|19.71|19.46|0
1630905300000|2021-09-06 05:15:00|19.72|19.47|19.69|19.44|19.72|19.47|19.69|19.44|1
1630905600000|2021-09-06 05:20:00|19.71|19.46|19.7|19.45|19.72|19.47|19.69|19.44|0
1630905900000|2021-09-06 05:25:00|19.72|19.47|19.71|19.46|19.72|19.47|19.7|19.41|0
1630907100000|2021-09-06 05:45:00|19.65|19.57|19.7|19.45|19.72|19.57|19.65|19.45|5
1630907400000|2021-09-06 05:50:00|19.61|19.53|19.69|19.44|19.7|19.53|19.6|19.44|6
1630907700000|2021-09-06 05:55:00|19.7|19.45|19.69|19.44|19.7|19.52|19.58|19.42|1
1630908000000|2021-09-06 06:00:00|19.61|19.53|19.5|19.42|19.7|19.53|19.5|19.41|0
1630908300000|2021-09-06 06:05:00|19.49|19.41|19.44|19.36|19.49|19.41|19.44|19.36|4
1630908600000|2021-09-06 06:10:00|||||||||1
1630908900000|2021-09-06 06:15:00|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1630909200000|2021-09-06 06:20:00|19.42|19.34|19.42|19.34|19.43|19.35|19.42|19.34|0
1630909800000|2021-09-06 06:30:00|19.4|19.32|19.42|19.34|19.42|19.34|19.39|19.31|28
1630910100000|2021-09-06 06:35:00|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|67
1630910400000|2021-09-06 06:40:00|19.43|19.35|19.47|19.39|19.47|19.39|19.42|19.34|0
1630910700000|2021-09-06 06:45:00|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|1
1630911000000|2021-09-06 06:50:00|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|23
1630911300000|2021-09-06 06:55:00|19.42|19.34|19.46|19.38|19.46|19.38|19.41|19.33|26
1630911600000|2021-09-06 07:00:00|19.42|19.34|19.37|19.29|19.46|19.38|19.35|19.27|720
1630911900000|2021-09-06 07:05:00|19.36|19.28|19.34|19.26|19.37|19.29|19.34|19.26|766
1630912200000|2021-09-06 07:10:00|19.32|19.24|19.26|19.18|19.34|19.26|19.26|19.18|292
1630912500000|2021-09-06 07:15:00|19.24|19.16|19.23|19.15|19.24|19.16|19.18|19.1|377
1630912800000|2021-09-06 07:20:00|19.21|19.13|19.26|19.18|19.28|19.2|19.16|19.08|327
1630913100000|2021-09-06 07:25:00|19.28|19.2|19.2|19.12|19.28|19.2|19.2|19.12|216
1630913400000|2021-09-06 07:30:00|19.17|19.09|19.22|19.14|19.22|19.14|19.15|19.07|186
1630913700000|2021-09-06 07:35:00|19.21|19.13|19.2|19.12|19.22|19.14|19.2|19.12|1
1630914300000|2021-09-06 07:45:00|19.22|19.14|19.27|19.19|19.27|19.19|19.22|19.14|124
1630914600000|2021-09-06 07:50:00|19.25|19.17|19.25|19.17|19.27|19.19|19.22|19.14|145
1630914900000|2021-09-06 07:55:00|||||||||8
1630915200000|2021-09-06 08:00:00|19.26|19.18|19.25|19.17|19.27|19.19|19.25|19.17|327
1630915500000|2021-09-06 08:05:00|19.26|19.18|19.27|19.19|19.27|19.19|19.25|19.17|211
1630915800000|2021-09-06 08:10:00|||||||||9
1630916100000|2021-09-06 08:15:00|19.22|19.14|19.27|19.19|19.27|19.19|19.22|19.14|65
1630916400000|2021-09-06 08:20:00|||||||||26
1630916700000|2021-09-06 08:25:00|||||||||6
1630917000000|2021-09-06 08:30:00|19.28|19.2|19.28|19.2|19.28|19.2|19.27|19.19|34
1630917300000|2021-09-06 08:35:00|19.27|19.19|19.27|19.19|19.28|19.2|19.27|19.19|46
1630917600000|2021-09-06 08:40:00|19.28|19.2|19.22|19.14|19.28|19.2|19.2|19.12|158
1630917900000|2021-09-06 08:45:00|19.24|19.16|19.25|19.17|19.27|19.19|19.24|19.16|90
1630918200000|2021-09-06 08:50:00|19.24|19.16|19.21|19.13|19.24|19.16|19.2|19.12|207
1630918500000|2021-09-06 08:55:00|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1630918800000|2021-09-06 09:00:00|19.19|19.11|19.17|19.09|19.19|19.11|19.13|19.05|627
1630919100000|2021-09-06 09:05:00|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|95
1630919400000|2021-09-06 09:10:00|19.19|19.11|19.15|19.07|19.19|19.11|19.14|19.06|46
1630919700000|2021-09-06 09:15:00|19.14|19.06|19.15|19.07|19.17|19.09|19.14|19.06|4
1630920000000|2021-09-06 09:20:00|19.17|19.09|19.15|19.07|19.2|19.12|19.15|19.07|93
1630920300000|2021-09-06 09:25:00|19.16|19.08|19.15|19.07|19.2|19.12|19.15|19.07|138
1630920600000|2021-09-06 09:30:00|19.16|19.08|19.22|19.14|19.22|19.14|19.16|19.08|4
1630920900000|2021-09-06 09:35:00|19.21|19.13|19.21|19.13|19.22|19.14|19.21|19.13|50
1630921200000|2021-09-06 09:40:00|19.22|19.14|19.22|19.14|19.22|19.14|19.21|19.13|200
1630921500000|2021-09-06 09:45:00|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|26
1630921800000|2021-09-06 09:50:00|||||||||157
1630922100000|2021-09-06 09:55:00|19.23|19.15|19.22|19.14|19.25|19.17|19.22|19.14|56
1630922700000|2021-09-06 10:05:00|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|208
1630923600000|2021-09-06 10:20:00|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|64
1630923900000|2021-09-06 10:25:00|||||||||1
1630924200000|2021-09-06 10:30:00|||||||||47
1630925100000|2021-09-06 10:45:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|25
1630925400000|2021-09-06 10:50:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|47
1630925700000|2021-09-06 10:55:00|19.22|19.14|19.22|19.14|19.24|19.16|19.22|19.14|141
1630926000000|2021-09-06 11:00:00|||||||||13
1630926300000|2021-09-06 11:05:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|65
1630926600000|2021-09-06 11:10:00|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|15
1630926900000|2021-09-06 11:15:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|62
1630927800000|2021-09-06 11:30:00|19.21|19.13|19.17|19.09|19.21|19.13|19.17|19.09|9
1630928100000|2021-09-06 11:35:00|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|2
1630928400000|2021-09-06 11:40:00|||||||||4
1630928700000|2021-09-06 11:45:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|6
1630929300000|2021-09-06 11:55:00|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|32
1630929900000|2021-09-06 12:05:00|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|105
1630930200000|2021-09-06 12:10:00|||||||||2
1630930500000|2021-09-06 12:15:00|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|114
1630930800000|2021-09-06 12:20:00|||||||||5
1630931100000|2021-09-06 12:25:00|19.19|19.11|19.19|19.11|19.19|19.11|19.17|19.09|0
1630931400000|2021-09-06 12:30:00|19.17|19.09|19.21|19.13|19.22|19.14|19.17|19.09|120
1630932000000|2021-09-06 12:40:00|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|23
1630932900000|2021-09-06 12:55:00|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|92
1630933200000|2021-09-06 13:00:00|||||||||14
1630933500000|2021-09-06 13:05:00|19.27|19.19|19.27|19.19|19.27|19.19|19.26|19.18|5
1630934100000|2021-09-06 13:15:00|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|48
1630934400000|2021-09-06 13:20:00|||||||||21
1630934700000|2021-09-06 13:25:00|||||||||18
1630935000000|2021-09-06 13:30:00|19.26|19.18|19.21|19.13|19.27|19.19|19.21|19.13|67
1630935600000|2021-09-06 13:40:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|130
1630935900000|2021-09-06 13:45:00|19.21|19.13|19.15|19.07|19.21|19.13|19.15|19.07|414
1630936500000|2021-09-06 13:55:00|19.14|19.06|19.15|19.07|19.15|19.07|19.1|19.02|334
1630936800000|2021-09-06 14:00:00|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|17
1630937400000|2021-09-06 14:10:00|19.15|19.07|19.17|19.09|19.17|19.09|19.14|19.06|713
1630937700000|2021-09-06 14:15:00|19.13|19.05|19.12|19.04|19.14|19.06|19.12|19.04|414
1630938000000|2021-09-06 14:20:00|||||||||90
1630938300000|2021-09-06 14:25:00|19.11|19.03|19.15|19.07|19.16|19.08|19.11|19.03|839
1630938600000|2021-09-06 14:30:00|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|204
1630938900000|2021-09-06 14:35:00|19.11|19.03|19.11|19.03|19.11|19.03|19.1|19.02|538
1630939200000|2021-09-06 14:40:00|19.13|19.05|19.13|19.05|19.15|19.07|19.11|19.03|26
1630939500000|2021-09-06 14:45:00|19.15|19.07|19.17|19.09|19.17|19.09|19.13|19.05|367
1630939800000|2021-09-06 14:50:00|19.22|19.14|19.22|19.14|19.22|19.14|19.21|19.13|99
1630940100000|2021-09-06 14:55:00|19.23|19.15|19.23|19.15|19.23|19.15|19.22|19.14|81
1630940400000|2021-09-06 15:00:00|19.19|19.11|19.25|19.17|19.25|19.17|19.19|19.11|509
1630940700000|2021-09-06 15:05:00|19.24|19.16|19.24|19.16|19.29|19.21|19.24|19.16|275
1630941000000|2021-09-06 15:10:00|19.25|19.17|19.29|19.21|19.29|19.21|19.24|19.16|61
1630941300000|2021-09-06 15:15:00|19.3|19.22|19.24|19.16|19.3|19.22|19.24|19.16|191
1630941600000|2021-09-06 15:20:00|19.23|19.15|19.29|19.21|19.29|19.21|19.23|19.15|203
1630941900000|2021-09-06 15:25:00|19.28|19.2|19.29|19.21|19.29|19.21|19.26|19.18|73
1630942200000|2021-09-06 15:30:00|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|670
1630942500000|2021-09-06 15:35:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|20
1630942800000|2021-09-06 15:40:00|||||||||50
1630943100000|2021-09-06 15:45:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1630943700000|2021-09-06 15:55:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|11
1630944000000|2021-09-06 16:00:00|19.21|19.13|19.26|19.18|19.26|19.18|19.21|19.13|173
1630944600000|2021-09-06 16:10:00|||||||||18
1630945200000|2021-09-06 16:20:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|6
1630946700000|2021-09-06 16:45:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1630947000000|2021-09-06 16:50:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|7
1630947300000|2021-09-06 16:55:00|19.27|19.19|19.27|19.19|19.28|19.2|19.27|19.19|0
1630947600000|2021-09-06 17:00:00|19.23|19.15|19.27|19.19|19.27|19.19|19.23|19.15|1
1630947900000|2021-09-06 17:05:00|||||||||47
1630948200000|2021-09-06 17:10:00|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|18
1630948500000|2021-09-06 17:15:00|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1630948800000|2021-09-06 17:20:00|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1630949400000|2021-09-06 17:30:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1630954500000|2021-09-06 18:55:00|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1630954800000|2021-09-06 19:00:00|19.29|19.21|19.28|19.2|19.29|19.21|19.26|19.18|2
1630955400000|2021-09-06 19:10:00|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1630955700000|2021-09-06 19:15:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1630956000000|2021-09-06 19:20:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1630956300000|2021-09-06 19:25:00|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1630956600000|2021-09-06 19:30:00|19.32|19.24|19.32|19.24|19.33|19.25|19.32|19.24|1
1630957200000|2021-09-06 19:40:00|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|0
1630957500000|2021-09-06 19:45:00|||||||||1
1630957800000|2021-09-06 19:50:00|19.3|19.22|19.44|19.14|19.46|19.25|19.3|19.09|144
1630973700000|2021-09-07 00:15:00|19.47|19.17|19.49|19.19|19.5|19.2|19.46|19.16|0
1630974000000|2021-09-07 00:20:00|19.45|19.2|19.45|19.2|19.47|19.22|19.45|19.2|0
1630975800000|2021-09-07 00:50:00|19.49|19.19|19.49|19.24|19.49|19.24|19.47|19.19|0
1630976400000|2021-09-07 01:00:00|19.52|19.22|19.49|19.24|19.52|19.25|19.49|19.22|0
1630977000000|2021-09-07 01:10:00|19.52|19.22|19.5|19.25|19.52|19.25|19.49|19.22|0
1630977300000|2021-09-07 01:15:00|19.49|19.24|19.5|19.25|19.5|19.25|19.49|19.24|0
1630977600000|2021-09-07 01:20:00|19.49|19.24|19.5|19.25|19.52|19.25|19.49|19.22|0
1630977900000|2021-09-07 01:25:00|19.49|19.24|19.5|19.25|19.5|19.25|19.49|19.24|0
1630978500000|2021-09-07 01:35:00|19.52|19.27|19.54|19.29|19.54|19.29|19.52|19.27|0
1630978800000|2021-09-07 01:40:00|19.52|19.27|19.52|19.27|19.52|19.27|19.51|19.26|0
1630979400000|2021-09-07 01:50:00|19.51|19.26|19.51|19.26|19.52|19.27|19.51|19.26|0
1630980000000|2021-09-07 02:00:00|19.45|19.2|19.42|19.17|19.45|19.2|19.42|19.17|0
1630982700000|2021-09-07 02:45:00|19.46|19.21|19.46|19.21|19.46|19.21|19.44|19.19|0
1630985100000|2021-09-07 03:25:00|19.47|19.22|19.49|19.24|19.49|19.24|19.47|19.22|0
1630985400000|2021-09-07 03:30:00|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1630989000000|2021-09-07 04:30:00|19.38|19.3|19.47|19.22|19.47|19.3|19.38|19.21|0
1630989900000|2021-09-07 04:45:00|19.49|19.24|19.5|19.25|19.5|19.25|19.49|19.24|0
1630990200000|2021-09-07 04:50:00|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1630990800000|2021-09-07 05:00:00|19.5|19.25|19.49|19.24|19.5|19.33|19.41|19.24|0
1630991100000|2021-09-07 05:05:00|19.5|19.25|19.41|19.33|19.5|19.33|19.41|19.25|0
1630992000000|2021-09-07 05:20:00|19.49|19.24|19.41|19.33|19.49|19.33|19.41|19.24|0
1630992300000|2021-09-07 05:25:00|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1630992600000|2021-09-07 05:30:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1630992900000|2021-09-07 05:35:00|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1630993500000|2021-09-07 05:45:00|19.41|19.33|19.5|19.25|19.5|19.34|19.41|19.24|0
1630994100000|2021-09-07 05:55:00|19.48|19.23|19.42|19.34|19.48|19.34|19.4|19.23|0
1630994400000|2021-09-07 06:00:00|19.44|19.36|19.42|19.34|19.44|19.36|19.39|19.31|0
1630994700000|2021-09-07 06:05:00|19.45|19.37|19.42|19.34|19.47|19.39|19.42|19.34|63
1630995000000|2021-09-07 06:10:00|||||||||2
1630995300000|2021-09-07 06:15:00|19.45|19.37|19.45|19.37|19.47|19.39|19.45|19.37|13
1630995600000|2021-09-07 06:20:00|19.47|19.39|19.43|19.35|19.47|19.39|19.42|19.34|0
1630995900000|2021-09-07 06:25:00|19.42|19.34|19.42|19.34|19.43|19.35|19.42|19.34|12
1630996200000|2021-09-07 06:30:00|19.43|19.35|19.43|19.35|19.45|19.37|19.43|19.35|8
1630996500000|2021-09-07 06:35:00|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|26
1630996800000|2021-09-07 06:40:00|||||||||2
1630997100000|2021-09-07 06:45:00|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|65
1630997400000|2021-09-07 06:50:00|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|0
1630997700000|2021-09-07 06:55:00|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|33
1630998000000|2021-09-07 07:00:00|19.46|19.38|19.38|19.3|19.49|19.41|19.37|19.29|531
1630998300000|2021-09-07 07:05:00|19.39|19.31|19.38|19.3|19.41|19.33|19.38|19.3|121
1630998600000|2021-09-07 07:10:00|19.39|19.31|19.34|19.26|19.42|19.34|19.34|19.26|273
1630998900000|2021-09-07 07:15:00|19.35|19.27|19.29|19.21|19.35|19.27|19.28|19.2|230
1630999200000|2021-09-07 07:20:00|19.31|19.23|19.37|19.29|19.37|19.29|19.3|19.22|122
1630999500000|2021-09-07 07:25:00|19.35|19.27|19.34|19.26|19.4|19.32|19.34|19.26|88
1630999800000|2021-09-07 07:30:00|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|21
1631000100000|2021-09-07 07:35:00|19.35|19.27|19.37|19.29|19.39|19.31|19.34|19.26|31
1631000400000|2021-09-07 07:40:00|19.35|19.27|19.4|19.32|19.4|19.32|19.35|19.27|76
1631000700000|2021-09-07 07:45:00|19.42|19.34|19.4|19.32|19.45|19.37|19.37|19.29|156
1631001000000|2021-09-07 07:50:00|19.41|19.33|19.36|19.28|19.41|19.33|19.36|19.28|155
1631001300000|2021-09-07 07:55:00|19.37|19.29|19.36|19.28|19.37|19.29|19.34|19.26|68
1631001600000|2021-09-07 08:00:00|19.39|19.31|19.41|19.33|19.41|19.33|19.36|19.28|30
1631001900000|2021-09-07 08:05:00|19.42|19.34|19.52|19.44|19.6|19.52|19.42|19.34|615
1631002200000|2021-09-07 08:10:00|19.55|19.47|19.46|19.38|19.63|19.55|19.45|19.37|512
1631002500000|2021-09-07 08:15:00|19.47|19.39|19.47|19.39|19.49|19.41|19.46|19.38|91
1631002800000|2021-09-07 08:20:00|19.46|19.38|19.46|19.38|19.52|19.44|19.44|19.36|84
1631003100000|2021-09-07 08:25:00|19.47|19.39|19.46|19.38|19.52|19.44|19.46|19.38|22
1631003400000|2021-09-07 08:30:00|19.47|19.39|19.44|19.36|19.49|19.41|19.41|19.33|213
1631003700000|2021-09-07 08:35:00|19.42|19.34|19.44|19.36|19.46|19.38|19.41|19.33|124
1631004000000|2021-09-07 08:40:00|19.42|19.34|19.46|19.38|19.47|19.39|19.42|19.34|147
1631004300000|2021-09-07 08:45:00|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|54
1631004600000|2021-09-07 08:50:00|19.47|19.39|19.52|19.44|19.55|19.47|19.46|19.38|150
1631004900000|2021-09-07 08:55:00|19.47|19.39|19.52|19.44|19.52|19.44|19.47|19.39|30
1631005200000|2021-09-07 09:00:00|19.54|19.46|19.52|19.44|19.62|19.54|19.48|19.4|51
1631005500000|2021-09-07 09:05:00|19.49|19.41|19.59|19.51|19.61|19.53|19.49|19.41|132
1631005800000|2021-09-07 09:10:00|19.58|19.5|19.58|19.5|19.64|19.56|19.58|19.5|262
1631006100000|2021-09-07 09:15:00|19.59|19.51|19.58|19.5|19.61|19.53|19.53|19.45|38
1631006400000|2021-09-07 09:20:00|19.56|19.48|19.64|19.56|19.64|19.56|19.56|19.48|79
1631006700000|2021-09-07 09:25:00|19.63|19.55|19.52|19.44|19.64|19.56|19.52|19.44|179
1631007000000|2021-09-07 09:30:00|19.53|19.45|19.63|19.55|19.63|19.55|19.52|19.44|118
1631007300000|2021-09-07 09:35:00|19.62|19.54|19.57|19.49|19.63|19.55|19.57|19.49|306
1631007600000|2021-09-07 09:40:00|19.59|19.51|19.58|19.5|19.59|19.51|19.52|19.44|319
1631007900000|2021-09-07 09:45:00|19.61|19.53|19.64|19.56|19.64|19.56|19.58|19.5|57
1631008200000|2021-09-07 09:50:00|19.63|19.55|19.63|19.55|19.64|19.56|19.58|19.5|176
1631008500000|2021-09-07 09:55:00|19.61|19.53|19.58|19.5|19.63|19.55|19.58|19.5|23
1631008800000|2021-09-07 10:00:00|19.6|19.52|19.62|19.54|19.63|19.55|19.58|19.5|16
1631009100000|2021-09-07 10:05:00|19.63|19.55|19.58|19.5|19.63|19.55|19.57|19.49|70
1631009400000|2021-09-07 10:10:00|19.57|19.49|19.6|19.52|19.62|19.54|19.57|19.49|186
1631009700000|2021-09-07 10:15:00|19.62|19.54|19.57|19.49|19.62|19.54|19.57|19.49|44
1631010000000|2021-09-07 10:20:00|19.56|19.48|19.57|19.49|19.59|19.51|19.56|19.48|70
1631010300000|2021-09-07 10:25:00|19.56|19.48|19.57|19.49|19.61|19.53|19.51|19.43|81
1631010600000|2021-09-07 10:30:00|19.59|19.51|19.57|19.49|19.59|19.51|19.54|19.46|76
1631010900000|2021-09-07 10:35:00|19.62|19.54|19.56|19.48|19.62|19.54|19.56|19.48|161
1631011200000|2021-09-07 10:40:00|19.57|19.49|19.57|19.49|19.62|19.54|19.57|19.49|73
1631011500000|2021-09-07 10:45:00|19.59|19.51|19.62|19.54|19.62|19.54|19.59|19.51|23
1631011800000|2021-09-07 10:50:00|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|52
1631012100000|2021-09-07 10:55:00|19.61|19.53|19.59|19.51|19.62|19.54|19.59|19.51|120
1631012400000|2021-09-07 11:00:00|19.56|19.48|19.56|19.48|19.57|19.49|19.56|19.48|37
1631012700000|2021-09-07 11:05:00|19.57|19.49|19.56|19.48|19.61|19.53|19.56|19.48|54
1631013000000|2021-09-07 11:10:00|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|1
1631013300000|2021-09-07 11:15:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|59
1631013600000|2021-09-07 11:20:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|47
1631013900000|2021-09-07 11:25:00|19.46|19.38|19.48|19.4|19.48|19.4|19.45|19.37|28
1631014200000|2021-09-07 11:30:00|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|37
1631014500000|2021-09-07 11:35:00|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|36
1631014800000|2021-09-07 11:40:00|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|28
1631015100000|2021-09-07 11:45:00|19.47|19.39|19.47|19.39|19.49|19.41|19.46|19.38|28
1631015400000|2021-09-07 11:50:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|79
1631015700000|2021-09-07 11:55:00|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|10
1631016000000|2021-09-07 12:00:00|19.51|19.43|19.51|19.43|19.52|19.44|19.49|19.41|67
1631016300000|2021-09-07 12:05:00|||||||||1
1631016600000|2021-09-07 12:10:00|19.52|19.44|19.57|19.49|19.57|19.49|19.52|19.44|23
1631016900000|2021-09-07 12:15:00|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|127
1631017200000|2021-09-07 12:20:00|||||||||15
1631017500000|2021-09-07 12:25:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|8
1631017800000|2021-09-07 12:30:00|19.54|19.46|19.52|19.44|19.55|19.47|19.52|19.44|185
1631018100000|2021-09-07 12:35:00|||||||||15
1631018400000|2021-09-07 12:40:00|19.54|19.46|19.57|19.49|19.57|19.49|19.52|19.44|85
1631018700000|2021-09-07 12:45:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|32
1631019000000|2021-09-07 12:50:00|19.63|19.55|19.62|19.54|19.64|19.56|19.62|19.54|92
1631019300000|2021-09-07 12:55:00|||||||||5
1631019600000|2021-09-07 13:00:00|19.63|19.55|19.63|19.55|19.67|19.59|19.62|19.54|104
1631019900000|2021-09-07 13:05:00|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|182
1631020200000|2021-09-07 13:10:00|19.66|19.58|19.69|19.61|19.69|19.61|19.61|19.53|302
1631020500000|2021-09-07 13:15:00|19.71|19.63|19.71|19.63|19.74|19.66|19.71|19.63|140
1631020800000|2021-09-07 13:20:00|19.74|19.66|19.8|19.72|19.8|19.72|19.74|19.66|274
1631021100000|2021-09-07 13:25:00|19.79|19.71|19.79|19.71|19.82|19.74|19.77|19.69|159
1631021400000|2021-09-07 13:30:00|19.77|19.69|19.85|19.77|19.89|19.81|19.74|19.66|579
1631021700000|2021-09-07 13:35:00|19.86|19.78|19.84|19.76|19.86|19.78|19.79|19.71|421
1631022000000|2021-09-07 13:40:00|19.83|19.75|19.8|19.72|19.85|19.77|19.8|19.72|242
1631022300000|2021-09-07 13:45:00|19.82|19.74|19.85|19.77|19.96|19.88|19.82|19.74|434
1631022600000|2021-09-07 13:50:00|19.86|19.78|19.94|19.86|19.96|19.88|19.86|19.78|328
1631022900000|2021-09-07 13:55:00|19.96|19.88|19.85|19.77|20.01|19.93|19.82|19.74|558
1631023200000|2021-09-07 14:00:00|19.9|19.82|19.85|19.77|19.95|19.87|19.82|19.74|365
1631023500000|2021-09-07 14:05:00|19.86|19.78|19.91|19.83|19.96|19.88|19.86|19.78|189
1631023800000|2021-09-07 14:10:00|19.93|19.85|19.99|19.91|20.08|20|19.93|19.85|319
1631024100000|2021-09-07 14:15:00|20.02|19.94|20.01|19.93|20.02|19.94|19.95|19.87|248
1631024400000|2021-09-07 14:20:00|19.99|19.91|19.9|19.82|20.01|19.93|19.85|19.77|218
1631024700000|2021-09-07 14:25:00|19.91|19.83|19.93|19.85|19.96|19.88|19.85|19.77|243
1631025000000|2021-09-07 14:30:00|19.95|19.87|19.95|19.87|20.01|19.93|19.9|19.82|284
1631025300000|2021-09-07 14:35:00|19.93|19.85|19.91|19.83|19.96|19.88|19.85|19.77|207
1631025600000|2021-09-07 14:40:00|19.9|19.82|19.9|19.82|19.96|19.88|19.88|19.8|361
1631025900000|2021-09-07 14:45:00|19.92|19.84|19.84|19.76|19.94|19.86|19.84|19.76|245
1631026200000|2021-09-07 14:50:00|19.85|19.77|19.84|19.76|19.85|19.77|19.79|19.71|456
1631026500000|2021-09-07 14:55:00|19.81|19.73|19.81|19.73|19.84|19.76|19.79|19.71|361
1631026800000|2021-09-07 15:00:00|19.83|19.75|19.94|19.86|19.99|19.91|19.83|19.75|440
1631027100000|2021-09-07 15:05:00|19.96|19.88|19.99|19.91|19.99|19.91|19.94|19.86|307
1631027400000|2021-09-07 15:10:00|20|19.92|20.05|19.97|20.05|19.97|20|19.92|252
1631027700000|2021-09-07 15:15:00|20.06|19.98|19.99|19.91|20.11|20.03|19.99|19.91|425
1631028000000|2021-09-07 15:20:00|20|19.92|20.1|20.02|20.1|20.02|20|19.92|918
1631028300000|2021-09-07 15:25:00|20.08|20|20.06|19.98|20.1|20.02|20.05|19.97|1024
1631028600000|2021-09-07 15:30:00|20.08|20|20.01|19.93|20.11|20.03|19.95|19.87|363
1631028900000|2021-09-07 15:35:00|20|19.92|20.01|19.93|20.05|19.97|19.99|19.91|25
1631029200000|2021-09-07 15:40:00|20.02|19.94|20|19.92|20.02|19.94|19.98|19.9|324
1631029500000|2021-09-07 15:45:00|20.01|19.93|20.01|19.93|20.06|19.98|20.01|19.93|160
1631029800000|2021-09-07 15:50:00|20.03|19.95|20.01|19.93|20.06|19.98|20|19.92|73
1631030100000|2021-09-07 15:55:00|20.06|19.98|20.01|19.93|20.06|19.98|19.96|19.88|52
1631030400000|2021-09-07 16:00:00|20|19.92|19.96|19.88|20|19.92|19.95|19.87|5
1631030700000|2021-09-07 16:05:00|19.95|19.87|19.9|19.82|19.96|19.88|19.88|19.8|125
1631031000000|2021-09-07 16:10:00|19.92|19.84|19.89|19.81|19.95|19.87|19.89|19.81|2
1631031300000|2021-09-07 16:15:00|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|22
1631031600000|2021-09-07 16:20:00|19.9|19.82|19.94|19.86|19.94|19.86|19.9|19.82|3
1631031900000|2021-09-07 16:25:00|19.9|19.82|19.89|19.81|19.92|19.84|19.89|19.81|7
1631032200000|2021-09-07 16:30:00|19.87|19.79|19.89|19.81|19.89|19.81|19.85|19.77|2
1631032500000|2021-09-07 16:35:00|19.86|19.78|19.89|19.81|19.89|19.81|19.86|19.78|34
1631032800000|2021-09-07 16:40:00|19.87|19.79|19.84|19.76|19.89|19.81|19.8|19.72|2
1631033100000|2021-09-07 16:45:00|19.82|19.74|19.78|19.7|19.84|19.76|19.78|19.7|6
1631033400000|2021-09-07 16:50:00|19.76|19.68|19.78|19.7|19.79|19.71|19.76|19.68|1
1631033700000|2021-09-07 16:55:00|||||||||2
1631034000000|2021-09-07 17:00:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1631034300000|2021-09-07 17:05:00|19.79|19.71|19.78|19.7|19.79|19.71|19.76|19.68|9
1631034600000|2021-09-07 17:10:00|19.74|19.66|19.76|19.68|19.78|19.7|19.73|19.65|24
1631034900000|2021-09-07 17:15:00|19.75|19.67|19.73|19.65|19.76|19.68|19.73|19.65|0
1631035200000|2021-09-07 17:20:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|13
1631035500000|2021-09-07 17:25:00|19.78|19.7|19.81|19.73|19.83|19.75|19.78|19.7|0
1631035800000|2021-09-07 17:30:00|19.8|19.72|19.81|19.73|19.81|19.73|19.78|19.7|0
1631036100000|2021-09-07 17:35:00|19.8|19.72|19.76|19.68|19.81|19.73|19.75|19.67|1
1631036400000|2021-09-07 17:40:00|19.78|19.7|19.78|19.7|19.78|19.7|19.77|19.69|29
1631036700000|2021-09-07 17:45:00|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1631037000000|2021-09-07 17:50:00|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|0
1631037600000|2021-09-07 18:00:00|19.82|19.74|19.83|19.75|19.83|19.75|19.8|19.72|0
1631037900000|2021-09-07 18:05:00|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|0
1631038200000|2021-09-07 18:10:00|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|2
1631038500000|2021-09-07 18:15:00|19.83|19.75|19.86|19.78|19.87|19.79|19.82|19.74|44
1631038800000|2021-09-07 18:20:00|19.88|19.8|19.88|19.8|19.88|19.8|19.85|19.77|1
1631039100000|2021-09-07 18:25:00|19.89|19.81|19.91|19.83|19.92|19.84|19.89|19.81|0
1631039400000|2021-09-07 18:30:00|19.92|19.84|19.89|19.81|19.96|19.88|19.88|19.8|5
1631039700000|2021-09-07 18:35:00|19.91|19.83|19.94|19.86|19.96|19.88|19.89|19.81|2
1631040000000|2021-09-07 18:40:00|19.91|19.83|19.92|19.84|19.94|19.86|19.91|19.83|0
1631040300000|2021-09-07 18:45:00|19.91|19.83|19.92|19.84|19.94|19.86|19.91|19.83|0
1631040600000|2021-09-07 18:50:00|19.94|19.86|19.91|19.83|19.94|19.86|19.91|19.83|4
1631040900000|2021-09-07 18:55:00|19.9|19.82|19.9|19.82|19.9|19.82|19.87|19.79|2
1631041200000|2021-09-07 19:00:00|19.88|19.8|19.84|19.76|19.9|19.82|19.84|19.76|8
1631041500000|2021-09-07 19:05:00|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1631041800000|2021-09-07 19:10:00|19.9|19.82|19.9|19.82|19.9|19.82|19.88|19.8|0
1631042100000|2021-09-07 19:15:00|19.93|19.85|20|19.92|20.02|19.94|19.9|19.82|9
1631042400000|2021-09-07 19:20:00|20.02|19.94|20.02|19.94|20.02|19.94|19.99|19.91|34
1631042700000|2021-09-07 19:25:00|20.03|19.95|20.07|19.99|20.07|19.99|20|19.92|3
1631043000000|2021-09-07 19:30:00|20.08|20|20.07|19.99|20.1|20.02|20.05|19.97|2
1631043300000|2021-09-07 19:35:00|20.05|19.97|20.1|20.02|20.1|20.02|20.05|19.97|0
1631043600000|2021-09-07 19:40:00|20.08|20|20.1|20.02|20.12|20.04|20.08|20|0
1631043900000|2021-09-07 19:45:00|20.09|20.01|20.08|20|20.1|20.02|20.07|19.99|13
1631044200000|2021-09-07 19:50:00|20.06|19.98|20.1|20.02|20.16|20.02|20.06|19.91|12
1631044500000|2021-09-07 19:55:00|20.08|20|20.2|19.9|20.2|20.02|20.06|19.9|13
1631060100000|2021-09-08 00:15:00|20.06|19.76|20.07|19.77|20.07|19.77|20.05|19.75|0
1631060400000|2021-09-08 00:20:00|20.06|19.76|20.06|19.76|20.07|19.77|20.06|19.76|0
1631060700000|2021-09-08 00:25:00|20.07|19.77|20.07|19.77|20.07|19.77|20.06|19.76|0
1631061000000|2021-09-08 00:30:00|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|0
1631061300000|2021-09-08 00:35:00|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|0
1631061600000|2021-09-08 00:40:00|20.06|19.76|20.03|19.73|20.07|19.77|20.03|19.73|0
1631061900000|2021-09-08 00:45:00|20.02|19.72|20.03|19.73|20.03|19.73|20.02|19.72|0
1631062200000|2021-09-08 00:50:00|20.02|19.72|20.02|19.72|20.02|19.72|19.97|19.67|0
1631062500000|2021-09-08 00:55:00|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|0
1631062800000|2021-09-08 01:00:00|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|0
1631063100000|2021-09-08 01:05:00|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|0
1631063400000|2021-09-08 01:10:00|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|0
1631063700000|2021-09-08 01:15:00|20.01|19.71|20.02|19.72|20.02|19.72|19.99|19.69|0
1631064000000|2021-09-08 01:20:00|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|0
1631064300000|2021-09-08 01:25:00|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|0
1631064600000|2021-09-08 01:30:00|20.01|19.71|20.03|19.73|20.03|19.73|20.01|19.71|0
1631064900000|2021-09-08 01:35:00|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1631065200000|2021-09-08 01:40:00|19.98|19.68|19.98|19.68|20.02|19.72|19.95|19.68|0
1631065800000|2021-09-08 01:50:00|19.95|19.7|19.98|19.68|19.98|19.7|19.95|19.68|0
1631066100000|2021-09-08 01:55:00|19.95|19.7|19.98|19.68|19.98|19.7|19.95|19.68|0
1631066400000|2021-09-08 02:00:00|20.02|19.72|19.98|19.68|20.03|19.75|19.95|19.68|0
1631066700000|2021-09-08 02:05:00|20.02|19.72|20.02|19.72|20.02|19.74|19.95|19.68|0
1631067000000|2021-09-08 02:10:00|19.95|19.7|20.02|19.72|20.02|19.72|19.95|19.68|0
1631067300000|2021-09-08 02:15:00|20.03|19.73|20.02|19.72|20.03|19.75|20|19.72|0
1631067600000|2021-09-08 02:20:00|19.95|19.7|19.98|19.68|19.98|19.7|19.95|19.68|0
1631067900000|2021-09-08 02:25:00|19.95|19.7|19.95|19.7|19.98|19.7|19.95|19.68|0
1631068200000|2021-09-08 02:30:00|19.98|19.68|20.02|19.72|20.03|19.75|19.98|19.68|0
1631068500000|2021-09-08 02:35:00|20.03|19.73|20.06|19.76|20.06|19.76|20|19.72|0
1631069100000|2021-09-08 02:45:00|20.04|19.74|20.06|19.76|20.06|19.76|20.04|19.74|0
1631070900000|2021-09-08 03:15:00|20.07|19.77|20.06|19.76|20.07|19.79|20.04|19.76|0
1631071200000|2021-09-08 03:20:00|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|0
1631071800000|2021-09-08 03:30:00|20.11|19.81|20.14|19.84|20.14|19.84|20.11|19.81|0
1631072100000|2021-09-08 03:35:00|20.13|19.83|20.15|19.85|20.15|19.85|20.09|19.79|0
1631072400000|2021-09-08 03:40:00|20.14|19.84|20.11|19.81|20.15|19.87|20.11|19.81|0
1631072700000|2021-09-08 03:45:00|20.12|19.82|20.18|19.88|20.19|19.91|20.1|19.82|0
1631073000000|2021-09-08 03:50:00|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|0
1631073300000|2021-09-08 03:55:00|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|0
1631073600000|2021-09-08 04:00:00|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|0
1631073900000|2021-09-08 04:05:00|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|0
1631074200000|2021-09-08 04:10:00|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|0
1631074500000|2021-09-08 04:15:00|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|0
1631074800000|2021-09-08 04:20:00|20.17|19.87|20.15|19.85|20.18|19.88|20.15|19.85|0
1631075100000|2021-09-08 04:25:00|20.16|19.86|20.16|19.86|20.16|19.86|20.15|19.85|0
1631075400000|2021-09-08 04:30:00|20.15|19.85|20.15|19.85|20.16|19.86|20.15|19.85|0
1631076600000|2021-09-08 04:50:00|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|0
1631077500000|2021-09-08 05:05:00|20.14|19.84|20.16|19.86|20.16|19.86|20.14|19.84|0
1631077800000|2021-09-08 05:10:00|20.15|19.85|20.17|19.87|20.17|19.87|20.15|19.85|0
1631078100000|2021-09-08 05:15:00|20.16|19.86|20.05|19.75|20.17|19.87|20.05|19.75|0
1631078400000|2021-09-08 05:20:00|19.99|19.69|20.04|19.74|20.08|19.78|19.99|19.69|0
1631078700000|2021-09-08 05:25:00|20.05|19.75|20.06|19.76|20.11|19.81|20.04|19.74|5
1631079000000|2021-09-08 05:30:00|20.07|19.77|20.08|19.78|20.11|19.87|19.94|19.77|1
1631079300000|2021-09-08 05:35:00|20.07|19.77|20.04|19.74|20.12|19.82|20.02|19.72|0
1631079600000|2021-09-08 05:40:00|20.08|19.78|20.04|19.74|20.08|19.78|20.04|19.74|0
1631079900000|2021-09-08 05:45:00|20.08|19.78|20.04|19.74|20.08|19.78|20.04|19.74|0
1631080200000|2021-09-08 05:50:00|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1631080500000|2021-09-08 05:55:00|20.03|19.73|20.02|19.72|20.03|19.73|20.02|19.72|0
1631080800000|2021-09-08 06:00:00|19.99|19.74|20|19.7|20.02|19.74|19.97|19.7|0
1631081100000|2021-09-08 06:05:00|19.99|19.75|20.02|19.72|20.03|19.75|19.99|19.72|0
1631081400000|2021-09-08 06:10:00|20|19.75|20|19.75|20.02|19.82|19.9|19.72|7
1631081700000|2021-09-08 06:15:00|20.02|19.72|20.08|19.83|20.08|19.83|20|19.72|0
1631082000000|2021-09-08 06:20:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1631082600000|2021-09-08 06:30:00|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|8
1631082900000|2021-09-08 06:35:00|20|19.92|20.03|19.95|20.06|19.98|20|19.92|20
1631083200000|2021-09-08 06:40:00|20.01|19.93|20.05|19.97|20.07|19.99|20.01|19.93|24
1631083500000|2021-09-08 06:45:00|20.03|19.95|20.1|20.02|20.12|20.04|20.03|19.95|23
1631083800000|2021-09-08 06:50:00|20.12|20.04|20.15|20.07|20.15|20.07|20.1|20.02|77
1631084100000|2021-09-08 06:55:00|20.13|20.05|20.18|20.1|20.18|20.1|20.12|20.04|72
1631084400000|2021-09-08 07:00:00|20.23|20.15|20.44|20.36|20.5|20.42|20.23|20.15|1693
1631084700000|2021-09-08 07:05:00|20.45|20.37|20.63|20.55|20.71|20.63|20.44|20.36|1224
1631085000000|2021-09-08 07:10:00|20.64|20.56|20.73|20.65|20.73|20.65|20.59|20.51|938
1631085300000|2021-09-08 07:15:00|20.74|20.66|20.57|20.49|20.83|20.75|20.57|20.49|763
1631085600000|2021-09-08 07:20:00|20.56|20.48|20.75|20.67|20.83|20.75|20.56|20.48|444
1631085900000|2021-09-08 07:25:00|20.77|20.69|20.84|20.76|20.9|20.82|20.77|20.69|1001
1631086200000|2021-09-08 07:30:00|20.87|20.79|20.83|20.75|21|20.92|20.8|20.72|900
1631086500000|2021-09-08 07:35:00|20.84|20.76|20.8|20.72|20.91|20.83|20.75|20.67|556
1631086800000|2021-09-08 07:40:00|20.79|20.71|20.79|20.71|20.87|20.79|20.77|20.69|253
1631087100000|2021-09-08 07:45:00|20.8|20.72|20.85|20.77|20.91|20.83|20.79|20.71|265
1631087400000|2021-09-08 07:50:00|20.86|20.78|20.79|20.71|20.91|20.83|20.77|20.69|135
1631087700000|2021-09-08 07:55:00|20.77|20.69|20.81|20.73|20.87|20.79|20.77|20.69|325
1631088000000|2021-09-08 08:00:00|20.82|20.74|20.8|20.72|20.92|20.84|20.74|20.66|326
1631088300000|2021-09-08 08:05:00|20.83|20.75|20.97|20.89|21.04|20.96|20.78|20.7|813
1631088600000|2021-09-08 08:10:00|20.96|20.88|21.09|21.01|21.09|21.01|20.96|20.88|330
1631088900000|2021-09-08 08:15:00|21.1|21.02|21.06|20.98|21.1|21.02|21.03|20.95|460
1631089200000|2021-09-08 08:20:00|21.08|21|21.06|20.98|21.17|21.09|21.02|20.94|784
1631089500000|2021-09-08 08:25:00|21.08|21|20.98|20.9|21.2|21.12|20.98|20.9|1174
1631089800000|2021-09-08 08:30:00|21|20.92|21.06|20.98|21.09|21.01|20.98|20.9|325
1631090100000|2021-09-08 08:35:00|21.04|20.96|20.89|20.81|21.06|20.98|20.87|20.79|351
1631090400000|2021-09-08 08:40:00|20.91|20.83|20.81|20.73|20.98|20.9|20.81|20.73|647
1631090700000|2021-09-08 08:45:00|20.83|20.75|20.79|20.71|20.86|20.78|20.73|20.65|923
1631091000000|2021-09-08 08:50:00|20.81|20.73|20.81|20.73|20.84|20.76|20.73|20.65|632
1631091300000|2021-09-08 08:55:00|20.83|20.75|20.92|20.84|20.94|20.86|20.83|20.75|602
1631091600000|2021-09-08 09:00:00|20.94|20.86|20.89|20.81|20.95|20.87|20.86|20.78|107
1631091900000|2021-09-08 09:05:00|20.91|20.83|20.83|20.75|20.94|20.86|20.78|20.7|363
1631092200000|2021-09-08 09:10:00|20.84|20.76|20.83|20.75|20.91|20.83|20.83|20.75|359
1631092500000|2021-09-08 09:15:00|20.84|20.76|20.88|20.8|20.88|20.8|20.83|20.75|93
1631092800000|2021-09-08 09:20:00|20.86|20.78|20.8|20.72|20.89|20.81|20.8|20.72|170
1631093100000|2021-09-08 09:25:00|20.78|20.7|20.77|20.69|20.78|20.7|20.74|20.66|238
1631093400000|2021-09-08 09:30:00|20.76|20.68|20.67|20.59|20.76|20.68|20.64|20.56|71
1631093700000|2021-09-08 09:35:00|20.66|20.58|20.65|20.57|20.66|20.58|20.6|20.52|150
1631094000000|2021-09-08 09:40:00|20.62|20.54|20.63|20.55|20.65|20.57|20.6|20.52|83
1631094300000|2021-09-08 09:45:00|20.62|20.54|20.61|20.53|20.65|20.57|20.6|20.52|8
1631094600000|2021-09-08 09:50:00|20.6|20.52|20.55|20.47|20.6|20.52|20.52|20.44|161
1631094900000|2021-09-08 09:55:00|20.52|20.44|20.55|20.47|20.56|20.48|20.47|20.39|405
1631095200000|2021-09-08 10:00:00|20.54|20.46|20.55|20.47|20.55|20.47|20.49|20.41|87
1631095500000|2021-09-08 10:05:00|20.54|20.46|20.5|20.42|20.55|20.47|20.49|20.41|95
1631095800000|2021-09-08 10:10:00|20.54|20.46|20.55|20.47|20.55|20.47|20.52|20.44|117
1631096100000|2021-09-08 10:15:00|20.54|20.46|20.55|20.47|20.55|20.47|20.52|20.44|152
1631096400000|2021-09-08 10:20:00|20.54|20.46|20.49|20.41|20.54|20.46|20.49|20.41|257
1631096700000|2021-09-08 10:25:00|20.5|20.42|20.49|20.41|20.52|20.44|20.49|20.41|60
1631097000000|2021-09-08 10:30:00|20.48|20.4|20.55|20.47|20.55|20.47|20.44|20.36|141
1631097300000|2021-09-08 10:35:00|20.54|20.46|20.5|20.42|20.55|20.47|20.49|20.41|70
1631097600000|2021-09-08 10:40:00|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|19
1631097900000|2021-09-08 10:45:00|20.49|20.41|20.49|20.41|20.5|20.42|20.44|20.36|33
1631098200000|2021-09-08 10:50:00|20.46|20.38|20.38|20.3|20.46|20.38|20.37|20.29|180
1631098500000|2021-09-08 10:55:00|20.41|20.33|20.45|20.37|20.45|20.37|20.41|20.33|131
1631098800000|2021-09-08 11:00:00|20.47|20.39|20.42|20.34|20.47|20.39|20.36|20.28|289
1631099100000|2021-09-08 11:05:00|20.4|20.32|20.39|20.31|20.44|20.36|20.39|20.31|72
1631099400000|2021-09-08 11:10:00|20.36|20.28|20.33|20.25|20.36|20.28|20.33|20.25|471
1631099700000|2021-09-08 11:15:00|20.34|20.26|20.34|20.26|20.34|20.26|20.33|20.25|34
1631100000000|2021-09-08 11:20:00|20.33|20.25|20.39|20.31|20.4|20.32|20.33|20.25|145
1631100300000|2021-09-08 11:25:00|20.4|20.32|20.45|20.37|20.45|20.37|20.39|20.31|53
1631100600000|2021-09-08 11:30:00|||||||||1
1631100900000|2021-09-08 11:35:00|20.44|20.36|20.39|20.31|20.45|20.37|20.39|20.31|25
1631101200000|2021-09-08 11:40:00|20.38|20.3|20.44|20.36|20.45|20.37|20.38|20.3|25
1631101500000|2021-09-08 11:45:00|||||||||37
1631101800000|2021-09-08 11:50:00|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|22
1631102100000|2021-09-08 11:55:00|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|55
1631102400000|2021-09-08 12:00:00|20.43|20.35|20.44|20.36|20.44|20.36|20.39|20.31|66
1631102700000|2021-09-08 12:05:00|20.45|20.37|20.62|20.54|20.62|20.54|20.44|20.36|244
1631103000000|2021-09-08 12:10:00|20.61|20.53|20.67|20.59|20.68|20.6|20.58|20.5|193
1631103300000|2021-09-08 12:15:00|20.68|20.6|20.73|20.65|20.78|20.7|20.68|20.6|529
1631103600000|2021-09-08 12:20:00|20.74|20.66|20.73|20.65|20.78|20.7|20.68|20.6|341
1631103900000|2021-09-08 12:25:00|20.75|20.67|20.68|20.6|20.79|20.71|20.68|20.6|293
1631104200000|2021-09-08 12:30:00|20.67|20.59|20.68|20.6|20.74|20.66|20.67|20.59|146
1631104500000|2021-09-08 12:35:00|20.7|20.62|20.62|20.54|20.74|20.66|20.62|20.54|53
1631104800000|2021-09-08 12:40:00|20.58|20.5|20.56|20.48|20.63|20.55|20.56|20.48|97
1631105100000|2021-09-08 12:45:00|20.57|20.49|20.45|20.37|20.57|20.49|20.45|20.37|185
1631105400000|2021-09-08 12:50:00|20.48|20.4|20.59|20.51|20.62|20.54|20.45|20.37|78
1631105700000|2021-09-08 12:55:00|20.57|20.49|20.55|20.47|20.59|20.51|20.5|20.42|165
1631106000000|2021-09-08 13:00:00|20.54|20.46|20.5|20.42|20.56|20.48|20.5|20.42|380
1631106300000|2021-09-08 13:05:00|20.52|20.44|20.55|20.47|20.6|20.52|20.49|20.41|90
1631106600000|2021-09-08 13:10:00|20.57|20.49|20.6|20.52|20.6|20.52|20.55|20.47|71
1631106900000|2021-09-08 13:15:00|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|73
1631107200000|2021-09-08 13:20:00|20.61|20.53|20.55|20.47|20.61|20.53|20.55|20.47|34
1631107500000|2021-09-08 13:25:00|20.56|20.48|20.56|20.48|20.58|20.5|20.55|20.47|65
1631107800000|2021-09-08 13:30:00|20.58|20.5|20.66|20.58|20.71|20.63|20.55|20.47|103
1631108100000|2021-09-08 13:35:00|20.69|20.61|20.53|20.45|20.69|20.61|20.53|20.45|266
1631108400000|2021-09-08 13:40:00|20.48|20.4|20.48|20.4|20.54|20.46|20.46|20.38|172
1631108700000|2021-09-08 13:45:00|20.46|20.38|20.48|20.4|20.48|20.4|20.37|20.29|109
1631109000000|2021-09-08 13:50:00|20.53|20.45|20.48|20.4|20.54|20.46|20.45|20.37|264
1631109300000|2021-09-08 13:55:00|20.47|20.39|20.48|20.4|20.51|20.43|20.43|20.35|116
1631109600000|2021-09-08 14:00:00|20.5|20.42|20.49|20.41|20.53|20.45|20.34|20.26|148
1631109900000|2021-09-08 14:05:00|20.51|20.43|20.38|20.3|20.53|20.45|20.38|20.3|222
1631110200000|2021-09-08 14:10:00|20.42|20.34|20.41|20.33|20.44|20.36|20.38|20.3|601
1631110500000|2021-09-08 14:15:00|20.43|20.35|20.49|20.41|20.55|20.47|20.43|20.35|210
1631110800000|2021-09-08 14:20:00|20.48|20.4|20.57|20.49|20.57|20.49|20.43|20.35|296
1631111100000|2021-09-08 14:25:00|20.59|20.51|20.67|20.59|20.69|20.61|20.54|20.46|1156
1631111400000|2021-09-08 14:30:00|20.65|20.57|20.74|20.66|20.76|20.68|20.6|20.52|540
1631111700000|2021-09-08 14:35:00|20.72|20.64|20.82|20.74|20.88|20.8|20.71|20.63|766
1631112000000|2021-09-08 14:40:00|20.78|20.7|20.93|20.85|20.94|20.86|20.78|20.7|861
1631112300000|2021-09-08 14:45:00|20.94|20.86|20.77|20.69|20.94|20.86|20.76|20.68|606
1631112600000|2021-09-08 14:50:00|20.82|20.74|20.9|20.82|20.93|20.85|20.77|20.69|735
1631112900000|2021-09-08 14:55:00|20.91|20.83|20.84|20.76|20.95|20.87|20.72|20.64|1101
1631113200000|2021-09-08 15:00:00|20.85|20.77|20.73|20.65|20.85|20.77|20.73|20.65|715
1631113500000|2021-09-08 15:05:00|20.71|20.63|20.74|20.66|20.79|20.71|20.68|20.6|266
1631113800000|2021-09-08 15:10:00|20.73|20.65|20.68|20.6|20.74|20.66|20.63|20.55|209
1631114100000|2021-09-08 15:15:00|20.67|20.59|20.72|20.64|20.78|20.7|20.67|20.59|458
1631114400000|2021-09-08 15:20:00|20.68|20.6|20.67|20.59|20.73|20.65|20.67|20.59|301
1631114700000|2021-09-08 15:25:00|20.68|20.6|20.83|20.75|20.83|20.75|20.67|20.59|2639
1631115000000|2021-09-08 15:30:00|20.82|20.74|20.83|20.75|20.91|20.83|20.74|20.66|1317
1631115300000|2021-09-08 15:35:00|20.82|20.74|20.83|20.75|20.88|20.8|20.78|20.7|30
1631115600000|2021-09-08 15:40:00|20.85|20.77|20.88|20.8|20.88|20.8|20.83|20.75|37
1631115900000|2021-09-08 15:45:00|20.86|20.78|20.9|20.82|20.92|20.84|20.73|20.65|25
1631116200000|2021-09-08 15:50:00|20.89|20.81|20.9|20.82|20.95|20.87|20.89|20.81|41
1631116500000|2021-09-08 15:55:00|20.92|20.84|20.86|20.78|20.92|20.84|20.84|20.76|107
1631116800000|2021-09-08 16:00:00|20.88|20.8|20.82|20.74|20.91|20.83|20.7|20.62|111
1631117100000|2021-09-08 16:05:00|20.84|20.76|20.73|20.65|20.84|20.76|20.68|20.6|13
1631117400000|2021-09-08 16:10:00|20.75|20.67|20.73|20.65|20.78|20.7|20.68|20.6|4
1631117700000|2021-09-08 16:15:00|20.72|20.64|20.62|20.54|20.73|20.65|20.62|20.54|71
1631118000000|2021-09-08 16:20:00|20.63|20.55|20.62|20.54|20.65|20.57|20.59|20.51|271
1631118300000|2021-09-08 16:25:00|20.6|20.52|20.62|20.54|20.65|20.57|20.6|20.52|69
1631118600000|2021-09-08 16:30:00|20.63|20.55|20.65|20.57|20.65|20.57|20.62|20.54|1
1631118900000|2021-09-08 16:35:00|20.62|20.54|20.68|20.6|20.69|20.61|20.62|20.54|6
1631119200000|2021-09-08 16:40:00|20.67|20.59|20.67|20.59|20.68|20.6|20.65|20.57|50
1631119500000|2021-09-08 16:45:00|20.68|20.6|20.72|20.64|20.78|20.7|20.67|20.59|0
1631119800000|2021-09-08 16:50:00|20.73|20.65|20.7|20.62|20.73|20.65|20.67|20.59|0
1631120100000|2021-09-08 16:55:00|20.68|20.6|20.75|20.67|20.77|20.69|20.67|20.59|0
1631120400000|2021-09-08 17:00:00|20.73|20.65|20.72|20.64|20.78|20.7|20.72|20.64|0
1631120700000|2021-09-08 17:05:00|20.73|20.65|20.76|20.68|20.76|20.68|20.65|20.57|13
1631121000000|2021-09-08 17:10:00|20.78|20.7|20.73|20.65|20.78|20.7|20.73|20.65|0
1631121300000|2021-09-08 17:15:00|20.71|20.63|20.67|20.59|20.73|20.65|20.67|20.59|2
1631121600000|2021-09-08 17:20:00|20.68|20.6|20.73|20.65|20.73|20.65|20.65|20.57|16
1631121900000|2021-09-08 17:25:00|20.71|20.63|20.64|20.56|20.73|20.65|20.64|20.56|1
1631122200000|2021-09-08 17:30:00|20.62|20.54|20.65|20.57|20.65|20.57|20.59|20.51|122
1631122500000|2021-09-08 17:35:00|20.63|20.55|20.68|20.6|20.68|20.6|20.63|20.55|0
1631122800000|2021-09-08 17:40:00|20.67|20.59|20.63|20.55|20.67|20.59|20.62|20.54|8
1631123100000|2021-09-08 17:45:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1631123400000|2021-09-08 17:50:00|20.67|20.59|20.7|20.62|20.73|20.65|20.63|20.55|4
1631123700000|2021-09-08 17:55:00|20.72|20.64|20.75|20.67|20.75|20.67|20.7|20.62|4
1631124000000|2021-09-08 18:00:00|20.73|20.65|20.62|20.54|20.73|20.65|20.57|20.49|32
1631124300000|2021-09-08 18:05:00|20.6|20.52|20.67|20.59|20.68|20.6|20.6|20.52|0
1631124600000|2021-09-08 18:10:00|20.65|20.57|20.62|20.54|20.67|20.59|20.6|20.52|4
1631124900000|2021-09-08 18:15:00|20.6|20.52|20.67|20.59|20.68|20.6|20.6|20.52|8
1631125200000|2021-09-08 18:20:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1631125500000|2021-09-08 18:25:00|20.65|20.57|20.65|20.57|20.67|20.59|20.65|20.57|0
1631125800000|2021-09-08 18:30:00|20.67|20.59|20.62|20.54|20.67|20.59|20.62|20.54|7
1631126100000|2021-09-08 18:35:00|20.63|20.55|20.63|20.55|20.67|20.59|20.62|20.54|36
1631126400000|2021-09-08 18:40:00|20.62|20.54|20.57|20.49|20.67|20.59|20.55|20.47|4
1631126700000|2021-09-08 18:45:00|20.55|20.47|20.57|20.49|20.61|20.53|20.55|20.47|23
1631127000000|2021-09-08 18:50:00|20.55|20.47|20.55|20.47|20.57|20.49|20.55|20.47|4
1631127300000|2021-09-08 18:55:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|13
1631127600000|2021-09-08 19:00:00|20.48|20.4|20.47|20.39|20.48|20.4|20.44|20.36|137
1631127900000|2021-09-08 19:05:00|20.49|20.41|20.52|20.44|20.52|20.44|20.47|20.39|2
1631128200000|2021-09-08 19:10:00|20.5|20.42|20.47|20.39|20.52|20.44|20.47|20.39|74
1631128500000|2021-09-08 19:15:00|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|16
1631128800000|2021-09-08 19:20:00|20.44|20.36|20.45|20.37|20.45|20.37|20.42|20.34|27
1631129100000|2021-09-08 19:25:00|20.48|20.4|20.5|20.42|20.5|20.42|20.45|20.37|46
1631129400000|2021-09-08 19:30:00|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1631130000000|2021-09-08 19:40:00|20.48|20.4|20.46|20.38|20.49|20.41|20.45|20.37|20
1631130300000|2021-09-08 19:45:00|20.41|20.33|20.46|20.38|20.46|20.38|20.36|20.28|3
1631130600000|2021-09-08 19:50:00|20.45|20.37|20.42|20.34|20.45|20.37|20.42|20.34|1
1631130900000|2021-09-08 19:55:00|20.39|20.31|20.39|20.31|20.47|20.39|20.37|20.29|58
1631146500000|2021-09-09 00:15:00|20.68|20.38|20.83|20.53|20.83|20.53|20.68|20.38|0
1631146800000|2021-09-09 00:20:00|20.81|20.51|20.79|20.49|20.81|20.51|20.75|20.45|0
1631147100000|2021-09-09 00:25:00|20.75|20.45|20.7|20.4|20.79|20.49|20.7|20.4|0
1631147400000|2021-09-09 00:30:00|20.71|20.41|20.67|20.42|20.76|20.49|20.57|20.37|0
1631147700000|2021-09-09 00:35:00|20.65|20.4|20.69|20.44|20.69|20.44|20.65|20.4|0
1631148300000|2021-09-09 00:45:00|20.73|20.48|20.79|20.54|20.79|20.63|20.71|20.48|1
1631148600000|2021-09-09 00:50:00|20.71|20.63|20.71|20.63|20.81|20.67|20.71|20.5|0
1631148900000|2021-09-09 00:55:00|20.72|20.64|20.72|20.64|20.79|20.66|20.71|20.54|1
1631149200000|2021-09-09 01:00:00|20.76|20.68|20.72|20.64|20.85|20.69|20.72|20.56|1
1631149500000|2021-09-09 01:05:00|20.81|20.56|20.81|20.56|20.83|20.64|20.72|20.52|1
1631149800000|2021-09-09 01:10:00|20.82|20.52|20.81|20.56|20.83|20.58|20.76|20.51|0
1631150100000|2021-09-09 01:15:00|20.83|20.53|20.78|20.48|20.85|20.58|20.76|20.48|0
1631150400000|2021-09-09 01:20:00|20.76|20.51|20.83|20.53|20.83|20.56|20.76|20.48|0
1631150700000|2021-09-09 01:25:00|20.79|20.49|20.79|20.49|20.83|20.53|20.76|20.48|0
1631151000000|2021-09-09 01:30:00|20.81|20.56|20.79|20.49|20.85|20.56|20.76|20.48|0
1631151300000|2021-09-09 01:35:00|20.77|20.52|20.81|20.56|20.85|20.58|20.77|20.49|0
1631151600000|2021-09-09 01:40:00|20.82|20.52|20.81|20.56|20.87|20.6|20.81|20.52|0
1631151900000|2021-09-09 01:45:00|20.84|20.54|20.81|20.56|20.85|20.58|20.8|20.51|0
1631152200000|2021-09-09 01:50:00|20.83|20.58|20.83|20.53|20.83|20.58|20.76|20.47|0
1631152500000|2021-09-09 01:55:00|20.81|20.56|20.85|20.6|20.91|20.64|20.81|20.56|0
1631152800000|2021-09-09 02:00:00|20.89|20.64|20.87|20.57|20.91|20.64|20.8|20.52|0
1631153100000|2021-09-09 02:05:00|20.85|20.6|20.87|20.57|20.89|20.64|20.81|20.56|0
1631153400000|2021-09-09 02:10:00|20.85|20.55|20.89|20.59|20.89|20.59|20.82|20.53|0
1631153700000|2021-09-09 02:15:00|20.87|20.57|20.83|20.53|20.87|20.58|20.82|20.52|0
1631154000000|2021-09-09 02:20:00|20.79|20.49|20.85|20.55|20.85|20.58|20.79|20.49|0
1631154300000|2021-09-09 02:25:00|20.84|20.54|20.85|20.55|20.85|20.58|20.83|20.54|0
1631154600000|2021-09-09 02:30:00|20.84|20.54|20.83|20.58|20.85|20.58|20.82|20.54|0
1631154900000|2021-09-09 02:35:00|20.85|20.6|20.85|20.6|20.87|20.6|20.81|20.55|0
1631155200000|2021-09-09 02:40:00|20.87|20.57|20.85|20.6|20.87|20.6|20.85|20.57|0
1631155500000|2021-09-09 02:45:00|20.77|20.69|20.8|20.72|20.87|20.72|20.77|20.6|0
1631155800000|2021-09-09 02:50:00|20.89|20.64|20.93|20.68|20.93|20.68|20.89|20.64|1
1631156100000|2021-09-09 02:55:00|20.95|20.65|20.93|20.68|20.95|20.68|20.93|20.65|0
1631156400000|2021-09-09 03:00:00|20.95|20.65|20.93|20.68|20.95|20.68|20.93|20.65|0
1631156700000|2021-09-09 03:05:00|20.95|20.65|20.93|20.68|20.95|20.68|20.93|20.65|0
1631157000000|2021-09-09 03:10:00|20.95|20.65|20.93|20.68|20.95|20.68|20.93|20.65|0
1631157300000|2021-09-09 03:15:00|20.95|20.7|20.95|20.7|20.95|20.7|20.93|20.65|0
1631157600000|2021-09-09 03:20:00|20.87|20.79|20.97|20.72|20.98|20.81|20.87|20.67|1
1631157900000|2021-09-09 03:25:00|20.98|20.68|20.95|20.7|20.98|20.81|20.86|20.65|0
1631158200000|2021-09-09 03:30:00|20.96|20.65|20.94|20.69|20.97|20.78|20.86|20.65|9
1631158500000|2021-09-09 03:35:00|20.95|20.7|20.95|20.7|20.96|20.7|20.93|20.65|0
1631158800000|2021-09-09 03:40:00|20.96|20.65|20.95|20.7|20.96|20.7|20.93|20.65|0
1631159100000|2021-09-09 03:45:00|20.96|20.65|20.95|20.7|20.96|20.7|20.94|20.65|0
1631159400000|2021-09-09 03:50:00|20.96|20.65|20.95|20.7|20.96|20.7|20.94|20.65|20
1631159700000|2021-09-09 03:55:00|20.97|20.67|20.95|20.7|20.97|20.7|20.94|20.65|0
1631160000000|2021-09-09 04:00:00|20.97|20.72|20.95|20.7|20.97|20.72|20.93|20.66|0
1631160300000|2021-09-09 04:05:00|20.96|20.66|20.95|20.7|20.97|20.7|20.93|20.65|0
1631160600000|2021-09-09 04:10:00|20.96|20.66|20.95|20.7|20.96|20.7|20.94|20.66|0
1631160900000|2021-09-09 04:15:00|20.96|20.66|20.95|20.7|20.96|20.7|20.94|20.66|0
1631161200000|2021-09-09 04:20:00|20.96|20.66|20.89|20.81|20.99|20.82|20.89|20.66|3
1631161500000|2021-09-09 04:25:00|20.95|20.7|20.89|20.81|20.97|20.81|20.87|20.66|1
1631161800000|2021-09-09 04:30:00|20.95|20.7|20.95|20.7|20.95|20.81|20.87|20.69|0
1631162100000|2021-09-09 04:35:00|20.94|20.69|20.87|20.79|20.95|20.81|20.87|20.69|0
1631162400000|2021-09-09 04:40:00|20.95|20.7|20.99|20.74|20.99|20.82|20.87|20.7|1
1631162700000|2021-09-09 04:45:00|20.96|20.71|20.99|20.74|20.99|20.74|20.96|20.71|0
1631163000000|2021-09-09 04:50:00|21.01|20.93|21.02|20.77|21.07|20.93|20.99|20.74|0
1631163300000|2021-09-09 04:55:00|21|20.75|21.04|20.79|21.04|20.79|21|20.75|0
1631163600000|2021-09-09 05:00:00|20.98|20.9|21.04|20.79|21.06|20.9|20.94|20.77|0
1631163900000|2021-09-09 05:05:00|20.96|20.88|21.04|20.79|21.04|20.88|20.96|20.79|0
1631164200000|2021-09-09 05:10:00|20.96|20.88|20.98|20.9|21.07|20.9|20.96|20.79|0
1631164500000|2021-09-09 05:15:00|21.07|20.82|21.04|20.79|21.07|20.9|20.96|20.79|0
1631164800000|2021-09-09 05:20:00|20.96|20.88|20.96|20.88|21.04|20.88|20.96|20.79|0
1631165100000|2021-09-09 05:25:00|21.04|20.79|20.99|20.91|21.04|20.91|20.96|20.79|1
1631165400000|2021-09-09 05:30:00|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|2
1631165700000|2021-09-09 05:35:00|21.07|20.82|21.09|20.79|21.09|20.82|21.04|20.79|0
1631166000000|2021-09-09 05:40:00|21.11|20.84|21.09|20.84|21.11|20.84|21.09|20.81|0
1631166300000|2021-09-09 05:45:00|21.11|20.81|21.08|20.78|21.11|20.84|21.08|20.78|0
1631166600000|2021-09-09 05:50:00|21.07|20.77|21.06|20.81|21.09|20.81|21.06|20.77|0
1631166900000|2021-09-09 05:55:00|21.05|20.8|21.09|20.84|21.11|20.84|21.05|20.79|0
1631167200000|2021-09-09 06:00:00|21.11|20.81|21.04|20.96|21.13|20.98|21.04|20.77|51
1631167500000|2021-09-09 06:05:00|21.06|20.98|21.12|21.04|21.15|21.07|21.04|20.96|59
1631167800000|2021-09-09 06:10:00|21.14|21.06|21.09|21.01|21.15|21.07|21.06|20.98|28
1631168100000|2021-09-09 06:15:00|21.04|20.96|21.04|20.96|21.09|21.01|21.03|20.95|6
1631168400000|2021-09-09 06:20:00|21.03|20.95|21.01|20.93|21.04|20.96|20.98|20.9|17
1631168700000|2021-09-09 06:25:00|20.99|20.91|21.01|20.93|21.01|20.93|20.98|20.9|0
1631169000000|2021-09-09 06:30:00|20.99|20.91|21.06|20.98|21.06|20.98|20.98|20.9|52
1631169300000|2021-09-09 06:35:00|21.03|20.95|21.11|21.03|21.11|21.03|21.03|20.95|26
1631169600000|2021-09-09 06:40:00|21.13|21.05|21.16|21.08|21.16|21.08|21.13|21.05|12
1631169900000|2021-09-09 06:45:00|21.14|21.06|21.16|21.08|21.18|21.1|21.13|21.05|5
1631170200000|2021-09-09 06:50:00|21.15|21.07|21.19|21.11|21.21|21.13|21.13|21.05|107
1631170500000|2021-09-09 06:55:00|21.21|21.13|21.2|21.12|21.23|21.15|21.19|21.11|121
1631170800000|2021-09-09 07:00:00|21.23|21.15|21.4|21.32|21.48|21.4|21.21|21.13|1020
1631171100000|2021-09-09 07:05:00|21.39|21.31|21.42|21.34|21.5|21.42|21.37|21.29|681
1631171400000|2021-09-09 07:10:00|21.44|21.36|21.14|21.06|21.47|21.39|21.14|21.06|520
1631171700000|2021-09-09 07:15:00|21.12|21.04|21.08|21|21.14|21.06|21.03|20.95|273
1631172000000|2021-09-09 07:20:00|21.09|21.01|21.02|20.94|21.14|21.06|21.02|20.94|96
1631172300000|2021-09-09 07:25:00|21|20.92|21.06|20.98|21.08|21|20.97|20.89|87
1631172600000|2021-09-09 07:30:00|21.05|20.97|21.12|21.04|21.14|21.06|21|20.92|203
1631172900000|2021-09-09 07:35:00|21.14|21.06|21.27|21.19|21.29|21.21|21.09|21.01|436
1631173200000|2021-09-09 07:40:00|21.24|21.16|21.22|21.14|21.32|21.24|21.22|21.14|458
1631173500000|2021-09-09 07:45:00|21.24|21.16|21.27|21.19|21.3|21.22|21.22|21.14|381
1631173800000|2021-09-09 07:50:00|21.3|21.22|21.1|21.02|21.32|21.24|21.09|21.01|512
1631174100000|2021-09-09 07:55:00|21.12|21.04|21.15|21.07|21.16|21.08|21.08|21|293
1631174400000|2021-09-09 08:00:00|21.14|21.06|21.06|20.98|21.14|21.06|21.04|20.96|242
1631174700000|2021-09-09 08:05:00|21.04|20.96|21.11|21.03|21.14|21.06|21|20.92|404
1631175000000|2021-09-09 08:10:00|21.13|21.05|21.05|20.97|21.13|21.05|21.04|20.96|454
1631175300000|2021-09-09 08:15:00|21.07|20.99|21|20.92|21.07|20.99|20.97|20.89|125
1631175600000|2021-09-09 08:20:00|20.99|20.91|21.03|20.95|21.07|20.99|20.97|20.89|98
1631175900000|2021-09-09 08:25:00|21.05|20.97|21.11|21.03|21.13|21.05|21.03|20.95|62
1631176200000|2021-09-09 08:30:00|21.12|21.04|21.09|21.01|21.14|21.06|21.04|20.96|203
1631176500000|2021-09-09 08:35:00|21.11|21.03|21.09|21.01|21.12|21.04|21.09|21.01|64
1631176800000|2021-09-09 08:40:00|21.04|20.96|21.12|21.04|21.13|21.05|21.04|20.96|55
1631177100000|2021-09-09 08:45:00|21.09|21.01|21.14|21.06|21.15|21.07|21.09|21.01|127
1631177400000|2021-09-09 08:50:00|21.12|21.04|21.15|21.07|21.19|21.11|21.12|21.04|153
1631177700000|2021-09-09 08:55:00|21.17|21.09|21.2|21.12|21.21|21.13|21.14|21.06|82
1631178000000|2021-09-09 09:00:00|21.21|21.13|21.21|21.13|21.26|21.18|21.16|21.08|311
1631178300000|2021-09-09 09:05:00|21.19|21.11|21.19|21.11|21.24|21.16|21.17|21.09|70
1631178600000|2021-09-09 09:10:00|21.21|21.13|21.22|21.14|21.22|21.14|21.16|21.08|382
1631178900000|2021-09-09 09:15:00|21.17|21.09|21.22|21.14|21.22|21.14|21.17|21.09|249
1631179200000|2021-09-09 09:20:00|21.21|21.13|21.16|21.08|21.22|21.14|21.16|21.08|139
1631179500000|2021-09-09 09:25:00|21.17|21.09|21.03|20.95|21.17|21.09|21|20.92|438
1631179800000|2021-09-09 09:30:00|21.02|20.94|20.94|20.86|21.05|20.97|20.89|20.81|213
1631180100000|2021-09-09 09:35:00|20.93|20.85|21.01|20.93|21.04|20.96|20.93|20.85|265
1631180400000|2021-09-09 09:40:00|20.99|20.91|21.08|21|21.09|21.01|20.98|20.9|324
1631180700000|2021-09-09 09:45:00|21.03|20.95|21.03|20.95|21.04|20.96|20.98|20.9|1571
1631181000000|2021-09-09 09:50:00|21.01|20.93|21.03|20.95|21.08|21|21.01|20.93|72
1631181300000|2021-09-09 09:55:00|21.01|20.93|21.03|20.95|21.08|21|21.01|20.93|332
1631181600000|2021-09-09 10:00:00|21.01|20.93|21.01|20.93|21.03|20.95|20.98|20.9|158
1631181900000|2021-09-09 10:05:00|20.98|20.9|21.03|20.95|21.03|20.95|20.98|20.9|52
1631182200000|2021-09-09 10:10:00|21.01|20.93|21.04|20.96|21.04|20.96|21.01|20.93|64
1631182500000|2021-09-09 10:15:00|21.03|20.95|20.98|20.9|21.03|20.95|20.98|20.9|83
1631182800000|2021-09-09 10:20:00|21.01|20.93|20.98|20.9|21.03|20.95|20.93|20.85|68
1631183100000|2021-09-09 10:25:00|20.93|20.85|20.97|20.89|20.98|20.9|20.93|20.85|25
1631183400000|2021-09-09 10:30:00|20.93|20.85|21.01|20.93|21.03|20.95|20.92|20.84|240
1631183700000|2021-09-09 10:35:00|21.03|20.95|21.01|20.93|21.08|21|21.01|20.93|45
1631184000000|2021-09-09 10:40:00|21.03|20.95|21.03|20.95|21.03|20.95|20.98|20.9|29
1631184300000|2021-09-09 10:45:00|21.06|20.98|21.04|20.96|21.08|21|21.03|20.95|54
1631184600000|2021-09-09 10:50:00|21.06|20.98|21.06|20.98|21.08|21|21.06|20.98|30
1631184900000|2021-09-09 10:55:00|||||||||35
1631185200000|2021-09-09 11:00:00|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|44
1631185500000|2021-09-09 11:05:00|20.98|20.9|21.01|20.93|21.01|20.93|20.97|20.89|142
1631185800000|2021-09-09 11:10:00|20.99|20.91|21.04|20.96|21.04|20.96|20.98|20.9|127
1631186100000|2021-09-09 11:15:00|21.03|20.95|21.01|20.93|21.03|20.95|20.98|20.9|215
1631186400000|2021-09-09 11:20:00|21|20.92|20.98|20.9|21.01|20.93|20.98|20.9|128
1631186700000|2021-09-09 11:25:00|20.99|20.91|20.99|20.91|21.04|20.96|20.98|20.9|134
1631187000000|2021-09-09 11:30:00|21.01|20.93|21.01|20.93|21.03|20.95|20.98|20.9|231
1631187300000|2021-09-09 11:35:00|21.04|20.96|21.04|20.96|21.04|20.96|21.01|20.93|133
1631187600000|2021-09-09 11:40:00|21.03|20.95|21.1|21.02|21.1|21.02|21|20.92|609
1631187900000|2021-09-09 11:45:00|21.09|21.01|20.75|20.67|21.18|21.02|20.75|20.67|657
1631188200000|2021-09-09 11:50:00|20.72|20.64|20.69|20.61|20.77|20.69|20.69|20.61|187
1631188500000|2021-09-09 11:55:00|20.68|20.6|20.64|20.56|20.72|20.64|20.61|20.53|122
1631188800000|2021-09-09 12:00:00|20.63|20.55|20.65|20.57|20.72|20.64|20.61|20.53|135
1631189100000|2021-09-09 12:05:00|20.64|20.56|20.7|20.62|20.7|20.62|20.64|20.56|89
1631189400000|2021-09-09 12:10:00|20.72|20.64|20.75|20.67|20.75|20.67|20.7|20.62|63
1631189700000|2021-09-09 12:15:00|||||||||154
1631190000000|2021-09-09 12:20:00|20.79|20.71|20.85|20.77|20.85|20.77|20.77|20.69|201
1631190300000|2021-09-09 12:25:00|20.8|20.72|20.8|20.72|20.85|20.77|20.77|20.69|51
1631190600000|2021-09-09 12:30:00|20.83|20.75|20.83|20.75|20.85|20.77|20.78|20.7|130
1631190900000|2021-09-09 12:35:00|20.85|20.77|20.78|20.7|20.86|20.78|20.75|20.67|442
1631191200000|2021-09-09 12:40:00|20.8|20.72|20.75|20.67|20.8|20.72|20.7|20.62|1330
1631191500000|2021-09-09 12:45:00|20.78|20.7|20.6|20.52|20.78|20.7|20.6|20.52|473
1631191800000|2021-09-09 12:50:00|20.59|20.51|20.59|20.51|20.64|20.56|20.55|20.47|121
1631192100000|2021-09-09 12:55:00|20.58|20.5|20.64|20.56|20.64|20.56|20.58|20.5|36
1631192400000|2021-09-09 13:00:00|20.66|20.58|20.69|20.61|20.74|20.66|20.66|20.58|79
1631192700000|2021-09-09 13:05:00|20.7|20.62|20.75|20.67|20.75|20.67|20.7|20.62|44
1631193000000|2021-09-09 13:10:00|20.77|20.69|20.73|20.65|20.8|20.72|20.71|20.63|72
1631193300000|2021-09-09 13:15:00|20.75|20.67|20.75|20.67|20.76|20.68|20.72|20.64|202
1631193600000|2021-09-09 13:20:00|20.78|20.7|20.78|20.7|20.81|20.73|20.71|20.63|569
1631193900000|2021-09-09 13:25:00|20.76|20.68|20.81|20.73|20.81|20.73|20.76|20.68|212
1631194200000|2021-09-09 13:30:00|20.78|20.7|20.59|20.51|20.78|20.7|20.54|20.46|312
1631194500000|2021-09-09 13:35:00|20.58|20.5|20.43|20.35|20.59|20.51|20.39|20.31|532
1631194800000|2021-09-09 13:40:00|20.44|20.36|20.37|20.29|20.44|20.36|20.37|20.29|388
1631195100000|2021-09-09 13:45:00|20.35|20.27|20.42|20.34|20.42|20.34|20.35|20.27|975
1631195400000|2021-09-09 13:50:00|20.4|20.32|20.4|20.32|20.42|20.34|20.37|20.29|101
1631195700000|2021-09-09 13:55:00|20.42|20.34|20.33|20.25|20.45|20.37|20.32|20.24|332
1631196000000|2021-09-09 14:00:00|20.32|20.24|20.22|20.14|20.37|20.29|20.22|20.14|908
1631196300000|2021-09-09 14:05:00|20.23|20.15|20.23|20.15|20.23|20.15|20.22|20.14|643
1631196600000|2021-09-09 14:10:00|20.25|20.17|20.17|20.09|20.28|20.2|20.17|20.09|371
1631196900000|2021-09-09 14:15:00|20.16|20.08|20.28|20.2|20.33|20.25|20.16|20.08|203
1631197200000|2021-09-09 14:20:00|20.27|20.19|20.27|20.19|20.28|20.2|20.22|20.14|218
1631197500000|2021-09-09 14:25:00|20.28|20.2|20.22|20.14|20.32|20.24|20.2|20.12|516
1631197800000|2021-09-09 14:30:00|20.21|20.13|20.15|20.07|20.21|20.13|20.11|20.03|895
1631198100000|2021-09-09 14:35:00|20.14|20.06|20.19|20.11|20.22|20.14|20.14|20.06|505
1631198400000|2021-09-09 14:40:00|20.2|20.12|20.2|20.12|20.2|20.12|20.19|20.11|128
1631198700000|2021-09-09 14:45:00|20.17|20.09|20.2|20.12|20.2|20.12|20.09|20.01|437
1631199000000|2021-09-09 14:50:00|20.18|20.1|20.15|20.07|20.21|20.13|20.15|20.07|587
1631199300000|2021-09-09 14:55:00|20.16|20.08|20.16|20.08|20.2|20.12|20.1|20.02|599
1631199600000|2021-09-09 15:00:00|20.18|20.1|20.16|20.08|20.21|20.13|20.16|20.08|268
1631199900000|2021-09-09 15:05:00|20.18|20.1|20.2|20.12|20.2|20.12|20.15|20.07|340
1631200200000|2021-09-09 15:10:00|20.21|20.13|20.15|20.07|20.21|20.13|20.15|20.07|433
1631200500000|2021-09-09 15:15:00|20.16|20.08|20.31|20.23|20.31|20.23|20.15|20.07|1118
1631200800000|2021-09-09 15:20:00|20.32|20.24|20.38|20.3|20.42|20.34|20.32|20.24|509
1631201100000|2021-09-09 15:25:00|20.37|20.29|20.43|20.35|20.48|20.4|20.33|20.25|650
1631201400000|2021-09-09 15:30:00|20.42|20.34|20.4|20.32|20.47|20.39|20.37|20.29|365
1631201700000|2021-09-09 15:35:00|20.42|20.34|20.37|20.29|20.42|20.34|20.33|20.25|94
1631202000000|2021-09-09 15:40:00|20.36|20.28|20.34|20.26|20.37|20.29|20.32|20.24|83
1631202300000|2021-09-09 15:45:00|20.37|20.29|20.32|20.24|20.37|20.29|20.32|20.24|81
1631202600000|2021-09-09 15:50:00|20.31|20.23|20.42|20.34|20.45|20.37|20.27|20.19|97
1631202900000|2021-09-09 15:55:00|20.45|20.37|20.33|20.25|20.45|20.37|20.32|20.24|71
1631203200000|2021-09-09 16:00:00|20.32|20.24|20.49|20.41|20.49|20.41|20.32|20.24|186
1631203500000|2021-09-09 16:05:00|20.48|20.4|20.38|20.3|20.54|20.46|20.38|20.3|123
1631203800000|2021-09-09 16:10:00|20.39|20.31|20.39|20.31|20.44|20.36|20.38|20.3|32
1631204100000|2021-09-09 16:15:00|20.41|20.33|20.43|20.35|20.54|20.46|20.39|20.31|16
1631204400000|2021-09-09 16:20:00|20.41|20.33|20.43|20.35|20.44|20.36|20.38|20.3|4
1631204700000|2021-09-09 16:25:00|20.44|20.36|20.41|20.33|20.44|20.36|20.38|20.3|20
1631205000000|2021-09-09 16:30:00|20.43|20.35|20.3|20.22|20.48|20.4|20.28|20.2|5
1631205300000|2021-09-09 16:35:00|20.28|20.2|20.23|20.15|20.28|20.2|20.22|20.14|63
1631205600000|2021-09-09 16:40:00|20.22|20.14|20.22|20.14|20.28|20.2|20.22|20.14|21
1631205900000|2021-09-09 16:45:00|20.23|20.15|20.18|20.1|20.27|20.19|20.18|20.1|34
1631206200000|2021-09-09 16:50:00|20.2|20.12|20.28|20.2|20.28|20.2|20.18|20.1|2
1631206500000|2021-09-09 16:55:00|20.3|20.22|20.34|20.26|20.34|20.26|20.28|20.2|10
1631206800000|2021-09-09 17:00:00|20.33|20.25|20.23|20.15|20.34|20.26|20.23|20.15|23
1631207100000|2021-09-09 17:05:00|20.28|20.2|20.33|20.25|20.33|20.25|20.23|20.15|12
1631207400000|2021-09-09 17:10:00|20.3|20.22|20.27|20.19|20.38|20.3|20.27|20.19|2
1631207700000|2021-09-09 17:15:00|20.28|20.2|20.38|20.3|20.38|20.3|20.25|20.17|11
1631208000000|2021-09-09 17:20:00|20.41|20.33|20.62|20.54|20.72|20.64|20.41|20.33|159
1631208300000|2021-09-09 17:25:00|20.59|20.51|20.59|20.51|20.76|20.68|20.57|20.49|48
1631208600000|2021-09-09 17:30:00|20.57|20.49|20.7|20.62|20.81|20.73|20.57|20.49|17
1631208900000|2021-09-09 17:35:00|20.73|20.65|20.81|20.73|20.83|20.75|20.69|20.61|25
1631209200000|2021-09-09 17:40:00|20.78|20.7|20.74|20.66|20.86|20.78|20.66|20.58|5
1631209500000|2021-09-09 17:45:00|20.71|20.63|20.66|20.58|20.74|20.66|20.66|20.58|11
1631209800000|2021-09-09 17:50:00|20.68|20.6|20.71|20.63|20.76|20.68|20.66|20.58|0
1631210100000|2021-09-09 17:55:00|20.69|20.61|20.71|20.63|20.74|20.66|20.61|20.53|5
1631210400000|2021-09-09 18:00:00|20.72|20.64|21.06|20.81|21.06|20.86|20.69|20.61|7
1631210700000|2021-09-09 18:05:00|21.04|20.79|20.69|20.61|21.04|20.81|20.69|20.61|4
1631211000000|2021-09-09 18:10:00|20.71|20.63|20.69|20.61|20.71|20.63|20.66|20.58|0
1631211300000|2021-09-09 18:15:00|20.71|20.63|20.79|20.71|20.8|20.71|20.69|20.55|3
1631211600000|2021-09-09 18:20:00|20.8|20.72|20.79|20.71|20.84|20.76|20.71|20.63|0
1631211900000|2021-09-09 18:25:00|20.77|20.69|20.79|20.71|20.79|20.71|20.73|20.65|1
1631212200000|2021-09-09 18:30:00|20.81|20.73|20.89|20.81|20.92|20.84|20.79|20.71|50
1631212500000|2021-09-09 18:35:00|20.87|20.79|20.94|20.86|20.95|20.87|20.87|20.79|1
1631212800000|2021-09-09 18:40:00|20.92|20.84|20.91|20.83|20.95|20.87|20.89|20.81|5
1631213100000|2021-09-09 18:45:00|20.94|20.86|20.74|20.66|20.94|20.86|20.71|20.63|1
1631213400000|2021-09-09 18:50:00|20.76|20.68|20.68|20.6|20.79|20.71|20.68|20.6|0
1631213700000|2021-09-09 18:55:00|20.71|20.63|20.68|20.6|20.71|20.63|20.68|20.6|1
1631214000000|2021-09-09 19:00:00|20.69|20.61|20.71|20.63|20.71|20.63|20.68|20.6|0
1631214300000|2021-09-09 19:05:00|20.69|20.61|20.78|20.7|20.78|20.7|20.63|20.55|4
1631214600000|2021-09-09 19:10:00|20.76|20.68|20.78|20.7|20.78|20.7|20.68|20.6|0
1631214900000|2021-09-09 19:15:00|20.83|20.75|20.84|20.76|20.84|20.76|20.76|20.68|0
1631215200000|2021-09-09 19:20:00|20.88|20.8|20.82|20.74|20.89|20.81|20.82|20.74|5
1631215500000|2021-09-09 19:25:00|20.83|20.75|20.82|20.74|20.83|20.75|20.77|20.69|16
1631215800000|2021-09-09 19:30:00|20.83|20.75|20.8|20.72|20.88|20.8|20.71|20.63|2
1631216100000|2021-09-09 19:35:00|20.82|20.74|20.72|20.64|20.88|20.8|20.71|20.63|1
1631216400000|2021-09-09 19:40:00|20.74|20.66|20.64|20.56|20.77|20.69|20.56|20.45|13
1631216700000|2021-09-09 19:45:00|20.62|20.54|20.83|20.75|20.83|20.75|20.61|20.53|5
1631217000000|2021-09-09 19:50:00|20.82|20.74|20.93|20.85|20.96|20.88|20.82|20.74|0
1631217300000|2021-09-09 19:55:00|20.9|20.82|21.08|20.78|21.15|20.9|20.85|20.71|21
1631232900000|2021-09-10 00:15:00|20.99|20.69|21.02|20.72|21.16|20.86|20.99|20.69|0
1631233200000|2021-09-10 00:20:00|20.93|20.63|20.95|20.65|21.05|20.75|20.93|20.63|0
1631233500000|2021-09-10 00:25:00|20.96|20.66|20.97|20.67|21.05|20.75|20.93|20.63|0
1631233800000|2021-09-10 00:30:00|20.93|20.63|20.96|20.66|21.05|20.75|20.93|20.63|0
1631234100000|2021-09-10 00:35:00|20.98|20.68|20.99|20.69|21.09|20.79|20.96|20.66|0
1631234400000|2021-09-10 00:40:00|20.98|20.68|20.99|20.69|21.07|20.77|20.98|20.68|0
1631234700000|2021-09-10 00:45:00|21.07|20.77|20.99|20.69|21.07|20.77|20.98|20.68|0
1631235000000|2021-09-10 00:50:00|21.07|20.77|20.99|20.69|21.07|20.77|20.99|20.69|0
1631235300000|2021-09-10 00:55:00|21.07|20.77|20.99|20.69|21.07|20.77|20.99|20.69|0
1631235600000|2021-09-10 01:00:00|21.07|20.77|20.99|20.69|21.07|20.77|20.99|20.69|0
1631235900000|2021-09-10 01:05:00|21.04|20.74|21.08|20.78|21.13|20.83|21.04|20.74|0
1631236200000|2021-09-10 01:10:00|21.04|20.74|21.04|20.74|21.13|20.83|21.04|20.74|0
1631236500000|2021-09-10 01:15:00|21.05|20.75|21.04|20.74|21.18|20.88|21.04|20.74|0
1631236800000|2021-09-10 01:20:00|21.05|20.75|21.05|20.75|21.05|20.75|21.04|20.74|0
1631237100000|2021-09-10 01:25:00|21.04|20.74|20.99|20.69|21.08|20.78|20.99|20.69|0
1631237400000|2021-09-10 01:30:00|21.01|20.71|20.99|20.69|21.08|20.78|20.99|20.69|0
1631237700000|2021-09-10 01:35:00|21.08|20.78|20.94|20.64|21.08|20.78|20.94|20.64|0
1631238000000|2021-09-10 01:40:00|20.93|20.63|20.89|20.59|20.98|20.68|20.88|20.58|0
1631238300000|2021-09-10 01:45:00|20.88|20.58|20.93|20.63|20.97|20.67|20.88|20.58|0
1631238600000|2021-09-10 01:50:00|20.91|20.61|20.84|20.59|20.97|20.67|20.84|20.57|0
1631238900000|2021-09-10 01:55:00|20.91|20.66|20.87|20.57|20.94|20.66|20.79|20.52|0
1631239200000|2021-09-10 02:00:00|20.84|20.59|20.87|20.57|20.91|20.66|20.79|20.54|0
1631239500000|2021-09-10 02:05:00|20.84|20.59|20.87|20.62|20.87|20.62|20.79|20.52|0
1631239800000|2021-09-10 02:10:00|20.84|20.59|20.84|20.59|20.89|20.64|20.84|20.57|0
1631240100000|2021-09-10 02:15:00|20.91|20.66|20.88|20.58|20.91|20.67|20.75|20.58|0
1631240400000|2021-09-10 02:20:00|20.97|20.67|20.88|20.58|20.97|20.67|20.85|20.57|0
1631240700000|2021-09-10 02:25:00|20.97|20.67|20.88|20.58|20.97|20.67|20.88|20.58|0
1631241000000|2021-09-10 02:30:00|20.97|20.67|20.85|20.55|20.97|20.67|20.83|20.53|0
1631241300000|2021-09-10 02:35:00|20.87|20.57|20.88|20.58|20.89|20.59|20.83|20.53|0
1631241600000|2021-09-10 02:40:00|20.89|20.59|20.9|20.6|21|20.7|20.88|20.58|0
1631241900000|2021-09-10 02:45:00|20.92|20.62|20.9|20.6|21.02|20.72|20.88|20.58|0
1631242200000|2021-09-10 02:50:00|20.92|20.62|20.88|20.58|20.96|20.66|20.88|20.58|0
1631242500000|2021-09-10 02:55:00|20.89|20.59|20.84|20.54|20.92|20.62|20.83|20.53|0
1631242800000|2021-09-10 03:00:00|20.83|20.53|20.83|20.53|20.85|20.55|20.83|20.53|0
1631243100000|2021-09-10 03:05:00|20.84|20.54|20.83|20.53|20.85|20.55|20.83|20.53|0
1631243400000|2021-09-10 03:10:00|20.88|20.58|20.83|20.53|20.98|20.68|20.83|20.53|0
1631243700000|2021-09-10 03:15:00|20.84|20.54|20.83|20.53|20.85|20.55|20.83|20.53|0
1631244000000|2021-09-10 03:20:00|20.84|20.54|20.83|20.53|20.86|20.56|20.83|20.53|0
1631244300000|2021-09-10 03:25:00|20.84|20.54|20.84|20.54|20.85|20.55|20.83|20.53|0
1631244600000|2021-09-10 03:30:00|20.83|20.53|20.83|20.53|20.85|20.55|20.83|20.53|0
1631244900000|2021-09-10 03:35:00|20.85|20.55|20.84|20.54|20.85|20.55|20.83|20.53|0
1631245200000|2021-09-10 03:40:00|20.83|20.53|20.84|20.54|20.85|20.55|20.83|20.53|0
1631245500000|2021-09-10 03:45:00|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631245800000|2021-09-10 03:50:00|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631246100000|2021-09-10 03:55:00|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631246400000|2021-09-10 04:00:00|20.85|20.55|20.89|20.59|20.9|20.6|20.84|20.54|0
1631246700000|2021-09-10 04:05:00|20.88|20.58|20.84|20.54|20.88|20.58|20.84|20.54|0
1631247000000|2021-09-10 04:10:00|20.85|20.55|20.84|20.54|20.88|20.58|20.84|20.54|0
1631247300000|2021-09-10 04:15:00|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631247600000|2021-09-10 04:20:00|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631247900000|2021-09-10 04:25:00|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631248200000|2021-09-10 04:30:00|20.85|20.55|20.78|20.48|20.85|20.55|20.78|20.48|0
1631248500000|2021-09-10 04:35:00|20.74|20.44|20.73|20.43|20.87|20.57|20.73|20.43|0
1631248800000|2021-09-10 04:40:00|20.74|20.44|20.75|20.45|20.82|20.52|20.67|20.37|1
1631249100000|2021-09-10 04:45:00|20.73|20.43|20.73|20.43|20.82|20.52|20.72|20.42|0
1631249400000|2021-09-10 04:50:00|20.75|20.45|20.73|20.43|20.76|20.46|20.73|20.43|0
1631249700000|2021-09-10 04:55:00|20.74|20.44|20.78|20.48|20.79|20.49|20.73|20.43|0
1631250000000|2021-09-10 05:00:00|20.79|20.49|20.78|20.48|20.82|20.52|20.77|20.47|0
1631250300000|2021-09-10 05:05:00|20.79|20.49|20.78|20.48|20.79|20.49|20.73|20.43|0
1631250600000|2021-09-10 05:10:00|20.77|20.47|20.67|20.37|20.77|20.47|20.67|20.37|0
1631250900000|2021-09-10 05:15:00|20.68|20.38|20.75|20.45|20.79|20.49|20.67|20.37|0
1631251200000|2021-09-10 05:20:00|20.79|20.49|20.7|20.4|20.79|20.49|20.7|20.4|5
1631251500000|2021-09-10 05:25:00|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|0
1631251800000|2021-09-10 05:30:00|20.69|20.39|20.7|20.4|20.7|20.4|20.67|20.37|0
1631252100000|2021-09-10 05:35:00|20.69|20.39|20.7|20.4|20.7|20.4|20.67|20.37|0
1631252400000|2021-09-10 05:40:00|20.69|20.39|20.72|20.42|20.72|20.42|20.69|20.39|0
1631252700000|2021-09-10 05:45:00|20.73|20.43|20.73|20.43|20.76|20.46|20.72|20.42|0
1631253000000|2021-09-10 05:50:00|20.77|20.47|20.75|20.45|20.77|20.47|20.72|20.42|0
1631253300000|2021-09-10 05:55:00|20.74|20.44|20.7|20.4|20.75|20.45|20.69|20.39|0
1631253600000|2021-09-10 06:00:00|20.65|20.35|20.66|20.36|20.67|20.46|20.53|20.34|50
1631253900000|2021-09-10 06:05:00|20.63|20.38|20.71|20.41|20.72|20.42|20.62|20.36|1
1631254200000|2021-09-10 06:10:00|20.68|20.43|20.66|20.41|20.68|20.43|20.66|20.41|0
1631254500000|2021-09-10 06:15:00|20.57|20.49|20.52|20.44|20.57|20.49|20.5|20.42|3
1631254800000|2021-09-10 06:20:00|20.54|20.46|20.59|20.51|20.59|20.51|20.54|20.46|3
1631255100000|2021-09-10 06:25:00|20.57|20.49|20.64|20.56|20.64|20.56|20.57|20.49|0
1631255400000|2021-09-10 06:30:00|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|0
1631255700000|2021-09-10 06:35:00|20.64|20.56|20.69|20.61|20.69|20.61|20.64|20.56|0
1631256000000|2021-09-10 06:40:00|||||||||27
1631256300000|2021-09-10 06:45:00|20.65|20.57|20.54|20.46|20.65|20.57|20.54|20.46|22
1631256600000|2021-09-10 06:50:00|20.57|20.49|20.54|20.46|20.63|20.55|20.54|20.46|62
1631256900000|2021-09-10 06:55:00|20.58|20.5|20.54|20.46|20.59|20.51|20.53|20.45|145
1631257200000|2021-09-10 07:00:00|20.59|20.51|20.61|20.53|20.64|20.56|20.48|20.4|190
1631257500000|2021-09-10 07:05:00|20.63|20.55|20.64|20.56|20.64|20.56|20.48|20.4|189
1631257800000|2021-09-10 07:10:00|20.63|20.55|20.48|20.4|20.63|20.55|20.48|20.4|61
1631258100000|2021-09-10 07:15:00|20.49|20.41|20.45|20.37|20.53|20.45|20.42|20.34|444
1631258400000|2021-09-10 07:20:00|20.47|20.39|20.42|20.34|20.48|20.4|20.4|20.32|539
1631258700000|2021-09-10 07:25:00|20.43|20.35|20.43|20.35|20.48|20.4|20.42|20.34|116
1631259000000|2021-09-10 07:30:00|20.42|20.34|20.49|20.41|20.53|20.45|20.42|20.34|182
1631259300000|2021-09-10 07:35:00|20.51|20.43|20.49|20.41|20.54|20.46|20.48|20.4|252
1631259600000|2021-09-10 07:40:00|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|19
1631259900000|2021-09-10 07:45:00|20.46|20.38|20.44|20.36|20.49|20.41|20.39|20.31|566
1631260200000|2021-09-10 07:50:00|20.46|20.38|20.44|20.36|20.49|20.41|20.44|20.36|151
1631260500000|2021-09-10 07:55:00|20.4|20.32|20.45|20.37|20.46|20.38|20.4|20.32|369
1631260800000|2021-09-10 08:00:00|20.5|20.42|20.45|20.37|20.5|20.42|20.41|20.33|740
1631261100000|2021-09-10 08:05:00|20.48|20.4|20.42|20.34|20.48|20.4|20.39|20.31|177
1631261400000|2021-09-10 08:10:00|20.44|20.36|20.44|20.36|20.44|20.36|20.39|20.31|239
1631261700000|2021-09-10 08:15:00|20.41|20.33|20.44|20.36|20.44|20.36|20.39|20.31|279
1631262000000|2021-09-10 08:20:00|20.43|20.35|20.38|20.3|20.44|20.36|20.38|20.3|34
1631262300000|2021-09-10 08:25:00|20.39|20.31|20.43|20.35|20.43|20.35|20.39|20.31|54
1631262600000|2021-09-10 08:30:00|20.41|20.33|20.32|20.24|20.43|20.35|20.32|20.24|310
1631262900000|2021-09-10 08:35:00|20.27|20.19|20.27|20.19|20.32|20.24|20.27|20.19|360
1631263200000|2021-09-10 08:40:00|20.26|20.18|20.26|20.18|20.32|20.24|20.26|20.18|278
1631263500000|2021-09-10 08:45:00|||||||||402
1631263800000|2021-09-10 08:50:00|20.31|20.23|20.26|20.18|20.31|20.23|20.26|20.18|56
1631264100000|2021-09-10 08:55:00|20.29|20.21|20.26|20.18|20.29|20.21|20.26|20.18|36
1631264400000|2021-09-10 09:00:00|20.28|20.2|20.28|20.2|20.28|20.2|20.26|20.18|143
1631264700000|2021-09-10 09:05:00|20.26|20.18|20.29|20.21|20.31|20.23|20.26|20.18|162
1631265000000|2021-09-10 09:10:00|20.26|20.18|20.34|20.26|20.34|20.26|20.26|20.18|133
1631265300000|2021-09-10 09:15:00|20.32|20.24|20.32|20.24|20.35|20.27|20.32|20.24|186
1631265600000|2021-09-10 09:20:00|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|161
1631265900000|2021-09-10 09:25:00|20.31|20.23|20.34|20.26|20.34|20.26|20.31|20.23|201
1631266200000|2021-09-10 09:30:00|20.32|20.24|20.32|20.24|20.36|20.28|20.31|20.23|196
1631266500000|2021-09-10 09:35:00|20.31|20.23|20.31|20.23|20.32|20.24|20.31|20.23|39
1631266800000|2021-09-10 09:40:00|20.27|20.19|20.31|20.23|20.31|20.23|20.27|20.19|15
1631267100000|2021-09-10 09:45:00|20.29|20.21|20.37|20.29|20.37|20.29|20.29|20.21|236
1631267400000|2021-09-10 09:50:00|20.36|20.28|20.43|20.35|20.43|20.35|20.36|20.28|484
1631267700000|2021-09-10 09:55:00|20.4|20.32|20.4|20.32|20.43|20.35|20.4|20.32|317
1631268000000|2021-09-10 10:00:00|20.43|20.35|20.4|20.32|20.43|20.35|20.38|20.3|49
1631268300000|2021-09-10 10:05:00|20.43|20.35|20.38|20.3|20.43|20.35|20.38|20.3|223
1631268600000|2021-09-10 10:10:00|20.4|20.32|20.38|20.3|20.43|20.35|20.38|20.3|93
1631268900000|2021-09-10 10:15:00|||||||||225
1631269200000|2021-09-10 10:20:00|||||||||29
1631269500000|2021-09-10 10:25:00|||||||||285
1631269800000|2021-09-10 10:30:00|20.43|20.35|20.48|20.4|20.48|20.4|20.43|20.35|406
1631270100000|2021-09-10 10:35:00|20.44|20.36|20.43|20.35|20.44|20.36|20.41|20.33|209
1631270400000|2021-09-10 10:40:00|||||||||18
1631270700000|2021-09-10 10:45:00|||||||||65
1631271000000|2021-09-10 10:50:00|20.38|20.3|20.38|20.3|20.4|20.32|20.38|20.3|112
1631271300000|2021-09-10 10:55:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|99
1631271600000|2021-09-10 11:00:00|20.4|20.32|20.4|20.32|20.4|20.32|20.37|20.29|58
1631271900000|2021-09-10 11:05:00|20.37|20.29|20.42|20.34|20.42|20.34|20.37|20.29|108
1631272200000|2021-09-10 11:10:00|20.43|20.35|20.38|20.3|20.43|20.35|20.38|20.3|156
1631272500000|2021-09-10 11:15:00|20.4|20.32|20.42|20.34|20.42|20.34|20.38|20.3|67
1631272800000|2021-09-10 11:20:00|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|58
1631273100000|2021-09-10 11:25:00|||||||||21
1631273400000|2021-09-10 11:30:00|20.38|20.3|20.43|20.35|20.43|20.35|20.38|20.3|49
1631273700000|2021-09-10 11:35:00|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|164
1631274000000|2021-09-10 11:40:00|20.4|20.32|20.44|20.36|20.44|20.36|20.38|20.3|141
1631274300000|2021-09-10 11:45:00|||||||||34
1631274600000|2021-09-10 11:50:00|||||||||18
1631274900000|2021-09-10 11:55:00|||||||||65
1631275200000|2021-09-10 12:00:00|||||||||84
1631275500000|2021-09-10 12:05:00|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|76
1631275800000|2021-09-10 12:10:00|20.44|20.36|20.39|20.31|20.44|20.36|20.39|20.31|230
1631276100000|2021-09-10 12:15:00|20.44|20.36|20.44|20.36|20.44|20.36|20.39|20.31|130
1631276400000|2021-09-10 12:20:00|20.41|20.33|20.44|20.36|20.44|20.36|20.39|20.31|95
1631276700000|2021-09-10 12:25:00|20.41|20.33|20.44|20.36|20.44|20.36|20.39|20.31|95
1631277000000|2021-09-10 12:30:00|20.43|20.35|20.39|20.31|20.44|20.36|20.39|20.31|120
1631277300000|2021-09-10 12:35:00|20.38|20.3|20.39|20.31|20.41|20.33|20.38|20.3|77
1631277600000|2021-09-10 12:40:00|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|99
1631277900000|2021-09-10 12:45:00|20.38|20.3|20.43|20.35|20.44|20.36|20.38|20.3|160
1631278200000|2021-09-10 12:50:00|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|251
1631278500000|2021-09-10 12:55:00|20.38|20.3|20.41|20.33|20.43|20.35|20.38|20.3|131
1631278800000|2021-09-10 13:00:00|20.4|20.32|20.43|20.35|20.44|20.36|20.38|20.3|238
1631279100000|2021-09-10 13:05:00|20.44|20.36|20.41|20.33|20.44|20.36|20.39|20.31|156
1631279400000|2021-09-10 13:10:00|20.43|20.35|20.41|20.33|20.44|20.36|20.39|20.31|270
1631279700000|2021-09-10 13:15:00|20.42|20.34|20.42|20.34|20.44|20.36|20.42|20.34|74
1631280000000|2021-09-10 13:20:00|20.44|20.36|20.39|20.31|20.44|20.36|20.39|20.31|365
1631280300000|2021-09-10 13:25:00|20.34|20.26|20.34|20.26|20.37|20.29|20.34|20.26|454
1631280600000|2021-09-10 13:30:00|20.32|20.24|20.24|20.16|20.32|20.24|20.19|20.11|519
1631280900000|2021-09-10 13:35:00|20.29|20.21|20.4|20.32|20.44|20.36|20.29|20.21|359
1631281200000|2021-09-10 13:40:00|20.42|20.34|20.46|20.38|20.46|20.38|20.35|20.27|569
1631281500000|2021-09-10 13:45:00|20.41|20.33|20.46|20.38|20.46|20.38|20.36|20.28|580
1631281800000|2021-09-10 13:50:00|20.47|20.39|20.51|20.43|20.52|20.44|20.46|20.38|613
1631282100000|2021-09-10 13:55:00|20.46|20.38|20.56|20.48|20.56|20.48|20.45|20.37|493
1631282400000|2021-09-10 14:00:00|20.59|20.51|20.72|20.64|20.72|20.64|20.56|20.48|218
1631282700000|2021-09-10 14:05:00|20.71|20.63|20.71|20.63|20.77|20.69|20.66|20.58|379
1631283000000|2021-09-10 14:10:00|20.72|20.64|20.71|20.63|20.77|20.69|20.67|20.59|107
1631283300000|2021-09-10 14:15:00|20.72|20.64|20.68|20.6|20.72|20.64|20.61|20.53|264
1631283600000|2021-09-10 14:20:00|20.67|20.59|20.62|20.54|20.7|20.62|20.62|20.54|354
1631283900000|2021-09-10 14:25:00|20.61|20.53|20.64|20.56|20.64|20.56|20.56|20.48|137
1631284200000|2021-09-10 14:30:00|20.66|20.58|20.88|20.8|20.96|20.88|20.64|20.56|795
1631284500000|2021-09-10 14:35:00|20.9|20.82|20.94|20.86|20.99|20.91|20.85|20.77|438
1631284800000|2021-09-10 14:40:00|20.97|20.89|21.09|21.01|21.09|21.01|20.94|20.86|657
1631285100000|2021-09-10 14:45:00|21.14|21.06|21.14|21.06|21.2|21.12|21.02|20.94|2108
1631285400000|2021-09-10 14:50:00|21.15|21.07|21.04|20.96|21.15|21.07|20.93|20.85|686
1631285700000|2021-09-10 14:55:00|21.09|21.01|21.08|21|21.23|21.15|20.89|20.81|2070
1631286000000|2021-09-10 15:00:00|21.03|20.95|21.06|20.98|21.14|21.06|21.01|20.93|441
1631286300000|2021-09-10 15:05:00|21.04|20.96|21.04|20.96|21.15|21.07|21.04|20.96|851
1631286600000|2021-09-10 15:10:00|21.06|20.98|21.08|21|21.09|21.01|21.03|20.95|378
1631286900000|2021-09-10 15:15:00|21.06|20.98|21.18|21.1|21.18|21.1|21.03|20.95|601
1631287200000|2021-09-10 15:20:00|21.19|21.11|21.09|21.01|21.24|21.16|21.09|21.01|1481
1631287500000|2021-09-10 15:25:00|21.04|20.96|21.01|20.93|21.07|20.99|20.9|20.82|2007
1631287800000|2021-09-10 15:30:00|21.03|20.95|21.01|20.93|21.22|21.14|21.01|20.93|753
1631288100000|2021-09-10 15:35:00|20.96|20.88|21.06|20.98|21.06|20.98|20.96|20.88|102
1631288400000|2021-09-10 15:40:00|21.07|20.99|20.96|20.88|21.11|21.03|20.96|20.88|134
1631288700000|2021-09-10 15:45:00|20.97|20.89|21.07|20.99|21.07|20.99|20.91|20.83|88
1631289000000|2021-09-10 15:50:00|21.04|20.96|21.06|20.98|21.12|21.04|20.97|20.89|49
1631289300000|2021-09-10 15:55:00|21.04|20.96|20.91|20.83|21.04|20.96|20.88|20.8|62
1631289600000|2021-09-10 16:00:00|20.93|20.85|20.81|20.73|20.98|20.9|20.81|20.73|36
1631289900000|2021-09-10 16:05:00|20.83|20.75|20.75|20.67|20.83|20.75|20.75|20.67|20
1631290200000|2021-09-10 16:10:00|20.76|20.68|20.76|20.68|20.81|20.73|20.76|20.68|50
1631290500000|2021-09-10 16:15:00|20.73|20.65|20.81|20.73|20.81|20.73|20.71|20.63|42
1631290800000|2021-09-10 16:20:00|20.8|20.72|20.76|20.68|20.81|20.73|20.75|20.67|0
1631291100000|2021-09-10 16:25:00|20.78|20.7|20.73|20.65|20.81|20.73|20.73|20.65|11
1631291400000|2021-09-10 16:30:00|20.75|20.67|20.7|20.62|20.75|20.67|20.7|20.62|19
1631291700000|2021-09-10 16:35:00|20.71|20.63|20.65|20.57|20.71|20.63|20.6|20.52|43
1631292000000|2021-09-10 16:40:00|20.67|20.59|20.68|20.6|20.7|20.62|20.67|20.59|15
1631292300000|2021-09-10 16:45:00|20.66|20.58|20.65|20.57|20.68|20.6|20.65|20.57|9
1631292600000|2021-09-10 16:50:00|20.7|20.62|20.65|20.57|20.7|20.62|20.65|20.57|15
1631292900000|2021-09-10 16:55:00|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|2
1631293200000|2021-09-10 17:00:00|20.6|20.52|20.6|20.52|20.62|20.54|20.59|20.51|16
1631293500000|2021-09-10 17:05:00|20.64|20.56|20.65|20.57|20.7|20.62|20.6|20.52|1
1631293800000|2021-09-10 17:10:00|20.63|20.55|20.6|20.52|20.68|20.6|20.55|20.47|6
1631294100000|2021-09-10 17:15:00|20.62|20.54|20.6|20.52|20.65|20.57|20.6|20.52|1
1631294400000|2021-09-10 17:20:00|20.65|20.57|20.71|20.63|20.71|20.63|20.63|20.55|38
1631294700000|2021-09-10 17:25:00|20.74|20.66|20.71|20.63|20.74|20.66|20.71|20.63|3
1631295000000|2021-09-10 17:30:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|30
1631295300000|2021-09-10 17:35:00|20.71|20.63|20.71|20.63|20.71|20.63|20.66|20.58|28
1631295600000|2021-09-10 17:40:00|20.76|20.68|20.76|20.68|20.76|20.68|20.73|20.65|37
1631296200000|2021-09-10 17:50:00|20.81|20.73|20.81|20.73|20.81|20.73|20.79|20.71|48
1631296500000|2021-09-10 17:55:00|20.76|20.68|20.71|20.63|20.76|20.68|20.71|20.63|10
1631296800000|2021-09-10 18:00:00|20.73|20.65|20.76|20.68|20.76|20.68|20.71|20.63|2
1631297100000|2021-09-10 18:05:00|20.73|20.65|20.76|20.68|20.81|20.73|20.73|20.65|3
1631297400000|2021-09-10 18:10:00|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|2
1631297700000|2021-09-10 18:15:00|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|2
1631298000000|2021-09-10 18:20:00|20.84|20.76|20.81|20.73|20.84|20.76|20.81|20.73|1
1631298300000|2021-09-10 18:25:00|20.84|20.76|20.89|20.81|20.89|20.81|20.81|20.73|3
1631298600000|2021-09-10 18:30:00|20.91|20.83|20.97|20.89|20.97|20.89|20.91|20.83|26
1631298900000|2021-09-10 18:35:00|20.92|20.84|20.92|20.84|20.95|20.87|20.92|20.84|3
1631299200000|2021-09-10 18:40:00|20.95|20.87|20.87|20.79|20.97|20.89|20.87|20.79|4
1631299500000|2021-09-10 18:45:00|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|0
1631299800000|2021-09-10 18:50:00|20.97|20.89|20.95|20.87|20.97|20.89|20.87|20.79|5
1631300100000|2021-09-10 18:55:00|20.94|20.86|21.02|20.94|21.02|20.94|20.92|20.84|66
1631300400000|2021-09-10 19:00:00|21.07|20.99|21.1|21.02|21.1|21.02|21.02|20.94|33
1631300700000|2021-09-10 19:05:00|21.09|21.01|21.12|21.04|21.12|21.04|21.02|20.94|10
1631301000000|2021-09-10 19:10:00|21.17|21.09|21.22|21.14|21.28|21.2|21.07|20.99|111
1631301300000|2021-09-10 19:15:00|21.23|21.15|21.29|21.21|21.36|21.28|21.18|21.1|19
1631301600000|2021-09-10 19:20:00|21.31|21.23|21.41|21.33|21.41|21.33|21.3|21.22|21
1631301900000|2021-09-10 19:25:00|21.38|21.3|21.39|21.31|21.41|21.33|21.26|21.18|35
1631302200000|2021-09-10 19:30:00|21.37|21.29|21.39|21.31|21.44|21.36|21.29|21.21|25
1631302500000|2021-09-10 19:35:00|21.37|21.29|21.35|21.27|21.47|21.39|21.32|21.24|44
1631302800000|2021-09-10 19:40:00|21.37|21.29|21.44|21.36|21.57|21.49|21.37|21.29|26
1631303100000|2021-09-10 19:45:00|21.48|21.4|21.54|21.46|21.57|21.49|21.47|21.39|72
1631303400000|2021-09-10 19:50:00|21.56|21.48|21.64|21.56|21.66|21.58|21.54|21.46|20
1631303700000|2021-09-10 19:55:00|21.66|21.58|21.93|21.63|21.96|21.8|21.62|21.48|93
1631304000000|2021-09-10 20:00:00|21.88|21.58|21.88|21.58|21.88|21.58|21.88|21.58|0
1631492100000|2021-09-13 00:15:00|21.23|21.15|21.07|20.82|21.46|21.16|21.06|20.77|8
1631492400000|2021-09-13 00:20:00|21.09|20.84|21.31|21.01|21.39|21.09|21.06|20.84|152
1631492700000|2021-09-13 00:25:00|21.29|20.99|21.44|21.14|21.44|21.14|21.28|20.98|0
1631493000000|2021-09-13 00:30:00|21.42|21.12|21.37|21.07|21.51|21.21|21.37|21.07|0
1631493300000|2021-09-13 00:35:00|21.49|21.19|21.32|21.02|21.52|21.22|21.29|20.99|0
1631493600000|2021-09-13 00:40:00|21.34|21.04|21.32|21.02|21.44|21.14|21.31|21.01|0
1631493900000|2021-09-13 00:45:00|21.34|21.04|21.32|21.02|21.41|21.11|21.31|21.01|0
1631494200000|2021-09-13 00:50:00|21.34|21.04|21.36|21.06|21.41|21.11|21.31|21.01|0
1631494500000|2021-09-13 00:55:00|21.39|21.09|21.41|21.11|21.44|21.14|21.32|21.02|0
1631494800000|2021-09-13 01:00:00|21.42|21.12|21.32|21.02|21.47|21.17|21.32|21.02|19
1631495100000|2021-09-13 01:05:00|21.34|21.04|21.42|21.12|21.54|21.24|21.32|21.02|0
1631495400000|2021-09-13 01:10:00|21.44|21.14|21.37|21.07|21.54|21.24|21.37|21.07|0
1631495700000|2021-09-13 01:15:00|21.44|21.14|21.42|21.12|21.52|21.22|21.37|21.07|0
1631496000000|2021-09-13 01:20:00|21.45|21.15|21.47|21.17|21.54|21.24|21.42|21.12|0
1631496300000|2021-09-13 01:25:00|21.57|21.27|21.47|21.17|21.59|21.29|21.42|21.12|0
1631496600000|2021-09-13 01:30:00|21.5|21.2|21.42|21.12|21.57|21.27|21.4|21.1|0
1631496900000|2021-09-13 01:35:00|21.44|21.14|21.52|21.22|21.57|21.27|21.42|21.12|0
1631497200000|2021-09-13 01:40:00|21.59|21.29|21.47|21.17|21.62|21.32|21.47|21.17|0
1631497500000|2021-09-13 01:45:00|21.57|21.27|21.47|21.17|21.64|21.34|21.42|21.12|3
1631497800000|2021-09-13 01:50:00|21.57|21.27|21.45|21.15|21.59|21.29|21.42|21.12|0
1631498100000|2021-09-13 01:55:00|21.42|21.12|21.5|21.2|21.6|21.3|21.4|21.1|0
1631498400000|2021-09-13 02:00:00|21.52|21.22|21.47|21.17|21.59|21.29|21.42|21.12|0
1631498700000|2021-09-13 02:05:00|21.45|21.15|21.42|21.12|21.57|21.27|21.4|21.1|0
1631499000000|2021-09-13 02:10:00|21.4|21.1|21.4|21.1|21.52|21.22|21.4|21.1|0
1631499300000|2021-09-13 02:15:00|21.42|21.12|21.47|21.17|21.54|21.24|21.4|21.1|0
1631499600000|2021-09-13 02:20:00|21.5|21.2|21.47|21.17|21.59|21.29|21.42|21.12|0
1631499900000|2021-09-13 02:25:00|21.57|21.27|21.45|21.15|21.6|21.3|21.42|21.12|0
1631500200000|2021-09-13 02:30:00|21.42|21.12|21.42|21.12|21.54|21.24|21.42|21.12|0
1631500500000|2021-09-13 02:35:00|21.39|21.09|21.4|21.1|21.52|21.22|21.39|21.09|0
1631500800000|2021-09-13 02:40:00|21.42|21.12|21.42|21.12|21.54|21.24|21.39|21.09|0
1631501100000|2021-09-13 02:45:00|21.45|21.15|21.44|21.14|21.52|21.22|21.42|21.12|0
1631501400000|2021-09-13 02:50:00|21.42|21.12|21.42|21.12|21.52|21.22|21.39|21.09|0
1631501700000|2021-09-13 02:55:00|21.44|21.14|21.44|21.14|21.52|21.22|21.42|21.12|0
1631502000000|2021-09-13 03:00:00|21.42|21.12|21.44|21.14|21.54|21.24|21.42|21.12|0
1631502300000|2021-09-13 03:05:00|21.42|21.12|21.39|21.09|21.52|21.22|21.39|21.09|0
1631502600000|2021-09-13 03:10:00|21.42|21.12|21.39|21.09|21.46|21.16|21.37|21.07|0
1631502900000|2021-09-13 03:15:00|21.37|21.07|21.39|21.09|21.46|21.16|21.34|21.04|0
1631503200000|2021-09-13 03:20:00|21.37|21.07|21.39|21.09|21.46|21.16|21.37|21.07|0
1631503500000|2021-09-13 03:25:00|21.44|21.14|21.39|21.09|21.46|21.16|21.37|21.07|0
1631503800000|2021-09-13 03:30:00|21.44|21.14|21.44|21.14|21.49|21.19|21.39|21.09|0
1631504100000|2021-09-13 03:35:00|21.42|21.12|21.44|21.14|21.49|21.19|21.42|21.12|0
1631504400000|2021-09-13 03:40:00|21.42|21.12|21.44|21.14|21.49|21.19|21.42|21.12|0
1631504700000|2021-09-13 03:45:00|21.46|21.16|21.47|21.17|21.51|21.21|21.42|21.12|0
1631505000000|2021-09-13 03:50:00|21.44|21.14|21.44|21.14|21.51|21.21|21.42|21.12|0
1631505300000|2021-09-13 03:55:00|21.42|21.12|21.49|21.19|21.51|21.21|21.42|21.12|0
1631505600000|2021-09-13 04:00:00|21.47|21.17|21.49|21.19|21.49|21.19|21.47|21.17|0
1631505900000|2021-09-13 04:05:00|21.47|21.17|21.47|21.17|21.57|21.27|21.44|21.14|0
1631506200000|2021-09-13 04:10:00|21.52|21.22|21.49|21.19|21.57|21.27|21.49|21.19|0
1631506500000|2021-09-13 04:15:00|21.5|21.2|21.49|21.19|21.59|21.29|21.49|21.19|0
1631506800000|2021-09-13 04:20:00|21.5|21.2|21.49|21.19|21.59|21.29|21.45|21.15|0
1631507100000|2021-09-13 04:25:00|21.5|21.2|21.49|21.19|21.59|21.29|21.45|21.15|0
1631507400000|2021-09-13 04:30:00|21.52|21.22|21.55|21.25|21.65|21.35|21.52|21.22|0
1631507700000|2021-09-13 04:35:00|21.57|21.27|21.49|21.19|21.65|21.35|21.47|21.17|0
1631508000000|2021-09-13 04:40:00|21.5|21.2|21.52|21.22|21.64|21.34|21.47|21.17|0
1631508300000|2021-09-13 04:45:00|21.55|21.25|21.55|21.25|21.65|21.35|21.52|21.22|0
1631508600000|2021-09-13 04:50:00|21.57|21.27|21.57|21.27|21.65|21.35|21.54|21.24|0
1631508900000|2021-09-13 04:55:00|21.55|21.25|21.55|21.25|21.65|21.35|21.54|21.24|0
1631509200000|2021-09-13 05:00:00|21.52|21.22|21.6|21.3|21.67|21.37|21.49|21.19|0
1631509500000|2021-09-13 05:05:00|21.65|21.35|21.67|21.37|21.77|21.47|21.6|21.3|0
1631509800000|2021-09-13 05:10:00|21.65|21.35|21.67|21.37|21.78|21.48|21.62|21.32|0
1631510100000|2021-09-13 05:15:00|21.65|21.35|21.65|21.35|21.72|21.42|21.62|21.32|0
1631510400000|2021-09-13 05:20:00|21.6|21.3|21.6|21.3|21.67|21.58|21.6|21.3|0
1631510700000|2021-09-13 05:25:00|21.62|21.32|21.62|21.32|21.62|21.53|21.6|21.3|23
1631511000000|2021-09-13 05:30:00|21.67|21.37|21.67|21.37|21.67|21.37|21.62|21.37|0
1631511300000|2021-09-13 05:35:00|21.62|21.32|21.57|21.32|21.67|21.32|21.57|21.32|0
1631511600000|2021-09-13 05:40:00|21.56|21.48|21.57|21.32|21.65|21.48|21.56|21.32|0
1631511900000|2021-09-13 05:45:00|21.55|21.3|21.5|21.25|21.55|21.3|21.5|21.25|1
1631512200000|2021-09-13 05:50:00|21.52|21.27|21.47|21.22|21.52|21.31|21.34|21.15|5
1631512500000|2021-09-13 05:55:00|21.45|21.2|21.37|21.12|21.47|21.22|21.29|21.1|3
1631512800000|2021-09-13 06:00:00|21.35|21.1|21.18|21.1|21.37|21.13|21.11|20.99|45
1631513100000|2021-09-13 06:05:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1631513400000|2021-09-13 06:10:00|21.08|21|21.13|21.05|21.13|21.05|21.06|20.98|6
1631513700000|2021-09-13 06:15:00|21.11|21.03|21.16|21.08|21.18|21.1|21.11|21.03|22
1631514000000|2021-09-13 06:20:00|21.18|21.1|21.16|21.08|21.18|21.1|21.13|21.05|0
1631514300000|2021-09-13 06:25:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|1
1631514600000|2021-09-13 06:30:00|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|10
1631514900000|2021-09-13 06:35:00|21.06|20.98|21.09|21.01|21.11|21.03|21.06|20.98|16
1631515200000|2021-09-13 06:40:00|21.11|21.03|21.11|21.03|21.11|21.03|21.04|20.96|165
1631515500000|2021-09-13 06:45:00|21.06|20.98|21.06|20.98|21.11|21.03|21.06|20.98|19
1631515800000|2021-09-13 06:50:00|21.09|21.01|21.13|21.05|21.16|21.08|21.09|21.01|23
1631516100000|2021-09-13 06:55:00|21.11|21.03|21.06|20.98|21.13|21.05|21.06|20.98|80
1631516400000|2021-09-13 07:00:00|21.08|21|20.96|20.88|21.08|21|20.93|20.85|354
1631516700000|2021-09-13 07:05:00|20.98|20.9|21.01|20.93|21.03|20.95|20.93|20.85|128
1631517000000|2021-09-13 07:10:00|20.98|20.9|21|20.92|21.01|20.93|20.95|20.87|208
1631517300000|2021-09-13 07:15:00|20.95|20.87|21|20.92|21.05|20.97|20.95|20.87|564
1631517600000|2021-09-13 07:20:00|20.98|20.9|20.95|20.87|21|20.92|20.9|20.82|432
1631517900000|2021-09-13 07:25:00|20.97|20.89|20.95|20.87|21|20.92|20.95|20.87|228
1631518200000|2021-09-13 07:30:00|20.9|20.82|20.95|20.87|21|20.92|20.9|20.82|104
1631518500000|2021-09-13 07:35:00|||||||||35
1631518800000|2021-09-13 07:40:00|20.98|20.9|21|20.92|21|20.92|20.97|20.89|43
1631519100000|2021-09-13 07:45:00|20.97|20.89|21|20.92|21.05|20.97|20.95|20.87|165
1631519400000|2021-09-13 07:50:00|21.02|20.94|21|20.92|21.02|20.94|20.95|20.87|55
1631519700000|2021-09-13 07:55:00|21.02|20.94|21.05|20.97|21.05|20.97|21.02|20.94|200
1631520000000|2021-09-13 08:00:00|21|20.92|21.05|20.97|21.05|20.97|21|20.92|50
1631520300000|2021-09-13 08:05:00|21|20.92|21|20.92|21.03|20.95|20.95|20.87|60
1631520600000|2021-09-13 08:10:00|20.98|20.9|21|20.92|21|20.92|20.98|20.9|119
1631520900000|2021-09-13 08:15:00|20.95|20.87|20.95|20.87|20.95|20.87|20.92|20.84|45
1631521200000|2021-09-13 08:20:00|20.97|20.89|21|20.92|21|20.92|20.97|20.89|71
1631521500000|2021-09-13 08:25:00|20.95|20.87|20.95|20.87|20.98|20.9|20.95|20.87|61
1631521800000|2021-09-13 08:30:00|20.97|20.89|21|20.92|21|20.92|20.95|20.87|46
1631522100000|2021-09-13 08:35:00|21.05|20.97|21|20.92|21.05|20.97|21|20.92|80
1631522400000|2021-09-13 08:40:00|21.05|20.97|21.05|20.97|21.05|20.97|21|20.92|114
1631522700000|2021-09-13 08:45:00|21.08|21|21.05|20.97|21.1|21.02|21.05|20.97|86
1631523000000|2021-09-13 08:50:00|||||||||29
1631523300000|2021-09-13 08:55:00|21|20.92|21|20.92|21.05|20.97|21|20.92|229
1631523600000|2021-09-13 09:00:00|20.98|20.9|20.98|20.9|21|20.92|20.95|20.87|900
1631523900000|2021-09-13 09:05:00|20.95|20.87|21|20.92|21|20.92|20.95|20.87|314
1631524200000|2021-09-13 09:10:00|21.01|20.93|21.01|20.93|21.06|20.98|21.01|20.93|712
1631524500000|2021-09-13 09:15:00|20.98|20.9|21.01|20.93|21.01|20.93|20.96|20.88|140
1631524800000|2021-09-13 09:20:00|20.96|20.88|20.96|20.88|20.96|20.88|20.91|20.83|313
1631525100000|2021-09-13 09:25:00|20.93|20.85|20.93|20.85|20.96|20.88|20.91|20.83|1013
1631525400000|2021-09-13 09:30:00|20.91|20.83|20.91|20.83|20.93|20.85|20.9|20.82|532
1631525700000|2021-09-13 09:35:00|20.9|20.82|20.91|20.83|20.93|20.85|20.86|20.78|577
1631526000000|2021-09-13 09:40:00|20.86|20.78|20.91|20.83|20.91|20.83|20.86|20.78|58
1631526300000|2021-09-13 09:45:00|20.9|20.82|20.93|20.85|20.93|20.85|20.86|20.78|74
1631526600000|2021-09-13 09:50:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|45
1631526900000|2021-09-13 09:55:00|||||||||46
1631527200000|2021-09-13 10:00:00|20.88|20.8|20.86|20.78|20.91|20.83|20.86|20.78|75
1631527500000|2021-09-13 10:05:00|20.85|20.77|20.81|20.73|20.85|20.77|20.8|20.72|248
1631527800000|2021-09-13 10:10:00|20.85|20.77|20.86|20.78|20.91|20.83|20.81|20.73|119
1631528100000|2021-09-13 10:15:00|20.85|20.77|20.8|20.72|20.86|20.78|20.8|20.72|59
1631528400000|2021-09-13 10:20:00|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|231
1631528700000|2021-09-13 10:25:00|20.75|20.67|20.75|20.67|20.78|20.7|20.75|20.67|166
1631529000000|2021-09-13 10:30:00|20.78|20.7|20.75|20.67|20.78|20.7|20.7|20.62|50
1631529300000|2021-09-13 10:35:00|20.73|20.65|20.73|20.65|20.75|20.67|20.7|20.62|114
1631529600000|2021-09-13 10:40:00|20.7|20.62|20.7|20.62|20.75|20.67|20.68|20.6|148
1631529900000|2021-09-13 10:45:00|20.71|20.63|20.75|20.67|20.75|20.67|20.71|20.63|144
1631530200000|2021-09-13 10:50:00|20.73|20.65|20.76|20.68|20.76|20.68|20.71|20.63|388
1631530500000|2021-09-13 10:55:00|20.73|20.65|20.71|20.63|20.76|20.68|20.71|20.63|70
1631530800000|2021-09-13 11:00:00|20.73|20.65|20.76|20.68|20.76|20.68|20.73|20.65|154
1631531100000|2021-09-13 11:05:00|20.73|20.65|20.78|20.7|20.78|20.7|20.71|20.63|161
1631531400000|2021-09-13 11:10:00|20.81|20.73|20.76|20.68|20.81|20.73|20.76|20.68|142
1631531700000|2021-09-13 11:15:00|20.71|20.63|20.76|20.68|20.76|20.68|20.71|20.63|411
1631532000000|2021-09-13 11:20:00|20.78|20.7|20.75|20.67|20.81|20.73|20.75|20.67|417
1631532300000|2021-09-13 11:25:00|20.76|20.68|20.78|20.7|20.8|20.72|20.75|20.67|104
1631532600000|2021-09-13 11:30:00|20.8|20.72|20.8|20.72|20.83|20.75|20.78|20.7|53
1631532900000|2021-09-13 11:35:00|||||||||26
1631533200000|2021-09-13 11:40:00|||||||||28
1631533500000|2021-09-13 11:45:00|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|33
1631533800000|2021-09-13 11:50:00|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|82
1631534100000|2021-09-13 11:55:00|||||||||81
1631534400000|2021-09-13 12:00:00|20.75|20.67|20.75|20.67|20.78|20.7|20.75|20.67|168
1631534700000|2021-09-13 12:05:00|||||||||26
1631535000000|2021-09-13 12:10:00|20.8|20.72|20.75|20.67|20.8|20.72|20.75|20.67|39
1631535300000|2021-09-13 12:15:00|20.76|20.68|20.76|20.68|20.8|20.72|20.75|20.67|82
1631535600000|2021-09-13 12:20:00|20.8|20.72|20.78|20.7|20.8|20.72|20.76|20.68|166
1631535900000|2021-09-13 12:25:00|20.8|20.72|20.8|20.72|20.81|20.73|20.78|20.7|217
1631536200000|2021-09-13 12:30:00|20.78|20.7|20.81|20.73|20.81|20.73|20.78|20.7|255
1631536500000|2021-09-13 12:35:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|58
1631536800000|2021-09-13 12:40:00|20.81|20.73|20.81|20.73|20.86|20.78|20.81|20.73|388
1631537100000|2021-09-13 12:45:00|20.83|20.75|20.75|20.67|20.83|20.75|20.75|20.67|231
1631537400000|2021-09-13 12:50:00|20.78|20.7|20.8|20.72|20.8|20.72|20.75|20.67|76
1631537700000|2021-09-13 12:55:00|20.81|20.73|20.8|20.72|20.81|20.73|20.78|20.7|189
1631538000000|2021-09-13 13:00:00|20.78|20.7|20.75|20.67|20.81|20.73|20.75|20.67|83
1631538300000|2021-09-13 13:05:00|20.71|20.63|20.73|20.65|20.75|20.67|20.71|20.63|133
1631538600000|2021-09-13 13:10:00|20.71|20.63|20.76|20.68|20.81|20.73|20.71|20.63|146
1631538900000|2021-09-13 13:15:00|20.78|20.7|20.78|20.7|20.83|20.75|20.76|20.68|345
1631539200000|2021-09-13 13:20:00|20.76|20.68|20.76|20.68|20.76|20.68|20.73|20.65|138
1631539500000|2021-09-13 13:25:00|||||||||52
1631539800000|2021-09-13 13:30:00|20.71|20.63|20.91|20.83|20.91|20.83|20.71|20.63|365
1631540100000|2021-09-13 13:35:00|20.86|20.78|20.98|20.9|21.01|20.93|20.86|20.78|428
1631540400000|2021-09-13 13:40:00|20.96|20.88|21.01|20.93|21.11|21.03|20.96|20.88|381
1631540700000|2021-09-13 13:45:00|21.03|20.95|21.01|20.93|21.11|21.03|21.01|20.93|248
1631541000000|2021-09-13 13:50:00|20.98|20.9|20.91|20.83|20.98|20.9|20.88|20.8|347
1631541300000|2021-09-13 13:55:00|20.93|20.85|21.01|20.93|21.06|20.98|20.91|20.83|542
1631541600000|2021-09-13 14:00:00|20.98|20.9|21.11|21.03|21.16|21.08|20.93|20.85|398
1631541900000|2021-09-13 14:05:00|21.16|21.08|21.21|21.13|21.26|21.18|21.11|21.03|1087
1631542200000|2021-09-13 14:10:00|21.19|21.11|21.26|21.18|21.31|21.23|21.16|21.08|451
1631542500000|2021-09-13 14:15:00|21.24|21.16|21.26|21.18|21.36|21.28|21.21|21.13|524
1631542800000|2021-09-13 14:20:00|21.24|21.16|21.31|21.23|21.34|21.26|21.11|21.03|452
1631543100000|2021-09-13 14:25:00|21.29|21.21|21.16|21.08|21.31|21.23|21.16|21.08|570
1631543400000|2021-09-13 14:30:00|21.11|21.03|21.16|21.08|21.26|21.18|21.06|20.98|507
1631543700000|2021-09-13 14:35:00|21.21|21.13|21.03|20.95|21.21|21.13|21.01|20.93|354
1631544000000|2021-09-13 14:40:00|21.06|20.98|21.11|21.03|21.14|21.06|21.01|20.93|235
1631544300000|2021-09-13 14:45:00|21.09|21.01|20.96|20.88|21.11|21.03|20.91|20.83|246
1631544600000|2021-09-13 14:50:00|20.91|20.83|20.96|20.88|20.98|20.9|20.91|20.83|144
1631544900000|2021-09-13 14:55:00|20.93|20.85|20.96|20.88|20.96|20.88|20.91|20.83|146
1631545200000|2021-09-13 15:00:00|20.93|20.85|21.01|20.93|21.04|20.96|20.91|20.83|7779
1631545500000|2021-09-13 15:05:00|20.99|20.91|21.01|20.93|21.01|20.93|20.94|20.86|376
1631545800000|2021-09-13 15:10:00|21.04|20.96|21.21|21.13|21.26|21.18|21.04|20.96|799
1631546100000|2021-09-13 15:15:00|21.24|21.16|21.31|21.23|21.41|21.33|21.21|21.13|1531
1631546400000|2021-09-13 15:20:00|21.34|21.26|21.41|21.33|21.46|21.38|21.29|21.21|3759
1631546700000|2021-09-13 15:25:00|21.46|21.38|21.41|21.33|21.46|21.38|21.36|21.28|4139
1631547000000|2021-09-13 15:30:00|21.39|21.31|21.31|21.23|21.41|21.33|21.29|21.21|1370
1631547300000|2021-09-13 15:35:00|21.34|21.26|21.31|21.23|21.46|21.38|21.31|21.23|158
1631547600000|2021-09-13 15:40:00|21.36|21.28|21.41|21.33|21.46|21.38|21.31|21.23|146
1631547900000|2021-09-13 15:45:00|21.44|21.36|21.46|21.38|21.51|21.43|21.26|21.18|43
1631548200000|2021-09-13 15:50:00|21.49|21.41|21.41|21.33|21.51|21.43|21.36|21.28|250
1631548500000|2021-09-13 15:55:00|21.36|21.28|21.41|21.33|21.46|21.38|21.31|21.23|105
1631548800000|2021-09-13 16:00:00|21.44|21.36|21.46|21.38|21.49|21.41|21.41|21.33|1
1631549100000|2021-09-13 16:05:00|21.44|21.36|21.41|21.33|21.46|21.38|21.36|21.28|74
1631549400000|2021-09-13 16:10:00|21.36|21.28|21.11|21.03|21.36|21.28|21.11|21.03|262
1631549700000|2021-09-13 16:15:00|21.16|21.08|21.19|21.11|21.24|21.16|21.14|21.06|78
1631550000000|2021-09-13 16:20:00|21.16|21.08|21.06|20.98|21.21|21.13|21.04|20.96|76
1631550300000|2021-09-13 16:25:00|21.09|21.01|21.16|21.08|21.19|21.11|21.06|20.98|2
1631550600000|2021-09-13 16:30:00|21.19|21.11|21.21|21.13|21.24|21.16|21.11|21.03|19
1631550900000|2021-09-13 16:35:00|21.19|21.11|21.19|21.11|21.21|21.13|21.11|21.03|1
1631551200000|2021-09-13 16:40:00|21.21|21.13|21.31|21.23|21.34|21.26|21.21|21.13|11
1631551500000|2021-09-13 16:45:00|21.29|21.21|21.29|21.21|21.34|21.26|21.24|21.16|5
1631551800000|2021-09-13 16:50:00|21.26|21.18|21.24|21.16|21.29|21.21|21.21|21.13|2
1631552100000|2021-09-13 16:55:00|21.21|21.13|21.16|21.08|21.21|21.13|21.06|20.98|2
1631552400000|2021-09-13 17:00:00|21.14|21.06|21.24|21.16|21.24|21.16|21.11|21.03|10
1631552700000|2021-09-13 17:05:00|21.21|21.13|21.16|21.08|21.24|21.16|21.09|21.01|3
1631553000000|2021-09-13 17:10:00|21.19|21.11|21.26|21.18|21.26|21.18|21.16|21.08|1
1631553300000|2021-09-13 17:15:00|21.24|21.16|21.31|21.23|21.34|21.26|21.21|21.13|7
1631553600000|2021-09-13 17:20:00|21.34|21.26|21.31|21.23|21.34|21.26|21.26|21.18|1
1631553900000|2021-09-13 17:25:00|21.34|21.26|21.41|21.33|21.44|21.36|21.29|21.21|6
1631554200000|2021-09-13 17:30:00|21.44|21.36|21.49|21.41|21.49|21.41|21.34|21.26|1
1631554500000|2021-09-13 17:35:00|21.46|21.38|21.44|21.36|21.49|21.41|21.41|21.33|2
1631554800000|2021-09-13 17:40:00|21.46|21.38|21.54|21.46|21.54|21.46|21.44|21.36|4
1631555100000|2021-09-13 17:45:00|21.51|21.43|21.49|21.41|21.54|21.46|21.41|21.33|2
1631555400000|2021-09-13 17:50:00|21.51|21.43|21.56|21.48|21.59|21.51|21.46|21.38|8
1631555700000|2021-09-13 17:55:00|21.54|21.46|21.51|21.43|21.61|21.53|21.49|21.41|15
1631556000000|2021-09-13 18:00:00|21.49|21.41|21.46|21.38|21.51|21.43|21.39|21.31|12
1631556300000|2021-09-13 18:05:00|21.49|21.41|21.49|21.41|21.51|21.43|21.46|21.38|1
1631556600000|2021-09-13 18:10:00|21.51|21.43|21.64|21.56|21.64|21.56|21.51|21.43|31
1631556900000|2021-09-13 18:15:00|21.66|21.58|21.61|21.53|21.71|21.63|21.61|21.53|23
1631557200000|2021-09-13 18:20:00|21.64|21.56|21.61|21.53|21.69|21.61|21.61|21.53|9
1631557500000|2021-09-13 18:25:00|21.66|21.58|21.66|21.58|21.69|21.61|21.56|21.48|115
1631557800000|2021-09-13 18:30:00|21.69|21.61|21.69|21.61|21.71|21.63|21.66|21.58|12
1631558100000|2021-09-13 18:35:00|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1631558400000|2021-09-13 18:40:00|21.66|21.58|21.66|21.58|21.71|21.63|21.66|21.58|10
1631558700000|2021-09-13 18:45:00|21.61|21.53|21.51|21.43|21.61|21.53|21.49|21.41|50
1631559000000|2021-09-13 18:50:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|8
1631559300000|2021-09-13 18:55:00|21.66|21.58|21.51|21.43|21.66|21.58|21.49|21.41|121
1631559600000|2021-09-13 19:00:00|21.56|21.48|21.74|21.66|21.76|21.68|21.56|21.48|16
1631559900000|2021-09-13 19:05:00|21.71|21.63|21.49|21.41|21.76|21.68|21.44|21.36|28
1631560200000|2021-09-13 19:10:00|21.46|21.38|21.39|21.31|21.46|21.38|21.31|21.23|56
1631560500000|2021-09-13 19:15:00|21.41|21.33|21.36|21.28|21.46|21.38|21.31|21.23|27
1631560800000|2021-09-13 19:20:00|21.31|21.23|21.24|21.16|21.39|21.31|21.24|21.16|40
1631561100000|2021-09-13 19:25:00|21.26|21.18|21.19|21.11|21.29|21.21|21.16|21.08|16
1631561400000|2021-09-13 19:30:00|21.21|21.13|21.21|21.13|21.29|21.21|21.21|21.13|5
1631561700000|2021-09-13 19:35:00|21.24|21.16|21.24|21.16|21.26|21.18|21.21|21.13|4
1631562000000|2021-09-13 19:40:00|21.26|21.18|21.26|21.18|21.26|21.18|21.24|21.16|0
1631562300000|2021-09-13 19:45:00|21.31|21.23|21.26|21.18|21.31|21.23|21.26|21.18|7
1631562600000|2021-09-13 19:50:00|21.21|21.13|21.11|21.03|21.21|21.13|21.04|20.96|7
1631562900000|2021-09-13 19:55:00|21.14|21.06|20.96|20.88|21.15|21.06|20.96|20.83|20
1631578500000|2021-09-14 00:15:00|21|20.7|21.03|20.78|21.03|20.78|21|20.7|0
1631578800000|2021-09-14 00:20:00|20.98|20.73|21.03|20.73|21.03|20.78|20.98|20.68|0
1631579100000|2021-09-14 00:25:00|21|20.78|21.05|20.8|21.05|20.86|20.77|20.69|20
1631579400000|2021-09-14 00:30:00|20.94|20.86|20.98|20.68|21.05|20.89|20.94|20.68|1
1631579700000|2021-09-14 00:35:00|20.93||20.93||20.98||20.93||0
1631580300000|2021-09-14 00:45:00|20.98||20.93||20.98||20.93||0
1631580600000|2021-09-14 00:50:00|20.98||20.98||20.98||20.98||0
1631581200000|2021-09-14 01:00:00|20.93||20.93||20.98||20.93||0
1631581500000|2021-09-14 01:05:00|20.98|20.65|20.98|20.68|20.98|20.68|20.95|20.65|0
1631581800000|2021-09-14 01:10:00|20.93||20.98||20.98||20.93||0
1631582100000|2021-09-14 01:15:00|20.93||20.93||20.93||20.93||0
1631582700000|2021-09-14 01:25:00|20.9|20.65|20.93|20.68|20.93|20.68|20.9|20.65|0
1631583000000|2021-09-14 01:30:00|20.9|20.65|20.93|20.68|20.93|20.68|20.9|20.65|0
1631583300000|2021-09-14 01:35:00|20.9|20.65|20.9|20.65|20.93|20.68|20.9|20.65|0
1631583600000|2021-09-14 01:40:00|20.93|20.68|20.93|20.68|20.93|20.68|20.9|20.65|0
1631583900000|2021-09-14 01:45:00|20.9|20.65|20.93|20.68|20.93|20.68|20.9|20.65|0
1631584200000|2021-09-14 01:50:00|20.9|20.65|20.93|20.68|20.93|20.68|20.9|20.65|0
1631584800000|2021-09-14 02:00:00|20.9|20.65|20.9|20.65|20.93|20.68|20.9|20.65|0
1631585400000|2021-09-14 02:10:00|20.93|20.68|20.93|20.68|20.93|20.68|20.9|20.65|0
1631585700000|2021-09-14 02:15:00|20.9|20.65|20.9|20.65|20.93|20.68|20.9|20.65|0
1631586000000|2021-09-14 02:20:00|20.93|20.68|20.93|20.68|20.93|20.68|20.9|20.65|0
1631586300000|2021-09-14 02:25:00|20.9|20.65|20.98|20.68|20.98|20.73|20.9|20.65|0
1631586600000|2021-09-14 02:30:00|21|20.73|20.98|20.68|21.03|20.86|20.94|20.68|0
1631587200000|2021-09-14 02:40:00|20.93||20.98||20.98||20.93||0
1631588100000|2021-09-14 02:55:00|21|20.7|20.98|20.68|21|20.7|20.98|20.68|0
1631588400000|2021-09-14 03:00:00|21|20.7|21|20.7|21.03|20.73|20.98|20.68|0
1631588700000|2021-09-14 03:05:00|20.98|20.68|20.98|20.68|21|20.7|20.98|20.68|0
1631589900000|2021-09-14 03:25:00|20.93|20.66|20.98|20.68|20.98|20.68|20.93|20.66|0
1631590500000|2021-09-14 03:35:00|20.93||20.98||20.98||20.93||0
1631590800000|2021-09-14 03:40:00|20.93||20.98||20.98||20.93||0
1631591100000|2021-09-14 03:45:00|20.93||20.98||20.98||20.93||0
1631592300000|2021-09-14 04:05:00|21.01|20.71|21.01|20.71|21.01|20.71|20.98|20.68|0
1631592600000|2021-09-14 04:10:00|20.98|20.68|21.01|20.71|21.03|20.73|20.98|20.68|0
1631593500000|2021-09-14 04:25:00|20.98|20.68|20.98|20.68|20.98|20.68|20.98|20.68|0
1631593800000|2021-09-14 04:30:00|21.01|20.71|20.98|20.68|21.01|20.71|20.98|20.68|0
1631594400000|2021-09-14 04:40:00|21.01|20.71|20.98|20.68|21.01|20.71|20.98|20.68|0
1631594700000|2021-09-14 04:45:00|21.01|20.71|21.03|20.73|21.03|20.73|21.01|20.71|0
1631595000000|2021-09-14 04:50:00|21.01|20.71|20.98|20.68|21.03|20.73|20.98|20.68|0
1631595300000|2021-09-14 04:55:00||20.73||20.73||20.73||20.68|0
1631595600000|2021-09-14 05:00:00|21.03|20.68|20.98|20.68|21.03|20.73|20.96|20.68|0
1631596200000|2021-09-14 05:10:00|21.01|20.71|20.98|20.68|21.03|20.73|20.98|20.68|0
1631596500000|2021-09-14 05:15:00|21.01|20.71|21.01|20.71|21.01|20.71|20.98|20.68|0
1631596800000|2021-09-14 05:20:00|20.98|20.68|20.93|20.68|20.98|20.68|20.93|20.68|0
1631597100000|2021-09-14 05:25:00|20.91|20.66|20.93|20.68|20.93|20.68|20.91|20.66|0
1631597400000|2021-09-14 05:30:00|20.98||20.98||20.98||20.93||0
1631597700000|2021-09-14 05:35:00|20.93||20.93||20.93||20.93||0
1631598000000|2021-09-14 05:40:00|20.98|20.73|20.98|20.73|21.03|20.78|20.98|20.73|0
1631598600000|2021-09-14 05:50:00|21.01|20.68|21.01|20.76|21.01|20.76|21.01|20.68|0
1631598900000|2021-09-14 05:55:00|20.95|20.87|20.92|20.84|21.03|20.87|20.92|20.71|5
1631599200000|2021-09-14 06:00:00|20.95|20.87|20.97|20.89|20.97|20.89|20.92|20.84|7
1631599500000|2021-09-14 06:05:00|21|20.92|20.92|20.84|21|20.92|20.87|20.79|25
1631599800000|2021-09-14 06:10:00|20.95|20.87|20.92|20.84|20.97|20.89|20.92|20.84|9
1631600100000|2021-09-14 06:15:00|||||||||7
1631600400000|2021-09-14 06:20:00|20.87|20.79|20.77|20.69|20.87|20.79|20.77|20.69|5
1631600700000|2021-09-14 06:25:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|27
1631601300000|2021-09-14 06:35:00|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|88
1631601600000|2021-09-14 06:40:00|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|23
1631601900000|2021-09-14 06:45:00|20.9|20.82|20.87|20.79|20.92|20.84|20.87|20.79|11
1631602200000|2021-09-14 06:50:00|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|2
1631602500000|2021-09-14 06:55:00|20.97|20.89|21|20.92|21.02|20.94|20.97|20.89|50
1631602800000|2021-09-14 07:00:00|21.02|20.94|21.02|20.94|21.07|20.99|20.92|20.84|247
1631603100000|2021-09-14 07:05:00|21|20.92|20.97|20.89|21.02|20.94|20.97|20.89|269
1631603400000|2021-09-14 07:10:00|20.92|20.84|21.07|20.99|21.07|20.99|20.92|20.84|832
1631603700000|2021-09-14 07:15:00|21.1|21.02|21.12|21.04|21.17|21.09|21.07|20.99|81
1631604000000|2021-09-14 07:20:00|21.15|21.07|21.37|21.29|21.37|21.29|21.12|21.04|366
1631604300000|2021-09-14 07:25:00|21.35|21.27|21.27|21.19|21.37|21.29|21.27|21.19|81
1631604600000|2021-09-14 07:30:00|21.3|21.22|21.37|21.29|21.37|21.29|21.27|21.19|348
1631604900000|2021-09-14 07:35:00|21.42|21.34|21.37|21.29|21.42|21.34|21.32|21.24|252
1631605200000|2021-09-14 07:40:00|21.4|21.32|21.42|21.34|21.42|21.34|21.37|21.29|93
1631605500000|2021-09-14 07:45:00|21.45|21.37|21.4|21.32|21.47|21.39|21.4|21.32|116
1631605800000|2021-09-14 07:50:00|21.42|21.34|21.32|21.24|21.42|21.34|21.27|21.19|291
1631606100000|2021-09-14 07:55:00|21.3|21.22|21.22|21.14|21.32|21.24|21.2|21.12|201
1631606400000|2021-09-14 08:00:00|21.2|21.12|21.22|21.14|21.27|21.19|21.17|21.09|307
1631606700000|2021-09-14 08:05:00|21.2|21.12|21.22|21.14|21.27|21.19|21.17|21.09|99
1631607000000|2021-09-14 08:10:00|21.17|21.09|21.22|21.14|21.22|21.14|21.17|21.09|39
1631607300000|2021-09-14 08:15:00|21.27|21.19|21.37|21.29|21.37|21.29|21.22|21.14|235
1631607600000|2021-09-14 08:20:00|21.35|21.27|21.32|21.24|21.37|21.29|21.27|21.19|178
1631607900000|2021-09-14 08:25:00|21.3|21.22|21.25|21.17|21.32|21.24|21.25|21.17|46
1631608200000|2021-09-14 08:30:00|21.22|21.14|21.2|21.12|21.27|21.19|21.2|21.12|386
1631608500000|2021-09-14 08:35:00|21.22|21.14|21.17|21.09|21.22|21.14|21.12|21.04|96
1631608800000|2021-09-14 08:40:00|21.15|21.07|21.15|21.07|21.17|21.09|21.12|21.04|395
1631609100000|2021-09-14 08:45:00|21.17|21.09|21.2|21.12|21.2|21.12|21.15|21.07|181
1631609400000|2021-09-14 08:50:00|21.22|21.14|21.15|21.07|21.22|21.14|21.12|21.04|71
1631609700000|2021-09-14 08:55:00|21.12|21.04|21.17|21.09|21.17|21.09|21.12|21.04|26
1631610000000|2021-09-14 09:00:00|21.15|21.07|21.17|21.09|21.17|21.09|21.1|21.02|87
1631610300000|2021-09-14 09:05:00|21.12|21.04|21.12|21.04|21.15|21.07|21.12|21.04|88
1631610600000|2021-09-14 09:10:00|21.15|21.07|21.07|20.99|21.15|21.07|21.07|20.99|139
1631610900000|2021-09-14 09:15:00|21.12|21.04|21.07|20.99|21.12|21.04|21.07|20.99|214
1631611200000|2021-09-14 09:20:00|21.1|21.02|21.15|21.07|21.17|21.09|21.07|20.99|87
1631611500000|2021-09-14 09:25:00|21.12|21.04|21.1|21.02|21.17|21.09|21.07|20.99|70
1631611800000|2021-09-14 09:30:00|21.12|21.04|21.12|21.04|21.12|21.04|21.07|20.99|72
1631612100000|2021-09-14 09:35:00|21.1|21.02|21.07|20.99|21.1|21.02|21.07|20.99|245
1631612400000|2021-09-14 09:40:00|21.12|21.04|21.12|21.04|21.17|21.09|21.12|21.04|107
1631612700000|2021-09-14 09:45:00|||||||||22
1631613000000|2021-09-14 09:50:00|21.15|21.07|21.17|21.09|21.17|21.09|21.12|21.04|370
1631613300000|2021-09-14 09:55:00|21.15|21.07|21.12|21.04|21.15|21.07|21.12|21.04|33
1631613600000|2021-09-14 10:00:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|63
1631613900000|2021-09-14 10:05:00|||||||||40
1631614200000|2021-09-14 10:10:00|21.13|21.05|21.17|21.09|21.17|21.09|21.13|21.05|156
1631614500000|2021-09-14 10:15:00|21.12|21.04|21.17|21.09|21.17|21.09|21.12|21.04|69
1631614800000|2021-09-14 10:20:00|21.15|21.07|21.17|21.09|21.17|21.09|21.12|21.04|65
1631615100000|2021-09-14 10:25:00|||||||||99
1631615400000|2021-09-14 10:30:00|21.15|21.07|21.17|21.09|21.17|21.09|21.13|21.05|42
1631615700000|2021-09-14 10:35:00|21.13|21.05|21.13|21.05|21.17|21.09|21.13|21.05|42
1631616000000|2021-09-14 10:40:00|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|34
1631616300000|2021-09-14 10:45:00|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|51
1631616600000|2021-09-14 10:50:00|21.2|21.12|21.18|21.1|21.22|21.14|21.18|21.1|419
1631616900000|2021-09-14 10:55:00|21.22|21.14|21.18|21.1|21.23|21.15|21.18|21.1|171
1631617200000|2021-09-14 11:00:00|||||||||12
1631617500000|2021-09-14 11:05:00|21.2|21.12|21.28|21.2|21.28|21.2|21.18|21.1|28
1631617800000|2021-09-14 11:10:00|21.27|21.19|21.28|21.2|21.32|21.24|21.27|21.19|69
1631618100000|2021-09-14 11:15:00|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|10
1631618400000|2021-09-14 11:20:00|||||||||14
1631618700000|2021-09-14 11:25:00|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|7
1631619000000|2021-09-14 11:30:00|21.3|21.22|21.3|21.22|21.33|21.25|21.28|21.2|19
1631619300000|2021-09-14 11:35:00|21.33|21.25|21.28|21.2|21.33|21.25|21.28|21.2|18
1631619600000|2021-09-14 11:40:00|21.3|21.22|21.33|21.25|21.33|21.25|21.28|21.2|131
1631619900000|2021-09-14 11:45:00|21.35|21.27|21.38|21.3|21.38|21.3|21.33|21.25|53
1631620200000|2021-09-14 11:50:00|21.4|21.32|21.45|21.37|21.48|21.4|21.38|21.3|458
1631620500000|2021-09-14 11:55:00|21.48|21.4|21.43|21.35|21.48|21.4|21.4|21.32|66
1631620800000|2021-09-14 12:00:00|21.45|21.37|21.3|21.22|21.45|21.37|21.3|21.22|144
1631621100000|2021-09-14 12:05:00|21.33|21.25|21.33|21.25|21.38|21.3|21.28|21.2|99
1631621400000|2021-09-14 12:10:00|21.35|21.27|21.28|21.2|21.35|21.27|21.28|21.2|78
1631621700000|2021-09-14 12:15:00|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|119
1631622000000|2021-09-14 12:20:00|||||||||42
1631622300000|2021-09-14 12:25:00|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|212
1631622600000|2021-09-14 12:30:00|21.25|21.17|20.93|20.85|21.25|21.17|20.88|20.8|1274
1631622900000|2021-09-14 12:35:00|20.9|20.82|20.85|20.77|20.93|20.85|20.78|20.7|402
1631623200000|2021-09-14 12:40:00|20.83|20.75|20.88|20.8|20.88|20.8|20.83|20.75|147
1631623500000|2021-09-14 12:45:00|20.85|20.77|20.85|20.77|20.93|20.85|20.83|20.75|598
1631623800000|2021-09-14 12:50:00|20.83|20.75|20.88|20.8|20.88|20.8|20.83|20.75|253
1631624100000|2021-09-14 12:55:00|20.83|20.75|20.93|20.85|20.98|20.9|20.83|20.75|440
1631624400000|2021-09-14 13:00:00|20.9|20.82|20.88|20.8|20.93|20.85|20.88|20.8|388
1631624700000|2021-09-14 13:05:00|||||||||79
1631625000000|2021-09-14 13:10:00|||||||||132
1631625300000|2021-09-14 13:15:00|20.93|20.85|20.88|20.8|20.93|20.85|20.88|20.8|185
1631625600000|2021-09-14 13:20:00|20.83|20.75|20.78|20.7|20.83|20.75|20.78|20.7|586
1631625900000|2021-09-14 13:25:00|20.73|20.65|20.75|20.67|20.78|20.7|20.73|20.65|431
1631626200000|2021-09-14 13:30:00|20.73|20.65|20.73|20.65|20.78|20.7|20.73|20.65|322
1631626500000|2021-09-14 13:35:00|20.68|20.6|20.73|20.65|20.75|20.67|20.68|20.6|314
1631626800000|2021-09-14 13:40:00|20.68|20.6|20.75|20.67|20.78|20.7|20.68|20.6|479
1631627100000|2021-09-14 13:45:00|20.78|20.7|20.88|20.8|20.88|20.8|20.75|20.67|527
1631627400000|2021-09-14 13:50:00|20.83|20.75|20.95|20.87|20.98|20.9|20.83|20.75|191
1631627700000|2021-09-14 13:55:00|20.93|20.85|20.98|20.9|21.03|20.95|20.93|20.85|262
1631628000000|2021-09-14 14:00:00|21.03|20.95|21.13|21.05|21.18|21.1|21.03|20.95|558
1631628300000|2021-09-14 14:05:00|21.08|21|21.03|20.95|21.13|21.05|20.98|20.9|704
1631628600000|2021-09-14 14:10:00|21.05|20.97|21.08|21|21.08|21|20.98|20.9|209
1631628900000|2021-09-14 14:15:00|21.05|20.97|21.03|20.95|21.08|21|20.98|20.9|178
1631629200000|2021-09-14 14:20:00|21|20.92|21.13|21.05|21.13|21.05|20.98|20.9|401
1631629500000|2021-09-14 14:25:00|21.15|21.07|21.08|21|21.18|21.1|21.08|21|345
1631629800000|2021-09-14 14:30:00|21.1|21.02|21.13|21.05|21.18|21.1|21.08|21|231
1631630100000|2021-09-14 14:35:00|21.15|21.07|21.3|21.22|21.3|21.22|21.08|21|446
1631630400000|2021-09-14 14:40:00|21.33|21.25|21.25|21.17|21.33|21.25|21.23|21.15|143
1631630700000|2021-09-14 14:45:00|21.28|21.2|21.25|21.17|21.28|21.2|21.18|21.1|744
1631631000000|2021-09-14 14:50:00|21.23|21.15|21.18|21.1|21.28|21.2|21.18|21.1|102
1631631300000|2021-09-14 14:55:00|21.2|21.12|21.28|21.2|21.28|21.2|21.18|21.1|265
1631631600000|2021-09-14 15:00:00|21.25|21.17|21.28|21.2|21.28|21.2|21.23|21.15|310
1631631900000|2021-09-14 15:05:00|21.3|21.22|21.25|21.17|21.33|21.25|21.23|21.15|242
1631632200000|2021-09-14 15:10:00|21.23|21.15|21.23|21.15|21.28|21.2|21.18|21.1|643
1631632500000|2021-09-14 15:15:00|21.25|21.17|21.23|21.15|21.28|21.2|21.18|21.1|740
1631632800000|2021-09-14 15:20:00|21.2|21.12|21.13|21.05|21.23|21.15|21.13|21.05|326
1631633100000|2021-09-14 15:25:00|21.18|21.1|21.13|21.05|21.18|21.1|21.13|21.05|1125
1631633400000|2021-09-14 15:30:00|21.08|21|21.03|20.95|21.18|21.1|21.03|20.95|1043
1631633700000|2021-09-14 15:35:00|21.05|20.97|20.98|20.9|21.08|21|20.98|20.9|526
1631634000000|2021-09-14 15:40:00|20.93|20.85|20.9|20.82|20.93|20.85|20.88|20.8|336
1631634300000|2021-09-14 15:45:00|20.93|20.85|20.93|20.85|20.98|20.9|20.9|20.82|109
1631634600000|2021-09-14 15:50:00|20.88|20.8|20.98|20.9|20.98|20.9|20.88|20.8|33
1631634900000|2021-09-14 15:55:00|20.96|20.88|20.88|20.8|20.96|20.88|20.88|20.8|8
1631635200000|2021-09-14 16:00:00|20.91|20.83|20.88|20.8|20.91|20.83|20.88|20.8|2
1631635500000|2021-09-14 16:05:00|||||||||26
1631635800000|2021-09-14 16:10:00|20.93|20.85|20.88|20.8|20.93|20.85|20.88|20.8|9
1631636100000|2021-09-14 16:15:00|20.93|20.85|20.93|20.85|20.93|20.85|20.9|20.82|36
1631636400000|2021-09-14 16:20:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1631636700000|2021-09-14 16:25:00|21|20.92|20.93|20.85|21|20.92|20.93|20.85|18
1631637000000|2021-09-14 16:30:00|20.95|20.87|20.98|20.9|21.03|20.95|20.93|20.85|34
1631637300000|2021-09-14 16:35:00|21.03|20.95|21.08|21|21.08|21|21.03|20.95|11
1631637600000|2021-09-14 16:40:00|21.06|20.98|21.18|21.1|21.23|21.15|21.06|20.98|33
1631637900000|2021-09-14 16:45:00|21.23|21.15|21.18|21.1|21.23|21.15|21.11|21.03|25
1631638200000|2021-09-14 16:50:00|21.16|21.08|21.13|21.05|21.18|21.1|21.13|21.05|0
1631638500000|2021-09-14 16:55:00|21.16|21.08|21.21|21.13|21.23|21.15|21.13|21.05|5
1631638800000|2021-09-14 17:00:00|21.23|21.15|21.18|21.1|21.23|21.15|21.11|21.03|0
1631639100000|2021-09-14 17:05:00|21.21|21.13|21.31|21.23|21.33|21.25|21.21|21.13|0
1631639400000|2021-09-14 17:10:00|21.33|21.25|21.31|21.23|21.36|21.28|21.23|21.15|0
1631639700000|2021-09-14 17:15:00|21.28|21.2|21.18|21.1|21.28|21.2|21.18|21.1|0
1631640000000|2021-09-14 17:20:00|21.16|21.08|21.18|21.1|21.18|21.1|21.13|21.05|3
1631640300000|2021-09-14 17:25:00|21.16|21.08|21.13|21.05|21.18|21.1|21.13|21.05|17
1631640600000|2021-09-14 17:30:00|21.16|21.08|21.18|21.1|21.21|21.13|21.13|21.05|49
1631640900000|2021-09-14 17:35:00|21.21|21.13|21.08|21|21.21|21.13|21.06|20.98|37
1631641200000|2021-09-14 17:40:00|21.06|20.98|21.03|20.95|21.08|21|21.03|20.95|14
1631641500000|2021-09-14 17:45:00|21.06|20.98|21.08|21|21.08|21|21.03|20.95|69
1631641800000|2021-09-14 17:50:00|21.06|20.98|21.03|20.95|21.06|20.98|20.98|20.9|0
1631642100000|2021-09-14 17:55:00|21.06|20.98|21.08|21|21.08|21|21.06|20.98|1
1631642400000|2021-09-14 18:00:00|21.11|21.03|21.16|21.08|21.18|21.1|21.08|21|32
1631642700000|2021-09-14 18:05:00|21.13|21.05|21.18|21.1|21.18|21.1|21.06|20.98|6
1631643000000|2021-09-14 18:10:00|21.16|21.08|21.23|21.15|21.23|21.15|21.16|21.08|21
1631643300000|2021-09-14 18:15:00|21.26|21.18|21.36|21.28|21.36|21.28|21.23|21.15|0
1631643600000|2021-09-14 18:20:00|21.38|21.3|21.33|21.25|21.41|21.33|21.31|21.23|0
1631643900000|2021-09-14 18:25:00|21.36|21.28|21.38|21.3|21.41|21.33|21.33|21.25|0
1631644200000|2021-09-14 18:30:00|21.41|21.33|21.43|21.35|21.43|21.35|21.36|21.28|9
1631644500000|2021-09-14 18:35:00|21.48|21.4|21.41|21.33|21.53|21.45|21.36|21.28|123
1631644800000|2021-09-14 18:40:00|21.38|21.3|21.38|21.3|21.43|21.35|21.33|21.25|1
1631645100000|2021-09-14 18:45:00|21.41|21.33|21.51|21.43|21.51|21.43|21.38|21.3|0
1631645400000|2021-09-14 18:50:00|21.53|21.45|21.38|21.3|21.58|21.5|21.38|21.3|1
1631645700000|2021-09-14 18:55:00|21.36|21.28|21.26|21.18|21.38|21.3|21.26|21.18|17
1631646000000|2021-09-14 19:00:00|21.28|21.2|21.31|21.23|21.33|21.25|21.26|21.18|50
1631646300000|2021-09-14 19:05:00|21.33|21.25|21.28|21.2|21.33|21.25|21.23|21.15|19
1631646600000|2021-09-14 19:10:00|21.33|21.25|21.33|21.25|21.33|21.25|21.31|21.23|5
1631646900000|2021-09-14 19:15:00|21.38|21.3|21.41|21.33|21.41|21.33|21.33|21.25|9
1631647200000|2021-09-14 19:20:00|21.43|21.35|21.36|21.28|21.46|21.38|21.28|21.2|2
1631647500000|2021-09-14 19:25:00|21.38|21.3|21.38|21.3|21.41|21.33|21.28|21.2|0
1631647800000|2021-09-14 19:30:00|21.41|21.33|21.36|21.28|21.46|21.38|21.33|21.25|9
1631648100000|2021-09-14 19:35:00|21.38|21.3|21.36|21.28|21.46|21.38|21.36|21.28|2
1631648400000|2021-09-14 19:40:00|21.38|21.3|21.31|21.23|21.41|21.33|21.26|21.18|0
1631648700000|2021-09-14 19:45:00|21.28|21.2|21.38|21.3|21.43|21.35|21.19|21.11|21
1631649000000|2021-09-14 19:50:00|21.36|21.28|21.16|21.08|21.43|21.35|21.11|21.03|28
1631649300000|2021-09-14 19:55:00|21.18|21.1|21.34|21.09|21.37|21.18|21.13|21.02|16
1631649600000|2021-09-14 20:00:00||21.04||21.04||21.04||21.04|0
1631664900000|2021-09-15 00:15:00|21.05|20.75|21.07|20.77|21.39|21.09|21.05|20.75|0
1631665200000|2021-09-15 00:20:00|21.05|20.75|21.14|20.84|21.15|20.85|21.05|20.75|0
1631665500000|2021-09-15 00:25:00|21.12|20.82|20.81|20.73|21.12|20.82|20.81|20.73|21
1631665800000|2021-09-15 00:30:00|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|0
1631666100000|2021-09-15 00:35:00|20.82|20.74|21.02|20.72|21.05|20.76|20.81|20.7|4
1631666400000|2021-09-15 00:40:00|21.03|20.73|21.07|20.77|21.1|20.8|21.02|20.72|0
1631666700000|2021-09-15 00:45:00|21.1|20.8|21.1|20.8|21.12|20.82|21.05|20.75|0
1631667000000|2021-09-15 00:50:00|21.05|20.75|21.1|20.8|21.12|20.82|21.05|20.75|0
1631667300000|2021-09-15 00:55:00|21.12|20.82|21.1|20.8|21.17|20.87|21.1|20.8|0
1631667600000|2021-09-15 01:00:00|21.15|20.85|21.07|20.77|21.17|20.87|21.07|20.77|0
1631667900000|2021-09-15 01:05:00|21.05|20.75|21.07|20.77|21.1|20.8|21.05|20.75|0
1631668200000|2021-09-15 01:10:00|21.1|20.8|21.1|20.8|21.1|20.8|21.05|20.75|0
1631668500000|2021-09-15 01:15:00|21.12|20.82|21.1|20.8|21.15|20.85|21.1|20.8|0
1631668800000|2021-09-15 01:20:00|21.12|20.82|21.15|20.85|21.17|20.87|21.1|20.8|0
1631669100000|2021-09-15 01:25:00|21.12|20.82|21.12|20.82|21.17|20.87|21.1|20.8|0
1631669400000|2021-09-15 01:30:00|21.15|20.85|21.12|20.82|21.17|20.87|21.1|20.8|0
1631669700000|2021-09-15 01:35:00|21.1|20.8|21.12|20.82|21.2|20.9|21.1|20.8|0
1631670000000|2021-09-15 01:40:00|21.15|20.85|21.17|20.87|21.2|20.9|21.12|20.82|0
1631670300000|2021-09-15 01:45:00|21.2|20.9|21.15|20.85|21.2|20.9|21.15|20.85|0
1631670600000|2021-09-15 01:50:00|21.17|20.87|21.25|20.95|21.27|20.97|21.15|20.85|0
1631670900000|2021-09-15 01:55:00|21.27|20.97|21.2|20.9|21.27|20.97|21.2|20.9|0
1631671200000|2021-09-15 02:00:00|21.25|20.95|21.32|21.02|21.35|21.05|21.25|20.95|0
1631671500000|2021-09-15 02:05:00|21.35|21.05|21.32|21.02|21.35|21.05|21.32|21.02|0
1631671800000|2021-09-15 02:10:00|21.35|21.05|21.32|21.02|21.35|21.05|21.32|21.02|0
1631672100000|2021-09-15 02:15:00|21.3|21|21.25|20.95|21.32|21.02|21.25|20.95|0
1631672400000|2021-09-15 02:20:00|21.22|20.92|21.2|20.9|21.27|20.97|21.2|20.9|0
1631672700000|2021-09-15 02:25:00|21.27|20.97|21.22|20.92|21.27|20.97|21.22|20.92|0
1631673000000|2021-09-15 02:30:00|21.2|20.9|21.2|20.9|21.27|20.97|21.15|20.85|0
1631673300000|2021-09-15 02:35:00|21.22|20.92|21.22|20.92|21.27|20.97|21.2|20.9|0
1631673600000|2021-09-15 02:40:00|21.2|20.9|21.2|20.9|21.22|20.92|21.2|20.9|0
1631673900000|2021-09-15 02:45:00|21.22|20.92|21.22|20.92|21.22|20.92|21.2|20.9|0
1631674200000|2021-09-15 02:50:00|21.2|20.9|21.2|20.9|21.22|20.92|21.2|20.9|0
1631674500000|2021-09-15 02:55:00|21.22|20.92|21.2|20.9|21.23|20.93|21.2|20.9|0
1631674800000|2021-09-15 03:00:00|21.15|20.92|21.15|20.85|21.22|20.92|21.12|20.82|3
1631675100000|2021-09-15 03:05:00|21.2|20.9|21.2|20.9|21.22|20.92|21.12|20.82|0
1631675400000|2021-09-15 03:10:00|21.22|20.92|21.2|20.9|21.25|20.95|21.15|20.85|0
1631675700000|2021-09-15 03:15:00|21.25|20.95|21.2|20.9|21.25|20.95|21.2|20.9|0
1631676000000|2021-09-15 03:20:00|21.22|20.92|21.2|20.9|21.25|20.95|21.2|20.9|0
1631676300000|2021-09-15 03:25:00|21.25|20.95|21.15|20.85|21.25|20.95|21.15|20.85|0
1631676600000|2021-09-15 03:30:00|21.2|20.9|21.15|20.85|21.2|20.9|21.15|20.85|0
1631676900000|2021-09-15 03:35:00|21.17|20.87|21.15|20.85|21.22|20.92|21.15|20.85|0
1631677200000|2021-09-15 03:40:00|21.17|20.87|21.2|20.9|21.25|20.95|21.15|20.85|0
1631677500000|2021-09-15 03:45:00|21.25|20.95|21.15|20.85|21.25|20.95|21.15|20.85|0
1631677800000|2021-09-15 03:50:00|21.17|20.87|21.15|20.85|21.22|20.92|21.15|20.85|0
1631678100000|2021-09-15 03:55:00|21.17|20.87|21.15|20.85|21.17|20.87|21.15|20.85|0
1631678400000|2021-09-15 04:00:00|21.17|20.87|21.08|20.78|21.22|20.92|21.08|20.78|0
1631678700000|2021-09-15 04:05:00|21.12|20.82|21.1|20.8|21.13|20.83|21.05|20.75|0
1631679000000|2021-09-15 04:10:00|21.08|20.78|21.05|20.75|21.13|20.83|21.03|20.73|2
1631679300000|2021-09-15 04:15:00|21.1|20.8|21.1|20.8|21.12|20.82|21.08|20.78|0
1631679600000|2021-09-15 04:20:00|21.12|20.82|21.1|20.8|21.18|20.88|21.1|20.8|0
1631679900000|2021-09-15 04:25:00|21.18|20.88|21.1|20.8|21.18|20.88|21.08|20.78|0
1631680200000|2021-09-15 04:30:00|21.08|20.78|21.1|20.8|21.13|20.83|21.08|20.78|0
1631680500000|2021-09-15 04:35:00|21.13|20.83|21.1|20.8|21.13|20.83|21.1|20.8|0
1631680800000|2021-09-15 04:40:00|21.08|20.78|21.1|20.8|21.1|20.8|21.08|20.78|0
1631681100000|2021-09-15 04:45:00|21.08|20.78|21.05|20.75|21.1|20.8|21.05|20.75|0
1631681400000|2021-09-15 04:50:00|21.08|20.78|21|20.75|21.08|20.78|21|20.75|0
1631682000000|2021-09-15 05:00:00|21.05||21||21.05||21||0
1631682300000|2021-09-15 05:05:00|21.05|20.8|21.08|20.78|21.12|20.82|21|20.75|0
1631682600000|2021-09-15 05:10:00|21.12|20.82|21.08|20.78|21.15|20.85|21.07|20.77|0
1631682900000|2021-09-15 05:15:00|21.1|20.8|21.1|20.8|21.15|20.85|21.08|20.78|0
1631683200000|2021-09-15 05:20:00|21.08|20.78|21.08|20.78|21.15|20.85|21.05|20.75|0
1631683500000|2021-09-15 05:25:00|21.1|20.8|21.13|20.83|21.15|20.85|21.1|20.8|0
1631683800000|2021-09-15 05:30:00|21.1|20.8|21.13|20.83|21.15|20.85|21.1|20.8|0
1631684100000|2021-09-15 05:35:00|21.1|20.8|21.13|20.83|21.13|20.83|21.1|20.8|0
1631684400000|2021-09-15 05:40:00|21.1|20.8|21.13|20.83|21.13|20.83|21.1|20.8|0
1631684700000|2021-09-15 05:45:00|21.15|20.85|21.13|20.83|21.15|20.85|21.1|20.8|0
1631685000000|2021-09-15 05:50:00|21.1|20.8|21.05|20.8|21.13|20.85|21.05|20.8|0
1631685300000|2021-09-15 05:55:00|21.1||21.05||21.1||21.05||0
1631685600000|2021-09-15 06:00:00|21.08|20.83|21.04|20.96|21.08|20.96|21.02|20.8|0
1631685900000|2021-09-15 06:05:00|21.11|21.03|21.14|21.06|21.14|21.06|21.11|21.03|48
1631686200000|2021-09-15 06:10:00|21.16|21.08|21.12|21.04|21.21|21.13|21.12|21.04|65
1631686500000|2021-09-15 06:15:00|21.14|21.06|21.16|21.08|21.19|21.11|21.14|21.06|3
1631686800000|2021-09-15 06:20:00|21.14|21.06|21.09|21.01|21.14|21.06|21.07|20.99|1
1631687100000|2021-09-15 06:25:00|21.07|20.99|21.09|21.01|21.09|21.01|21.04|20.96|2
1631687400000|2021-09-15 06:30:00|21.12|21.04|21.19|21.11|21.19|21.11|21.09|21.01|14
1631687700000|2021-09-15 06:35:00|21.24|21.16|21.19|21.11|21.24|21.16|21.17|21.09|64
1631688000000|2021-09-15 06:40:00|21.17|21.09|21.09|21.01|21.17|21.09|21.09|21.01|18
1631688300000|2021-09-15 06:45:00|21.04|20.96|21.07|20.99|21.09|21.01|21.04|20.96|13
1631688600000|2021-09-15 06:50:00|21.04|20.96|21.09|21.01|21.09|21.01|21.04|20.96|5
1631688900000|2021-09-15 06:55:00|||||||||79
1631689200000|2021-09-15 07:00:00|21.04|20.96|20.99|20.91|21.04|20.96|20.9|20.82|605
1631689500000|2021-09-15 07:05:00|20.94|20.86|21.02|20.94|21.02|20.94|20.94|20.86|1067
1631689800000|2021-09-15 07:10:00|20.99|20.91|21.04|20.96|21.04|20.96|20.94|20.86|531
1631690100000|2021-09-15 07:15:00|21.02|20.94|20.99|20.91|21.04|20.96|20.99|20.91|12
1631690400000|2021-09-15 07:20:00|20.94|20.86|21.04|20.96|21.07|20.99|20.94|20.86|241
1631690700000|2021-09-15 07:25:00|21.07|20.99|21.07|20.99|21.09|21.01|21.04|20.96|44
1631691000000|2021-09-15 07:30:00|21.09|21.01|21.04|20.96|21.09|21.01|21.04|20.96|35
1631691300000|2021-09-15 07:35:00|21.07|20.99|21.07|20.99|21.09|21.01|21.04|20.96|50
1631691600000|2021-09-15 07:40:00|21.09|21.01|21.09|21.01|21.09|21.01|21.07|20.99|44
1631691900000|2021-09-15 07:45:00|21.07|20.99|21.12|21.04|21.14|21.06|21.07|20.99|117
1631692200000|2021-09-15 07:50:00|21.14|21.06|21.14|21.06|21.14|21.06|21.09|21.01|77
1631692500000|2021-09-15 07:55:00|21.17|21.09|21.14|21.06|21.19|21.11|21.14|21.06|189
1631692800000|2021-09-15 08:00:00|21.12|21.04|21.09|21.01|21.14|21.06|21.09|21.01|20
1631693100000|2021-09-15 08:05:00|21.12|21.04|21.12|21.04|21.14|21.06|21.09|21.01|110
1631693400000|2021-09-15 08:10:00|21.09|21.01|21.12|21.04|21.12|21.04|21.09|21.01|28
1631693700000|2021-09-15 08:15:00|21.14|21.06|21.07|20.99|21.14|21.06|21.04|20.96|68
1631694000000|2021-09-15 08:20:00|21.09|21.01|21.09|21.01|21.09|21.01|21.04|20.96|177
1631694300000|2021-09-15 08:25:00|21.04|20.96|21.09|21.01|21.09|21.01|21.04|20.96|327
1631694600000|2021-09-15 08:30:00|21.04|20.96|21.09|21.01|21.09|21.01|21.04|20.96|92
1631694900000|2021-09-15 08:35:00|21.07|20.99|21.07|20.99|21.09|21.01|21.04|20.96|17
1631695200000|2021-09-15 08:40:00|21.05|20.97|21.09|21.01|21.09|21.01|21.04|20.96|43
1631695500000|2021-09-15 08:45:00|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|767
1631695800000|2021-09-15 08:50:00|||||||||2
1631696100000|2021-09-15 08:55:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|77
1631696400000|2021-09-15 09:00:00|21.14|21.06|21.09|21.01|21.14|21.06|21.09|21.01|48
1631696700000|2021-09-15 09:05:00|||||||||2
1631697000000|2021-09-15 09:10:00|21.1|21.02|21.14|21.06|21.14|21.06|21.1|21.02|88
1631697300000|2021-09-15 09:15:00|||||||||95
1631697600000|2021-09-15 09:20:00|||||||||5
1631697900000|2021-09-15 09:25:00|21.17|21.09|21.19|21.11|21.19|21.11|21.14|21.06|363
1631698200000|2021-09-15 09:30:00|21.14|21.06|21.14|21.06|21.19|21.11|21.1|21.02|346
1631698500000|2021-09-15 09:35:00|21.15|21.07|21.17|21.09|21.19|21.11|21.15|21.07|121
1631698800000|2021-09-15 09:40:00|21.19|21.11|21.15|21.07|21.19|21.11|21.15|21.07|26
1631699100000|2021-09-15 09:45:00|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|83
1631699400000|2021-09-15 09:50:00|21.1|21.02|21.14|21.06|21.14|21.06|21.09|21.01|82
1631699700000|2021-09-15 09:55:00|21.12|21.04|21.05|20.97|21.14|21.06|21.05|20.97|438
1631700000000|2021-09-15 10:00:00|21.07|20.99|21.1|21.02|21.1|21.02|21.07|20.99|0
1631700300000|2021-09-15 10:05:00|21.05|20.97|21.09|21.01|21.09|21.01|21.05|20.97|145
1631700600000|2021-09-15 10:10:00|21.1|21.02|21.14|21.06|21.14|21.06|21.1|21.02|96
1631700900000|2021-09-15 10:15:00|21.12|21.04|21.14|21.06|21.14|21.06|21.1|21.02|46
1631701200000|2021-09-15 10:20:00|21.15|21.07|21.12|21.04|21.19|21.11|21.1|21.02|202
1631701500000|2021-09-15 10:25:00|21.15|21.07|21.12|21.04|21.15|21.07|21.1|21.02|21
1631701800000|2021-09-15 10:30:00|21.15|21.07|21.15|21.07|21.15|21.07|21.12|21.04|2
1631702100000|2021-09-15 10:35:00|||||||||25
1631702400000|2021-09-15 10:40:00|21.2|21.12|21.17|21.09|21.2|21.12|21.15|21.07|408
1631702700000|2021-09-15 10:45:00|21.2|21.12|21.25|21.17|21.25|21.17|21.17|21.09|152
1631703000000|2021-09-15 10:50:00|21.2|21.12|21.25|21.17|21.25|21.17|21.2|21.12|300
1631703300000|2021-09-15 10:55:00|21.24|21.16|21.24|21.16|21.29|21.21|21.24|21.16|247
1631703600000|2021-09-15 11:00:00|21.2|21.12|21.25|21.17|21.3|21.22|21.2|21.12|281
1631703900000|2021-09-15 11:05:00|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|0
1631704200000|2021-09-15 11:10:00|21.27|21.19|21.3|21.22|21.34|21.26|21.25|21.17|116
1631704500000|2021-09-15 11:15:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|48
1631704800000|2021-09-15 11:20:00|21.3|21.22|21.25|21.17|21.3|21.22|21.25|21.17|133
1631705100000|2021-09-15 11:25:00|21.27|21.19|21.22|21.14|21.27|21.19|21.2|21.12|240
1631705400000|2021-09-15 11:30:00|21.25|21.17|21.25|21.17|21.25|21.17|21.2|21.12|19
1631705700000|2021-09-15 11:35:00|||||||||7
1631706000000|2021-09-15 11:40:00|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|182
1631706300000|2021-09-15 11:45:00|21.2|21.12|21.22|21.14|21.25|21.17|21.2|21.12|69
1631706600000|2021-09-15 11:50:00|21.25|21.17|21.22|21.14|21.25|21.17|21.2|21.12|66
1631706900000|2021-09-15 11:55:00|21.2|21.12|21.2|21.12|21.22|21.14|21.2|21.12|59
1631707200000|2021-09-15 12:00:00|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|25
1631707500000|2021-09-15 12:05:00|21.2|21.12|21.25|21.17|21.25|21.17|21.2|21.12|97
1631707800000|2021-09-15 12:10:00|||||||||6
1631708100000|2021-09-15 12:15:00|21.3|21.22|21.3|21.22|21.3|21.22|21.27|21.19|65
1631708400000|2021-09-15 12:20:00|21.27|21.19|21.4|21.32|21.42|21.34|21.27|21.19|205
1631708700000|2021-09-15 12:25:00|21.42|21.34|21.37|21.29|21.44|21.36|21.37|21.29|59
1631709000000|2021-09-15 12:30:00|21.4|21.32|21.25|21.17|21.4|21.32|21.25|21.17|139
1631709300000|2021-09-15 12:35:00|21.2|21.12|21.25|21.17|21.27|21.19|21.2|21.12|93
1631709600000|2021-09-15 12:40:00|21.27|21.19|21.25|21.17|21.3|21.22|21.25|21.17|35
1631709900000|2021-09-15 12:45:00|21.3|21.22|21.25|21.17|21.3|21.22|21.25|21.17|329
1631710200000|2021-09-15 12:50:00|21.22|21.14|21.2|21.12|21.25|21.17|21.15|21.07|748
1631710500000|2021-09-15 12:55:00|21.25|21.17|21.2|21.12|21.25|21.17|21.2|21.12|306
1631710800000|2021-09-15 13:00:00|21.22|21.14|21.2|21.12|21.25|21.17|21.2|21.12|87
1631711100000|2021-09-15 13:05:00|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|35
1631711400000|2021-09-15 13:10:00|21.22|21.14|21.22|21.14|21.25|21.17|21.2|21.12|31
1631711700000|2021-09-15 13:15:00|21.25|21.17|21.3|21.22|21.3|21.22|21.2|21.12|234
1631712000000|2021-09-15 13:20:00|21.27|21.19|21.3|21.22|21.35|21.27|21.25|21.17|155
1631712300000|2021-09-15 13:25:00|21.35|21.27|21.3|21.22|21.35|21.27|21.3|21.22|274
1631712600000|2021-09-15 13:30:00|21.27|21.19|21.35|21.27|21.4|21.32|21.2|21.12|708
1631712900000|2021-09-15 13:35:00|21.37|21.29|21.54|21.46|21.55|21.47|21.35|21.27|914
1631713200000|2021-09-15 13:40:00|21.52|21.44|21.49|21.41|21.59|21.51|21.49|21.41|195
1631713500000|2021-09-15 13:45:00|21.47|21.39|21.25|21.17|21.47|21.39|21.25|21.17|1051
1631713800000|2021-09-15 13:50:00|21.27|21.19|21.35|21.27|21.39|21.31|21.25|21.17|124
1631714100000|2021-09-15 13:55:00|21.37|21.29|21.35|21.27|21.37|21.29|21.25|21.17|241
1631714400000|2021-09-15 14:00:00|21.32|21.24|21.25|21.17|21.37|21.29|21.2|21.12|203
1631714700000|2021-09-15 14:05:00|21.27|21.19|21.35|21.27|21.35|21.27|21.25|21.17|297
1631715000000|2021-09-15 14:10:00|21.32|21.24|21.55|21.47|21.64|21.56|21.3|21.22|1193
1631715300000|2021-09-15 14:15:00|21.57|21.49|21.45|21.37|21.64|21.56|21.45|21.37|171
1631715600000|2021-09-15 14:20:00|21.47|21.39|21.52|21.44|21.54|21.46|21.44|21.36|93
1631715900000|2021-09-15 14:25:00|21.54|21.46|21.54|21.46|21.57|21.49|21.49|21.41|182
1631716200000|2021-09-15 14:30:00|21.5|21.42|21.52|21.44|21.55|21.47|21.47|21.39|382
1631716500000|2021-09-15 14:35:00|21.5|21.42|21.49|21.41|21.54|21.46|21.44|21.36|132
1631716800000|2021-09-15 14:40:00|21.54|21.46|21.67|21.59|21.69|21.61|21.49|21.41|625
1631717100000|2021-09-15 14:45:00|21.65|21.57|21.55|21.47|21.69|21.61|21.55|21.47|360
1631717400000|2021-09-15 14:50:00|21.59|21.51|21.64|21.56|21.64|21.56|21.55|21.47|89
1631717700000|2021-09-15 14:55:00|21.62|21.54|21.55|21.47|21.64|21.56|21.54|21.46|231
1631718000000|2021-09-15 15:00:00|21.54|21.46|21.5|21.42|21.6|21.52|21.5|21.42|851
1631718300000|2021-09-15 15:05:00|21.52|21.44|21.55|21.47|21.55|21.47|21.5|21.42|142
1631718600000|2021-09-15 15:10:00|21.52|21.44|21.64|21.56|21.64|21.56|21.5|21.42|176
1631718900000|2021-09-15 15:15:00|21.62|21.54|21.5|21.42|21.64|21.56|21.5|21.42|1010
1631719200000|2021-09-15 15:20:00|21.47|21.39|21.45|21.37|21.5|21.42|21.45|21.37|3440
1631719500000|2021-09-15 15:25:00|21.4|21.32|21.4|21.32|21.45|21.37|21.4|21.32|2577
1631719800000|2021-09-15 15:30:00|21.43|21.35|21.47|21.39|21.5|21.42|21.4|21.32|508
1631720100000|2021-09-15 15:35:00|21.5|21.42|21.43|21.35|21.5|21.42|21.4|21.32|161
1631720400000|2021-09-15 15:40:00|21.4|21.32|21.43|21.35|21.45|21.37|21.4|21.32|10
1631720700000|2021-09-15 15:45:00|21.45|21.37|21.45|21.37|21.45|21.37|21.4|21.32|31
1631721000000|2021-09-15 15:50:00|21.4|21.32|21.45|21.37|21.45|21.37|21.4|21.32|111
1631721300000|2021-09-15 15:55:00|21.47|21.39|21.3|21.22|21.47|21.39|21.3|21.22|418
1631721600000|2021-09-15 16:00:00|21.33|21.25|21.4|21.32|21.4|21.32|21.33|21.25|40
1631721900000|2021-09-15 16:05:00|21.43|21.35|21.4|21.32|21.45|21.37|21.4|21.32|9
1631722200000|2021-09-15 16:10:00|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|28
1631722500000|2021-09-15 16:15:00|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|1
1631722800000|2021-09-15 16:20:00|21.4|21.32|21.33|21.25|21.4|21.32|21.33|21.25|0
1631723100000|2021-09-15 16:25:00|21.3|21.22|21.3|21.22|21.3|21.22|21.25|21.17|23
1631723400000|2021-09-15 16:30:00|21.25|21.17|21.21|21.13|21.25|21.17|21.21|21.13|33
1631723700000|2021-09-15 16:35:00|21.2|21.12|21.2|21.12|21.21|21.13|21.2|21.12|0
1631724000000|2021-09-15 16:40:00|21.16|21.08|21.16|21.08|21.16|21.08|21.11|21.03|128
1631724300000|2021-09-15 16:45:00|21.2|21.12|21.16|21.08|21.2|21.12|21.16|21.08|6
1631724600000|2021-09-15 16:50:00|21.21|21.13|21.21|21.13|21.21|21.13|21.16|21.08|10
1631724900000|2021-09-15 16:55:00|21.16|21.08|21.16|21.08|21.2|21.12|21.15|21.07|14
1631725200000|2021-09-15 17:00:00|21.2|21.12|21.16|21.08|21.2|21.12|21.15|21.07|21
1631725500000|2021-09-15 17:05:00|21.15|21.07|21.16|21.08|21.2|21.12|21.15|21.07|29
1631725800000|2021-09-15 17:10:00|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|0
1631726100000|2021-09-15 17:15:00|21.15|21.07|21.15|21.07|21.16|21.08|21.15|21.07|0
1631726400000|2021-09-15 17:20:00|||||||||6
1631726700000|2021-09-15 17:25:00|21.13|21.05|21.1|21.02|21.15|21.07|21.1|21.02|17
1631727000000|2021-09-15 17:30:00|21.06|20.98|21.06|20.98|21.06|20.98|21.05|20.97|6
1631727300000|2021-09-15 17:35:00|21.08|21|21.06|20.98|21.08|21|21.06|20.98|14
1631727600000|2021-09-15 17:40:00|||||||||4
1631727900000|2021-09-15 17:45:00|21.1|21.02|21.06|20.98|21.1|21.02|21.06|20.98|23
1631728200000|2021-09-15 17:50:00|21.11|21.03|21.06|20.98|21.11|21.03|21.06|20.98|26
1631728500000|2021-09-15 17:55:00|21.1|21.02|21.11|21.03|21.16|21.08|21.1|21.02|31
1631728800000|2021-09-15 18:00:00|21.13|21.05|21.15|21.07|21.16|21.08|21.13|21.05|33
1631729100000|2021-09-15 18:05:00|21.16|21.08|21.15|21.07|21.16|21.08|21.15|21.07|8
1631729400000|2021-09-15 18:10:00|21.16|21.08|21.15|21.07|21.18|21.1|21.15|21.07|14
1631730000000|2021-09-15 18:20:00|||||||||2
1631730300000|2021-09-15 18:25:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|35
1631730900000|2021-09-15 18:35:00|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|0
1631731200000|2021-09-15 18:40:00|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|1
1631731500000|2021-09-15 18:45:00|21.1|21.02|21.06|20.98|21.1|21.02|21.06|20.98|1
1631731800000|2021-09-15 18:50:00|21.08|21|21.11|21.03|21.11|21.03|21.08|21|4
1631732100000|2021-09-15 18:55:00|||||||||9
1631732400000|2021-09-15 19:00:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|6
1631732700000|2021-09-15 19:05:00|21.08|21|21.06|20.98|21.08|21|21.06|20.98|2
1631733000000|2021-09-15 19:10:00|21.03|20.95|20.88|20.8|21.06|20.98|20.88|20.8|105
1631733300000|2021-09-15 19:15:00|20.86|20.78|20.91|20.83|20.91|20.83|20.86|20.78|35
1631733600000|2021-09-15 19:20:00|20.93|20.85|20.96|20.88|20.98|20.9|20.93|20.85|14
1631733900000|2021-09-15 19:25:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|27
1631734200000|2021-09-15 19:30:00|20.96|20.88|20.91|20.83|20.96|20.88|20.86|20.78|48
1631734500000|2021-09-15 19:35:00|20.88|20.8|20.86|20.78|20.91|20.83|20.86|20.78|34
1631734800000|2021-09-15 19:40:00|20.88|20.8|20.86|20.78|20.91|20.83|20.86|20.78|30
1631735100000|2021-09-15 19:45:00|20.88|20.8|20.91|20.83|20.91|20.83|20.86|20.78|7
1631735400000|2021-09-15 19:50:00|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|18
1631735700000|2021-09-15 19:55:00|20.98|20.9|21.07|20.82|21.09|20.93|20.91|20.79|35
1631751300000|2021-09-16 00:15:00|21.1|20.8|21.1|20.8|21.1|20.8|21.02|20.72|0
1631751600000|2021-09-16 00:20:00|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1631751900000|2021-09-16 00:25:00|21.1|20.8|21.1|20.8|21.12|20.82|21.1|20.8|0
1631752200000|2021-09-16 00:30:00|21.12|20.82|21.07|20.77|21.12|20.82|21.05|20.75|0
1631752500000|2021-09-16 00:35:00|21.05|20.75|21.07|20.77|21.08|20.82|21.05|20.75|0
1631752800000|2021-09-16 00:40:00|21.05|20.75|21.07|20.77|21.08|20.82|21.05|20.75|0
1631753100000|2021-09-16 00:45:00|21.03|20.78|20.98|20.73|21.03|20.78|20.97|20.72|0
1631753400000|2021-09-16 00:50:00|21|20.75|21|20.75|21|20.75|20.97|20.72|0
1631753700000|2021-09-16 00:55:00|20.97|20.72|21|20.75|21|20.75|20.97|20.72|0
1631754000000|2021-09-16 01:00:00|20.94|20.86|20.94|20.86|21.08|20.89|20.94|20.75|5
1631754300000|2021-09-16 01:05:00|21|20.75|21|20.75|21|20.75|20.97|20.72|0
1631754600000|2021-09-16 01:10:00|20.98|20.73|20.98|20.73|21|20.75|20.97|20.72|0
1631754900000|2021-09-16 01:15:00|21|20.75|21|20.75|21|20.75|20.97|20.72|0
1631755200000|2021-09-16 01:20:00|20.98|20.73|21|20.75|21|20.86|20.94|20.7|0
1631755500000|2021-09-16 01:25:00|20.98|20.73|21|20.75|21|20.75|20.98|20.73|0
1631755800000|2021-09-16 01:30:00|20.98|20.73|21.18|20.93|21.18|20.93|20.92|20.73|1
1631756100000|2021-09-16 01:35:00|21.17|20.88|21.22|20.92|21.34|21.04|21.17|20.88|0
1631756400000|2021-09-16 01:40:00|21.17|21.02|21.22|20.92|21.34|21.04|21.17|20.92|0
1631756700000|2021-09-16 01:45:00|21.34|21.04|21.23|20.93|21.37|21.07|21.22|20.92|0
1631757000000|2021-09-16 01:50:00|21.27|20.97|21.27|20.97|21.27|20.97|21.27|20.97|0
1631757300000|2021-09-16 01:55:00||21.02||20.97||21.02||20.97|0
1631757600000|2021-09-16 02:00:00|21.22|21.02|21.22|20.97|21.25|21.02|21.22|20.97|0
1631758500000|2021-09-16 02:15:00|21.25|21|21.22|20.97|21.25|21|21.22|20.97|0
1631758800000|2021-09-16 02:20:00|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1631759100000|2021-09-16 02:25:00|21.14|21.06|21.22|20.97|21.22|21.06|21.14|20.95|0
1631759400000|2021-09-16 02:30:00|21.2|20.95|21.2|20.95|21.22|20.97|21.2|20.95|0
1631759700000|2021-09-16 02:35:00|21.22|20.97|21.2|20.95|21.22|20.97|21.2|20.95|0
1631760000000|2021-09-16 02:40:00|21.22|20.97|21.22|20.97|21.25|21|21.2|20.95|0
1631760300000|2021-09-16 02:45:00|21.25|21|21.22|20.97|21.39|21.09|21.06|20.95|4
1631760600000|2021-09-16 02:50:00|21.2|20.95|21.2|20.95|21.34|21.04|21.19|20.94|1
1631760900000|2021-09-16 02:55:00|21.09|21.01|21.2|20.95|21.22|21.01|21.09|20.94|0
1631761200000|2021-09-16 03:00:00|21.22|20.97|21.23|20.98|21.27|20.98|21.2|20.95|0
1631761500000|2021-09-16 03:05:00|21.2|20.95|21.2|20.95|21.22|20.97|21.2|20.95|0
1631761800000|2021-09-16 03:10:00|21.22|20.97|21.23|20.98|21.23|20.98|21.2|20.95|0
1631762400000|2021-09-16 03:20:00|21.27|20.97|21.23|20.98|21.28|20.98|21.23|20.97|0
1631763600000|2021-09-16 03:40:00|21.22|20.97|21.23|20.98|21.23|20.98|21.22|20.97|0
1631763900000|2021-09-16 03:45:00|21.22|20.97|21.2|20.95|21.23|20.98|21.2|20.95|0
1631764200000|2021-09-16 03:50:00|21.21|20.96|21.28|20.98|21.32|21.03|21.21|20.96|2
1631764500000|2021-09-16 03:55:00|21.3|21.03|21.3|21|21.33|21.03|21.28|20.98|0
1631764800000|2021-09-16 04:00:00|21.28|20.98|21.28|20.98|21.3|21|21.27|20.97|0
1631765100000|2021-09-16 04:05:00|21.3|21|21.3|21|21.42|21.12|21.28|20.98|0
1631765400000|2021-09-16 04:10:00|21.28|20.98|21.3|21|21.44|21.14|21.28|20.98|0
1631765700000|2021-09-16 04:15:00|21.42|21.12|21.3|21|21.42|21.12|21.28|20.98|0
1631766000000|2021-09-16 04:20:00|21.42|21.12|21.3|21|21.44|21.14|21.28|20.98|0
1631766300000|2021-09-16 04:25:00|21.28|20.98|21.33|21.03|21.45|21.15|21.28|20.98|0
1631766600000|2021-09-16 04:30:00|21.3|21|21.28|20.98|21.44|21.14|21.28|20.98|0
1631766900000|2021-09-16 04:35:00|21.27|20.97|21.28|20.98|21.28|20.98|21.27|20.97|0
1631767500000|2021-09-16 04:45:00|21.23|21.1|21.23|20.98|21.4|21.1|21.23|20.98|0
1631767800000|2021-09-16 04:50:00|21.42|21.12|21.28|20.98|21.42|21.12|21.23|20.98|0
1631768700000|2021-09-16 05:05:00|21.23|21.1|21.28|20.98|21.42|21.12|21.23|20.98|0
1631769000000|2021-09-16 05:10:00|21.33|21.03|21.28|20.98|21.33|21.03|21.28|20.98|0
1631769600000|2021-09-16 05:20:00|21.3|21|21.28|20.98|21.42|21.12|21.28|20.98|0
1631770200000|2021-09-16 05:30:00|21.3|21|21.31|21.01|21.43|21.13|21.3|21|0
1631770500000|2021-09-16 05:35:00|21.42|21.12|21.36|21.06|21.45|21.15|21.33|21.03|0
1631770800000|2021-09-16 05:40:00|21.33|21.03|21.33|21.03|21.45|21.15|21.31|21.01|0
1631771100000|2021-09-16 05:45:00|21.38|21.08|21.33|21.03|21.38|21.08|21.31|21.01|0
1631771400000|2021-09-16 05:50:00|21.31|21.01|21.31|21.01|21.38|21.08|21.31|21.01|0
1631771700000|2021-09-16 05:55:00|21.35|21.05|21.28|20.98|21.35|21.05|21.23|20.98|2
1631772000000|2021-09-16 06:00:00|21.23|20.96|21.21|20.96|21.23|21.09|21.14|20.96|1
1631772300000|2021-09-16 06:05:00|21.12|21.04|21|20.92|21.12|21.04|21|20.92|56
1631772600000|2021-09-16 06:10:00|20.97|20.89|21|20.92|21|20.92|20.95|20.87|30
1631772900000|2021-09-16 06:15:00|21.05|20.97|21.02|20.94|21.05|20.97|21.02|20.94|15
1631773200000|2021-09-16 06:20:00|21.05|20.97|21.14|21.06|21.17|21.09|21.05|20.97|35
1631773500000|2021-09-16 06:25:00|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|0
1631773800000|2021-09-16 06:30:00|21.12|21.04|21.15|21.07|21.15|21.07|21.07|20.99|12
1631774100000|2021-09-16 06:35:00|21.12|21.04|21.15|21.07|21.17|21.09|21.12|21.04|0
1631774400000|2021-09-16 06:40:00|21.17|21.09|21.15|21.07|21.17|21.09|21.07|20.99|50
1631774700000|2021-09-16 06:45:00|21.17|21.09|21.17|21.09|21.24|21.16|21.17|21.09|44
1631775000000|2021-09-16 06:50:00|21.22|21.14|21.22|21.14|21.22|21.14|21.17|21.09|17
1631775300000|2021-09-16 06:55:00|21.17|21.09|21.22|21.14|21.22|21.14|21.17|21.09|36
1631775600000|2021-09-16 07:00:00|21.17|21.09|21.16|21.08|21.22|21.14|21.07|20.99|558
1631775900000|2021-09-16 07:05:00|21.17|21.09|21.1|21.02|21.17|21.09|21.07|20.99|530
1631776200000|2021-09-16 07:10:00|21.07|20.99|21.05|20.97|21.12|21.04|21.02|20.94|92
1631776500000|2021-09-16 07:15:00|21.07|20.99|21.03|20.95|21.1|21.02|21.02|20.94|110
1631776800000|2021-09-16 07:20:00|21.02|20.94|21.03|20.95|21.12|21.04|20.98|20.9|236
1631777100000|2021-09-16 07:25:00|21.07|20.99|21.1|21.02|21.12|21.04|21.03|20.95|115
1631777400000|2021-09-16 07:30:00|21.07|20.99|21.12|21.04|21.12|21.04|21.07|20.99|96
1631777700000|2021-09-16 07:35:00|21.1|21.02|21.07|20.99|21.1|21.02|21.07|20.99|27
1631778000000|2021-09-16 07:40:00|21.1|21.02|21.02|20.94|21.1|21.02|20.98|20.9|269
1631778300000|2021-09-16 07:45:00|21|20.92|21.02|20.94|21.02|20.94|20.98|20.9|3
1631778600000|2021-09-16 07:50:00|||||||||2
1631778900000|2021-09-16 07:55:00|21|20.92|21.02|20.94|21.02|20.94|20.98|20.9|26
1631779200000|2021-09-16 08:00:00|21.03|20.95|21.07|20.99|21.07|20.99|21.03|20.95|111
1631779500000|2021-09-16 08:05:00|21.03|20.95|21.03|20.95|21.05|20.97|21.03|20.95|144
1631779800000|2021-09-16 08:10:00|21|20.92|21.03|20.95|21.03|20.95|20.98|20.9|2
1631780100000|2021-09-16 08:15:00|21.05|20.97|21.08|21|21.08|21|21.03|20.95|73
1631780400000|2021-09-16 08:20:00|21.1|21.02|21.12|21.04|21.12|21.04|21.08|21|58
1631780700000|2021-09-16 08:25:00|21.1|21.02|21.08|21|21.12|21.04|21.08|21|12
1631781000000|2021-09-16 08:30:00|21.1|21.02|21.15|21.07|21.15|21.07|21.08|21|18
1631781300000|2021-09-16 08:35:00|21.13|21.05|21.13|21.05|21.15|21.07|21.13|21.05|35
1631781600000|2021-09-16 08:40:00|21.15|21.07|21.12|21.04|21.15|21.07|21.08|21|100
1631781900000|2021-09-16 08:45:00|21.1|21.02|21.13|21.05|21.13|21.05|21.08|21|169
1631782200000|2021-09-16 08:50:00|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|13
1631782500000|2021-09-16 08:55:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|50
1631782800000|2021-09-16 09:00:00|21.07|20.99|21.1|21.02|21.12|21.04|21.07|20.99|85
1631783100000|2021-09-16 09:05:00|21.12|21.04|21.12|21.04|21.12|21.04|21.08|21|22
1631783400000|2021-09-16 09:10:00|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|18
1631783700000|2021-09-16 09:15:00|21.1|21.02|21.08|21|21.12|21.04|21.07|20.99|1100
1631784000000|2021-09-16 09:20:00|21.1|21.02|21.03|20.95|21.1|21.02|21.03|20.95|316
1631784300000|2021-09-16 09:25:00|21.07|20.99|21.12|21.04|21.12|21.04|21.07|20.99|353
1631784600000|2021-09-16 09:30:00|21.1|21.02|21.17|21.09|21.17|21.09|21.1|21.02|39
1631784900000|2021-09-16 09:35:00|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|24
1631785200000|2021-09-16 09:40:00|21.22|21.14|21.17|21.09|21.22|21.14|21.17|21.09|9
1631785500000|2021-09-16 09:45:00|21.22|21.14|21.22|21.14|21.27|21.19|21.22|21.14|72
1631785800000|2021-09-16 09:50:00|||||||||2
1631786100000|2021-09-16 09:55:00|21.17|21.09|21.19|21.11|21.22|21.14|21.17|21.09|36
1631786400000|2021-09-16 10:00:00|21.22|21.14|21.22|21.14|21.27|21.19|21.22|21.14|115
1631786700000|2021-09-16 10:05:00|||||||||1
1631787300000|2021-09-16 10:15:00|||||||||2
1631787600000|2021-09-16 10:20:00|21.17|21.09|21.17|21.09|21.22|21.14|21.17|21.09|95
1631787900000|2021-09-16 10:25:00|21.22|21.14|21.22|21.14|21.22|21.14|21.17|21.09|22
1631788200000|2021-09-16 10:30:00|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|481
1631788500000|2021-09-16 10:35:00|21.25|21.17|21.22|21.14|21.27|21.19|21.22|21.14|63
1631788800000|2021-09-16 10:40:00|21.27|21.19|21.22|21.14|21.27|21.19|21.22|21.14|83
1631789400000|2021-09-16 10:50:00|||||||||1
1631789700000|2021-09-16 10:55:00|21.17|21.09|21.17|21.09|21.2|21.12|21.17|21.09|125
1631790000000|2021-09-16 11:00:00|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|68
1631790300000|2021-09-16 11:05:00|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|1
1631790900000|2021-09-16 11:15:00|||||||||1
1631791200000|2021-09-16 11:20:00|21.13|21.05|21.15|21.07|21.15|21.07|21.12|21.04|35
1631791500000|2021-09-16 11:25:00|21.17|21.09|21.15|21.07|21.17|21.09|21.12|21.04|0
1631792100000|2021-09-16 11:35:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1631792400000|2021-09-16 11:40:00|||||||||22
1631792700000|2021-09-16 11:45:00|21.22|21.14|21.22|21.14|21.22|21.14|21.2|21.12|16
1631793000000|2021-09-16 11:50:00|||||||||2
1631793600000|2021-09-16 12:00:00|21.25|21.17|21.32|21.24|21.32|21.24|21.22|21.14|51
1631793900000|2021-09-16 12:05:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|210
1631794200000|2021-09-16 12:10:00|21.25|21.17|21.27|21.19|21.29|21.21|21.25|21.17|110
1631794500000|2021-09-16 12:15:00|21.25|21.17|21.25|21.17|21.27|21.19|21.22|21.14|64
1631794800000|2021-09-16 12:20:00|21.22|21.14|21.3|21.22|21.32|21.24|21.17|21.09|81
1631795100000|2021-09-16 12:25:00|21.27|21.19|21.27|21.19|21.37|21.29|21.27|21.19|143
1631795400000|2021-09-16 12:30:00|21.3|21.22|21.17|21.09|21.3|21.22|21.07|20.99|390
1631795700000|2021-09-16 12:35:00|21.15|21.07|21.17|21.09|21.17|21.09|21.08|21|23
1631796000000|2021-09-16 12:40:00|21.15|21.07|21.17|21.09|21.17|21.09|21.13|21.05|27
1631796300000|2021-09-16 12:45:00|21.15|21.07|21.15|21.07|21.17|21.09|21.13|21.05|21
1631796600000|2021-09-16 12:50:00|21.13|21.05|21.08|21|21.13|21.05|21.08|21|41
1631796900000|2021-09-16 12:55:00|21.1|21.02|21.08|21|21.13|21.05|21.08|21|58
1631797200000|2021-09-16 13:00:00|21.12|21.04|21.08|21|21.13|21.05|21.05|20.97|613
1631797500000|2021-09-16 13:05:00|21.12|21.04|21.08|21|21.12|21.04|21.08|21|203
1631797800000|2021-09-16 13:10:00|21.12|21.04|21.1|21.02|21.12|21.04|21.08|21|39
1631798100000|2021-09-16 13:15:00|21.08|21|21.03|20.95|21.08|21|21.01|20.93|75
1631798700000|2021-09-16 13:25:00|21|20.92|21.03|20.95|21.03|20.95|21|20.92|49
1631799000000|2021-09-16 13:30:00|21|20.92|21.03|20.95|21.13|21.05|20.98|20.9|320
1631799300000|2021-09-16 13:35:00|21.05|20.97|21.08|21|21.08|21|20.98|20.9|47
1631799600000|2021-09-16 13:40:00|21.05|20.97|21.13|21.05|21.18|21.1|21.05|20.97|333
1631799900000|2021-09-16 13:45:00|21.1|21.02|21.18|21.1|21.23|21.15|21.1|21.02|126
1631800200000|2021-09-16 13:50:00|21.2|21.12|21.32|21.24|21.35|21.27|21.13|21.05|304
1631800500000|2021-09-16 13:55:00|21.34|21.26|21.32|21.24|21.39|21.31|21.27|21.19|171
1631800800000|2021-09-16 14:00:00|21.37|21.29|21.42|21.34|21.47|21.39|21.35|21.27|126
1631801100000|2021-09-16 14:05:00|21.39|21.31|21.27|21.19|21.42|21.34|21.22|21.14|304
1631801400000|2021-09-16 14:10:00|21.32|21.24|21.37|21.29|21.37|21.29|21.27|21.19|424
1631801700000|2021-09-16 14:15:00|21.35|21.27|21.35|21.27|21.37|21.29|21.27|21.19|40
1631802000000|2021-09-16 14:20:00|21.37|21.29|21.27|21.19|21.37|21.29|21.22|21.14|24
1631802300000|2021-09-16 14:25:00|21.3|21.22|21.22|21.14|21.32|21.24|21.22|21.14|32
1631802600000|2021-09-16 14:30:00|21.25|21.17|21.17|21.09|21.27|21.19|21.17|21.09|394
1631802900000|2021-09-16 14:35:00|21.15|21.07|21.17|21.09|21.22|21.14|21.15|21.07|8
1631803200000|2021-09-16 14:40:00|21.2|21.12|21.24|21.16|21.27|21.19|21.17|21.09|216
1631803500000|2021-09-16 14:45:00|21.27|21.19|21.27|21.19|21.27|21.19|21.17|21.09|555
1631803800000|2021-09-16 14:50:00|21.32|21.24|21.46|21.38|21.46|21.38|21.27|21.19|404
1631804100000|2021-09-16 14:55:00|21.51|21.43|21.35|21.27|21.51|21.43|21.32|21.24|177
1631804400000|2021-09-16 15:00:00|21.37|21.29|21.32|21.24|21.42|21.34|21.27|21.19|710
1631804700000|2021-09-16 15:05:00|21.37|21.29|21.37|21.29|21.42|21.34|21.32|21.24|401
1631805000000|2021-09-16 15:10:00|21.35|21.27|21.32|21.24|21.37|21.29|21.32|21.24|18
1631805300000|2021-09-16 15:15:00|21.34|21.26|21.42|21.34|21.47|21.39|21.32|21.24|496
1631805600000|2021-09-16 15:20:00|21.45|21.37|21.42|21.34|21.52|21.44|21.42|21.34|1114
1631805900000|2021-09-16 15:25:00|21.47|21.39|21.52|21.44|21.52|21.44|21.37|21.29|1143
1631806200000|2021-09-16 15:30:00|21.57|21.49|21.42|21.34|21.57|21.49|21.4|21.32|580
1631806500000|2021-09-16 15:35:00|21.45|21.37|21.42|21.34|21.47|21.39|21.42|21.34|258
1631806800000|2021-09-16 15:40:00|21.4|21.32|21.47|21.39|21.47|21.39|21.37|21.29|44
1631807100000|2021-09-16 15:45:00|21.45|21.37|21.45|21.37|21.47|21.39|21.42|21.34|2
1631807400000|2021-09-16 15:50:00|21.47|21.39|21.42|21.34|21.47|21.39|21.42|21.34|0
1631807700000|2021-09-16 15:55:00|21.45|21.37|21.33|21.25|21.47|21.39|21.33|21.25|161
1631808000000|2021-09-16 16:00:00|21.3|21.22|21.38|21.3|21.38|21.3|21.28|21.2|30
1631808300000|2021-09-16 16:05:00|21.35|21.27|21.25|21.17|21.38|21.3|21.23|21.15|9
1631808600000|2021-09-16 16:10:00|21.28|21.2|21.25|21.17|21.33|21.25|21.25|21.17|19
1631808900000|2021-09-16 16:15:00|21.28|21.2|21.21|21.13|21.28|21.2|21.18|21.1|29
1631809200000|2021-09-16 16:20:00|21.18|21.1|21.18|21.1|21.23|21.15|21.18|21.1|21
1631809500000|2021-09-16 16:25:00|21.2|21.12|21.28|21.2|21.28|21.2|21.2|21.12|1
1631809800000|2021-09-16 16:30:00|21.26|21.18|21.18|21.1|21.26|21.18|21.18|21.1|12
1631810100000|2021-09-16 16:35:00|21.2|21.12|21.21|21.13|21.23|21.15|21.18|21.1|0
1631810400000|2021-09-16 16:40:00|21.18|21.1|21.13|21.05|21.23|21.15|21.13|21.05|11
1631810700000|2021-09-16 16:45:00|21.16|21.08|21.16|21.08|21.18|21.1|21.13|21.05|0
1631811000000|2021-09-16 16:50:00|21.18|21.1|21.23|21.15|21.26|21.18|21.18|21.1|10
1631811300000|2021-09-16 16:55:00|21.21|21.13|21.21|21.13|21.23|21.15|21.18|21.1|2
1631811600000|2021-09-16 17:00:00|21.23|21.15|21.26|21.18|21.28|21.2|21.23|21.15|0
1631811900000|2021-09-16 17:05:00|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|0
1631812200000|2021-09-16 17:10:00|21.28|21.2|21.23|21.15|21.28|21.2|21.23|21.15|0
1631812500000|2021-09-16 17:15:00|21.21|21.13|21.18|21.1|21.21|21.13|21.18|21.1|3
1631812800000|2021-09-16 17:20:00|21.19|21.11|21.23|21.15|21.23|21.15|21.18|21.1|0
1631813100000|2021-09-16 17:25:00|21.21|21.13|21.21|21.13|21.23|21.15|21.19|21.11|1
1631813400000|2021-09-16 17:30:00|21.23|21.15|21.26|21.18|21.28|21.2|21.23|21.15|4
1631813700000|2021-09-16 17:35:00|21.28|21.2|21.33|21.25|21.33|21.25|21.26|21.18|0
1631814000000|2021-09-16 17:40:00|21.31|21.23|21.31|21.23|21.33|21.25|21.28|21.2|1
1631814300000|2021-09-16 17:45:00|21.33|21.25|21.28|21.2|21.33|21.25|21.28|21.2|1
1631814600000|2021-09-16 17:50:00|21.24|21.16|21.14|21.06|21.26|21.18|21.13|21.05|18
1631814900000|2021-09-16 17:55:00|21.16|21.08|21.08|21|21.16|21.08|21.06|20.98|60
1631815200000|2021-09-16 18:00:00|21.04|20.96|21.06|20.98|21.08|21|21.04|20.96|13
1631815500000|2021-09-16 18:05:00|21.08|21|21.04|20.96|21.08|21|21.04|20.96|1
1631815800000|2021-09-16 18:10:00|21.03|20.95|21.01|20.93|21.03|20.95|20.96|20.88|45
1631816100000|2021-09-16 18:15:00|20.99|20.91|21.04|20.96|21.04|20.96|20.99|20.91|2
1631816400000|2021-09-16 18:20:00|21.03|20.95|21.04|20.96|21.06|20.98|21.01|20.93|1
1631816700000|2021-09-16 18:25:00|21.03|20.95|21.01|20.93|21.09|21.01|20.99|20.91|5
1631817000000|2021-09-16 18:30:00|20.99|20.91|20.99|20.91|21.04|20.96|20.99|20.91|5
1631817300000|2021-09-16 18:35:00|20.98|20.9|20.96|20.88|20.98|20.9|20.93|20.85|1
1631817600000|2021-09-16 18:40:00|20.98|20.9|20.96|20.88|21.01|20.93|20.96|20.88|2
1631817900000|2021-09-16 18:45:00|20.98|20.9|20.96|20.88|20.99|20.91|20.96|20.88|0
1631818200000|2021-09-16 18:50:00|20.99|20.91|20.94|20.86|20.99|20.91|20.89|20.81|3
1631818500000|2021-09-16 18:55:00|20.93|20.85|20.89|20.81|20.93|20.85|20.84|20.76|24
1631818800000|2021-09-16 19:00:00|20.88|20.8|20.86|20.78|20.89|20.81|20.83|20.75|34
1631819100000|2021-09-16 19:05:00|20.84|20.76|20.76|20.68|20.86|20.78|20.74|20.66|23
1631819400000|2021-09-16 19:10:00|20.78|20.7|20.76|20.68|20.79|20.71|20.76|20.68|17
1631819700000|2021-09-16 19:15:00|20.78|20.7|20.81|20.73|20.86|20.78|20.76|20.68|5
1631820000000|2021-09-16 19:20:00|20.79|20.71|20.79|20.71|20.79|20.71|20.74|20.66|83
1631820300000|2021-09-16 19:25:00|20.84|20.76|20.89|20.81|20.89|20.81|20.84|20.76|18
1631820600000|2021-09-16 19:30:00|20.86|20.78|20.89|20.81|20.89|20.81|20.86|20.78|15
1631820900000|2021-09-16 19:35:00|20.91|20.83|20.94|20.86|20.96|20.88|20.91|20.83|1
1631821200000|2021-09-16 19:40:00|20.99|20.91|20.96|20.88|20.99|20.91|20.94|20.86|2
1631821500000|2021-09-16 19:45:00|20.99|20.91|20.96|20.88|20.99|20.91|20.94|20.86|9
1631821800000|2021-09-16 19:50:00|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|7
1631822100000|2021-09-16 19:55:00|20.98|20.9|20.97|20.72|21.07|20.91|20.89|20.72|45
1631822400000|2021-09-16 20:00:00|21|20.75|21|20.75|21|20.75|21|20.75|0
1631837700000|2021-09-17 00:15:00|21.23|20.93|21.25|20.95|21.27|21.02|21.01|20.71|0
1631838000000|2021-09-17 00:20:00|21.22|20.92|21.2|20.95|21.26|21|21.18|20.91|0
1631838300000|2021-09-17 00:25:00|21.21|20.91|21.21|20.91|21.21|20.95|21.2|20.91|0
1631838600000|2021-09-17 00:30:00|21.2|20.95|21.21|20.91|21.21|20.95|21.16|20.9|0
1631838900000|2021-09-17 00:35:00|21.2|20.9|21.16|20.91|21.21|20.95|21|20.88|1
1631839200000|2021-09-17 00:40:00|21.18|20.93|21.16|20.91|21.18|20.93|21.15|20.9|0
1631839500000|2021-09-17 00:45:00|21.18|20.93|21.16|20.91|21.18|20.93|21.16|20.91|0
1631840100000|2021-09-17 00:55:00|21.18|20.93|21.16|20.91|21.18|20.93|21.16|20.91|0
1631840400000|2021-09-17 01:00:00|21.11|20.86|21.16|20.91|21.16|20.91|21.11|20.86|0
1631840700000|2021-09-17 01:05:00|21.11|20.86|21.16|20.86|21.16|20.91|21.11|20.86|0
1631841000000|2021-09-17 01:10:00|21.11|20.91|21.16|20.86|21.16|20.91|21.11|20.86|0
1631841300000|2021-09-17 01:15:00|21.15|20.9|21.16|20.91|21.16|20.91|21.15|20.86|0
1631841600000|2021-09-17 01:20:00||20.86||20.86||20.91||20.86|0
1631841900000|2021-09-17 01:25:00||20.91||20.86||20.91||20.86|0
1631842200000|2021-09-17 01:30:00|21.18|20.91|21.18|20.93|21.18|21.04|21.12|20.91|0
1631842500000|2021-09-17 01:35:00|21.12|21.04|21.16|20.91|21.18|21.04|21.12|20.91|0
1631842800000|2021-09-17 01:40:00|21.18|20.93|21.16|20.91|21.18|20.93|21.11|20.86|0
1631843100000|2021-09-17 01:45:00|21.11|20.86|21.11|20.81|21.16|20.91|21.11|20.81|0
1631843400000|2021-09-17 01:50:00|21.16|20.86|21.11|20.81|21.16|20.86|21.11|20.81|0
1631843700000|2021-09-17 01:55:00|21.16|20.86|21.16|20.86|21.16|20.86|21.11|20.81|0
1631844000000|2021-09-17 02:00:00|21.11|20.81|21.11|20.81|21.11|20.81|21.06|20.76|0
1631844300000|2021-09-17 02:05:00|21.16|20.86|21.11|20.81|21.16|20.86|21.11|20.81|0
1631844600000|2021-09-17 02:10:00|21.16|20.86|21.13|20.88|21.16|20.88|21.11|20.81|0
1631844900000|2021-09-17 02:15:00|21.16|20.91|21.13|20.88|21.16|20.91|21.13|20.88|0
1631845200000|2021-09-17 02:20:00|21.02|20.94|21.13|20.88|21.13|20.94|21.02|20.88|0
1631845500000|2021-09-17 02:25:00|21.16|20.91|21.16|20.91|21.18|20.93|21.13|20.88|0
1631845800000|2021-09-17 02:30:00|21.18|20.93|21.16|20.91|21.18|20.93|21.13|20.88|0
1631846100000|2021-09-17 02:35:00|21.18|20.93|21.16|20.91|21.18|20.93|21.13|20.88|0
1631846400000|2021-09-17 02:40:00|21.13|20.88|21.13|20.88|21.16|20.91|21.13|20.88|0
1631846700000|2021-09-17 02:45:00|21.02|20.94|21.13|20.88|21.16|20.94|21.02|20.88|0
1631847000000|2021-09-17 02:50:00|21.16|20.91|21.13|20.88|21.18|20.93|21.13|20.88|0
1631847300000|2021-09-17 02:55:00|21.02|20.94|21.13|20.88|21.13|20.94|21.02|20.88|0
1631847600000|2021-09-17 03:00:00|21.02|20.94|21.13|20.88|21.13|20.94|21.02|20.88|0
1631847900000|2021-09-17 03:05:00|21.02|20.94|21.02|20.94|21.13|20.94|21.02|20.88|0
1631848500000|2021-09-17 03:15:00|21|20.92|20.97|20.89|21|20.92|20.97|20.89|6
1631848800000|2021-09-17 03:20:00|20.99|20.91|21.03|20.78|21.03|20.91|20.97|20.78|11
1631849100000|2021-09-17 03:25:00|21.06|20.81|20.98|20.73|21.08|20.89|20.94|20.73|5
1631849400000|2021-09-17 03:30:00|20.92|20.84|20.92|20.84|20.98|20.84|20.92|20.73|1
1631850000000|2021-09-17 03:40:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1631850900000|2021-09-17 03:55:00|20.95|20.87|20.97|20.89|21.08|20.94|20.95|20.83|2
1631851200000|2021-09-17 04:00:00|21.02|20.94|20.97|20.89|21.08|20.94|20.97|20.83|0
1631852400000|2021-09-17 04:20:00|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|0
1631853300000|2021-09-17 04:35:00|20.99|20.91|20.94|20.86|20.99|20.91|20.94|20.86|0
1631854200000|2021-09-17 04:50:00|20.9|20.82|20.87|20.79|20.92|20.84|20.87|20.79|1
1631854500000|2021-09-17 04:55:00|20.89|20.81|20.85|20.77|20.89|20.81|20.85|20.77|0
1631854800000|2021-09-17 05:00:00|20.89|20.81|20.85|20.77|20.89|20.81|20.85|20.77|0
1631855100000|2021-09-17 05:05:00|20.8|20.72|20.78|20.7|20.83|20.75|20.78|20.7|2
1631855400000|2021-09-17 05:10:00|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|1
1631855700000|2021-09-17 05:15:00|20.89|20.64|20.78|20.7|20.89|20.75|20.78|20.64|0
1631856000000|2021-09-17 05:20:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1631856300000|2021-09-17 05:25:00|20.83|20.75|20.85|20.77|20.85|20.77|20.8|20.72|8
1631856600000|2021-09-17 05:30:00|20.83|20.75|20.85|20.77|20.85|20.77|20.82|20.74|0
1631856900000|2021-09-17 05:35:00|20.83|20.75|20.83|20.75|20.87|20.79|20.83|20.75|0
1631857200000|2021-09-17 05:40:00|20.85|20.77|20.83|20.75|20.87|20.79|20.83|20.75|0
1631857500000|2021-09-17 05:45:00|20.85|20.77|20.85|20.77|20.87|20.79|20.83|20.75|0
1631857800000|2021-09-17 05:50:00|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|10
1631858100000|2021-09-17 05:55:00|20.9|20.82|20.85|20.77|20.9|20.82|20.85|20.77|18
1631858400000|2021-09-17 06:00:00|20.88|20.8|20.85|20.77|20.88|20.8|20.8|20.72|11
1631858700000|2021-09-17 06:05:00|20.83|20.75|20.88|20.8|20.9|20.82|20.8|20.72|4
1631859000000|2021-09-17 06:10:00|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|0
1631859600000|2021-09-17 06:20:00|20.85|20.77|20.85|20.77|20.88|20.8|20.85|20.77|0
1631859900000|2021-09-17 06:25:00|20.86|20.78|20.85|20.77|20.88|20.8|20.85|20.77|0
1631860200000|2021-09-17 06:30:00|20.86|20.78|20.88|20.8|20.88|20.8|20.85|20.77|6
1631860500000|2021-09-17 06:35:00|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1631860800000|2021-09-17 06:40:00|||||||||29
1631861100000|2021-09-17 06:45:00|||||||||43
1631861700000|2021-09-17 06:55:00|20.88|20.8|20.85|20.77|20.9|20.82|20.85|20.77|63
1631862000000|2021-09-17 07:00:00|20.83|20.75|20.83|20.75|20.85|20.77|20.76|20.68|175
1631862300000|2021-09-17 07:05:00|20.81|20.73|20.9|20.82|20.95|20.87|20.76|20.68|443
1631862600000|2021-09-17 07:10:00|20.95|20.87|20.92|20.84|20.95|20.87|20.85|20.77|116
1631862900000|2021-09-17 07:15:00|20.9|20.82|20.93|20.85|20.95|20.87|20.85|20.77|107
1631863200000|2021-09-17 07:20:00|20.9|20.82|20.9|20.82|20.95|20.87|20.85|20.77|121
1631863500000|2021-09-17 07:25:00|20.88|20.8|20.85|20.77|20.9|20.82|20.8|20.72|89
1631863800000|2021-09-17 07:30:00|20.87|20.79|20.8|20.72|20.9|20.82|20.8|20.72|316
1631864100000|2021-09-17 07:35:00|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|129
1631864400000|2021-09-17 07:40:00|20.82|20.74|20.85|20.77|20.85|20.77|20.8|20.72|9
1631864700000|2021-09-17 07:45:00|20.83|20.75|20.85|20.77|20.9|20.82|20.82|20.74|93
1631865000000|2021-09-17 07:50:00|20.87|20.79|20.8|20.72|20.9|20.82|20.8|20.72|143
1631865300000|2021-09-17 07:55:00|20.82|20.74|20.85|20.77|20.85|20.77|20.82|20.74|521
1631865600000|2021-09-17 08:00:00|20.87|20.79|20.85|20.77|20.9|20.82|20.85|20.77|47
1631865900000|2021-09-17 08:05:00|20.9|20.82|20.85|20.77|20.95|20.87|20.85|20.77|90
1631866200000|2021-09-17 08:10:00|20.88|20.8|20.9|20.82|20.93|20.85|20.85|20.77|60
1631866500000|2021-09-17 08:15:00|20.88|20.8|20.85|20.77|20.9|20.82|20.85|20.77|1
1631866800000|2021-09-17 08:20:00|20.88|20.8|20.9|20.82|20.9|20.82|20.85|20.77|25
1631867100000|2021-09-17 08:25:00|20.88|20.8|20.9|20.82|20.95|20.87|20.85|20.77|73
1631867400000|2021-09-17 08:30:00|20.93|20.85|20.9|20.82|20.95|20.87|20.9|20.82|53
1631867700000|2021-09-17 08:35:00|20.88|20.8|20.9|20.82|20.9|20.82|20.85|20.77|16
1631868000000|2021-09-17 08:40:00|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|3
1631868300000|2021-09-17 08:45:00|||||||||7
1631868600000|2021-09-17 08:50:00|||||||||27
1631868900000|2021-09-17 08:55:00|20.88|20.8|20.85|20.77|20.9|20.82|20.85|20.77|50
1631869200000|2021-09-17 09:00:00|20.88|20.8|20.9|20.82|20.9|20.82|20.85|20.77|21
1631869500000|2021-09-17 09:05:00|20.95|20.87|20.95|20.87|20.95|20.87|20.9|20.82|205
1631869800000|2021-09-17 09:10:00|20.9|20.82|21.1|21.02|21.1|21.02|20.9|20.82|191
1631870100000|2021-09-17 09:15:00|21.08|21|21.05|20.97|21.15|21.07|21.05|20.97|125
1631870400000|2021-09-17 09:20:00|21.07|20.99|21.1|21.02|21.14|21.06|21.07|20.99|25
1631870700000|2021-09-17 09:25:00|21.12|21.04|21.05|20.97|21.14|21.06|21.05|20.97|175
1631871000000|2021-09-17 09:30:00|21.07|20.99|21.1|21.02|21.1|21.02|21.05|20.97|101
1631871300000|2021-09-17 09:35:00|21.05|20.97|21.1|21.02|21.1|21.02|21.05|20.97|16
1631871600000|2021-09-17 09:40:00|21.09|21.01|21.19|21.11|21.19|21.11|21.09|21.01|65
1631871900000|2021-09-17 09:45:00|21.22|21.14|21.19|21.11|21.24|21.16|21.14|21.06|178
1631872200000|2021-09-17 09:50:00|21.22|21.14|21.29|21.21|21.36|21.28|21.19|21.11|305
1631872500000|2021-09-17 09:55:00|21.33|21.25|21.24|21.16|21.38|21.3|21.24|21.16|409
1631872800000|2021-09-17 10:00:00|21.26|21.18|21.36|21.28|21.43|21.35|21.24|21.16|698
1631873100000|2021-09-17 10:05:00|21.33|21.25|21.33|21.25|21.38|21.3|21.33|21.25|39
1631873400000|2021-09-17 10:10:00|21.31|21.23|21.29|21.21|21.38|21.3|21.28|21.2|656
1631873700000|2021-09-17 10:15:00|21.33|21.25|21.33|21.25|21.33|21.25|21.28|21.2|380
1631874000000|2021-09-17 10:20:00|21.34|21.26|21.49|21.41|21.53|21.45|21.33|21.25|669
1631874300000|2021-09-17 10:25:00|21.53|21.45|21.49|21.41|21.58|21.5|21.44|21.36|312
1631874600000|2021-09-17 10:30:00|21.51|21.43|21.59|21.51|21.59|21.51|21.46|21.38|798
1631874900000|2021-09-17 10:35:00|21.58|21.5|21.59|21.51|21.68|21.6|21.56|21.48|476
1631875200000|2021-09-17 10:40:00|21.63|21.55|21.68|21.6|21.68|21.6|21.59|21.51|87
1631875500000|2021-09-17 10:45:00|21.73|21.65|21.56|21.48|21.73|21.65|21.54|21.46|418
1631875800000|2021-09-17 10:50:00|21.58|21.5|21.58|21.5|21.63|21.55|21.58|21.5|157
1631876100000|2021-09-17 10:55:00|21.63|21.55|21.54|21.46|21.63|21.55|21.49|21.41|142
1631876400000|2021-09-17 11:00:00|21.51|21.43|21.39|21.31|21.54|21.46|21.39|21.31|68
1631876700000|2021-09-17 11:05:00|21.37|21.29|21.39|21.31|21.44|21.36|21.34|21.26|273
1631877000000|2021-09-17 11:10:00|21.44|21.36|21.49|21.41|21.49|21.41|21.35|21.27|206
1631877300000|2021-09-17 11:15:00|21.45|21.37|21.4|21.32|21.49|21.41|21.4|21.32|127
1631877600000|2021-09-17 11:20:00|21.45|21.37|21.4|21.32|21.45|21.37|21.4|21.32|33
1631877900000|2021-09-17 11:25:00|21.42|21.34|21.49|21.41|21.54|21.46|21.4|21.32|87
1631878200000|2021-09-17 11:30:00|21.54|21.46|21.51|21.43|21.59|21.51|21.49|21.41|625
1631878500000|2021-09-17 11:35:00|21.54|21.46|21.44|21.36|21.54|21.46|21.35|21.27|225
1631878800000|2021-09-17 11:40:00|21.4|21.32|21.47|21.39|21.5|21.42|21.39|21.31|139
1631879100000|2021-09-17 11:45:00|21.45|21.37|21.49|21.41|21.54|21.46|21.45|21.37|155
1631879400000|2021-09-17 11:50:00|21.52|21.44|21.44|21.36|21.52|21.44|21.4|21.32|248
1631879700000|2021-09-17 11:55:00|21.45|21.37|21.45|21.37|21.49|21.41|21.4|21.32|26
1631880000000|2021-09-17 12:00:00|21.42|21.34|21.4|21.32|21.44|21.36|21.4|21.32|119
1631880300000|2021-09-17 12:05:00|21.42|21.34|21.39|21.31|21.44|21.36|21.35|21.27|75
1631880600000|2021-09-17 12:10:00|21.37|21.29|21.3|21.22|21.37|21.29|21.27|21.19|81
1631880900000|2021-09-17 12:15:00|21.29|21.21|21.24|21.16|21.3|21.22|21.2|21.12|169
1631881200000|2021-09-17 12:20:00|21.2|21.12|21.24|21.16|21.24|21.16|21.2|21.12|38
1631881500000|2021-09-17 12:25:00|21.2|21.12|21.2|21.12|21.22|21.14|21.15|21.07|190
1631881800000|2021-09-17 12:30:00|21.24|21.16|21.2|21.12|21.24|21.16|21.15|21.07|128
1631882100000|2021-09-17 12:35:00|21.18|21.1|21.2|21.12|21.25|21.17|21.18|21.1|86
1631882400000|2021-09-17 12:40:00|21.25|21.17|21.25|21.17|21.3|21.22|21.2|21.12|242
1631882700000|2021-09-17 12:45:00|21.22|21.14|21.2|21.12|21.25|21.17|21.2|21.12|37
1631883000000|2021-09-17 12:50:00|21.22|21.14|21.24|21.16|21.25|21.17|21.2|21.12|40
1631883300000|2021-09-17 12:55:00|21.2|21.12|21.25|21.17|21.25|21.17|21.2|21.12|179
1631883600000|2021-09-17 13:00:00|21.22|21.14|21.2|21.12|21.25|21.17|21.2|21.12|105
1631883900000|2021-09-17 13:05:00|21.15|21.07|21.25|21.17|21.25|21.17|21.15|21.07|299
1631884200000|2021-09-17 13:10:00|21.23|21.15|21.2|21.12|21.25|21.17|21.2|21.12|74
1631884500000|2021-09-17 13:15:00|21.15|21.07|21.11|21.03|21.2|21.12|21.11|21.03|224
1631884800000|2021-09-17 13:20:00|21.16|21.08|21.13|21.05|21.16|21.08|21.11|21.03|72
1631885100000|2021-09-17 13:25:00|21.11|21.03|21.2|21.12|21.2|21.12|21.11|21.03|191
1631885400000|2021-09-17 13:30:00|21.25|21.17|21.2|21.12|21.25|21.17|21.11|21.03|397
1631885700000|2021-09-17 13:35:00|21.25|21.17|21.25|21.17|21.35|21.27|21.2|21.12|1391
1631886000000|2021-09-17 13:40:00|21.2|21.12|21.25|21.17|21.25|21.17|21.15|21.07|453
1631886300000|2021-09-17 13:45:00|21.3|21.22|21.35|21.27|21.4|21.32|21.2|21.12|667
1631886600000|2021-09-17 13:50:00|21.38|21.3|21.45|21.37|21.47|21.39|21.35|21.27|363
1631886900000|2021-09-17 13:55:00|21.5|21.42|21.42|21.34|21.55|21.47|21.42|21.34|476
1631887200000|2021-09-17 14:00:00|21.4|21.32|21.52|21.44|21.54|21.46|21.4|21.32|845
1631887500000|2021-09-17 14:05:00|21.54|21.46|21.55|21.47|21.65|21.57|21.54|21.46|804
1631887800000|2021-09-17 14:10:00|21.59|21.51|21.67|21.59|21.69|21.61|21.54|21.46|458
1631888100000|2021-09-17 14:15:00|21.69|21.61|21.62|21.54|21.74|21.66|21.59|21.51|479
1631888400000|2021-09-17 14:20:00|21.64|21.56|21.74|21.66|21.74|21.66|21.59|21.51|96
1631888700000|2021-09-17 14:25:00|21.72|21.64|21.64|21.56|21.74|21.66|21.59|21.51|177
1631889000000|2021-09-17 14:30:00|21.69|21.61|21.69|21.61|21.78|21.7|21.64|21.56|280
1631889300000|2021-09-17 14:35:00|21.66|21.58|21.76|21.68|21.78|21.7|21.64|21.56|625
1631889600000|2021-09-17 14:40:00|21.78|21.7|21.88|21.8|21.88|21.8|21.74|21.66|617
1631889900000|2021-09-17 14:45:00|21.83|21.75|21.88|21.8|22.02|21.94|21.83|21.75|886
1631890200000|2021-09-17 14:50:00|21.93|21.85|21.83|21.75|21.97|21.89|21.78|21.7|297
1631890500000|2021-09-17 14:55:00|21.85|21.77|21.93|21.85|21.98|21.9|21.85|21.77|637
1631890800000|2021-09-17 15:00:00|21.95|21.87|22.02|21.94|22.07|21.99|21.93|21.85|650
1631891100000|2021-09-17 15:05:00|22.03|21.95|22.05|21.97|22.12|22.04|22.02|21.94|862
1631891400000|2021-09-17 15:10:00|22.08|22|21.98|21.9|22.15|22.07|21.93|21.85|1066
1631891700000|2021-09-17 15:15:00|21.96|21.88|21.92|21.84|22.04|21.96|21.89|21.81|1487
1631892000000|2021-09-17 15:20:00|21.89|21.81|21.89|21.81|21.94|21.86|21.84|21.76|2174
1631892300000|2021-09-17 15:25:00|21.91|21.83|22.03|21.95|22.03|21.95|21.89|21.81|2388
1631892600000|2021-09-17 15:30:00|22.06|21.98|22.03|21.95|22.13|22.05|21.99|21.91|717
1631892900000|2021-09-17 15:35:00|22.01|21.93|21.98|21.9|22.03|21.95|21.93|21.85|297
1631893200000|2021-09-17 15:40:00|21.94|21.86|21.96|21.88|22.01|21.93|21.93|21.85|40
1631893500000|2021-09-17 15:45:00|21.94|21.86|21.89|21.81|21.99|21.91|21.84|21.76|296
1631893800000|2021-09-17 15:50:00|21.91|21.83|22.11|22.03|22.13|22.05|21.91|21.83|76
1631894100000|2021-09-17 15:55:00|22.13|22.05|21.94|21.86|22.13|22.05|21.84|21.76|131
1631894400000|2021-09-17 16:00:00|21.92|21.84|21.94|21.86|22.01|21.93|21.89|21.81|4
1631894700000|2021-09-17 16:05:00|21.89|21.81|21.83|21.75|21.94|21.86|21.83|21.75|138
1631895000000|2021-09-17 16:10:00|21.81|21.73|21.88|21.8|21.88|21.8|21.79|21.71|154
1631895300000|2021-09-17 16:15:00|21.86|21.78|21.88|21.8|21.88|21.8|21.83|21.75|60
1631895600000|2021-09-17 16:20:00|21.83|21.75|21.73|21.65|21.86|21.78|21.69|21.61|122
1631895900000|2021-09-17 16:25:00|21.74|21.66|21.81|21.73|21.81|21.73|21.73|21.65|62
1631896200000|2021-09-17 16:30:00|21.83|21.75|21.78|21.7|21.83|21.75|21.76|21.68|50
1631896500000|2021-09-17 16:35:00|21.73|21.65|21.66|21.58|21.76|21.68|21.64|21.56|142
1631896800000|2021-09-17 16:40:00|21.64|21.56|21.73|21.65|21.78|21.7|21.64|21.56|71
1631897100000|2021-09-17 16:45:00|21.74|21.66|21.79|21.71|21.83|21.75|21.71|21.63|31
1631897400000|2021-09-17 16:50:00|21.78|21.7|21.79|21.71|21.83|21.75|21.74|21.66|37
1631897700000|2021-09-17 16:55:00|21.76|21.68|21.84|21.76|21.89|21.81|21.74|21.66|70
1631898000000|2021-09-17 17:00:00|21.86|21.78|21.88|21.8|21.89|21.81|21.84|21.76|14
1631898300000|2021-09-17 17:05:00|21.86|21.78|21.98|21.9|21.98|21.9|21.84|21.76|120
1631898600000|2021-09-17 17:10:00|21.95|21.87|22.03|21.95|22.03|21.95|21.93|21.85|5
1631898900000|2021-09-17 17:15:00|22|21.92|22.08|22|22.08|22|21.98|21.9|6
1631899200000|2021-09-17 17:20:00|22.12|22.04|22.1|22.02|22.12|22.04|22.03|21.95|142
1631899500000|2021-09-17 17:25:00|22.12|22.04|22.03|21.95|22.17|22.09|22.03|21.95|24
1631899800000|2021-09-17 17:30:00|22.05|21.97|22.08|22|22.22|22.14|22.05|21.97|37
1631900100000|2021-09-17 17:35:00|22.07|21.99|22.03|21.95|22.08|22|22|21.92|18
1631900400000|2021-09-17 17:40:00|22|21.92|22.06|21.98|22.11|22.03|21.98|21.9|6
1631900700000|2021-09-17 17:45:00|22.08|22|22.28|22.2|22.28|22.2|22.08|22|19
1631901000000|2021-09-17 17:50:00|22.27|22.19|22.27|22.19|22.37|22.29|22.23|22.15|112
1631901300000|2021-09-17 17:55:00|22.25|22.17|22.2|22.12|22.28|22.2|22.18|22.1|18
1631901600000|2021-09-17 18:00:00|22.22|22.14|22.13|22.05|22.22|22.14|22.13|22.05|23
1631901900000|2021-09-17 18:05:00|22.11|22.03|22.08|22|22.18|22.1|22.08|22|41
1631902200000|2021-09-17 18:10:00|22.06|21.98|22.18|22.1|22.18|22.1|22.06|21.98|13
1631902500000|2021-09-17 18:15:00|22.16|22.08|22.23|22.15|22.25|22.17|22.16|22.08|9
1631902800000|2021-09-17 18:20:00|22.2|22.12|22.11|22.03|22.2|22.12|22.08|22|2
1631903100000|2021-09-17 18:25:00|22.13|22.05|22.28|22.2|22.28|22.2|22.11|22.03|16
1631903400000|2021-09-17 18:30:00|22.3|22.22|22.33|22.25|22.33|22.25|22.23|22.15|120
1631903700000|2021-09-17 18:35:00|22.38|22.3|22.28|22.2|22.4|22.32|22.28|22.2|8
1631904000000|2021-09-17 18:40:00|22.23|22.15|22.09|22.01|22.28|22.2|22.09|22.01|198
1631904300000|2021-09-17 18:45:00|22.11|22.03|22.16|22.08|22.18|22.1|22.09|22.01|25
1631904600000|2021-09-17 18:50:00|22.13|22.05|22.23|22.15|22.23|22.15|22.13|22.05|1
1631904900000|2021-09-17 18:55:00|22.21|22.13|22.16|22.08|22.21|22.13|22.08|22|43
1631905200000|2021-09-17 19:00:00|22.13|22.05|22.01|21.93|22.13|22.05|22.01|21.93|19
1631905500000|2021-09-17 19:05:00|22.03|21.95|22.13|22.05|22.16|22.08|22.01|21.93|15
1631905800000|2021-09-17 19:10:00|22.11|22.03|22.25|22.17|22.26|22.18|22.11|22.03|39
1631906100000|2021-09-17 19:15:00|22.26|22.18|22.23|22.15|22.28|22.2|22.21|22.13|113
1631906400000|2021-09-17 19:20:00|22.21|22.13|22.11|22.03|22.21|22.13|22.11|22.03|11
1631906700000|2021-09-17 19:25:00|22.13|22.05|22.21|22.13|22.23|22.15|22.13|22.05|2
1631907000000|2021-09-17 19:30:00|22.23|22.15|22.09|22.01|22.23|22.15|22.06|21.98|9
1631907300000|2021-09-17 19:35:00|22.07|21.99|22.04|21.96|22.11|22.03|22.03|21.95|10
1631907600000|2021-09-17 19:40:00|22.06|21.98|21.87|21.79|22.06|21.98|21.85|21.77|45
1631907900000|2021-09-17 19:45:00|21.85|21.77|22.14|22.06|22.14|22.06|21.85|21.77|14
1631908200000|2021-09-17 19:50:00|22.12|22.04|22.12|22.04|22.19|22.11|22.07|21.99|7
1631908500000|2021-09-17 19:55:00|22.14|22.06|22.27|22.02|22.27|22.15|22.11|22.02|44
1632096900000|2021-09-20 00:15:00|22.56|22.26|22.42|22.12|22.56|22.26|22.4|22.1|11
1632097200000|2021-09-20 00:20:00|22.41|22.11|22.5|22.2|22.52|22.22|22.41|22.11|0
1632097500000|2021-09-20 00:25:00|22.48|22.18|22.49|22.19|22.51|22.21|22.46|22.16|0
1632097800000|2021-09-20 00:30:00|22.47|22.17|22.49|22.19|22.51|22.21|22.46|22.16|0
1632098100000|2021-09-20 00:35:00|22.5|22.2|22.52|22.22|22.52|22.22|22.46|22.16|0
1632098400000|2021-09-20 00:40:00|22.53|22.23|22.52|22.27|22.53|22.27|22.48|22.18|0
1632098700000|2021-09-20 00:45:00|22.53|22.23|22.53|22.23|22.53|22.27|22.5|22.2|0
1632099000000|2021-09-20 00:50:00|22.52|22.27|22.52|22.27|22.53|22.27|22.52|22.23|0
1632099600000|2021-09-20 01:00:00|22.54|22.29|22.54|22.29|22.55|22.4|22.48|22.27|2
1632099900000|2021-09-20 01:05:00|22.48|22.4|22.49|22.41|22.55|22.41|22.47|22.3|14
1632100200000|2021-09-20 01:10:00|22.48|22.4|22.59|22.34|22.63|22.45|22.48|22.27|1
1632100500000|2021-09-20 01:15:00|22.61|22.36|22.59|22.34|22.63|22.38|22.57|22.32|1
1632100800000|2021-09-20 01:20:00|22.57|22.32|22.63|22.38|22.63|22.38|22.57|22.32|0
1632101100000|2021-09-20 01:25:00|22.51|22.43|22.63|22.38|22.63|22.45|22.51|22.32|0
1632101400000|2021-09-20 01:30:00|22.62|22.32|22.53|22.45|22.63|22.45|22.51|22.32|0
1632101700000|2021-09-20 01:35:00|22.63|22.38|22.53|22.45|22.64|22.49|22.51|22.32|0
1632102000000|2021-09-20 01:40:00|22.63|22.38|22.81|22.51|22.83|22.57|22.52|22.36|13
1632102300000|2021-09-20 01:45:00|22.82|22.52|22.78|22.53|22.87|22.57|22.78|22.48|10
1632102600000|2021-09-20 01:50:00|22.82|22.52|22.79|22.49|22.84|22.54|22.79|22.49|0
1632102900000|2021-09-20 01:55:00|22.81|22.51|22.86|22.56|22.92|22.62|22.8|22.5|0
1632103200000|2021-09-20 02:00:00|22.9|22.6|22.86|22.56|22.92|22.62|22.83|22.53|0
1632103500000|2021-09-20 02:05:00|22.88|22.58|22.91|22.61|22.93|22.63|22.88|22.58|0
1632103800000|2021-09-20 02:10:00|22.92|22.62|22.9|22.6|22.97|22.67|22.87|22.57|0
1632104100000|2021-09-20 02:15:00|22.88|22.58|23.03|22.73|23.07|22.77|22.88|22.58|0
1632104400000|2021-09-20 02:20:00|22.99|22.69|23.11|22.81|23.14|22.84|22.99|22.69|38
1632104700000|2021-09-20 02:25:00|23.09|22.79|23.13|22.83|23.15|22.85|23.07|22.77|10
1632105000000|2021-09-20 02:30:00|23.15|22.85|23.23|22.93|23.23|22.93|23.11|22.81|0
1632105300000|2021-09-20 02:35:00|23.21|22.91|23.19|22.89|23.3|23.05|23.19|22.89|3
1632105600000|2021-09-20 02:40:00|23.13|22.83|23.32|23.02|23.32|23.02|23.13|22.83|0
1632105900000|2021-09-20 02:45:00|23.3|23|23.26|22.96|23.34|23.04|23.26|22.96|0
1632106200000|2021-09-20 02:50:00|23.28|22.98|23.37|23.07|23.37|23.07|23.28|22.98|0
1632106500000|2021-09-20 02:55:00|23.34|23.04|23.39|23.09|23.39|23.09|23.3|23|0
1632106800000|2021-09-20 03:00:00|23.37|23.07|23.42|23.12|23.42|23.12|23.37|23.07|0
1632107100000|2021-09-20 03:05:00|23.33|23.03|23.42|23.12|23.42|23.12|23.33|23.03|0
1632107400000|2021-09-20 03:10:00|23.33|23.03|23.32|23.02|23.42|23.17|23.31|23.01|0
1632107700000|2021-09-20 03:15:00|23.26|22.96|23.32|23.02|23.32|23.02|23.24|22.94|0
1632108000000|2021-09-20 03:20:00|23.34|23.04|23.26|22.96|23.37|23.07|23.26|22.96|0
1632108300000|2021-09-20 03:25:00|23.28|22.98|23.39|23.09|23.39|23.09|23.28|22.98|0
1632108600000|2021-09-20 03:30:00|23.42|23.12|23.39|23.09|23.42|23.12|23.39|23.09|0
1632108900000|2021-09-20 03:35:00|23.41|23.11|23.42|23.12|23.42|23.12|23.37|23.07|0
1632109200000|2021-09-20 03:40:00|23.39|23.09|23.39|23.09|23.42|23.12|23.32|23.02|2
1632109500000|2021-09-20 03:45:00|23.32|23.02|23.34|23.04|23.39|23.09|23.28|22.98|0
1632109800000|2021-09-20 03:50:00|23.26|22.96|23.32|23.02|23.37|23.07|23.26|22.96|0
1632110100000|2021-09-20 03:55:00|23.28|22.98|23.37|23.07|23.37|23.07|23.26|22.96|0
1632110400000|2021-09-20 04:00:00|23.34|23.04|23.37|23.07|23.37|23.07|23.3|23|0
1632110700000|2021-09-20 04:05:00|23.34|23.04|23.37|23.07|23.39|23.09|23.3|23|0
1632111000000|2021-09-20 04:10:00|23.39|23.09|23.39|23.09|23.39|23.09|23.32|23.02|0
1632111300000|2021-09-20 04:15:00|23.32|23.02|23.42|23.17|23.42|23.17|23.32|23.02|0
1632111600000|2021-09-20 04:20:00|23.38|23.08|23.42|23.17|23.42|23.17|23.38|23.08|0
1632111900000|2021-09-20 04:25:00|23.36|23.06|23.42|23.17|23.42|23.17|23.35|23.05|0
1632112200000|2021-09-20 04:30:00|23.31|23.12|23.4|23.1|23.42|23.17|23.31|23.01|0
1632112500000|2021-09-20 04:35:00|23.31|23.01|23.42|23.12|23.42|23.17|23.31|23.01|0
1632112800000|2021-09-20 04:40:00|23.31|23.01|23.4|23.1|23.42|23.12|23.31|23.01|0
1632113100000|2021-09-20 04:45:00|23.35|23.05|23.35|23.05|23.4|23.1|23.28|22.98|0
1632113400000|2021-09-20 04:50:00|23.32|23.02|23.32|23.02|23.32|23.02|23.26|22.96|0
1632114000000|2021-09-20 05:00:00|23.3|23|23.32|23.02|23.35|23.05|23.3|23|0
1632114300000|2021-09-20 05:05:00|23.11|23.03|23.32|23.02|23.32|23.03|23.11|23.02|1
1632114600000|2021-09-20 05:10:00|23.3|23|23.3|23|23.3|23|23.3|23|0
1632115500000|2021-09-20 05:25:00|23.28|22.98|23.24|22.99|23.3|23.03|23.11|22.97|2
1632115800000|2021-09-20 05:30:00|23.22|22.97|23.22|22.97|23.22|22.97|23.22|22.97|0
1632116100000|2021-09-20 05:35:00|23.11|23.03|23.22|23.14|23.26|23.14|23.11|23.01|6
1632116700000|2021-09-20 05:45:00|23.2|23.12|23.3|23.05|23.3|23.12|23.17|23.01|1
1632117000000|2021-09-20 05:50:00|23.28|23.03|23.26|23.01|23.32|23.12|23.2|22.9|2
1632117300000|2021-09-20 05:55:00|23.16|23.08|23.22|22.97|23.25|23.08|23.09|22.9|13
1632117600000|2021-09-20 06:00:00|23.15|23.07|23.21|23.13|23.22|23.13|23.07|22.97|90
1632117900000|2021-09-20 06:05:00|23.2|23.12|23.42|23.34|23.47|23.39|23.2|23.12|24
1632118200000|2021-09-20 06:10:00|23.39|23.31|23.4|23.32|23.4|23.32|23.31|23.23|64
1632118500000|2021-09-20 06:15:00|23.38|23.3|23.5|23.42|23.55|23.47|23.33|23.25|41
1632118800000|2021-09-20 06:20:00|23.47|23.39|23.43|23.35|23.5|23.42|23.43|23.35|35
1632119100000|2021-09-20 06:25:00|23.45|23.37|23.41|23.33|23.45|23.37|23.39|23.31|1
1632119400000|2021-09-20 06:30:00|23.43|23.35|23.52|23.44|23.52|23.44|23.41|23.33|25
1632119700000|2021-09-20 06:35:00|23.5|23.42|23.64|23.56|23.64|23.56|23.48|23.4|16
1632120000000|2021-09-20 06:40:00|23.66|23.58|23.64|23.56|23.67|23.59|23.55|23.47|83
1632120300000|2021-09-20 06:45:00|23.62|23.54|23.51|23.43|23.64|23.56|23.49|23.41|102
1632120600000|2021-09-20 06:50:00|23.49|23.41|23.53|23.45|23.55|23.47|23.47|23.39|65
1632120900000|2021-09-20 06:55:00|23.51|23.43|23.46|23.38|23.55|23.47|23.37|23.29|115
1632121200000|2021-09-20 07:00:00|23.5|23.42|23.54|23.46|23.61|23.53|23.42|23.34|317
1632121500000|2021-09-20 07:05:00|23.52|23.44|23.51|23.43|23.6|23.52|23.42|23.34|532
1632121800000|2021-09-20 07:10:00|23.52|23.44|23.52|23.44|23.57|23.49|23.42|23.34|465
1632122100000|2021-09-20 07:15:00|23.54|23.46|23.52|23.44|23.66|23.58|23.48|23.4|699
1632122400000|2021-09-20 07:20:00|23.54|23.46|23.57|23.49|23.67|23.59|23.53|23.45|183
1632122700000|2021-09-20 07:25:00|23.62|23.54|23.67|23.59|23.72|23.64|23.57|23.49|284
1632123000000|2021-09-20 07:30:00|23.65|23.57|23.65|23.57|23.69|23.61|23.57|23.49|435
1632123300000|2021-09-20 07:35:00|23.61|23.53|23.5|23.42|23.74|23.66|23.5|23.42|776
1632123600000|2021-09-20 07:40:00|23.52|23.44|23.49|23.41|23.64|23.56|23.45|23.37|403
1632123900000|2021-09-20 07:45:00|23.47|23.39|23.54|23.46|23.59|23.51|23.45|23.37|109
1632124200000|2021-09-20 07:50:00|23.58|23.5|23.73|23.65|23.78|23.7|23.56|23.48|279
1632124500000|2021-09-20 07:55:00|23.75|23.67|23.77|23.69|23.87|23.79|23.72|23.64|327
1632124800000|2021-09-20 08:00:00|23.75|23.67|23.77|23.69|23.9|23.82|23.72|23.64|313
1632125100000|2021-09-20 08:05:00|23.8|23.72|23.72|23.64|23.82|23.74|23.67|23.59|124
1632125400000|2021-09-20 08:10:00|23.7|23.62|23.78|23.7|23.82|23.74|23.7|23.62|667
1632125700000|2021-09-20 08:15:00|23.74|23.66|23.79|23.71|23.79|23.71|23.74|23.66|1123
1632126000000|2021-09-20 08:20:00|23.77|23.69|23.79|23.71|23.83|23.75|23.74|23.66|487
1632126300000|2021-09-20 08:25:00|23.81|23.73|23.68|23.6|23.84|23.76|23.64|23.56|363
1632126600000|2021-09-20 08:30:00|23.69|23.61|23.64|23.56|23.78|23.7|23.63|23.55|591
1632126900000|2021-09-20 08:35:00|23.66|23.58|23.73|23.65|23.73|23.65|23.63|23.55|120
1632127200000|2021-09-20 08:40:00|23.76|23.68|23.73|23.65|23.78|23.7|23.71|23.63|120
1632127500000|2021-09-20 08:45:00|23.77|23.69|23.64|23.56|23.78|23.7|23.63|23.55|73
1632127800000|2021-09-20 08:50:00|23.63|23.55|23.5|23.42|23.64|23.56|23.5|23.42|349
1632128100000|2021-09-20 08:55:00|23.52|23.44|23.6|23.52|23.65|23.57|23.5|23.42|284
1632128400000|2021-09-20 09:00:00|23.62|23.54|23.65|23.57|23.65|23.57|23.58|23.5|115
1632128700000|2021-09-20 09:05:00|23.64|23.56|23.6|23.52|23.65|23.57|23.6|23.52|73
1632129000000|2021-09-20 09:10:00|23.62|23.54|23.64|23.56|23.69|23.61|23.6|23.52|105
1632129300000|2021-09-20 09:15:00|23.65|23.57|23.64|23.56|23.69|23.61|23.62|23.54|131
1632129600000|2021-09-20 09:20:00|23.65|23.57|23.74|23.66|23.78|23.7|23.65|23.57|230
1632129900000|2021-09-20 09:25:00|23.78|23.7|23.74|23.66|23.79|23.71|23.69|23.61|190
1632130200000|2021-09-20 09:30:00|23.76|23.68|23.76|23.68|23.78|23.7|23.69|23.61|87
1632130500000|2021-09-20 09:35:00|23.74|23.66|23.74|23.66|23.79|23.71|23.74|23.66|64
1632130800000|2021-09-20 09:40:00|23.79|23.71|23.87|23.79|23.92|23.84|23.78|23.7|1074
1632131100000|2021-09-20 09:45:00|23.88|23.8|23.88|23.8|23.92|23.84|23.87|23.79|187
1632131400000|2021-09-20 09:50:00|23.9|23.82|23.87|23.79|23.92|23.84|23.87|23.79|83
1632131700000|2021-09-20 09:55:00|23.85|23.77|23.87|23.79|23.87|23.79|23.82|23.74|266
1632132000000|2021-09-20 10:00:00|23.82|23.74|23.82|23.74|23.87|23.79|23.8|23.72|99
1632132300000|2021-09-20 10:05:00|23.8|23.72|23.78|23.7|23.82|23.74|23.73|23.65|126
1632132600000|2021-09-20 10:10:00|23.82|23.74|23.83|23.75|23.87|23.79|23.82|23.74|32
1632132900000|2021-09-20 10:15:00|23.82|23.74|23.78|23.7|23.82|23.74|23.78|23.7|153
1632133200000|2021-09-20 10:20:00|23.76|23.68|23.73|23.65|23.78|23.7|23.73|23.65|643
1632133500000|2021-09-20 10:25:00|23.69|23.61|23.64|23.56|23.69|23.61|23.64|23.56|356
1632133800000|2021-09-20 10:30:00|23.65|23.57|23.65|23.57|23.69|23.61|23.65|23.57|337
1632134100000|2021-09-20 10:35:00|23.67|23.59|23.7|23.62|23.78|23.7|23.64|23.56|239
1632134400000|2021-09-20 10:40:00|23.74|23.66|23.74|23.66|23.79|23.71|23.7|23.62|241
1632134700000|2021-09-20 10:45:00|23.76|23.68|23.74|23.66|23.78|23.7|23.74|23.66|136
1632135000000|2021-09-20 10:50:00|23.76|23.68|23.84|23.76|23.88|23.8|23.74|23.66|119
1632135300000|2021-09-20 10:55:00|23.86|23.78|23.85|23.77|23.89|23.81|23.84|23.76|28
1632135600000|2021-09-20 11:00:00|23.87|23.79|23.77|23.69|23.89|23.81|23.74|23.66|481
1632135900000|2021-09-20 11:05:00|23.75|23.67|23.79|23.71|23.79|23.71|23.75|23.67|73
1632136200000|2021-09-20 11:10:00|23.75|23.67|23.75|23.67|23.79|23.71|23.74|23.66|53
1632136500000|2021-09-20 11:15:00|23.79|23.71|23.8|23.72|23.84|23.76|23.75|23.67|125
1632136800000|2021-09-20 11:20:00|23.82|23.74|23.87|23.79|23.89|23.81|23.8|23.72|280
1632137100000|2021-09-20 11:25:00|23.85|23.77|23.9|23.82|23.94|23.86|23.85|23.77|278
1632137400000|2021-09-20 11:30:00|23.92|23.84|24.04|23.96|24.08|24|23.9|23.82|649
1632137700000|2021-09-20 11:35:00|24.06|23.98|23.89|23.81|24.08|24|23.89|23.81|313
1632138000000|2021-09-20 11:40:00|23.93|23.85|23.98|23.9|24.03|23.95|23.9|23.82|320
1632138300000|2021-09-20 11:45:00|23.99|23.91|23.99|23.91|24.03|23.95|23.94|23.86|286
1632138600000|2021-09-20 11:50:00|23.94|23.86|24.1|24.02|24.12|24.04|23.94|23.86|256
1632138900000|2021-09-20 11:55:00|24.08|24|24.12|24.04|24.15|24.07|24.06|23.98|86
1632139200000|2021-09-20 12:00:00|24.17|24.09|24.12|24.04|24.22|24.14|24.05|23.97|320
1632139500000|2021-09-20 12:05:00|24.1|24.02|24.22|24.14|24.26|24.18|24.05|23.97|344
1632139800000|2021-09-20 12:10:00|24.24|24.16|24.22|24.14|24.31|24.23|24.17|24.09|176
1632140100000|2021-09-20 12:15:00|24.24|24.16|24.34|24.26|24.36|24.28|24.2|24.12|307
1632140400000|2021-09-20 12:20:00|24.32|24.24|24.36|24.28|24.45|24.37|24.32|24.24|383
1632140700000|2021-09-20 12:25:00|24.38|24.3|24.41|24.33|24.45|24.37|24.31|24.23|602
1632141000000|2021-09-20 12:30:00|24.43|24.35|24.39|24.31|24.45|24.37|24.32|24.24|336
1632141300000|2021-09-20 12:35:00|24.37|24.29|24.22|24.14|24.41|24.33|24.22|24.14|355
1632141600000|2021-09-20 12:40:00|24.27|24.19|24.37|24.29|24.41|24.33|24.22|24.14|236
1632141900000|2021-09-20 12:45:00|24.36|24.28|24.22|24.14|24.37|24.29|24.17|24.09|197
1632142200000|2021-09-20 12:50:00|24.27|24.19|24.12|24.04|24.27|24.19|24.08|24|270
1632142500000|2021-09-20 12:55:00|24.15|24.07|24.17|24.09|24.22|24.14|24.12|24.04|293
1632142800000|2021-09-20 13:00:00|24.12|24.04|24.25|24.17|24.36|24.28|24.12|24.04|531
1632143100000|2021-09-20 13:05:00|24.27|24.19|24.17|24.09|24.32|24.24|24.17|24.09|206
1632143400000|2021-09-20 13:10:00|24.15|24.07|24.05|23.97|24.17|24.09|24.03|23.95|357
1632143700000|2021-09-20 13:15:00|24.07|23.99|24.08|24|24.12|24.04|23.98|23.9|865
1632144000000|2021-09-20 13:20:00|24.04|23.96|24.03|23.95|24.08|24|23.99|23.91|516
1632144300000|2021-09-20 13:25:00|24.07|23.99|24.03|23.95|24.08|24|23.98|23.9|446
1632144600000|2021-09-20 13:30:00|24.08|24|24.17|24.09|24.26|24.18|23.9|23.82|1564
1632144900000|2021-09-20 13:35:00|24.15|24.07|23.9|23.82|24.17|24.09|23.9|23.82|1034
1632145200000|2021-09-20 13:40:00|23.92|23.84|23.71|23.63|23.99|23.91|23.69|23.61|1569
1632145500000|2021-09-20 13:45:00|23.69|23.61|23.87|23.79|23.92|23.84|23.57|23.49|972
1632145800000|2021-09-20 13:50:00|23.88|23.8|24.06|23.98|24.17|24.09|23.87|23.79|577
1632146100000|2021-09-20 13:55:00|24.1|24.02|24.22|24.14|24.31|24.23|24.06|23.98|1203
1632146400000|2021-09-20 14:00:00|24.24|24.16|24.44|24.36|24.53|24.45|24.2|24.12|1808
1632146700000|2021-09-20 14:05:00|24.46|24.38|24.67|24.59|24.7|24.62|24.34|24.26|1507
1632147000000|2021-09-20 14:10:00|24.69|24.61|24.56|24.48|24.7|24.62|24.47|24.39|479
1632147300000|2021-09-20 14:15:00|24.6|24.52|24.61|24.53|24.73|24.65|24.56|24.48|750
1632147600000|2021-09-20 14:20:00|24.63|24.55|24.75|24.67|24.75|24.67|24.57|24.49|729
1632147900000|2021-09-20 14:25:00|24.73|24.65|24.53|24.45|24.81|24.73|24.43|24.35|405
1632148200000|2021-09-20 14:30:00|24.57|24.49|24.7|24.62|24.82|24.74|24.44|24.36|598
1632148500000|2021-09-20 14:35:00|24.67|24.59|24.62|24.54|24.72|24.64|24.48|24.4|288
1632148800000|2021-09-20 14:40:00|24.64|24.56|24.72|24.64|24.81|24.73|24.62|24.54|426
1632149100000|2021-09-20 14:45:00|24.74|24.66|24.62|24.54|24.83|24.75|24.57|24.49|647
1632149400000|2021-09-20 14:50:00|24.6|24.52|24.48|24.4|24.71|24.63|24.46|24.38|646
1632149700000|2021-09-20 14:55:00|24.52|24.44|24.71|24.63|24.77|24.69|24.48|24.4|612
1632150000000|2021-09-20 15:00:00|24.73|24.65|24.71|24.63|24.99|24.91|24.66|24.58|1087
1632150300000|2021-09-20 15:05:00|24.73|24.65|24.61|24.53|24.8|24.72|24.56|24.48|1241
1632150600000|2021-09-20 15:10:00|24.63|24.55|24.52|24.44|24.7|24.62|24.43|24.35|522
1632150900000|2021-09-20 15:15:00|24.57|24.49|24.6|24.52|24.71|24.63|24.52|24.44|1977
1632151200000|2021-09-20 15:20:00|24.62|24.54|24.73|24.65|24.78|24.7|24.55|24.47|2815
1632151500000|2021-09-20 15:25:00|24.69|24.61|24.73|24.65|24.92|24.84|24.64|24.56|5313
1632151800000|2021-09-20 15:30:00|24.76|24.68|24.87|24.79|24.98|24.9|24.73|24.65|1126
1632152100000|2021-09-20 15:35:00|24.88|24.8|25.03|24.95|25.03|24.95|24.87|24.79|272
1632152400000|2021-09-20 15:40:00|25.01|24.93|25.06|24.98|25.13|25.05|24.98|24.9|171
1632152700000|2021-09-20 15:45:00|25.04|24.96|25.09|25.01|25.14|25.06|24.9|24.82|142
1632153000000|2021-09-20 15:50:00|25.13|25.05|25.09|25.01|25.28|25.2|25.09|25.01|177
1632153300000|2021-09-20 15:55:00|25.11|25.03|25.28|25.2|25.3|25.22|25.11|25.03|164
1632153600000|2021-09-20 16:00:00|25.26|25.18|25.41|25.33|25.41|25.33|25.19|25.11|286
1632153900000|2021-09-20 16:05:00|25.42|25.34|25.61|25.53|25.61|25.53|25.37|25.29|193
1632154200000|2021-09-20 16:10:00|25.63|25.55|25.41|25.33|25.65|25.57|25.32|25.24|166
1632154500000|2021-09-20 16:15:00|25.43|25.35|25.55|25.47|25.55|25.47|25.36|25.28|71
1632154800000|2021-09-20 16:20:00|25.53|25.45|25.62|25.54|25.84|25.76|25.5|25.42|216
1632155100000|2021-09-20 16:25:00|25.6|25.52|25.54|25.46|25.6|25.52|25.45|25.37|89
1632155400000|2021-09-20 16:30:00|25.56|25.48|25.63|25.55|25.65|25.57|25.42|25.34|21
1632155700000|2021-09-20 16:35:00|25.61|25.53|25.63|25.55|25.72|25.64|25.54|25.46|84
1632156000000|2021-09-20 16:40:00|25.64|25.56|25.73|25.65|25.87|25.79|25.59|25.51|120
1632156300000|2021-09-20 16:45:00|25.75|25.67|25.68|25.6|25.87|25.79|25.54|25.46|24
1632156600000|2021-09-20 16:50:00|25.66|25.58|25.78|25.7|25.78|25.7|25.61|25.53|29
1632156900000|2021-09-20 16:55:00|25.8|25.72|25.85|25.77|25.87|25.79|25.69|25.61|57
1632157200000|2021-09-20 17:00:00|25.87|25.79|25.92|25.84|25.97|25.89|25.77|25.69|144
1632157500000|2021-09-20 17:05:00|25.94|25.86|26.28|26.2|26.34|26.26|25.92|25.84|171
1632157800000|2021-09-20 17:10:00|26.3|26.22|26.06|25.98|26.3|26.22|26|25.92|145
1632158100000|2021-09-20 17:15:00|26.09|26.01|25.95|25.87|26.13|26.05|25.91|25.83|30
1632158400000|2021-09-20 17:20:00|25.91|25.83|25.79|25.71|26|25.92|25.79|25.71|126
1632158700000|2021-09-20 17:25:00|25.77|25.69|25.72|25.64|25.9|25.82|25.72|25.64|38
1632159000000|2021-09-20 17:30:00|25.74|25.66|25.81|25.73|25.85|25.77|25.72|25.64|7
1632159300000|2021-09-20 17:35:00|25.79|25.71|25.48|25.4|25.81|25.73|25.45|25.37|35
1632159600000|2021-09-20 17:40:00|25.5|25.42|25.73|25.65|25.73|25.65|25.5|25.42|86
1632159900000|2021-09-20 17:45:00|25.77|25.69|25.67|25.59|25.79|25.71|25.57|25.49|33
1632160200000|2021-09-20 17:50:00|25.65|25.57|25.67|25.59|25.76|25.68|25.62|25.54|27
1632160500000|2021-09-20 17:55:00|25.66|25.58|25.77|25.69|25.86|25.78|25.62|25.54|37
1632160800000|2021-09-20 18:00:00|25.76|25.68|25.81|25.73|25.91|25.83|25.62|25.54|56
1632161100000|2021-09-20 18:05:00|25.86|25.78|26.06|25.98|26.08|26|25.81|25.73|82
1632161400000|2021-09-20 18:10:00|26.05|25.97|26.07|25.99|26.07|25.99|25.95|25.87|20
1632161700000|2021-09-20 18:15:00|26.05|25.97|26.05|25.97|26.13|26.05|26.02|25.94|18
1632162000000|2021-09-20 18:20:00|26.1|26.02|26.29|26.21|26.29|26.21|25.96|25.88|35
1632162300000|2021-09-20 18:25:00|26.27|26.19|26.29|26.21|26.33|26.25|26.19|26.11|34
1632162600000|2021-09-20 18:30:00|26.28|26.2|26.29|26.21|26.33|26.25|26.17|26.09|15
1632162900000|2021-09-20 18:35:00|26.28|26.2|26.33|26.25|26.42|26.34|26.28|26.2|148
1632163200000|2021-09-20 18:40:00|26.31|26.23|26.35|26.27|26.4|26.32|26.19|26.11|42
1632163500000|2021-09-20 18:45:00|26.37|26.29|26.28|26.2|26.37|26.29|26.14|26.06|59
1632163800000|2021-09-20 18:50:00|26.26|26.18|26.36|26.28|26.36|26.28|26.14|26.06|42
1632164100000|2021-09-20 18:55:00|26.38|26.3|26.35|26.27|26.55|26.47|26.2|26.12|51
1632164400000|2021-09-20 19:00:00|26.37|26.29|26.16|26.08|26.37|26.29|26.11|26.03|6
1632164700000|2021-09-20 19:05:00|26.18|26.1|26.42|26.34|26.5|26.42|26.18|26.1|13
1632165000000|2021-09-20 19:10:00|26.44|26.36|26.6|26.52|26.65|26.57|26.27|26.19|12
1632165300000|2021-09-20 19:15:00|26.58|26.5|26.66|26.58|26.77|26.67|26.48|26.4|2
1632165600000|2021-09-20 19:20:00|26.64|26.56|26.16|26.08|26.66|26.58|26.16|26.08|35
1632165900000|2021-09-20 19:25:00|26.2|26.12|25.84|25.76|26.27|26.19|25.84|25.76|58
1632166200000|2021-09-20 19:30:00|25.88|25.8|25.67|25.59|25.95|25.81|25.62|25.54|54
1632166500000|2021-09-20 19:35:00|25.65|25.57|25.62|25.54|25.69|25.61|25.48|25.4|91
1632166800000|2021-09-20 19:40:00|25.6|25.52|25.47|25.39|25.69|25.54|25.44|25.29|19
1632167100000|2021-09-20 19:45:00|25.46|25.38|25.32|25.24|25.57|25.44|25.26|25.13|99
1632167400000|2021-09-20 19:50:00|25.28|25.2|24.72|24.64|25.28|25.2|24.66|24.58|179
1632167700000|2021-09-20 19:55:00|24.7|24.62|24.91|24.61|24.96|24.66|24.45|24.33|104
1632183300000|2021-09-21 00:15:00|24.5|24.2|24.42|24.17|24.7|24.4|24.42|24.17|2
1632183600000|2021-09-21 00:20:00|24.43|24.18|24.41|24.16|24.59|24.29|24.41|24.16|40
1632183900000|2021-09-21 00:25:00|24.43|24.18|24.41|24.16|24.59|24.29|24.28|24.15|8
1632184200000|2021-09-21 00:30:00|24.43|24.18|24.22|23.97|24.49|24.19|24.09|23.95|50
1632184500000|2021-09-21 00:35:00|24.2|23.95|24.19|23.89|24.32|24.02|24.12|23.86|20
1632184800000|2021-09-21 00:40:00|24.21|23.91|24.26|23.96|24.26|23.96|24.2|23.9|0
1632185100000|2021-09-21 00:45:00|24.28|23.98|24.28|23.98|24.3|24|24.28|23.98|10
1632185400000|2021-09-21 00:50:00|24.3|24|24.33|24.03|24.33|24.03|24.3|24|0
1632185700000|2021-09-21 00:55:00|24.35|24.05|24.6|24.3|24.62|24.32|24.28|23.98|2
1632186000000|2021-09-21 01:00:00|24.62|24.32|24.65|24.35|24.69|24.39|24.59|24.29|0
1632186300000|2021-09-21 01:05:00|24.63|24.33|24.54|24.24|24.65|24.35|24.54|24.24|0
1632186600000|2021-09-21 01:10:00|24.53|24.23|24.5|24.2|24.54|24.24|24.42|24.12|0
1632186900000|2021-09-21 01:15:00|24.49|24.19|24.43|24.13|24.49|24.2|24.37|24.07|32
1632187200000|2021-09-21 01:20:00|24.37|24.07|24.65|24.35|24.68|24.38|24.35|24.05|2
1632187500000|2021-09-21 01:25:00|24.6|24.3|24.66|24.36|24.67|24.37|24.46|24.16|0
1632187800000|2021-09-21 01:30:00|24.67|24.37|24.6|24.3|24.71|24.41|24.58|24.28|0
1632188100000|2021-09-21 01:35:00|24.58|24.28|24.69|24.39|24.7|24.4|24.56|24.26|0
1632188400000|2021-09-21 01:40:00|24.67|24.37|24.6|24.3|24.69|24.39|24.6|24.3|0
1632188700000|2021-09-21 01:45:00|24.62|24.32|24.55|24.25|24.62|24.32|24.55|24.25|0
1632189000000|2021-09-21 01:50:00|24.57|24.27|24.55|24.25|24.59|24.29|24.55|24.25|0
1632189300000|2021-09-21 01:55:00|24.56|24.26|24.55|24.25|24.6|24.3|24.55|24.25|0
1632189600000|2021-09-21 02:00:00|24.59|24.29|24.55|24.25|24.59|24.29|24.55|24.25|0
1632189900000|2021-09-21 02:05:00|24.59|24.29|24.56|24.26|24.59|24.29|24.55|24.25|0
1632190200000|2021-09-21 02:10:00|24.55|24.25|24.55|24.25|24.59|24.29|24.53|24.23|0
1632190500000|2021-09-21 02:15:00|24.56|24.26|24.49|24.24|24.6|24.3|24.49|24.24|0
1632190800000|2021-09-21 02:20:00|24.5|24.25|24.48|24.23|24.5|24.25|24.48|24.23|0
1632191100000|2021-09-21 02:25:00|24.47|24.22|24.42|24.12|24.47|24.22|24.42|24.12|1
1632191400000|2021-09-21 02:30:00|24.44|24.14|24.45|24.15|24.45|24.15|24.44|24.14|0
1632191700000|2021-09-21 02:35:00|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|0
1632192000000|2021-09-21 02:40:00|24.63|24.33|24.65|24.35|24.66|24.36|24.63|24.33|1
1632192300000|2021-09-21 02:45:00|24.63|24.33|24.41|24.11|24.63|24.34|24.39|24.09|1
1632192600000|2021-09-21 02:50:00|24.43|24.13|24.45|24.15|24.46|24.16|24.41|24.11|0
1632192900000|2021-09-21 02:55:00|24.43|24.13|24.34|24.04|24.45|24.15|24.34|24.04|0
1632193200000|2021-09-21 03:00:00|24.36|24.06|24.43|24.13|24.48|24.18|24.36|24.06|0
1632193500000|2021-09-21 03:05:00|24.41|24.11|24.46|24.16|24.46|24.16|24.41|24.11|0
1632193800000|2021-09-21 03:10:00|24.44|24.14|24.44|24.14|24.48|24.18|24.41|24.11|0
1632194100000|2021-09-21 03:15:00|24.43|24.13|24.54|24.24|24.54|24.24|24.43|24.13|0
1632194400000|2021-09-21 03:20:00|24.58|24.28|24.56|24.26|24.61|24.31|24.49|24.19|0
1632194700000|2021-09-21 03:25:00|24.54|24.24|24.56|24.26|24.56|24.26|24.49|24.19|0
1632195000000|2021-09-21 03:30:00|24.5|24.2|24.53|24.23|24.58|24.28|24.5|24.2|0
1632195300000|2021-09-21 03:35:00|24.55|24.25|24.53|24.23|24.62|24.32|24.53|24.23|0
1632195600000|2021-09-21 03:40:00|24.54|24.24|24.53|24.23|24.61|24.31|24.53|24.23|0
1632195900000|2021-09-21 03:45:00|24.51|24.21|24.43|24.18|24.51|24.25|24.32|24.17|57
1632196500000|2021-09-21 03:55:00|24.37|24.07|24.34|24.04|24.37|24.08|24.33|24.03|68
1632196800000|2021-09-21 04:00:00|24.33|24.03|24.33|24.08|24.34|24.08|24.33|24.03|0
1632197100000|2021-09-21 04:05:00|24.34|24.04|24.34|24.04|24.34|24.08|24.33|24.04|0
1632197400000|2021-09-21 04:10:00|24.3|24|24.33|24.03|24.34|24.08|24.3|24|0
1632197700000|2021-09-21 04:15:00|24.32|24.07|24.32|24.02|24.33|24.07|24.26|23.96|0
1632198000000|2021-09-21 04:20:00|24.26|23.96|24.3|24|24.33|24.03|24.26|23.96|0
1632198300000|2021-09-21 04:25:00|24.28|23.98|24.31|24.01|24.31|24.03|24.26|23.96|0
1632198600000|2021-09-21 04:30:00|24.3|24|24.34|24.04|24.35|24.09|24.3|24|0
1632198900000|2021-09-21 04:35:00|24.33|24.08|24.29|24.21|24.34|24.21|24.29|24|0
1632199200000|2021-09-21 04:40:00|24.35|24.1|24.35|24.1|24.35|24.23|24.31|24.08|0
1632199500000|2021-09-21 04:45:00|24.33|24.08|24.33|24.08|24.35|24.1|24.33|24.08|1
1632199800000|2021-09-21 04:50:00|24.31|24.06|24.27|24.02|24.31|24.06|24.27|24.02|0
1632200100000|2021-09-21 04:55:00|24.28|24.03|24.28|23.98|24.28|24.03|24.27|23.98|0
1632200400000|2021-09-21 05:00:00|24.27|24.02|24.28|24.03|24.29|24.03|24.26|23.98|0
1632200700000|2021-09-21 05:05:00|24.3|24.05|24.44|24.14|24.44|24.16|24.24|24.03|2
1632201000000|2021-09-21 05:10:00|24.42|24.12|24.43|24.13|24.44|24.17|24.2|23.98|0
1632201300000|2021-09-21 05:15:00|24.38|24.11|24.48|24.18|24.48|24.23|24.37|24.08|0
1632201600000|2021-09-21 05:20:00|24.43|24.14|24.5|24.25|24.54|24.36|24.43|24.14|0
1632201900000|2021-09-21 05:25:00|24.48|24.23|24.37|24.12|24.48|24.23|24.26|24.09|5
1632202200000|2021-09-21 05:30:00|24.39|24.14|24.39|24.14|24.4|24.25|24.29|24.12|0
1632202500000|2021-09-21 05:35:00|24.41|24.16|24.43|24.18|24.46|24.33|24.29|24.14|1
1632202800000|2021-09-21 05:40:00|24.41|24.16|24.56|24.31|24.56|24.37|24.41|24.16|15
1632203100000|2021-09-21 05:45:00|24.48|24.23|24.51|24.43|24.58|24.43|24.42|24.23|47
1632203400000|2021-09-21 05:50:00|24.49|24.41|24.62|24.54|24.69|24.54|24.49|24.41|2
1632203700000|2021-09-21 05:55:00|24.64|24.56|24.52|24.44|24.64|24.56|24.52|24.38|5
1632204000000|2021-09-21 06:00:00|24.48|24.4|24.49|24.41|24.57|24.49|24.32|24.24|116
1632204300000|2021-09-21 06:05:00|24.51|24.43|24.36|24.28|24.51|24.43|24.31|24.23|42
1632204600000|2021-09-21 06:10:00|24.35|24.27|24.14|24.06|24.35|24.27|24.1|24.02|16
1632204900000|2021-09-21 06:15:00|24.12|24.04|24.15|24.07|24.22|24.14|24.09|24.01|38
1632205200000|2021-09-21 06:20:00|24.13|24.05|24.2|24.12|24.2|24.12|24.12|24.04|0
1632205500000|2021-09-21 06:25:00|24.19|24.11|24.08|24|24.22|24.14|24.06|23.98|36
1632205800000|2021-09-21 06:30:00|24.1|24.02|24.01|23.93|24.1|24.02|23.98|23.9|56
1632206100000|2021-09-21 06:35:00|24|23.92|24.06|23.98|24.08|24|23.98|23.9|15
1632206400000|2021-09-21 06:40:00|24.05|23.97|24.23|24.15|24.25|24.17|24.03|23.95|37
1632206700000|2021-09-21 06:45:00|24.21|24.13|24.14|24.06|24.3|24.22|24.14|24.06|16
1632207000000|2021-09-21 06:50:00|24.16|24.08|24.13|24.05|24.18|24.1|24.11|24.03|21
1632207300000|2021-09-21 06:55:00|24.14|24.06|24.21|24.13|24.21|24.13|24.13|24.05|4
1632207600000|2021-09-21 07:00:00|24.23|24.15|24.04|23.96|24.27|24.19|23.91|23.83|284
1632207900000|2021-09-21 07:05:00|24.06|23.98|24.12|24.04|24.13|24.05|23.94|23.86|409
1632208200000|2021-09-21 07:10:00|24.1|24.02|24.05|23.97|24.19|24.11|24.03|23.95|428
1632208500000|2021-09-21 07:15:00|24.07|23.99|23.9|23.82|24.12|24.04|23.9|23.82|378
1632208800000|2021-09-21 07:20:00|23.89|23.81|23.79|23.71|23.89|23.81|23.71|23.63|243
1632209100000|2021-09-21 07:25:00|23.83|23.75|23.79|23.71|23.92|23.84|23.77|23.69|339
1632209400000|2021-09-21 07:30:00|23.81|23.73|23.76|23.68|23.81|23.73|23.71|23.63|328
1632209700000|2021-09-21 07:35:00|23.8|23.72|23.74|23.66|23.86|23.78|23.72|23.64|379
1632210000000|2021-09-21 07:40:00|23.72|23.64|23.67|23.59|23.74|23.66|23.63|23.55|153
1632210300000|2021-09-21 07:45:00|23.65|23.57|23.72|23.64|23.72|23.64|23.63|23.55|120
1632210600000|2021-09-21 07:50:00|23.7|23.62|23.65|23.57|23.72|23.64|23.58|23.5|458
1632210900000|2021-09-21 07:55:00|23.63|23.55|23.63|23.55|23.67|23.59|23.63|23.55|184
1632211200000|2021-09-21 08:00:00|23.65|23.57|23.62|23.54|23.65|23.57|23.58|23.5|202
1632211500000|2021-09-21 08:05:00|23.6|23.52|23.58|23.5|23.6|23.52|23.58|23.5|131
1632211800000|2021-09-21 08:10:00|23.54|23.46|23.53|23.45|23.58|23.5|23.53|23.45|154
1632212100000|2021-09-21 08:15:00|23.49|23.41|23.53|23.45|23.53|23.45|23.48|23.4|135
1632212400000|2021-09-21 08:20:00|23.55|23.47|23.75|23.67|23.75|23.67|23.55|23.47|475
1632212700000|2021-09-21 08:25:00|23.73|23.65|23.66|23.58|23.75|23.67|23.66|23.58|81
1632213000000|2021-09-21 08:30:00|23.64|23.56|23.61|23.53|23.66|23.58|23.57|23.49|136
1632213300000|2021-09-21 08:35:00|23.57|23.49|23.57|23.49|23.61|23.53|23.52|23.44|61
1632213600000|2021-09-21 08:40:00|23.54|23.46|23.57|23.49|23.61|23.53|23.54|23.46|158
1632213900000|2021-09-21 08:45:00|23.59|23.51|23.57|23.49|23.61|23.53|23.56|23.48|54
1632214200000|2021-09-21 08:50:00|23.56|23.48|23.64|23.56|23.64|23.56|23.52|23.44|163
1632214500000|2021-09-21 08:55:00|23.66|23.58|23.72|23.64|23.76|23.68|23.62|23.54|62
1632214800000|2021-09-21 09:00:00|23.71|23.63|23.77|23.69|23.86|23.78|23.67|23.59|354
1632215100000|2021-09-21 09:05:00|23.79|23.71|23.85|23.77|23.85|23.77|23.77|23.69|95
1632215400000|2021-09-21 09:10:00|23.83|23.75|23.85|23.77|23.85|23.77|23.76|23.68|186
1632215700000|2021-09-21 09:15:00|23.83|23.75|23.85|23.77|23.9|23.82|23.8|23.72|275
1632216000000|2021-09-21 09:20:00|23.86|23.78|23.95|23.87|23.95|23.87|23.85|23.77|232
1632216300000|2021-09-21 09:25:00|23.99|23.91|23.91|23.83|23.99|23.91|23.86|23.78|93
1632216600000|2021-09-21 09:30:00|23.88|23.8|23.86|23.78|23.88|23.8|23.86|23.78|191
1632216900000|2021-09-21 09:35:00|23.82|23.74|23.86|23.78|23.88|23.8|23.82|23.74|52
1632217200000|2021-09-21 09:40:00|23.85|23.77|23.77|23.69|23.85|23.77|23.76|23.68|303
1632217500000|2021-09-21 09:45:00|23.81|23.73|23.73|23.65|23.81|23.73|23.72|23.64|104
1632217800000|2021-09-21 09:50:00|23.72|23.64|23.73|23.65|23.73|23.65|23.66|23.58|62
1632218100000|2021-09-21 09:55:00|23.71|23.63|23.73|23.65|23.78|23.7|23.69|23.61|133
1632218700000|2021-09-21 10:05:00|23.71|23.63|23.73|23.65|23.76|23.68|23.69|23.61|46
1632219000000|2021-09-21 10:10:00|23.69|23.61|23.81|23.73|23.83|23.75|23.69|23.61|154
1632219300000|2021-09-21 10:15:00|23.79|23.71|23.74|23.66|23.81|23.73|23.74|23.66|74
1632219600000|2021-09-21 10:20:00|23.73|23.65|23.69|23.61|23.74|23.66|23.69|23.61|46
1632219900000|2021-09-21 10:25:00|23.73|23.65|23.73|23.65|23.78|23.7|23.69|23.61|147
1632220200000|2021-09-21 10:30:00|23.76|23.68|23.79|23.71|23.83|23.75|23.73|23.65|101
1632220500000|2021-09-21 10:35:00|23.78|23.7|23.74|23.66|23.78|23.7|23.7|23.62|70
1632220800000|2021-09-21 10:40:00|23.76|23.68|23.83|23.75|23.83|23.75|23.74|23.66|12
1632221100000|2021-09-21 10:45:00|23.84|23.76|23.84|23.76|23.86|23.78|23.83|23.75|50
1632221400000|2021-09-21 10:50:00|23.83|23.75|23.81|23.73|23.83|23.75|23.79|23.71|24
1632221700000|2021-09-21 10:55:00|23.83|23.75|23.83|23.75|23.83|23.75|23.83|23.75|2
1632222000000|2021-09-21 11:00:00|23.88|23.8|23.83|23.75|23.88|23.8|23.83|23.75|113
1632222300000|2021-09-21 11:05:00|23.84|23.76|23.83|23.75|23.88|23.8|23.83|23.75|53
1632222600000|2021-09-21 11:10:00|23.85|23.77|23.83|23.75|23.88|23.8|23.79|23.71|67
1632222900000|2021-09-21 11:15:00|23.79|23.71|23.78|23.7|23.83|23.75|23.74|23.66|129
1632223200000|2021-09-21 11:20:00|23.76|23.68|23.78|23.7|23.78|23.7|23.74|23.66|29
1632223500000|2021-09-21 11:25:00|23.76|23.68|23.78|23.7|23.78|23.7|23.74|23.66|48
1632223800000|2021-09-21 11:30:00|23.76|23.68|23.78|23.7|23.79|23.71|23.74|23.66|79
1632224100000|2021-09-21 11:35:00|23.79|23.71|23.92|23.84|23.92|23.84|23.79|23.71|81
1632224400000|2021-09-21 11:40:00|23.9|23.82|23.84|23.76|23.9|23.82|23.83|23.75|74
1632224700000|2021-09-21 11:45:00|23.83|23.75|23.79|23.71|23.84|23.76|23.75|23.67|171
1632225000000|2021-09-21 11:50:00|23.81|23.73|23.79|23.71|23.81|23.73|23.79|23.71|2
1632225300000|2021-09-21 11:55:00|||||||||32
1632225600000|2021-09-21 12:00:00|23.75|23.67|23.79|23.71|23.79|23.71|23.75|23.67|28
1632225900000|2021-09-21 12:05:00|23.75|23.67|23.75|23.67|23.79|23.71|23.7|23.62|263
1632226200000|2021-09-21 12:10:00|23.77|23.69|24.1|24.02|24.11|24.03|23.75|23.67|585
1632226500000|2021-09-21 12:15:00|24.13|24.05|23.95|23.87|24.13|24.05|23.88|23.8|697
1632226800000|2021-09-21 12:20:00|23.97|23.89|24.01|23.93|24.08|24|23.88|23.8|405
1632227100000|2021-09-21 12:25:00|24|23.92|24.01|23.93|24.05|23.97|23.96|23.88|89
1632227400000|2021-09-21 12:30:00|24.03|23.95|23.96|23.88|24.05|23.97|23.91|23.83|262
1632227700000|2021-09-21 12:35:00|23.92|23.84|23.87|23.79|23.96|23.88|23.83|23.75|142
1632228000000|2021-09-21 12:40:00|23.85|23.77|23.87|23.79|23.92|23.84|23.85|23.77|10
1632228300000|2021-09-21 12:45:00|23.85|23.77|23.85|23.77|23.87|23.79|23.83|23.75|35
1632228600000|2021-09-21 12:50:00|23.83|23.75|24.05|23.97|24.06|23.98|23.83|23.75|149
1632228900000|2021-09-21 12:55:00|24.06|23.98|24.1|24.02|24.13|24.05|23.92|23.84|359
1632229200000|2021-09-21 13:00:00|24.06|23.98|23.96|23.88|24.15|24.07|23.96|23.88|363
1632229500000|2021-09-21 13:05:00|24|23.92|24.06|23.98|24.06|23.98|23.96|23.88|218
1632229800000|2021-09-21 13:10:00|24.05|23.97|24.1|24.02|24.1|24.02|24.01|23.93|76
1632230100000|2021-09-21 13:15:00|24.08|24|24.11|24.03|24.2|24.12|24.08|24|240
1632230400000|2021-09-21 13:20:00|24.13|24.05|24.11|24.03|24.16|24.08|24.11|24.03|1152
1632230700000|2021-09-21 13:25:00|24.07|23.99|24.02|23.94|24.11|24.03|24.01|23.93|123
1632231000000|2021-09-21 13:30:00|24.06|23.98|24.25|24.17|24.34|24.26|24.02|23.94|1016
1632231300000|2021-09-21 13:35:00|24.21|24.13|24.07|23.99|24.21|24.13|23.97|23.89|727
1632231600000|2021-09-21 13:40:00|24.09|24.01|24.01|23.93|24.29|24.21|24.01|23.93|577
1632231900000|2021-09-21 13:45:00|24.02|23.94|23.88|23.8|24.06|23.98|23.84|23.76|507
1632232200000|2021-09-21 13:50:00|23.86|23.78|23.88|23.8|23.93|23.85|23.83|23.75|219
1632232500000|2021-09-21 13:55:00|23.86|23.78|24.01|23.93|24.06|23.98|23.79|23.71|353
1632232800000|2021-09-21 14:00:00|23.99|23.91|24.06|23.98|24.15|24.07|23.92|23.84|266
1632233100000|2021-09-21 14:05:00|24.04|23.96|24.47|24.39|24.47|24.39|24.01|23.93|197
1632233400000|2021-09-21 14:10:00|24.45|24.37|24.29|24.21|24.51|24.43|24.29|24.21|381
1632233700000|2021-09-21 14:15:00|24.24|24.16|24.2|24.12|24.42|24.34|24.1|24.02|1034
1632234000000|2021-09-21 14:20:00|24.18|24.1|24.48|24.4|24.48|24.4|24.18|24.1|281
1632234300000|2021-09-21 14:25:00|24.46|24.38|24.31|24.23|24.61|24.53|24.29|24.21|326
1632234600000|2021-09-21 14:30:00|24.29|24.21|24.43|24.35|24.48|24.4|24.24|24.16|368
1632234900000|2021-09-21 14:35:00|24.45|24.37|24.38|24.3|24.61|24.53|24.38|24.3|347
1632235200000|2021-09-21 14:40:00|24.4|24.32|24.38|24.3|24.51|24.43|24.33|24.25|211
1632235500000|2021-09-21 14:45:00|24.35|24.27|24.76|24.68|24.8|24.72|24.33|24.25|417
1632235800000|2021-09-21 14:50:00|24.75|24.67|24.8|24.72|24.93|24.85|24.75|24.67|445
1632236100000|2021-09-21 14:55:00|24.78|24.7|24.7|24.62|24.78|24.7|24.63|24.55|628
1632236400000|2021-09-21 15:00:00|24.72|24.64|24.64|24.56|24.89|24.81|24.63|24.55|340
1632236700000|2021-09-21 15:05:00|24.66|24.58|24.24|24.16|24.66|24.58|24.24|24.16|889
1632237000000|2021-09-21 15:10:00|24.28|24.2|24.22|24.14|24.33|24.25|24.2|24.12|356
1632237300000|2021-09-21 15:15:00|24.21|24.13|24.27|24.19|24.34|24.26|24.2|24.12|179
1632237600000|2021-09-21 15:20:00|24.29|24.21|24.34|24.26|24.37|24.29|24.25|24.17|76
1632237900000|2021-09-21 15:25:00|24.3|24.22|24.48|24.4|24.57|24.49|24.28|24.2|766
1632238200000|2021-09-21 15:30:00|24.46|24.38|24.16|24.08|24.46|24.38|24.14|24.06|331
1632238500000|2021-09-21 15:35:00|24.19|24.11|24.2|24.12|24.2|24.12|24.11|24.03|62
1632238800000|2021-09-21 15:40:00|24.18|24.1|24.11|24.03|24.2|24.12|24.07|23.99|50
1632239100000|2021-09-21 15:45:00|24.09|24.01|24.07|23.99|24.12|24.04|24|23.92|53
1632239400000|2021-09-21 15:50:00|24.05|23.97|24.07|23.99|24.12|24.04|24.05|23.97|24
1632239700000|2021-09-21 15:55:00|24.09|24.01|24.11|24.03|24.16|24.08|24.02|23.94|76
1632240000000|2021-09-21 16:00:00|24.09|24.01|23.93|23.85|24.12|24.04|23.83|23.75|63
1632240300000|2021-09-21 16:05:00|23.91|23.83|23.91|23.83|23.95|23.87|23.88|23.8|1
1632240600000|2021-09-21 16:10:00|23.89|23.81|23.88|23.8|23.93|23.85|23.84|23.76|10
1632240900000|2021-09-21 16:15:00|23.91|23.83|24.01|23.93|24.03|23.95|23.88|23.8|9
1632241200000|2021-09-21 16:20:00|23.99|23.91|24.03|23.95|24.03|23.95|23.94|23.86|3
1632241500000|2021-09-21 16:25:00|24.01|23.93|24.12|24.04|24.12|24.04|23.98|23.9|0
1632241800000|2021-09-21 16:30:00|24.13|24.05|24|23.92|24.17|24.09|23.98|23.9|17
1632242100000|2021-09-21 16:35:00|24.02|23.94|23.96|23.88|24.03|23.95|23.93|23.85|0
1632242400000|2021-09-21 16:40:00|23.98|23.9|23.89|23.81|23.98|23.9|23.86|23.78|6
1632242700000|2021-09-21 16:45:00|23.91|23.83|23.93|23.85|23.98|23.9|23.86|23.78|10
1632243000000|2021-09-21 16:50:00|23.94|23.86|24.15|24.07|24.23|24.15|23.94|23.86|13
1632243300000|2021-09-21 16:55:00|24.12|24.04|24.04|23.96|24.15|24.07|23.98|23.9|10
1632243600000|2021-09-21 17:00:00|24.03|23.95|24.1|24.02|24.18|24.1|23.99|23.91|6
1632243900000|2021-09-21 17:05:00|24.08|24|24.12|24.04|24.17|24.09|24.03|23.95|18
1632244200000|2021-09-21 17:10:00|24.1|24.02|24.08|24|24.13|24.05|24.03|23.95|5
1632244500000|2021-09-21 17:15:00|24.1|24.02|24.06|23.98|24.17|24.09|24.06|23.98|6
1632244800000|2021-09-21 17:20:00|24.08|24|24.22|24.14|24.24|24.16|23.98|23.9|27
1632245100000|2021-09-21 17:25:00|24.2|24.12|24.24|24.16|24.32|24.24|24.11|24.03|8
1632245400000|2021-09-21 17:30:00|24.26|24.18|24.22|24.14|24.28|24.2|24.18|24.1|6
1632245700000|2021-09-21 17:35:00|24.2|24.12|24.1|24.02|24.22|24.14|24.08|24|9
1632246000000|2021-09-21 17:40:00|24.08|24|24.25|24.17|24.3|24.22|24.08|24|27
1632246300000|2021-09-21 17:45:00|24.23|24.15|24.1|24.02|24.28|24.2|24.07|23.99|24
1632246600000|2021-09-21 17:50:00|24.12|24.04|24.27|24.19|24.34|24.26|24.02|23.94|36
1632246900000|2021-09-21 17:55:00|24.28|24.2|24.26|24.18|24.3|24.22|24.21|24.13|10
1632247200000|2021-09-21 18:00:00|24.22|24.14|24.12|24.04|24.22|24.14|24.12|24.04|8
1632247500000|2021-09-21 18:05:00|24.11|24.03|24.08|24|24.12|24.04|24.07|23.99|3
1632247800000|2021-09-21 18:10:00|24.1|24.02|24.17|24.09|24.17|24.09|24.08|24|4
1632248100000|2021-09-21 18:15:00|24.16|24.08|24.22|24.14|24.22|24.14|24.12|24.04|7
1632248400000|2021-09-21 18:20:00|24.26|24.18|24.37|24.29|24.4|24.32|24.22|24.14|17
1632248700000|2021-09-21 18:25:00|24.33|24.25|24.35|24.27|24.45|24.37|24.27|24.19|14
1632249000000|2021-09-21 18:30:00|24.32|24.24|24.15|24.07|24.32|24.24|24.13|24.05|8
1632249300000|2021-09-21 18:35:00|24.13|24.05|24.1|24.02|24.2|24.12|24.07|23.99|8
1632249600000|2021-09-21 18:40:00|24.07|23.99|24.05|23.97|24.1|24.02|24.02|23.94|6
1632249900000|2021-09-21 18:45:00|24.08|24|24|23.92|24.1|24.02|24|23.92|7
1632250200000|2021-09-21 18:50:00|24.01|23.93|23.83|23.75|24.01|23.93|23.73|23.65|53
1632250500000|2021-09-21 18:55:00|23.81|23.73|23.85|23.77|23.92|23.84|23.8|23.72|1
1632250800000|2021-09-21 19:00:00|23.82|23.74|23.81|23.73|23.83|23.75|23.71|23.63|64
1632251100000|2021-09-21 19:05:00|23.79|23.71|23.81|23.73|23.85|23.77|23.72|23.64|10
1632251400000|2021-09-21 19:10:00|23.83|23.75|23.66|23.58|23.9|23.82|23.64|23.56|12
1632251700000|2021-09-21 19:15:00|23.64|23.56|23.72|23.64|23.72|23.64|23.54|23.46|144
1632252000000|2021-09-21 19:20:00|23.71|23.63|23.67|23.59|23.72|23.64|23.57|23.49|20
1632252300000|2021-09-21 19:25:00|23.66|23.58|23.63|23.55|23.71|23.63|23.57|23.49|10
1632252600000|2021-09-21 19:30:00|23.61|23.53|23.52|23.44|23.61|23.53|23.49|23.41|71
1632252900000|2021-09-21 19:35:00|23.54|23.46|23.61|23.53|23.62|23.54|23.44|23.36|30
1632253200000|2021-09-21 19:40:00|23.63|23.55|23.54|23.46|23.66|23.58|23.51|23.43|26
1632253500000|2021-09-21 19:45:00|23.56|23.48|23.9|23.82|23.91|23.83|23.56|23.48|59
1632253800000|2021-09-21 19:50:00|23.86|23.78|23.8|23.72|23.87|23.79|23.75|23.67|40
1632254100000|2021-09-21 19:55:00|23.81|23.73|23.83|23.58|23.89|23.77|23.67|23.52|22
1632254400000|2021-09-21 20:00:00|23.85|23.6|23.85|23.6|23.85|23.6|23.85|23.6|0
1632269700000|2021-09-22 00:15:00|24.72|24.42|24.5|24.2|24.72|24.56|24.39|24.09|30
1632270000000|2021-09-22 00:20:00|24.52|24.22|24.57|24.27|24.59|24.29|24.52|24.22|0
1632270300000|2021-09-22 00:25:00|24.55|24.25|24.49|24.19|24.55|24.25|24.49|24.19|0
1632270600000|2021-09-22 00:30:00|24.5|24.2|24.52|24.27|24.53|24.27|24.5|24.2|0
1632270900000|2021-09-22 00:35:00|24.53|24.23|24.48|24.4|24.53|24.4|24.48|24.23|0
1632271200000|2021-09-22 00:40:00|24.5|24.25|24.52|24.27|24.52|24.27|24.5|24.25|8
1632271500000|2021-09-22 00:45:00|24.5|24.25|24.52|24.27|24.53|24.27|24.48|24.23|0
1632271800000|2021-09-22 00:50:00|24.53|24.28|24.52|24.27|24.53|24.28|24.52|24.27|0
1632272100000|2021-09-22 00:55:00|24.53|24.28|24.67|24.37|24.69|24.39|24.53|24.28|4
1632272400000|2021-09-22 01:00:00|24.69|24.39|24.71|24.41|24.71|24.41|24.63|24.33|0
1632272700000|2021-09-22 01:05:00|24.73|24.43|24.43|24.13|24.76|24.46|24.41|24.11|50
1632273000000|2021-09-22 01:10:00|24.22|23.97|24.19|23.89|24.33|24.03|24.12|23.87|45
1632273300000|2021-09-22 01:15:00|24.14|23.87|24.09|23.79|24.14|23.87|23.97|23.67|6
1632273600000|2021-09-22 01:20:00|24.05|23.75|23.9|23.6|24.09|23.79|23.9|23.6|0
1632273900000|2021-09-22 01:25:00|23.99|23.74|23.85|23.55|23.99|23.74|23.85|23.55|15
1632274200000|2021-09-22 01:30:00|23.82|23.52|23.9|23.6|23.94|23.64|23.82|23.52|46
1632274500000|2021-09-22 01:35:00|23.88|23.58|23.82|23.52|23.94|23.64|23.77|23.47|0
1632274800000|2021-09-22 01:40:00|23.8|23.5|23.86|23.56|23.86|23.56|23.78|23.48|2
1632275100000|2021-09-22 01:45:00|23.84|23.54|23.77|23.47|23.84|23.54|23.73|23.43|0
1632275400000|2021-09-22 01:50:00|23.75|23.45|23.84|23.54|23.88|23.58|23.73|23.43|0
1632275700000|2021-09-22 01:55:00|23.83|23.53|23.9|23.6|23.94|23.64|23.81|23.51|0
1632276000000|2021-09-22 02:00:00|23.88|23.58|24.06|23.76|24.11|23.81|23.85|23.55|0
1632276300000|2021-09-22 02:05:00|24.08|23.78|24.14|23.84|24.19|23.89|24.06|23.76|0
1632276600000|2021-09-22 02:10:00|24.13|23.83|24.08|23.78|24.16|23.86|24.03|23.73|0
1632276900000|2021-09-22 02:15:00|24.06|23.76|24.05|23.75|24.13|23.83|24.01|23.71|0
1632277200000|2021-09-22 02:20:00|24.03|23.73|24.03|23.73|24.08|23.78|24.01|23.71|0
1632277500000|2021-09-22 02:25:00|24.01|23.71|24.05|23.75|24.05|23.75|24.01|23.71|0
1632277800000|2021-09-22 02:30:00|24.02|23.72|24.07|23.77|24.09|23.79|23.99|23.69|0
1632278100000|2021-09-22 02:35:00|24.09|23.79|24.07|23.77|24.12|23.82|24.03|23.73|0
1632278400000|2021-09-22 02:40:00|24.06|23.76|24.04|23.74|24.07|23.77|24.02|23.72|0
1632278700000|2021-09-22 02:45:00|24.02|23.72|24.03|23.73|24.09|23.79|24.02|23.72|0
1632279000000|2021-09-22 02:50:00|24.02|23.72|23.97|23.67|24.02|23.72|23.9|23.6|0
1632279300000|2021-09-22 02:55:00|23.99|23.69|23.96|23.66|24.06|23.76|23.94|23.64|0
1632279600000|2021-09-22 03:00:00|23.97|23.67|23.97|23.67|23.99|23.69|23.94|23.64|0
1632279900000|2021-09-22 03:05:00|23.99|23.69|23.92|23.62|23.99|23.69|23.89|23.59|0
1632280200000|2021-09-22 03:10:00|23.94|23.64|23.89|23.59|23.97|23.67|23.85|23.55|0
1632280500000|2021-09-22 03:15:00|23.87|23.57|23.89|23.59|23.92|23.62|23.85|23.55|0
1632280800000|2021-09-22 03:20:00|23.87|23.57|23.89|23.59|23.89|23.59|23.85|23.55|0
1632281100000|2021-09-22 03:25:00|23.93|23.63|23.93|23.63|23.93|23.63|23.93|23.63|0
1632281400000|2021-09-22 03:30:00|23.94|23.64|23.95|23.65|23.96|23.66|23.93|23.63|0
1632281700000|2021-09-22 03:35:00|23.96|23.66|24.03|23.73|24.03|23.73|23.95|23.65|0
1632282000000|2021-09-22 03:40:00|24.05|23.75|24.01|23.71|24.05|23.75|24|23.7|0
1632282300000|2021-09-22 03:45:00|24|23.7|23.98|23.68|24.03|23.73|23.96|23.66|0
1632282600000|2021-09-22 03:50:00|23.99|23.69|23.96|23.66|24.01|23.71|23.96|23.66|0
1632282900000|2021-09-22 03:55:00|23.98|23.68|24.02|23.72|24.1|23.8|23.98|23.68|0
1632283200000|2021-09-22 04:00:00|24.04|23.74|24.03|23.73|24.06|23.76|23.99|23.69|0
1632283500000|2021-09-22 04:05:00|24.02|23.72|24.03|23.73|24.03|23.73|23.99|23.69|0
1632283800000|2021-09-22 04:10:00|24.01|23.71|24.01|23.71|24.04|23.74|23.99|23.69|0
1632284100000|2021-09-22 04:15:00|23.99|23.69|24.04|23.74|24.04|23.74|23.99|23.69|0
1632284400000|2021-09-22 04:20:00|24.03|23.73|24.03|23.73|24.04|23.74|23.99|23.69|0
1632284700000|2021-09-22 04:25:00|24.01|23.71|23.98|23.68|24.01|23.71|23.98|23.68|0
1632285000000|2021-09-22 04:30:00|23.99|23.69|23.99|23.69|24.03|23.73|23.98|23.68|0
1632285300000|2021-09-22 04:35:00|24.01|23.71|24.03|23.73|24.03|23.73|23.99|23.69|0
1632285600000|2021-09-22 04:40:00|24.01|23.71|24.03|23.73|24.03|23.73|23.99|23.69|0
1632285900000|2021-09-22 04:45:00|24.01|23.71|23.9|23.6|24.01|23.71|23.9|23.6|0
1632286200000|2021-09-22 04:50:00|23.93|23.63|23.89|23.59|23.93|23.63|23.89|23.59|0
1632286500000|2021-09-22 04:55:00|23.87|23.57|23.91|23.61|23.91|23.61|23.85|23.55|0
1632286800000|2021-09-22 05:00:00|23.93|23.63|23.86|23.56|23.93|23.63|23.85|23.55|0
1632287100000|2021-09-22 05:05:00|23.85|23.55|23.82|23.52|23.9|23.6|23.81|23.51|0
1632287400000|2021-09-22 05:10:00|23.84|23.54|23.81|23.51|23.87|23.57|23.81|23.51|0
1632287700000|2021-09-22 05:15:00|23.82|23.52|23.77|23.47|23.85|23.55|23.77|23.47|0
1632288000000|2021-09-22 05:20:00|23.76|23.46|23.74|23.44|23.77|23.47|23.74|23.44|0
1632288300000|2021-09-22 05:25:00|23.72|23.42|23.77|23.47|23.79|23.49|23.68|23.42|0
1632288600000|2021-09-22 05:30:00|23.73|23.43|23.77|23.47|23.78|23.48|23.67|23.42|0
1632288900000|2021-09-22 05:35:00|23.78|23.48|23.66|23.41|23.79|23.49|23.57|23.41|0
1632289200000|2021-09-22 05:40:00|23.56|23.48|23.68|23.43|23.73|23.48|23.56|23.41|0
1632289500000|2021-09-22 05:45:00|23.66|23.41|23.68|23.43|23.7|23.48|23.56|23.41|0
1632289800000|2021-09-22 05:50:00|23.7|23.45|23.76|23.51|23.79|23.54|23.58|23.42|9
1632290100000|2021-09-22 05:55:00|23.78|23.53|23.78|23.48|23.82|23.53|23.72|23.47|9
1632290400000|2021-09-22 06:00:00|23.74|23.49|23.62|23.54|23.74|23.56|23.55|23.46|14
1632290700000|2021-09-22 06:05:00|23.64|23.56|23.6|23.52|23.66|23.58|23.58|23.5|28
1632291000000|2021-09-22 06:10:00|23.62|23.54|23.5|23.42|23.62|23.54|23.48|23.4|13
1632291300000|2021-09-22 06:15:00|23.47|23.39|23.51|23.43|23.54|23.46|23.47|23.39|5
1632291600000|2021-09-22 06:20:00|23.49|23.41|23.5|23.42|23.52|23.44|23.47|23.39|10
1632291900000|2021-09-22 06:25:00|23.52|23.44|23.49|23.41|23.53|23.45|23.48|23.4|5
1632292200000|2021-09-22 06:30:00|23.5|23.42|23.39|23.31|23.53|23.45|23.39|23.31|49
1632292500000|2021-09-22 06:35:00|23.41|23.33|23.41|23.33|23.44|23.36|23.39|23.31|60
1632292800000|2021-09-22 06:40:00|23.43|23.35|23.48|23.4|23.53|23.45|23.39|23.31|91
1632293100000|2021-09-22 06:45:00|23.49|23.41|23.4|23.32|23.49|23.41|23.36|23.28|67
1632293400000|2021-09-22 06:50:00|23.44|23.36|23.4|23.32|23.45|23.37|23.4|23.32|90
1632293700000|2021-09-22 06:55:00|23.43|23.35|23.36|23.28|23.45|23.37|23.32|23.24|116
1632294000000|2021-09-22 07:00:00|23.37|23.29|23.42|23.34|23.5|23.42|23.36|23.28|70
1632294300000|2021-09-22 07:05:00|23.41|23.33|23.38|23.3|23.44|23.36|23.33|23.25|328
1632294600000|2021-09-22 07:10:00|23.36|23.28|23.33|23.25|23.38|23.3|23.29|23.21|120
1632294900000|2021-09-22 07:15:00|23.31|23.23|23.38|23.3|23.4|23.32|23.29|23.21|229
1632295200000|2021-09-22 07:20:00|23.4|23.32|23.38|23.3|23.42|23.34|23.34|23.26|12
1632295500000|2021-09-22 07:25:00|23.37|23.29|23.38|23.3|23.43|23.35|23.33|23.25|373
1632295800000|2021-09-22 07:30:00|23.41|23.33|23.43|23.35|23.45|23.37|23.39|23.31|144
1632296100000|2021-09-22 07:35:00|23.45|23.37|23.54|23.46|23.57|23.49|23.43|23.35|235
1632296400000|2021-09-22 07:40:00|23.52|23.44|23.69|23.61|23.7|23.62|23.52|23.44|271
1632296700000|2021-09-22 07:45:00|23.7|23.62|23.7|23.62|23.74|23.66|23.61|23.53|112
1632297000000|2021-09-22 07:50:00|23.74|23.66|23.75|23.67|23.89|23.81|23.74|23.66|277
1632297300000|2021-09-22 07:55:00|23.77|23.69|23.7|23.62|23.79|23.71|23.65|23.57|66
1632297600000|2021-09-22 08:00:00|23.72|23.64|23.74|23.66|23.75|23.67|23.68|23.6|137
1632297900000|2021-09-22 08:05:00|23.72|23.64|23.6|23.52|23.74|23.66|23.59|23.51|132
1632298200000|2021-09-22 08:10:00|23.59|23.51|23.52|23.44|23.6|23.52|23.52|23.44|236
1632298500000|2021-09-22 08:15:00|23.5|23.42|23.52|23.44|23.57|23.49|23.48|23.4|91
1632298800000|2021-09-22 08:20:00|23.5|23.42|23.48|23.4|23.52|23.44|23.43|23.35|333
1632299100000|2021-09-22 08:25:00|23.47|23.39|23.45|23.37|23.53|23.45|23.43|23.35|129
1632299400000|2021-09-22 08:30:00|23.43|23.35|23.43|23.35|23.52|23.44|23.39|23.31|176
1632299700000|2021-09-22 08:35:00|23.46|23.38|23.39|23.31|23.48|23.4|23.38|23.3|119
1632300000000|2021-09-22 08:40:00|23.38|23.3|23.38|23.3|23.48|23.4|23.37|23.29|165
1632300300000|2021-09-22 08:45:00|23.36|23.28|23.38|23.3|23.42|23.34|23.34|23.26|69
1632300600000|2021-09-22 08:50:00|23.34|23.26|23.34|23.26|23.38|23.3|23.33|23.25|240
1632300900000|2021-09-22 08:55:00|23.33|23.25|23.34|23.26|23.38|23.3|23.33|23.25|49
1632301200000|2021-09-22 09:00:00|23.33|23.25|23.29|23.21|23.33|23.25|23.29|23.21|164
1632301500000|2021-09-22 09:05:00|23.31|23.23|23.29|23.21|23.33|23.25|23.29|23.21|42
1632301800000|2021-09-22 09:10:00|23.33|23.25|23.3|23.22|23.34|23.26|23.29|23.21|150
1632302100000|2021-09-22 09:15:00|23.34|23.26|23.34|23.26|23.34|23.26|23.3|23.22|140
1632302400000|2021-09-22 09:20:00|23.3|23.22|23.3|23.22|23.34|23.26|23.29|23.21|106
1632302700000|2021-09-22 09:25:00|23.34|23.26|23.38|23.3|23.38|23.3|23.3|23.22|350
1632303000000|2021-09-22 09:30:00|23.43|23.35|23.43|23.35|23.47|23.39|23.43|23.35|35
1632303300000|2021-09-22 09:35:00|23.45|23.37|23.43|23.35|23.48|23.4|23.43|23.35|25
1632303600000|2021-09-22 09:40:00|23.45|23.37|23.43|23.35|23.47|23.39|23.43|23.35|22
1632303900000|2021-09-22 09:45:00|23.45|23.37|23.52|23.44|23.56|23.48|23.43|23.35|226
1632304200000|2021-09-22 09:50:00|23.53|23.45|23.47|23.39|23.53|23.45|23.42|23.34|138
1632304500000|2021-09-22 09:55:00|||||||||2
1632304800000|2021-09-22 10:00:00|23.46|23.38|23.42|23.34|23.47|23.39|23.37|23.29|159
1632305100000|2021-09-22 10:05:00|23.41|23.33|23.42|23.34|23.42|23.34|23.4|23.32|25
1632305400000|2021-09-22 10:10:00|23.41|23.33|23.4|23.32|23.42|23.34|23.37|23.29|18
1632305700000|2021-09-22 10:15:00|23.37|23.29|23.32|23.24|23.4|23.32|23.32|23.24|78
1632306000000|2021-09-22 10:20:00|23.33|23.25|23.32|23.24|23.33|23.25|23.32|23.24|0
1632306300000|2021-09-22 10:25:00|23.33|23.25|23.37|23.29|23.38|23.3|23.32|23.24|38
1632306600000|2021-09-22 10:30:00|23.4|23.32|23.45|23.37|23.45|23.37|23.4|23.32|90
1632306900000|2021-09-22 10:35:00|23.42|23.34|23.36|23.28|23.42|23.34|23.35|23.27|75
1632307200000|2021-09-22 10:40:00|23.32|23.24|23.37|23.29|23.37|23.29|23.28|23.2|129
1632307500000|2021-09-22 10:45:00|23.32|23.24|23.4|23.32|23.42|23.34|23.32|23.24|15
1632307800000|2021-09-22 10:50:00|23.38|23.3|23.36|23.28|23.41|23.33|23.35|23.27|17
1632308100000|2021-09-22 10:55:00|23.37|23.29|23.37|23.29|23.4|23.32|23.37|23.29|87
1632308400000|2021-09-22 11:00:00|23.4|23.32|23.37|23.29|23.41|23.33|23.37|23.29|73
1632308700000|2021-09-22 11:05:00|23.36|23.28|23.4|23.32|23.4|23.32|23.34|23.26|42
1632309000000|2021-09-22 11:10:00|23.37|23.29|23.37|23.29|23.38|23.3|23.34|23.26|16
1632309300000|2021-09-22 11:15:00|23.4|23.32|23.37|23.29|23.4|23.32|23.37|23.29|30
1632309900000|2021-09-22 11:25:00|23.36|23.28|23.28|23.2|23.37|23.29|23.28|23.2|203
1632310200000|2021-09-22 11:30:00|23.32|23.24|23.32|23.24|23.35|23.27|23.32|23.24|52
1632310500000|2021-09-22 11:35:00|23.33|23.25|23.32|23.24|23.33|23.25|23.32|23.24|10
1632310800000|2021-09-22 11:40:00|||||||||7
1632311100000|2021-09-22 11:45:00|23.3|23.22|23.32|23.24|23.32|23.24|23.27|23.19|263
1632311400000|2021-09-22 11:50:00|23.3|23.22|23.31|23.23|23.32|23.24|23.29|23.21|54
1632311700000|2021-09-22 11:55:00|23.29|23.21|23.28|23.2|23.32|23.24|23.27|23.19|24
1632312000000|2021-09-22 12:00:00|23.27|23.19|23.27|23.19|23.27|23.19|23.23|23.15|28
1632312300000|2021-09-22 12:05:00|23.25|23.17|23.18|23.1|23.27|23.19|23.18|23.1|509
1632312600000|2021-09-22 12:10:00|23.17|23.09|23.13|23.05|23.17|23.09|23.13|23.05|152
1632312900000|2021-09-22 12:15:00|23.14|23.06|23.13|23.05|23.14|23.06|23.13|23.05|23
1632313500000|2021-09-22 12:25:00|23.09|23.01|23.08|23|23.13|23.05|23.03|22.95|220
1632313800000|2021-09-22 12:30:00|23.04|22.96|23.12|23.04|23.12|23.04|23.03|22.95|1010
1632314100000|2021-09-22 12:35:00|23.08|23|23.15|23.07|23.15|23.07|23.08|23|182
1632314400000|2021-09-22 12:40:00|23.13|23.05|23.11|23.03|23.15|23.07|23.07|22.99|134
1632314700000|2021-09-22 12:45:00|23.08|23|23.12|23.04|23.12|23.04|23.08|23|10
1632315000000|2021-09-22 12:50:00|||||||||32
1632315300000|2021-09-22 12:55:00|23.08|23|23.08|23|23.12|23.04|23.07|22.99|464
1632315600000|2021-09-22 13:00:00|23.1|23.02|23.03|22.95|23.1|23.02|23.02|22.94|294
1632315900000|2021-09-22 13:05:00|23.02|22.94|23.02|22.94|23.03|22.95|22.98|22.9|99
1632316200000|2021-09-22 13:10:00|23.05|22.97|23.16|23.08|23.2|23.12|23.02|22.94|298
1632316500000|2021-09-22 13:15:00|23.15|23.07|23.15|23.07|23.15|23.07|23.12|23.04|322
1632316800000|2021-09-22 13:20:00|23.13|23.05|23.12|23.04|23.15|23.07|23.1|23.02|214
1632317100000|2021-09-22 13:25:00|23.13|23.05|23.12|23.04|23.15|23.07|23.12|23.04|107
1632317400000|2021-09-22 13:30:00|23.13|23.05|23.22|23.14|23.22|23.14|23.12|23.04|268
1632317700000|2021-09-22 13:35:00|23.23|23.15|23.27|23.19|23.28|23.2|23.18|23.1|275
1632318000000|2021-09-22 13:40:00|23.23|23.15|23.28|23.2|23.32|23.24|23.23|23.15|162
1632318300000|2021-09-22 13:45:00|23.32|23.24|23.22|23.14|23.32|23.24|23.17|23.09|516
1632318600000|2021-09-22 13:50:00|23.2|23.12|23.1|23.02|23.22|23.14|23.08|23|606
1632318900000|2021-09-22 13:55:00|23.08|23|22.98|22.9|23.08|23|22.98|22.9|203
1632319200000|2021-09-22 14:00:00|22.97|22.89|22.92|22.84|22.97|22.89|22.83|22.75|464
1632319500000|2021-09-22 14:05:00|22.9|22.82|22.83|22.75|22.92|22.84|22.83|22.75|263
1632319800000|2021-09-22 14:10:00|22.88|22.8|22.94|22.86|23.08|23|22.85|22.77|491
1632320100000|2021-09-22 14:15:00|22.93|22.85|22.89|22.81|22.93|22.85|22.89|22.81|368
1632320400000|2021-09-22 14:20:00|22.87|22.79|22.89|22.81|22.98|22.9|22.87|22.79|617
1632320700000|2021-09-22 14:25:00|22.93|22.85|22.88|22.8|22.93|22.85|22.84|22.76|115
1632321000000|2021-09-22 14:30:00|22.86|22.78|22.79|22.71|22.88|22.8|22.75|22.67|506
1632321300000|2021-09-22 14:35:00|22.81|22.73|22.81|22.73|22.84|22.76|22.79|22.71|167
1632321600000|2021-09-22 14:40:00|22.83|22.75|22.84|22.76|22.88|22.8|22.79|22.71|185
1632321900000|2021-09-22 14:45:00|22.83|22.75|22.8|22.72|22.88|22.8|22.79|22.71|625
1632322200000|2021-09-22 14:50:00|22.79|22.71|22.74|22.66|22.84|22.76|22.74|22.66|225
1632322500000|2021-09-22 14:55:00|22.71|22.63|22.69|22.61|22.74|22.66|22.69|22.61|239
1632322800000|2021-09-22 15:00:00|22.67|22.59|22.65|22.57|22.69|22.61|22.6|22.52|489
1632323100000|2021-09-22 15:05:00|22.64|22.56|22.65|22.57|22.65|22.57|22.6|22.52|285
1632323400000|2021-09-22 15:10:00|22.68|22.6|22.65|22.57|22.7|22.62|22.6|22.52|362
1632323700000|2021-09-22 15:15:00|22.63|22.55|22.65|22.57|22.68|22.6|22.62|22.54|173
1632324000000|2021-09-22 15:20:00|22.63|22.55|22.75|22.67|22.76|22.68|22.62|22.54|1202
1632324300000|2021-09-22 15:25:00|22.72|22.64|22.63|22.55|22.72|22.64|22.63|22.55|1968
1632324600000|2021-09-22 15:30:00|22.58|22.5|22.45|22.37|22.58|22.5|22.41|22.33|883
1632324900000|2021-09-22 15:35:00|22.43|22.35|22.44|22.36|22.45|22.37|22.4|22.32|42
1632325200000|2021-09-22 15:40:00|22.42|22.34|22.4|22.32|22.44|22.36|22.4|22.32|20
1632325500000|2021-09-22 15:45:00|22.41|22.33|22.49|22.41|22.53|22.45|22.41|22.33|202
1632325800000|2021-09-22 15:50:00|22.44|22.36|22.53|22.45|22.65|22.57|22.4|22.32|249
1632326100000|2021-09-22 15:55:00|22.49|22.41|22.58|22.5|22.58|22.5|22.45|22.37|141
1632326400000|2021-09-22 16:00:00|22.56|22.48|22.58|22.5|22.6|22.52|22.54|22.46|2
1632326700000|2021-09-22 16:05:00|22.54|22.46|22.58|22.5|22.63|22.55|22.54|22.46|2
1632327000000|2021-09-22 16:10:00|22.54|22.46|22.62|22.54|22.62|22.54|22.54|22.46|57
1632327300000|2021-09-22 16:15:00|22.58|22.5|22.62|22.54|22.63|22.55|22.58|22.5|86
1632327600000|2021-09-22 16:20:00|22.6|22.52|22.58|22.5|22.62|22.54|22.58|22.5|1
1632327900000|2021-09-22 16:25:00|22.62|22.54|22.57|22.49|22.62|22.54|22.57|22.49|22
1632328200000|2021-09-22 16:30:00|22.53|22.45|22.58|22.5|22.58|22.5|22.53|22.45|2
1632328500000|2021-09-22 16:35:00|22.57|22.49|22.58|22.5|22.58|22.5|22.57|22.49|5
1632328800000|2021-09-22 16:40:00|22.56|22.48|22.58|22.5|22.58|22.5|22.53|22.45|2
1632329100000|2021-09-22 16:45:00|22.53|22.45|22.58|22.5|22.58|22.5|22.53|22.45|22
1632329400000|2021-09-22 16:50:00|22.54|22.46|22.58|22.5|22.58|22.5|22.54|22.46|20
1632329700000|2021-09-22 16:55:00|22.56|22.48|22.58|22.5|22.58|22.5|22.54|22.46|8
1632330000000|2021-09-22 17:00:00|22.62|22.54|22.62|22.54|22.62|22.54|22.58|22.5|19
1632330300000|2021-09-22 17:05:00|22.67|22.59|22.66|22.58|22.68|22.6|22.62|22.54|24
1632330600000|2021-09-22 17:10:00|22.64|22.56|22.68|22.6|22.68|22.6|22.63|22.55|1
1632330900000|2021-09-22 17:15:00|22.72|22.64|22.7|22.62|22.72|22.64|22.63|22.55|27
1632331200000|2021-09-22 17:20:00|22.68|22.6|22.65|22.57|22.68|22.6|22.63|22.55|29
1632331500000|2021-09-22 17:25:00|22.63|22.55|22.6|22.52|22.65|22.57|22.58|22.5|4
1632331800000|2021-09-22 17:30:00|22.63|22.55|22.6|22.52|22.63|22.55|22.56|22.48|0
1632332100000|2021-09-22 17:35:00|22.62|22.54|22.6|22.52|22.63|22.55|22.58|22.5|1
1632332400000|2021-09-22 17:40:00|22.62|22.54|22.63|22.55|22.67|22.59|22.6|22.52|3
1632332700000|2021-09-22 17:45:00|22.61|22.53|22.62|22.54|22.63|22.55|22.6|22.52|0
1632333000000|2021-09-22 17:50:00|22.63|22.55|22.67|22.59|22.72|22.64|22.63|22.55|23
1632333300000|2021-09-22 17:55:00|22.7|22.62|22.6|22.52|22.71|22.63|22.6|22.52|16
1632333600000|2021-09-22 18:00:00|22.65|22.57|22.23|22.15|22.82|22.67|22.23|22.15|97
1632333900000|2021-09-22 18:05:00|22.19|22.11|22.3|22.22|22.47|22.39|22.17|22.09|42
1632334200000|2021-09-22 18:10:00|22.28|22.2|22.28|22.2|22.37|22.29|22.26|22.18|17
1632334500000|2021-09-22 18:15:00|22.27|22.19|22.37|22.29|22.37|22.29|22.22|22.14|24
1632334800000|2021-09-22 18:20:00|22.35|22.27|22.45|22.37|22.54|22.46|22.34|22.26|20
1632335100000|2021-09-22 18:25:00|22.47|22.39|22.4|22.32|22.52|22.44|22.36|22.28|4
1632335400000|2021-09-22 18:30:00|22.38|22.3|22.4|22.32|22.48|22.4|22.33|22.25|20
1632335700000|2021-09-22 18:35:00|22.38|22.3|22.55|22.47|22.63|22.55|22.32|22.24|113
1632336000000|2021-09-22 18:40:00|22.57|22.49|22.53|22.45|22.73|22.65|22.5|22.42|54
1632336300000|2021-09-22 18:45:00|22.55|22.47|22.84|22.76|22.86|22.78|22.55|22.47|57
1632336600000|2021-09-22 18:50:00|22.87|22.79|22.82|22.74|23.05|22.97|22.75|22.67|77
1632336900000|2021-09-22 18:55:00|22.8|22.72|22.88|22.8|23|22.92|22.8|22.72|43
1632337200000|2021-09-22 19:00:00|22.86|22.78|22.85|22.77|23.02|22.94|22.8|22.72|21
1632337500000|2021-09-22 19:05:00|22.87|22.79|22.75|22.67|22.94|22.86|22.75|22.67|9
1632337800000|2021-09-22 19:10:00|22.73|22.65|22.52|22.44|22.8|22.72|22.45|22.37|35
1632338100000|2021-09-22 19:15:00|22.53|22.45|22.43|22.35|22.58|22.5|22.43|22.35|2
1632338400000|2021-09-22 19:20:00|22.45|22.37|22.52|22.44|22.52|22.44|22.33|22.25|0
1632338700000|2021-09-22 19:25:00|22.48|22.4|22.48|22.4|22.59|22.49|22.43|22.3|1
1632339000000|2021-09-22 19:30:00|22.44|22.36|22.59|22.51|22.68|22.6|22.44|22.36|7
1632339300000|2021-09-22 19:35:00|22.61|22.53|22.44|22.36|22.63|22.55|22.44|22.36|98
1632339600000|2021-09-22 19:40:00|22.46|22.38|22.68|22.6|22.72|22.64|22.46|22.38|13
1632339900000|2021-09-22 19:45:00|22.66|22.58|22.78|22.7|22.83|22.72|22.66|22.58|1
1632340200000|2021-09-22 19:50:00|22.8|22.72|22.6|22.52|22.93|22.79|22.57|22.49|13
1632340500000|2021-09-22 19:55:00|22.62|22.54|22.76|22.46|22.76|22.62|22.59|22.46|46
1632356100000|2021-09-23 00:15:00|22.48|22.18|22.6|22.3|22.67|22.37|22.47|22.17|0
1632356400000|2021-09-23 00:20:00|22.62|22.32|22.54|22.24|22.62|22.32|22.19|22.11|8
1632356700000|2021-09-23 00:25:00|22.52|22.22|22.5|22.2|22.52|22.26|22.47|22.17|0
1632357000000|2021-09-23 00:30:00|22.53|22.23|22.51|22.21|22.53|22.23|22.51|22.21|0
1632357300000|2021-09-23 00:35:00|22.5|22.2|22.5|22.2|22.51|22.21|22.48|22.18|0
1632357600000|2021-09-23 00:40:00|22.51|22.21|22.48|22.18|22.51|22.21|22.46|22.16|0
1632357900000|2021-09-23 00:45:00|22.46|22.16|22.48|22.18|22.48|22.18|22.46|22.16|0
1632358200000|2021-09-23 00:50:00|22.5|22.2|22.5|22.2|22.53|22.23|22.48|22.18|0
1632358500000|2021-09-23 00:55:00|22.48|22.18|22.48|22.18|22.5|22.2|22.48|22.18|0
1632358800000|2021-09-23 01:00:00|22.47|22.17|22.5|22.2|22.51|22.21|22.47|22.17|0
1632359100000|2021-09-23 01:05:00|22.48|22.18|22.5|22.2|22.5|22.2|22.48|22.18|0
1632359400000|2021-09-23 01:10:00|22.51|22.21|22.5|22.2|22.51|22.21|22.48|22.18|0
1632359700000|2021-09-23 01:15:00|22.51|22.21|22.5|22.2|22.51|22.21|22.46|22.16|0
1632360000000|2021-09-23 01:20:00|22.48|22.18|22.45|22.15|22.48|22.18|22.43|22.13|0
1632360300000|2021-09-23 01:25:00|22.43|22.13|22.43|22.13|22.43|22.13|22.43|22.13|0
1632360600000|2021-09-23 01:30:00|22.39|22.14|22.37|22.12|22.42|22.14|22.37|22.12|0
1632360900000|2021-09-23 01:35:00|22.42|22.13|22.39|22.14|22.43|22.14|22.37|22.12|0
1632361200000|2021-09-23 01:40:00|22.43|22.13|22.39|22.14|22.47|22.18|22.37|22.12|0
1632361500000|2021-09-23 01:45:00|22.37|22.12|22.43|22.13|22.43|22.14|22.37|22.12|0
1632361800000|2021-09-23 01:50:00|22.39|22.14|22.48|22.18|22.48|22.18|22.39|22.13|0
1632362100000|2021-09-23 01:55:00|22.46|22.16|22.48|22.18|22.48|22.18|22.43|22.13|0
1632362400000|2021-09-23 02:00:00|22.45|22.15|22.5|22.2|22.5|22.2|22.43|22.13|0
1632362700000|2021-09-23 02:05:00|22.48|22.18|22.46|22.16|22.48|22.18|22.45|22.15|0
1632363000000|2021-09-23 02:10:00|22.45|22.15|22.45|22.15|22.45|22.15|22.43|22.13|0
1632363300000|2021-09-23 02:15:00|22.43|22.13|22.43|22.13|22.46|22.16|22.43|22.13|0
1632363600000|2021-09-23 02:20:00|22.45|22.15|22.5|22.2|22.5|22.2|22.43|22.13|0
1632363900000|2021-09-23 02:25:00|22.48|22.18|22.45|22.15|22.51|22.21|22.45|22.15|0
1632364200000|2021-09-23 02:30:00|22.46|22.16|22.48|22.18|22.5|22.2|22.45|22.15|0
1632364500000|2021-09-23 02:35:00|22.5|22.2|22.51|22.21|22.51|22.21|22.46|22.16|0
1632364800000|2021-09-23 02:40:00|22.53|22.23|22.51|22.21|22.53|22.23|22.51|22.21|0
1632365100000|2021-09-23 02:45:00|22.53|22.23|22.51|22.21|22.53|22.23|22.49|22.19|1
1632365400000|2021-09-23 02:50:00|22.53|22.23|22.49|22.19|22.53|22.23|22.49|22.19|0
1632365700000|2021-09-23 02:55:00|22.51|22.21|22.48|22.18|22.51|22.21|22.46|22.16|0
1632366000000|2021-09-23 03:00:00|22.5|22.2|22.48|22.18|22.5|22.2|22.48|22.18|0
1632366300000|2021-09-23 03:05:00|22.49|22.19|22.48|22.18|22.51|22.21|22.48|22.18|0
1632366600000|2021-09-23 03:10:00|22.51|22.21|22.48|22.18|22.51|22.21|22.48|22.18|0
1632366900000|2021-09-23 03:15:00|22.49|22.19|22.48|22.18|22.5|22.2|22.46|22.16|0
1632367200000|2021-09-23 03:20:00|22.46|22.16|22.43|22.13|22.46|22.16|22.43|22.13|1
1632367800000|2021-09-23 03:30:00|22.42|22.17|22.49|22.19|22.49|22.19|22.42|22.13|0
1632368100000|2021-09-23 03:35:00|22.48|22.18|22.5|22.2|22.5|22.2|22.46|22.16|0
1632368400000|2021-09-23 03:40:00|22.48|22.18|22.46|22.16|22.48|22.18|22.45|22.15|0
1632369000000|2021-09-23 03:50:00|22.45|22.15|22.44|22.14|22.46|22.16|22.43|22.13|0
1632369300000|2021-09-23 03:55:00|22.42|22.12|22.46|22.16|22.48|22.18|22.42|22.12|0
1632369600000|2021-09-23 04:00:00|22.49|22.19|22.44|22.14|22.49|22.19|22.44|22.14|0
1632369900000|2021-09-23 04:05:00|22.45|22.15|22.45|22.15|22.49|22.19|22.45|22.15|0
1632370200000|2021-09-23 04:10:00|22.44|22.14|22.42|22.12|22.45|22.15|22.42|22.12|0
1632370500000|2021-09-23 04:15:00|22.44|22.14|22.45|22.15|22.45|22.15|22.44|22.14|0
1632371100000|2021-09-23 04:25:00|22.44|22.14|22.44|22.14|22.44|22.14|22.42|22.12|0
1632371400000|2021-09-23 04:30:00|22.42|22.12|22.47|22.17|22.47|22.17|22.42|22.12|0
1632371700000|2021-09-23 04:35:00|22.45|22.15|22.42|22.12|22.45|22.15|22.42|22.12|0
1632372900000|2021-09-23 04:55:00|22.38|22.13|22.37|22.12|22.42|22.13|22.37|22.12|0
1632373500000|2021-09-23 05:05:00|22.36|22.11|22.36|22.11|22.37|22.12|22.35|22.1|0
1632373800000|2021-09-23 05:10:00|22.37|22.12|22.37|22.12|22.37|22.12|22.36|22.11|0
1632374100000|2021-09-23 05:15:00|22.36|22.11|22.37|22.12|22.37|22.12|22.36|22.11|0
1632374700000|2021-09-23 05:25:00|22.36|22.11|22.37|22.12|22.37|22.12|22.36|22.11|0
1632375000000|2021-09-23 05:30:00|22.36|22.11|22.38|22.13|22.39|22.14|22.36|22.11|0
1632375600000|2021-09-23 05:40:00|22.37|22.12|22.37|22.12|22.37|22.12|22.37|22.12|0
1632375900000|2021-09-23 05:45:00|22.35|22.1|22.35|22.1|22.35|22.1|22.35|22.1|0
1632376200000|2021-09-23 05:50:00|22.25|22.17|22.35|22.1|22.35|22.17|22.25|22.08|0
1632376500000|2021-09-23 05:55:00|22.24|22.16|22.33|22.08|22.34|22.16|22.23|22.07|0
1632376800000|2021-09-23 06:00:00|22.26|22.18|22.23|22.15|22.33|22.18|22.21|22.08|0
1632377100000|2021-09-23 06:05:00|22.22|22.14|22.29|22.21|22.29|22.21|22.21|22.13|82
1632377400000|2021-09-23 06:10:00|22.31|22.23|22.25|22.17|22.31|22.23|22.23|22.15|13
1632377700000|2021-09-23 06:15:00|22.23|22.15|22.25|22.17|22.25|22.17|22.23|22.15|0
1632378000000|2021-09-23 06:20:00|22.24|22.16|22.25|22.17|22.27|22.19|22.24|22.16|3
1632378600000|2021-09-23 06:30:00|22.24|22.16|22.22|22.14|22.24|22.16|22.19|22.11|27
1632379200000|2021-09-23 06:40:00|22.24|22.16|22.19|22.11|22.24|22.16|22.17|22.09|15
1632379500000|2021-09-23 06:45:00|22.17|22.09|22.07|21.99|22.2|22.12|21.96|21.88|215
1632379800000|2021-09-23 06:50:00|22.05|21.97|21.92|21.84|22.07|21.99|21.91|21.83|38
1632380100000|2021-09-23 06:55:00|21.91|21.83|21.93|21.85|21.96|21.88|21.91|21.83|33
1632380400000|2021-09-23 07:00:00|21.94|21.86|21.99|21.91|22.01|21.93|21.91|21.83|341
1632380700000|2021-09-23 07:05:00|22|21.92|22.04|21.96|22.08|22|21.99|21.91|225
1632381000000|2021-09-23 07:10:00|22.05|21.97|21.94|21.86|22.07|21.99|21.92|21.84|358
1632381300000|2021-09-23 07:15:00|21.96|21.88|21.97|21.89|21.98|21.9|21.89|21.81|303
1632381600000|2021-09-23 07:20:00|21.94|21.86|21.84|21.76|21.94|21.86|21.82|21.74|580
1632381900000|2021-09-23 07:25:00|21.82|21.74|21.84|21.76|21.86|21.78|21.8|21.72|104
1632382200000|2021-09-23 07:30:00|21.86|21.78|21.83|21.75|21.91|21.83|21.73|21.65|399
1632382500000|2021-09-23 07:35:00|21.81|21.73|21.82|21.74|21.83|21.75|21.78|21.7|13
1632382800000|2021-09-23 07:40:00|21.8|21.72|21.68|21.6|21.83|21.75|21.68|21.6|274
1632383100000|2021-09-23 07:45:00|21.7|21.62|21.73|21.65|21.77|21.69|21.68|21.6|139
1632383400000|2021-09-23 07:50:00|21.71|21.63|21.78|21.7|21.78|21.7|21.64|21.56|379
1632383700000|2021-09-23 07:55:00|21.76|21.68|21.74|21.66|21.78|21.7|21.71|21.63|312
1632384000000|2021-09-23 08:00:00|21.76|21.68|21.81|21.73|21.87|21.79|21.74|21.66|251
1632384300000|2021-09-23 08:05:00|21.79|21.71|21.81|21.73|21.83|21.75|21.74|21.66|223
1632384600000|2021-09-23 08:10:00|21.83|21.75|21.78|21.7|21.83|21.75|21.78|21.7|64
1632384900000|2021-09-23 08:15:00|21.79|21.71|21.78|21.7|21.83|21.75|21.78|21.7|40
1632385200000|2021-09-23 08:20:00|21.79|21.71|21.88|21.8|21.89|21.81|21.79|21.71|175
1632385500000|2021-09-23 08:25:00|21.91|21.83|21.88|21.8|21.91|21.83|21.84|21.76|244
1632385800000|2021-09-23 08:30:00|21.86|21.78|21.86|21.78|21.89|21.81|21.84|21.76|72
1632386100000|2021-09-23 08:35:00|21.88|21.8|21.83|21.75|21.88|21.8|21.79|21.71|215
1632386400000|2021-09-23 08:40:00|21.84|21.76|21.83|21.75|21.88|21.8|21.79|21.71|244
1632386700000|2021-09-23 08:45:00|21.81|21.73|21.83|21.75|21.83|21.75|21.78|21.7|155
1632387000000|2021-09-23 08:50:00|21.81|21.73|21.83|21.75|21.85|21.77|21.79|21.71|272
1632387300000|2021-09-23 08:55:00|||||||||27
1632387600000|2021-09-23 09:00:00|||||||||1
1632387900000|2021-09-23 09:05:00|21.81|21.73|21.78|21.7|21.85|21.77|21.73|21.65|649
1632388200000|2021-09-23 09:10:00|21.77|21.69|21.69|21.61|21.77|21.69|21.64|21.56|610
1632388500000|2021-09-23 09:15:00|21.73|21.65|21.74|21.66|21.75|21.67|21.69|21.61|129
1632388800000|2021-09-23 09:20:00|21.73|21.65|21.78|21.7|21.78|21.7|21.69|21.61|23
1632389100000|2021-09-23 09:25:00|21.82|21.74|21.78|21.7|21.83|21.75|21.78|21.7|102
1632389400000|2021-09-23 09:30:00|21.8|21.72|21.82|21.74|21.83|21.75|21.78|21.7|4
1632389700000|2021-09-23 09:35:00|21.81|21.73|21.78|21.7|21.82|21.74|21.78|21.7|34
1632390000000|2021-09-23 09:40:00|21.81|21.73|21.86|21.78|21.86|21.78|21.81|21.73|258
1632390300000|2021-09-23 09:45:00|21.85|21.77|21.86|21.78|21.87|21.79|21.83|21.75|17
1632390600000|2021-09-23 09:50:00|21.87|21.79|21.89|21.81|21.91|21.83|21.86|21.78|94
1632390900000|2021-09-23 09:55:00|21.86|21.78|21.83|21.75|21.91|21.83|21.83|21.75|74
1632391200000|2021-09-23 10:00:00|21.78|21.7|21.83|21.75|21.83|21.75|21.78|21.7|90
1632391500000|2021-09-23 10:05:00|21.82|21.74|21.81|21.73|21.82|21.74|21.78|21.7|17
1632391800000|2021-09-23 10:10:00|21.83|21.75|22.09|22.01|22.14|22.06|21.81|21.73|1325
1632392100000|2021-09-23 10:15:00|22.07|21.99|22.14|22.06|22.36|22.28|22.07|21.99|708
1632392400000|2021-09-23 10:20:00|22.16|22.08|22.07|21.99|22.19|22.11|22.05|21.97|332
1632392700000|2021-09-23 10:25:00|22.09|22.01|21.98|21.9|22.09|22.01|21.96|21.88|48
1632393000000|2021-09-23 10:30:00|22|21.92|22.05|21.97|22.07|21.99|21.98|21.9|228
1632393300000|2021-09-23 10:35:00|22.03|21.95|22.09|22.01|22.14|22.06|22.01|21.93|163
1632393600000|2021-09-23 10:40:00|22.07|21.99|22.05|21.97|22.1|22.02|22|21.92|28
1632393900000|2021-09-23 10:45:00|22.07|21.99|22.17|22.09|22.22|22.14|22.03|21.95|360
1632394200000|2021-09-23 10:50:00|22.19|22.11|22.14|22.06|22.27|22.19|22.11|22.03|135
1632394500000|2021-09-23 10:55:00|22.16|22.08|22.12|22.04|22.17|22.09|22.09|22.01|215
1632394800000|2021-09-23 11:00:00|22.14|22.06|22.14|22.06|22.17|22.09|22.09|22.01|19
1632395100000|2021-09-23 11:05:00|22.13|22.05|22.09|22.01|22.14|22.06|22.06|21.98|30
1632395400000|2021-09-23 11:10:00|22.07|21.99|22.17|22.09|22.17|22.09|22.04|21.96|58
1632395700000|2021-09-23 11:15:00|22.16|22.08|22|21.92|22.16|22.08|21.99|21.91|64
1632396000000|2021-09-23 11:20:00|21.99|21.91|21.99|21.91|22|21.92|21.95|21.87|79
1632396300000|2021-09-23 11:25:00|22|21.92|22.02|21.94|22.05|21.97|21.99|21.91|38
1632396600000|2021-09-23 11:30:00|22.04|21.96|21.95|21.87|22.04|21.96|21.95|21.87|30
1632396900000|2021-09-23 11:35:00|21.97|21.89|22|21.92|22.04|21.96|21.96|21.88|95
1632397200000|2021-09-23 11:40:00|22.02|21.94|22|21.92|22.02|21.94|22|21.92|32
1632397500000|2021-09-23 11:45:00|22.04|21.96|22|21.92|22.05|21.97|22|21.92|12
1632397800000|2021-09-23 11:50:00|22.04|21.96|21.99|21.91|22.04|21.96|21.96|21.88|84
1632398100000|2021-09-23 11:55:00|22|21.92|22.04|21.96|22.09|22.01|22|21.92|38
1632398400000|2021-09-23 12:00:00|22.02|21.94|22.07|21.99|22.09|22.01|21.99|21.91|84
1632398700000|2021-09-23 12:05:00|22.08|22|22.04|21.96|22.08|22|22.04|21.96|78
1632399000000|2021-09-23 12:10:00|22.07|21.99|22.07|21.99|22.12|22.04|22.04|21.96|94
1632399300000|2021-09-23 12:15:00|22.04|21.96|21.94|21.86|22.04|21.96|21.9|21.82|136
1632399600000|2021-09-23 12:20:00|21.92|21.84|21.9|21.82|21.94|21.86|21.85|21.77|30
1632399900000|2021-09-23 12:25:00|21.92|21.84|21.97|21.89|21.98|21.9|21.9|21.82|67
1632400200000|2021-09-23 12:30:00|21.95|21.87|21.9|21.82|21.99|21.91|21.85|21.77|101
1632400500000|2021-09-23 12:35:00|21.89|21.81|21.9|21.82|21.9|21.82|21.85|21.77|129
1632400800000|2021-09-23 12:40:00|21.92|21.84|21.9|21.82|21.94|21.86|21.9|21.82|7
1632401100000|2021-09-23 12:45:00|21.94|21.86|21.9|21.82|21.94|21.86|21.85|21.77|280
1632401400000|2021-09-23 12:50:00|21.94|21.86|21.99|21.91|21.99|21.91|21.9|21.82|196
1632401700000|2021-09-23 12:55:00|21.97|21.89|21.99|21.91|21.99|21.91|21.9|21.82|93
1632402000000|2021-09-23 13:00:00|21.95|21.87|21.99|21.91|22.04|21.96|21.95|21.87|76
1632402300000|2021-09-23 13:05:00|22.01|21.93|22.08|22|22.18|22.1|21.99|21.91|149
1632402600000|2021-09-23 13:10:00|22.09|22.01|22.17|22.09|22.21|22.13|22.09|22.01|198
1632402900000|2021-09-23 13:15:00|22.19|22.11|22.03|21.95|22.19|22.11|22.03|21.95|338
1632403200000|2021-09-23 13:20:00|22.05|21.97|22.03|21.95|22.08|22|21.99|21.91|78
1632403500000|2021-09-23 13:25:00|22.01|21.93|21.98|21.9|22.03|21.95|21.98|21.9|3
1632403800000|2021-09-23 13:30:00|22.03|21.95|21.94|21.86|22.03|21.95|21.84|21.76|254
1632404100000|2021-09-23 13:35:00|21.95|21.87|21.83|21.75|21.99|21.91|21.8|21.72|328
1632404400000|2021-09-23 13:40:00|21.81|21.73|21.85|21.77|21.9|21.82|21.8|21.72|163
1632404700000|2021-09-23 13:45:00|21.9|21.82|21.77|21.69|21.9|21.82|21.77|21.69|177
1632405000000|2021-09-23 13:50:00|21.73|21.65|21.73|21.65|21.78|21.7|21.69|21.61|826
1632405300000|2021-09-23 13:55:00|21.72|21.64|21.77|21.69|21.78|21.7|21.68|21.6|130
1632405600000|2021-09-23 14:00:00|21.73|21.65|21.68|21.6|21.73|21.65|21.61|21.53|99
1632405900000|2021-09-23 14:05:00|21.72|21.64|21.73|21.65|21.73|21.65|21.64|21.56|144
1632406200000|2021-09-23 14:10:00|21.71|21.63|21.68|21.6|21.73|21.65|21.64|21.56|43
1632406500000|2021-09-23 14:15:00|21.64|21.56|21.68|21.6|21.73|21.65|21.61|21.53|405
1632406800000|2021-09-23 14:20:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|13
1632407100000|2021-09-23 14:25:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|78
1632407400000|2021-09-23 14:30:00|21.73|21.65|21.72|21.64|21.73|21.65|21.68|21.6|498
1632407700000|2021-09-23 14:35:00|21.7|21.62|21.77|21.69|21.77|21.69|21.68|21.6|70
1632408000000|2021-09-23 14:40:00|21.8|21.72|21.78|21.7|21.82|21.74|21.77|21.69|63
1632408300000|2021-09-23 14:45:00|21.77|21.69|21.63|21.55|21.77|21.69|21.59|21.51|511
1632408600000|2021-09-23 14:50:00|21.59|21.51|21.67|21.59|21.68|21.6|21.59|21.51|230
1632408900000|2021-09-23 14:55:00|21.68|21.6|21.6|21.52|21.68|21.6|21.59|21.51|482
1632409200000|2021-09-23 15:00:00|21.63|21.55|21.65|21.57|21.65|21.57|21.6|21.52|612
1632409500000|2021-09-23 15:05:00|21.61|21.53|21.65|21.57|21.65|21.57|21.6|21.52|168
1632409800000|2021-09-23 15:10:00|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|139
1632410100000|2021-09-23 15:15:00|21.6|21.52|21.65|21.57|21.65|21.57|21.56|21.48|427
1632410400000|2021-09-23 15:20:00|21.61|21.53|21.65|21.57|21.7|21.62|21.61|21.53|514
1632410700000|2021-09-23 15:25:00|21.68|21.6|21.68|21.6|21.7|21.62|21.65|21.57|995
1632411000000|2021-09-23 15:30:00|21.66|21.58|21.6|21.52|21.66|21.58|21.6|21.52|196
1632411300000|2021-09-23 15:35:00|21.61|21.53|21.63|21.55|21.68|21.6|21.6|21.52|188
1632411600000|2021-09-23 15:40:00|21.64|21.56|21.68|21.6|21.69|21.61|21.61|21.53|252
1632411900000|2021-09-23 15:45:00|21.65|21.57|21.68|21.6|21.73|21.65|21.65|21.57|50
1632412200000|2021-09-23 15:50:00|21.69|21.61|21.65|21.57|21.69|21.61|21.65|21.57|23
1632412500000|2021-09-23 15:55:00|21.64|21.56|21.65|21.57|21.68|21.6|21.63|21.55|54
1632412800000|2021-09-23 16:00:00|21.66|21.58|21.66|21.58|21.7|21.62|21.64|21.56|64
1632413100000|2021-09-23 16:05:00|21.65|21.57|21.73|21.65|21.73|21.65|21.65|21.57|26
1632413400000|2021-09-23 16:10:00|21.71|21.63|21.68|21.6|21.73|21.65|21.65|21.57|3
1632413700000|2021-09-23 16:15:00|21.66|21.58|21.66|21.58|21.7|21.62|21.63|21.55|11
1632414000000|2021-09-23 16:20:00|21.65|21.57|21.64|21.56|21.66|21.58|21.6|21.52|24
1632414300000|2021-09-23 16:25:00|21.65|21.57|21.6|21.52|21.65|21.57|21.6|21.52|17
1632414600000|2021-09-23 16:30:00|21.55|21.47|21.55|21.47|21.6|21.52|21.55|21.47|55
1632414900000|2021-09-23 16:35:00|21.53|21.45|21.53|21.45|21.55|21.47|21.48|21.4|29
1632415200000|2021-09-23 16:40:00|21.55|21.47|21.55|21.47|21.55|21.47|21.5|21.42|3
1632415500000|2021-09-23 16:45:00|21.53|21.45|21.53|21.45|21.57|21.49|21.51|21.43|28
1632415800000|2021-09-23 16:50:00|21.55|21.47|21.55|21.47|21.55|21.47|21.51|21.43|2
1632416100000|2021-09-23 16:55:00|21.56|21.48|21.6|21.52|21.65|21.57|21.56|21.48|16
1632416400000|2021-09-23 17:00:00|21.58|21.5|21.6|21.52|21.64|21.56|21.58|21.5|111
1632416700000|2021-09-23 17:05:00|21.63|21.55|21.6|21.52|21.63|21.55|21.6|21.52|54
1632417000000|2021-09-23 17:10:00|21.63|21.55|21.6|21.52|21.63|21.55|21.6|21.52|12
1632417300000|2021-09-23 17:15:00|21.61|21.53|21.6|21.52|21.63|21.55|21.6|21.52|0
1632417600000|2021-09-23 17:20:00|21.63|21.55|21.6|21.52|21.63|21.55|21.6|21.52|14
1632418200000|2021-09-23 17:30:00|21.58|21.5|21.55|21.47|21.58|21.5|21.55|21.47|18
1632418500000|2021-09-23 17:35:00|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|0
1632418800000|2021-09-23 17:40:00|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|1
1632419100000|2021-09-23 17:45:00|||||||||1
1632419400000|2021-09-23 17:50:00|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|7
1632419700000|2021-09-23 17:55:00|21.53|21.45|21.51|21.43|21.55|21.47|21.51|21.43|0
1632420000000|2021-09-23 18:00:00|21.53|21.45|21.51|21.43|21.55|21.47|21.46|21.38|66
1632420300000|2021-09-23 18:05:00|||||||||1
1632420600000|2021-09-23 18:10:00|21.55|21.47|21.51|21.43|21.55|21.47|21.51|21.43|23
1632420900000|2021-09-23 18:15:00|21.46|21.38|21.46|21.38|21.48|21.4|21.46|21.38|14
1632421200000|2021-09-23 18:20:00|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|50
1632421500000|2021-09-23 18:25:00|21.43|21.35|21.41|21.33|21.43|21.35|21.41|21.33|16
1632421800000|2021-09-23 18:30:00|21.4|21.32|21.41|21.33|21.41|21.33|21.36|21.28|77
1632422100000|2021-09-23 18:35:00|||||||||14
1632422400000|2021-09-23 18:40:00|21.36|21.28|21.41|21.33|21.41|21.33|21.36|21.28|26
1632422700000|2021-09-23 18:45:00|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|8
1632423300000|2021-09-23 18:55:00|||||||||9
1632423600000|2021-09-23 19:00:00|21.4|21.32|21.36|21.28|21.4|21.32|21.34|21.26|22
1632423900000|2021-09-23 19:05:00|21.41|21.33|21.41|21.33|21.41|21.33|21.36|21.28|20
1632424200000|2021-09-23 19:10:00|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|1
1632424500000|2021-09-23 19:15:00|||||||||4
1632424800000|2021-09-23 19:20:00|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|9
1632425100000|2021-09-23 19:25:00|21.36|21.28|21.36|21.28|21.41|21.33|21.36|21.28|23
1632425400000|2021-09-23 19:30:00|21.38|21.3|21.41|21.33|21.46|21.38|21.38|21.3|26
1632425700000|2021-09-23 19:35:00|||||||||8
1632426000000|2021-09-23 19:40:00|21.46|21.38|21.46|21.38|21.46|21.38|21.43|21.35|13
1632426300000|2021-09-23 19:45:00|||||||||2
1632426600000|2021-09-23 19:50:00|21.51|21.43|21.46|21.38|21.52|21.44|21.46|21.38|108
1632426900000|2021-09-23 19:55:00|21.47|21.39|21.6|21.35|21.6|21.42|21.41|21.33|65
1632427200000|2021-09-23 20:00:00|21.57|21.32|21.57|21.32|21.57|21.32|21.57|21.32|0
1632442500000|2021-09-24 00:15:00|21.42|21.17|21.47|21.17|21.82|21.52|21.42|21.17|0
1632442800000|2021-09-24 00:20:00|21.41|21.16|21.31|21.01|21.41|21.16|21.31|21.01|22
1632443100000|2021-09-24 00:25:00|21.27|21.19|21.36|21.06|21.54|21.24|21.27|21.06|4
1632443400000|2021-09-24 00:30:00|21.41|21.11|21.38|21.08|21.41|21.11|21.36|21.06|14
1632443700000|2021-09-24 00:35:00|21.36|21.06|21.38|21.08|21.38|21.08|21.36|21.06|0
1632444300000|2021-09-24 00:45:00|21.39|21.09|21.43|21.13|21.43|21.13|21.39|21.09|0
1632444600000|2021-09-24 00:50:00|21.41|21.11|21.43|21.13|21.46|21.21|21.41|21.11|0
1632444900000|2021-09-24 00:55:00|21.44|21.14|21.44|21.14|21.44|21.14|21.43|21.13|0
1632445200000|2021-09-24 01:00:00|21.43|21.13|21.44|21.14|21.44|21.14|21.43|21.13|0
1632445500000|2021-09-24 01:05:00|21.43|21.13|21.43|21.13|21.43|21.13|21.4|21.1|0
1632445800000|2021-09-24 01:10:00|21.44|21.14|21.41|21.11|21.46|21.16|21.41|21.11|0
1632446100000|2021-09-24 01:15:00|21.38|21.08|21.4|21.1|21.41|21.11|21.38|21.08|0
1632446400000|2021-09-24 01:20:00|21.38|21.08|21.41|21.11|21.41|21.11|21.38|21.08|0
1632446700000|2021-09-24 01:25:00|21.39|21.09|21.4|21.1|21.43|21.13|21.38|21.08|0
1632447000000|2021-09-24 01:30:00|21.41|21.11|21.41|21.11|21.41|21.11|21.38|21.08|0
1632447300000|2021-09-24 01:35:00|21.43|21.13|21.41|21.11|21.45|21.15|21.38|21.08|0
1632447600000|2021-09-24 01:40:00|21.4|21.1|21.43|21.13|21.45|21.15|21.4|21.1|0
1632447900000|2021-09-24 01:45:00|21.44|21.14|21.44|21.14|21.46|21.16|21.44|21.14|0
1632448200000|2021-09-24 01:50:00|21.43|21.13|21.43|21.13|21.44|21.14|21.43|21.13|0
1632448500000|2021-09-24 01:55:00|21.44|21.14|21.48|21.23|21.49|21.24|21.44|21.14|0
1632448800000|2021-09-24 02:00:00|21.49|21.19|21.48|21.18|21.49|21.23|21.43|21.17|0
1632449100000|2021-09-24 02:05:00|21.43|21.17|21.43|21.18|21.48|21.19|21.43|21.17|0
1632449400000|2021-09-24 02:10:00|21.48|21.19|21.51|21.21|21.52|21.23|21.43|21.17|0
1632449700000|2021-09-24 02:15:00|21.54|21.24|21.51|21.21|21.55|21.25|21.5|21.2|0
1632450000000|2021-09-24 02:20:00|21.5|21.2|21.51|21.21|21.51|21.21|21.5|21.2|0
1632450300000|2021-09-24 02:25:00|21.5|21.2|21.5|21.2|21.51|21.22|21.3|21.15|1
1632450600000|2021-09-24 02:30:00|21.48|21.18|21.42|21.17|21.48|21.18|21.42|21.16|0
1632450900000|2021-09-24 02:35:00|21.43|21.18|21.45|21.2|21.45|21.2|21.43|21.18|0
1632451200000|2021-09-24 02:40:00|21.38|21.3|21.35|21.27|21.38|21.3|21.35|21.27|0
1632451800000|2021-09-24 02:50:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|1
1632452400000|2021-09-24 03:00:00|21.31|21.23|21.43|21.18|21.44|21.3|21.3|21.18|3
1632452700000|2021-09-24 03:05:00|21.44|21.19|21.46|21.21|21.48|21.23|21.44|21.19|0
1632453000000|2021-09-24 03:10:00|21.51|21.26|21.51|21.21|21.51|21.26|21.51|21.21|0
1632453300000|2021-09-24 03:15:00|21.47|21.22|21.51|21.21|21.51|21.26|21.46|21.2|0
1632453600000|2021-09-24 03:20:00|21.56|21.26|21.46|21.21|21.56|21.26|21.44|21.19|0
1632453900000|2021-09-24 03:25:00|21.51|21.22|21.46|21.21|21.51|21.22|21.46|21.21|0
1632454200000|2021-09-24 03:30:00|21.44|21.19|21.46|21.21|21.46|21.21|21.44|21.19|0
1632454500000|2021-09-24 03:35:00|21.47|21.22|21.51|21.21|21.51|21.26|21.46|21.2|0
1632454800000|2021-09-24 03:40:00|21.47|21.22|21.51|21.21|21.51|21.22|21.47|21.21|0
1632455100000|2021-09-24 03:45:00|21.47|21.22|21.51|21.21|21.51|21.22|21.47|21.21|0
1632455400000|2021-09-24 03:50:00|21.49|21.26|21.51|21.26|21.53|21.38|21.46|21.21|4
1632455700000|2021-09-24 03:55:00|21.55|21.25|21.51|21.26|21.55|21.26|21.51|21.25|0
1632457200000|2021-09-24 04:20:00|21.53|21.28|21.46|21.38|21.53|21.38|21.46|21.28|0
1632457500000|2021-09-24 04:25:00|21.53|21.28|21.51|21.26|21.53|21.34|21.42|21.24|0
1632457800000|2021-09-24 04:30:00|21.49|21.24|21.51|21.26|21.51|21.26|21.49|21.24|0
1632458100000|2021-09-24 04:35:00|21.49|21.24|21.51|21.26|21.51|21.26|21.49|21.24|0
1632458400000|2021-09-24 04:40:00|21.49|21.24|21.51|21.26|21.51|21.26|21.48|21.23|0
1632458700000|2021-09-24 04:45:00|21.49|21.24|21.38|21.3|21.49|21.31|21.38|21.24|0
1632459600000|2021-09-24 05:00:00|21.36|21.28|21.38|21.3|21.4|21.32|21.35|21.27|0
1632459900000|2021-09-24 05:05:00|21.4|21.32|21.38|21.3|21.4|21.32|21.36|21.28|1
1632460200000|2021-09-24 05:10:00|21.4|21.32|21.39|21.31|21.41|21.33|21.38|21.3|0
1632460500000|2021-09-24 05:15:00|21.41|21.33|21.38|21.3|21.41|21.33|21.36|21.28|0
1632460800000|2021-09-24 05:20:00|21.41|21.33|21.4|21.32|21.41|21.33|21.38|21.3|0
1632461100000|2021-09-24 05:25:00|21.41|21.33|21.55|21.3|21.55|21.42|21.41|21.3|7
1632461400000|2021-09-24 05:30:00|21.45|21.37|21.53|21.28|21.55|21.37|21.44|21.26|0
1632461700000|2021-09-24 05:35:00|21.51|21.26|21.49|21.24|21.53|21.28|21.49|21.24|0
1632462000000|2021-09-24 05:40:00|21.51|21.26|21.53|21.28|21.53|21.28|21.49|21.24|0
1632462300000|2021-09-24 05:45:00|21.54|21.29|21.52|21.22|21.55|21.4|21.48|21.22|3
1632462600000|2021-09-24 05:50:00|21.48|21.23|21.43|21.18|21.49|21.23|21.43|21.18|0
1632462900000|2021-09-24 05:55:00|21.45|21.2|21.47|21.22|21.47|21.22|21.45|21.2|1
1632463200000|2021-09-24 06:00:00|21.46|21.21|21.44|21.19|21.46|21.21|21.44|21.19|0
1632463500000|2021-09-24 06:05:00|21.33|21.25|21.44|21.36|21.44|21.36|21.28|21.17|18
1632463800000|2021-09-24 06:10:00|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|10
1632464100000|2021-09-24 06:15:00|21.49|21.41|21.5|21.42|21.51|21.43|21.47|21.39|4
1632464400000|2021-09-24 06:20:00|21.49|21.41|21.52|21.44|21.54|21.46|21.47|21.39|7
1632464700000|2021-09-24 06:25:00|21.5|21.42|21.5|21.42|21.52|21.44|21.5|21.42|0
1632465000000|2021-09-24 06:30:00|21.51|21.43|21.59|21.51|21.62|21.54|21.5|21.42|19
1632465300000|2021-09-24 06:35:00|21.6|21.52|21.57|21.49|21.61|21.53|21.57|21.49|7
1632465600000|2021-09-24 06:40:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|1
1632465900000|2021-09-24 06:45:00|21.6|21.52|21.6|21.52|21.62|21.54|21.58|21.5|0
1632466200000|2021-09-24 06:50:00|21.62|21.54|21.62|21.54|21.64|21.56|21.6|21.52|16
1632466500000|2021-09-24 06:55:00|21.64|21.56|21.67|21.59|21.72|21.64|21.63|21.55|6
1632466800000|2021-09-24 07:00:00|21.68|21.6|21.91|21.83|21.91|21.83|21.68|21.6|285
1632467100000|2021-09-24 07:05:00|21.94|21.86|21.91|21.83|22.04|21.96|21.91|21.83|954
1632467400000|2021-09-24 07:10:00|21.93|21.85|21.91|21.83|22.01|21.93|21.86|21.78|236
1632467700000|2021-09-24 07:15:00|21.93|21.85|21.86|21.78|21.99|21.91|21.84|21.76|209
1632468000000|2021-09-24 07:20:00|21.87|21.79|22.04|21.96|22.09|22.01|21.86|21.78|686
1632468300000|2021-09-24 07:25:00|22.03|21.95|22.09|22.01|22.13|22.05|22.03|21.95|810
1632468600000|2021-09-24 07:30:00|22.11|22.03|22.18|22.1|22.21|22.13|22.1|22.02|603
1632468900000|2021-09-24 07:35:00|22.17|22.09|22.15|22.07|22.18|22.1|22.08|22|162
1632469200000|2021-09-24 07:40:00|22.16|22.08|22.08|22|22.17|22.09|22.08|22|96
1632469500000|2021-09-24 07:45:00|22.13|22.05|22.09|22.01|22.16|22.08|22.08|22|195
1632469800000|2021-09-24 07:50:00|22.08|22|22.03|21.95|22.09|22.01|22.03|21.95|490
1632470100000|2021-09-24 07:55:00|22.06|21.98|22.13|22.05|22.15|22.07|22.05|21.97|194
1632470400000|2021-09-24 08:00:00|22.11|22.03|22.16|22.08|22.2|22.12|22.06|21.98|591
1632470700000|2021-09-24 08:05:00|22.2|22.12|22.21|22.13|22.25|22.17|22.1|22.02|515
1632471000000|2021-09-24 08:10:00|22.23|22.15|22.23|22.15|22.25|22.17|22.16|22.08|495
1632471300000|2021-09-24 08:15:00|22.21|22.13|22.32|22.24|22.33|22.25|22.21|22.13|178
1632471600000|2021-09-24 08:20:00|22.3|22.22|22.28|22.2|22.33|22.25|22.25|22.17|170
1632471900000|2021-09-24 08:25:00|22.29|22.21|22.16|22.08|22.29|22.21|22.16|22.08|193
1632472200000|2021-09-24 08:30:00|22.18|22.1|22.05|21.97|22.2|22.12|22.05|21.97|61
1632472500000|2021-09-24 08:35:00|22.06|21.98|22.11|22.03|22.15|22.07|22.06|21.98|60
1632472800000|2021-09-24 08:40:00|22.1|22.02|22.1|22.02|22.11|22.03|22.06|21.98|14
1632473100000|2021-09-24 08:45:00|22.08|22|22.06|21.98|22.15|22.07|22.06|21.98|30
1632473400000|2021-09-24 08:50:00|22.05|21.97|22.01|21.93|22.06|21.98|21.98|21.9|77
1632473700000|2021-09-24 08:55:00|||||||||7
1632474000000|2021-09-24 09:00:00|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|15
1632474300000|2021-09-24 09:05:00|22.03|21.95|22.06|21.98|22.1|22.02|22.03|21.95|17
1632474600000|2021-09-24 09:10:00|22.08|22|22.06|21.98|22.1|22.02|22.06|21.98|24
1632474900000|2021-09-24 09:15:00|22.08|22|22.15|22.07|22.15|22.07|22.08|22|36
1632475200000|2021-09-24 09:20:00|22.12|22.04|22.1|22.02|22.12|22.04|22.08|22|9
1632475500000|2021-09-24 09:25:00|22.08|22|22.13|22.05|22.16|22.08|22.05|21.97|321
1632475800000|2021-09-24 09:30:00|22.11|22.03|22.11|22.03|22.16|22.08|22.11|22.03|64
1632476100000|2021-09-24 09:35:00|22.1|22.02|22.06|21.98|22.1|22.02|22.06|21.98|4
1632476400000|2021-09-24 09:40:00|22.07|21.99|22.11|22.03|22.11|22.03|22.06|21.98|14
1632476700000|2021-09-24 09:45:00|22.13|22.05|22.2|22.12|22.22|22.14|22.13|22.05|98
1632477000000|2021-09-24 09:50:00|22.22|22.14|22.2|22.12|22.25|22.17|22.16|22.08|179
1632477300000|2021-09-24 09:55:00|22.18|22.1|22.24|22.16|22.25|22.17|22.16|22.08|137
1632477600000|2021-09-24 10:00:00|22.22|22.14|22.25|22.17|22.29|22.21|22.2|22.12|189
1632477900000|2021-09-24 10:05:00|22.27|22.19|22.2|22.12|22.29|22.21|22.2|22.12|78
1632478200000|2021-09-24 10:10:00|22.18|22.1|22.2|22.12|22.2|22.12|22.16|22.08|198
1632478500000|2021-09-24 10:15:00|22.18|22.1|22.2|22.12|22.2|22.12|22.17|22.09|35
1632478800000|2021-09-24 10:20:00|22.18|22.1|22.12|22.04|22.2|22.12|22.07|21.99|222
1632479100000|2021-09-24 10:25:00|22.1|22.02|22.12|22.04|22.2|22.12|22.03|21.95|70
1632479400000|2021-09-24 10:30:00|22.13|22.05|22.12|22.04|22.2|22.12|22.12|22.04|70
1632479700000|2021-09-24 10:35:00|22.16|22.08|22.2|22.12|22.2|22.12|22.15|22.07|163
1632480000000|2021-09-24 10:40:00|22.18|22.1|22.1|22.02|22.2|22.12|22.1|22.02|38
1632480300000|2021-09-24 10:45:00|22.13|22.05|22.1|22.02|22.14|22.06|22.1|22.02|5
1632480600000|2021-09-24 10:50:00|22.08|22|22.08|22|22.1|22.02|22.07|21.99|26
1632480900000|2021-09-24 10:55:00|22.1|22.02|22.15|22.07|22.19|22.11|22.1|22.02|34
1632481200000|2021-09-24 11:00:00|22.1|22.02|22.14|22.06|22.14|22.06|22.1|22.02|90
1632481500000|2021-09-24 11:05:00|22.12|22.04|22.1|22.02|22.14|22.06|22.1|22.02|7
1632481800000|2021-09-24 11:10:00|22.14|22.06|22.22|22.14|22.22|22.14|22.12|22.04|128
1632482100000|2021-09-24 11:15:00|22.26|22.18|22.22|22.14|22.26|22.18|22.22|22.14|69
1632482400000|2021-09-24 11:20:00|22.2|22.12|22.14|22.06|22.22|22.14|22.14|22.06|115
1632482700000|2021-09-24 11:25:00|22.18|22.1|22.14|22.06|22.19|22.11|22.1|22.02|16
1632483000000|2021-09-24 11:30:00|22.1|22.02|22.14|22.06|22.14|22.06|22.1|22.02|30
1632483300000|2021-09-24 11:35:00|||||||||8
1632483600000|2021-09-24 11:40:00|22.19|22.11|22.14|22.06|22.19|22.11|22.14|22.06|694
1632483900000|2021-09-24 11:45:00|22.18|22.1|22.19|22.11|22.22|22.14|22.14|22.06|354
1632484200000|2021-09-24 11:50:00|22.22|22.14|22.24|22.16|22.27|22.19|22.22|22.14|248
1632484500000|2021-09-24 11:55:00|22.27|22.19|22.29|22.21|22.29|22.21|22.24|22.16|336
1632484800000|2021-09-24 12:00:00|22.32|22.24|22.37|22.29|22.41|22.33|22.32|22.24|292
1632485100000|2021-09-24 12:05:00|22.34|22.26|22.32|22.24|22.37|22.29|22.32|22.24|484
1632485400000|2021-09-24 12:10:00|22.33|22.25|22.46|22.38|22.47|22.39|22.33|22.25|80
1632485700000|2021-09-24 12:15:00|22.44|22.36|22.42|22.34|22.44|22.36|22.34|22.26|214
1632486000000|2021-09-24 12:20:00|22.4|22.32|22.42|22.34|22.46|22.38|22.38|22.3|78
1632486300000|2021-09-24 12:25:00|22.4|22.32|22.33|22.25|22.42|22.34|22.32|22.24|103
1632486600000|2021-09-24 12:30:00|22.34|22.26|22.38|22.3|22.42|22.34|22.33|22.25|60
1632486900000|2021-09-24 12:35:00|22.37|22.29|22.34|22.26|22.37|22.29|22.33|22.25|18
1632487200000|2021-09-24 12:40:00|22.35|22.27|22.33|22.25|22.35|22.27|22.33|22.25|1
1632487500000|2021-09-24 12:45:00|22.34|22.26|22.34|22.26|22.36|22.28|22.34|22.26|70
1632487800000|2021-09-24 12:50:00|22.38|22.3|22.33|22.25|22.38|22.3|22.29|22.21|12
1632488100000|2021-09-24 12:55:00|22.32|22.24|22.34|22.26|22.34|22.26|22.29|22.21|128
1632488400000|2021-09-24 13:00:00|22.35|22.27|22.33|22.25|22.37|22.29|22.32|22.24|404
1632488700000|2021-09-24 13:05:00|22.32|22.24|22.34|22.26|22.34|22.26|22.29|22.21|320
1632489000000|2021-09-24 13:10:00|22.3|22.22|22.34|22.26|22.34|22.26|22.29|22.21|173
1632489300000|2021-09-24 13:15:00|22.3|22.22|22.29|22.21|22.34|22.26|22.27|22.19|231
1632489900000|2021-09-24 13:25:00|22.24|22.16|22.2|22.12|22.24|22.16|22.2|22.12|19
1632490200000|2021-09-24 13:30:00|22.24|22.16|21.92|21.84|22.24|22.16|21.9|21.82|843
1632490500000|2021-09-24 13:35:00|21.88|21.8|21.82|21.74|21.92|21.84|21.73|21.65|778
1632490800000|2021-09-24 13:40:00|21.78|21.7|21.75|21.67|21.82|21.74|21.7|21.62|301
1632491100000|2021-09-24 13:45:00|21.73|21.65|21.92|21.84|21.97|21.89|21.73|21.65|471
1632491400000|2021-09-24 13:50:00|21.87|21.79|21.8|21.72|21.92|21.84|21.75|21.67|296
1632491700000|2021-09-24 13:55:00|21.81|21.73|21.67|21.59|21.84|21.76|21.66|21.58|178
1632492000000|2021-09-24 14:00:00|21.63|21.55|21.62|21.54|21.66|21.58|21.61|21.53|299
1632492300000|2021-09-24 14:05:00|21.66|21.58|21.66|21.58|21.71|21.63|21.66|21.58|125
1632492600000|2021-09-24 14:10:00|21.68|21.6|21.78|21.7|21.8|21.72|21.68|21.6|126
1632492900000|2021-09-24 14:15:00|21.8|21.72|21.71|21.63|21.8|21.72|21.66|21.58|616
1632493200000|2021-09-24 14:20:00|21.73|21.65|21.62|21.54|21.75|21.67|21.61|21.53|235
1632493500000|2021-09-24 14:25:00|21.61|21.53|21.75|21.67|21.75|21.67|21.61|21.53|226
1632493800000|2021-09-24 14:30:00|21.73|21.65|21.76|21.68|21.8|21.72|21.71|21.63|433
1632494100000|2021-09-24 14:35:00|21.73|21.65|21.76|21.68|21.76|21.68|21.72|21.64|53
1632494400000|2021-09-24 14:40:00|21.75|21.67|21.76|21.68|21.76|21.68|21.68|21.6|227
1632494700000|2021-09-24 14:45:00|21.73|21.65|21.75|21.67|21.85|21.77|21.72|21.64|315
1632495000000|2021-09-24 14:50:00|21.76|21.68|21.8|21.72|21.8|21.72|21.71|21.63|149
1632495300000|2021-09-24 14:55:00|21.78|21.7|21.76|21.68|21.8|21.72|21.71|21.63|350
1632495600000|2021-09-24 15:00:00|21.73|21.65|21.63|21.55|21.73|21.65|21.63|21.55|156
1632495900000|2021-09-24 15:05:00|21.65|21.57|21.71|21.63|21.71|21.63|21.63|21.55|62
1632496200000|2021-09-24 15:10:00|21.7|21.62|21.76|21.68|21.76|21.68|21.7|21.62|118
1632496500000|2021-09-24 15:15:00|21.8|21.72|21.8|21.72|21.81|21.73|21.76|21.68|178
1632496800000|2021-09-24 15:20:00|21.76|21.68|21.81|21.73|21.81|21.73|21.76|21.68|273
1632497100000|2021-09-24 15:25:00|21.83|21.75|21.62|21.54|21.85|21.77|21.61|21.53|3396
1632497400000|2021-09-24 15:30:00|21.61|21.53|21.66|21.58|21.7|21.62|21.61|21.53|754
1632497700000|2021-09-24 15:35:00|21.68|21.6|21.65|21.57|21.76|21.68|21.61|21.53|163
1632498000000|2021-09-24 15:40:00|21.63|21.55|21.65|21.57|21.66|21.58|21.62|21.54|112
1632498300000|2021-09-24 15:45:00|21.63|21.55|21.53|21.45|21.68|21.6|21.51|21.43|175
1632498600000|2021-09-24 15:50:00|21.51|21.43|21.54|21.46|21.58|21.5|21.49|21.41|189
1632498900000|2021-09-24 15:55:00|21.53|21.45|21.54|21.46|21.58|21.5|21.5|21.42|149
1632499200000|2021-09-24 16:00:00|21.56|21.48|21.56|21.48|21.6|21.52|21.54|21.46|11
1632499500000|2021-09-24 16:05:00|21.55|21.47|21.54|21.46|21.56|21.48|21.5|21.42|11
1632499800000|2021-09-24 16:10:00|21.55|21.47|21.51|21.43|21.55|21.47|21.5|21.42|0
1632500100000|2021-09-24 16:15:00|21.53|21.45|21.45|21.37|21.58|21.5|21.43|21.35|47
1632500400000|2021-09-24 16:20:00|21.43|21.35|21.48|21.4|21.51|21.43|21.43|21.35|44
1632500700000|2021-09-24 16:25:00|21.47|21.39|21.47|21.39|21.48|21.4|21.43|21.35|28
1632501000000|2021-09-24 16:30:00|21.45|21.37|21.48|21.4|21.5|21.42|21.45|21.37|39
1632501300000|2021-09-24 16:35:00|21.47|21.39|21.43|21.35|21.48|21.4|21.43|21.35|30
1632501600000|2021-09-24 16:40:00|21.41|21.33|21.35|21.27|21.43|21.35|21.35|21.27|19
1632501900000|2021-09-24 16:45:00|21.36|21.28|21.35|21.27|21.39|21.31|21.32|21.24|4
1632502500000|2021-09-24 16:55:00|21.4|21.32|21.36|21.28|21.4|21.32|21.36|21.28|5
1632502800000|2021-09-24 17:00:00|21.35|21.27|21.39|21.31|21.43|21.35|21.35|21.27|63
1632503100000|2021-09-24 17:05:00|21.4|21.32|21.4|21.32|21.41|21.33|21.38|21.3|23
1632503400000|2021-09-24 17:10:00|21.41|21.33|21.39|21.31|21.41|21.33|21.38|21.3|1
1632503700000|2021-09-24 17:15:00|21.38|21.3|21.43|21.35|21.43|21.35|21.38|21.3|1
1632504000000|2021-09-24 17:20:00|21.42|21.34|21.41|21.33|21.43|21.35|21.38|21.3|33
1632504300000|2021-09-24 17:25:00|21.4|21.32|21.38|21.3|21.43|21.35|21.35|21.27|3
1632504600000|2021-09-24 17:30:00|21.39|21.31|21.44|21.36|21.44|21.36|21.38|21.3|8
1632504900000|2021-09-24 17:35:00|21.43|21.35|21.44|21.36|21.48|21.4|21.43|21.35|3
1632505200000|2021-09-24 17:40:00|21.45|21.37|21.4|21.32|21.45|21.37|21.4|21.32|3
1632505800000|2021-09-24 17:50:00|21.41|21.33|21.43|21.35|21.45|21.37|21.4|21.32|18
1632506100000|2021-09-24 17:55:00|21.41|21.33|21.41|21.33|21.43|21.35|21.41|21.33|2
1632506400000|2021-09-24 18:00:00|||||||||23
1632506700000|2021-09-24 18:05:00|21.37|21.29|21.36|21.28|21.41|21.33|21.36|21.28|41
1632507000000|2021-09-24 18:10:00|21.4|21.32|21.41|21.33|21.41|21.33|21.36|21.28|48
1632507300000|2021-09-24 18:15:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|29
1632507600000|2021-09-24 18:20:00|21.38|21.3|21.36|21.28|21.41|21.33|21.36|21.28|9
1632507900000|2021-09-24 18:25:00|||||||||5
1632508200000|2021-09-24 18:30:00|21.35|21.27|21.31|21.23|21.35|21.27|21.31|21.23|55
1632508500000|2021-09-24 18:35:00|21.29|21.21|21.29|21.21|21.29|21.21|21.28|21.2|68
1632508800000|2021-09-24 18:40:00|21.31|21.23|21.31|21.23|21.31|21.23|21.29|21.21|9
1632509100000|2021-09-24 18:45:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|12
1632509400000|2021-09-24 18:50:00|||||||||43
1632509700000|2021-09-24 18:55:00|21.21|21.13|21.21|21.13|21.26|21.18|21.21|21.13|29
1632510000000|2021-09-24 19:00:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|4
1632510300000|2021-09-24 19:05:00|21.31|21.23|21.28|21.2|21.31|21.23|21.28|21.2|38
1632510600000|2021-09-24 19:10:00|21.29|21.21|21.26|21.18|21.31|21.23|21.26|21.18|10
1632510900000|2021-09-24 19:15:00|21.28|21.2|21.26|21.18|21.29|21.21|21.26|21.18|9
1632511200000|2021-09-24 19:20:00|21.28|21.2|21.21|21.13|21.3|21.22|21.21|21.13|36
1632512100000|2021-09-24 19:35:00|21.16|21.08|21.13|21.05|21.2|21.12|21.13|21.05|89
1632512400000|2021-09-24 19:40:00|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|1
1632512700000|2021-09-24 19:45:00|21.15|21.07|21.14|21.06|21.15|21.07|21.13|21.05|10
1632513000000|2021-09-24 19:50:00|21.16|21.08|21.19|21.11|21.19|21.11|21.11|21.03|53
1632513300000|2021-09-24 19:55:00|21.16|21.08|21.25|21|21.25|21.13|21.09|20.94|97
1632701700000|2021-09-27 00:15:00|21.03|20.95|21.03|20.95|21.54|21.24|21.03|20.84|2
1632702000000|2021-09-27 00:20:00|21.04|20.96|21.1|20.85|21.11|21|20.99|20.85|5
1632702300000|2021-09-27 00:25:00|21.12|20.87|21.1|20.85|21.12|20.94|20.99|20.84|3
1632702600000|2021-09-27 00:30:00|21.11|20.86|21.1|20.85|21.11|20.86|21.07|20.82|0
1632702900000|2021-09-27 00:35:00|21.11|20.86|21.1|20.85|21.12|20.87|21.08|20.83|0
1632703200000|2021-09-27 00:40:00|21.06|20.76|21.08|20.78|21.08|20.78|21|20.75|0
1632703500000|2021-09-27 00:45:00|21.19|20.89|21.07|20.82|21.22|20.92|20.93|20.78|1
1632703800000|2021-09-27 00:50:00|21.06|20.81|21.05|20.8|21.06|20.86|20.91|20.79|2
1632704100000|2021-09-27 00:55:00|21.04|20.79|21.04|20.79|21.05|20.8|21.03|20.78|0
1632704400000|2021-09-27 01:00:00|21.03|20.78|20.92|20.84|21.03|20.85|20.92|20.78|0
1632704700000|2021-09-27 01:05:00|20.91|20.83|21.07|20.82|21.07|20.84|20.91|20.8|2
1632705000000|2021-09-27 01:10:00|21.05|20.8|21.07|20.82|21.07|20.82|21.03|20.78|0
1632705300000|2021-09-27 01:15:00|21.05|20.8|21.03|20.78|21.07|20.82|21.03|20.78|0
1632706200000|2021-09-27 01:30:00|20.92|20.84|20.92|20.84|20.93|20.85|20.92|20.84|0
1632706500000|2021-09-27 01:35:00|20.9|20.82|20.88|20.58|20.92|20.82|20.83|20.58|22
1632706800000|2021-09-27 01:40:00|20.92|20.62|20.95|20.65|20.95|20.65|20.92|20.62|5
1632707100000|2021-09-27 01:45:00|20.93|20.63|20.95|20.65|20.95|20.65|20.91|20.61|0
1632707400000|2021-09-27 01:50:00|20.93|20.63|20.89|20.59|20.95|20.65|20.89|20.59|0
1632707700000|2021-09-27 01:55:00|20.88|20.58|20.88|20.58|20.89|20.59|20.88|20.58|0
1632708000000|2021-09-27 02:00:00|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|0
1632708300000|2021-09-27 02:05:00|20.88|20.58|20.88|20.58|20.88|20.62|20.87|20.58|0
1632708600000|2021-09-27 02:10:00|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1632708900000|2021-09-27 02:15:00|20.88|20.63|20.89|20.81|21.14|20.84|20.88|20.63|12
1632709200000|2021-09-27 02:20:00|20.91|20.83|20.86|20.78|20.96|20.83|20.86|20.71|14
1632709500000|2021-09-27 02:25:00|20.96|20.71|20.96|20.71|21.06|20.78|20.86|20.67|0
1632709800000|2021-09-27 02:30:00|20.94|20.69|20.86|20.78|20.96|20.78|20.86|20.68|8
1632710100000|2021-09-27 02:35:00|20.93|20.68|20.93|20.68|20.93|20.78|20.86|20.68|0
1632710400000|2021-09-27 02:40:00|20.83|20.75|20.93|20.68|20.93|20.75|20.83|20.68|0
1632710700000|2021-09-27 02:45:00|20.83|20.75|20.83|20.75|20.93|20.75|20.83|20.68|0
1632711000000|2021-09-27 02:50:00|20.93|20.68|20.83|20.75|20.93|20.75|20.83|20.66|0
1632711300000|2021-09-27 02:55:00|20.93|20.68|20.93|20.68|20.93|20.78|20.86|20.68|0
1632712200000|2021-09-27 03:10:00|20.86|20.78|20.93|20.68|20.93|20.78|20.86|20.68|0
1632712500000|2021-09-27 03:15:00|20.95|20.7|20.96|20.71|20.96|20.73|20.81|20.65|1
1632712800000|2021-09-27 03:20:00|20.95|20.7|20.95|20.7|20.99|20.73|20.95|20.69|0
1632713100000|2021-09-27 03:25:00|20.99|20.69|20.99|20.69|20.99|20.73|20.98|20.69|0
1632713400000|2021-09-27 03:30:00|20.98|20.73|20.98|20.73|20.99|20.73|20.98|20.69|0
1632713700000|2021-09-27 03:35:00|20.99|20.69|20.99|20.69|20.99|20.69|20.99|20.69|0
1632714000000|2021-09-27 03:40:00|20.98|20.73|20.99|20.69|20.99|20.73|20.98|20.69|0
1632714300000|2021-09-27 03:45:00|20.98|20.73|21.02|20.72|21.02|20.73|20.98|20.72|0
1632714900000|2021-09-27 03:55:00|21|20.7|21|20.7|21|20.7|21|20.7|0
1632715800000|2021-09-27 04:10:00|21.02|20.72|21.02|20.72|21.02|20.72|21.02|20.72|0
1632717600000|2021-09-27 04:40:00|21.01|20.76|21.02|20.72|21.02|20.76|21.01|20.72|0
1632717900000|2021-09-27 04:45:00|21.01|20.76|21.01|20.76|21.01|20.76|21.01|20.76|0
1632718200000|2021-09-27 04:50:00|21.02|20.72|21.02|20.72|21.02|20.72|21.02|20.72|0
1632718500000|2021-09-27 04:55:00|21.01|20.76|21.02|20.72|21.02|20.76|21.01|20.72|0
1632718800000|2021-09-27 05:00:00|21.01|20.76|21.02|20.72|21.02|20.76|21.01|20.72|0
1632719100000|2021-09-27 05:05:00|21.01|20.76|21.01|20.76|21.01|20.76|21.01|20.76|0
1632719400000|2021-09-27 05:10:00|21.02|20.72|21.02|20.72|21.02|20.72|21.02|20.72|0
1632720000000|2021-09-27 05:20:00|20.98|20.73|21.02|20.72|21.02|20.74|20.98|20.72|0
1632720300000|2021-09-27 05:25:00|20.98|20.73|20.98|20.73|20.98|20.73|20.98|20.73|0
1632720600000|2021-09-27 05:30:00|20.99|20.74|20.96|20.71|20.99|20.74|20.96|20.71|0
1632720900000|2021-09-27 05:35:00|20.98|20.73|20.96|20.71|20.98|20.73|20.96|20.71|0
1632721200000|2021-09-27 05:40:00|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|0
1632721500000|2021-09-27 05:45:00|20.84|20.76|20.79|20.71|20.85|20.77|20.79|20.71|12
1632721800000|2021-09-27 05:50:00|20.8|20.72|20.78|20.7|20.8|20.72|20.77|20.69|5
1632722100000|2021-09-27 05:55:00|20.77|20.69|20.8|20.72|20.92|20.72|20.77|20.67|10
1632722400000|2021-09-27 06:00:00|20.72|20.64|20.71|20.63|20.82|20.71|20.68|20.57|84
1632722700000|2021-09-27 06:05:00|20.72|20.64|20.74|20.66|20.74|20.66|20.71|20.63|21
1632723000000|2021-09-27 06:10:00|20.72|20.64|20.77|20.69|20.77|20.69|20.7|20.62|28
1632723300000|2021-09-27 06:15:00|20.78|20.7|20.77|20.69|20.81|20.73|20.74|20.66|101
1632723600000|2021-09-27 06:20:00|20.79|20.71|20.8|20.72|20.8|20.72|20.77|20.69|0
1632723900000|2021-09-27 06:25:00|20.79|20.71|20.79|20.71|20.82|20.74|20.79|20.71|42
1632724200000|2021-09-27 06:30:00|20.8|20.72|20.84|20.76|20.84|20.76|20.79|20.71|0
1632724500000|2021-09-27 06:35:00|20.85|20.77|20.89|20.81|20.89|20.81|20.85|20.77|5
1632724800000|2021-09-27 06:40:00|20.88|20.8|20.85|20.77|20.89|20.81|20.84|20.76|55
1632725100000|2021-09-27 06:45:00|20.84|20.76|20.84|20.76|20.85|20.77|20.82|20.74|1
1632725400000|2021-09-27 06:50:00|20.82|20.74|20.84|20.76|20.85|20.77|20.82|20.74|1
1632725700000|2021-09-27 06:55:00|20.82|20.74|20.82|20.74|20.83|20.75|20.79|20.71|39
1632726000000|2021-09-27 07:00:00|20.86|20.78|20.94|20.86|20.95|20.87|20.82|20.74|249
1632726300000|2021-09-27 07:05:00|20.95|20.87|20.9|20.82|20.95|20.87|20.85|20.77|264
1632726600000|2021-09-27 07:10:00|20.92|20.84|20.93|20.85|20.95|20.87|20.9|20.82|50
1632726900000|2021-09-27 07:15:00|20.9|20.82|20.9|20.82|20.93|20.85|20.86|20.78|276
1632727200000|2021-09-27 07:20:00|20.91|20.83|20.9|20.82|20.92|20.84|20.9|20.82|20
1632727500000|2021-09-27 07:25:00|20.95|20.87|20.9|20.82|20.95|20.87|20.9|20.82|71
1632727800000|2021-09-27 07:30:00|20.92|20.84|20.92|20.84|20.94|20.86|20.9|20.82|448
1632728100000|2021-09-27 07:35:00|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|221
1632728400000|2021-09-27 07:40:00|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|31
1632728700000|2021-09-27 07:45:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|25
1632729000000|2021-09-27 07:50:00|20.92|20.84|20.97|20.89|20.97|20.89|20.92|20.84|47
1632729300000|2021-09-27 07:55:00|21|20.92|21.02|20.94|21.02|20.94|20.97|20.89|250
1632729600000|2021-09-27 08:00:00|||||||||9
1632729900000|2021-09-27 08:05:00|21.04|20.96|21.05|20.97|21.05|20.97|21.02|20.94|67
1632730200000|2021-09-27 08:10:00|21.07|20.99|21.05|20.97|21.1|21.02|21.02|20.94|76
1632730500000|2021-09-27 08:15:00|21.07|20.99|21.05|20.97|21.07|20.99|21.04|20.96|26
1632730800000|2021-09-27 08:20:00|21.06|20.98|21.05|20.97|21.1|21.02|21.02|20.94|117
1632731100000|2021-09-27 08:25:00|21.04|20.96|21|20.92|21.05|20.97|21|20.92|7
1632731400000|2021-09-27 08:30:00|21.02|20.94|21.01|20.93|21.03|20.95|20.99|20.91|7
1632731700000|2021-09-27 08:35:00|21|20.92|21.01|20.93|21.02|20.94|21|20.92|36
1632732000000|2021-09-27 08:40:00|21.03|20.95|20.97|20.89|21.03|20.95|20.97|20.89|14
1632732300000|2021-09-27 08:45:00|20.99|20.91|20.98|20.9|21.02|20.94|20.97|20.89|24
1632732600000|2021-09-27 08:50:00|21|20.92|20.97|20.89|21.01|20.93|20.94|20.86|90
1632733200000|2021-09-27 09:00:00|20.98|20.9|20.97|20.89|21.01|20.93|20.92|20.84|110
1632733500000|2021-09-27 09:05:00|20.96|20.88|20.96|20.88|20.97|20.89|20.94|20.86|49
1632733800000|2021-09-27 09:10:00|20.97|20.89|20.93|20.85|20.97|20.89|20.92|20.84|11
1632734100000|2021-09-27 09:15:00|20.92|20.84|20.97|20.89|20.97|20.89|20.92|20.84|78
1632734400000|2021-09-27 09:20:00|20.96|20.88|20.97|20.89|20.97|20.89|20.94|20.86|9
1632734700000|2021-09-27 09:25:00|20.96|20.88|21.02|20.94|21.02|20.94|20.94|20.86|61
1632735000000|2021-09-27 09:30:00|20.99|20.91|21.06|20.98|21.07|20.99|20.98|20.9|351
1632735300000|2021-09-27 09:35:00|21.07|20.99|21.05|20.97|21.15|21.07|21.02|20.94|198
1632735600000|2021-09-27 09:40:00|21.06|20.98|21.1|21.02|21.1|21.02|21.02|20.94|44
1632735900000|2021-09-27 09:45:00|21.09|21.01|21.05|20.97|21.1|21.02|21.05|20.97|5
1632736200000|2021-09-27 09:50:00|21.07|20.99|21.17|21.09|21.19|21.11|21.05|20.97|26
1632736500000|2021-09-27 09:55:00|21.15|21.07|21.18|21.1|21.23|21.15|21.1|21.02|80
1632736800000|2021-09-27 10:00:00|21.23|21.15|21.27|21.19|21.28|21.2|21.23|21.15|96
1632737100000|2021-09-27 10:05:00|21.25|21.17|21.22|21.14|21.27|21.19|21.18|21.1|208
1632737400000|2021-09-27 10:10:00|21.2|21.12|21.18|21.1|21.22|21.14|21.18|21.1|52
1632737700000|2021-09-27 10:15:00|21.17|21.09|21.23|21.15|21.23|21.15|21.13|21.05|124
1632738000000|2021-09-27 10:20:00|21.25|21.17|21.32|21.24|21.35|21.27|21.23|21.15|232
1632738300000|2021-09-27 10:25:00|21.31|21.23|21.33|21.25|21.35|21.27|21.3|21.22|156
1632738600000|2021-09-27 10:30:00|21.32|21.24|21.37|21.29|21.4|21.32|21.32|21.24|296
1632738900000|2021-09-27 10:35:00|21.36|21.28|21.37|21.29|21.37|21.29|21.35|21.27|20
1632739200000|2021-09-27 10:40:00|21.35|21.27|21.42|21.34|21.42|21.34|21.35|21.27|37
1632739500000|2021-09-27 10:45:00|21.4|21.32|21.48|21.4|21.5|21.42|21.39|21.31|5
1632739800000|2021-09-27 10:50:00|21.49|21.41|21.52|21.44|21.52|21.44|21.44|21.36|161
1632740100000|2021-09-27 10:55:00|21.55|21.47|21.55|21.47|21.6|21.52|21.52|21.44|146
1632740400000|2021-09-27 11:00:00|21.56|21.48|21.55|21.47|21.57|21.49|21.52|21.44|11
1632740700000|2021-09-27 11:05:00|21.58|21.5|21.68|21.6|21.68|21.6|21.58|21.5|95
1632741000000|2021-09-27 11:10:00|21.66|21.58|21.55|21.47|21.66|21.58|21.55|21.47|128
1632741300000|2021-09-27 11:15:00|21.56|21.48|21.5|21.42|21.6|21.52|21.5|21.42|29
1632741600000|2021-09-27 11:20:00|21.48|21.4|21.51|21.43|21.53|21.45|21.48|21.4|122
1632741900000|2021-09-27 11:25:00|21.52|21.44|21.51|21.43|21.55|21.47|21.5|21.42|16
1632742200000|2021-09-27 11:30:00|21.5|21.42|21.42|21.34|21.51|21.43|21.42|21.34|126
1632742500000|2021-09-27 11:35:00|21.41|21.33|21.43|21.35|21.47|21.39|21.4|21.32|249
1632742800000|2021-09-27 11:40:00|21.47|21.39|21.42|21.34|21.47|21.39|21.4|21.32|18
1632743100000|2021-09-27 11:45:00|21.43|21.35|21.43|21.35|21.43|21.35|21.42|21.34|1
1632743400000|2021-09-27 11:50:00|21.42|21.34|21.42|21.34|21.43|21.35|21.42|21.34|0
1632743700000|2021-09-27 11:55:00|21.45|21.37|21.47|21.39|21.5|21.42|21.43|21.35|108
1632744000000|2021-09-27 12:00:00|21.48|21.4|21.55|21.47|21.6|21.52|21.48|21.4|69
1632744300000|2021-09-27 12:05:00|21.53|21.45|21.55|21.47|21.55|21.47|21.53|21.45|10
1632744600000|2021-09-27 12:10:00|21.6|21.52|21.6|21.52|21.68|21.6|21.6|21.52|124
1632744900000|2021-09-27 12:15:00|21.61|21.53|21.62|21.54|21.7|21.62|21.57|21.49|125
1632745200000|2021-09-27 12:20:00|21.61|21.53|21.65|21.57|21.65|21.57|21.57|21.49|125
1632745500000|2021-09-27 12:25:00|21.63|21.55|21.65|21.57|21.7|21.62|21.63|21.55|75
1632745800000|2021-09-27 12:30:00|21.63|21.55|21.66|21.58|21.7|21.62|21.62|21.54|222
1632746100000|2021-09-27 12:35:00|21.67|21.59|21.65|21.57|21.75|21.67|21.62|21.54|229
1632746400000|2021-09-27 12:40:00|21.63|21.55|21.56|21.48|21.66|21.58|21.55|21.47|70
1632746700000|2021-09-27 12:45:00|21.57|21.49|21.52|21.44|21.58|21.5|21.51|21.43|39
1632747000000|2021-09-27 12:50:00|21.48|21.4|21.51|21.43|21.52|21.44|21.47|21.39|133
1632747300000|2021-09-27 12:55:00|21.5|21.42|21.6|21.52|21.6|21.52|21.48|21.4|134
1632747600000|2021-09-27 13:00:00|21.58|21.5|21.6|21.52|21.62|21.54|21.58|21.5|31
1632747900000|2021-09-27 13:05:00|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1632748200000|2021-09-27 13:10:00|21.57|21.49|21.57|21.49|21.6|21.52|21.57|21.49|86
1632748500000|2021-09-27 13:15:00|21.58|21.5|21.6|21.52|21.6|21.52|21.58|21.5|69
1632748800000|2021-09-27 13:20:00|21.58|21.5|21.55|21.47|21.6|21.52|21.55|21.47|47
1632749100000|2021-09-27 13:25:00|21.52|21.44|21.52|21.44|21.55|21.47|21.51|21.43|49
1632749400000|2021-09-27 13:30:00|21.55|21.47|21.47|21.39|21.55|21.47|21.34|21.26|264
1632749700000|2021-09-27 13:35:00|21.5|21.42|21.6|21.52|21.68|21.6|21.5|21.42|495
1632750000000|2021-09-27 13:40:00|21.61|21.53|21.55|21.47|21.68|21.6|21.5|21.42|251
1632750300000|2021-09-27 13:45:00|21.58|21.5|21.39|21.31|21.6|21.52|21.38|21.3|100
1632750600000|2021-09-27 13:50:00|21.42|21.34|21.45|21.37|21.5|21.42|21.39|21.31|277
1632750900000|2021-09-27 13:55:00|21.42|21.34|21.37|21.29|21.5|21.42|21.34|21.26|170
1632751200000|2021-09-27 14:00:00|21.38|21.3|21.42|21.34|21.5|21.42|21.37|21.29|120
1632751500000|2021-09-27 14:05:00|21.43|21.35|21.37|21.29|21.45|21.37|21.32|21.24|110
1632751800000|2021-09-27 14:10:00|21.36|21.28|21.35|21.27|21.4|21.32|21.32|21.24|155
1632752100000|2021-09-27 14:15:00|21.33|21.25|21.32|21.24|21.35|21.27|21.3|21.22|266
1632752400000|2021-09-27 14:20:00|21.33|21.25|21.37|21.29|21.42|21.34|21.32|21.24|240
1632752700000|2021-09-27 14:25:00|21.38|21.3|21.37|21.29|21.42|21.34|21.37|21.29|134
1632753000000|2021-09-27 14:30:00|21.35|21.27|21.32|21.24|21.35|21.27|21.27|21.19|415
1632753300000|2021-09-27 14:35:00|21.3|21.22|21.29|21.21|21.32|21.24|21.29|21.21|68
1632753900000|2021-09-27 14:45:00|21.26|21.18|21.26|21.18|21.31|21.23|21.21|21.13|364
1632754200000|2021-09-27 14:50:00|21.29|21.21|21.31|21.23|21.32|21.24|21.26|21.18|196
1632754500000|2021-09-27 14:55:00|21.34|21.26|21.39|21.31|21.39|21.31|21.31|21.23|57
1632754800000|2021-09-27 15:00:00|21.42|21.34|21.31|21.23|21.42|21.34|21.31|21.23|118
1632755100000|2021-09-27 15:05:00|21.3|21.22|21.39|21.31|21.39|21.31|21.29|21.21|54
1632755400000|2021-09-27 15:10:00|21.37|21.29|21.37|21.29|21.42|21.34|21.34|21.26|188
1632755700000|2021-09-27 15:15:00|21.35|21.27|21.37|21.29|21.37|21.29|21.34|21.26|14
1632756000000|2021-09-27 15:20:00|21.38|21.3|21.37|21.29|21.39|21.31|21.37|21.29|151
1632756300000|2021-09-27 15:25:00|21.38|21.3|21.36|21.28|21.42|21.34|21.33|21.25|647
1632756600000|2021-09-27 15:30:00|21.35|21.27|21.37|21.29|21.4|21.32|21.32|21.24|304
1632756900000|2021-09-27 15:35:00|21.35|21.27|21.37|21.29|21.37|21.29|21.29|21.21|6
1632757200000|2021-09-27 15:40:00|21.39|21.31|21.41|21.33|21.45|21.37|21.37|21.29|82
1632757500000|2021-09-27 15:45:00|21.42|21.34|21.42|21.34|21.5|21.42|21.42|21.34|71
1632757800000|2021-09-27 15:50:00|21.44|21.36|21.35|21.27|21.45|21.37|21.35|21.27|204
1632758100000|2021-09-27 15:55:00|21.37|21.29|21.29|21.21|21.38|21.3|21.27|21.19|198
1632758400000|2021-09-27 16:00:00|21.27|21.19|21.27|21.19|21.35|21.27|21.27|21.19|259
1632758700000|2021-09-27 16:05:00|21.25|21.17|21.24|21.16|21.27|21.19|21.24|21.16|59
1632759300000|2021-09-27 16:15:00|21.23|21.15|21.2|21.12|21.23|21.15|21.17|21.09|49
1632759600000|2021-09-27 16:20:00|21.17|21.09|21.19|21.11|21.2|21.12|21.17|21.09|9
1632759900000|2021-09-27 16:25:00|21.17|21.09|21.2|21.12|21.22|21.14|21.17|21.09|2
1632760200000|2021-09-27 16:30:00|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|30
1632760500000|2021-09-27 16:35:00|21.28|21.2|21.27|21.19|21.3|21.22|21.25|21.17|69
1632760800000|2021-09-27 16:40:00|21.28|21.2|21.25|21.17|21.3|21.22|21.25|21.17|128
1632761100000|2021-09-27 16:45:00|21.27|21.19|21.38|21.3|21.43|21.35|21.27|21.19|178
1632761400000|2021-09-27 16:50:00|21.4|21.32|21.33|21.25|21.41|21.33|21.33|21.25|11
1632761700000|2021-09-27 16:55:00|21.34|21.26|21.31|21.23|21.36|21.28|21.28|21.2|96
1632762000000|2021-09-27 17:00:00|21.32|21.24|21.28|21.2|21.33|21.25|21.24|21.16|34
1632762300000|2021-09-27 17:05:00|21.27|21.19|21.25|21.17|21.27|21.19|21.21|21.13|16
1632762600000|2021-09-27 17:10:00|21.27|21.19|21.27|21.19|21.28|21.2|21.25|21.17|8
1632762900000|2021-09-27 17:15:00|21.25|21.17|21.24|21.16|21.25|21.17|21.2|21.12|20
1632763200000|2021-09-27 17:20:00|21.25|21.17|21.24|21.16|21.25|21.17|21.22|21.14|5
1632763500000|2021-09-27 17:25:00|21.25|21.17|21.25|21.17|21.29|21.21|21.24|21.16|23
1632763800000|2021-09-27 17:30:00|21.26|21.18|21.28|21.2|21.3|21.22|21.25|21.17|3
1632764100000|2021-09-27 17:35:00|21.29|21.21|21.27|21.19|21.33|21.25|21.26|21.18|17
1632764400000|2021-09-27 17:40:00|21.26|21.18|21.3|21.22|21.3|21.22|21.24|21.16|2
1632764700000|2021-09-27 17:45:00|21.31|21.23|21.21|21.13|21.31|21.23|21.21|21.13|13
1632765000000|2021-09-27 17:50:00|21.22|21.14|21.18|21.1|21.22|21.14|21.17|21.09|4
1632765300000|2021-09-27 17:55:00|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|3
1632765600000|2021-09-27 18:00:00|21.17|21.09|21.18|21.1|21.19|21.11|21.13|21.05|9
1632765900000|2021-09-27 18:05:00|21.19|21.11|21.19|21.11|21.19|21.11|21.17|21.09|0
1632766200000|2021-09-27 18:10:00|21.18|21.1|21.19|21.11|21.24|21.16|21.18|21.1|38
1632766500000|2021-09-27 18:15:00|21.21|21.13|21.16|21.08|21.22|21.14|21.16|21.08|5
1632766800000|2021-09-27 18:20:00|21.17|21.09|21.18|21.1|21.21|21.13|21.16|21.08|1
1632767100000|2021-09-27 18:25:00|21.17|21.09|21.13|21.05|21.19|21.11|21.13|21.05|0
1632767400000|2021-09-27 18:30:00|21.14|21.06|21.14|21.06|21.18|21.1|21.13|21.05|7
1632767700000|2021-09-27 18:35:00|21.17|21.09|21.17|21.09|21.21|21.13|21.17|21.09|7
1632768000000|2021-09-27 18:40:00|21.15|21.07|21.15|21.07|21.17|21.09|21.12|21.04|3
1632768300000|2021-09-27 18:45:00|21.14|21.06|21.17|21.09|21.2|21.12|21.14|21.06|15
1632768900000|2021-09-27 18:55:00|21.16|21.08|21.21|21.13|21.21|21.13|21.14|21.06|1
1632769200000|2021-09-27 19:00:00|21.22|21.14|21.23|21.15|21.23|21.15|21.17|21.09|0
1632769500000|2021-09-27 19:05:00|21.21|21.13|21.17|21.09|21.21|21.13|21.16|21.08|0
1632769800000|2021-09-27 19:10:00|21.15|21.07|21.1|21.02|21.15|21.07|21.1|21.02|5
1632770100000|2021-09-27 19:15:00|21.12|21.04|21.11|21.03|21.14|21.06|21.1|21.02|13
1632770400000|2021-09-27 19:20:00|21.1|21.02|21.13|21.05|21.13|21.05|21.08|21|3
1632770700000|2021-09-27 19:25:00|21.14|21.06|21.19|21.11|21.22|21.14|21.14|21.06|4
1632771000000|2021-09-27 19:30:00|21.18|21.1|21.19|21.11|21.22|21.14|21.18|21.1|9
1632771300000|2021-09-27 19:35:00|21.21|21.13|21.18|21.1|21.21|21.13|21.14|21.06|13
1632771600000|2021-09-27 19:40:00|21.16|21.08|21.15|21.07|21.23|21.15|21.12|21.04|1
1632771900000|2021-09-27 19:45:00|21.16|21.08|21.23|21.15|21.24|21.16|21.15|21.07|4
1632772200000|2021-09-27 19:50:00|21.25|21.17|21.32|21.24|21.35|21.27|21.24|21.16|21
1632772500000|2021-09-27 19:55:00|21.33|21.25|21.36|21.11|21.36|21.28|21.26|21.11|39
1632788100000|2021-09-28 00:15:00|21.55|21.25|21.49|21.19|21.71|21.41|21.44|21.14|0
1632788400000|2021-09-28 00:20:00|21.5|21.2|21.59|21.29|21.6|21.3|21.5|21.2|0
1632788700000|2021-09-28 00:25:00|21.58|21.28|21.63|21.33|21.66|21.36|21.58|21.28|0
1632789000000|2021-09-28 00:30:00|21.59|21.29|21.7|21.4|21.7|21.4|21.59|21.29|0
1632789300000|2021-09-28 00:35:00|21.72|21.42|21.7|21.4|21.72|21.42|21.7|21.4|0
1632789600000|2021-09-28 00:40:00|21.72|21.42|21.69|21.39|21.72|21.42|21.68|21.38|0
1632790200000|2021-09-28 00:50:00|21.6|21.3|21.71|21.41|21.71|21.41|21.6|21.3|0
1632790500000|2021-09-28 00:55:00|21.69|21.39|21.65|21.35|21.69|21.39|21.65|21.35|0
1632790800000|2021-09-28 01:00:00|21.66|21.36|21.66|21.36|21.68|21.38|21.65|21.35|0
1632791100000|2021-09-28 01:05:00|21.68|21.38|21.66|21.36|21.68|21.38|21.65|21.35|0
1632791400000|2021-09-28 01:10:00|21.68|21.38|21.66|21.36|21.68|21.38|21.66|21.36|0
1632791700000|2021-09-28 01:15:00|21.68|21.38|21.68|21.38|21.68|21.38|21.68|21.38|0
1632792300000|2021-09-28 01:25:00|21.69|21.39|21.68|21.38|21.7|21.4|21.68|21.38|0
1632792600000|2021-09-28 01:30:00|21.65|21.35|21.68|21.38|21.68|21.38|21.65|21.35|0
1632792900000|2021-09-28 01:35:00|21.66|21.36|21.61|21.31|21.66|21.36|21.61|21.31|0
1632793200000|2021-09-28 01:40:00|21.65|21.35|21.66|21.36|21.66|21.36|21.65|21.35|0
1632793500000|2021-09-28 01:45:00|21.65|21.35|21.6|21.3|21.66|21.36|21.6|21.3|0
1632793800000|2021-09-28 01:50:00|21.58|21.28|21.53|21.23|21.58|21.28|21.53|21.23|0
1632794100000|2021-09-28 01:55:00|21.52|21.22|21.53|21.23|21.53|21.23|21.51|21.21|0
1632794400000|2021-09-28 02:00:00|21.51|21.21|21.48|21.18|21.51|21.21|21.48|21.18|0
1632794700000|2021-09-28 02:05:00|21.47|21.17|21.46|21.16|21.47|21.17|21.46|21.16|0
1632795900000|2021-09-28 02:25:00|21.44|21.14|21.44|21.14|21.44|21.14|21.43|21.13|0
1632796200000|2021-09-28 02:30:00|21.43|21.13|21.44|21.14|21.44|21.14|21.43|21.13|0
1632796800000|2021-09-28 02:40:00|21.46|21.16|21.43|21.13|21.46|21.16|21.43|21.13|0
1632797100000|2021-09-28 02:45:00|21.44|21.14|21.43|21.13|21.44|21.14|21.43|21.13|0
1632797400000|2021-09-28 02:50:00|21.44|21.14|21.42|21.12|21.44|21.14|21.42|21.12|0
1632797700000|2021-09-28 02:55:00|21.4|21.1|21.4|21.1|21.42|21.12|21.4|21.1|0
1632798000000|2021-09-28 03:00:00|21.36|21.11|21.4|21.1|21.4|21.11|21.36|21.1|0
1632798300000|2021-09-28 03:05:00|21.36|21.11|21.4|21.1|21.4|21.11|21.36|21.1|0
1632798600000|2021-09-28 03:10:00|21.41|21.11|21.4|21.1|21.44|21.14|21.38|21.1|0
1632798900000|2021-09-28 03:15:00|21.36|21.11|21.4|21.1|21.4|21.11|21.36|21.1|0
1632799200000|2021-09-28 03:20:00|21.36|21.11|21.41|21.11|21.41|21.11|21.36|21.1|0
1632799500000|2021-09-28 03:25:00|21.42|21.12|21.41|21.11|21.44|21.14|21.41|21.11|0
1632799800000|2021-09-28 03:30:00|21.4|21.1|21.41|21.11|21.42|21.12|21.4|21.1|0
1632800100000|2021-09-28 03:35:00|21.42|21.12|21.48|21.18|21.48|21.18|21.42|21.12|0
1632800400000|2021-09-28 03:40:00|21.46|21.16|21.45|21.15|21.46|21.16|21.45|21.15|0
1632801000000|2021-09-28 03:50:00|21.46|21.16|21.48|21.18|21.48|21.18|21.46|21.16|0
1632801300000|2021-09-28 03:55:00|21.49|21.19|21.49|21.19|21.49|21.19|21.49|21.19|0
1632801600000|2021-09-28 04:00:00|21.48|21.18|21.49|21.19|21.49|21.19|21.48|21.18|0
1632802500000|2021-09-28 04:15:00|21.48|21.18|21.48|21.18|21.48|21.18|21.48|21.18|0
1632803400000|2021-09-28 04:30:00|21.49|21.19|21.49|21.19|21.49|21.19|21.49|21.19|0
1632803700000|2021-09-28 04:35:00|21.48|21.18|21.45|21.15|21.48|21.18|21.45|21.15|0
1632804000000|2021-09-28 04:40:00|21.43|21.13|21.42|21.12|21.43|21.13|21.42|21.12|0
1632804300000|2021-09-28 04:45:00|21.43|21.13|21.43|21.13|21.43|21.13|21.42|21.12|0
1632804600000|2021-09-28 04:50:00|21.42|21.12|21.4|21.1|21.43|21.13|21.4|21.1|0
1632805200000|2021-09-28 05:00:00|21.41|21.11|21.44|21.14|21.45|21.15|21.41|21.11|0
1632805500000|2021-09-28 05:05:00|21.41|21.11|21.44|21.19|21.44|21.19|21.4|21.1|0
1632806100000|2021-09-28 05:15:00|21.42|21.17|21.36|21.11|21.44|21.24|21.31|21.09|1
1632806400000|2021-09-28 05:20:00|21.37|21.12|21.38|21.13|21.42|21.13|21.36|21.11|0
1632806700000|2021-09-28 05:25:00|21.37|21.12|21.38|21.13|21.38|21.13|21.37|21.12|0
1632807000000|2021-09-28 05:30:00|21.37|21.12|21.35|21.1|21.42|21.13|21.35|21.1|0
1632807300000|2021-09-28 05:35:00|21.36|21.11|21.37|21.12|21.37|21.12|21.35|21.1|0
1632807600000|2021-09-28 05:40:00|21.36|21.11|21.4|21.15|21.4|21.15|21.35|21.1|0
1632807900000|2021-09-28 05:45:00|21.41|21.11|21.36|21.11|21.41|21.15|21.35|21.1|0
1632808200000|2021-09-28 05:50:00|21.35|21.1|21.32|21.07|21.35|21.16|21.19|21.05|2
1632808500000|2021-09-28 05:55:00|21.3|21.05|21.25|21|21.32|21.17|21.15|21|1
1632808800000|2021-09-28 06:00:00|21.27|21.02|21.27|21.02|21.32|21.07|21.26|21.01|0
1632809100000|2021-09-28 06:05:00|21.29|21.04|21.3|21.22|21.4|21.22|21.23|21.04|1
1632809400000|2021-09-28 06:10:00|21.31|21.23|21.41|21.33|21.43|21.35|21.31|21.23|7
1632809700000|2021-09-28 06:15:00|21.44|21.36|21.44|21.36|21.44|21.36|21.36|21.28|46
1632810000000|2021-09-28 06:20:00|21.43|21.35|21.56|21.48|21.58|21.5|21.41|21.33|55
1632810300000|2021-09-28 06:25:00|21.57|21.49|21.63|21.55|21.63|21.55|21.54|21.46|10
1632810600000|2021-09-28 06:30:00|21.64|21.56|21.7|21.62|21.72|21.64|21.64|21.56|7
1632810900000|2021-09-28 06:35:00|21.71|21.63|21.68|21.6|21.72|21.64|21.67|21.59|9
1632811200000|2021-09-28 06:40:00|21.67|21.59|21.7|21.62|21.73|21.65|21.67|21.59|19
1632811500000|2021-09-28 06:45:00|21.71|21.63|21.67|21.59|21.73|21.65|21.64|21.56|16
1632811800000|2021-09-28 06:50:00|21.66|21.58|21.75|21.67|21.76|21.68|21.64|21.56|2
1632812100000|2021-09-28 06:55:00|21.77|21.69|21.9|21.82|21.92|21.84|21.73|21.65|54
1632812400000|2021-09-28 07:00:00|21.89|21.81|21.87|21.79|21.92|21.84|21.79|21.71|173
1632812700000|2021-09-28 07:05:00|21.89|21.81|21.87|21.79|21.99|21.91|21.84|21.76|121
1632813000000|2021-09-28 07:10:00|21.89|21.81|21.95|21.87|21.95|21.87|21.87|21.79|48
1632813300000|2021-09-28 07:15:00|21.96|21.88|22.13|22.05|22.18|22.1|21.95|21.87|185
1632813600000|2021-09-28 07:20:00|22.14|22.06|22.24|22.16|22.24|22.16|22.13|22.05|339
1632813900000|2021-09-28 07:25:00|22.27|22.19|22.38|22.3|22.4|22.32|22.24|22.16|279
1632814200000|2021-09-28 07:30:00|22.4|22.32|22.32|22.24|22.45|22.37|22.32|22.24|561
1632814500000|2021-09-28 07:35:00|22.35|22.27|22.24|22.16|22.37|22.29|22.24|22.16|242
1632814800000|2021-09-28 07:40:00|22.27|22.19|22.42|22.34|22.45|22.37|22.24|22.16|121
1632815100000|2021-09-28 07:45:00|22.43|22.35|22.4|22.32|22.45|22.37|22.32|22.24|310
1632815400000|2021-09-28 07:50:00|22.41|22.33|22.36|22.28|22.41|22.33|22.32|22.24|69
1632815700000|2021-09-28 07:55:00|22.35|22.27|22.35|22.27|22.45|22.37|22.33|22.25|80
1632816000000|2021-09-28 08:00:00|22.36|22.28|22.43|22.35|22.48|22.4|22.35|22.27|91
1632816300000|2021-09-28 08:05:00|22.45|22.37|22.56|22.48|22.58|22.5|22.43|22.35|383
1632816600000|2021-09-28 08:10:00|22.59|22.51|22.59|22.51|22.69|22.61|22.56|22.48|427
1632816900000|2021-09-28 08:15:00|22.6|22.52|22.56|22.48|22.66|22.58|22.56|22.48|151
1632817200000|2021-09-28 08:20:00|22.57|22.49|22.48|22.4|22.61|22.53|22.48|22.4|67
1632817500000|2021-09-28 08:25:00|22.51|22.43|22.46|22.38|22.51|22.43|22.43|22.35|270
1632817800000|2021-09-28 08:30:00|22.43|22.35|22.27|22.19|22.43|22.35|22.17|22.09|160
1632818100000|2021-09-28 08:35:00|22.28|22.2|22.35|22.27|22.35|22.27|22.27|22.19|25
1632818400000|2021-09-28 08:40:00|22.3|22.22|22.41|22.33|22.43|22.35|22.27|22.19|261
1632818700000|2021-09-28 08:45:00|22.43|22.35|22.35|22.27|22.43|22.35|22.31|22.23|91
1632819000000|2021-09-28 08:50:00|22.33|22.25|22.27|22.19|22.33|22.25|22.26|22.18|162
1632819300000|2021-09-28 08:55:00|22.26|22.18|22.22|22.14|22.31|22.23|22.22|22.14|128
1632819600000|2021-09-28 09:00:00|22.24|22.16|22.32|22.24|22.37|22.29|22.22|22.14|75
1632819900000|2021-09-28 09:05:00|22.33|22.25|22.32|22.24|22.37|22.29|22.3|22.22|32
1632820200000|2021-09-28 09:10:00|||||||||1
1632820500000|2021-09-28 09:15:00|22.29|22.21|22.27|22.19|22.32|22.24|22.24|22.16|245
1632820800000|2021-09-28 09:20:00|22.25|22.17|22.32|22.24|22.32|22.24|22.24|22.16|42
1632821100000|2021-09-28 09:25:00|22.35|22.27|22.29|22.21|22.37|22.29|22.29|22.21|45
1632821400000|2021-09-28 09:30:00|22.32|22.24|22.42|22.34|22.42|22.34|22.32|22.24|166
1632821700000|2021-09-28 09:35:00|22.41|22.33|22.4|22.32|22.42|22.34|22.37|22.29|25
1632822000000|2021-09-28 09:40:00|22.41|22.33|22.37|22.29|22.42|22.34|22.27|22.19|92
1632822300000|2021-09-28 09:45:00|22.38|22.3|22.42|22.34|22.47|22.39|22.38|22.3|36
1632822600000|2021-09-28 09:50:00|22.39|22.31|22.55|22.47|22.59|22.51|22.37|22.29|99
1632822900000|2021-09-28 09:55:00|22.57|22.49|22.63|22.55|22.68|22.6|22.57|22.49|148
1632823200000|2021-09-28 10:00:00|22.65|22.57|22.68|22.6|22.69|22.61|22.63|22.55|17
1632823500000|2021-09-28 10:05:00|22.69|22.61|22.76|22.68|22.76|22.68|22.68|22.6|159
1632823800000|2021-09-28 10:10:00|22.79|22.71|22.8|22.72|22.84|22.76|22.76|22.68|101
1632824100000|2021-09-28 10:15:00|22.81|22.73|22.82|22.74|22.92|22.84|22.75|22.67|174
1632824400000|2021-09-28 10:20:00|22.79|22.71|22.74|22.66|22.82|22.74|22.74|22.66|218
1632824700000|2021-09-28 10:25:00|22.77|22.69|22.79|22.71|22.82|22.74|22.75|22.67|84
1632825000000|2021-09-28 10:30:00|22.75|22.67|22.74|22.66|22.79|22.71|22.69|22.61|342
1632825300000|2021-09-28 10:35:00|22.75|22.67|22.74|22.66|22.78|22.7|22.72|22.64|41
1632825600000|2021-09-28 10:40:00|22.72|22.64|22.74|22.66|22.74|22.66|22.69|22.61|65
1632825900000|2021-09-28 10:45:00|22.7|22.62|22.6|22.52|22.72|22.64|22.57|22.49|224
1632826200000|2021-09-28 10:50:00|22.59|22.51|22.69|22.61|22.69|22.61|22.59|22.51|132
1632826500000|2021-09-28 10:55:00|22.68|22.6|22.74|22.66|22.74|22.66|22.61|22.53|56
1632826800000|2021-09-28 11:00:00|22.73|22.65|22.57|22.49|22.73|22.65|22.56|22.48|79
1632827100000|2021-09-28 11:05:00|22.59|22.51|22.64|22.56|22.66|22.58|22.59|22.51|57
1632827400000|2021-09-28 11:10:00|22.65|22.57|22.67|22.59|22.77|22.69|22.64|22.56|110
1632827700000|2021-09-28 11:15:00|22.68|22.6|22.67|22.59|22.72|22.64|22.64|22.56|106
1632828000000|2021-09-28 11:20:00|22.68|22.6|22.76|22.68|22.77|22.69|22.67|22.59|62
1632828300000|2021-09-28 11:25:00|22.79|22.71|22.69|22.61|22.79|22.71|22.67|22.59|183
1632828600000|2021-09-28 11:30:00|22.64|22.56|22.66|22.58|22.69|22.61|22.56|22.48|91
1632828900000|2021-09-28 11:35:00|22.69|22.61|22.61|22.53|22.71|22.63|22.61|22.53|18
1632829200000|2021-09-28 11:40:00|22.58|22.5|22.53|22.45|22.59|22.51|22.53|22.45|61
1632829500000|2021-09-28 11:45:00|22.5|22.42|22.5|22.42|22.5|22.42|22.4|22.32|296
1632829800000|2021-09-28 11:50:00|22.49|22.41|22.44|22.36|22.5|22.42|22.4|22.32|86
1632830100000|2021-09-28 11:55:00|22.45|22.37|22.37|22.29|22.45|22.37|22.37|22.29|70
1632830400000|2021-09-28 12:00:00|22.38|22.3|22.45|22.37|22.5|22.42|22.38|22.3|33
1632830700000|2021-09-28 12:05:00|22.42|22.34|22.42|22.34|22.5|22.42|22.37|22.29|205
1632831000000|2021-09-28 12:10:00|22.43|22.35|22.42|22.34|22.45|22.37|22.32|22.24|174
1632831300000|2021-09-28 12:15:00|22.37|22.29|22.38|22.3|22.4|22.32|22.34|22.26|70
1632831600000|2021-09-28 12:20:00|22.37|22.29|22.42|22.34|22.42|22.34|22.37|22.29|4
1632831900000|2021-09-28 12:25:00|22.45|22.37|22.48|22.4|22.48|22.4|22.42|22.34|32
1632832200000|2021-09-28 12:30:00|22.46|22.38|22.52|22.44|22.53|22.45|22.4|22.32|98
1632832500000|2021-09-28 12:35:00|22.53|22.45|22.56|22.48|22.57|22.49|22.53|22.45|37
1632832800000|2021-09-28 12:40:00|22.57|22.49|22.66|22.58|22.66|22.58|22.56|22.48|66
1632833100000|2021-09-28 12:45:00|22.67|22.59|22.59|22.51|22.69|22.61|22.58|22.5|182
1632833400000|2021-09-28 12:50:00|22.61|22.53|22.63|22.55|22.66|22.58|22.61|22.53|18
1632833700000|2021-09-28 12:55:00|22.58|22.5|22.58|22.5|22.63|22.55|22.53|22.45|55
1632834000000|2021-09-28 13:00:00|22.59|22.51|22.58|22.5|22.63|22.55|22.58|22.5|57
1632834300000|2021-09-28 13:05:00|22.59|22.51|22.54|22.46|22.62|22.54|22.5|22.42|103
1632834600000|2021-09-28 13:10:00|22.55|22.47|22.45|22.37|22.55|22.47|22.45|22.37|111
1632834900000|2021-09-28 13:15:00|22.41|22.33|22.42|22.34|22.45|22.37|22.4|22.32|190
1632835200000|2021-09-28 13:20:00|22.38|22.3|22.47|22.39|22.47|22.39|22.38|22.3|266
1632835500000|2021-09-28 13:25:00|22.48|22.4|22.48|22.4|22.52|22.44|22.47|22.39|70
1632835800000|2021-09-28 13:30:00|22.5|22.42|22.5|22.42|22.58|22.5|22.32|22.24|592
1632836100000|2021-09-28 13:35:00|22.49|22.41|22.45|22.37|22.55|22.47|22.41|22.33|162
1632836400000|2021-09-28 13:40:00|22.49|22.41|22.63|22.55|22.63|22.55|22.41|22.33|181
1632836700000|2021-09-28 13:45:00|22.64|22.56|22.92|22.84|22.92|22.84|22.63|22.55|522
1632837000000|2021-09-28 13:50:00|22.94|22.86|22.84|22.76|22.98|22.9|22.84|22.76|1030
1632837300000|2021-09-28 13:55:00|22.87|22.79|22.72|22.64|22.94|22.86|22.7|22.62|240
1632837600000|2021-09-28 14:00:00|22.74|22.66|22.92|22.84|23.04|22.96|22.74|22.66|528
1632837900000|2021-09-28 14:05:00|22.95|22.87|23.15|23.07|23.15|23.07|22.92|22.84|285
1632838200000|2021-09-28 14:10:00|23.17|23.09|23.23|23.15|23.28|23.2|23.1|23.02|489
1632838500000|2021-09-28 14:15:00|23.24|23.16|23.54|23.46|23.54|23.46|23.17|23.09|741
1632838800000|2021-09-28 14:20:00|23.59|23.51|23.33|23.25|23.72|23.64|23.32|23.24|458
1632839100000|2021-09-28 14:25:00|23.36|23.28|23.31|23.23|23.58|23.5|23.26|23.18|729
1632839400000|2021-09-28 14:30:00|23.32|23.24|23.38|23.3|23.51|23.43|23.32|23.24|656
1632839700000|2021-09-28 14:35:00|23.41|23.33|23.1|23.02|23.59|23.51|23.03|22.95|600
1632840000000|2021-09-28 14:40:00|23.12|23.04|23.33|23.25|23.38|23.3|23.1|23.02|810
1632840300000|2021-09-28 14:45:00|23.3|23.22|23.32|23.24|23.33|23.25|23.14|23.06|360
1632840600000|2021-09-28 14:50:00|23.31|23.23|23.39|23.31|23.43|23.35|23.2|23.12|534
1632840900000|2021-09-28 14:55:00|23.4|23.32|23.41|23.33|23.49|23.41|23.3|23.22|364
1632841200000|2021-09-28 15:00:00|23.4|23.32|23.43|23.35|23.57|23.49|23.34|23.26|552
1632841500000|2021-09-28 15:05:00|23.44|23.36|23.48|23.4|23.5|23.42|23.35|23.27|1029
1632841800000|2021-09-28 15:10:00|23.49|23.41|23.52|23.44|23.52|23.44|23.4|23.32|619
1632842100000|2021-09-28 15:15:00|23.57|23.49|23.5|23.42|23.6|23.52|23.45|23.37|462
1632842400000|2021-09-28 15:20:00|23.53|23.45|23.51|23.43|23.53|23.45|23.33|23.25|1552
1632842700000|2021-09-28 15:25:00|23.5|23.42|23.54|23.46|23.56|23.48|23.41|23.33|1882
1632843000000|2021-09-28 15:30:00|23.51|23.43|23.58|23.5|23.82|23.74|23.51|23.43|1869
1632843300000|2021-09-28 15:35:00|23.56|23.48|23.51|23.43|23.68|23.6|23.47|23.39|281
1632843600000|2021-09-28 15:40:00|23.5|23.42|23.68|23.6|23.72|23.64|23.46|23.38|131
1632843900000|2021-09-28 15:45:00|23.66|23.58|23.73|23.65|23.76|23.68|23.61|23.53|84
1632844200000|2021-09-28 15:50:00|23.74|23.66|23.61|23.53|23.88|23.8|23.61|23.53|158
1632844500000|2021-09-28 15:55:00|23.62|23.54|23.63|23.55|23.69|23.61|23.57|23.49|174
1632844800000|2021-09-28 16:00:00|23.64|23.56|23.75|23.67|23.81|23.73|23.63|23.55|39
1632845100000|2021-09-28 16:05:00|23.76|23.68|23.62|23.54|23.84|23.76|23.57|23.49|69
1632845400000|2021-09-28 16:10:00|23.63|23.55|23.4|23.32|23.67|23.59|23.36|23.28|70
1632845700000|2021-09-28 16:15:00|23.39|23.31|23.43|23.35|23.44|23.36|23.32|23.24|45
1632846000000|2021-09-28 16:20:00|23.42|23.34|23.46|23.38|23.51|23.43|23.38|23.3|10
1632846300000|2021-09-28 16:25:00|23.44|23.36|23.48|23.4|23.49|23.41|23.35|23.27|45
1632846600000|2021-09-28 16:30:00|23.49|23.41|23.47|23.39|23.59|23.51|23.47|23.39|13
1632846900000|2021-09-28 16:35:00|23.51|23.43|23.52|23.44|23.58|23.5|23.48|23.4|10
1632847200000|2021-09-28 16:40:00|23.54|23.46|23.81|23.73|23.81|23.73|23.54|23.46|42
1632847500000|2021-09-28 16:45:00|23.82|23.74|23.81|23.73|23.89|23.81|23.72|23.64|191
1632847800000|2021-09-28 16:50:00|23.82|23.74|23.76|23.68|23.85|23.77|23.61|23.53|62
1632848100000|2021-09-28 16:55:00|23.74|23.66|23.75|23.67|23.85|23.77|23.63|23.55|56
1632848400000|2021-09-28 17:00:00|23.74|23.66|23.72|23.64|23.9|23.82|23.69|23.61|24
1632848700000|2021-09-28 17:05:00|23.75|23.67|23.64|23.56|23.9|23.82|23.57|23.49|43
1632849000000|2021-09-28 17:10:00|23.62|23.54|23.6|23.52|23.75|23.67|23.57|23.49|31
1632849300000|2021-09-28 17:15:00|23.64|23.56|23.55|23.47|23.65|23.57|23.53|23.45|17
1632849600000|2021-09-28 17:20:00|23.56|23.48|23.37|23.29|23.57|23.49|23.34|23.26|40
1632849900000|2021-09-28 17:25:00|23.34|23.26|23.34|23.26|23.37|23.29|23.23|23.15|15
1632850200000|2021-09-28 17:30:00|23.35|23.27|23.43|23.35|23.45|23.37|23.34|23.26|11
1632850500000|2021-09-28 17:35:00|23.41|23.33|23.34|23.26|23.47|23.39|23.34|23.26|7
1632850800000|2021-09-28 17:40:00|23.33|23.25|23.4|23.32|23.41|23.33|23.15|23.07|54
1632851100000|2021-09-28 17:45:00|23.39|23.31|23.46|23.38|23.54|23.46|23.33|23.25|14
1632851400000|2021-09-28 17:50:00|23.44|23.36|23.5|23.42|23.51|23.43|23.39|23.31|21
1632851700000|2021-09-28 17:55:00|23.51|23.43|23.61|23.53|23.63|23.55|23.48|23.4|14
1632852000000|2021-09-28 18:00:00|23.6|23.52|23.59|23.51|23.64|23.56|23.51|23.43|31
1632852300000|2021-09-28 18:05:00|23.6|23.52|23.66|23.58|23.66|23.58|23.55|23.47|16
1632852600000|2021-09-28 18:10:00|23.69|23.61|23.79|23.71|23.79|23.71|23.69|23.61|40
1632852900000|2021-09-28 18:15:00|23.78|23.7|23.46|23.38|23.79|23.71|23.46|23.38|25
1632853200000|2021-09-28 18:20:00|23.48|23.4|23.34|23.26|23.5|23.42|23.29|23.21|13
1632853500000|2021-09-28 18:25:00|23.32|23.24|23.34|23.26|23.49|23.41|23.29|23.21|25
1632853800000|2021-09-28 18:30:00|23.35|23.27|23.51|23.43|23.52|23.44|23.34|23.26|44
1632854100000|2021-09-28 18:35:00|23.52|23.44|23.49|23.41|23.61|23.53|23.39|23.31|35
1632854400000|2021-09-28 18:40:00|23.46|23.38|23.33|23.25|23.51|23.43|23.31|23.23|55
1632854700000|2021-09-28 18:45:00|23.36|23.28|23.1|23.02|23.36|23.28|23.1|23.02|41
1632855000000|2021-09-28 18:50:00|23.07|22.99|23.21|23.13|23.22|23.14|23.03|22.95|48
1632855300000|2021-09-28 18:55:00|23.22|23.14|23.16|23.08|23.22|23.14|23.06|22.98|83
1632855600000|2021-09-28 19:00:00|23.17|23.09|23.11|23.03|23.19|23.11|23.05|22.97|0
1632855900000|2021-09-28 19:05:00|23.1|23.02|23.07|22.99|23.15|23.07|23|22.92|8
1632856200000|2021-09-28 19:10:00|23.06|22.98|23.14|23.06|23.16|23.08|23.03|22.95|25
1632856500000|2021-09-28 19:15:00|23.16|23.08|23.16|23.08|23.17|23.09|23.03|22.95|4
1632856800000|2021-09-28 19:20:00|23.14|23.06|23.31|23.23|23.33|23.25|22.96|22.88|65
1632857100000|2021-09-28 19:25:00|23.32|23.24|23.51|23.43|23.52|23.44|23.31|23.23|6
1632857400000|2021-09-28 19:30:00|23.52|23.44|23.43|23.35|23.56|23.48|23.31|23.23|22
1632857700000|2021-09-28 19:35:00|23.45|23.37|23.43|23.35|23.55|23.47|23.21|23.13|2
1632858000000|2021-09-28 19:40:00|23.45|23.37|23.46|23.38|23.46|23.38|23.21|23.13|5
1632858300000|2021-09-28 19:45:00|23.44|23.36|23.59|23.51|23.61|23.51|23.33|23.25|1
1632858600000|2021-09-28 19:50:00|23.62|23.54|23.53|23.45|23.71|23.56|23.45|23.36|68
1632858900000|2021-09-28 19:55:00|23.51|23.43|23.6|23.3|23.72|23.63|23.36|23.23|29
1632874500000|2021-09-29 00:15:00|23.42|23.12|23.25|22.95|23.51|23.21|23.25|22.95|0
1632874800000|2021-09-29 00:20:00|23.26|22.96|23.23|22.93|23.27|22.97|23.23|22.93|0
1632875100000|2021-09-29 00:25:00|23.25|22.95|23.22|22.92|23.27|22.97|23.22|22.92|0
1632875400000|2021-09-29 00:30:00|23.21|22.91|23.15|22.85|23.21|22.91|23.15|22.85|0
1632875700000|2021-09-29 00:35:00|23.14|22.84|23.14|22.84|23.15|22.85|23.14|22.84|0
1632876000000|2021-09-29 00:40:00|23.15|22.85|23.15|22.85|23.15|22.85|23.14|22.84|0
1632876300000|2021-09-29 00:45:00|23.16|22.86|23.15|22.85|23.16|22.86|23.14|22.84|0
1632876600000|2021-09-29 00:50:00|23.18|22.88|23.16|22.86|23.19|22.89|23.15|22.85|0
1632876900000|2021-09-29 00:55:00|23.18|22.88|23.18|22.88|23.2|22.94|23.15|22.85|0
1632877200000|2021-09-29 01:00:00|23.19|22.89|23.19|22.94|23.2|22.94|23.18|22.89|0
1632877500000|2021-09-29 01:05:00|23.2|22.95|23.39|23.09|23.42|23.12|23.14|22.94|0
1632877800000|2021-09-29 01:10:00|23.42|23.12|23.32|23.02|23.42|23.12|23.32|23.02|0
1632878100000|2021-09-29 01:15:00|23.31|23.01|23.39|23.09|23.39|23.09|23.31|23.01|0
1632878400000|2021-09-29 01:20:00|23.41|23.11|23.42|23.12|23.45|23.15|23.39|23.09|0
1632878700000|2021-09-29 01:25:00|23.41|23.11|23.45|23.15|23.45|23.15|23.39|23.09|0
1632879000000|2021-09-29 01:30:00|23.53|23.23|23.6|23.3|23.64|23.34|23.52|23.22|0
1632879300000|2021-09-29 01:35:00|23.58|23.28|23.52|23.22|23.6|23.3|23.5|23.2|0
1632879600000|2021-09-29 01:40:00|23.5|23.2|23.4|23.1|23.5|23.2|23.4|23.1|0
1632879900000|2021-09-29 01:45:00|23.39|23.09|23.41|23.11|23.44|23.14|23.36|23.06|0
1632880200000|2021-09-29 01:50:00|23.42|23.12|23.52|23.22|23.56|23.26|23.42|23.12|0
1632880500000|2021-09-29 01:55:00|23.5|23.2|23.44|23.14|23.53|23.23|23.44|23.14|0
1632880800000|2021-09-29 02:00:00|23.42|23.12|23.36|23.06|23.5|23.2|23.36|23.06|0
1632881100000|2021-09-29 02:05:00|23.34|23.04|23.42|23.12|23.42|23.12|23.32|23.02|0
1632881400000|2021-09-29 02:10:00|23.44|23.14|23.4|23.1|23.44|23.14|23.35|23.05|0
1632881700000|2021-09-29 02:15:00|23.37|23.07|23.41|23.11|23.42|23.12|23.32|23.02|0
1632882000000|2021-09-29 02:20:00|23.38|23.08|23.28|22.98|23.38|23.08|23.28|22.98|0
1632882300000|2021-09-29 02:25:00|23.25|22.95|23.26|22.96|23.28|22.98|23.23|22.93|0
1632882600000|2021-09-29 02:30:00|23.27|22.97|23.31|23.01|23.31|23.01|23.25|22.95|0
1632882900000|2021-09-29 02:35:00|23.3|23|23.3|23|23.31|23.01|23.28|22.98|0
1632883200000|2021-09-29 02:40:00|23.31|23.01|23.35|23.05|23.35|23.05|23.3|23|0
1632883500000|2021-09-29 02:45:00|23.34|23.04|23.3|23|23.34|23.04|23.3|23|0
1632883800000|2021-09-29 02:50:00|23.31|23.01|23.35|23.05|23.35|23.05|23.3|23|0
1632884100000|2021-09-29 02:55:00|23.33|23.03|23.35|23.05|23.35|23.05|23.33|23.03|0
1632884400000|2021-09-29 03:00:00|23.34|23.04|23.35|23.05|23.35|23.05|23.3|23|0
1632884700000|2021-09-29 03:05:00|23.37|23.07|23.42|23.12|23.44|23.14|23.35|23.05|0
1632885000000|2021-09-29 03:10:00|23.39|23.09|23.38|23.08|23.39|23.09|23.38|23.08|0
1632885300000|2021-09-29 03:15:00|23.39|23.09|23.39|23.09|23.43|23.13|23.39|23.09|0
1632885600000|2021-09-29 03:20:00|23.36|23.06|23.35|23.05|23.37|23.07|23.3|23|0
1632885900000|2021-09-29 03:25:00|23.34|23.04|23.3|23|23.35|23.05|23.3|23|0
1632886200000|2021-09-29 03:30:00|23.31|23.01|23.3|23|23.33|23.03|23.3|23|0
1632886500000|2021-09-29 03:35:00|23.31|23.01|23.3|23|23.34|23.04|23.3|23|0
1632887100000|2021-09-29 03:45:00|23.31|23.01|23.34|23.04|23.34|23.04|23.3|23|0
1632887400000|2021-09-29 03:50:00|23.33|23.03|23.34|23.04|23.34|23.04|23.3|23|0
1632887700000|2021-09-29 03:55:00|23.33|23.03|23.34|23.04|23.34|23.04|23.3|23|0
1632888000000|2021-09-29 04:00:00|23.35|23.05|23.35|23.05|23.39|23.09|23.35|23.05|0
1632888300000|2021-09-29 04:05:00|23.34|23.04|23.34|23.04|23.35|23.05|23.31|23.01|0
1632888600000|2021-09-29 04:10:00|23.35|23.05|23.34|23.04|23.35|23.05|23.31|23.01|0
1632888900000|2021-09-29 04:15:00|23.35|23.05|23.3|23|23.37|23.07|23.3|23|0
1632889200000|2021-09-29 04:20:00|23.28|22.98|23.3|23|23.3|23|23.27|22.97|0
1632889800000|2021-09-29 04:30:00|23.31|23.01|23.27|22.97|23.31|23.01|23.27|22.97|0
1632890100000|2021-09-29 04:35:00|23.26|22.96|23.24|22.94|23.28|22.98|23.24|22.94|0
1632890400000|2021-09-29 04:40:00|23.23|22.93|23.23|22.93|23.24|22.94|23.21|22.91|0
1632890700000|2021-09-29 04:45:00|23.22|22.92|23.22|22.92|23.23|22.93|23.22|22.92|0
1632891000000|2021-09-29 04:50:00|23.23|22.93|23.22|22.92|23.23|22.93|23.22|22.92|0
1632891300000|2021-09-29 04:55:00|23.23|22.93|23.23|22.93|23.25|22.95|23.21|22.91|0
1632891600000|2021-09-29 05:00:00|23.22|22.92|23.21|22.91|23.29|22.99|23.21|22.91|0
1632891900000|2021-09-29 05:05:00|23.22|22.92|23.34|23.04|23.37|23.07|23.21|22.91|0
1632892200000|2021-09-29 05:10:00|23.33|23.03|23.49|23.19|23.49|23.19|23.3|23|0
1632892500000|2021-09-29 05:15:00|23.48|23.18|23.36|23.06|23.48|23.18|23.36|23.06|0
1632892800000|2021-09-29 05:20:00|23.38|23.08|23.44|23.14|23.44|23.14|23.31|23.01|0
1632893100000|2021-09-29 05:25:00|23.43|23.13|23.36|23.06|23.43|23.13|23.28|22.98|1
1632893400000|2021-09-29 05:30:00|23.35|23.05|23.34|23.04|23.37|23.07|23.3|23|0
1632893700000|2021-09-29 05:35:00|23.32|23.02|23.29|22.99|23.34|23.04|23.23|22.97|0
1632894000000|2021-09-29 05:40:00|23.3|23|23.23|22.98|23.3|23|23.23|22.98|0
1632894300000|2021-09-29 05:45:00|23.24|22.99|23.25|22.95|23.28|23.05|23.1|22.87|13
1632894600000|2021-09-29 05:50:00|23.22|22.92|23.26|22.96|23.28|23.03|23.19|22.92|0
1632894900000|2021-09-29 05:55:00|23.24|22.94|23.19|22.89|23.28|23.03|23.19|22.89|0
1632895200000|2021-09-29 06:00:00|23.14|22.88|23.18|22.93|23.18|22.97|22.98|22.84|10
1632895500000|2021-09-29 06:05:00|23.12|23.04|23.07|22.99|23.21|23.09|23.07|22.91|11
1632895800000|2021-09-29 06:10:00|23.05|22.97|22.92|22.84|23.16|23|22.92|22.84|20
1632896100000|2021-09-29 06:15:00|22.94|22.86|22.94|22.86|22.98|22.9|22.86|22.78|50
1632896400000|2021-09-29 06:20:00|22.95|22.87|23.04|22.96|23.06|22.98|22.91|22.83|50
1632896700000|2021-09-29 06:25:00|23.02|22.94|23.21|23.13|23.24|23.16|23.01|22.93|74
1632897000000|2021-09-29 06:30:00|23.22|23.14|23.21|23.13|23.34|23.26|23.21|23.13|36
1632897300000|2021-09-29 06:35:00|23.21|23.13|23.2|23.12|23.26|23.18|23.18|23.1|16
1632897600000|2021-09-29 06:40:00|23.19|23.11|23.09|23.01|23.25|23.17|23.07|22.99|8
1632897900000|2021-09-29 06:45:00|23.07|22.99|23.04|22.96|23.09|23.01|23.02|22.94|9
1632898200000|2021-09-29 06:50:00|23.02|22.94|23.03|22.95|23.11|22.96|22.95|22.86|91
1632898500000|2021-09-29 06:55:00|23.05|22.97|23.05|22.97|23.07|22.99|22.98|22.9|18
1632898800000|2021-09-29 07:00:00|23.06|22.98|23.25|23.17|23.25|23.17|22.91|22.83|262
1632899100000|2021-09-29 07:05:00|23.23|23.15|23.07|22.99|23.23|23.15|23.03|22.95|175
1632899400000|2021-09-29 07:10:00|23.08|23|23.06|22.98|23.12|23.04|23.03|22.95|26
1632899700000|2021-09-29 07:15:00|23.04|22.96|22.86|22.78|23.04|22.96|22.83|22.75|104
1632900000000|2021-09-29 07:20:00|22.85|22.77|22.75|22.67|22.85|22.77|22.72|22.64|337
1632900300000|2021-09-29 07:25:00|22.74|22.66|22.75|22.67|22.76|22.68|22.67|22.59|235
1632900600000|2021-09-29 07:30:00|22.74|22.66|22.74|22.66|22.75|22.67|22.66|22.58|199
1632900900000|2021-09-29 07:35:00|22.7|22.62|22.69|22.61|22.78|22.7|22.67|22.59|83
1632901200000|2021-09-29 07:40:00|22.7|22.62|22.76|22.68|22.8|22.72|22.66|22.58|180
1632901500000|2021-09-29 07:45:00|22.75|22.67|22.81|22.73|22.86|22.78|22.74|22.66|182
1632901800000|2021-09-29 07:50:00|22.8|22.72|22.88|22.8|22.88|22.8|22.75|22.67|251
1632902100000|2021-09-29 07:55:00|22.9|22.82|22.87|22.79|22.93|22.85|22.85|22.77|374
1632902400000|2021-09-29 08:00:00|22.89|22.81|22.86|22.78|22.9|22.82|22.85|22.77|94
1632902700000|2021-09-29 08:05:00|22.87|22.79|22.92|22.84|22.95|22.87|22.86|22.78|638
1632903000000|2021-09-29 08:10:00|22.94|22.86|22.96|22.88|22.97|22.89|22.92|22.84|83
1632903300000|2021-09-29 08:15:00|22.95|22.87|23.04|22.96|23.05|22.97|22.92|22.84|152
1632903600000|2021-09-29 08:20:00|23.05|22.97|23.03|22.95|23.08|23|23.01|22.93|757
1632903900000|2021-09-29 08:25:00|23|22.92|22.97|22.89|23.03|22.95|22.95|22.87|328
1632904200000|2021-09-29 08:30:00|22.99|22.91|22.95|22.87|23|22.92|22.92|22.84|226
1632904500000|2021-09-29 08:35:00|22.96|22.88|22.95|22.87|22.99|22.91|22.92|22.84|246
1632904800000|2021-09-29 08:40:00|22.92|22.84|22.95|22.87|22.95|22.87|22.87|22.79|114
1632905100000|2021-09-29 08:45:00|22.92|22.84|22.87|22.79|22.95|22.87|22.87|22.79|61
1632905400000|2021-09-29 08:50:00|22.89|22.81|22.87|22.79|22.94|22.86|22.87|22.79|247
1632905700000|2021-09-29 08:55:00|22.9|22.82|22.84|22.76|22.91|22.83|22.84|22.76|286
1632906000000|2021-09-29 09:00:00|22.83|22.75|22.84|22.76|22.84|22.76|22.83|22.75|22
1632906300000|2021-09-29 09:05:00|22.82|22.74|22.82|22.74|22.84|22.76|22.79|22.71|96
1632906600000|2021-09-29 09:10:00|22.8|22.72|22.82|22.74|22.84|22.76|22.78|22.7|21
1632906900000|2021-09-29 09:15:00|22.84|22.76|22.92|22.84|22.94|22.86|22.83|22.75|63
1632907200000|2021-09-29 09:20:00|22.91|22.83|22.97|22.89|22.99|22.91|22.87|22.79|139
1632907500000|2021-09-29 09:25:00|22.96|22.88|22.89|22.81|22.97|22.89|22.89|22.81|62
1632907800000|2021-09-29 09:30:00|22.91|22.83|22.89|22.81|22.94|22.86|22.89|22.81|150
1632908100000|2021-09-29 09:35:00|22.91|22.83|22.94|22.86|22.94|22.86|22.91|22.83|7
1632908400000|2021-09-29 09:40:00|22.92|22.84|22.89|22.81|22.92|22.84|22.89|22.81|3
1632908700000|2021-09-29 09:45:00|22.87|22.79|22.84|22.76|22.88|22.8|22.84|22.76|71
1632909000000|2021-09-29 09:50:00|22.87|22.79|22.85|22.77|22.89|22.81|22.84|22.76|47
1632909300000|2021-09-29 09:55:00|22.87|22.79|22.84|22.76|22.88|22.8|22.82|22.74|43
1632909600000|2021-09-29 10:00:00|22.83|22.75|22.82|22.74|22.83|22.75|22.79|22.71|139
1632909900000|2021-09-29 10:05:00|22.8|22.72|22.85|22.77|22.85|22.77|22.79|22.71|39
1632910200000|2021-09-29 10:10:00|22.82|22.74|22.87|22.79|22.87|22.79|22.82|22.74|57
1632910500000|2021-09-29 10:15:00|22.84|22.76|22.87|22.79|22.87|22.79|22.82|22.74|53
1632910800000|2021-09-29 10:20:00|22.84|22.76|22.89|22.81|22.92|22.84|22.84|22.76|118
1632911100000|2021-09-29 10:25:00|22.87|22.79|22.89|22.81|22.89|22.81|22.87|22.79|109
1632911400000|2021-09-29 10:30:00|22.91|22.83|22.89|22.81|22.91|22.83|22.84|22.76|217
1632911700000|2021-09-29 10:35:00|22.84|22.76|22.89|22.81|22.89|22.81|22.84|22.76|29
1632912000000|2021-09-29 10:40:00|||||||||12
1632912300000|2021-09-29 10:45:00|22.92|22.84|22.92|22.84|22.94|22.86|22.89|22.81|3
1632912600000|2021-09-29 10:50:00|22.93|22.85|22.93|22.85|22.97|22.89|22.92|22.84|13
1632912900000|2021-09-29 10:55:00|22.96|22.88|23|22.92|23|22.92|22.93|22.85|45
1632913200000|2021-09-29 11:00:00|22.99|22.91|23|22.92|23|22.92|22.95|22.87|15
1632913500000|2021-09-29 11:05:00|22.97|22.89|23.1|23.02|23.13|23.05|22.97|22.89|136
1632913800000|2021-09-29 11:10:00|23.13|23.05|23.08|23|23.13|23.05|23.05|22.97|44
1632914100000|2021-09-29 11:15:00|23.06|22.98|23.12|23.04|23.15|23.07|23.05|22.97|118
1632914400000|2021-09-29 11:20:00|23.13|23.05|23.1|23.02|23.15|23.07|23.08|23|39
1632914700000|2021-09-29 11:25:00|23.12|23.04|23.1|23.02|23.15|23.07|23.1|23.02|23
1632915000000|2021-09-29 11:30:00|23.12|23.04|23.08|23|23.15|23.07|23.04|22.96|89
1632915300000|2021-09-29 11:35:00|23.12|23.04|23.2|23.12|23.28|23.2|23.08|23|188
1632915600000|2021-09-29 11:40:00|23.22|23.14|23.1|23.02|23.22|23.14|23.1|23.02|221
1632915900000|2021-09-29 11:45:00|23.12|23.04|23.08|23|23.15|23.07|23.06|22.98|45
1632916200000|2021-09-29 11:50:00|23.07|22.99|23.04|22.96|23.08|23|23.03|22.95|54
1632916500000|2021-09-29 11:55:00|23.05|22.97|23.04|22.96|23.08|23|23|22.92|98
1632916800000|2021-09-29 12:00:00|23.05|22.97|23|22.92|23.05|22.97|23|22.92|64
1632917100000|2021-09-29 12:05:00|23.03|22.95|23.05|22.97|23.08|23|23|22.92|86
1632917400000|2021-09-29 12:10:00|23.03|22.95|23.08|23|23.08|23|23|22.92|79
1632917700000|2021-09-29 12:15:00|23.1|23.02|23.05|22.97|23.15|23.07|23.05|22.97|90
1632918000000|2021-09-29 12:20:00|23.06|22.98|23.08|23|23.1|23.02|23.03|22.95|167
1632918300000|2021-09-29 12:25:00|23.09|23.01|23.13|23.05|23.18|23.1|23.09|23.01|143
1632918600000|2021-09-29 12:30:00|23.11|23.03|23.2|23.12|23.21|23.13|23.1|23.02|156
1632918900000|2021-09-29 12:35:00|23.25|23.17|23.25|23.17|23.3|23.22|23.18|23.1|389
1632919200000|2021-09-29 12:40:00|23.24|23.16|23.25|23.17|23.3|23.22|23.2|23.12|141
1632919500000|2021-09-29 12:45:00|23.28|23.2|23.17|23.09|23.29|23.21|23.14|23.06|286
1632919800000|2021-09-29 12:50:00|23.19|23.11|23.27|23.19|23.27|23.19|23.17|23.09|103
1632920100000|2021-09-29 12:55:00|23.3|23.22|23.27|23.19|23.32|23.24|23.27|23.19|24
1632920400000|2021-09-29 13:00:00|23.28|23.2|23.24|23.16|23.31|23.23|23.24|23.16|117
1632920700000|2021-09-29 13:05:00|23.19|23.11|23.32|23.24|23.37|23.29|23.19|23.11|406
1632921000000|2021-09-29 13:10:00|23.31|23.23|23.37|23.29|23.4|23.32|23.28|23.2|221
1632921300000|2021-09-29 13:15:00|23.34|23.26|23.45|23.37|23.47|23.39|23.34|23.26|152
1632921600000|2021-09-29 13:20:00|23.46|23.38|23.37|23.29|23.46|23.38|23.34|23.26|218
1632921900000|2021-09-29 13:25:00|23.36|23.28|23.35|23.27|23.47|23.39|23.32|23.24|165
1632922200000|2021-09-29 13:30:00|23.38|23.3|23.59|23.51|23.6|23.52|23.34|23.26|779
1632922500000|2021-09-29 13:35:00|23.55|23.47|23.68|23.6|23.75|23.67|23.55|23.47|960
1632922800000|2021-09-29 13:40:00|23.66|23.58|23.8|23.72|23.84|23.76|23.6|23.52|666
1632923100000|2021-09-29 13:45:00|23.79|23.71|23.62|23.54|23.88|23.8|23.62|23.54|603
1632923400000|2021-09-29 13:50:00|23.6|23.52|23.27|23.19|23.67|23.59|23.27|23.19|955
1632923700000|2021-09-29 13:55:00|23.26|23.18|23.33|23.25|23.38|23.3|23.19|23.11|450
1632924000000|2021-09-29 14:00:00|23.32|23.24|23.43|23.35|23.44|23.36|23.17|23.09|893
1632924300000|2021-09-29 14:05:00|23.4|23.32|23.35|23.27|23.5|23.42|23.35|23.27|597
1632924600000|2021-09-29 14:10:00|23.34|23.26|23.48|23.4|23.53|23.45|23.3|23.22|453
1632924900000|2021-09-29 14:15:00|23.45|23.37|23.4|23.32|23.48|23.4|23.35|23.27|130
1632925200000|2021-09-29 14:20:00|23.41|23.33|23.37|23.29|23.41|23.33|23.27|23.19|220
1632925500000|2021-09-29 14:25:00|23.36|23.28|23.45|23.37|23.46|23.38|23.29|23.21|234
1632925800000|2021-09-29 14:30:00|23.44|23.36|23.47|23.39|23.52|23.44|23.37|23.29|252
1632926100000|2021-09-29 14:35:00|23.44|23.36|23.52|23.44|23.53|23.45|23.39|23.31|190
1632926400000|2021-09-29 14:40:00|23.51|23.43|23.32|23.24|23.52|23.44|23.32|23.24|282
1632926700000|2021-09-29 14:45:00|23.29|23.21|23.22|23.14|23.41|23.33|23.14|23.06|749
1632927000000|2021-09-29 14:50:00|23.2|23.12|23.22|23.14|23.3|23.22|23.18|23.1|273
1632927300000|2021-09-29 14:55:00|23.23|23.15|23.2|23.12|23.27|23.19|23.19|23.11|66
1632927600000|2021-09-29 15:00:00|23.19|23.11|23.27|23.19|23.34|23.26|23.17|23.09|446
1632927900000|2021-09-29 15:05:00|23.3|23.22|23.22|23.14|23.32|23.24|23.14|23.06|446
1632928200000|2021-09-29 15:10:00|23.23|23.15|23.22|23.14|23.27|23.19|23.14|23.06|551
1632928500000|2021-09-29 15:15:00|23.17|23.09|23.22|23.14|23.27|23.19|23.17|23.09|398
1632928800000|2021-09-29 15:20:00|23.23|23.15|23.19|23.11|23.27|23.19|23.18|23.1|256
1632929100000|2021-09-29 15:25:00|23.2|23.12|23.4|23.32|23.42|23.34|23.19|23.11|2696
1632929400000|2021-09-29 15:30:00|23.37|23.29|23.32|23.24|23.4|23.32|23.24|23.16|565
1632929700000|2021-09-29 15:35:00|23.33|23.25|23.55|23.47|23.56|23.48|23.33|23.25|46
1632930000000|2021-09-29 15:40:00|23.6|23.52|23.55|23.47|23.6|23.52|23.5|23.42|43
1632930300000|2021-09-29 15:45:00|23.56|23.48|23.43|23.35|23.6|23.52|23.4|23.32|58
1632930600000|2021-09-29 15:50:00|23.44|23.36|23.53|23.45|23.53|23.45|23.31|23.23|69
1632930900000|2021-09-29 15:55:00|23.5|23.42|23.4|23.32|23.56|23.48|23.4|23.32|174
1632931200000|2021-09-29 16:00:00|23.44|23.36|23.3|23.22|23.45|23.37|23.28|23.2|85
1632931500000|2021-09-29 16:05:00|23.31|23.23|23.39|23.31|23.39|23.31|23.27|23.19|28
1632931800000|2021-09-29 16:10:00|23.4|23.32|23.46|23.38|23.53|23.45|23.39|23.31|43
1632932100000|2021-09-29 16:15:00|23.48|23.4|23.5|23.42|23.58|23.5|23.48|23.4|22
1632932400000|2021-09-29 16:20:00|23.49|23.41|23.74|23.66|23.78|23.7|23.49|23.41|79
1632932700000|2021-09-29 16:25:00|23.76|23.68|23.76|23.68|23.82|23.74|23.69|23.61|66
1632933000000|2021-09-29 16:30:00|23.74|23.66|23.68|23.6|23.77|23.69|23.61|23.53|38
1632933300000|2021-09-29 16:35:00|23.69|23.61|23.74|23.66|23.79|23.71|23.64|23.56|14
1632933600000|2021-09-29 16:40:00|23.73|23.65|23.79|23.71|23.79|23.71|23.66|23.58|15
1632933900000|2021-09-29 16:45:00|23.78|23.7|23.69|23.61|23.86|23.78|23.66|23.58|9
1632934200000|2021-09-29 16:50:00|23.7|23.62|23.56|23.48|23.74|23.66|23.51|23.43|43
1632934500000|2021-09-29 16:55:00|23.55|23.47|23.65|23.57|23.66|23.58|23.51|23.43|28
1632934800000|2021-09-29 17:00:00|23.68|23.6|23.78|23.7|23.78|23.7|23.6|23.52|43
1632935100000|2021-09-29 17:05:00|23.77|23.69|23.66|23.58|23.81|23.73|23.64|23.56|84
1632935400000|2021-09-29 17:10:00|23.67|23.59|23.74|23.66|23.77|23.69|23.63|23.55|28
1632935700000|2021-09-29 17:15:00|23.72|23.64|23.63|23.55|23.79|23.71|23.59|23.51|18
1632936000000|2021-09-29 17:20:00|23.62|23.54|23.64|23.56|23.67|23.59|23.59|23.51|24
1632936300000|2021-09-29 17:25:00|23.63|23.55|23.71|23.63|23.76|23.68|23.59|23.51|99
1632936600000|2021-09-29 17:30:00|23.7|23.62|23.75|23.67|23.86|23.78|23.7|23.62|56
1632936900000|2021-09-29 17:35:00|23.76|23.68|23.8|23.72|23.85|23.77|23.75|23.67|25
1632937200000|2021-09-29 17:40:00|23.82|23.74|23.78|23.7|23.95|23.87|23.72|23.64|72
1632937500000|2021-09-29 17:45:00|23.8|23.72|23.82|23.74|23.85|23.77|23.72|23.64|18
1632937800000|2021-09-29 17:50:00|23.84|23.76|23.72|23.64|23.85|23.77|23.67|23.59|57
1632938100000|2021-09-29 17:55:00|23.71|23.63|23.67|23.59|23.72|23.64|23.66|23.58|22
1632938400000|2021-09-29 18:00:00|23.69|23.61|23.65|23.57|23.72|23.64|23.63|23.55|13
1632938700000|2021-09-29 18:05:00|23.62|23.54|23.47|23.39|23.68|23.6|23.47|23.39|19
1632939000000|2021-09-29 18:10:00|23.46|23.38|23.31|23.23|23.47|23.39|23.31|23.23|47
1632939300000|2021-09-29 18:15:00|23.3|23.22|23.36|23.28|23.38|23.3|23.3|23.22|5
1632939600000|2021-09-29 18:20:00|23.34|23.26|23.38|23.3|23.39|23.31|23.31|23.23|3
1632939900000|2021-09-29 18:25:00|23.36|23.28|23.36|23.28|23.39|23.31|23.35|23.27|4
1632940200000|2021-09-29 18:30:00|23.35|23.27|23.25|23.17|23.35|23.27|23.25|23.17|24
1632940500000|2021-09-29 18:35:00|23.26|23.18|23.3|23.22|23.31|23.23|23.26|23.18|9
1632940800000|2021-09-29 18:40:00|23.29|23.21|23.16|23.08|23.31|23.23|23.12|23.04|8
1632941100000|2021-09-29 18:45:00|23.15|23.07|23.21|23.13|23.26|23.18|23.08|23|41
1632941400000|2021-09-29 18:50:00|23.2|23.12|23.16|23.08|23.24|23.16|23.15|23.07|4
1632941700000|2021-09-29 18:55:00|23.17|23.09|23.16|23.08|23.24|23.16|23.13|23.05|5
1632942000000|2021-09-29 19:00:00|23.12|23.04|23.25|23.17|23.25|23.17|23.1|23.02|10
1632942300000|2021-09-29 19:05:00|23.23|23.15|23.2|23.12|23.23|23.15|23.15|23.07|1
1632942600000|2021-09-29 19:10:00|23.21|23.13|23.17|23.09|23.29|23.14|23.17|23.04|20
1632942900000|2021-09-29 19:15:00|23.18|23.1|23.2|23.12|23.2|23.12|23.13|23.05|4
1632943200000|2021-09-29 19:20:00|23.21|23.13|23.23|23.15|23.25|23.17|23.18|23.1|1
1632943500000|2021-09-29 19:25:00|23.25|23.17|23.23|23.15|23.25|23.17|23.2|23.12|3
1632943800000|2021-09-29 19:30:00|23.25|23.17|23.25|23.17|23.26|23.18|23.21|23.13|2
1632944100000|2021-09-29 19:35:00|23.22|23.14|23.32|23.24|23.33|23.25|23.21|23.13|0
1632944400000|2021-09-29 19:40:00|23.33|23.25|23.45|23.37|23.47|23.39|23.33|23.25|5
1632944700000|2021-09-29 19:45:00|23.46|23.38|23.37|23.29|23.47|23.39|23.37|23.29|4
1632945000000|2021-09-29 19:50:00|23.4|23.32|23.56|23.48|23.56|23.48|23.35|23.27|49
1632945300000|2021-09-29 19:55:00|23.55|23.47|23.78|23.48|23.81|23.65|23.52|23.42|42
1632960900000|2021-09-30 00:15:00|23.6|23.3|23.48|23.18|23.6|23.3|23.46|23.16|0
1632961200000|2021-09-30 00:20:00|23.49|23.19|23.48|23.18|23.49|23.19|23.48|23.18|0
1632961800000|2021-09-30 00:30:00|23.49|23.19|23.49|23.19|23.51|23.21|23.48|23.18|0
1632962100000|2021-09-30 00:35:00|23.51|23.21|23.51|23.21|23.51|23.21|23.5|23.2|0
1632962400000|2021-09-30 00:40:00|23.5|23.2|23.51|23.21|23.51|23.21|23.5|23.2|0
1632962700000|2021-09-30 00:45:00|23.5|23.2|23.48|23.18|23.5|23.2|23.48|23.18|0
1632963000000|2021-09-30 00:50:00|23.47|23.17|23.45|23.15|23.47|23.17|23.4|23.1|0
1632963300000|2021-09-30 00:55:00|23.44|23.14|23.45|23.15|23.45|23.15|23.44|23.14|0
1632963600000|2021-09-30 01:00:00|23.44|23.14|23.45|23.15|23.45|23.15|23.44|23.14|0
1632963900000|2021-09-30 01:05:00|23.48|23.18|23.45|23.15|23.49|23.19|23.45|23.15|0
1632964200000|2021-09-30 01:10:00|23.44|23.14|23.45|23.15|23.45|23.15|23.44|23.14|0
1632964500000|2021-09-30 01:15:00|23.44|23.14|23.49|23.19|23.49|23.19|23.44|23.14|0
1632964800000|2021-09-30 01:20:00|23.48|23.18|23.51|23.21|23.53|23.23|23.48|23.18|0
1632965100000|2021-09-30 01:25:00|23.5|23.2|23.5|23.2|23.53|23.23|23.5|23.2|0
1632965400000|2021-09-30 01:30:00|23.51|23.21|23.5|23.2|23.51|23.21|23.5|23.2|0
1632965700000|2021-09-30 01:35:00|23.51|23.21|23.53|23.23|23.53|23.23|23.5|23.2|0
1632966000000|2021-09-30 01:40:00|23.54|23.24|23.55|23.25|23.55|23.25|23.54|23.24|0
1632966300000|2021-09-30 01:45:00|23.53|23.23|23.48|23.18|23.53|23.23|23.47|23.17|0
1632966600000|2021-09-30 01:50:00|23.49|23.19|23.43|23.13|23.49|23.19|23.43|23.13|0
1632966900000|2021-09-30 01:55:00|23.42|23.12|23.42|23.12|23.42|23.12|23.42|23.12|0
1632967200000|2021-09-30 02:00:00|23.45|23.15|23.42|23.12|23.45|23.15|23.42|23.12|0
1632967500000|2021-09-30 02:05:00|23.43|23.13|23.44|23.14|23.44|23.14|23.42|23.12|0
1632967800000|2021-09-30 02:10:00|23.43|23.13|23.44|23.14|23.44|23.14|23.42|23.12|0
1632968100000|2021-09-30 02:15:00|23.43|23.13|23.35|23.05|23.43|23.13|23.33|23.03|0
1632968400000|2021-09-30 02:20:00|23.34|23.04|23.35|23.05|23.35|23.05|23.34|23.04|0
1632968700000|2021-09-30 02:25:00|23.34|23.04|23.33|23.03|23.35|23.05|23.33|23.03|0
1632969000000|2021-09-30 02:30:00|23.35|23.05|23.42|23.12|23.42|23.12|23.35|23.05|0
1632969600000|2021-09-30 02:40:00|23.41|23.11|23.37|23.07|23.42|23.12|23.37|23.07|0
1632970200000|2021-09-30 02:50:00|23.38|23.08|23.42|23.12|23.42|23.12|23.37|23.07|0
1632970500000|2021-09-30 02:55:00|23.41|23.11|23.42|23.12|23.42|23.12|23.41|23.11|0
1632970800000|2021-09-30 03:00:00|23.41|23.11|23.41|23.11|23.42|23.12|23.37|23.07|0
1632971100000|2021-09-30 03:05:00|23.42|23.12|23.41|23.11|23.42|23.12|23.41|23.11|0
1632971400000|2021-09-30 03:10:00|23.42|23.12|23.38|23.08|23.42|23.12|23.38|23.08|0
1632971700000|2021-09-30 03:15:00|23.39|23.09|23.39|23.09|23.39|23.09|23.39|23.09|0
1632972000000|2021-09-30 03:20:00|23.38|23.08|23.43|23.13|23.43|23.13|23.38|23.08|0
1632972900000|2021-09-30 03:35:00|23.42|23.12|23.39|23.09|23.42|23.12|23.38|23.08|0
1632973500000|2021-09-30 03:45:00|23.38|23.08|23.33|23.03|23.38|23.08|23.33|23.03|0
1632973800000|2021-09-30 03:50:00|23.34|23.04|23.34|23.04|23.34|23.04|23.34|23.04|0
1632974100000|2021-09-30 03:55:00|23.35|23.05|23.37|23.07|23.39|23.09|23.35|23.05|0
1632975000000|2021-09-30 04:10:00|23.34|23.04|23.37|23.07|23.37|23.07|23.34|23.04|0
1632975300000|2021-09-30 04:15:00|23.35|23.05|23.35|23.05|23.37|23.07|23.35|23.05|0
1632975600000|2021-09-30 04:20:00|23.37|23.07|23.37|23.07|23.39|23.09|23.37|23.07|0
1632975900000|2021-09-30 04:25:00|23.39|23.09|23.37|23.07|23.39|23.09|23.35|23.05|0
1632976200000|2021-09-30 04:30:00|23.35|23.05|23.39|23.09|23.4|23.1|23.35|23.05|0
1632976500000|2021-09-30 04:35:00|23.4|23.1|23.39|23.09|23.4|23.1|23.39|23.09|0
1632976800000|2021-09-30 04:40:00|23.4|23.1|23.35|23.05|23.4|23.1|23.34|23.04|0
1632977100000|2021-09-30 04:45:00|23.37|23.07|23.37|23.07|23.37|23.07|23.35|23.05|0
1632977400000|2021-09-30 04:50:00|23.35|23.05|23.35|23.05|23.35|23.05|23.35|23.05|0
1632977700000|2021-09-30 04:55:00|23.34|23.04|23.34|23.04|23.34|23.04|23.34|23.04|0
1632978000000|2021-09-30 05:00:00|23.33|23.03|23.25|22.95|23.33|23.03|23.21|22.95|0
1632978300000|2021-09-30 05:05:00|23.21|22.96|23.28|22.98|23.29|22.99|23.21|22.94|0
1632978600000|2021-09-30 05:10:00|23.26|22.96|23.23|22.98|23.26|22.98|23.23|22.96|0
1632978900000|2021-09-30 05:15:00|23.24|22.99|23.21|22.96|23.24|22.99|23.21|22.96|0
1632979200000|2021-09-30 05:20:00|23.2|22.95|23.23|22.98|23.25|23|23.2|22.95|0
1632979500000|2021-09-30 05:25:00|23.24|22.99|23.25|23|23.25|23|23.2|22.95|0
1632979800000|2021-09-30 05:30:00|23.24|22.99|23.2|22.95|23.25|23.02|23.1|22.94|0
1632980100000|2021-09-30 05:35:00|23.1|23.02|23.08|22.83|23.12|23.02|23.06|22.81|21
1632980400000|2021-09-30 05:40:00|23.09|22.84|23.13|22.83|23.15|22.89|23.08|22.81|0
1632980700000|2021-09-30 05:45:00|23.14|22.84|23.23|22.98|23.23|22.98|23.14|22.84|0
1632981000000|2021-09-30 05:50:00|23.21|22.96|23.23|22.98|23.24|22.99|23.21|22.96|1
1632981300000|2021-09-30 05:55:00|23.24|22.99|23.24|22.99|23.26|23.01|23.2|22.95|3
1632981600000|2021-09-30 06:00:00|23.14|23.06|23.02|22.94|23.14|23.06|23|22.92|20
1632981900000|2021-09-30 06:05:00|23|22.92|22.94|22.86|23.04|22.96|22.92|22.84|9
1632982200000|2021-09-30 06:10:00|22.93|22.85|22.88|22.8|22.94|22.86|22.88|22.8|3
1632982500000|2021-09-30 06:15:00|22.87|22.79|22.77|22.69|22.88|22.8|22.75|22.67|26
1632982800000|2021-09-30 06:20:00|22.75|22.67|22.88|22.8|22.88|22.8|22.7|22.62|10
1632983100000|2021-09-30 06:25:00|22.89|22.81|22.99|22.91|22.99|22.91|22.89|22.81|14
1632983400000|2021-09-30 06:30:00|22.94|22.86|22.94|22.86|22.99|22.91|22.89|22.81|58
1632983700000|2021-09-30 06:35:00|22.93|22.85|22.89|22.81|22.94|22.86|22.87|22.79|22
1632984000000|2021-09-30 06:40:00|22.92|22.84|22.79|22.71|22.92|22.84|22.75|22.67|48
1632984300000|2021-09-30 06:45:00|22.8|22.72|22.79|22.71|22.83|22.75|22.7|22.62|76
1632984600000|2021-09-30 06:50:00|22.84|22.76|22.81|22.73|22.89|22.81|22.81|22.73|225
1632984900000|2021-09-30 06:55:00|22.8|22.72|22.81|22.73|22.85|22.77|22.79|22.71|12
1632985200000|2021-09-30 07:00:00|22.8|22.72|22.88|22.8|22.89|22.81|22.76|22.68|192
1632985500000|2021-09-30 07:05:00|22.89|22.81|22.99|22.91|23.07|22.99|22.84|22.76|202
1632985800000|2021-09-30 07:10:00|23|22.92|23.04|22.96|23.14|23.06|22.99|22.91|487
1632986100000|2021-09-30 07:15:00|23.07|22.99|22.89|22.81|23.07|22.99|22.86|22.78|384
1632986400000|2021-09-30 07:20:00|22.88|22.8|22.76|22.68|22.89|22.81|22.72|22.64|164
1632986700000|2021-09-30 07:25:00|22.75|22.67|22.76|22.68|22.76|22.68|22.71|22.63|180
1632987000000|2021-09-30 07:30:00|22.78|22.7|22.79|22.71|22.8|22.72|22.74|22.66|213
1632987300000|2021-09-30 07:35:00|22.77|22.69|22.74|22.66|22.77|22.69|22.69|22.61|110
1632987600000|2021-09-30 07:40:00|22.75|22.67|22.8|22.72|22.8|22.72|22.74|22.66|166
1632987900000|2021-09-30 07:45:00|22.81|22.73|22.76|22.68|22.81|22.73|22.71|22.63|38
1632988200000|2021-09-30 07:50:00|22.75|22.67|22.86|22.78|22.86|22.78|22.74|22.66|170
1632988500000|2021-09-30 07:55:00|22.84|22.76|22.91|22.83|22.94|22.86|22.82|22.74|135
1632988800000|2021-09-30 08:00:00|22.93|22.85|22.84|22.76|22.93|22.85|22.81|22.73|228
1632989100000|2021-09-30 08:05:00|22.81|22.73|22.86|22.78|22.89|22.81|22.76|22.68|192
1632989400000|2021-09-30 08:10:00|22.85|22.77|22.94|22.86|22.94|22.86|22.84|22.76|38
1632989700000|2021-09-30 08:15:00|22.95|22.87|23.07|22.99|23.09|23.01|22.95|22.87|119
1632990000000|2021-09-30 08:20:00|23.05|22.97|23.03|22.95|23.07|22.99|23.02|22.94|89
1632990300000|2021-09-30 08:25:00|23.04|22.96|23.02|22.94|23.04|22.96|22.98|22.9|64
1632990600000|2021-09-30 08:30:00|23.03|22.95|23.02|22.94|23.08|23|23.02|22.94|61
1632990900000|2021-09-30 08:35:00|23.04|22.96|23.02|22.94|23.1|23.02|22.97|22.89|62
1632991200000|2021-09-30 08:40:00|23.03|22.95|23.05|22.97|23.07|22.99|22.99|22.91|70
1632991500000|2021-09-30 08:45:00|23.02|22.94|23.02|22.94|23.03|22.95|22.97|22.89|45
1632991800000|2021-09-30 08:50:00|22.99|22.91|22.94|22.86|23|22.92|22.94|22.86|25
1632992100000|2021-09-30 08:55:00|22.93|22.85|22.94|22.86|22.99|22.91|22.93|22.85|70
1632992400000|2021-09-30 09:00:00|22.95|22.87|22.89|22.81|22.98|22.9|22.89|22.81|47
1632992700000|2021-09-30 09:05:00|22.86|22.78|22.99|22.91|22.99|22.91|22.85|22.77|84
1632993000000|2021-09-30 09:10:00|22.98|22.9|22.98|22.9|23.02|22.94|22.94|22.86|85
1632993300000|2021-09-30 09:15:00|22.96|22.88|23.05|22.97|23.05|22.97|22.94|22.86|29
1632993600000|2021-09-30 09:20:00|23.07|22.99|23.09|23.01|23.14|23.06|23.03|22.95|234
1632993900000|2021-09-30 09:25:00|23.1|23.02|23.09|23.01|23.19|23.11|23.07|22.99|433
1632994200000|2021-09-30 09:30:00|23.12|23.04|23.12|23.04|23.17|23.09|23.09|23.01|161
1632994500000|2021-09-30 09:35:00|23.08|23|23.2|23.12|23.2|23.12|23.07|22.99|302
1632994800000|2021-09-30 09:40:00|23.25|23.17|23.31|23.23|23.32|23.24|23.2|23.12|396
1632995100000|2021-09-30 09:45:00|23.3|23.22|23.29|23.21|23.35|23.27|23.27|23.19|143
1632995400000|2021-09-30 09:50:00|23.33|23.25|23.31|23.23|23.37|23.29|23.28|23.2|143
1632995700000|2021-09-30 09:55:00|23.32|23.24|23.34|23.26|23.39|23.31|23.32|23.24|92
1632996000000|2021-09-30 10:00:00|23.38|23.3|23.28|23.2|23.38|23.3|23.22|23.14|134
1632996300000|2021-09-30 10:05:00|23.29|23.21|23.32|23.24|23.33|23.25|23.27|23.19|15
1632996600000|2021-09-30 10:10:00|23.33|23.25|23.43|23.35|23.44|23.36|23.31|23.23|109
1632996900000|2021-09-30 10:15:00|23.42|23.34|23.39|23.31|23.44|23.36|23.39|23.31|99
1632997200000|2021-09-30 10:20:00|23.44|23.36|23.52|23.44|23.57|23.49|23.39|23.31|231
1632997500000|2021-09-30 10:25:00|23.49|23.41|23.57|23.49|23.62|23.54|23.47|23.39|417
1632997800000|2021-09-30 10:30:00|23.58|23.5|23.52|23.44|23.58|23.5|23.49|23.41|100
1632998100000|2021-09-30 10:35:00|23.53|23.45|23.44|23.36|23.54|23.46|23.44|23.36|269
1632998400000|2021-09-30 10:40:00|23.46|23.38|23.47|23.39|23.48|23.4|23.44|23.36|47
1632998700000|2021-09-30 10:45:00|23.44|23.36|23.37|23.29|23.46|23.38|23.34|23.26|28
1632999000000|2021-09-30 10:50:00|23.36|23.28|23.44|23.36|23.44|23.36|23.36|23.28|25
1632999300000|2021-09-30 10:55:00|23.41|23.33|23.49|23.41|23.49|23.41|23.39|23.31|105
1632999600000|2021-09-30 11:00:00|23.48|23.4|23.52|23.44|23.52|23.44|23.44|23.36|138
1632999900000|2021-09-30 11:05:00|23.49|23.41|23.44|23.36|23.52|23.44|23.44|23.36|51
1633000200000|2021-09-30 11:10:00|23.43|23.35|23.39|23.31|23.46|23.38|23.37|23.29|58
1633000500000|2021-09-30 11:15:00|23.38|23.3|23.39|23.31|23.47|23.39|23.37|23.29|76
1633000800000|2021-09-30 11:20:00|23.41|23.33|23.44|23.36|23.44|23.36|23.39|23.31|75
1633001100000|2021-09-30 11:25:00|23.43|23.35|23.44|23.36|23.44|23.36|23.39|23.31|55
1633001400000|2021-09-30 11:30:00|23.49|23.41|23.44|23.36|23.49|23.41|23.44|23.36|24
1633001700000|2021-09-30 11:35:00|23.43|23.35|23.57|23.49|23.57|23.49|23.41|23.33|77
1633002000000|2021-09-30 11:40:00|23.54|23.46|23.65|23.57|23.67|23.59|23.52|23.44|75
1633002300000|2021-09-30 11:45:00|23.63|23.55|23.6|23.52|23.65|23.57|23.6|23.52|107
1633002600000|2021-09-30 11:50:00|23.58|23.5|23.46|23.38|23.6|23.52|23.43|23.35|229
1633002900000|2021-09-30 11:55:00|23.44|23.36|23.47|23.39|23.49|23.41|23.43|23.35|77
1633003200000|2021-09-30 12:00:00|23.46|23.38|23.48|23.4|23.52|23.44|23.43|23.35|41
1633003500000|2021-09-30 12:05:00|23.51|23.43|23.52|23.44|23.52|23.44|23.47|23.39|63
1633003800000|2021-09-30 12:10:00|23.48|23.4|23.48|23.4|23.52|23.44|23.47|23.39|28
1633004100000|2021-09-30 12:15:00|23.47|23.39|23.52|23.44|23.52|23.44|23.47|23.39|6
1633004400000|2021-09-30 12:20:00|23.51|23.43|23.44|23.36|23.52|23.44|23.37|23.29|175
1633004700000|2021-09-30 12:25:00|23.43|23.35|23.42|23.34|23.44|23.36|23.39|23.31|31
1633005000000|2021-09-30 12:30:00|23.43|23.35|23.32|23.24|23.43|23.35|23.27|23.19|93
1633005300000|2021-09-30 12:35:00|23.29|23.21|23.32|23.24|23.39|23.31|23.28|23.2|53
1633005600000|2021-09-30 12:40:00|23.36|23.28|23.39|23.31|23.39|23.31|23.32|23.24|38
1633005900000|2021-09-30 12:45:00|23.38|23.3|23.37|23.29|23.39|23.31|23.32|23.24|60
1633006200000|2021-09-30 12:50:00|23.38|23.3|23.44|23.36|23.44|23.36|23.32|23.24|116
1633006500000|2021-09-30 12:55:00|23.42|23.34|23.52|23.44|23.52|23.44|23.41|23.33|90
1633006800000|2021-09-30 13:00:00|23.49|23.41|23.6|23.52|23.6|23.52|23.49|23.41|165
1633007100000|2021-09-30 13:05:00|23.58|23.5|23.61|23.53|23.65|23.57|23.57|23.49|58
1633007400000|2021-09-30 13:10:00|23.6|23.52|23.52|23.44|23.6|23.52|23.49|23.41|114
1633007700000|2021-09-30 13:15:00|23.53|23.45|23.53|23.45|23.57|23.49|23.47|23.39|104
1633008000000|2021-09-30 13:20:00|23.54|23.46|23.56|23.48|23.57|23.49|23.53|23.45|79
1633008300000|2021-09-30 13:25:00|23.57|23.49|23.49|23.41|23.57|23.49|23.44|23.36|115
1633008600000|2021-09-30 13:30:00|23.46|23.38|23.36|23.28|23.49|23.41|23.27|23.19|874
1633008900000|2021-09-30 13:35:00|23.32|23.24|23.58|23.5|23.63|23.55|23.27|23.19|963
1633009200000|2021-09-30 13:40:00|23.6|23.52|23.57|23.49|23.67|23.59|23.47|23.39|1161
1633009500000|2021-09-30 13:45:00|23.53|23.45|23.29|23.21|23.6|23.52|23.28|23.2|1558
1633009800000|2021-09-30 13:50:00|23.28|23.2|23.16|23.08|23.29|23.21|23.16|23.08|751
1633010100000|2021-09-30 13:55:00|23.17|23.09|23.32|23.24|23.35|23.27|23.13|23.05|483
1633010400000|2021-09-30 14:00:00|23.3|23.22|23.35|23.27|23.4|23.32|23.24|23.16|391
1633010700000|2021-09-30 14:05:00|23.33|23.25|23.45|23.37|23.65|23.57|23.32|23.24|618
1633011000000|2021-09-30 14:10:00|23.42|23.34|23.5|23.42|23.52|23.44|23.37|23.29|714
1633011300000|2021-09-30 14:15:00|23.47|23.39|23.41|23.33|23.5|23.42|23.36|23.28|486
1633011600000|2021-09-30 14:20:00|23.42|23.34|23.61|23.53|23.62|23.54|23.37|23.29|442
1633011900000|2021-09-30 14:25:00|23.62|23.54|23.51|23.43|23.62|23.54|23.47|23.39|397
1633012200000|2021-09-30 14:30:00|23.5|23.42|23.41|23.33|23.67|23.59|23.37|23.29|718
1633012500000|2021-09-30 14:35:00|23.39|23.31|23.32|23.24|23.45|23.37|23.32|23.24|133
1633012800000|2021-09-30 14:40:00|23.33|23.25|23.34|23.26|23.5|23.42|23.29|23.21|486
1633013100000|2021-09-30 14:45:00|23.33|23.25|23.42|23.34|23.46|23.38|23.29|23.21|490
1633013400000|2021-09-30 14:50:00|23.43|23.35|23.48|23.4|23.55|23.47|23.38|23.3|506
1633013700000|2021-09-30 14:55:00|23.5|23.42|23.59|23.51|23.65|23.57|23.5|23.42|197
1633014000000|2021-09-30 15:00:00|23.61|23.53|23.47|23.39|23.67|23.59|23.47|23.39|350
1633014300000|2021-09-30 15:05:00|23.48|23.4|23.34|23.26|23.52|23.44|23.3|23.22|340
1633014600000|2021-09-30 15:10:00|23.33|23.25|23.29|23.21|23.37|23.29|23.24|23.16|1061
1633014900000|2021-09-30 15:15:00|23.24|23.16|23.07|22.99|23.25|23.17|23.05|22.97|971
1633015200000|2021-09-30 15:20:00|23.08|23|23.24|23.16|23.24|23.16|23.08|23|1033
1633015500000|2021-09-30 15:25:00|23.27|23.19|23.14|23.06|23.27|23.19|23.14|23.06|1239
1633015800000|2021-09-30 15:30:00|23.15|23.07|23.39|23.31|23.42|23.34|23.12|23.04|490
1633016100000|2021-09-30 15:35:00|23.42|23.34|23.68|23.6|23.72|23.64|23.42|23.34|464
1633016400000|2021-09-30 15:40:00|23.69|23.61|23.71|23.63|23.85|23.77|23.68|23.6|290
1633016700000|2021-09-30 15:45:00|23.72|23.64|23.91|23.83|23.97|23.89|23.68|23.6|262
1633017000000|2021-09-30 15:50:00|23.9|23.82|23.73|23.65|24.01|23.93|23.73|23.65|147
1633017300000|2021-09-30 15:55:00|23.74|23.66|23.72|23.64|23.88|23.8|23.68|23.6|64
1633017600000|2021-09-30 16:00:00|23.71|23.63|23.82|23.74|23.86|23.78|23.67|23.59|32
1633017900000|2021-09-30 16:05:00|23.83|23.75|24.1|24.02|24.12|24.04|23.8|23.72|118
1633018200000|2021-09-30 16:10:00|24.08|24|24.05|23.97|24.22|24.14|23.98|23.9|334
1633018500000|2021-09-30 16:15:00|24.04|23.96|24.1|24.02|24.17|24.09|23.96|23.88|6
1633018800000|2021-09-30 16:20:00|24.09|24.01|24.18|24.1|24.25|24.17|23.93|23.85|91
1633019100000|2021-09-30 16:25:00|24.2|24.12|24.2|24.12|24.2|24.12|24|23.92|154
1633019400000|2021-09-30 16:30:00|24.21|24.13|24.05|23.97|24.29|24.21|24.05|23.97|306
1633019700000|2021-09-30 16:35:00|24.07|23.99|24.11|24.03|24.14|24.06|23.95|23.87|166
1633020000000|2021-09-30 16:40:00|24.14|24.06|24.15|24.07|24.21|24.13|24.05|23.97|204
1633020300000|2021-09-30 16:45:00|24.16|24.08|23.92|23.84|24.25|24.17|23.9|23.82|35
1633020600000|2021-09-30 16:50:00|23.93|23.85|23.92|23.84|24.01|23.93|23.88|23.8|39
1633020900000|2021-09-30 16:55:00|23.91|23.83|23.99|23.91|24.06|23.98|23.91|23.83|10
1633021200000|2021-09-30 17:00:00|23.97|23.89|23.81|23.73|24.05|23.97|23.8|23.72|20
1633021500000|2021-09-30 17:05:00|23.82|23.74|23.69|23.61|23.9|23.82|23.66|23.58|49
1633021800000|2021-09-30 17:10:00|23.67|23.59|23.81|23.73|23.84|23.76|23.66|23.58|20
1633022100000|2021-09-30 17:15:00|23.82|23.74|23.75|23.67|23.9|23.82|23.65|23.57|49
1633022400000|2021-09-30 17:20:00|23.73|23.65|23.92|23.84|23.94|23.86|23.73|23.65|28
1633022700000|2021-09-30 17:25:00|23.91|23.83|23.96|23.88|23.99|23.91|23.91|23.83|16
1633023000000|2021-09-30 17:30:00|23.99|23.91|24.04|23.96|24.09|24.01|23.96|23.88|19
1633023300000|2021-09-30 17:35:00|24.05|23.97|23.96|23.88|24.09|24.01|23.9|23.82|28
1633023600000|2021-09-30 17:40:00|23.97|23.89|23.96|23.88|24|23.92|23.89|23.81|14
1633023900000|2021-09-30 17:45:00|23.92|23.84|23.96|23.88|24.04|23.96|23.88|23.8|33
1633024200000|2021-09-30 17:50:00|23.95|23.87|23.81|23.73|23.96|23.88|23.78|23.7|36
1633024500000|2021-09-30 17:55:00|23.8|23.72|23.78|23.7|23.87|23.79|23.78|23.7|8
1633024800000|2021-09-30 18:00:00|23.8|23.72|23.58|23.5|23.82|23.74|23.53|23.45|24
1633025100000|2021-09-30 18:05:00|23.53|23.45|23.31|23.23|23.53|23.45|23.31|23.23|45
1633025400000|2021-09-30 18:10:00|23.32|23.24|23.36|23.28|23.41|23.33|23.31|23.23|6
1633025700000|2021-09-30 18:15:00|23.37|23.29|23.53|23.45|23.53|23.45|23.37|23.29|8
1633026000000|2021-09-30 18:20:00|23.52|23.44|23.57|23.49|23.58|23.5|23.51|23.43|7
1633026300000|2021-09-30 18:25:00|23.58|23.5|23.41|23.33|23.59|23.51|23.41|23.33|13
1633026600000|2021-09-30 18:30:00|23.42|23.34|23.28|23.2|23.47|23.39|23.28|23.2|23
1633026900000|2021-09-30 18:35:00|23.29|23.21|23.41|23.33|23.41|23.33|23.29|23.21|4
1633027200000|2021-09-30 18:40:00|23.39|23.31|23.33|23.25|23.41|23.33|23.27|23.19|23
1633027500000|2021-09-30 18:45:00|23.31|23.23|23.32|23.24|23.36|23.28|23.28|23.2|20
1633027800000|2021-09-30 18:50:00|23.3|23.22|23.41|23.33|23.41|23.33|23.13|23.05|41
1633028100000|2021-09-30 18:55:00|23.39|23.31|23.47|23.39|23.48|23.4|23.36|23.28|19
1633028400000|2021-09-30 19:00:00|23.46|23.38|23.47|23.39|23.54|23.46|23.37|23.29|5
1633028700000|2021-09-30 19:05:00|23.44|23.36|23.39|23.31|23.44|23.36|23.33|23.25|1
1633029000000|2021-09-30 19:10:00|23.38|23.3|23.32|23.24|23.38|23.3|23.27|23.19|3
1633029300000|2021-09-30 19:15:00|23.31|23.23|23.37|23.29|23.37|23.29|23.22|23.14|0
1633029600000|2021-09-30 19:20:00|23.38|23.3|23.47|23.39|23.48|23.4|23.38|23.3|12
1633029900000|2021-09-30 19:25:00|23.48|23.4|23.47|23.39|23.49|23.41|23.34|23.24|52
1633030200000|2021-09-30 19:30:00|23.46|23.38|23.27|23.19|23.48|23.4|23.24|23.16|8
1633030500000|2021-09-30 19:35:00|23.28|23.2|23.41|23.33|23.41|23.33|23.23|23.15|9
1633030800000|2021-09-30 19:40:00|23.39|23.31|23.59|23.51|23.62|23.54|23.39|23.31|14
1633031100000|2021-09-30 19:45:00|23.61|23.53|23.74|23.66|23.74|23.66|23.59|23.51|33
1633031400000|2021-09-30 19:50:00|23.72|23.64|23.82|23.74|23.86|23.78|23.72|23.64|19
1633031700000|2021-09-30 19:55:00|23.84|23.76|23.92|23.62|23.98|23.86|23.77|23.62|93
1633032000000|2021-09-30 20:00:00|23.93|23.63|23.89|23.64|23.93|23.64|23.89|23.63|0
1633047300000|2021-10-01 00:15:00|23.54|23.24|23.73|23.43|23.81|23.51|23.54|23.24|0
1633047600000|2021-10-01 00:20:00|23.74|23.44|23.62|23.32|23.74|23.44|23.62|23.32|0
1633047900000|2021-10-01 00:25:00|23.63|23.33|23.63|23.33|23.69|23.39|23.63|23.33|0
1633048200000|2021-10-01 00:30:00|23.62|23.32|23.65|23.35|23.65|23.35|23.59|23.29|0
1633048500000|2021-10-01 00:35:00|23.63|23.33|23.6|23.3|23.65|23.35|23.59|23.29|0
1633048800000|2021-10-01 00:40:00|23.62|23.32|23.62|23.32|23.63|23.33|23.62|23.32|0
1633049100000|2021-10-01 00:45:00|23.63|23.33|23.68|23.38|23.79|23.49|23.63|23.33|0
1633049400000|2021-10-01 00:50:00|23.72|23.42|23.79|23.49|23.82|23.52|23.72|23.42|0
1633049700000|2021-10-01 00:55:00|23.78|23.48|23.89|23.59|23.89|23.59|23.78|23.48|0
1633050000000|2021-10-01 01:00:00|23.88|23.58|24.04|23.74|24.08|23.78|23.82|23.52|0
1633050300000|2021-10-01 01:05:00|24.07|23.77|24.2|23.9|24.23|23.93|24.04|23.74|0
1633050600000|2021-10-01 01:10:00|24.23|23.93|24.33|24.08|24.38|24.19|24.22|23.93|0
1633050900000|2021-10-01 01:15:00|24.35|24.1|24.24|23.94|24.35|24.13|24.18|23.89|3
1633051200000|2021-10-01 01:20:00|24.23|23.93|24.24|23.94|24.24|23.94|24.19|23.89|0
1633051500000|2021-10-01 01:25:00|24.23|23.93|24.28|23.98|24.31|24.01|24.23|23.93|0
1633051800000|2021-10-01 01:30:00|24.29|23.99|24.33|24.03|24.33|24.03|24.29|23.99|0
1633052100000|2021-10-01 01:35:00|24.44|24.19|24.48|24.18|24.49|24.37|24.32|24.07|42
1633052400000|2021-10-01 01:40:00|24.47|24.17|24.37|24.12|24.49|24.19|24.36|24.11|0
1633052700000|2021-10-01 01:45:00|24.36|24.11|24.47|24.17|24.48|24.18|24.36|24.11|0
1633053000000|2021-10-01 01:50:00|24.48|24.18|24.47|24.17|24.48|24.18|24.46|24.16|0
1633053300000|2021-10-01 01:55:00|24.43|24.13|24.46|24.16|24.46|24.16|24.34|24.09|0
1633053600000|2021-10-01 02:00:00|24.47|24.17|24.44|24.14|24.47|24.17|24.42|24.12|0
1633053900000|2021-10-01 02:05:00|24.46|24.16|24.44|24.14|24.46|24.16|24.42|24.12|0
1633054200000|2021-10-01 02:10:00|24.43|24.13|24.46|24.16|24.47|24.17|24.43|24.13|0
1633054500000|2021-10-01 02:15:00|24.47|24.17|24.47|24.17|24.47|24.17|24.47|24.17|0
1633055100000|2021-10-01 02:25:00|24.46|24.16|24.44|24.14|24.46|24.16|24.44|24.14|0
1633055400000|2021-10-01 02:30:00|24.41|24.16|24.46|24.16|24.47|24.17|24.39|24.14|0
1633055700000|2021-10-01 02:35:00|24.44|24.14|24.45|24.15|24.48|24.18|24.42|24.12|0
1633056000000|2021-10-01 02:40:00|24.47|24.17|24.31|24.23|24.47|24.23|24.31|24.15|0
1633056300000|2021-10-01 02:45:00|24.32|24.24|24.47|24.17|24.47|24.24|24.31|24.17|25
1633056600000|2021-10-01 02:50:00|24.45|24.15|24.45|24.15|24.48|24.18|24.45|24.15|0
1633056900000|2021-10-01 02:55:00|24.47|24.17|24.48|24.18|24.48|24.18|24.47|24.17|0
1633057200000|2021-10-01 03:00:00|24.47|24.17|24.39|24.09|24.47|24.27|24.34|24.04|6
1633057500000|2021-10-01 03:05:00|24.4|24.1|24.43|24.18|24.49|24.2|24.39|24.09|0
1633057800000|2021-10-01 03:10:00|24.42|24.17|24.44|24.14|24.44|24.17|24.35|24.1|1
1633058100000|2021-10-01 03:15:00|24.43|24.13|24.44|24.14|24.45|24.15|24.43|24.13|0
1633058400000|2021-10-01 03:20:00|24.43|24.13|24.42|24.12|24.43|24.13|24.42|24.12|0
1633058700000|2021-10-01 03:25:00|24.4|24.1|24.42|24.12|24.45|24.15|24.39|24.09|0
1633059000000|2021-10-01 03:30:00|24.4|24.1|24.35|24.05|24.4|24.1|24.33|24.03|0
1633059300000|2021-10-01 03:35:00|24.34|24.04|24.35|24.05|24.35|24.05|24.32|24.02|0
1633059600000|2021-10-01 03:40:00|24.34|24.04|24.34|24.04|24.35|24.05|24.34|24.04|0
1633059900000|2021-10-01 03:45:00|24.35|24.05|24.35|24.05|24.35|24.05|24.29|24.03|0
1633060200000|2021-10-01 03:50:00|24.37|24.07|24.35|24.05|24.37|24.07|24.35|24.05|0
1633060500000|2021-10-01 03:55:00|24.37|24.07|24.37|24.07|24.37|24.07|24.37|24.07|0
1633060800000|2021-10-01 04:00:00|24.35|24.05|24.35|24.05|24.35|24.05|24.35|24.05|0
1633061400000|2021-10-01 04:10:00|24.34|24.04|24.34|24.04|24.35|24.05|24.34|24.04|0
1633061700000|2021-10-01 04:15:00|24.35|24.05|24.35|24.05|24.35|24.05|24.34|24.04|0
1633062300000|2021-10-01 04:25:00|24.37|24.07|24.49|24.19|24.49|24.19|24.37|24.07|25
1633062900000|2021-10-01 04:35:00|24.63|24.33|24.58|24.28|24.63|24.33|24.58|24.28|0
1633063200000|2021-10-01 04:40:00|24.6|24.3|24.6|24.3|24.6|24.3|24.6|24.3|0
1633063500000|2021-10-01 04:45:00|24.59|24.34|24.53|24.23|24.62|24.37|24.53|24.23|5
1633063800000|2021-10-01 04:50:00|24.52|24.22|24.52|24.22|24.52|24.22|24.5|24.2|10
1633064100000|2021-10-01 04:55:00|24.54|24.24|24.52|24.22|24.54|24.24|24.52|24.22|0
1633064400000|2021-10-01 05:00:00|24.53|24.23|24.57|24.27|24.59|24.29|24.53|24.23|1
1633064700000|2021-10-01 05:05:00|24.55|24.25|24.58|24.28|24.58|24.28|24.55|24.25|0
1633065000000|2021-10-01 05:10:00|24.55|24.25|24.55|24.25|24.57|24.27|24.35|24.2|20
1633065300000|2021-10-01 05:15:00|24.58|24.28|24.43|24.18|24.58|24.3|24.34|24.18|1
1633065600000|2021-10-01 05:20:00|24.4|24.15|24.4|24.15|24.43|24.24|24.29|24.15|1
1633065900000|2021-10-01 05:25:00|24.29|24.21|24.43|24.18|24.44|24.26|24.29|24.15|2
1633066200000|2021-10-01 05:30:00|24.42|24.17|24.28|24.2|24.44|24.2|24.28|24.15|1
1633066500000|2021-10-01 05:35:00|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1633066800000|2021-10-01 05:40:00|24.26|24.18|24.24|24.16|24.27|24.19|24.24|24.16|0
1633067100000|2021-10-01 05:45:00|24.26|24.18|24.4|24.15|24.4|24.19|24.24|24.1|14
1633067400000|2021-10-01 05:50:00|24.33|24.25|24.38|24.13|24.4|24.26|24.33|24.08|0
1633067700000|2021-10-01 05:55:00|24.39|24.14|24.34|24.09|24.39|24.14|24.31|24.06|0
1633068000000|2021-10-01 06:00:00|24.29|24.21|24.12|24.04|24.29|24.21|24.07|23.91|21
1633068300000|2021-10-01 06:05:00|24.14|24.06|24.14|24.06|24.16|24.08|24.06|23.98|28
1633068600000|2021-10-01 06:10:00|24.13|24.05|24.38|24.3|24.38|24.3|24.13|24.05|77
1633068900000|2021-10-01 06:15:00|24.37|24.29|24.47|24.39|24.53|24.45|24.37|24.29|97
1633069200000|2021-10-01 06:20:00|24.48|24.4|24.62|24.54|24.74|24.66|24.48|24.4|31
1633069500000|2021-10-01 06:25:00|24.61|24.53|24.52|24.44|24.71|24.63|24.49|24.41|19
1633069800000|2021-10-01 06:30:00|24.53|24.45|24.58|24.5|24.61|24.53|24.52|24.44|6
1633070100000|2021-10-01 06:35:00|24.56|24.48|24.67|24.59|24.72|24.64|24.53|24.45|84
1633070400000|2021-10-01 06:40:00|24.68|24.6|24.74|24.66|24.74|24.66|24.64|24.56|114
1633070700000|2021-10-01 06:45:00|24.77|24.69|24.74|24.66|24.78|24.7|24.71|24.63|18
1633071000000|2021-10-01 06:50:00|24.76|24.68|24.91|24.83|24.91|24.83|24.71|24.63|13
1633071300000|2021-10-01 06:55:00|24.92|24.84|24.64|24.56|24.94|24.86|24.57|24.49|104
1633071600000|2021-10-01 07:00:00|24.58|24.5|24.81|24.73|24.89|24.81|24.58|24.5|387
1633071900000|2021-10-01 07:05:00|24.83|24.75|24.64|24.56|24.96|24.88|24.64|24.56|181
1633072200000|2021-10-01 07:10:00|24.68|24.6|24.32|24.24|24.77|24.69|24.31|24.23|649
1633072500000|2021-10-01 07:15:00|24.37|24.29|24.16|24.08|24.44|24.36|24.14|24.06|971
1633072800000|2021-10-01 07:20:00|24.17|24.09|24.21|24.13|24.29|24.21|24.13|24.05|379
1633073100000|2021-10-01 07:25:00|24.19|24.11|24.08|24|24.33|24.25|23.99|23.91|188
1633073400000|2021-10-01 07:30:00|24.07|23.99|24.14|24.06|24.2|24.12|24.02|23.94|284
1633073700000|2021-10-01 07:35:00|24.13|24.05|24.22|24.14|24.23|24.15|24.04|23.96|99
1633074000000|2021-10-01 07:40:00|24.2|24.12|24.28|24.2|24.32|24.24|24.07|23.99|262
1633074300000|2021-10-01 07:45:00|24.27|24.19|24.39|24.31|24.49|24.41|24.24|24.16|523
1633074600000|2021-10-01 07:50:00|24.38|24.3|24.14|24.06|24.39|24.31|24.14|24.06|197
1633074900000|2021-10-01 07:55:00|24.15|24.07|24.18|24.1|24.19|24.11|23.94|23.86|320
1633075200000|2021-10-01 08:00:00|24.17|24.09|24.22|24.14|24.23|24.15|24.07|23.99|252
1633075500000|2021-10-01 08:05:00|24.2|24.12|24.34|24.26|24.38|24.3|24.19|24.11|155
1633075800000|2021-10-01 08:10:00|24.29|24.21|24.49|24.41|24.49|24.41|24.27|24.19|622
1633076100000|2021-10-01 08:15:00|24.48|24.4|24.47|24.39|24.52|24.44|24.44|24.36|117
1633076400000|2021-10-01 08:20:00|24.45|24.37|24.47|24.39|24.57|24.49|24.44|24.36|299
1633076700000|2021-10-01 08:25:00|24.45|24.37|24.44|24.36|24.54|24.46|24.44|24.36|467
1633077000000|2021-10-01 08:30:00|24.42|24.34|24.47|24.39|24.47|24.39|24.34|24.26|414
1633077300000|2021-10-01 08:35:00|24.44|24.36|24.34|24.26|24.44|24.36|24.32|24.24|183
1633077600000|2021-10-01 08:40:00|24.33|24.25|24.3|24.22|24.39|24.31|24.29|24.21|187
1633077900000|2021-10-01 08:45:00|24.29|24.21|24.42|24.34|24.47|24.39|24.24|24.16|101
1633078200000|2021-10-01 08:50:00|24.4|24.32|24.39|24.31|24.47|24.39|24.39|24.31|39
1633078500000|2021-10-01 08:55:00|24.4|24.32|24.38|24.3|24.55|24.47|24.34|24.26|77
1633078800000|2021-10-01 09:00:00|24.37|24.29|24.29|24.21|24.39|24.31|24.29|24.21|117
1633079100000|2021-10-01 09:05:00|24.3|24.22|24.34|24.26|24.34|24.26|24.25|24.17|236
1633079400000|2021-10-01 09:10:00|24.33|24.25|24.22|24.14|24.34|24.26|24.2|24.12|188
1633079700000|2021-10-01 09:15:00|24.19|24.11|24.34|24.26|24.34|24.26|24.19|24.11|19
1633080000000|2021-10-01 09:20:00|24.33|24.25|24.37|24.29|24.37|24.29|24.24|24.16|113
1633080300000|2021-10-01 09:25:00|24.35|24.27|24.34|24.26|24.42|24.34|24.32|24.24|121
1633080600000|2021-10-01 09:30:00|24.37|24.29|24.44|24.36|24.44|24.36|24.28|24.2|223
1633080900000|2021-10-01 09:35:00|24.43|24.35|24.44|24.36|24.48|24.4|24.4|24.32|142
1633081200000|2021-10-01 09:40:00|24.4|24.32|24.49|24.41|24.52|24.44|24.39|24.31|92
1633081500000|2021-10-01 09:45:00|24.47|24.39|24.49|24.41|24.57|24.49|24.47|24.39|274
1633081800000|2021-10-01 09:50:00|24.48|24.4|24.49|24.41|24.54|24.46|24.48|24.4|82
1633082100000|2021-10-01 09:55:00|24.52|24.44|24.42|24.34|24.52|24.44|24.42|24.34|134
1633082400000|2021-10-01 10:00:00|24.4|24.32|24.47|24.39|24.49|24.41|24.34|24.26|88
1633082700000|2021-10-01 10:05:00|24.44|24.36|24.42|24.34|24.47|24.39|24.39|24.31|51
1633083000000|2021-10-01 10:10:00|24.43|24.35|24.29|24.21|24.44|24.36|24.27|24.19|126
1633083300000|2021-10-01 10:15:00|24.27|24.19|24.34|24.26|24.39|24.31|24.24|24.16|205
1633083600000|2021-10-01 10:20:00|24.38|24.3|24.42|24.34|24.44|24.36|24.37|24.29|36
1633083900000|2021-10-01 10:25:00|24.39|24.31|24.38|24.3|24.42|24.34|24.37|24.29|72
1633084200000|2021-10-01 10:30:00|24.37|24.29|24.29|24.21|24.37|24.29|24.29|24.21|27
1633084500000|2021-10-01 10:35:00|24.34|24.26|24.34|24.26|24.34|24.26|24.29|24.21|42
1633084800000|2021-10-01 10:40:00|24.37|24.29|24.29|24.21|24.39|24.31|24.29|24.21|94
1633085100000|2021-10-01 10:45:00|24.3|24.22|24.34|24.26|24.39|24.31|24.29|24.21|144
1633085400000|2021-10-01 10:50:00|24.38|24.3|24.4|24.32|24.44|24.36|24.34|24.26|158
1633085700000|2021-10-01 10:55:00|24.39|24.31|24.34|24.26|24.4|24.32|24.33|24.25|79
1633086000000|2021-10-01 11:00:00|24.33|24.25|24.27|24.19|24.34|24.26|24.24|24.16|139
1633086300000|2021-10-01 11:05:00|24.28|24.2|24.14|24.06|24.29|24.21|24.13|24.05|146
1633086600000|2021-10-01 11:10:00|24.13|24.05|24.07|23.99|24.14|24.06|24.07|23.99|93
1633086900000|2021-10-01 11:15:00|24.12|24.04|24.02|23.94|24.12|24.04|23.99|23.91|170
1633087200000|2021-10-01 11:20:00|23.99|23.91|23.98|23.9|24.04|23.96|23.94|23.86|161
1633087500000|2021-10-01 11:25:00|23.94|23.86|23.87|23.79|23.95|23.87|23.82|23.74|153
1633087800000|2021-10-01 11:30:00|23.85|23.77|23.79|23.71|23.89|23.81|23.74|23.66|132
1633088100000|2021-10-01 11:35:00|23.77|23.69|23.77|23.69|23.78|23.7|23.68|23.6|267
1633088400000|2021-10-01 11:40:00|23.75|23.67|23.77|23.69|23.82|23.74|23.74|23.66|132
1633088700000|2021-10-01 11:45:00|23.75|23.67|23.65|23.57|23.75|23.67|23.57|23.49|540
1633089000000|2021-10-01 11:50:00|23.64|23.56|23.77|23.69|23.77|23.69|23.62|23.54|274
1633089300000|2021-10-01 11:55:00|23.75|23.67|23.72|23.64|23.77|23.69|23.69|23.61|144
1633089600000|2021-10-01 12:00:00|23.69|23.61|23.72|23.64|23.72|23.64|23.64|23.56|243
1633089900000|2021-10-01 12:05:00|23.73|23.65|23.72|23.64|23.74|23.66|23.67|23.59|213
1633090200000|2021-10-01 12:10:00|23.7|23.62|23.67|23.59|23.77|23.69|23.62|23.54|212
1633090500000|2021-10-01 12:15:00|23.65|23.57|23.54|23.46|23.67|23.59|23.53|23.45|223
1633090800000|2021-10-01 12:20:00|23.58|23.5|23.64|23.56|23.64|23.56|23.54|23.46|273
1633091100000|2021-10-01 12:25:00|23.63|23.55|23.55|23.47|23.64|23.56|23.54|23.46|59
1633091400000|2021-10-01 12:30:00|23.54|23.46|23.72|23.64|23.72|23.64|23.54|23.46|225
1633091700000|2021-10-01 12:35:00|23.75|23.67|23.79|23.71|23.79|23.71|23.73|23.65|151
1633092000000|2021-10-01 12:40:00|23.77|23.69|23.75|23.67|23.79|23.71|23.63|23.55|110
1633092300000|2021-10-01 12:45:00|23.74|23.66|23.79|23.71|23.83|23.75|23.69|23.61|211
1633092600000|2021-10-01 12:50:00|23.8|23.72|23.79|23.71|23.82|23.74|23.72|23.64|112
1633092900000|2021-10-01 12:55:00|23.78|23.7|23.74|23.66|23.79|23.71|23.69|23.61|68
1633093200000|2021-10-01 13:00:00|23.73|23.65|23.67|23.59|23.74|23.66|23.64|23.56|195
1633093500000|2021-10-01 13:05:00|23.64|23.56|23.67|23.59|23.67|23.59|23.62|23.54|84
1633093800000|2021-10-01 13:10:00|23.64|23.56|23.64|23.56|23.67|23.59|23.63|23.55|151
1633094100000|2021-10-01 13:15:00|23.63|23.55|23.62|23.54|23.67|23.59|23.59|23.51|193
1633094400000|2021-10-01 13:20:00|23.64|23.56|23.62|23.54|23.67|23.59|23.59|23.51|124
1633094700000|2021-10-01 13:25:00|23.63|23.55|23.62|23.54|23.64|23.56|23.59|23.51|35
1633095000000|2021-10-01 13:30:00|23.57|23.49|23.67|23.59|23.69|23.61|23.44|23.36|552
1633095300000|2021-10-01 13:35:00|23.68|23.6|23.84|23.76|23.86|23.78|23.57|23.49|372
1633095600000|2021-10-01 13:40:00|23.83|23.75|24.01|23.93|24.01|23.93|23.78|23.7|456
1633095900000|2021-10-01 13:45:00|23.99|23.91|23.96|23.88|24.05|23.97|23.89|23.81|239
1633096200000|2021-10-01 13:50:00|23.99|23.91|24.09|24.01|24.11|24.03|23.94|23.86|119
1633096500000|2021-10-01 13:55:00|24.11|24.03|24.04|23.96|24.21|24.13|24.01|23.93|267
1633096800000|2021-10-01 14:00:00|24.03|23.95|23.96|23.88|24.14|24.06|23.74|23.66|449
1633097100000|2021-10-01 14:05:00|23.95|23.87|23.83|23.75|24.06|23.98|23.74|23.66|248
1633097400000|2021-10-01 14:10:00|23.79|23.71|23.83|23.75|23.91|23.83|23.7|23.62|231
1633097700000|2021-10-01 14:15:00|23.84|23.76|24.1|24.02|24.18|24.1|23.84|23.76|524
1633098000000|2021-10-01 14:20:00|24.08|24|24.26|24.18|24.31|24.23|24.06|23.98|283
1633098300000|2021-10-01 14:25:00|24.28|24.2|24.16|24.08|24.34|24.26|24.09|24.01|251
1633098600000|2021-10-01 14:30:00|24.18|24.1|24.05|23.97|24.26|24.18|24.04|23.96|402
1633098900000|2021-10-01 14:35:00|24.08|24|24.04|23.96|24.09|24.01|23.9|23.82|388
1633099200000|2021-10-01 14:40:00|24.06|23.98|24.04|23.96|24.08|24|23.86|23.78|428
1633099500000|2021-10-01 14:45:00|24.05|23.97|23.89|23.81|24.13|24.05|23.89|23.81|601
1633099800000|2021-10-01 14:50:00|23.93|23.85|23.99|23.91|24.06|23.98|23.91|23.83|145
1633100100000|2021-10-01 14:55:00|24|23.92|23.81|23.73|24.01|23.93|23.79|23.71|75
1633100400000|2021-10-01 15:00:00|23.8|23.72|23.79|23.71|23.83|23.75|23.71|23.63|358
1633100700000|2021-10-01 15:05:00|23.76|23.68|23.9|23.82|23.94|23.86|23.75|23.67|256
1633101000000|2021-10-01 15:10:00|23.89|23.81|23.56|23.48|23.94|23.86|23.51|23.43|710
1633101300000|2021-10-01 15:15:00|23.55|23.47|23.54|23.46|23.66|23.58|23.51|23.43|612
1633101600000|2021-10-01 15:20:00|23.53|23.45|23.54|23.46|23.61|23.53|23.49|23.41|657
1633101900000|2021-10-01 15:25:00|23.55|23.47|23.68|23.6|23.69|23.61|23.54|23.46|753
1633102200000|2021-10-01 15:30:00|23.71|23.63|23.51|23.43|23.71|23.63|23.5|23.42|444
1633102500000|2021-10-01 15:35:00|23.5|23.42|23.55|23.47|23.59|23.51|23.46|23.38|155
1633102800000|2021-10-01 15:40:00|23.51|23.43|23.46|23.38|23.59|23.51|23.45|23.37|102
1633103100000|2021-10-01 15:45:00|23.48|23.4|23.4|23.32|23.48|23.4|23.37|23.29|132
1633103400000|2021-10-01 15:50:00|23.39|23.31|23.47|23.39|23.54|23.46|23.39|23.31|62
1633103700000|2021-10-01 15:55:00|23.52|23.44|23.52|23.44|23.57|23.49|23.5|23.42|37
1633104000000|2021-10-01 16:00:00|23.49|23.41|23.54|23.46|23.59|23.51|23.47|23.39|44
1633104300000|2021-10-01 16:05:00|23.55|23.47|23.48|23.4|23.59|23.51|23.47|23.39|74
1633104600000|2021-10-01 16:10:00|23.49|23.41|23.59|23.51|23.59|23.51|23.48|23.4|31
1633104900000|2021-10-01 16:15:00|23.58|23.5|23.59|23.51|23.68|23.6|23.54|23.46|10
1633105200000|2021-10-01 16:20:00|23.58|23.5|23.48|23.4|23.59|23.51|23.44|23.36|26
1633105500000|2021-10-01 16:25:00|23.47|23.39|23.47|23.39|23.52|23.44|23.45|23.37|18
1633105800000|2021-10-01 16:30:00|23.48|23.4|23.39|23.31|23.48|23.4|23.34|23.26|18
1633106100000|2021-10-01 16:35:00|23.38|23.3|23.45|23.37|23.5|23.42|23.33|23.25|13
1633106400000|2021-10-01 16:40:00|23.44|23.36|23.42|23.34|23.5|23.42|23.4|23.32|9
1633106700000|2021-10-01 16:45:00|23.4|23.32|23.38|23.3|23.4|23.32|23.33|23.25|16
1633107000000|2021-10-01 16:50:00|23.37|23.29|23.45|23.37|23.5|23.42|23.35|23.27|15
1633107300000|2021-10-01 16:55:00|23.44|23.36|23.5|23.42|23.55|23.47|23.44|23.36|7
1633107600000|2021-10-01 17:00:00|23.49|23.41|23.45|23.37|23.57|23.49|23.42|23.34|49
1633107900000|2021-10-01 17:05:00|23.44|23.36|23.37|23.29|23.47|23.39|23.37|23.29|35
1633108200000|2021-10-01 17:10:00|23.35|23.27|23.35|23.27|23.4|23.32|23.34|23.26|12
1633108500000|2021-10-01 17:15:00|23.34|23.26|23.39|23.31|23.4|23.32|23.32|23.24|29
1633108800000|2021-10-01 17:20:00|23.4|23.32|23.35|23.27|23.4|23.32|23.32|23.24|10
1633109100000|2021-10-01 17:25:00|23.34|23.26|23.35|23.27|23.37|23.29|23.32|23.24|10
1633109400000|2021-10-01 17:30:00|23.34|23.26|23.24|23.16|23.35|23.27|23.2|23.12|137
1633109700000|2021-10-01 17:35:00|23.2|23.12|23.23|23.15|23.24|23.16|23.19|23.11|66
1633110000000|2021-10-01 17:40:00|23.2|23.12|23.2|23.12|23.23|23.15|23.19|23.11|8
1633110300000|2021-10-01 17:45:00|23.22|23.14|23.14|23.06|23.22|23.14|23.12|23.04|25
1633110600000|2021-10-01 17:50:00|23.13|23.05|23.09|23.01|23.17|23.09|23.09|23.01|136
1633110900000|2021-10-01 17:55:00|23.1|23.02|23.14|23.06|23.15|23.07|23.1|23.02|27
1633111200000|2021-10-01 18:00:00|23.1|23.02|23.03|22.95|23.13|23.05|23.03|22.95|24
1633111500000|2021-10-01 18:05:00|23|22.92|22.99|22.91|23|22.92|22.94|22.86|74
1633111800000|2021-10-01 18:10:00|22.97|22.89|22.92|22.84|22.97|22.89|22.89|22.81|167
1633112100000|2021-10-01 18:15:00|22.89|22.81|22.92|22.84|22.92|22.84|22.89|22.81|63
1633112400000|2021-10-01 18:20:00|22.9|22.82|22.89|22.81|22.92|22.84|22.89|22.81|12
1633112700000|2021-10-01 18:25:00|22.92|22.84|22.98|22.9|23.02|22.94|22.92|22.84|54
1633113000000|2021-10-01 18:30:00|22.97|22.89|22.98|22.9|23|22.92|22.93|22.85|27
1633113300000|2021-10-01 18:35:00|22.97|22.89|22.97|22.89|22.98|22.9|22.96|22.88|2
1633113600000|2021-10-01 18:40:00|22.94|22.86|22.98|22.9|22.98|22.9|22.94|22.86|8
1633113900000|2021-10-01 18:45:00|22.97|22.89|22.93|22.85|22.97|22.89|22.93|22.85|3
1633114200000|2021-10-01 18:50:00|22.94|22.86|22.89|22.81|22.97|22.89|22.89|22.81|21
1633114500000|2021-10-01 18:55:00|22.93|22.85|22.89|22.81|22.93|22.85|22.89|22.81|9
1633114800000|2021-10-01 19:00:00|22.87|22.79|22.79|22.71|22.87|22.79|22.78|22.7|9
1633115100000|2021-10-01 19:05:00|22.81|22.73|22.83|22.75|22.88|22.8|22.81|22.73|80
1633115400000|2021-10-01 19:10:00|22.86|22.78|22.87|22.79|22.87|22.79|22.86|22.78|8
1633115700000|2021-10-01 19:15:00|22.86|22.78|22.86|22.78|22.88|22.8|22.82|22.74|28
1633116000000|2021-10-01 19:20:00|22.84|22.76|22.88|22.8|22.88|22.8|22.77|22.69|41
1633116300000|2021-10-01 19:25:00|22.89|22.81|22.97|22.89|23.02|22.94|22.89|22.81|14
1633116600000|2021-10-01 19:30:00|22.98|22.9|22.96|22.88|23.04|22.96|22.93|22.85|38
1633116900000|2021-10-01 19:35:00|22.97|22.89|23.06|22.98|23.08|23|22.97|22.89|20
1633117200000|2021-10-01 19:40:00|23.07|22.99|23.07|22.99|23.13|23.05|23.06|22.98|15
1633117500000|2021-10-01 19:45:00|23.08|23|23.21|23.13|23.23|23.15|23.06|22.98|16
1633117800000|2021-10-01 19:50:00|23.19|23.11|22.99|22.91|23.19|23.11|22.97|22.89|28
1633118100000|2021-10-01 19:55:00|23.01|22.93|23.36|23.28|23.47|23.31|22.99|22.91|40
1633306500000|2021-10-04 00:15:00|22.99|22.69|23.15|22.85|23.15|22.9|22.9|22.6|49
1633306800000|2021-10-04 00:20:00|23.17|22.87|23.15|22.85|23.2|22.9|23.13|22.83|0
1633307100000|2021-10-04 00:25:00|23.14|22.84|23.23|22.93|23.23|22.93|23.13|22.83|0
1633307400000|2021-10-04 00:30:00|23.22|22.92|23.24|22.94|23.24|22.94|23.18|22.88|0
1633307700000|2021-10-04 00:35:00|23.23|22.93|23.3|23|23.33|23.03|23.23|22.93|0
1633308000000|2021-10-04 00:40:00|23.31|23.01|23.38|23.08|23.38|23.08|23.3|23|0
1633308300000|2021-10-04 00:45:00|23.4|23.1|23.43|23.13|23.5|23.2|23.37|23.07|0
1633308600000|2021-10-04 00:50:00|23.42|23.12|23.48|23.18|23.52|23.22|23.41|23.11|0
1633308900000|2021-10-04 00:55:00|23.47|23.17|23.4|23.1|23.47|23.17|23.4|23.1|0
1633309200000|2021-10-04 01:00:00|23.41|23.11|23.51|23.21|23.52|23.22|23.41|23.11|0
1633309500000|2021-10-04 01:05:00|23.54|23.24|23.53|23.23|23.56|23.26|23.53|23.23|0
1633309800000|2021-10-04 01:10:00|23.55|23.25|23.51|23.21|23.55|23.25|23.5|23.2|0
1633310100000|2021-10-04 01:15:00|23.49|23.19|23.47|23.17|23.5|23.2|23.45|23.15|0
1633310400000|2021-10-04 01:20:00|23.46|23.16|23.41|23.11|23.46|23.16|23.4|23.1|0
1633310700000|2021-10-04 01:25:00|23.43|23.13|23.42|23.12|23.46|23.16|23.41|23.11|0
1633311000000|2021-10-04 01:30:00|23.44|23.14|23.47|23.17|23.47|23.17|23.42|23.12|0
1633311300000|2021-10-04 01:35:00|23.5|23.2|23.6|23.3|23.6|23.3|23.47|23.17|0
1633311600000|2021-10-04 01:40:00|23.59|23.29|23.6|23.3|23.61|23.31|23.57|23.27|0
1633311900000|2021-10-04 01:45:00|23.59|23.29|23.6|23.3|23.6|23.3|23.56|23.26|0
1633312200000|2021-10-04 01:50:00|23.61|23.31|23.72|23.47|23.73|23.49|23.56|23.31|11
1633312500000|2021-10-04 01:55:00|23.74|23.44|23.65|23.35|23.74|23.44|23.6|23.3|0
1633312800000|2021-10-04 02:00:00|23.66|23.36|23.68|23.38|23.72|23.42|23.66|23.36|0
1633313100000|2021-10-04 02:05:00|23.69|23.39|23.71|23.41|23.71|23.41|23.68|23.38|0
1633313400000|2021-10-04 02:10:00|23.69|23.39|23.63|23.33|23.69|23.39|23.63|23.33|0
1633313700000|2021-10-04 02:15:00|23.65|23.35|23.53|23.23|23.65|23.35|23.53|23.23|0
1633314000000|2021-10-04 02:20:00|23.52|23.22|23.6|23.3|23.6|23.3|23.52|23.22|0
1633314300000|2021-10-04 02:25:00|23.59|23.29|23.52|23.22|23.6|23.3|23.52|23.22|0
1633314600000|2021-10-04 02:30:00|23.53|23.23|23.53|23.23|23.56|23.26|23.51|23.21|0
1633314900000|2021-10-04 02:35:00|23.52|23.22|23.48|23.18|23.53|23.23|23.48|23.18|0
1633315200000|2021-10-04 02:40:00|23.49|23.19|23.48|23.18|23.49|23.19|23.47|23.17|0
1633315500000|2021-10-04 02:45:00|23.5|23.2|23.47|23.17|23.5|23.2|23.46|23.16|0
1633315800000|2021-10-04 02:50:00|23.48|23.18|23.47|23.17|23.5|23.2|23.44|23.14|0
1633316100000|2021-10-04 02:55:00|23.5|23.2|23.51|23.21|23.52|23.22|23.47|23.17|0
1633316400000|2021-10-04 03:00:00|23.52|23.22|23.51|23.21|23.54|23.24|23.51|23.21|0
1633316700000|2021-10-04 03:05:00|23.52|23.22|23.52|23.22|23.52|23.22|23.5|23.2|0
1633317000000|2021-10-04 03:10:00|23.53|23.23|23.59|23.29|23.62|23.32|23.52|23.22|0
1633317300000|2021-10-04 03:15:00|23.58|23.28|23.58|23.28|23.6|23.3|23.58|23.28|0
1633317600000|2021-10-04 03:20:00|23.59|23.29|23.58|23.28|23.61|23.31|23.58|23.28|0
1633317900000|2021-10-04 03:25:00|23.59|23.29|23.61|23.31|23.61|23.31|23.58|23.28|0
1633318200000|2021-10-04 03:30:00|23.63|23.33|23.63|23.33|23.64|23.34|23.61|23.31|0
1633318500000|2021-10-04 03:35:00|23.64|23.34|23.63|23.33|23.67|23.37|23.63|23.33|0
1633318800000|2021-10-04 03:40:00|23.64|23.34|23.63|23.33|23.66|23.36|23.63|23.33|0
1633319100000|2021-10-04 03:45:00|23.66|23.36|23.66|23.36|23.66|23.36|23.62|23.32|0
1633319400000|2021-10-04 03:50:00|23.64|23.34|23.7|23.4|23.7|23.4|23.64|23.34|0
1633319700000|2021-10-04 03:55:00|23.67|23.37|23.75|23.45|23.78|23.48|23.67|23.37|0
1633320000000|2021-10-04 04:00:00|23.74|23.44|23.74|23.44|23.77|23.47|23.73|23.43|0
1633320300000|2021-10-04 04:05:00|23.73|23.43|23.74|23.44|23.75|23.45|23.73|23.43|0
1633320600000|2021-10-04 04:10:00|23.75|23.45|23.74|23.44|23.75|23.45|23.74|23.44|0
1633320900000|2021-10-04 04:15:00|23.75|23.45|23.75|23.45|23.75|23.45|23.73|23.43|0
1633321200000|2021-10-04 04:20:00|23.72|23.42|23.72|23.42|23.74|23.44|23.68|23.38|0
1633321500000|2021-10-04 04:25:00|23.71|23.41|23.72|23.42|23.72|23.42|23.68|23.38|0
1633321800000|2021-10-04 04:30:00|23.71|23.41|23.59|23.29|23.74|23.44|23.58|23.28|4
1633322100000|2021-10-04 04:35:00|23.58|23.28|23.54|23.24|23.59|23.29|23.54|23.24|0
1633322400000|2021-10-04 04:40:00|23.56|23.26|23.47|23.22|23.56|23.26|23.47|23.22|0
1633322700000|2021-10-04 04:45:00|23.45|23.2|23.48|23.18|23.48|23.28|23.36|23.12|1
1633323000000|2021-10-04 04:50:00|23.47|23.17|23.46|23.16|23.48|23.18|23.45|23.15|0
1633323300000|2021-10-04 04:55:00|23.47|23.17|23.46|23.16|23.47|23.17|23.43|23.13|0
1633323600000|2021-10-04 05:00:00|23.47|23.17|23.43|23.13|23.47|23.17|23.42|23.12|0
1633323900000|2021-10-04 05:05:00|23.42|23.12|23.42|23.12|23.42|23.12|23.42|23.12|0
1633324200000|2021-10-04 05:10:00|23.4|23.1|23.42|23.12|23.43|23.13|23.4|23.1|0
1633324500000|2021-10-04 05:15:00|23.43|23.13|23.42|23.12|23.43|23.13|23.42|23.12|0
1633324800000|2021-10-04 05:20:00|23.43|23.13|23.43|23.13|23.43|23.13|23.42|23.12|0
1633325100000|2021-10-04 05:25:00|23.42|23.12|23.42|23.12|23.43|23.13|23.42|23.12|0
1633325400000|2021-10-04 05:30:00|23.43|23.13|23.52|23.22|23.53|23.23|23.43|23.13|0
1633325700000|2021-10-04 05:35:00|23.53|23.23|23.58|23.28|23.58|23.28|23.53|23.23|0
1633326000000|2021-10-04 05:40:00|23.62|23.32|23.58|23.28|23.62|23.32|23.58|23.28|0
1633326300000|2021-10-04 05:45:00|23.6|23.3|23.58|23.28|23.62|23.32|23.57|23.27|0
1633326600000|2021-10-04 05:50:00|23.6|23.3|23.6|23.3|23.64|23.34|23.5|23.22|0
1633326900000|2021-10-04 05:55:00|23.61|23.31|23.64|23.34|23.68|23.38|23.6|23.3|0
1633327200000|2021-10-04 06:00:00|23.65|23.35|23.71|23.41|23.73|23.44|23.65|23.35|0
1633327500000|2021-10-04 06:05:00|23.73|23.43|23.73|23.48|23.73|23.59|23.62|23.41|13
1633327800000|2021-10-04 06:10:00|23.63|23.55|23.63|23.55|23.69|23.61|23.62|23.54|20
1633328100000|2021-10-04 06:15:00|23.64|23.56|23.67|23.59|23.78|23.7|23.61|23.53|38
1633328400000|2021-10-04 06:20:00|23.69|23.61|23.59|23.51|23.74|23.66|23.57|23.49|9
1633328700000|2021-10-04 06:25:00|23.61|23.53|23.52|23.44|23.64|23.56|23.52|23.44|82
1633329000000|2021-10-04 06:30:00|23.51|23.43|23.44|23.36|23.52|23.44|23.35|23.27|53
1633329300000|2021-10-04 06:35:00|23.43|23.35|23.47|23.39|23.49|23.41|23.39|23.31|66
1633329600000|2021-10-04 06:40:00|23.48|23.4|23.47|23.39|23.49|23.41|23.47|23.39|10
1633329900000|2021-10-04 06:45:00|23.51|23.43|23.57|23.49|23.6|23.52|23.47|23.39|61
1633330200000|2021-10-04 06:50:00|23.59|23.51|23.57|23.49|23.62|23.54|23.5|23.42|81
1633330500000|2021-10-04 06:55:00|23.6|23.52|23.59|23.51|23.69|23.61|23.56|23.48|128
1633330800000|2021-10-04 07:00:00|23.62|23.54|23.74|23.66|23.8|23.72|23.61|23.53|244
1633331100000|2021-10-04 07:05:00|23.75|23.67|23.63|23.55|23.77|23.69|23.61|23.53|87
1633331400000|2021-10-04 07:10:00|23.64|23.56|23.54|23.46|23.64|23.56|23.52|23.44|249
1633331700000|2021-10-04 07:15:00|23.57|23.49|23.72|23.64|23.73|23.65|23.57|23.49|244
1633332000000|2021-10-04 07:20:00|23.73|23.65|23.78|23.7|23.78|23.7|23.62|23.54|107
1633332300000|2021-10-04 07:25:00|23.77|23.69|23.88|23.8|23.93|23.85|23.74|23.66|93
1633332600000|2021-10-04 07:30:00|23.9|23.82|24.07|23.99|24.11|24.03|23.89|23.81|664
1633332900000|2021-10-04 07:35:00|24.06|23.98|24.02|23.94|24.09|24.01|23.95|23.87|547
1633333200000|2021-10-04 07:40:00|24.03|23.95|23.88|23.8|24.07|23.99|23.86|23.78|297
1633333500000|2021-10-04 07:45:00|23.89|23.81|23.86|23.78|23.98|23.9|23.81|23.73|278
1633333800000|2021-10-04 07:50:00|23.88|23.8|23.86|23.78|23.88|23.8|23.82|23.74|36
1633334100000|2021-10-04 07:55:00|23.84|23.76|23.77|23.69|23.86|23.78|23.76|23.68|43
1633334400000|2021-10-04 08:00:00|23.78|23.7|23.66|23.58|23.78|23.7|23.64|23.56|122
1633334700000|2021-10-04 08:05:00|23.65|23.57|23.66|23.58|23.69|23.61|23.61|23.53|138
1633335000000|2021-10-04 08:10:00|23.61|23.53|23.66|23.58|23.68|23.6|23.61|23.53|118
1633335300000|2021-10-04 08:15:00|23.67|23.59|23.73|23.65|23.73|23.65|23.66|23.58|35
1633335600000|2021-10-04 08:20:00|23.72|23.64|23.76|23.68|23.76|23.68|23.66|23.58|87
1633335900000|2021-10-04 08:25:00|23.77|23.69|23.83|23.75|23.83|23.75|23.71|23.63|34
1633336200000|2021-10-04 08:30:00|23.8|23.72|23.92|23.84|23.93|23.85|23.78|23.7|336
1633336500000|2021-10-04 08:35:00|23.93|23.85|23.97|23.89|23.99|23.91|23.87|23.79|309
1633336800000|2021-10-04 08:40:00|23.99|23.91|23.85|23.77|23.99|23.91|23.8|23.72|220
1633337100000|2021-10-04 08:45:00|23.86|23.78|23.85|23.77|23.92|23.84|23.85|23.77|73
1633337400000|2021-10-04 08:50:00|23.84|23.76|23.75|23.67|23.85|23.77|23.73|23.65|53
1633337700000|2021-10-04 08:55:00|23.74|23.66|23.61|23.53|23.8|23.72|23.56|23.48|426
1633338000000|2021-10-04 09:00:00|23.62|23.54|23.52|23.44|23.63|23.55|23.44|23.36|862
1633338300000|2021-10-04 09:05:00|23.5|23.42|23.42|23.34|23.5|23.42|23.37|23.29|606
1633338600000|2021-10-04 09:10:00|23.39|23.31|23.34|23.26|23.42|23.34|23.29|23.21|355
1633338900000|2021-10-04 09:15:00|23.36|23.28|23.39|23.31|23.44|23.36|23.34|23.26|542
1633339200000|2021-10-04 09:20:00|23.38|23.3|23.37|23.29|23.41|23.33|23.33|23.25|255
1633339500000|2021-10-04 09:25:00|23.34|23.26|23.29|23.21|23.39|23.31|23.24|23.16|1338
1633339800000|2021-10-04 09:30:00|23.31|23.23|23.37|23.29|23.44|23.36|23.29|23.21|470
1633340100000|2021-10-04 09:35:00|23.38|23.3|23.42|23.34|23.47|23.39|23.37|23.29|327
1633340400000|2021-10-04 09:40:00|23.41|23.33|23.34|23.26|23.41|23.33|23.29|23.21|149
1633340700000|2021-10-04 09:45:00|23.32|23.24|23.26|23.18|23.33|23.25|23.22|23.14|327
1633341000000|2021-10-04 09:50:00|23.27|23.19|23.34|23.26|23.36|23.28|23.21|23.13|177
1633341300000|2021-10-04 09:55:00|23.33|23.25|23.29|23.21|23.33|23.25|23.27|23.19|55
1633341600000|2021-10-04 10:00:00|23.28|23.2|23.24|23.16|23.29|23.21|23.19|23.11|22
1633341900000|2021-10-04 10:05:00|23.26|23.18|23.24|23.16|23.31|23.23|23.22|23.14|110
1633342200000|2021-10-04 10:10:00|23.23|23.15|23.22|23.14|23.24|23.16|23.17|23.09|134
1633342500000|2021-10-04 10:15:00|23.19|23.11|23.32|23.24|23.34|23.26|23.19|23.11|138
1633342800000|2021-10-04 10:20:00|23.33|23.25|23.32|23.24|23.37|23.29|23.32|23.24|81
1633343100000|2021-10-04 10:25:00|23.33|23.25|23.27|23.19|23.37|23.29|23.25|23.17|150
1633343400000|2021-10-04 10:30:00|23.25|23.17|23.27|23.19|23.27|23.19|23.2|23.12|170
1633343700000|2021-10-04 10:35:00|23.25|23.17|23.27|23.19|23.32|23.24|23.22|23.14|275
1633344000000|2021-10-04 10:40:00|23.26|23.18|23.32|23.24|23.34|23.26|23.25|23.17|172
1633344300000|2021-10-04 10:45:00|23.34|23.26|23.28|23.2|23.39|23.31|23.27|23.19|87
1633344600000|2021-10-04 10:50:00|23.29|23.21|23.27|23.19|23.34|23.26|23.27|23.19|92
1633344900000|2021-10-04 10:55:00|23.23|23.15|23.2|23.12|23.27|23.19|23.2|23.12|59
1633345200000|2021-10-04 11:00:00|23.21|23.13|23.34|23.26|23.34|23.26|23.2|23.12|164
1633345500000|2021-10-04 11:05:00|23.36|23.28|23.34|23.26|23.39|23.31|23.3|23.22|176
1633345800000|2021-10-04 11:10:00|23.33|23.25|23.44|23.36|23.47|23.39|23.32|23.24|106
1633346100000|2021-10-04 11:15:00|23.46|23.38|23.47|23.39|23.49|23.41|23.42|23.34|268
1633346400000|2021-10-04 11:20:00|23.46|23.38|23.42|23.34|23.47|23.39|23.39|23.31|22
1633346700000|2021-10-04 11:25:00|23.39|23.31|23.34|23.26|23.42|23.34|23.34|23.26|7
1633347000000|2021-10-04 11:30:00|23.32|23.24|23.36|23.28|23.39|23.31|23.32|23.24|42
1633347300000|2021-10-04 11:35:00|23.37|23.29|23.32|23.24|23.37|23.29|23.32|23.24|25
1633347600000|2021-10-04 11:40:00|23.31|23.23|23.37|23.29|23.39|23.31|23.31|23.23|17
1633347900000|2021-10-04 11:45:00|23.39|23.31|23.48|23.4|23.49|23.41|23.37|23.29|46
1633348200000|2021-10-04 11:50:00|23.49|23.41|23.44|23.36|23.52|23.44|23.44|23.36|173
1633348500000|2021-10-04 11:55:00|23.46|23.38|23.34|23.26|23.46|23.38|23.32|23.24|103
1633348800000|2021-10-04 12:00:00|23.32|23.24|23.38|23.3|23.39|23.31|23.32|23.24|196
1633349100000|2021-10-04 12:05:00|23.34|23.26|23.29|23.21|23.34|23.26|23.27|23.19|157
1633349400000|2021-10-04 12:10:00|23.32|23.24|23.22|23.14|23.32|23.24|23.22|23.14|63
1633349700000|2021-10-04 12:15:00|23.2|23.12|23.2|23.12|23.22|23.14|23.2|23.12|163
1633350000000|2021-10-04 12:20:00|23.21|23.13|23.2|23.12|23.25|23.17|23.2|23.12|107
1633350300000|2021-10-04 12:25:00|23.22|23.14|23.24|23.16|23.27|23.19|23.2|23.12|71
1633350600000|2021-10-04 12:30:00|23.25|23.17|23.32|23.24|23.32|23.24|23.2|23.12|130
1633350900000|2021-10-04 12:35:00|23.3|23.22|23.25|23.17|23.3|23.22|23.2|23.12|147
1633351200000|2021-10-04 12:40:00|23.24|23.16|23.22|23.14|23.25|23.17|23.18|23.1|97
1633351500000|2021-10-04 12:45:00|23.23|23.15|23.15|23.07|23.23|23.15|23.11|23.03|109
1633351800000|2021-10-04 12:50:00|23.13|23.05|23.08|23|23.16|23.08|23.06|22.98|25
1633352100000|2021-10-04 12:55:00|23.07|22.99|23.11|23.03|23.13|23.05|23.06|22.98|82
1633352400000|2021-10-04 13:00:00|23.12|23.04|23.06|22.98|23.13|23.05|23.06|22.98|167
1633352700000|2021-10-04 13:05:00|23.07|22.99|23.06|22.98|23.11|23.03|23.01|22.93|193
1633353000000|2021-10-04 13:10:00|23.07|22.99|23.06|22.98|23.11|23.03|23.03|22.95|82
1633353300000|2021-10-04 13:15:00|23.03|22.95|23.06|22.98|23.06|22.98|23.01|22.93|137
1633353600000|2021-10-04 13:20:00|23.08|23|23.06|22.98|23.08|23|23.03|22.95|175
1633353900000|2021-10-04 13:25:00|23.05|22.97|23.06|22.98|23.06|22.98|23.05|22.97|35
1633354200000|2021-10-04 13:30:00|23.08|23|23.03|22.95|23.08|23|22.91|22.83|500
1633354500000|2021-10-04 13:35:00|23.04|22.96|23.01|22.93|23.11|23.03|22.99|22.91|551
1633354800000|2021-10-04 13:40:00|23|22.92|23.13|23.05|23.18|23.1|22.99|22.91|269
1633355100000|2021-10-04 13:45:00|23.11|23.03|23.13|23.05|23.19|23.11|23.06|22.98|312
1633355400000|2021-10-04 13:50:00|23.15|23.07|23.12|23.04|23.18|23.1|23.06|22.98|270
1633355700000|2021-10-04 13:55:00|23.13|23.05|23.06|22.98|23.16|23.08|23.06|22.98|133
1633356000000|2021-10-04 14:00:00|23.08|23|23.22|23.14|23.23|23.15|23.01|22.93|677
1633356300000|2021-10-04 14:05:00|23.21|23.13|23.22|23.14|23.31|23.23|23.12|23.04|369
1633356600000|2021-10-04 14:10:00|23.26|23.18|23.15|23.07|23.26|23.18|23.1|23.02|476
1633356900000|2021-10-04 14:15:00|23.16|23.08|23.36|23.28|23.37|23.29|23.12|23.04|171
1633357200000|2021-10-04 14:20:00|23.34|23.26|23.56|23.48|23.56|23.48|23.29|23.21|561
1633357500000|2021-10-04 14:25:00|23.54|23.46|23.66|23.58|23.71|23.63|23.54|23.46|300
1633357800000|2021-10-04 14:30:00|23.68|23.6|23.85|23.77|23.85|23.77|23.66|23.58|239
1633358100000|2021-10-04 14:35:00|23.9|23.82|24.02|23.94|24.14|24.06|23.86|23.78|444
1633358400000|2021-10-04 14:40:00|24.03|23.95|23.74|23.66|24.06|23.98|23.73|23.65|297
1633358700000|2021-10-04 14:45:00|23.76|23.68|23.9|23.82|23.9|23.82|23.73|23.65|409
1633359000000|2021-10-04 14:50:00|23.89|23.81|24.18|24.1|24.19|24.11|23.85|23.77|518
1633359300000|2021-10-04 14:55:00|24.19|24.11|24.01|23.93|24.23|24.15|23.95|23.87|936
1633359600000|2021-10-04 15:00:00|24.02|23.94|24.2|24.12|24.27|24.19|24|23.92|1287
1633359900000|2021-10-04 15:05:00|24.21|24.13|24.1|24.02|24.29|24.21|24.05|23.97|712
1633360200000|2021-10-04 15:10:00|24.11|24.03|23.96|23.88|24.15|24.07|23.91|23.83|478
1633360500000|2021-10-04 15:15:00|23.98|23.9|23.94|23.86|24.07|23.99|23.87|23.79|560
1633360800000|2021-10-04 15:20:00|23.95|23.87|24.07|23.99|24.09|24.01|23.93|23.85|487
1633361100000|2021-10-04 15:25:00|24.06|23.98|24.03|23.95|24.12|24.04|23.93|23.85|1249
1633361400000|2021-10-04 15:30:00|24.05|23.97|24.23|24.15|24.25|24.17|23.98|23.9|254
1633361700000|2021-10-04 15:35:00|24.22|24.14|24.32|24.24|24.37|24.29|24.16|24.08|110
1633362000000|2021-10-04 15:40:00|24.34|24.26|24.1|24.02|24.34|24.26|24.09|24.01|148
1633362300000|2021-10-04 15:45:00|24.09|24.01|23.99|23.91|24.14|24.06|23.97|23.89|44
1633362600000|2021-10-04 15:50:00|23.98|23.9|23.8|23.72|24.02|23.94|23.8|23.72|138
1633362900000|2021-10-04 15:55:00|23.81|23.73|23.82|23.74|23.9|23.82|23.73|23.65|146
1633363200000|2021-10-04 16:00:00|23.85|23.77|23.89|23.81|23.89|23.81|23.8|23.72|55
1633363500000|2021-10-04 16:05:00|23.88|23.8|23.75|23.67|23.92|23.84|23.7|23.62|33
1633363800000|2021-10-04 16:10:00|23.76|23.68|23.78|23.7|23.81|23.73|23.75|23.67|4
1633364100000|2021-10-04 16:15:00|23.79|23.71|23.88|23.8|23.88|23.8|23.74|23.66|12
1633364400000|2021-10-04 16:20:00|23.87|23.79|24.05|23.97|24.05|23.97|23.85|23.77|63
1633364700000|2021-10-04 16:25:00|24.04|23.96|24.12|24.04|24.12|24.04|24.01|23.93|28
1633365000000|2021-10-04 16:30:00|24.13|24.05|23.98|23.9|24.15|24.07|23.96|23.88|40
1633365300000|2021-10-04 16:35:00|24|23.92|24.13|24.05|24.16|24.08|23.98|23.9|25
1633365600000|2021-10-04 16:40:00|24.14|24.06|24.34|24.26|24.35|24.27|24.14|24.06|39
1633365900000|2021-10-04 16:45:00|24.35|24.27|24.22|24.14|24.37|24.29|24.22|24.14|26
1633366200000|2021-10-04 16:50:00|24.23|24.15|24.17|24.09|24.35|24.27|24.17|24.09|5
1633366500000|2021-10-04 16:55:00|24.18|24.1|24.25|24.17|24.25|24.17|24.08|24|5
1633366800000|2021-10-04 17:00:00|24.26|24.18|24.44|24.36|24.45|24.37|24.22|24.14|66
1633367100000|2021-10-04 17:05:00|24.42|24.34|24.02|23.94|24.45|24.37|24.01|23.93|75
1633367400000|2021-10-04 17:10:00|24.01|23.93|23.9|23.82|24.02|23.94|23.87|23.79|30
1633367700000|2021-10-04 17:15:00|23.92|23.84|24.02|23.94|24.03|23.95|23.91|23.83|31
1633368000000|2021-10-04 17:20:00|24.01|23.93|23.95|23.87|24.1|24.02|23.93|23.85|37
1633368300000|2021-10-04 17:25:00|23.96|23.88|24.09|24.01|24.09|24.01|23.95|23.87|5
1633368600000|2021-10-04 17:30:00|24.06|23.98|23.94|23.86|24.08|24|23.93|23.85|7
1633368900000|2021-10-04 17:35:00|23.95|23.87|23.91|23.83|24.03|23.95|23.91|23.83|14
1633369200000|2021-10-04 17:40:00|23.92|23.84|24|23.92|24.05|23.97|23.92|23.84|12
1633369500000|2021-10-04 17:45:00|23.99|23.91|23.93|23.85|24.05|23.97|23.93|23.85|6
1633369800000|2021-10-04 17:50:00|23.96|23.88|23.98|23.9|24.05|23.97|23.92|23.84|8
1633370100000|2021-10-04 17:55:00|24|23.92|24.08|24|24.12|24.04|23.98|23.9|5
1633370400000|2021-10-04 18:00:00|24.1|24.02|24.05|23.97|24.16|24.08|23.96|23.87|35
1633370700000|2021-10-04 18:05:00|24.04|23.96|24.06|23.98|24.12|24.04|23.93|23.8|5
1633371000000|2021-10-04 18:10:00|24.07|23.99|24.14|24.06|24.16|24.08|24.01|23.93|8
1633371300000|2021-10-04 18:15:00|24.13|24.05|23.98|23.9|24.13|24.05|23.98|23.9|0
1633371600000|2021-10-04 18:20:00|23.99|23.91|23.95|23.87|24|23.92|23.91|23.83|17
1633371900000|2021-10-04 18:25:00|23.97|23.89|24.09|24.01|24.09|24.01|23.97|23.89|11
1633372200000|2021-10-04 18:30:00|24.08|24|24.12|24.04|24.18|24.1|24.03|23.95|15
1633372500000|2021-10-04 18:35:00|24.14|24.06|24.07|23.99|24.2|24.12|24.02|23.94|21
1633372800000|2021-10-04 18:40:00|24.08|24|24.07|23.99|24.13|24.05|24.03|23.95|15
1633373100000|2021-10-04 18:45:00|24.06|23.98|23.99|23.91|24.06|23.98|23.99|23.91|4
1633373400000|2021-10-04 18:50:00|24.02|23.94|24.04|23.96|24.11|24.03|23.99|23.91|14
1633373700000|2021-10-04 18:55:00|24.03|23.95|24.04|23.96|24.1|24.02|24.01|23.93|5
1633374000000|2021-10-04 19:00:00|24.03|23.95|23.9|23.82|24.07|23.99|23.88|23.8|7
1633374300000|2021-10-04 19:05:00|23.91|23.83|23.98|23.9|24.02|23.94|23.84|23.76|7
1633374600000|2021-10-04 19:10:00|23.99|23.91|24.05|23.97|24.1|24.02|23.98|23.9|1
1633374900000|2021-10-04 19:15:00|24.04|23.96|24.1|24.02|24.12|24.04|23.96|23.88|2
1633375200000|2021-10-04 19:20:00|24.09|24.01|24.17|24.09|24.28|24.13|24.09|24|13
1633375500000|2021-10-04 19:25:00|24.14|24.06|24.13|24.05|24.19|24.08|24.08|23.94|3
1633375800000|2021-10-04 19:30:00|24.14|24.06|23.96|23.88|24.14|24.06|23.91|23.83|15
1633376100000|2021-10-04 19:35:00|23.97|23.89|24.08|24|24.1|24.02|23.97|23.89|6
1633376400000|2021-10-04 19:40:00|24.07|23.99|23.84|23.76|24.08|24|23.77|23.69|2
1633376700000|2021-10-04 19:45:00|23.81|23.73|23.85|23.77|23.86|23.78|23.77|23.69|12
1633377000000|2021-10-04 19:50:00|23.86|23.78|23.98|23.9|24.04|23.96|23.86|23.78|5
1633377300000|2021-10-04 19:55:00|23.96|23.88|23.82|23.57|23.98|23.88|23.74|23.57|43
1633392900000|2021-10-05 00:15:00|23.86|23.56|23.94|23.64|24.11|23.81|23.86|23.56|0
1633393200000|2021-10-05 00:20:00|23.95|23.65|23.98|23.68|24.05|23.75|23.95|23.65|10
1633393500000|2021-10-05 00:25:00|23.97|23.67|23.97|23.67|24.01|23.71|23.93|23.63|5
1633393800000|2021-10-05 00:30:00|23.98|23.68|24.08|23.78|24.09|23.79|23.98|23.68|0
1633394100000|2021-10-05 00:35:00|24.06|23.76|24.05|23.75|24.08|23.78|24.05|23.75|0
1633394400000|2021-10-05 00:40:00|24.08|23.78|24.15|23.85|24.15|23.85|24.08|23.78|0
1633394700000|2021-10-05 00:45:00|24.16|23.86|24.17|23.87|24.2|23.9|24.15|23.85|0
1633395000000|2021-10-05 00:50:00|24.16|23.86|24.15|23.85|24.19|23.89|24.1|23.8|0
1633395300000|2021-10-05 00:55:00|24.17|23.87|24.2|23.9|24.22|23.92|24.17|23.87|0
1633395600000|2021-10-05 01:00:00|24.19|23.89|24.15|23.85|24.19|23.89|24.11|23.81|0
1633395900000|2021-10-05 01:05:00|24.16|23.86|24.26|23.96|24.31|24.01|24.16|23.86|0
1633396200000|2021-10-05 01:10:00|24.24|23.94|24.26|23.96|24.26|23.96|24.23|23.93|0
1633396500000|2021-10-05 01:15:00|24.27|23.97|24.26|24.01|24.28|24.03|24.24|23.94|0
1633396800000|2021-10-05 01:20:00|24.25|24|24.39|24.09|24.44|24.14|24.19|23.95|13
1633397100000|2021-10-05 01:25:00|24.38|24.08|24.35|24.05|24.38|24.08|24.33|24.03|0
1633397400000|2021-10-05 01:30:00|24.37|24.07|24.34|24.04|24.45|24.15|24.34|24.04|0
1633397700000|2021-10-05 01:35:00|24.36|24.06|24.29|23.99|24.4|24.1|24.29|23.99|0
1633398000000|2021-10-05 01:40:00|24.28|23.98|24.16|23.86|24.28|23.98|24.13|23.83|0
1633398600000|2021-10-05 01:50:00|24.14|23.84|24.16|23.86|24.16|23.86|24.08|23.78|0
1633398900000|2021-10-05 01:55:00|24.14|23.84|24.17|23.87|24.17|23.87|24.08|23.78|0
1633399200000|2021-10-05 02:00:00|24.15|23.85|24.13|23.83|24.17|23.9|24.13|23.83|0
1633399500000|2021-10-05 02:05:00|24.09|23.79|24.2|23.9|24.2|23.91|23.99|23.78|1
1633399800000|2021-10-05 02:10:00|24.18|23.88|24.16|23.86|24.18|23.88|24.12|23.82|0
1633400100000|2021-10-05 02:15:00|24.15|23.85|24.15|23.85|24.16|23.86|24.12|23.82|0
1633400400000|2021-10-05 02:20:00|24.16|23.86|24.21|23.91|24.21|23.91|24.12|23.82|0
1633400700000|2021-10-05 02:25:00|24.2|23.9|24.03|23.73|24.2|23.9|24.03|23.73|0
1633401000000|2021-10-05 02:30:00|24.02|23.72|23.99|23.69|24.02|23.72|23.98|23.68|0
1633401300000|2021-10-05 02:35:00|24.01|23.71|23.98|23.68|24.01|23.71|23.97|23.67|0
1633401600000|2021-10-05 02:40:00|23.97|23.67|23.97|23.67|23.98|23.68|23.96|23.66|0
1633401900000|2021-10-05 02:45:00|23.96|23.66|23.91|23.61|23.96|23.66|23.91|23.61|0
1633402500000|2021-10-05 02:55:00|23.92|23.62|23.91|23.61|23.96|23.66|23.91|23.61|0
1633402800000|2021-10-05 03:00:00|23.9|23.6|23.91|23.61|23.91|23.61|23.84|23.54|0
1633403100000|2021-10-05 03:05:00|23.92|23.62|23.91|23.61|23.92|23.62|23.87|23.57|0
1633403400000|2021-10-05 03:10:00|23.9|23.6|23.86|23.56|23.9|23.6|23.85|23.55|0
1633403700000|2021-10-05 03:15:00|23.87|23.57|23.91|23.61|23.91|23.61|23.86|23.56|0
1633404000000|2021-10-05 03:20:00|23.9|23.6|23.86|23.56|23.9|23.6|23.86|23.56|0
1633404600000|2021-10-05 03:30:00|23.89|23.59|24.02|23.72|24.02|23.72|23.86|23.56|0
1633404900000|2021-10-05 03:35:00|24.01|23.71|23.82|23.52|24.01|23.71|23.82|23.52|0
1633405200000|2021-10-05 03:40:00|23.84|23.54|23.82|23.52|23.86|23.56|23.82|23.52|0
1633405500000|2021-10-05 03:45:00|23.84|23.54|23.82|23.52|23.88|23.58|23.82|23.52|0
1633405800000|2021-10-05 03:50:00|23.81|23.51|23.79|23.49|23.81|23.51|23.77|23.47|0
1633406100000|2021-10-05 03:55:00|23.77|23.47|23.77|23.47|23.82|23.52|23.73|23.46|0
1633406400000|2021-10-05 04:00:00|23.81|23.51|23.81|23.51|23.81|23.51|23.77|23.47|0
1633406700000|2021-10-05 04:05:00|23.77|23.47|23.81|23.51|23.81|23.51|23.77|23.47|0
1633407000000|2021-10-05 04:10:00|23.84|23.54|23.86|23.56|23.86|23.56|23.84|23.54|0
1633407300000|2021-10-05 04:15:00|23.85|23.55|23.81|23.51|23.85|23.55|23.81|23.51|0
1633407600000|2021-10-05 04:20:00|23.83|23.53|23.81|23.51|23.83|23.53|23.81|23.51|0
1633407900000|2021-10-05 04:25:00|23.82|23.52|23.86|23.56|23.88|23.58|23.81|23.51|0
1633408200000|2021-10-05 04:30:00|23.88|23.58|23.86|23.56|23.88|23.58|23.86|23.56|0
1633408500000|2021-10-05 04:35:00|23.85|23.55|23.85|23.55|23.86|23.56|23.85|23.55|0
1633408800000|2021-10-05 04:40:00|23.86|23.56|23.85|23.55|23.86|23.56|23.85|23.55|0
1633409100000|2021-10-05 04:45:00|23.82|23.52|23.85|23.55|23.86|23.56|23.79|23.49|0
1633409400000|2021-10-05 04:50:00|23.84|23.54|23.84|23.54|23.85|23.55|23.82|23.52|0
1633409700000|2021-10-05 04:55:00|23.85|23.55|23.84|23.54|23.85|23.55|23.82|23.52|0
1633410000000|2021-10-05 05:00:00|23.82|23.52|23.85|23.55|23.86|23.56|23.82|23.52|0
1633410300000|2021-10-05 05:05:00|23.86|23.56|23.82|23.52|23.86|23.56|23.79|23.49|0
1633410600000|2021-10-05 05:10:00|23.85|23.55|23.9|23.6|23.9|23.6|23.85|23.55|0
1633410900000|2021-10-05 05:15:00|23.86|23.56|23.86|23.56|23.9|23.6|23.83|23.53|0
1633411200000|2021-10-05 05:20:00|23.87|23.57|23.85|23.55|23.88|23.58|23.81|23.51|0
1633411500000|2021-10-05 05:25:00|23.86|23.56|23.79|23.49|23.87|23.57|23.79|23.49|0
1633411800000|2021-10-05 05:30:00|23.8|23.5|23.86|23.56|23.86|23.56|23.79|23.49|0
1633412100000|2021-10-05 05:35:00|23.87|23.57|23.8|23.5|23.88|23.58|23.8|23.5|0
1633412400000|2021-10-05 05:40:00|23.82|23.52|23.84|23.54|23.84|23.54|23.8|23.5|0
1633412700000|2021-10-05 05:45:00|23.85|23.55|23.82|23.52|23.87|23.57|23.82|23.52|0
1633413000000|2021-10-05 05:50:00|23.83|23.53|23.8|23.5|23.83|23.53|23.8|23.5|0
1633413300000|2021-10-05 05:55:00|23.79|23.49|23.8|23.55|23.83|23.58|23.66|23.48|69
1633413600000|2021-10-05 06:00:00|23.79|23.54|23.64|23.56|23.79|23.56|23.62|23.46|23
1633413900000|2021-10-05 06:05:00|23.65|23.57|23.92|23.67|23.92|23.71|23.65|23.55|34
1633414200000|2021-10-05 06:10:00|23.84|23.76|23.82|23.74|23.84|23.76|23.79|23.71|6
1633414500000|2021-10-05 06:15:00|23.83|23.75|23.88|23.8|23.91|23.83|23.82|23.74|3
1633414800000|2021-10-05 06:20:00|23.87|23.79|23.84|23.76|23.88|23.8|23.82|23.74|2
1633415100000|2021-10-05 06:25:00|23.83|23.75|23.78|23.7|23.84|23.76|23.77|23.69|5
1633415400000|2021-10-05 06:30:00|23.79|23.71|23.82|23.74|23.86|23.78|23.77|23.69|12
1633415700000|2021-10-05 06:35:00|23.81|23.73|23.81|23.73|23.87|23.79|23.76|23.68|9
1633416000000|2021-10-05 06:40:00|23.8|23.72|23.71|23.63|23.84|23.76|23.7|23.62|5
1633416300000|2021-10-05 06:45:00|23.7|23.62|23.74|23.66|23.74|23.66|23.69|23.61|4
1633416600000|2021-10-05 06:50:00|23.76|23.68|23.7|23.62|23.79|23.71|23.67|23.59|27
1633416900000|2021-10-05 06:55:00|23.71|23.63|23.74|23.66|23.79|23.71|23.69|23.61|23
1633417200000|2021-10-05 07:00:00|23.76|23.68|23.69|23.61|23.9|23.82|23.62|23.54|269
1633417500000|2021-10-05 07:05:00|23.67|23.59|23.67|23.59|23.74|23.66|23.62|23.54|123
1633417800000|2021-10-05 07:10:00|23.64|23.56|23.53|23.45|23.67|23.59|23.48|23.4|138
1633418100000|2021-10-05 07:15:00|23.54|23.46|23.62|23.54|23.62|23.54|23.43|23.35|206
1633418400000|2021-10-05 07:20:00|23.58|23.5|23.48|23.4|23.62|23.54|23.43|23.35|111
1633418700000|2021-10-05 07:25:00|23.49|23.41|23.48|23.4|23.58|23.5|23.46|23.38|245
1633419000000|2021-10-05 07:30:00|23.5|23.42|23.62|23.54|23.66|23.58|23.48|23.4|127
1633419300000|2021-10-05 07:35:00|23.63|23.55|23.73|23.65|23.76|23.68|23.62|23.54|138
1633419600000|2021-10-05 07:40:00|23.72|23.64|23.73|23.65|23.76|23.68|23.62|23.54|165
1633419900000|2021-10-05 07:45:00|23.72|23.64|23.65|23.57|23.78|23.7|23.63|23.55|151
1633420200000|2021-10-05 07:50:00|23.67|23.59|23.72|23.64|23.75|23.67|23.65|23.57|32
1633420500000|2021-10-05 07:55:00|23.7|23.62|23.83|23.75|23.83|23.75|23.68|23.6|77
1633420800000|2021-10-05 08:00:00|23.82|23.74|23.78|23.7|23.87|23.79|23.73|23.65|151
1633421100000|2021-10-05 08:05:00|23.77|23.69|23.67|23.59|23.78|23.7|23.65|23.57|45
1633421400000|2021-10-05 08:10:00|23.68|23.6|23.55|23.47|23.73|23.65|23.54|23.46|79
1633421700000|2021-10-05 08:15:00|23.6|23.52|23.58|23.5|23.6|23.52|23.55|23.47|248
1633422000000|2021-10-05 08:20:00|23.53|23.45|23.61|23.53|23.65|23.57|23.53|23.45|58
1633422300000|2021-10-05 08:25:00|23.6|23.52|23.53|23.45|23.7|23.62|23.53|23.45|31
1633422600000|2021-10-05 08:30:00|23.54|23.46|23.51|23.43|23.55|23.47|23.49|23.41|253
1633422900000|2021-10-05 08:35:00|23.48|23.4|23.46|23.38|23.51|23.43|23.43|23.35|436
1633423200000|2021-10-05 08:40:00|23.47|23.39|23.47|23.39|23.53|23.45|23.46|23.38|178
1633423500000|2021-10-05 08:45:00|23.46|23.38|23.53|23.45|23.54|23.46|23.46|23.38|18
1633423800000|2021-10-05 08:50:00|23.51|23.43|23.58|23.5|23.6|23.52|23.51|23.43|172
1633424100000|2021-10-05 08:55:00|23.57|23.49|23.53|23.45|23.58|23.5|23.51|23.43|52
1633424400000|2021-10-05 09:00:00|23.51|23.43|23.51|23.43|23.56|23.48|23.46|23.38|206
1633424700000|2021-10-05 09:05:00|23.49|23.41|23.49|23.41|23.51|23.43|23.46|23.38|45
1633425000000|2021-10-05 09:10:00|23.47|23.39|23.49|23.41|23.49|23.41|23.46|23.38|72
1633425300000|2021-10-05 09:15:00|23.47|23.39|23.42|23.34|23.49|23.41|23.42|23.34|230
1633425600000|2021-10-05 09:20:00|23.39|23.31|23.44|23.36|23.44|23.36|23.35|23.27|503
1633425900000|2021-10-05 09:25:00|23.43|23.35|23.44|23.36|23.44|23.36|23.42|23.34|70
1633426200000|2021-10-05 09:30:00|23.46|23.38|23.47|23.39|23.51|23.43|23.46|23.38|72
1633426500000|2021-10-05 09:35:00|23.44|23.36|23.42|23.34|23.49|23.41|23.4|23.32|81
1633426800000|2021-10-05 09:40:00|23.38|23.3|23.47|23.39|23.47|23.39|23.35|23.27|235
1633427100000|2021-10-05 09:45:00|23.46|23.38|23.42|23.34|23.47|23.39|23.4|23.32|19
1633427400000|2021-10-05 09:50:00|23.4|23.32|23.42|23.34|23.43|23.35|23.4|23.32|48
1633427700000|2021-10-05 09:55:00|23.47|23.39|23.42|23.34|23.47|23.39|23.42|23.34|8
1633428000000|2021-10-05 10:00:00|23.43|23.35|23.49|23.41|23.49|23.41|23.43|23.35|34
1633428300000|2021-10-05 10:05:00|23.5|23.42|23.54|23.46|23.56|23.48|23.49|23.41|109
1633428600000|2021-10-05 10:10:00|23.51|23.43|23.49|23.41|23.51|23.43|23.47|23.39|73
1633428900000|2021-10-05 10:15:00|23.51|23.43|23.54|23.46|23.54|23.46|23.49|23.41|30
1633429200000|2021-10-05 10:20:00|23.53|23.45|23.49|23.41|23.54|23.46|23.47|23.39|4
1633429500000|2021-10-05 10:25:00|23.48|23.4|23.54|23.46|23.54|23.46|23.47|23.39|19
1633429800000|2021-10-05 10:30:00|23.59|23.51|23.59|23.51|23.61|23.53|23.56|23.48|50
1633430100000|2021-10-05 10:35:00|23.54|23.46|23.48|23.4|23.54|23.46|23.47|23.39|33
1633430400000|2021-10-05 10:40:00|23.49|23.41|23.52|23.44|23.53|23.45|23.47|23.39|32
1633430700000|2021-10-05 10:45:00|23.54|23.46|23.53|23.45|23.57|23.49|23.52|23.44|18
1633431000000|2021-10-05 10:50:00|23.52|23.44|23.52|23.44|23.55|23.47|23.52|23.44|42
1633431300000|2021-10-05 10:55:00|23.53|23.45|23.52|23.44|23.54|23.46|23.5|23.42|34
1633431600000|2021-10-05 11:00:00|23.54|23.46|23.54|23.46|23.57|23.49|23.49|23.41|49
1633431900000|2021-10-05 11:05:00|23.53|23.45|23.54|23.46|23.55|23.47|23.52|23.44|12
1633432200000|2021-10-05 11:10:00|23.52|23.44|23.49|23.41|23.54|23.46|23.47|23.39|15
1633432500000|2021-10-05 11:15:00|23.48|23.4|23.47|23.39|23.49|23.41|23.47|23.39|12
1633432800000|2021-10-05 11:20:00|23.45|23.37|23.54|23.46|23.57|23.49|23.45|23.37|37
1633433100000|2021-10-05 11:25:00|23.52|23.44|23.45|23.37|23.52|23.44|23.4|23.32|65
1633433400000|2021-10-05 11:30:00|23.47|23.39|23.45|23.37|23.47|23.39|23.45|23.37|39
1633433700000|2021-10-05 11:35:00|23.4|23.32|23.37|23.29|23.45|23.37|23.35|23.27|81
1633434000000|2021-10-05 11:40:00|23.38|23.3|23.4|23.32|23.4|23.32|23.38|23.3|20
1633434300000|2021-10-05 11:45:00|23.38|23.3|23.4|23.32|23.4|23.32|23.38|23.3|21
1633434600000|2021-10-05 11:50:00|23.39|23.31|23.45|23.37|23.45|23.37|23.37|23.29|32
1633434900000|2021-10-05 11:55:00|23.43|23.35|23.45|23.37|23.52|23.44|23.43|23.35|196
1633435200000|2021-10-05 12:00:00|23.48|23.4|23.45|23.37|23.5|23.42|23.4|23.32|99
1633435500000|2021-10-05 12:05:00|23.47|23.39|23.45|23.37|23.47|23.39|23.45|23.37|76
1633435800000|2021-10-05 12:10:00|23.43|23.35|23.45|23.37|23.45|23.37|23.39|23.31|24
1633436100000|2021-10-05 12:15:00|23.44|23.36|23.5|23.42|23.52|23.44|23.44|23.36|59
1633436400000|2021-10-05 12:20:00|23.52|23.44|23.52|23.44|23.53|23.45|23.5|23.42|42
1633436700000|2021-10-05 12:25:00|23.51|23.43|23.52|23.44|23.52|23.44|23.5|23.42|24
1633437000000|2021-10-05 12:30:00|23.5|23.42|23.52|23.44|23.52|23.44|23.5|23.42|16
1633437300000|2021-10-05 12:35:00|23.5|23.42|23.48|23.4|23.52|23.44|23.47|23.39|76
1633437600000|2021-10-05 12:40:00|23.47|23.39|23.5|23.42|23.52|23.44|23.45|23.37|28
1633437900000|2021-10-05 12:45:00|23.49|23.41|23.47|23.39|23.5|23.42|23.45|23.37|48
1633438200000|2021-10-05 12:50:00|23.45|23.37|23.47|23.39|23.47|23.39|23.45|23.37|11
1633438500000|2021-10-05 12:55:00|23.45|23.37|23.4|23.32|23.47|23.39|23.4|23.32|209
1633438800000|2021-10-05 13:00:00|23.42|23.34|23.45|23.37|23.47|23.39|23.4|23.32|113
1633439100000|2021-10-05 13:05:00|23.46|23.38|23.47|23.39|23.54|23.46|23.45|23.37|124
1633439400000|2021-10-05 13:10:00|23.45|23.37|23.44|23.36|23.49|23.41|23.42|23.34|132
1633439700000|2021-10-05 13:15:00|23.45|23.37|23.43|23.35|23.45|23.37|23.42|23.34|166
1633440000000|2021-10-05 13:20:00|23.42|23.34|23.45|23.37|23.46|23.38|23.42|23.34|23
1633440300000|2021-10-05 13:25:00|23.44|23.36|23.44|23.36|23.44|23.36|23.39|23.31|37
1633440600000|2021-10-05 13:30:00|23.4|23.32|23.44|23.36|23.54|23.46|23.37|23.29|888
1633440900000|2021-10-05 13:35:00|23.42|23.34|23.44|23.36|23.58|23.5|23.3|23.22|974
1633441200000|2021-10-05 13:40:00|23.45|23.37|23.49|23.41|23.5|23.42|23.37|23.29|303
1633441500000|2021-10-05 13:45:00|23.47|23.39|23.3|23.22|23.51|23.43|23.3|23.22|215
1633441800000|2021-10-05 13:50:00|23.29|23.21|23.22|23.14|23.32|23.24|23.2|23.12|256
1633442100000|2021-10-05 13:55:00|23.21|23.13|23.19|23.11|23.24|23.16|23.17|23.09|330
1633442400000|2021-10-05 14:00:00|23.18|23.1|23.04|22.96|23.18|23.1|22.97|22.89|524
1633442700000|2021-10-05 14:05:00|23.05|22.97|22.9|22.82|23.06|22.98|22.88|22.8|591
1633443000000|2021-10-05 14:10:00|22.89|22.81|22.85|22.77|22.9|22.82|22.82|22.74|411
1633443300000|2021-10-05 14:15:00|22.8|22.72|22.9|22.82|22.9|22.82|22.8|22.72|314
1633443600000|2021-10-05 14:20:00|22.89|22.81|22.88|22.8|22.9|22.82|22.8|22.72|478
1633443900000|2021-10-05 14:25:00|22.83|22.75|22.83|22.75|22.88|22.8|22.76|22.68|675
1633444200000|2021-10-05 14:30:00|22.8|22.72|22.76|22.68|22.81|22.73|22.7|22.62|535
1633444500000|2021-10-05 14:35:00|22.75|22.67|22.82|22.74|22.83|22.75|22.71|22.63|322
1633444800000|2021-10-05 14:40:00|22.81|22.73|22.73|22.65|22.83|22.75|22.71|22.63|225
1633445100000|2021-10-05 14:45:00|22.71|22.63|22.71|22.63|22.73|22.65|22.66|22.58|826
1633445400000|2021-10-05 14:50:00|22.72|22.64|22.68|22.6|22.73|22.65|22.68|22.6|396
1633445700000|2021-10-05 14:55:00|22.66|22.58|22.61|22.53|22.71|22.63|22.61|22.53|372
1633446000000|2021-10-05 15:00:00|22.63|22.55|22.66|22.58|22.68|22.6|22.59|22.51|591
1633446300000|2021-10-05 15:05:00|22.64|22.56|22.61|22.53|22.64|22.56|22.58|22.5|486
1633446600000|2021-10-05 15:10:00|22.63|22.55|22.53|22.45|22.63|22.55|22.53|22.45|384
1633446900000|2021-10-05 15:15:00|22.51|22.43|22.56|22.48|22.56|22.48|22.51|22.43|234
1633447200000|2021-10-05 15:20:00|22.51|22.43|22.56|22.48|22.56|22.48|22.51|22.43|449
1633447500000|2021-10-05 15:25:00|22.54|22.46|22.59|22.51|22.61|22.53|22.51|22.43|1227
1633447800000|2021-10-05 15:30:00|22.56|22.48|22.59|22.51|22.65|22.57|22.54|22.46|546
1633448100000|2021-10-05 15:35:00|22.56|22.48|22.61|22.53|22.61|22.53|22.54|22.46|90
1633448400000|2021-10-05 15:40:00|22.62|22.54|22.73|22.65|22.73|22.65|22.61|22.53|193
1633448700000|2021-10-05 15:45:00|22.71|22.63|22.83|22.75|22.83|22.75|22.71|22.63|307
1633449000000|2021-10-05 15:50:00|22.82|22.74|22.76|22.68|22.82|22.74|22.71|22.63|74
1633449300000|2021-10-05 15:55:00|22.71|22.63|22.71|22.63|22.78|22.7|22.68|22.6|20
1633449600000|2021-10-05 16:00:00|22.72|22.64|22.69|22.61|22.76|22.68|22.69|22.61|81
1633449900000|2021-10-05 16:05:00|22.7|22.62|22.64|22.56|22.71|22.63|22.64|22.56|39
1633450200000|2021-10-05 16:10:00|22.66|22.58|22.68|22.6|22.69|22.61|22.61|22.53|54
1633450500000|2021-10-05 16:15:00|22.67|22.59|22.69|22.61|22.71|22.63|22.64|22.56|18
1633450800000|2021-10-05 16:20:00|22.74|22.66|22.79|22.71|22.79|22.71|22.73|22.65|42
1633451100000|2021-10-05 16:25:00|22.78|22.7|22.65|22.57|22.78|22.7|22.63|22.55|45
1633451400000|2021-10-05 16:30:00|22.64|22.56|22.66|22.58|22.69|22.61|22.64|22.56|23
1633451700000|2021-10-05 16:35:00|22.67|22.59|22.74|22.66|22.74|22.66|22.64|22.56|9
1633452000000|2021-10-05 16:40:00|22.73|22.65|22.78|22.7|22.8|22.72|22.69|22.61|24
1633452300000|2021-10-05 16:45:00|22.76|22.68|22.67|22.59|22.76|22.68|22.65|22.57|44
1633452600000|2021-10-05 16:50:00|22.7|22.62|22.7|22.62|22.71|22.63|22.66|22.58|4
1633452900000|2021-10-05 16:55:00|22.68|22.6|22.61|22.53|22.7|22.62|22.61|22.53|42
1633453200000|2021-10-05 17:00:00|22.65|22.57|22.7|22.62|22.7|22.62|22.61|22.53|19
1633453500000|2021-10-05 17:05:00|22.69|22.61|22.65|22.57|22.7|22.62|22.63|22.55|8
1633453800000|2021-10-05 17:10:00|22.63|22.55|22.65|22.57|22.7|22.62|22.6|22.52|11
1633454100000|2021-10-05 17:15:00|22.66|22.58|22.65|22.57|22.68|22.6|22.61|22.53|8
1633454400000|2021-10-05 17:20:00|22.63|22.55|22.6|22.52|22.7|22.62|22.6|22.52|5
1633454700000|2021-10-05 17:25:00|22.58|22.5|22.58|22.5|22.61|22.53|22.58|22.5|4
1633455000000|2021-10-05 17:30:00|22.56|22.48|22.65|22.57|22.65|22.57|22.56|22.48|2
1633455300000|2021-10-05 17:35:00|22.61|22.53|22.6|22.52|22.65|22.57|22.6|22.52|4
1633455600000|2021-10-05 17:40:00|22.59|22.51|22.59|22.51|22.6|22.52|22.55|22.47|8
1633455900000|2021-10-05 17:45:00|22.56|22.48|22.65|22.57|22.65|22.57|22.56|22.48|3
1633456200000|2021-10-05 17:50:00|22.64|22.56|22.63|22.55|22.65|22.57|22.6|22.52|17
1633456500000|2021-10-05 17:55:00|22.65|22.57|22.63|22.55|22.65|22.57|22.6|22.52|14
1633456800000|2021-10-05 18:00:00|22.61|22.53|22.61|22.53|22.63|22.55|22.6|22.52|16
1633457100000|2021-10-05 18:05:00|22.6|22.52|22.65|22.57|22.65|22.57|22.6|22.52|9
1633457400000|2021-10-05 18:10:00|22.64|22.56|22.65|22.57|22.65|22.57|22.6|22.52|5
1633457700000|2021-10-05 18:15:00|22.66|22.58|22.66|22.58|22.7|22.62|22.65|22.57|12
1633458000000|2021-10-05 18:20:00|22.68|22.6|22.66|22.58|22.7|22.62|22.65|22.57|4
1633458300000|2021-10-05 18:25:00|22.65|22.57|22.6|22.52|22.65|22.57|22.6|22.52|3
1633458600000|2021-10-05 18:30:00|22.56|22.48|22.53|22.45|22.56|22.48|22.51|22.43|6
1633458900000|2021-10-05 18:35:00|22.5|22.42|22.53|22.45|22.55|22.47|22.5|22.42|21
1633459200000|2021-10-05 18:40:00|22.55|22.47|22.53|22.45|22.55|22.47|22.48|22.4|11
1633459500000|2021-10-05 18:45:00|22.52|22.44|22.53|22.45|22.53|22.45|22.51|22.43|8
1633459800000|2021-10-05 18:50:00|22.51|22.43|22.58|22.5|22.58|22.5|22.51|22.43|18
1633460100000|2021-10-05 18:55:00|22.57|22.49|22.62|22.54|22.62|22.54|22.54|22.46|53
1633460400000|2021-10-05 19:00:00|22.63|22.55|22.63|22.55|22.67|22.59|22.62|22.54|6
1633460700000|2021-10-05 19:05:00|22.61|22.53|22.59|22.51|22.66|22.58|22.59|22.51|5
1633461000000|2021-10-05 19:10:00|22.58|22.5|22.53|22.45|22.61|22.53|22.53|22.45|1
1633461300000|2021-10-05 19:15:00|22.54|22.46|22.58|22.5|22.61|22.53|22.53|22.45|10
1633461600000|2021-10-05 19:20:00|22.6|22.52|22.66|22.58|22.71|22.63|22.58|22.5|18
1633461900000|2021-10-05 19:25:00|22.67|22.59|22.61|22.53|22.69|22.61|22.57|22.49|12
1633462200000|2021-10-05 19:30:00|22.62|22.54|22.59|22.51|22.68|22.6|22.58|22.5|14
1633462500000|2021-10-05 19:35:00|22.58|22.5|22.63|22.55|22.63|22.55|22.52|22.44|7
1633462800000|2021-10-05 19:40:00|22.64|22.56|22.68|22.6|22.69|22.61|22.61|22.53|5
1633463100000|2021-10-05 19:45:00|22.69|22.61|22.69|22.61|22.72|22.64|22.67|22.59|1
1633463400000|2021-10-05 19:50:00|22.68|22.6|22.85|22.77|22.85|22.77|22.68|22.6|77
1633463700000|2021-10-05 19:55:00|22.84|22.76|23.12|22.87|23.12|22.87|22.78|22.7|120
1633479300000|2021-10-06 00:15:00|23.11|22.81|23.1|22.8|23.6|23.3|22.95|22.65|0
1633479600000|2021-10-06 00:20:00|23.08|22.78|23.02|22.72|23.1|22.8|23.02|22.72|0
1633480200000|2021-10-06 00:30:00|23|22.7|23.02|22.72|23.03|22.73|22.99|22.69|0
1633480500000|2021-10-06 00:35:00|23|22.7|23.02|22.72|23.04|22.74|22.99|22.69|0
1633480800000|2021-10-06 00:40:00|23.03|22.73|23|22.7|23.06|22.76|22.98|22.68|0
1633481100000|2021-10-06 00:45:00|22.97|22.67|23|22.7|23.02|22.72|22.97|22.67|0
1633481400000|2021-10-06 00:50:00|23.02|22.72|23|22.7|23.03|22.73|23|22.7|0
1633481700000|2021-10-06 00:55:00|23.02|22.72|23.03|22.73|23.03|22.73|23.02|22.72|0
1633482000000|2021-10-06 01:00:00|23.02|22.72|23.16|22.86|23.18|22.88|23|22.7|0
1633482300000|2021-10-06 01:05:00|23.19|22.89|23.22|22.92|23.22|22.92|23.19|22.89|0
1633482600000|2021-10-06 01:10:00|23.21|22.91|23.21|22.91|23.24|22.98|23.19|22.9|0
1633482900000|2021-10-06 01:15:00|23.24|22.94|23.21|22.91|23.24|22.94|23.21|22.91|0
1633483200000|2021-10-06 01:20:00|23.2|22.9|23.2|22.9|23.21|22.91|23.18|22.88|0
1633483500000|2021-10-06 01:25:00|23.21|22.91|23.24|22.99|23.25|23|23.21|22.91|0
1633483800000|2021-10-06 01:30:00|23.23|22.98|23.25|23|23.25|23|23.23|22.98|0
1633484100000|2021-10-06 01:35:00|23.27|23.02|23.25|23|23.27|23.02|23.25|23|1
1633484400000|2021-10-06 01:40:00|23.27|23.02|23.49|23.19|23.51|23.21|23.27|23.02|1
1633484700000|2021-10-06 01:45:00|23.51|23.21|23.57|23.27|23.61|23.31|23.47|23.17|0
1633485000000|2021-10-06 01:50:00|23.58|23.28|23.63|23.33|23.63|23.36|23.56|23.26|0
1633485300000|2021-10-06 01:55:00|23.6|23.3|23.47|23.17|23.6|23.3|23.47|23.17|0
1633485600000|2021-10-06 02:00:00|23.51|23.21|23.51|23.21|23.52|23.22|23.47|23.17|0
1633485900000|2021-10-06 02:05:00|23.52|23.22|23.51|23.21|23.56|23.26|23.47|23.17|0
1633486200000|2021-10-06 02:10:00|23.52|23.22|23.52|23.22|23.56|23.26|23.51|23.21|0
1633486500000|2021-10-06 02:15:00|23.56|23.26|23.5|23.2|23.56|23.26|23.5|23.2|0
1633486800000|2021-10-06 02:20:00|23.51|23.21|23.43|23.18|23.53|23.23|23.43|23.18|0
1633487100000|2021-10-06 02:25:00|23.47|23.17|23.51|23.21|23.51|23.21|23.43|23.17|1
1633487400000|2021-10-06 02:30:00|23.5|23.2|23.5|23.2|23.52|23.22|23.5|23.2|0
1633487700000|2021-10-06 02:35:00|23.51|23.21|23.51|23.21|23.52|23.22|23.5|23.2|0
1633488300000|2021-10-06 02:45:00|23.53|23.23|23.6|23.3|23.61|23.31|23.53|23.23|0
1633488600000|2021-10-06 02:50:00|23.58|23.28|23.58|23.33|23.6|23.33|23.56|23.26|0
1633488900000|2021-10-06 02:55:00|23.6|23.3|23.56|23.26|23.63|23.34|23.42|23.25|16
1633489200000|2021-10-06 03:00:00|23.57|23.27|23.61|23.36|23.63|23.36|23.56|23.26|0
1633489500000|2021-10-06 03:05:00|23.58|23.33|23.63|23.33|23.63|23.33|23.55|23.26|0
1633489800000|2021-10-06 03:10:00|23.61|23.36|23.61|23.36|23.62|23.37|23.58|23.3|0
1633490100000|2021-10-06 03:15:00|23.63|23.33|23.63|23.33|23.63|23.37|23.56|23.3|0
1633490400000|2021-10-06 03:20:00|23.61|23.36|23.54|23.24|23.63|23.36|23.54|23.24|0
1633490700000|2021-10-06 03:25:00|23.52|23.22|23.54|23.24|23.59|23.29|23.51|23.21|0
1633491000000|2021-10-06 03:30:00|23.51|23.21|23.56|23.26|23.59|23.29|23.49|23.19|0
1633491300000|2021-10-06 03:35:00|23.57|23.27|23.54|23.24|23.6|23.3|23.54|23.24|0
1633491600000|2021-10-06 03:40:00|23.55|23.25|23.55|23.25|23.57|23.27|23.51|23.21|0
1633491900000|2021-10-06 03:45:00|23.54|23.24|23.52|23.22|23.54|23.24|23.5|23.2|0
1633492200000|2021-10-06 03:50:00|23.49|23.19|23.42|23.12|23.49|23.19|23.42|23.12|0
1633492500000|2021-10-06 03:55:00|23.43|23.13|23.45|23.15|23.45|23.15|23.4|23.1|0
1633492800000|2021-10-06 04:00:00|23.47|23.17|23.47|23.17|23.47|23.17|23.43|23.13|0
1633493100000|2021-10-06 04:05:00|23.45|23.15|23.51|23.21|23.52|23.22|23.45|23.15|0
1633493400000|2021-10-06 04:10:00|23.52|23.22|23.53|23.23|23.55|23.25|23.52|23.22|0
1633493700000|2021-10-06 04:15:00|23.52|23.22|23.51|23.21|23.52|23.22|23.47|23.17|0
1633494000000|2021-10-06 04:20:00|23.52|23.22|23.52|23.22|23.52|23.22|23.52|23.22|0
1633494300000|2021-10-06 04:25:00|23.53|23.23|23.55|23.3|23.57|23.32|23.53|23.23|0
1633494600000|2021-10-06 04:30:00|23.57|23.32|23.53|23.28|23.57|23.32|23.53|23.28|0
1633494900000|2021-10-06 04:35:00|23.55|23.3|23.49|23.41|23.57|23.41|23.49|23.3|0
1633495200000|2021-10-06 04:40:00|23.57|23.32|23.62|23.37|23.64|23.48|23.49|23.32|1
1633495500000|2021-10-06 04:45:00|23.61|23.36|23.6|23.3|23.62|23.37|23.56|23.3|0
1633495800000|2021-10-06 04:50:00|23.56|23.31|23.54|23.24|23.6|23.31|23.54|23.24|0
1633496100000|2021-10-06 04:55:00|23.55|23.25|23.55|23.3|23.59|23.3|23.54|23.24|0
1633496400000|2021-10-06 05:00:00|23.54|23.29|23.54|23.29|23.58|23.33|23.54|23.29|0
1633496700000|2021-10-06 05:05:00|23.55|23.3|23.48|23.18|23.58|23.34|23.42|23.18|1
1633497000000|2021-10-06 05:10:00|23.46|23.16|23.35|23.05|23.5|23.2|23.35|23.05|0
1633497300000|2021-10-06 05:15:00|23.36|23.06|23.45|23.15|23.52|23.22|23.35|23.05|0
1633497600000|2021-10-06 05:20:00|23.44|23.14|23.5|23.2|23.51|23.21|23.4|23.1|0
1633497900000|2021-10-06 05:25:00|23.56|23.26|23.43|23.13|23.56|23.27|23.43|23.13|0
1633498200000|2021-10-06 05:30:00|23.44|23.14|23.52|23.22|23.52|23.22|23.44|23.14|0
1633498500000|2021-10-06 05:35:00|23.53|23.23|23.51|23.21|23.57|23.27|23.51|23.21|0
1633498800000|2021-10-06 05:40:00|23.52|23.22|23.55|23.25|23.57|23.27|23.39|23.13|0
1633499100000|2021-10-06 05:45:00|23.56|23.26|23.5|23.25|23.56|23.26|23.48|23.22|0
1633499400000|2021-10-06 05:50:00|23.51|23.26|23.5|23.25|23.53|23.26|23.5|23.21|0
1633499700000|2021-10-06 05:55:00|23.51|23.21|23.45|23.2|23.51|23.35|23.43|23.2|0
1633500000000|2021-10-06 06:00:00|23.38|23.3|23.46|23.38|23.66|23.49|23.38|23.24|54
1633500300000|2021-10-06 06:05:00|23.47|23.39|23.55|23.47|23.6|23.52|23.47|23.39|10
1633500600000|2021-10-06 06:10:00|23.56|23.48|23.6|23.52|23.64|23.56|23.56|23.48|26
1633500900000|2021-10-06 06:15:00|23.59|23.51|23.39|23.31|23.59|23.51|23.39|23.31|19
1633501200000|2021-10-06 06:20:00|23.4|23.32|23.31|23.23|23.4|23.32|23.25|23.17|18
1633501500000|2021-10-06 06:25:00|23.32|23.24|23.36|23.28|23.36|23.28|23.31|23.23|5
1633501800000|2021-10-06 06:30:00|23.34|23.26|23.35|23.27|23.36|23.28|23.32|23.24|20
1633502100000|2021-10-06 06:35:00|23.34|23.26|23.31|23.23|23.35|23.27|23.27|23.19|63
1633502400000|2021-10-06 06:40:00|23.32|23.24|23.31|23.23|23.34|23.26|23.31|23.23|48
1633502700000|2021-10-06 06:45:00|23.32|23.24|23.32|23.24|23.34|23.26|23.31|23.23|91
1633503000000|2021-10-06 06:50:00|23.31|23.23|23.17|23.09|23.32|23.24|23.17|23.09|33
1633503300000|2021-10-06 06:55:00|23.18|23.1|23.23|23.15|23.28|23.2|23.11|23.03|131
1633503600000|2021-10-06 07:00:00|23.24|23.16|23.43|23.35|23.43|23.35|23.23|23.15|895
1633503900000|2021-10-06 07:05:00|23.44|23.36|23.64|23.56|23.67|23.59|23.44|23.36|360
1633504200000|2021-10-06 07:10:00|23.62|23.54|23.77|23.69|23.78|23.7|23.62|23.54|688
1633504500000|2021-10-06 07:15:00|23.78|23.7|23.7|23.62|23.78|23.7|23.67|23.59|449
1633504800000|2021-10-06 07:20:00|23.72|23.64|23.77|23.69|23.78|23.7|23.67|23.59|202
1633505100000|2021-10-06 07:25:00|23.78|23.7|23.73|23.65|23.83|23.75|23.67|23.59|164
1633505400000|2021-10-06 07:30:00|23.72|23.64|23.9|23.82|23.9|23.82|23.72|23.64|542
1633505700000|2021-10-06 07:35:00|23.89|23.81|23.93|23.85|23.99|23.91|23.88|23.8|1208
1633506000000|2021-10-06 07:40:00|23.92|23.84|23.86|23.78|23.99|23.91|23.84|23.76|357
1633506300000|2021-10-06 07:45:00|23.87|23.79|23.89|23.81|23.99|23.91|23.87|23.79|349
1633506600000|2021-10-06 07:50:00|23.9|23.82|23.8|23.72|23.94|23.86|23.77|23.69|230
1633506900000|2021-10-06 07:55:00|23.79|23.71|23.89|23.81|23.9|23.82|23.79|23.71|176
1633507200000|2021-10-06 08:00:00|23.92|23.84|23.94|23.86|23.97|23.89|23.89|23.81|317
1633507500000|2021-10-06 08:05:00|23.95|23.87|24.06|23.98|24.07|23.99|23.94|23.86|555
1633507800000|2021-10-06 08:10:00|24.07|23.99|23.89|23.81|24.07|23.99|23.89|23.81|221
1633508100000|2021-10-06 08:15:00|23.9|23.82|23.96|23.88|24.01|23.93|23.89|23.81|341
1633508400000|2021-10-06 08:20:00|23.97|23.89|23.89|23.81|24.04|23.96|23.87|23.79|481
1633508700000|2021-10-06 08:25:00|23.93|23.85|23.82|23.74|23.96|23.88|23.82|23.74|81
1633509000000|2021-10-06 08:30:00|23.77|23.69|23.82|23.74|23.85|23.77|23.77|23.69|84
1633509300000|2021-10-06 08:35:00|23.8|23.72|23.89|23.81|23.89|23.81|23.77|23.69|192
1633509600000|2021-10-06 08:40:00|23.91|23.83|23.82|23.74|23.91|23.83|23.79|23.71|187
1633509900000|2021-10-06 08:45:00|23.85|23.77|23.99|23.91|24|23.92|23.84|23.76|188
1633510200000|2021-10-06 08:50:00|24.01|23.93|24.01|23.93|24.04|23.96|23.94|23.86|165
1633510500000|2021-10-06 08:55:00|23.99|23.91|24.01|23.93|24.01|23.93|23.94|23.86|73
1633510800000|2021-10-06 09:00:00|24|23.92|24.06|23.98|24.11|24.03|23.98|23.9|256
1633511100000|2021-10-06 09:05:00|24.04|23.96|24.04|23.96|24.12|24.04|24.02|23.94|111
1633511400000|2021-10-06 09:10:00|24.06|23.98|24.14|24.06|24.16|24.08|24.04|23.96|395
1633511700000|2021-10-06 09:15:00|24.15|24.07|24.21|24.13|24.23|24.15|24.14|24.06|260
1633512000000|2021-10-06 09:20:00|24.23|24.15|24.31|24.23|24.34|24.26|24.21|24.13|473
1633512300000|2021-10-06 09:25:00|24.36|24.28|24.31|24.23|24.36|24.28|24.29|24.21|543
1633512600000|2021-10-06 09:30:00|24.29|24.21|24.14|24.06|24.3|24.22|24.14|24.06|315
1633512900000|2021-10-06 09:35:00|24.16|24.08|24.32|24.24|24.33|24.25|24.16|24.08|454
1633513200000|2021-10-06 09:40:00|24.31|24.23|24.33|24.25|24.38|24.3|24.21|24.13|510
1633513500000|2021-10-06 09:45:00|24.36|24.28|24.19|24.11|24.36|24.28|24.19|24.11|215
1633513800000|2021-10-06 09:50:00|24.2|24.12|24.17|24.09|24.22|24.14|24.12|24.04|205
1633514100000|2021-10-06 09:55:00|24.16|24.08|24.16|24.08|24.21|24.13|24.14|24.06|155
1633514400000|2021-10-06 10:00:00|24.15|24.07|24.19|24.11|24.22|24.14|24.14|24.06|144
1633514700000|2021-10-06 10:05:00|24.18|24.1|24.16|24.08|24.24|24.16|24.14|24.06|184
1633515000000|2021-10-06 10:10:00|24.17|24.09|24.14|24.06|24.19|24.11|24.09|24.01|404
1633515300000|2021-10-06 10:15:00|24.13|24.05|24.06|23.98|24.14|24.06|24.05|23.97|126
1633515600000|2021-10-06 10:20:00|24.07|23.99|24.16|24.08|24.22|24.14|24.05|23.97|244
1633515900000|2021-10-06 10:25:00|24.17|24.09|24.05|23.97|24.17|24.09|24.05|23.97|285
1633516200000|2021-10-06 10:30:00|24.04|23.96|24.12|24.04|24.18|24.1|24.02|23.94|193
1633516500000|2021-10-06 10:35:00|24.13|24.05|24.07|23.99|24.19|24.11|24.07|23.99|80
1633516800000|2021-10-06 10:40:00|24.05|23.97|24.12|24.04|24.14|24.06|24.02|23.94|135
1633517100000|2021-10-06 10:45:00|24.13|24.05|24.16|24.08|24.19|24.11|24.12|24.04|92
1633517400000|2021-10-06 10:50:00|24.17|24.09|24.19|24.11|24.21|24.13|24.14|24.06|99
1633517700000|2021-10-06 10:55:00|24.22|24.14|24.09|24.01|24.24|24.16|24.09|24.01|131
1633518000000|2021-10-06 11:00:00|24.11|24.03|24.11|24.03|24.14|24.06|24.07|23.99|197
1633518300000|2021-10-06 11:05:00|24.1|24.02|24.11|24.03|24.14|24.06|24.06|23.98|79
1633518600000|2021-10-06 11:10:00|24.09|24.01|24|23.92|24.09|24.01|24|23.92|189
1633518900000|2021-10-06 11:15:00|24.01|23.93|24|23.92|24.02|23.94|23.99|23.91|112
1633519200000|2021-10-06 11:20:00|23.97|23.89|24.01|23.93|24.02|23.94|23.97|23.89|84
1633519500000|2021-10-06 11:25:00|23.99|23.91|23.89|23.81|24.01|23.93|23.87|23.79|150
1633519800000|2021-10-06 11:30:00|23.85|23.77|23.88|23.8|23.91|23.83|23.79|23.71|174
1633520100000|2021-10-06 11:35:00|23.86|23.78|23.84|23.76|23.91|23.83|23.81|23.73|148
1633520400000|2021-10-06 11:40:00|23.85|23.77|23.89|23.81|23.89|23.81|23.79|23.71|119
1633520700000|2021-10-06 11:45:00|23.87|23.79|23.86|23.78|23.91|23.83|23.84|23.76|25
1633521000000|2021-10-06 11:50:00|23.87|23.79|23.84|23.76|23.89|23.81|23.81|23.73|39
1633521300000|2021-10-06 11:55:00|23.82|23.74|23.75|23.67|23.84|23.76|23.72|23.64|74
1633521600000|2021-10-06 12:00:00|23.74|23.66|23.69|23.61|23.77|23.69|23.69|23.61|132
1633521900000|2021-10-06 12:05:00|23.7|23.62|23.69|23.61|23.74|23.66|23.64|23.56|115
1633522200000|2021-10-06 12:10:00|23.67|23.59|23.62|23.54|23.67|23.59|23.58|23.5|58
1633522500000|2021-10-06 12:15:00|23.64|23.56|23.75|23.67|23.79|23.71|23.62|23.54|181
1633522800000|2021-10-06 12:20:00|23.74|23.66|23.64|23.56|23.79|23.71|23.62|23.54|120
1633523100000|2021-10-06 12:25:00|23.67|23.59|23.55|23.47|23.67|23.59|23.5|23.42|229
1633523400000|2021-10-06 12:30:00|23.57|23.49|23.55|23.47|23.58|23.5|23.54|23.46|135
1633523700000|2021-10-06 12:35:00|23.56|23.48|23.58|23.5|23.64|23.56|23.55|23.47|68
1633524000000|2021-10-06 12:40:00|23.57|23.49|23.54|23.46|23.62|23.54|23.5|23.42|211
1633524300000|2021-10-06 12:45:00|23.53|23.45|23.62|23.54|23.62|23.54|23.52|23.44|89
1633524600000|2021-10-06 12:50:00|23.61|23.53|23.8|23.72|23.85|23.77|23.6|23.52|433
1633524900000|2021-10-06 12:55:00|23.82|23.74|23.77|23.69|23.85|23.77|23.74|23.66|236
1633525200000|2021-10-06 13:00:00|23.75|23.67|23.75|23.67|23.84|23.76|23.74|23.66|356
1633525500000|2021-10-06 13:05:00|23.74|23.66|23.69|23.61|23.79|23.71|23.67|23.59|195
1633525800000|2021-10-06 13:10:00|23.67|23.59|23.59|23.51|23.69|23.61|23.57|23.49|196
1633526100000|2021-10-06 13:15:00|23.6|23.52|23.67|23.59|23.7|23.62|23.59|23.51|247
1633526400000|2021-10-06 13:20:00|23.65|23.57|23.69|23.61|23.72|23.64|23.65|23.57|152
1633526700000|2021-10-06 13:25:00|23.72|23.64|23.72|23.64|23.72|23.64|23.65|23.57|60
1633527000000|2021-10-06 13:30:00|23.71|23.63|23.48|23.4|23.75|23.67|23.43|23.35|1246
1633527300000|2021-10-06 13:35:00|23.43|23.35|23.42|23.34|23.48|23.4|23.37|23.29|507
1633527600000|2021-10-06 13:40:00|23.4|23.32|23.32|23.24|23.47|23.39|23.32|23.24|322
1633527900000|2021-10-06 13:45:00|23.33|23.25|23.58|23.5|23.62|23.54|23.32|23.24|575
1633528200000|2021-10-06 13:50:00|23.6|23.52|23.7|23.62|23.8|23.72|23.58|23.5|838
1633528500000|2021-10-06 13:55:00|23.69|23.61|23.87|23.79|23.87|23.79|23.69|23.61|573
1633528800000|2021-10-06 14:00:00|23.88|23.8|24.09|24.01|24.17|24.09|23.87|23.79|757
1633529100000|2021-10-06 14:05:00|24.11|24.03|23.96|23.88|24.21|24.13|23.94|23.86|895
1633529400000|2021-10-06 14:10:00|23.97|23.89|23.74|23.66|24.06|23.98|23.74|23.66|761
1633529700000|2021-10-06 14:15:00|23.75|23.67|24.01|23.93|24.01|23.93|23.75|23.67|363
1633530000000|2021-10-06 14:20:00|24|23.92|23.59|23.51|24.01|23.93|23.57|23.49|500
1633530300000|2021-10-06 14:25:00|23.58|23.5|23.69|23.61|23.69|23.61|23.52|23.44|245
1633530600000|2021-10-06 14:30:00|23.68|23.6|23.72|23.64|23.75|23.67|23.57|23.49|601
1633530900000|2021-10-06 14:35:00|23.69|23.61|23.57|23.49|23.79|23.71|23.57|23.49|265
1633531200000|2021-10-06 14:40:00|23.58|23.5|23.7|23.62|23.72|23.64|23.57|23.49|183
1633531500000|2021-10-06 14:45:00|23.69|23.61|23.59|23.51|23.8|23.72|23.59|23.51|764
1633531800000|2021-10-06 14:50:00|23.58|23.5|23.53|23.45|23.67|23.59|23.53|23.45|182
1633532100000|2021-10-06 14:55:00|23.5|23.42|23.52|23.44|23.64|23.56|23.5|23.42|676
1633532400000|2021-10-06 15:00:00|23.53|23.45|23.6|23.52|23.67|23.59|23.52|23.44|1538
1633532700000|2021-10-06 15:05:00|23.62|23.54|23.61|23.53|23.68|23.6|23.6|23.52|498
1633533000000|2021-10-06 15:10:00|23.6|23.52|23.63|23.55|23.67|23.59|23.58|23.5|529
1633533300000|2021-10-06 15:15:00|23.64|23.56|23.67|23.59|23.7|23.62|23.62|23.54|983
1633533600000|2021-10-06 15:20:00|23.65|23.57|23.79|23.71|23.83|23.75|23.63|23.55|1106
1633533900000|2021-10-06 15:25:00|23.77|23.69|23.77|23.69|23.79|23.71|23.74|23.66|1877
1633534200000|2021-10-06 15:30:00|23.8|23.72|23.81|23.73|23.97|23.89|23.7|23.62|1642
1633534500000|2021-10-06 15:35:00|23.82|23.74|23.68|23.6|23.87|23.79|23.68|23.6|213
1633534800000|2021-10-06 15:40:00|23.69|23.61|23.85|23.77|23.95|23.87|23.65|23.57|290
1633535100000|2021-10-06 15:45:00|23.83|23.75|23.83|23.75|23.9|23.82|23.78|23.7|653
1633535400000|2021-10-06 15:50:00|23.82|23.74|23.72|23.64|23.83|23.75|23.68|23.6|263
1633535700000|2021-10-06 15:55:00|23.73|23.65|23.67|23.59|23.73|23.65|23.63|23.55|746
1633536000000|2021-10-06 16:00:00|23.65|23.57|23.73|23.65|23.75|23.67|23.62|23.54|166
1633536300000|2021-10-06 16:05:00|23.75|23.67|23.87|23.79|23.95|23.87|23.75|23.67|99
1633536600000|2021-10-06 16:10:00|23.88|23.8|23.95|23.87|23.95|23.87|23.83|23.75|55
1633536900000|2021-10-06 16:15:00|23.93|23.85|23.87|23.79|23.98|23.9|23.83|23.75|78
1633537200000|2021-10-06 16:20:00|23.88|23.8|23.9|23.82|23.95|23.87|23.83|23.75|21
1633537500000|2021-10-06 16:25:00|23.88|23.8|23.98|23.9|24.07|23.99|23.78|23.7|50
1633537800000|2021-10-06 16:30:00|24.01|23.93|23.92|23.84|24.07|23.99|23.92|23.84|28
1633538100000|2021-10-06 16:35:00|23.9|23.82|23.92|23.84|24.03|23.95|23.9|23.82|44
1633538400000|2021-10-06 16:40:00|23.88|23.8|23.77|23.69|23.88|23.8|23.75|23.67|43
1633538700000|2021-10-06 16:45:00|23.76|23.68|23.88|23.8|23.93|23.85|23.73|23.65|18
1633539000000|2021-10-06 16:50:00|23.87|23.79|23.88|23.8|23.93|23.85|23.8|23.72|14
1633539300000|2021-10-06 16:55:00|23.85|23.77|23.88|23.8|23.92|23.84|23.75|23.67|10
1633539600000|2021-10-06 17:00:00|23.87|23.79|23.92|23.84|23.98|23.9|23.83|23.75|12
1633539900000|2021-10-06 17:05:00|23.93|23.85|24|23.92|24.08|24|23.93|23.85|28
1633540200000|2021-10-06 17:10:00|24.02|23.94|23.96|23.88|24.1|24.02|23.93|23.85|23
1633540500000|2021-10-06 17:15:00|23.97|23.89|23.9|23.82|23.99|23.91|23.89|23.81|3
1633540800000|2021-10-06 17:20:00|23.89|23.81|23.8|23.72|23.92|23.84|23.7|23.62|55
1633541100000|2021-10-06 17:25:00|23.79|23.71|23.63|23.55|23.82|23.74|23.63|23.55|3
1633541400000|2021-10-06 17:30:00|23.66|23.58|23.48|23.4|23.66|23.58|23.46|23.38|162
1633541700000|2021-10-06 17:35:00|23.49|23.41|23.41|23.33|23.55|23.47|23.38|23.3|71
1633542000000|2021-10-06 17:40:00|23.38|23.3|23.43|23.35|23.46|23.38|23.38|23.3|13
1633542300000|2021-10-06 17:45:00|23.41|23.33|23.38|23.3|23.45|23.37|23.33|23.25|50
1633542600000|2021-10-06 17:50:00|23.4|23.32|23.41|23.33|23.43|23.35|23.35|23.27|26
1633542900000|2021-10-06 17:55:00|23.4|23.32|23.31|23.23|23.41|23.33|23.3|23.22|47
1633543200000|2021-10-06 18:00:00|23.3|23.22|23.26|23.18|23.44|23.36|23.24|23.16|129
1633543500000|2021-10-06 18:05:00|23.27|23.19|23.13|23.05|23.32|23.24|23.13|23.05|24
1633543800000|2021-10-06 18:10:00|23.14|23.06|23.11|23.03|23.17|23.09|23.08|23|43
1633544100000|2021-10-06 18:15:00|23.1|23.02|23.06|22.98|23.16|23.08|23.06|22.98|47
1633544400000|2021-10-06 18:20:00|23.08|23|23.11|23.03|23.14|23.06|23.06|22.98|3
1633544700000|2021-10-06 18:25:00|23.12|23.04|23.01|22.93|23.12|23.04|23.01|22.93|16
1633545000000|2021-10-06 18:30:00|23.03|22.95|23.04|22.96|23.08|23|22.98|22.9|23
1633545300000|2021-10-06 18:35:00|23.01|22.93|23.03|22.95|23.11|23.03|22.99|22.91|31
1633545600000|2021-10-06 18:40:00|23.04|22.96|23.01|22.93|23.04|22.96|22.96|22.88|51
1633545900000|2021-10-06 18:45:00|22.99|22.91|23.06|22.98|23.07|22.99|22.96|22.88|24
1633546200000|2021-10-06 18:50:00|23.04|22.96|23.11|23.03|23.18|23.1|23.02|22.94|50
1633546500000|2021-10-06 18:55:00|23.13|23.05|23.22|23.14|23.22|23.14|23.06|22.98|25
1633546800000|2021-10-06 19:00:00|23.21|23.13|23.21|23.13|23.23|23.15|23.15|23.07|10
1633547100000|2021-10-06 19:05:00|23.2|23.12|23.16|23.08|23.2|23.12|23.13|23.05|4
1633547400000|2021-10-06 19:10:00|23.18|23.1|23.17|23.09|23.2|23.12|23.09|23.01|23
1633547700000|2021-10-06 19:15:00|23.14|23.06|23.13|23.05|23.17|23.09|23.09|23.01|0
1633548000000|2021-10-06 19:20:00|23.17|23.09|23.09|23.01|23.18|23.1|23.09|23.01|1
1633548300000|2021-10-06 19:25:00|23.12|23.04|23.08|23|23.12|23.04|23.08|23|3
1633548600000|2021-10-06 19:30:00|23.1|23.02|23.09|23.01|23.13|23.05|23.04|22.96|9
1633548900000|2021-10-06 19:35:00|23.12|23.04|23.12|23.04|23.2|23.12|23.09|23.01|2
1633549200000|2021-10-06 19:40:00|23.13|23.05|23.08|23|23.17|23.09|23.06|22.98|2
1633549500000|2021-10-06 19:45:00|23.09|23.01|23.06|22.98|23.16|23.08|23.01|22.93|21
1633549800000|2021-10-06 19:50:00|23.05|22.97|23|22.92|23.05|22.97|22.99|22.91|26
1633550100000|2021-10-06 19:55:00|23.02|22.94|22.92|22.67|23.03|22.95|22.77|22.63|69
1633565700000|2021-10-07 00:15:00|22.77|22.47|22.74|22.44|23.54|23.24|22.72|22.42|0
1633566000000|2021-10-07 00:20:00|22.75|22.45|22.83|22.53|22.86|22.56|22.75|22.45|0
1633566300000|2021-10-07 00:25:00|22.81|22.51|22.83|22.53|22.85|22.55|22.81|22.51|1
1633566600000|2021-10-07 00:30:00|22.82|22.52|22.79|22.49|22.83|22.57|22.65|22.49|0
1633566900000|2021-10-07 00:35:00|22.77|22.47|22.7|22.4|22.77|22.47|22.67|22.39|2
1633567200000|2021-10-07 00:40:00|22.71|22.41|22.7|22.4|22.71|22.41|22.69|22.39|0
1633567500000|2021-10-07 00:45:00|22.69|22.39|22.71|22.46|22.71|22.46|22.68|22.39|0
1633567800000|2021-10-07 00:50:00|22.72|22.47|22.71|22.46|22.74|22.49|22.71|22.46|0
1633568100000|2021-10-07 00:55:00|22.72|22.47|22.77|22.47|22.77|22.52|22.71|22.46|0
1633568400000|2021-10-07 01:00:00|22.74|22.49|22.81|22.51|22.82|22.52|22.73|22.48|0
1633568700000|2021-10-07 01:05:00|22.82|22.52|22.81|22.51|22.82|22.56|22.79|22.51|0
1633569000000|2021-10-07 01:10:00|22.84|22.54|22.82|22.52|22.86|22.59|22.82|22.52|0
1633569300000|2021-10-07 01:15:00|22.81|22.51|22.81|22.51|22.81|22.51|22.81|22.51|0
1633569600000|2021-10-07 01:20:00|22.82|22.52|22.82|22.52|22.82|22.52|22.82|22.52|0
1633569900000|2021-10-07 01:25:00|22.84|22.54|22.82|22.52|22.84|22.54|22.82|22.52|0
1633570200000|2021-10-07 01:30:00|22.81|22.51|22.64|22.56|22.81|22.56|22.64|22.47|1
1633570500000|2021-10-07 01:35:00|22.6|22.52|22.65|22.4|22.72|22.52|22.6|22.36|2
1633570800000|2021-10-07 01:40:00|22.54|22.46|22.65|22.4|22.74|22.47|22.54|22.36|0
1633571100000|2021-10-07 01:45:00|22.55|22.47|22.69|22.44|22.74|22.47|22.54|22.38|0
1633571400000|2021-10-07 01:50:00|22.67|22.42|22.67|22.42|22.69|22.44|22.67|22.42|0
1633571700000|2021-10-07 01:55:00|22.72|22.41|22.65|22.4|22.72|22.47|22.54|22.38|0
1633572000000|2021-10-07 02:00:00|22.66|22.41|22.65|22.4|22.66|22.41|22.65|22.4|0
1633572600000|2021-10-07 02:10:00|22.6|22.35|22.6|22.35|22.6|22.42|22.48|22.35|5
1633572900000|2021-10-07 02:15:00|22.52|22.44|22.63|22.38|22.65|22.44|22.52|22.38|0
1633573200000|2021-10-07 02:20:00|22.65|22.4|22.66|22.41|22.73|22.43|22.63|22.38|0
1633573500000|2021-10-07 02:25:00|22.67|22.42|22.67|22.37|22.71|22.42|22.66|22.37|0
1633573800000|2021-10-07 02:30:00|22.66|22.41|22.67|22.37|22.67|22.41|22.66|22.37|0
1633574100000|2021-10-07 02:35:00|22.66|22.41|22.67|22.37|22.67|22.41|22.64|22.36|0
1633574400000|2021-10-07 02:40:00|22.66|22.36|22.66|22.41|22.71|22.42|22.64|22.36|0
1633574700000|2021-10-07 02:45:00|22.67|22.37|22.66|22.41|22.71|22.41|22.66|22.37|0
1633575000000|2021-10-07 02:50:00|22.67|22.37|22.67|22.37|22.73|22.43|22.66|22.37|0
1633575300000|2021-10-07 02:55:00|22.66|22.41|22.59|22.34|22.67|22.54|22.59|22.34|1
1633575600000|2021-10-07 03:00:00|22.62|22.37|22.68|22.43|22.68|22.43|22.62|22.37|0
1633575900000|2021-10-07 03:05:00|22.69|22.44|22.69|22.44|22.69|22.44|22.69|22.44|0
1633576200000|2021-10-07 03:10:00|22.71|22.46|22.74|22.44|22.74|22.49|22.69|22.39|0
1633576500000|2021-10-07 03:15:00|22.72|22.42|22.72|22.42|22.74|22.48|22.69|22.39|0
1633576800000|2021-10-07 03:20:00|22.71|22.41|22.7|22.4|22.71|22.41|22.7|22.4|0
1633577100000|2021-10-07 03:25:00|22.71|22.41|22.71|22.41|22.72|22.42|22.7|22.4|0
1633577400000|2021-10-07 03:30:00|22.72|22.42|22.72|22.42|22.76|22.46|22.72|22.42|0
1633577700000|2021-10-07 03:35:00|22.74|22.44|22.71|22.41|22.76|22.46|22.71|22.41|0
1633578000000|2021-10-07 03:40:00|22.72|22.42|22.72|22.42|22.72|22.42|22.71|22.41|0
1633581300000|2021-10-07 04:35:00|22.74|22.44|22.74|22.44|22.75|22.45|22.72|22.42|0
1633581600000|2021-10-07 04:40:00|22.73|22.43|22.77|22.47|22.77|22.47|22.72|22.42|0
1633581900000|2021-10-07 04:45:00|22.75|22.45|22.77|22.47|22.79|22.49|22.75|22.45|0
1633582200000|2021-10-07 04:50:00|22.75|22.45|22.78|22.48|22.78|22.48|22.75|22.45|0
1633582500000|2021-10-07 04:55:00|22.77|22.47|22.74|22.44|22.77|22.47|22.74|22.44|0
1633582800000|2021-10-07 05:00:00|22.77|22.47|22.67|22.42|22.77|22.47|22.67|22.41|0
1633583400000|2021-10-07 05:10:00|22.68|22.43|22.77|22.47|22.79|22.49|22.68|22.43|0
1633583700000|2021-10-07 05:15:00|22.76|22.46|22.77|22.47|22.77|22.47|22.76|22.46|0
1633584300000|2021-10-07 05:25:00|22.74|22.49|22.72|22.42|22.76|22.49|22.72|22.42|1
1633584600000|2021-10-07 05:30:00|22.71|22.46|22.72|22.42|22.72|22.46|22.71|22.42|0
1633584900000|2021-10-07 05:35:00|22.69|22.44|22.69|22.44|22.69|22.44|22.69|22.44|0
1633585200000|2021-10-07 05:40:00|22.7|22.45|22.69|22.44|22.7|22.45|22.69|22.44|0
1633585500000|2021-10-07 05:45:00|22.67|22.42|22.69|22.44|22.69|22.44|22.67|22.42|0
1633585800000|2021-10-07 05:50:00|22.7|22.45|22.76|22.51|22.77|22.56|22.64|22.45|40
1633586100000|2021-10-07 05:55:00|22.74|22.49|22.73|22.48|22.76|22.59|22.64|22.48|15
1633586400000|2021-10-07 06:00:00|22.62|22.54|22.45|22.37|22.63|22.55|22.45|22.37|93
1633586700000|2021-10-07 06:05:00|22.43|22.35|22.33|22.25|22.43|22.35|22.26|22.18|87
1633587000000|2021-10-07 06:10:00|22.31|22.23|22.39|22.31|22.4|22.32|22.31|22.23|17
1633587300000|2021-10-07 06:15:00|22.36|22.28|22.36|22.28|22.4|22.32|22.31|22.23|35
1633587600000|2021-10-07 06:20:00|22.35|22.27|22.37|22.29|22.37|22.29|22.32|22.24|12
1633587900000|2021-10-07 06:25:00|22.36|22.28|22.45|22.37|22.47|22.39|22.36|22.28|50
1633588200000|2021-10-07 06:30:00|22.43|22.35|22.42|22.34|22.43|22.35|22.37|22.29|19
1633588500000|2021-10-07 06:35:00|22.41|22.33|22.5|22.42|22.52|22.44|22.41|22.33|16
1633588800000|2021-10-07 06:40:00|22.52|22.44|22.59|22.51|22.6|22.52|22.52|22.44|27
1633589100000|2021-10-07 06:45:00|22.58|22.5|22.69|22.61|22.69|22.61|22.53|22.45|68
1633589400000|2021-10-07 06:50:00|22.7|22.62|22.62|22.54|22.7|22.62|22.58|22.5|68
1633589700000|2021-10-07 06:55:00|22.63|22.55|22.53|22.45|22.63|22.55|22.53|22.45|20
1633590000000|2021-10-07 07:00:00|22.55|22.47|22.57|22.49|22.57|22.49|22.5|22.42|269
1633590300000|2021-10-07 07:05:00|22.56|22.48|22.59|22.51|22.62|22.54|22.53|22.45|363
1633590600000|2021-10-07 07:10:00|22.58|22.5|22.67|22.59|22.68|22.6|22.53|22.45|175
1633590900000|2021-10-07 07:15:00|22.63|22.55|22.76|22.68|22.76|22.68|22.55|22.47|338
1633591200000|2021-10-07 07:20:00|22.75|22.67|22.7|22.62|22.75|22.67|22.61|22.53|220
1633591500000|2021-10-07 07:25:00|22.72|22.64|22.62|22.54|22.77|22.69|22.62|22.54|208
1633591800000|2021-10-07 07:30:00|22.63|22.55|22.62|22.54|22.63|22.55|22.57|22.49|208
1633592100000|2021-10-07 07:35:00|22.61|22.53|22.55|22.47|22.62|22.54|22.55|22.47|32
1633592400000|2021-10-07 07:40:00|22.57|22.49|22.57|22.49|22.57|22.49|22.54|22.46|191
1633592700000|2021-10-07 07:45:00|22.56|22.48|22.57|22.49|22.62|22.54|22.55|22.47|135
1633593000000|2021-10-07 07:50:00|22.58|22.5|22.52|22.44|22.6|22.52|22.5|22.42|1095
1633593300000|2021-10-07 07:55:00|22.5|22.42|22.53|22.45|22.57|22.49|22.5|22.42|102
1633593600000|2021-10-07 08:00:00|22.52|22.44|22.57|22.49|22.58|22.5|22.52|22.44|60
1633593900000|2021-10-07 08:05:00|22.56|22.48|22.53|22.45|22.57|22.49|22.48|22.4|24
1633594200000|2021-10-07 08:10:00|22.55|22.47|22.57|22.49|22.57|22.49|22.52|22.44|41
1633594500000|2021-10-07 08:15:00|22.58|22.5|22.65|22.57|22.68|22.6|22.57|22.49|269
1633594800000|2021-10-07 08:20:00|22.63|22.55|22.68|22.6|22.7|22.62|22.63|22.55|124
1633595100000|2021-10-07 08:25:00|22.67|22.59|22.6|22.52|22.7|22.62|22.58|22.5|46
1633595400000|2021-10-07 08:30:00|22.62|22.54|22.53|22.45|22.62|22.54|22.53|22.45|27
1633595700000|2021-10-07 08:35:00|22.52|22.44|22.52|22.44|22.55|22.47|22.47|22.39|149
1633596000000|2021-10-07 08:40:00|22.5|22.42|22.52|22.44|22.52|22.44|22.5|22.42|55
1633596300000|2021-10-07 08:45:00|22.55|22.47|22.5|22.42|22.57|22.49|22.5|22.42|66
1633596600000|2021-10-07 08:50:00|22.49|22.41|22.55|22.47|22.55|22.47|22.49|22.41|74
1633596900000|2021-10-07 08:55:00|22.53|22.45|22.58|22.5|22.62|22.54|22.5|22.42|115
1633597200000|2021-10-07 09:00:00|22.57|22.49|22.57|22.49|22.58|22.5|22.53|22.45|47
1633597500000|2021-10-07 09:05:00|22.52|22.44|22.5|22.42|22.57|22.49|22.47|22.39|70
1633597800000|2021-10-07 09:10:00|22.48|22.4|22.47|22.39|22.5|22.42|22.43|22.35|103
1633598100000|2021-10-07 09:15:00|22.43|22.35|22.52|22.44|22.52|22.44|22.42|22.34|55
1633598400000|2021-10-07 09:20:00|22.48|22.4|22.52|22.44|22.53|22.45|22.47|22.39|36
1633598700000|2021-10-07 09:25:00|22.53|22.45|22.53|22.45|22.58|22.5|22.53|22.45|103
1633599000000|2021-10-07 09:30:00|22.52|22.44|22.48|22.4|22.53|22.45|22.48|22.4|16
1633599300000|2021-10-07 09:35:00|22.47|22.39|22.43|22.35|22.47|22.39|22.38|22.3|152
1633599600000|2021-10-07 09:40:00|22.42|22.34|22.43|22.35|22.45|22.37|22.38|22.3|307
1633599900000|2021-10-07 09:45:00|22.42|22.34|22.42|22.34|22.43|22.35|22.37|22.29|187
1633600200000|2021-10-07 09:50:00|22.43|22.35|22.42|22.34|22.45|22.37|22.38|22.3|91
1633600500000|2021-10-07 09:55:00|22.4|22.32|22.37|22.29|22.4|22.32|22.37|22.29|51
1633600800000|2021-10-07 10:00:00|22.36|22.28|22.32|22.24|22.37|22.29|22.3|22.22|387
1633601100000|2021-10-07 10:05:00|22.3|22.22|22.37|22.29|22.37|22.29|22.3|22.22|183
1633601400000|2021-10-07 10:10:00|22.36|22.28|22.37|22.29|22.4|22.32|22.35|22.27|31
1633601700000|2021-10-07 10:15:00|22.42|22.34|22.42|22.34|22.43|22.35|22.42|22.34|67
1633602000000|2021-10-07 10:20:00|22.39|22.31|22.47|22.39|22.48|22.4|22.39|22.31|64
1633602300000|2021-10-07 10:25:00|22.48|22.4|22.48|22.4|22.5|22.42|22.47|22.39|46
1633602600000|2021-10-07 10:30:00|22.47|22.39|22.47|22.39|22.48|22.4|22.45|22.37|44
1633602900000|2021-10-07 10:35:00|22.46|22.38|22.42|22.34|22.47|22.39|22.42|22.34|4
1633603500000|2021-10-07 10:45:00|22.4|22.32|22.4|22.32|22.42|22.34|22.4|22.32|65
1633603800000|2021-10-07 10:50:00|22.37|22.29|22.35|22.27|22.4|22.32|22.35|22.27|30
1633604100000|2021-10-07 10:55:00|22.34|22.26|22.3|22.22|22.35|22.27|22.3|22.22|116
1633604400000|2021-10-07 11:00:00|22.32|22.24|22.37|22.29|22.37|22.29|22.3|22.22|575
1633605000000|2021-10-07 11:10:00|22.35|22.27|22.35|22.27|22.37|22.29|22.35|22.27|50
1633605300000|2021-10-07 11:15:00|22.31|22.23|22.35|22.27|22.35|22.27|22.3|22.22|99
1633605600000|2021-10-07 11:20:00|22.34|22.26|22.3|22.22|22.34|22.26|22.29|22.21|179
1633605900000|2021-10-07 11:25:00|22.29|22.21|22.3|22.22|22.3|22.22|22.29|22.21|134
1633606200000|2021-10-07 11:30:00|22.27|22.19|22.3|22.22|22.3|22.22|22.25|22.17|30
1633606500000|2021-10-07 11:35:00|22.29|22.21|22.25|22.17|22.3|22.22|22.25|22.17|13
1633606800000|2021-10-07 11:40:00|22.27|22.19|22.3|22.22|22.3|22.22|22.25|22.17|69
1633607100000|2021-10-07 11:45:00|22.29|22.21|22.29|22.21|22.3|22.22|22.25|22.17|7
1633607400000|2021-10-07 11:50:00|22.27|22.19|22.3|22.22|22.35|22.27|22.27|22.19|21
1633607700000|2021-10-07 11:55:00|22.31|22.23|22.3|22.22|22.34|22.26|22.3|22.22|30
1633608000000|2021-10-07 12:00:00|22.25|22.17|22.3|22.22|22.34|22.26|22.25|22.17|142
1633608300000|2021-10-07 12:05:00|22.27|22.19|22.24|22.16|22.27|22.19|22.2|22.12|616
1633608600000|2021-10-07 12:10:00|22.25|22.17|22.24|22.16|22.25|22.17|22.24|22.16|89
1633608900000|2021-10-07 12:15:00|22.25|22.17|22.24|22.16|22.25|22.17|22.24|22.16|82
1633609200000|2021-10-07 12:20:00|22.19|22.11|22.19|22.11|22.24|22.16|22.19|22.11|358
1633609500000|2021-10-07 12:25:00|22.22|22.14|22.27|22.19|22.27|22.19|22.22|22.14|112
1633609800000|2021-10-07 12:30:00|22.28|22.2|22.27|22.19|22.3|22.22|22.24|22.16|162
1633610100000|2021-10-07 12:35:00|22.25|22.17|22.27|22.19|22.27|22.19|22.22|22.14|239
1633610400000|2021-10-07 12:40:00|22.25|22.17|22.2|22.12|22.27|22.19|22.2|22.12|433
1633610700000|2021-10-07 12:45:00|22.21|22.13|22.25|22.17|22.25|22.17|22.2|22.12|13
1633611000000|2021-10-07 12:50:00|22.24|22.16|22.25|22.17|22.26|22.18|22.2|22.12|75
1633611300000|2021-10-07 12:55:00|22.24|22.16|22.2|22.12|22.25|22.17|22.2|22.12|263
1633611600000|2021-10-07 13:00:00|22.19|22.11|22.21|22.13|22.22|22.14|22.15|22.07|486
1633611900000|2021-10-07 13:05:00|22.22|22.14|22.24|22.16|22.27|22.19|22.2|22.12|328
1633612200000|2021-10-07 13:10:00|22.25|22.17|22.25|22.17|22.3|22.22|22.25|22.17|309
1633612500000|2021-10-07 13:15:00|22.29|22.21|22.3|22.22|22.35|22.27|22.24|22.16|623
1633612800000|2021-10-07 13:20:00|22.29|22.21|22.37|22.29|22.4|22.32|22.29|22.21|86
1633613100000|2021-10-07 13:25:00|22.36|22.28|22.35|22.27|22.4|22.32|22.34|22.26|133
1633613400000|2021-10-07 13:30:00|22.34|22.26|22.16|22.08|22.34|22.26|22.14|22.06|917
1633613700000|2021-10-07 13:35:00|22.14|22.06|22.14|22.06|22.17|22.09|22.11|22.03|435
1633614000000|2021-10-07 13:40:00|22.11|22.03|22.19|22.11|22.22|22.14|22.09|22.01|573
1633614300000|2021-10-07 13:45:00|22.17|22.09|22.21|22.13|22.25|22.17|22.14|22.06|296
1633614600000|2021-10-07 13:50:00|22.2|22.12|22.14|22.06|22.21|22.13|22.12|22.04|279
1633614900000|2021-10-07 13:55:00|22.16|22.08|22.12|22.04|22.19|22.11|22.12|22.04|70
1633615200000|2021-10-07 14:00:00|22.13|22.05|22.12|22.04|22.13|22.05|22.07|21.99|196
1633615500000|2021-10-07 14:05:00|22.14|22.06|22.17|22.09|22.17|22.09|22.12|22.04|340
1633615800000|2021-10-07 14:10:00|22.14|22.06|22.06|21.98|22.14|22.06|22.06|21.98|213
1633616100000|2021-10-07 14:15:00|22.04|21.96|22.09|22.01|22.1|22.02|22.04|21.96|284
1633616400000|2021-10-07 14:20:00|22.07|21.99|22.09|22.01|22.09|22.01|22.06|21.98|94
1633616700000|2021-10-07 14:25:00|22.08|22|22.04|21.96|22.11|22.03|22.02|21.94|563
1633617000000|2021-10-07 14:30:00|22.02|21.94|21.96|21.88|22.04|21.96|21.96|21.88|267
1633617300000|2021-10-07 14:35:00|21.92|21.84|22.03|21.95|22.03|21.95|21.91|21.83|129
1633617600000|2021-10-07 14:40:00|21.99|21.91|21.98|21.9|22.01|21.93|21.96|21.88|321
1633617900000|2021-10-07 14:45:00|21.96|21.88|21.93|21.85|21.98|21.9|21.93|21.85|77
1633618200000|2021-10-07 14:50:00|21.91|21.83|21.92|21.84|21.93|21.85|21.88|21.8|228
1633618500000|2021-10-07 14:55:00|21.91|21.83|21.86|21.78|21.93|21.85|21.84|21.76|467
1633618800000|2021-10-07 15:00:00|21.83|21.75|21.88|21.8|21.91|21.83|21.83|21.75|441
1633619100000|2021-10-07 15:05:00|21.87|21.79|21.88|21.8|21.88|21.8|21.86|21.78|141
1633619400000|2021-10-07 15:10:00|21.91|21.83|21.91|21.83|21.93|21.85|21.88|21.8|162
1633619700000|2021-10-07 15:15:00|21.88|21.8|21.94|21.86|21.98|21.9|21.88|21.8|582
1633620000000|2021-10-07 15:20:00|21.93|21.85|21.96|21.88|21.99|21.91|21.93|21.85|396
1633620300000|2021-10-07 15:25:00|22.01|21.93|21.99|21.91|22.02|21.94|21.96|21.88|2035
1633620600000|2021-10-07 15:30:00|21.97|21.89|21.97|21.89|21.97|21.89|21.91|21.83|694
1633620900000|2021-10-07 15:35:00|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|176
1633621200000|2021-10-07 15:40:00|21.92|21.84|21.96|21.88|21.96|21.88|21.92|21.84|0
1633621500000|2021-10-07 15:45:00|21.97|21.89|21.96|21.88|21.97|21.89|21.96|21.88|53
1633621800000|2021-10-07 15:50:00|||||||||22
1633622100000|2021-10-07 15:55:00|||||||||124
1633622400000|2021-10-07 16:00:00|||||||||3
1633622700000|2021-10-07 16:05:00|21.98|21.9|21.96|21.88|22.01|21.93|21.96|21.88|23
1633623000000|2021-10-07 16:10:00|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|14
1633623300000|2021-10-07 16:15:00|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|10
1633623600000|2021-10-07 16:20:00|||||||||15
1633623900000|2021-10-07 16:25:00|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|7
1633624500000|2021-10-07 16:35:00|21.94|21.86|21.91|21.83|21.94|21.86|21.91|21.83|1
1633624800000|2021-10-07 16:40:00|21.96|21.88|21.93|21.85|21.96|21.88|21.91|21.83|7
1633625100000|2021-10-07 16:45:00|21.91|21.83|21.94|21.86|21.96|21.88|21.91|21.83|24
1633625400000|2021-10-07 16:50:00|21.95|21.87|21.94|21.86|21.96|21.88|21.94|21.86|0
1633626300000|2021-10-07 17:05:00|21.91|21.83|21.89|21.81|21.93|21.85|21.88|21.8|63
1633626600000|2021-10-07 17:10:00|||||||||3
1633626900000|2021-10-07 17:15:00|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|26
1633627200000|2021-10-07 17:20:00|||||||||26
1633627500000|2021-10-07 17:25:00|21.86|21.78|21.86|21.78|21.88|21.8|21.86|21.78|7
1633627800000|2021-10-07 17:30:00|21.88|21.8|21.86|21.78|21.88|21.8|21.86|21.78|20
1633628100000|2021-10-07 17:35:00|||||||||2
1633628700000|2021-10-07 17:45:00|21.87|21.79|21.86|21.78|21.88|21.8|21.86|21.78|15
1633629000000|2021-10-07 17:50:00|21.87|21.79|21.86|21.78|21.88|21.8|21.86|21.78|19
1633629300000|2021-10-07 17:55:00|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|2
1633629600000|2021-10-07 18:00:00|21.91|21.83|21.93|21.85|21.93|21.85|21.88|21.8|8
1633629900000|2021-10-07 18:05:00|21.9|21.82|21.9|21.82|21.93|21.85|21.88|21.8|8
1633630200000|2021-10-07 18:10:00|21.91|21.83|21.88|21.8|21.93|21.85|21.88|21.8|1
1633630800000|2021-10-07 18:20:00|21.89|21.81|21.93|21.85|21.93|21.85|21.88|21.8|3
1633631100000|2021-10-07 18:25:00|||||||||1
1633631400000|2021-10-07 18:30:00|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|12
1633631700000|2021-10-07 18:35:00|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|19
1633632000000|2021-10-07 18:40:00|21.95|21.87|21.98|21.9|21.98|21.9|21.93|21.85|11
1633632300000|2021-10-07 18:45:00|22.01|21.93|22|21.92|22.01|21.93|21.98|21.9|19
1633632600000|2021-10-07 18:50:00|22.04|21.96|22.05|21.97|22.08|22|22.03|21.95|4
1633632900000|2021-10-07 18:55:00|22.03|21.95|22.01|21.93|22.03|21.95|22|21.92|4
1633633200000|2021-10-07 19:00:00|22.05|21.97|22.05|21.97|22.08|22|22.03|21.95|4
1633633500000|2021-10-07 19:05:00|22.04|21.96|22|21.92|22.04|21.96|22|21.92|2
1633633800000|2021-10-07 19:10:00|21.98|21.9|21.93|21.85|21.98|21.9|21.93|21.85|5
1633634100000|2021-10-07 19:15:00|21.94|21.86|21.91|21.83|21.96|21.88|21.9|21.82|10
1633634400000|2021-10-07 19:20:00|21.92|21.84|21.91|21.83|21.92|21.84|21.88|21.8|19
1633634700000|2021-10-07 19:25:00|21.92|21.84|21.87|21.79|21.92|21.84|21.87|21.79|0
1633635300000|2021-10-07 19:35:00|21.86|21.78|21.87|21.79|21.87|21.79|21.85|21.77|3
1633635600000|2021-10-07 19:40:00|21.88|21.8|21.93|21.85|21.93|21.85|21.88|21.8|2
1633635900000|2021-10-07 19:45:00|21.92|21.84|21.88|21.8|21.92|21.84|21.88|21.8|0
1633636200000|2021-10-07 19:50:00|21.92|21.84|21.91|21.83|21.96|21.88|21.9|21.82|17
1633636500000|2021-10-07 19:55:00|21.9|21.82|22.07|21.82|22.11|21.92|21.9|21.78|72
1633652100000|2021-10-08 00:15:00|22.15|21.85|22.15|21.85|22.18|21.88|22.09|21.79|0
1633652400000|2021-10-08 00:20:00|22.13|21.88|22.06|21.81|22.13|21.88|22.06|21.81|0
1633652700000|2021-10-08 00:25:00|22.09|21.79|22.02|21.72|22.09|21.81|22.01|21.71|0
1633653000000|2021-10-08 00:30:00|22.01|21.71|22.05|21.75|22.06|21.76|22.01|21.71|0
1633653300000|2021-10-08 00:35:00|22.03|21.73|22.03|21.73|22.08|21.78|22.03|21.73|0
1633653600000|2021-10-08 00:40:00|22.02|21.72|22.01|21.71|22.03|21.73|21.99|21.69|0
1633653900000|2021-10-08 00:45:00|21.99|21.69|21.99|21.69|22.01|21.71|21.99|21.69|0
1633654200000|2021-10-08 00:50:00|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1633654500000|2021-10-08 00:55:00|21.99|21.69|21.98|21.68|21.99|21.69|21.98|21.68|0
1633654800000|2021-10-08 01:00:00|21.99|21.69|21.98|21.68|21.99|21.69|21.98|21.68|0
1633655100000|2021-10-08 01:05:00|21.99|21.69|21.99|21.69|22.01|21.71|21.98|21.68|0
1633655400000|2021-10-08 01:10:00|21.98|21.68|21.99|21.69|21.99|21.69|21.98|21.68|0
1633655700000|2021-10-08 01:15:00|21.98|21.68|21.9|21.6|21.98|21.68|21.88|21.58|0
1633656000000|2021-10-08 01:20:00|21.88|21.58|21.9|21.6|21.9|21.6|21.88|21.58|0
1633656600000|2021-10-08 01:30:00|21.88|21.58|21.9|21.6|21.9|21.6|21.88|21.58|0
1633656900000|2021-10-08 01:35:00|21.91|21.61|21.9|21.6|21.91|21.61|21.9|21.6|0
1633657200000|2021-10-08 01:40:00|21.88|21.58|21.9|21.6|21.9|21.61|21.86|21.58|0
1633657500000|2021-10-08 01:45:00|21.88|21.58|21.88|21.58|21.9|21.61|21.83|21.56|0
1633657800000|2021-10-08 01:50:00|21.85|21.6|21.88|21.58|21.88|21.6|21.85|21.58|0
1633658100000|2021-10-08 01:55:00|21.86|21.61|21.9|21.6|21.9|21.63|21.86|21.56|0
1633658400000|2021-10-08 02:00:00|21.88|21.58|21.88|21.58|21.9|21.6|21.85|21.58|0
1633658700000|2021-10-08 02:05:00|21.85|21.6|21.88|21.58|21.88|21.6|21.85|21.58|0
1633659000000|2021-10-08 02:10:00|21.85|21.6|21.88|21.58|21.88|21.6|21.85|21.58|0
1633659300000|2021-10-08 02:15:00|21.86|21.56|21.86|21.56|21.88|21.58|21.86|21.56|0
1633659600000|2021-10-08 02:20:00|21.88|21.58|21.9|21.6|21.9|21.61|21.86|21.58|0
1633659900000|2021-10-08 02:25:00|21.89|21.59|21.9|21.6|21.9|21.6|21.89|21.59|0
1633660200000|2021-10-08 02:30:00|21.88|21.58|21.88|21.58|21.88|21.6|21.85|21.56|0
1633660500000|2021-10-08 02:35:00|21.85|21.6|21.88|21.58|21.88|21.6|21.83|21.56|0
1633661100000|2021-10-08 02:45:00|21.86|21.56|21.88|21.58|21.88|21.58|21.86|21.56|0
1633661700000|2021-10-08 02:55:00|21.85|21.6|21.88|21.58|21.9|21.61|21.85|21.56|6
1633662300000|2021-10-08 03:05:00|21.86|21.56|21.88|21.58|21.88|21.58|21.86|21.56|0
1633662600000|2021-10-08 03:10:00|21.86|21.56|21.88|21.58|21.88|21.58|21.86|21.56|0
1633662900000|2021-10-08 03:15:00|21.86|21.61|21.95|21.65|21.98|21.68|21.86|21.6|0
1633663200000|2021-10-08 03:20:00|21.94|21.64|21.95|21.65|21.95|21.65|21.94|21.64|0
1633663500000|2021-10-08 03:25:00|21.94|21.64|21.95|21.65|21.95|21.65|21.94|21.64|0
1633663800000|2021-10-08 03:30:00|21.94|21.64|21.94|21.64|21.95|21.65|21.94|21.64|0
1633664100000|2021-10-08 03:35:00|21.95|21.65|21.94|21.64|21.95|21.65|21.94|21.64|0
1633664400000|2021-10-08 03:40:00|21.92|21.62|21.94|21.64|21.94|21.64|21.92|21.62|5
1633664700000|2021-10-08 03:45:00|21.92|21.62|21.97|21.67|21.97|21.7|21.92|21.62|0
1633665000000|2021-10-08 03:50:00|21.95|21.7|21.95|21.7|21.95|21.7|21.95|21.7|0
1633665300000|2021-10-08 03:55:00|21.93|21.68|21.97|21.67|21.97|21.7|21.93|21.67|0
1633665600000|2021-10-08 04:00:00|21.95|21.7|22.01|21.71|22.01|21.71|21.95|21.68|30
1633665900000|2021-10-08 04:05:00|22|21.7|22.01|21.71|22.01|21.71|22|21.7|0
1633666200000|2021-10-08 04:10:00|21.99|21.69|21.97|21.67|22.01|21.71|21.96|21.66|0
1633666500000|2021-10-08 04:15:00|21.96|21.66|21.96|21.66|21.97|21.67|21.96|21.66|0
1633667400000|2021-10-08 04:30:00|21.95|21.65|21.94|21.64|21.96|21.66|21.93|21.63|0
1633667700000|2021-10-08 04:35:00|21.92|21.62|21.91|21.61|21.92|21.62|21.89|21.59|0
1633668000000|2021-10-08 04:40:00|21.89|21.59|21.91|21.61|21.91|21.61|21.89|21.59|0
1633668300000|2021-10-08 04:45:00|21.89|21.59|21.89|21.59|21.91|21.61|21.89|21.59|0
1633668600000|2021-10-08 04:50:00|21.91|21.61|21.92|21.62|21.92|21.62|21.9|21.6|0
1633668900000|2021-10-08 04:55:00|21.91|21.61|21.96|21.66|21.96|21.66|21.9|21.6|1
1633669200000|2021-10-08 05:00:00|21.95|21.65|21.97|21.67|21.97|21.67|21.9|21.6|0
1633669500000|2021-10-08 05:05:00|21.98|21.68|22.02|21.72|22.02|21.72|21.96|21.66|0
1633669800000|2021-10-08 05:10:00|22.03|21.73|22.02|21.72|22.05|21.75|22.01|21.71|0
1633670100000|2021-10-08 05:15:00|22.08|21.78|22.08|21.78|22.08|21.78|22.08|21.78|0
1633670400000|2021-10-08 05:20:00|22.1|21.8|22.1|21.8|22.1|21.8|22.1|21.8|0
1633670700000|2021-10-08 05:25:00|22.09|21.79|22.07|21.77|22.1|21.8|22.07|21.77|0
1633671000000|2021-10-08 05:30:00|22.06|21.76|22.06|21.76|22.07|21.77|22.04|21.74|0
1633671300000|2021-10-08 05:35:00|22.07|21.77|22.06|21.76|22.08|21.78|22.06|21.76|0
1633671600000|2021-10-08 05:40:00|22.05|21.75|22.04|21.74|22.05|21.75|22.03|21.73|0
1633671900000|2021-10-08 05:45:00|22.06|21.76|22.05|21.75|22.09|21.79|22.05|21.75|0
1633672200000|2021-10-08 05:50:00|22.06|21.76|22.07|21.77|22.08|21.78|22.03|21.75|0
1633672500000|2021-10-08 05:55:00|22.08|21.78|22.06|21.81|22.08|21.81|22.03|21.75|0
1633672800000|2021-10-08 06:00:00|22.08|21.83|21.9|21.82|22.08|21.89|21.88|21.74|10
1633673100000|2021-10-08 06:05:00|21.91|21.83|21.83|21.75|21.91|21.83|21.78|21.7|14
1633673400000|2021-10-08 06:10:00|21.84|21.76|21.84|21.76|21.89|21.81|21.83|21.75|12
1633674000000|2021-10-08 06:20:00|21.86|21.78|21.84|21.76|21.89|21.81|21.84|21.76|16
1633674300000|2021-10-08 06:25:00|21.87|21.79|21.84|21.76|21.88|21.8|21.84|21.76|4
1633674600000|2021-10-08 06:30:00|21.83|21.75|21.79|21.71|21.84|21.76|21.78|21.7|14
1633674900000|2021-10-08 06:35:00|21.83|21.75|21.84|21.76|21.88|21.8|21.83|21.75|2
1633675200000|2021-10-08 06:40:00|21.86|21.78|21.83|21.75|21.88|21.8|21.83|21.75|10
1633675500000|2021-10-08 06:45:00|21.84|21.76|21.83|21.75|21.84|21.76|21.81|21.73|1
1633675800000|2021-10-08 06:50:00|21.84|21.76|21.86|21.78|21.86|21.78|21.83|21.75|2
1633676100000|2021-10-08 06:55:00|21.84|21.76|21.83|21.75|21.89|21.81|21.83|21.75|30
1633676400000|2021-10-08 07:00:00|21.82|21.74|21.78|21.7|21.83|21.75|21.73|21.65|231
1633676700000|2021-10-08 07:05:00|21.79|21.71|21.74|21.66|21.84|21.76|21.7|21.62|168
1633677000000|2021-10-08 07:10:00|21.73|21.65|21.86|21.78|21.86|21.78|21.73|21.65|242
1633677300000|2021-10-08 07:15:00|21.84|21.76|22.02|21.94|22.04|21.96|21.84|21.76|396
1633677600000|2021-10-08 07:20:00|22.04|21.96|22.02|21.94|22.09|22.01|21.98|21.9|258
1633677900000|2021-10-08 07:25:00|22.01|21.93|21.93|21.85|22.02|21.94|21.89|21.81|172
1633678200000|2021-10-08 07:30:00|21.94|21.86|22.02|21.94|22.05|21.97|21.94|21.86|214
1633678500000|2021-10-08 07:35:00|22.01|21.93|21.99|21.91|22.09|22.01|21.99|21.91|121
1633678800000|2021-10-08 07:40:00|22|21.92|21.96|21.88|22.01|21.93|21.95|21.87|38
1633679100000|2021-10-08 07:45:00|21.95|21.87|22.04|21.96|22.09|22.01|21.94|21.86|34
1633679400000|2021-10-08 07:50:00|22.05|21.97|22.04|21.96|22.06|21.98|21.99|21.91|152
1633679700000|2021-10-08 07:55:00|22.06|21.98|22.04|21.96|22.09|22.01|22.04|21.96|112
1633680000000|2021-10-08 08:00:00|22.06|21.98|22.06|21.98|22.09|22.01|22.03|21.95|38
1633680300000|2021-10-08 08:05:00|22.05|21.97|22.06|21.98|22.09|22.01|21.99|21.91|35
1633680600000|2021-10-08 08:10:00|22.05|21.97|22.11|22.03|22.11|22.03|22.04|21.96|35
1633680900000|2021-10-08 08:15:00|22.12|22.04|22.06|21.98|22.12|22.04|22.06|21.98|30
1633681200000|2021-10-08 08:20:00|22.09|22.01|22.03|21.95|22.11|22.03|21.99|21.91|67
1633681500000|2021-10-08 08:25:00|22.04|21.96|22.04|21.96|22.09|22.01|22.03|21.95|118
1633681800000|2021-10-08 08:30:00|22.03|21.95|22.09|22.01|22.09|22.01|22.03|21.95|90
1633682100000|2021-10-08 08:35:00|22.06|21.98|22.06|21.98|22.06|21.98|22.04|21.96|17
1633682400000|2021-10-08 08:40:00|22.05|21.97|22.04|21.96|22.06|21.98|22.04|21.96|13
1633682700000|2021-10-08 08:45:00|22.05|21.97|21.94|21.86|22.06|21.98|21.94|21.86|38
1633683000000|2021-10-08 08:50:00|21.95|21.87|22.08|22|22.09|22.01|21.94|21.86|207
1633683300000|2021-10-08 08:55:00|22.09|22.01|22.06|21.98|22.09|22.01|22.06|21.98|28
1633683600000|2021-10-08 09:00:00|22.07|21.99|22.09|22.01|22.11|22.03|22.04|21.96|214
1633683900000|2021-10-08 09:05:00|22.11|22.03|22.16|22.08|22.16|22.08|22.06|21.98|44
1633684200000|2021-10-08 09:10:00|||||||||29
1633684500000|2021-10-08 09:15:00|22.17|22.09|22.16|22.08|22.17|22.09|22.16|22.08|209
1633684800000|2021-10-08 09:20:00|22.15|22.07|22.16|22.08|22.16|22.08|22.15|22.07|50
1633685100000|2021-10-08 09:25:00|22.11|22.03|22.11|22.03|22.12|22.04|22.06|21.98|129
1633685400000|2021-10-08 09:30:00|22.06|21.98|22.08|22|22.11|22.03|22.06|21.98|40
1633685700000|2021-10-08 09:35:00|22.06|21.98|22.04|21.96|22.06|21.98|21.99|21.91|94
1633686000000|2021-10-08 09:40:00|22.05|21.97|21.99|21.91|22.05|21.97|21.94|21.86|61
1633686300000|2021-10-08 09:45:00|||||||||4
1633686600000|2021-10-08 09:50:00|21.98|21.9|21.94|21.86|21.99|21.91|21.94|21.86|46
1633686900000|2021-10-08 09:55:00|21.98|21.9|21.93|21.85|21.98|21.9|21.91|21.83|45
1633687200000|2021-10-08 10:00:00|21.92|21.84|21.88|21.8|21.93|21.85|21.86|21.78|27
1633687500000|2021-10-08 10:05:00|21.87|21.79|21.88|21.8|21.88|21.8|21.86|21.78|24
1633687800000|2021-10-08 10:10:00|21.83|21.75|21.88|21.8|21.88|21.8|21.83|21.75|90
1633688100000|2021-10-08 10:15:00|21.87|21.79|21.86|21.78|21.88|21.8|21.86|21.78|9
1633688400000|2021-10-08 10:20:00|21.87|21.79|21.88|21.8|21.93|21.85|21.87|21.79|235
1633688700000|2021-10-08 10:25:00|21.91|21.83|21.81|21.73|21.91|21.83|21.81|21.73|125
1633689000000|2021-10-08 10:30:00|21.83|21.75|21.8|21.72|21.85|21.77|21.8|21.72|192
1633689300000|2021-10-08 10:35:00|21.82|21.74|21.85|21.77|21.87|21.79|21.82|21.74|203
1633689600000|2021-10-08 10:40:00|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|13
1633689900000|2021-10-08 10:45:00|21.87|21.79|21.9|21.82|21.92|21.84|21.87|21.79|44
1633690200000|2021-10-08 10:50:00|21.91|21.83|21.9|21.82|21.92|21.84|21.9|21.82|49
1633690500000|2021-10-08 10:55:00|21.94|21.86|21.95|21.87|21.96|21.88|21.89|21.81|337
1633690800000|2021-10-08 11:00:00|21.9|21.82|21.9|21.82|21.95|21.87|21.9|21.82|61
1633691100000|2021-10-08 11:05:00|||||||||10
1633691400000|2021-10-08 11:10:00|21.92|21.84|21.9|21.82|21.95|21.87|21.9|21.82|23
1633691700000|2021-10-08 11:15:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|29
1633692000000|2021-10-08 11:20:00|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|41
1633692300000|2021-10-08 11:25:00|||||||||4
1633692600000|2021-10-08 11:30:00|21.89|21.81|21.85|21.77|21.9|21.82|21.85|21.77|67
1633693200000|2021-10-08 11:40:00|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|15
1633693500000|2021-10-08 11:45:00|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|41
1633693800000|2021-10-08 11:50:00|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|53
1633694100000|2021-10-08 11:55:00|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|26
1633694400000|2021-10-08 12:00:00|21.84|21.76|21.84|21.76|21.85|21.77|21.84|21.76|46
1633694700000|2021-10-08 12:05:00|21.8|21.72|21.84|21.76|21.84|21.76|21.8|21.72|3
1633695000000|2021-10-08 12:10:00|21.82|21.74|21.84|21.76|21.85|21.77|21.8|21.72|22
1633695300000|2021-10-08 12:15:00|21.8|21.72|21.8|21.72|21.85|21.77|21.8|21.72|6
1633695600000|2021-10-08 12:20:00|21.79|21.71|21.74|21.66|21.8|21.72|21.74|21.66|92
1633695900000|2021-10-08 12:25:00|21.77|21.69|21.91|21.61|21.93|21.73|21.74|21.61|216
1633696200000|2021-10-08 12:30:00|21.9|21.6|21.88|21.8|22.06|21.9|21.75|21.6|388
1633696500000|2021-10-08 12:35:00|21.87|21.79|21.64|21.56|21.88|21.8|21.57|21.49|588
1633696800000|2021-10-08 12:40:00|21.61|21.53|21.79|21.71|21.8|21.72|21.61|21.53|416
1633697100000|2021-10-08 12:45:00|21.77|21.69|21.89|21.81|21.93|21.85|21.74|21.66|353
1633697400000|2021-10-08 12:50:00|21.9|21.82|21.8|21.72|21.92|21.84|21.8|21.72|367
1633697700000|2021-10-08 12:55:00|21.79|21.71|21.64|21.56|21.8|21.72|21.62|21.54|396
1633698000000|2021-10-08 13:00:00|21.62|21.54|21.59|21.51|21.65|21.57|21.58|21.5|258
1633698300000|2021-10-08 13:05:00|21.61|21.53|21.64|21.56|21.69|21.61|21.57|21.49|217
1633698600000|2021-10-08 13:10:00|21.59|21.51|21.62|21.54|21.64|21.56|21.57|21.49|214
1633698900000|2021-10-08 13:15:00|21.61|21.53|21.62|21.54|21.64|21.56|21.59|21.51|212
1633699200000|2021-10-08 13:20:00|21.63|21.55|21.63|21.55|21.64|21.56|21.59|21.51|124
1633699500000|2021-10-08 13:25:00|21.64|21.56|21.64|21.56|21.64|21.56|21.59|21.51|65
1633699800000|2021-10-08 13:30:00|21.62|21.54|21.77|21.69|21.79|21.71|21.57|21.49|618
1633700100000|2021-10-08 13:35:00|21.79|21.71|21.76|21.68|21.86|21.78|21.7|21.62|736
1633700400000|2021-10-08 13:40:00|21.75|21.67|21.77|21.69|21.77|21.69|21.65|21.57|601
1633700700000|2021-10-08 13:45:00|21.76|21.68|21.75|21.67|21.87|21.79|21.7|21.62|347
1633701000000|2021-10-08 13:50:00|21.78|21.7|21.8|21.72|21.88|21.8|21.75|21.67|426
1633701300000|2021-10-08 13:55:00|21.82|21.74|21.77|21.69|21.83|21.75|21.69|21.61|466
1633701600000|2021-10-08 14:00:00|21.76|21.68|21.67|21.59|21.77|21.69|21.64|21.56|619
1633701900000|2021-10-08 14:05:00|21.68|21.6|21.69|21.61|21.69|21.61|21.62|21.54|295
1633702200000|2021-10-08 14:10:00|21.67|21.59|21.7|21.62|21.75|21.67|21.65|21.57|265
1633702500000|2021-10-08 14:15:00|21.72|21.64|21.72|21.64|21.75|21.67|21.65|21.57|286
1633702800000|2021-10-08 14:20:00|21.74|21.66|21.72|21.64|21.77|21.69|21.7|21.62|23
1633703100000|2021-10-08 14:25:00|21.74|21.66|21.72|21.64|21.74|21.66|21.65|21.57|249
1633703400000|2021-10-08 14:30:00|21.71|21.63|21.7|21.62|21.72|21.64|21.65|21.57|420
1633703700000|2021-10-08 14:35:00|21.69|21.61|21.72|21.64|21.76|21.68|21.66|21.58|244
1633704000000|2021-10-08 14:40:00|21.76|21.68|21.78|21.7|21.86|21.78|21.75|21.67|138
1633704300000|2021-10-08 14:45:00|21.77|21.69|21.72|21.64|21.8|21.72|21.71|21.63|110
1633704600000|2021-10-08 14:50:00|21.74|21.66|21.71|21.63|21.77|21.69|21.66|21.58|192
1633704900000|2021-10-08 14:55:00|21.72|21.64|21.76|21.68|21.77|21.69|21.71|21.63|79
1633705200000|2021-10-08 15:00:00|21.72|21.64|21.77|21.69|21.82|21.74|21.72|21.64|401
1633705500000|2021-10-08 15:05:00|21.79|21.71|21.71|21.63|21.82|21.74|21.71|21.63|92
1633705800000|2021-10-08 15:10:00|21.69|21.61|21.74|21.66|21.74|21.66|21.66|21.58|800
1633706100000|2021-10-08 15:15:00|||||||||43
1633706400000|2021-10-08 15:20:00|21.76|21.68|21.76|21.68|21.76|21.68|21.74|21.66|220
1633706700000|2021-10-08 15:25:00|21.79|21.71|21.76|21.68|21.81|21.73|21.76|21.68|627
1633707000000|2021-10-08 15:30:00|21.77|21.69|21.82|21.74|21.83|21.75|21.76|21.68|562
1633707300000|2021-10-08 15:35:00|21.77|21.69|21.79|21.71|21.83|21.75|21.77|21.69|469
1633707600000|2021-10-08 15:40:00|21.82|21.74|21.89|21.81|21.89|21.81|21.82|21.74|54
1633707900000|2021-10-08 15:45:00|21.94|21.86|21.93|21.85|21.94|21.86|21.89|21.81|32
1633708200000|2021-10-08 15:50:00|21.92|21.84|21.91|21.83|21.98|21.9|21.87|21.79|76
1633708500000|2021-10-08 15:55:00|21.89|21.81|21.92|21.84|21.95|21.87|21.87|21.79|66
1633708800000|2021-10-08 16:00:00|21.91|21.83|21.87|21.79|21.94|21.86|21.87|21.79|34
1633709100000|2021-10-08 16:05:00|21.91|21.83|21.87|21.79|21.92|21.84|21.87|21.79|13
1633709400000|2021-10-08 16:10:00|21.89|21.81|21.87|21.79|21.97|21.89|21.87|21.79|16
1633709700000|2021-10-08 16:15:00|21.89|21.81|21.87|21.79|21.92|21.84|21.87|21.79|51
1633710000000|2021-10-08 16:20:00|21.9|21.82|21.87|21.79|21.9|21.82|21.86|21.78|9
1633710300000|2021-10-08 16:25:00|21.89|21.81|21.92|21.84|21.92|21.84|21.87|21.79|12
1633710600000|2021-10-08 16:30:00|21.89|21.81|21.87|21.79|21.94|21.86|21.86|21.78|19
1633710900000|2021-10-08 16:35:00|21.88|21.8|21.82|21.74|21.89|21.81|21.8|21.72|6
1633711200000|2021-10-08 16:40:00|21.8|21.72|21.77|21.69|21.8|21.72|21.77|21.69|50
1633711500000|2021-10-08 16:45:00|21.79|21.71|21.76|21.68|21.82|21.74|21.76|21.68|41
1633711800000|2021-10-08 16:50:00|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|36
1633712100000|2021-10-08 16:55:00|21.77|21.69|21.77|21.69|21.77|21.69|21.76|21.68|23
1633712400000|2021-10-08 17:00:00|21.76|21.68|21.77|21.69|21.78|21.7|21.72|21.64|15
1633712700000|2021-10-08 17:05:00|21.78|21.7|21.79|21.71|21.79|21.71|21.77|21.69|6
1633713000000|2021-10-08 17:10:00|21.77|21.69|21.77|21.69|21.79|21.71|21.72|21.64|55
1633713300000|2021-10-08 17:15:00|21.79|21.71|21.88|21.8|21.9|21.82|21.79|21.71|202
1633713600000|2021-10-08 17:20:00|21.87|21.79|21.85|21.77|21.88|21.8|21.82|21.74|26
1633713900000|2021-10-08 17:25:00|21.87|21.79|21.82|21.74|21.87|21.79|21.82|21.74|10
1633714200000|2021-10-08 17:30:00|21.83|21.75|21.78|21.7|21.83|21.75|21.77|21.69|51
1633714500000|2021-10-08 17:35:00|21.79|21.71|21.85|21.77|21.85|21.77|21.79|21.71|2
1633714800000|2021-10-08 17:40:00|21.81|21.73|21.86|21.78|21.88|21.8|21.81|21.73|14
1633715100000|2021-10-08 17:45:00|21.85|21.77|21.8|21.72|21.86|21.78|21.78|21.7|18
1633715400000|2021-10-08 17:50:00|21.78|21.7|21.8|21.72|21.8|21.72|21.78|21.7|1
1633715700000|2021-10-08 17:55:00|21.78|21.7|21.73|21.65|21.8|21.72|21.7|21.62|15
1633716000000|2021-10-08 18:00:00|21.7|21.62|21.72|21.64|21.75|21.67|21.66|21.58|6
1633716300000|2021-10-08 18:05:00|21.73|21.65|21.73|21.65|21.73|21.65|21.72|21.64|0
1633716600000|2021-10-08 18:10:00|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|0
1633716900000|2021-10-08 18:15:00|21.72|21.64|21.68|21.6|21.72|21.64|21.67|21.59|3
1633717200000|2021-10-08 18:20:00|21.66|21.58|21.65|21.57|21.66|21.58|21.63|21.55|3
1633717500000|2021-10-08 18:25:00|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|8
1633717800000|2021-10-08 18:30:00|21.6|21.52|21.6|21.52|21.62|21.54|21.57|21.49|19
1633718100000|2021-10-08 18:35:00|21.62|21.54|21.62|21.54|21.64|21.56|21.59|21.51|17
1633718400000|2021-10-08 18:40:00|21.6|21.52|21.64|21.56|21.65|21.57|21.6|21.52|11
1633718700000|2021-10-08 18:45:00|21.65|21.57|21.64|21.56|21.65|21.57|21.6|21.52|7
1633719000000|2021-10-08 18:50:00|21.6|21.52|21.62|21.54|21.62|21.54|21.6|21.52|4
1633719300000|2021-10-08 18:55:00|21.65|21.57|21.64|21.56|21.65|21.57|21.6|21.52|17
1633719600000|2021-10-08 19:00:00|21.63|21.55|21.64|21.56|21.67|21.59|21.59|21.51|8
1633719900000|2021-10-08 19:05:00|21.61|21.53|21.57|21.49|21.66|21.58|21.57|21.49|4
1633720200000|2021-10-08 19:10:00|21.53|21.45|21.53|21.45|21.55|21.47|21.49|21.41|7
1633720500000|2021-10-08 19:15:00|21.55|21.47|21.53|21.45|21.57|21.49|21.53|21.45|4
1633720800000|2021-10-08 19:20:00|21.55|21.47|21.55|21.47|21.55|21.47|21.52|21.44|6
1633721100000|2021-10-08 19:25:00|21.54|21.46|21.53|21.45|21.54|21.46|21.53|21.45|1
1633721400000|2021-10-08 19:30:00|21.55|21.47|21.58|21.5|21.6|21.52|21.53|21.45|6
1633721700000|2021-10-08 19:35:00|21.59|21.51|21.7|21.62|21.73|21.65|21.59|21.51|12
1633722000000|2021-10-08 19:40:00|21.68|21.6|21.73|21.65|21.75|21.67|21.68|21.6|0
1633722300000|2021-10-08 19:45:00|21.72|21.64|21.77|21.69|21.77|21.69|21.69|21.61|14
1633722600000|2021-10-08 19:50:00|21.78|21.7|21.81|21.73|21.83|21.75|21.75|21.58|75
1633722900000|2021-10-08 19:55:00|21.8|21.72|21.71|21.63|21.85|21.73|21.68|21.59|36
1633911300000|2021-10-11 00:15:00|22.13|22.05|22.21|21.91|22.44|22.17|22.13|21.89|7
1633911600000|2021-10-11 00:20:00|22.2|21.95|22.15|21.9|22.33|22.05|22.15|21.88|0
1633911900000|2021-10-11 00:25:00|22.18|21.88|22.15|21.9|22.18|21.9|22.15|21.88|0
1633912200000|2021-10-11 00:30:00|22.13|21.88|22.11|21.81|22.15|21.88|22.11|21.81|2
1633912500000|2021-10-11 00:35:00|22.13|21.83|22.06|21.76|22.13|21.83|22.04|21.74|0
1633912800000|2021-10-11 00:40:00|22.04|21.74|22.03|21.73|22.07|21.77|22.03|21.73|0
1633913100000|2021-10-11 00:45:00|22.05|21.75|22.05|21.75|22.07|21.77|22.05|21.75|0
1633913400000|2021-10-11 00:50:00|21.98|21.68|22.04|21.74|22.06|21.76|21.98|21.68|0
1633913700000|2021-10-11 00:55:00|22.05|21.75|22.06|21.76|22.06|21.76|22.02|21.72|0
1633914000000|2021-10-11 01:00:00|22.05|21.75|21.95|21.65|22.05|21.75|21.95|21.65|0
1633914300000|2021-10-11 01:05:00|21.96|21.66|21.96|21.66|21.96|21.66|21.96|21.66|0
1633914600000|2021-10-11 01:10:00|21.97|21.67|21.97|21.67|21.97|21.67|21.96|21.66|0
1633914900000|2021-10-11 01:15:00|21.96|21.66|21.97|21.67|21.98|21.68|21.96|21.66|0
1633915200000|2021-10-11 01:20:00|21.95|21.65|21.97|21.67|21.97|21.67|21.95|21.65|0
1633915500000|2021-10-11 01:25:00|21.95|21.65|21.93|21.63|21.97|21.67|21.93|21.63|0
1633915800000|2021-10-11 01:30:00|21.97|21.67|21.91|21.61|21.97|21.67|21.89|21.59|0
1633916100000|2021-10-11 01:35:00|21.89|21.59|21.83|21.53|21.91|21.61|21.81|21.51|0
1633916400000|2021-10-11 01:40:00|21.81|21.51|21.87|21.57|21.88|21.58|21.8|21.5|0
1633916700000|2021-10-11 01:45:00|21.9|21.6|21.93|21.63|21.93|21.63|21.9|21.6|0
1633917000000|2021-10-11 01:50:00|21.95|21.65|21.95|21.65|21.95|21.65|21.95|21.65|0
1633917300000|2021-10-11 01:55:00|21.96|21.66|21.95|21.65|21.96|21.66|21.93|21.63|0
1633917600000|2021-10-11 02:00:00|21.93|21.63|21.93|21.63|21.95|21.65|21.91|21.61|0
1633917900000|2021-10-11 02:05:00|21.91|21.61|21.91|21.61|21.91|21.61|21.91|21.61|0
1633918200000|2021-10-11 02:10:00|21.9|21.6|21.92|21.62|21.92|21.62|21.85|21.55|0
1633918500000|2021-10-11 02:15:00|21.91|21.61|21.89|21.59|21.94|21.64|21.87|21.57|0
1633918800000|2021-10-11 02:20:00|21.91|21.61|21.87|21.57|21.91|21.61|21.86|21.56|0
1633919100000|2021-10-11 02:25:00|21.89|21.59|21.87|21.57|21.89|21.59|21.87|21.57|0
1633919400000|2021-10-11 02:30:00|21.89|21.59|21.95|21.65|21.97|21.67|21.89|21.59|0
1633919700000|2021-10-11 02:35:00|21.93|21.63|21.95|21.65|21.97|21.67|21.93|21.63|0
1633920000000|2021-10-11 02:40:00|21.97|21.67|21.93|21.63|21.97|21.67|21.93|21.63|0
1633920300000|2021-10-11 02:45:00|21.95|21.65|21.95|21.65|21.95|21.65|21.95|21.65|0
1633920600000|2021-10-11 02:50:00|21.97|21.67|21.96|21.66|21.97|21.67|21.95|21.65|0
1633920900000|2021-10-11 02:55:00|21.98|21.68|21.99|21.69|21.99|21.69|21.97|21.67|0
1633921200000|2021-10-11 03:00:00|21.98|21.68|21.99|21.69|21.99|21.69|21.97|21.67|0
1633921500000|2021-10-11 03:05:00|22.01|21.74|22.05|21.75|22.05|21.78|22.01|21.73|0
1633921800000|2021-10-11 03:10:00|22.03|21.73|21.96|21.66|22.04|21.74|21.96|21.66|0
1633922100000|2021-10-11 03:15:00|22|21.7|21.99|21.69|22|21.7|21.96|21.66|0
1633922400000|2021-10-11 03:20:00|21.97|21.67|21.98|21.68|21.98|21.68|21.95|21.65|0
1633922700000|2021-10-11 03:25:00|21.95|21.65|21.91|21.61|21.98|21.68|21.91|21.61|0
1633923000000|2021-10-11 03:30:00|21.95|21.65|21.98|21.68|21.98|21.68|21.95|21.65|0
1633923300000|2021-10-11 03:35:00|21.97|21.67|21.96|21.66|21.98|21.68|21.95|21.65|0
1633923600000|2021-10-11 03:40:00|21.98|21.68|21.98|21.68|21.98|21.68|21.95|21.65|0
1633923900000|2021-10-11 03:45:00|21.95|21.65|21.98|21.68|21.98|21.68|21.95|21.65|0
1633924200000|2021-10-11 03:50:00|21.97|21.67|21.96|21.66|21.98|21.68|21.92|21.62|0
1633924500000|2021-10-11 03:55:00|21.97|21.67|21.96|21.66|21.97|21.67|21.94|21.64|0
1633924800000|2021-10-11 04:00:00|21.97|21.67|21.94|21.64|21.97|21.67|21.92|21.62|0
1633925100000|2021-10-11 04:05:00|21.93|21.63|21.94|21.64|21.94|21.64|21.93|21.63|0
1633925400000|2021-10-11 04:10:00|21.9|21.6|21.94|21.64|21.94|21.64|21.9|21.6|0
1633925700000|2021-10-11 04:15:00|21.91|21.61|21.96|21.66|21.96|21.66|21.9|21.6|0
1633926000000|2021-10-11 04:20:00|21.94|21.64|21.94|21.64|21.94|21.64|21.9|21.6|0
1633926300000|2021-10-11 04:25:00|21.98|21.68|22|21.7|22|21.7|21.97|21.67|0
1633926600000|2021-10-11 04:30:00|21.99|21.69|22|21.7|22|21.7|21.99|21.69|0
1633926900000|2021-10-11 04:35:00|21.98|21.68|22|21.7|22|21.7|21.98|21.68|0
1633927200000|2021-10-11 04:40:00|21.98|21.68|21.98|21.68|22|21.7|21.96|21.66|0
1633927500000|2021-10-11 04:45:00|21.96|21.66|21.9|21.6|21.96|21.79|21.87|21.6|8
1633927800000|2021-10-11 04:50:00|21.86|21.56|21.88|21.58|21.88|21.58|21.86|21.56|0
1633928100000|2021-10-11 04:55:00|21.86|21.56|21.88|21.58|21.88|21.58|21.81|21.51|0
1633928400000|2021-10-11 05:00:00|21.84|21.54|21.83|21.53|21.88|21.58|21.83|21.53|0
1633928700000|2021-10-11 05:05:00|21.84|21.54|21.81|21.51|21.84|21.63|21.68|21.49|4
1633929000000|2021-10-11 05:10:00|21.83|21.53|21.83|21.53|21.83|21.53|21.83|21.53|0
1633929300000|2021-10-11 05:15:00|21.85|21.55|21.86|21.56|21.86|21.64|21.72|21.53|1
1633929600000|2021-10-11 05:20:00|21.9|21.6|21.88|21.63|21.9|21.69|21.77|21.56|0
1633929900000|2021-10-11 05:25:00|21.86|21.61|21.81|21.73|21.89|21.73|21.76|21.59|0
1633930200000|2021-10-11 05:30:00|21.78|21.7|21.87|21.62|21.87|21.73|21.78|21.62|3
1633930500000|2021-10-11 05:35:00|21.78|21.7|21.76|21.68|21.87|21.7|21.76|21.6|0
1633930800000|2021-10-11 05:40:00|21.78|21.7|21.76|21.68|21.87|21.7|21.76|21.62|0
1633931100000|2021-10-11 05:45:00|21.75|21.67|21.84|21.59|21.84|21.68|21.68|21.57|4
1633931400000|2021-10-11 05:50:00|21.88|21.63|21.86|21.61|21.89|21.64|21.86|21.61|0
1633931700000|2021-10-11 05:55:00|21.85|21.6|21.87|21.57|21.93|21.63|21.85|21.57|0
1633932000000|2021-10-11 06:00:00|21.85|21.6|21.71|21.63|21.88|21.68|21.69|21.56|9
1633932300000|2021-10-11 06:05:00|21.69|21.61|21.78|21.7|21.81|21.73|21.69|21.56|43
1633932600000|2021-10-11 06:10:00|21.81|21.73|21.85|21.77|21.88|21.8|21.81|21.73|14
1633932900000|2021-10-11 06:15:00|21.86|21.78|21.92|21.84|21.92|21.84|21.84|21.76|25
1633933200000|2021-10-11 06:20:00|21.91|21.83|21.99|21.91|22.02|21.94|21.9|21.82|22
1633933500000|2021-10-11 06:25:00|22.01|21.93|22.02|21.94|22.02|21.94|21.96|21.88|20
1633933800000|2021-10-11 06:30:00|22.05|21.97|22.07|21.99|22.12|22.04|22.04|21.96|70
1633934100000|2021-10-11 06:35:00|22.11|22.03|22.01|21.93|22.12|22.04|21.96|21.88|51
1633934400000|2021-10-11 06:40:00|21.99|21.91|21.97|21.89|22.07|21.99|21.96|21.88|18
1633934700000|2021-10-11 06:45:00|21.96|21.88|22.02|21.94|22.02|21.94|21.96|21.88|10
1633935000000|2021-10-11 06:50:00|22.07|21.99|22.06|21.98|22.07|21.99|22.01|21.93|10
1633935300000|2021-10-11 06:55:00|22.05|21.97|22.05|21.97|22.06|21.98|22|21.92|25
1633935600000|2021-10-11 07:00:00|22.06|21.98|22.12|22.04|22.23|22.15|22.05|21.97|328
1633935900000|2021-10-11 07:05:00|22.11|22.03|21.9|21.82|22.12|22.04|21.88|21.8|416
1633936200000|2021-10-11 07:10:00|21.91|21.83|22.01|21.93|22.02|21.94|21.88|21.8|135
1633936500000|2021-10-11 07:15:00|21.98|21.9|22.01|21.93|22.01|21.93|21.95|21.87|116
1633936800000|2021-10-11 07:20:00|22|21.92|22|21.92|22.01|21.93|21.95|21.87|206
1633937100000|2021-10-11 07:25:00|21.99|21.91|22.07|21.99|22.13|22.05|21.98|21.9|197
1633937400000|2021-10-11 07:30:00|22.03|21.95|22.1|22.02|22.1|22.02|22.02|21.94|200
1633937700000|2021-10-11 07:35:00|22.09|22.01|22.25|22.17|22.25|22.17|22.08|22|182
1633938000000|2021-10-11 07:40:00|22.26|22.18|22.31|22.23|22.31|22.23|22.25|22.17|279
1633938300000|2021-10-11 07:45:00|22.28|22.2|22.25|22.17|22.31|22.23|22.2|22.12|122
1633938600000|2021-10-11 07:50:00|22.24|22.16|22.25|22.17|22.25|22.17|22.2|22.12|125
1633938900000|2021-10-11 07:55:00|22.2|22.12|22.18|22.1|22.25|22.17|22.18|22.1|70
1633939200000|2021-10-11 08:00:00|22.16|22.08|22.07|21.99|22.18|22.1|22.01|21.93|295
1633939500000|2021-10-11 08:05:00|22.11|22.03|22.12|22.04|22.13|22.05|22.09|22.01|139
1633939800000|2021-10-11 08:10:00|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|33
1633940100000|2021-10-11 08:15:00|22.08|22|22.07|21.99|22.09|22.01|22.07|21.99|76
1633940400000|2021-10-11 08:20:00|22.09|22.01|22.32|22.24|22.36|22.28|22.09|22.01|273
1633940700000|2021-10-11 08:25:00|22.31|22.23|22.15|22.07|22.32|22.24|22.15|22.07|207
1633941000000|2021-10-11 08:30:00|22.14|22.06|22.08|22|22.15|22.07|22.07|21.99|239
1633941300000|2021-10-11 08:35:00|22.09|22.01|22.14|22.06|22.15|22.07|22.07|21.99|118
1633941600000|2021-10-11 08:40:00|22.15|22.07|22.2|22.12|22.25|22.17|22.14|22.06|118
1633941900000|2021-10-11 08:45:00|22.21|22.13|22.23|22.15|22.26|22.18|22.15|22.07|109
1633942200000|2021-10-11 08:50:00|22.21|22.13|22.15|22.07|22.23|22.15|22.15|22.07|74
1633942500000|2021-10-11 08:55:00|22.14|22.06|22.09|22.01|22.15|22.07|22.09|22.01|134
1633942800000|2021-10-11 09:00:00|22.1|22.02|22.09|22.01|22.14|22.06|22.07|21.99|114
1633943100000|2021-10-11 09:05:00|22.07|21.99|22.02|21.94|22.07|21.99|21.97|21.89|93
1633943400000|2021-10-11 09:10:00|22.01|21.93|22.09|22.01|22.09|22.01|22.01|21.93|816
1633943700000|2021-10-11 09:15:00|22.1|22.02|22.05|21.97|22.1|22.02|22.05|21.97|110
1633944000000|2021-10-11 09:20:00|22.07|21.99|22.04|21.96|22.1|22.02|21.99|21.91|80
1633944300000|2021-10-11 09:25:00|22.02|21.94|22.04|21.96|22.04|21.96|21.99|21.91|274
1633944600000|2021-10-11 09:30:00|22.02|21.94|22.04|21.96|22.07|21.99|22.02|21.94|129
1633944900000|2021-10-11 09:35:00|22|21.92|22|21.92|22.04|21.96|21.99|21.91|27
1633945200000|2021-10-11 09:40:00|21.99|21.91|21.99|21.91|22|21.92|21.99|21.91|12
1633945500000|2021-10-11 09:45:00|22|21.92|22.02|21.94|22.04|21.96|21.99|21.91|56
1633945800000|2021-10-11 09:50:00|22.04|21.96|21.99|21.91|22.05|21.97|21.99|21.91|13
1633946100000|2021-10-11 09:55:00|21.98|21.9|22.02|21.94|22.02|21.94|21.98|21.9|47
1633946400000|2021-10-11 10:00:00|21.99|21.91|22.1|22.02|22.1|22.02|21.99|21.91|101
1633946700000|2021-10-11 10:05:00|22.08|22|22|21.92|22.1|22.02|22|21.92|66
1633947000000|2021-10-11 10:10:00|22.01|21.93|22.05|21.97|22.05|21.97|22|21.92|40
1633947300000|2021-10-11 10:15:00|22.03|21.95|22.05|21.97|22.06|21.98|22.01|21.93|19
1633947600000|2021-10-11 10:20:00|22.06|21.98|22.05|21.97|22.06|21.98|22.05|21.97|186
1633947900000|2021-10-11 10:25:00|22.06|21.98|22.12|22.04|22.12|22.04|22.06|21.98|139
1633948200000|2021-10-11 10:30:00|22.11|22.03|22.12|22.04|22.16|22.08|22.11|22.03|20
1633948500000|2021-10-11 10:35:00|22.11|22.03|22.16|22.08|22.16|22.08|22.11|22.03|29
1633948800000|2021-10-11 10:40:00|22.14|22.06|22.22|22.14|22.22|22.14|22.14|22.06|167
1633949100000|2021-10-11 10:45:00|22.24|22.16|22.28|22.2|22.33|22.25|22.22|22.14|408
1633949400000|2021-10-11 10:50:00|22.3|22.22|22.27|22.19|22.33|22.25|22.22|22.14|101
1633949700000|2021-10-11 10:55:00|22.28|22.2|22.27|22.19|22.33|22.25|22.27|22.19|116
1633950000000|2021-10-11 11:00:00|22.28|22.2|22.27|22.19|22.33|22.25|22.27|22.19|266
1633950300000|2021-10-11 11:05:00|22.28|22.2|22.22|22.14|22.28|22.2|22.21|22.13|120
1633950600000|2021-10-11 11:10:00|22.24|22.16|22.21|22.13|22.27|22.19|22.21|22.13|300
1633950900000|2021-10-11 11:15:00|22.2|22.12|22.15|22.07|22.21|22.13|22.15|22.07|131
1633951200000|2021-10-11 11:20:00|22.16|22.08|22.15|22.07|22.16|22.08|22.14|22.06|53
1633951500000|2021-10-11 11:25:00|22.14|22.06|22.14|22.06|22.14|22.06|22.09|22.01|52
1633951800000|2021-10-11 11:30:00|22.15|22.07|22.2|22.12|22.2|22.12|22.14|22.06|107
1633952100000|2021-10-11 11:35:00|22.15|22.07|22.16|22.08|22.21|22.13|22.15|22.07|31
1633952400000|2021-10-11 11:40:00|22.18|22.1|22.16|22.08|22.21|22.13|22.16|22.08|22
1633952700000|2021-10-11 11:45:00|22.17|22.09|22.16|22.08|22.21|22.13|22.15|22.07|91
1633953000000|2021-10-11 11:50:00|22.21|22.13|22.22|22.14|22.24|22.16|22.18|22.1|234
1633953300000|2021-10-11 11:55:00|22.25|22.17|22.23|22.15|22.28|22.2|22.22|22.14|22
1633953600000|2021-10-11 12:00:00|22.28|22.2|22.28|22.2|22.28|22.2|22.23|22.15|64
1633953900000|2021-10-11 12:05:00|22.26|22.18|22.29|22.21|22.34|22.26|22.22|22.14|139
1633954200000|2021-10-11 12:10:00|22.31|22.23|22.29|22.21|22.33|22.25|22.28|22.2|71
1633954500000|2021-10-11 12:15:00|22.28|22.2|22.23|22.15|22.29|22.21|22.23|22.15|72
1633954800000|2021-10-11 12:20:00|22.25|22.17|22.19|22.11|22.25|22.17|22.18|22.1|79
1633955100000|2021-10-11 12:25:00|22.21|22.13|22.2|22.12|22.21|22.13|22.15|22.07|81
1633955400000|2021-10-11 12:30:00|22.21|22.13|22.14|22.06|22.21|22.13|22.14|22.06|120
1633955700000|2021-10-11 12:35:00|22.15|22.07|22.14|22.06|22.15|22.07|22.09|22.01|110
1633956000000|2021-10-11 12:40:00|22.13|22.05|22.08|22|22.14|22.06|22.08|22|56
1633956300000|2021-10-11 12:45:00|22.09|22.01|22.12|22.04|22.14|22.06|22.08|22|131
1633956600000|2021-10-11 12:50:00|22.1|22.02|22.12|22.04|22.14|22.06|22.09|22.01|52
1633956900000|2021-10-11 12:55:00|22.1|22.02|22.09|22.01|22.11|22.03|22.09|22.01|234
1633957200000|2021-10-11 13:00:00|22.1|22.02|22.09|22.01|22.1|22.02|22.04|21.96|218
1633957500000|2021-10-11 13:05:00|22.05|21.97|22.09|22.01|22.09|22.01|22.04|21.96|87
1633957800000|2021-10-11 13:10:00|22.07|21.99|21.98|21.9|22.09|22.01|21.98|21.9|368
1633958100000|2021-10-11 13:15:00|21.97|21.89|22.03|21.95|22.03|21.95|21.97|21.89|347
1633958400000|2021-10-11 13:20:00|22.04|21.96|22.03|21.95|22.08|22|22.03|21.95|269
1633958700000|2021-10-11 13:25:00|22.04|21.96|22.03|21.95|22.04|21.96|22.03|21.95|130
1633959000000|2021-10-11 13:30:00|22.04|21.96|22.04|21.96|22.1|22.02|21.93|21.85|666
1633959300000|2021-10-11 13:35:00|22.03|21.95|21.98|21.9|22.09|22.01|21.98|21.9|312
1633959600000|2021-10-11 13:40:00|21.97|21.89|21.86|21.78|21.97|21.89|21.86|21.78|245
1633959900000|2021-10-11 13:45:00|21.84|21.76|21.8|21.72|21.86|21.78|21.76|21.68|121
1633960200000|2021-10-11 13:50:00|21.79|21.71|21.69|21.61|21.8|21.72|21.67|21.59|137
1633960500000|2021-10-11 13:55:00|21.67|21.59|21.69|21.61|21.7|21.62|21.64|21.56|99
1633960800000|2021-10-11 14:00:00|21.64|21.56|21.63|21.55|21.69|21.61|21.62|21.54|329
1633961100000|2021-10-11 14:05:00|21.64|21.56|21.64|21.56|21.64|21.56|21.62|21.54|229
1633961400000|2021-10-11 14:10:00|21.63|21.55|21.58|21.5|21.64|21.56|21.57|21.49|215
1633961700000|2021-10-11 14:15:00|21.57|21.49|21.52|21.44|21.58|21.5|21.52|21.44|51
1633962000000|2021-10-11 14:20:00|21.51|21.43|21.49|21.41|21.54|21.46|21.48|21.4|284
1633962300000|2021-10-11 14:25:00|21.48|21.4|21.48|21.4|21.49|21.41|21.48|21.4|585
1633962600000|2021-10-11 14:30:00|21.44|21.36|21.44|21.36|21.49|21.41|21.43|21.35|133
1633962900000|2021-10-11 14:35:00|21.48|21.4|21.48|21.4|21.48|21.4|21.46|21.38|19
1633963200000|2021-10-11 14:40:00|21.51|21.43|21.58|21.5|21.58|21.5|21.51|21.43|387
1633963500000|2021-10-11 14:45:00|21.56|21.48|21.55|21.47|21.6|21.52|21.53|21.45|135
1633963800000|2021-10-11 14:50:00|21.53|21.45|21.45|21.37|21.53|21.45|21.43|21.35|176
1633964100000|2021-10-11 14:55:00|21.48|21.4|21.49|21.41|21.49|21.41|21.45|21.37|274
1633964400000|2021-10-11 15:00:00|21.45|21.37|21.44|21.36|21.5|21.42|21.44|21.36|229
1633964700000|2021-10-11 15:05:00|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|7
1633965000000|2021-10-11 15:10:00|21.45|21.37|21.49|21.41|21.49|21.41|21.42|21.34|123
1633965300000|2021-10-11 15:15:00|21.48|21.4|21.49|21.41|21.54|21.46|21.47|21.39|241
1633965600000|2021-10-11 15:20:00|21.48|21.4|21.49|21.41|21.49|21.41|21.44|21.36|451
1633965900000|2021-10-11 15:25:00|21.48|21.4|21.44|21.36|21.49|21.41|21.44|21.36|83
1633966200000|2021-10-11 15:30:00|21.45|21.37|21.38|21.3|21.45|21.37|21.34|21.26|251
1633966500000|2021-10-11 15:35:00|21.36|21.28|21.28|21.2|21.38|21.3|21.24|21.16|245
1633966800000|2021-10-11 15:40:00|21.23|21.15|21.23|21.15|21.24|21.16|21.23|21.15|73
1633967100000|2021-10-11 15:45:00|21.24|21.16|21.28|21.2|21.29|21.21|21.23|21.15|153
1633967700000|2021-10-11 15:55:00|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|53
1633968000000|2021-10-11 16:00:00|21.29|21.21|21.38|21.3|21.43|21.35|21.28|21.2|146
1633968300000|2021-10-11 16:05:00|21.43|21.35|21.38|21.3|21.46|21.38|21.36|21.28|89
1633968600000|2021-10-11 16:10:00|21.36|21.28|21.44|21.36|21.46|21.38|21.33|21.25|46
1633968900000|2021-10-11 16:15:00|21.46|21.38|21.44|21.36|21.49|21.41|21.4|21.32|26
1633969200000|2021-10-11 16:20:00|21.45|21.37|21.39|21.31|21.45|21.37|21.39|21.31|15
1633969500000|2021-10-11 16:25:00|21.41|21.33|21.34|21.26|21.44|21.36|21.34|21.26|30
1633969800000|2021-10-11 16:30:00|21.36|21.28|21.39|21.31|21.39|21.31|21.34|21.26|27
1633970100000|2021-10-11 16:35:00|21.38|21.3|21.39|21.31|21.44|21.36|21.38|21.3|34
1633970400000|2021-10-11 16:40:00|21.41|21.33|21.44|21.36|21.44|21.36|21.39|21.31|56
1633970700000|2021-10-11 16:45:00|21.4|21.32|21.44|21.36|21.44|21.36|21.39|21.31|14
1633971000000|2021-10-11 16:50:00|21.48|21.4|21.49|21.41|21.54|21.46|21.44|21.36|59
1633971300000|2021-10-11 16:55:00|21.45|21.37|21.43|21.35|21.5|21.42|21.43|21.35|107
1633971600000|2021-10-11 17:00:00|21.45|21.37|21.56|21.48|21.61|21.53|21.45|21.37|140
1633971900000|2021-10-11 17:05:00|21.58|21.5|21.56|21.48|21.62|21.54|21.56|21.48|36
1633972200000|2021-10-11 17:10:00|21.54|21.46|21.52|21.44|21.54|21.46|21.46|21.38|18
1633972500000|2021-10-11 17:15:00|21.51|21.43|21.51|21.43|21.56|21.48|21.48|21.4|19
1633972800000|2021-10-11 17:20:00|21.53|21.45|21.7|21.62|21.7|21.62|21.51|21.43|80
1633973100000|2021-10-11 17:25:00|21.72|21.64|21.71|21.63|21.79|21.71|21.69|21.61|36
1633973400000|2021-10-11 17:30:00|21.69|21.61|21.66|21.58|21.74|21.66|21.66|21.58|15
1633973700000|2021-10-11 17:35:00|21.68|21.6|21.58|21.5|21.68|21.6|21.58|21.5|15
1633974000000|2021-10-11 17:40:00|21.6|21.52|21.52|21.44|21.6|21.52|21.52|21.44|22
1633974300000|2021-10-11 17:45:00|21.53|21.45|21.61|21.53|21.69|21.61|21.53|21.45|35
1633974600000|2021-10-11 17:50:00|21.63|21.55|21.58|21.5|21.66|21.58|21.56|21.48|55
1633974900000|2021-10-11 17:55:00|21.59|21.51|21.63|21.55|21.64|21.56|21.58|21.5|20
1633975200000|2021-10-11 18:00:00|21.64|21.56|21.61|21.53|21.64|21.56|21.61|21.53|7
1633975500000|2021-10-11 18:05:00|21.63|21.55|21.57|21.49|21.64|21.56|21.57|21.49|3
1633975800000|2021-10-11 18:10:00|21.58|21.5|21.48|21.4|21.58|21.5|21.48|21.4|11
1633976100000|2021-10-11 18:15:00|21.47|21.39|21.55|21.47|21.55|21.47|21.47|21.39|15
1633976400000|2021-10-11 18:20:00|21.58|21.5|21.66|21.58|21.67|21.59|21.55|21.47|44
1633976700000|2021-10-11 18:25:00|21.67|21.59|21.6|21.52|21.69|21.61|21.6|21.52|34
1633977000000|2021-10-11 18:30:00|21.63|21.55|21.59|21.51|21.68|21.6|21.58|21.5|14
1633977300000|2021-10-11 18:35:00|21.61|21.53|21.66|21.58|21.66|21.58|21.59|21.51|7
1633977600000|2021-10-11 18:40:00|21.69|21.61|21.62|21.54|21.69|21.61|21.57|21.49|7
1633977900000|2021-10-11 18:45:00|21.63|21.55|21.59|21.51|21.65|21.57|21.57|21.49|7
1633978200000|2021-10-11 18:50:00|21.6|21.52|21.62|21.54|21.7|21.62|21.59|21.51|14
1633978500000|2021-10-11 18:55:00|21.63|21.55|21.57|21.49|21.65|21.57|21.54|21.46|13
1633978800000|2021-10-11 19:00:00|21.59|21.51|21.55|21.47|21.6|21.52|21.54|21.46|0
1633979100000|2021-10-11 19:05:00|21.57|21.49|21.62|21.54|21.65|21.57|21.57|21.49|11
1633979400000|2021-10-11 19:10:00|21.6|21.52|21.59|21.51|21.65|21.57|21.54|21.46|2
1633979700000|2021-10-11 19:15:00|21.61|21.53|21.69|21.61|21.69|21.61|21.6|21.52|4
1633980000000|2021-10-11 19:20:00|21.67|21.59|21.75|21.67|21.75|21.67|21.67|21.59|6
1633980300000|2021-10-11 19:25:00|21.74|21.66|21.76|21.68|21.77|21.69|21.7|21.62|109
1633980600000|2021-10-11 19:30:00|21.75|21.67|21.81|21.73|21.81|21.73|21.7|21.62|3
1633980900000|2021-10-11 19:35:00|21.83|21.75|21.78|21.7|21.84|21.76|21.75|21.67|0
1633981200000|2021-10-11 19:40:00|21.79|21.71|21.78|21.7|21.84|21.76|21.76|21.68|1
1633981500000|2021-10-11 19:45:00|21.79|21.71|21.81|21.73|21.84|21.76|21.79|21.71|3
1633981800000|2021-10-11 19:50:00|21.83|21.75|21.86|21.78|21.89|21.81|21.81|21.73|65
1633982100000|2021-10-11 19:55:00|21.87|21.79|21.99|21.74|22.06|21.89|21.86|21.7|5
1633997700000|2021-10-12 00:15:00|21.98|21.9|22.34|22.04|22.36|22.11|21.98|21.68|3
1633998000000|2021-10-12 00:20:00|22.33|22.03|22.31|22.01|22.33|22.03|22.3|22|0
1633998300000|2021-10-12 00:25:00|22.3|22|22.22|21.92|22.31|22.01|22.22|21.92|0
1633998600000|2021-10-12 00:30:00|22.25|22|22.25|21.95|22.27|22|22.23|21.95|0
1633998900000|2021-10-12 00:35:00|22.23|22|22.34|22.04|22.36|22.08|22.22|21.95|0
1633999200000|2021-10-12 00:40:00|22.31|22.01|22.35|22.05|22.35|22.08|22.3|22|0
1633999500000|2021-10-12 00:45:00|22.33|22.08|22.37|22.07|22.37|22.08|22.33|22.04|0
1633999800000|2021-10-12 00:50:00|22.36|22.06|22.33|22.03|22.37|22.07|22.33|22.03|0
1634000100000|2021-10-12 00:55:00|22.35|22.05|22.32|22.02|22.35|22.05|22.32|22.02|0
1634000400000|2021-10-12 01:00:00|22.37|22.07|22.34|22.04|22.37|22.07|22.31|22.01|0
1634000700000|2021-10-12 01:05:00|22.35|22.05|22.42|22.17|22.42|22.17|22.35|22.05|0
1634001300000|2021-10-12 01:15:00|22.43|22.18|22.35|22.05|22.45|22.28|22.34|22.05|1
1634001600000|2021-10-12 01:20:00|22.32|22.02|22.35|22.05|22.37|22.07|22.32|22.02|0
1634001900000|2021-10-12 01:25:00|22.33|22.03|22.4|22.1|22.4|22.1|22.29|21.99|0
1634002200000|2021-10-12 01:30:00|22.42|22.17|22.42|22.12|22.44|22.17|22.35|22.05|0
1634002500000|2021-10-12 01:35:00|22.4|22.1|22.32|22.02|22.4|22.15|22.32|22.02|0
1634002800000|2021-10-12 01:40:00|22.33|22.03|22.26|21.96|22.33|22.09|22.12|21.95|12
1634003100000|2021-10-12 01:45:00|22.27|21.97|22.26|21.96|22.31|22.07|22.11|21.93|21
1634003400000|2021-10-12 01:50:00|22.28|21.98|22.29|22.04|22.31|22.04|22.28|21.98|0
1634003700000|2021-10-12 01:55:00|22.35|22.05|22.28|21.98|22.35|22.05|22.28|21.98|0
1634004000000|2021-10-12 02:00:00|22.31|22.01|22.28|21.98|22.31|22.01|22.25|21.95|0
1634004300000|2021-10-12 02:05:00|22.27|21.97|22.22|21.97|22.27|21.97|22.16|21.86|0
1634004600000|2021-10-12 02:10:00|22.2|21.95|22.2|21.95|22.28|21.98|22.2|21.92|0
1634004900000|2021-10-12 02:15:00|22.22|21.92|22.22|21.97|22.24|21.97|22.2|21.92|0
1634005200000|2021-10-12 02:20:00|22.2|21.95|22.28|21.98|22.31|22.01|22.2|21.92|0
1634005800000|2021-10-12 02:30:00|22.27|21.97|22.28|21.98|22.28|21.98|22.25|21.95|0
1634006400000|2021-10-12 02:40:00|22.27|21.97|22.17|21.87|22.27|21.97|22.16|21.87|0
1634006700000|2021-10-12 02:45:00|22.14|21.89|22.14|21.89|22.19|21.89|22.14|21.87|0
1634007000000|2021-10-12 02:50:00|22.17|21.87|22.17|21.87|22.19|21.92|22.16|21.86|0
1634007300000|2021-10-12 02:55:00|22.21|21.91|22.19|21.89|22.21|21.91|22.19|21.89|0
1634007600000|2021-10-12 03:00:00|22.2|21.9|22.19|21.89|22.2|21.9|22.19|21.89|0
1634007900000|2021-10-12 03:05:00|22.17|21.94|22.19|21.94|22.21|21.94|22.17|21.89|0
1634008200000|2021-10-12 03:10:00|22.17|21.92|22.28|21.98|22.28|21.98|22.17|21.92|0
1634008500000|2021-10-12 03:15:00|22.25|21.95|22.28|21.98|22.28|22.01|22.25|21.95|0
1634008800000|2021-10-12 03:20:00|22.25|21.95|22.28|21.98|22.28|21.98|22.25|21.95|0
1634009400000|2021-10-12 03:30:00|22.29|21.99|22.31|22.06|22.33|22.06|22.28|21.98|0
1634009700000|2021-10-12 03:35:00|22.33|22.03|22.3|22|22.33|22.06|22.3|22|0
1634010000000|2021-10-12 03:40:00|22.28|21.98|22.28|21.98|22.28|21.98|22.25|21.95|0
1634010300000|2021-10-12 03:45:00|22.25|21.95|22.28|21.98|22.28|21.98|22.25|21.95|0
1634010900000|2021-10-12 03:55:00|22.29|21.99|22.33|22.03|22.33|22.06|22.28|21.98|0
1634011200000|2021-10-12 04:00:00|22.3|22|22.28|21.98|22.3|22|22.28|21.98|0
1634011500000|2021-10-12 04:05:00||22.03||22.03||22.03||22.03|0
1634011800000|2021-10-12 04:10:00|22.3|22|22.23|21.98|22.3|22.03|22.23|21.98|0
1634012100000|2021-10-12 04:15:00|22.25|22|22.11|22.03|22.25|22.08|22.11|21.95|0
1634012400000|2021-10-12 04:20:00|22.19|21.94|22.11|22.03|22.19|22.03|22.11|21.94|0
1634012700000|2021-10-12 04:25:00|22.1|22.02|22.08|22|22.2|22.03|22.08|21.92|26
1634013000000|2021-10-12 04:30:00|22.06|21.98|22.06|21.98|22.22|22.05|22.04|21.92|8
1634013300000|2021-10-12 04:35:00|22.04|21.96|22.22|21.97|22.22|21.98|22.04|21.91|1
1634013600000|2021-10-12 04:40:00|22.2|21.95|22.25|21.95|22.25|21.97|22.2|21.95|0
1634013900000|2021-10-12 04:45:00|22.22|21.92|22.17|21.87|22.25|21.95|22.17|21.87|0
1634014200000|2021-10-12 04:50:00|22.19|21.89|22.19|21.89|22.2|21.9|22.19|21.89|0
1634014500000|2021-10-12 04:55:00|22.23|21.93|22.15|21.85|22.23|21.93|22.13|21.83|0
1634015100000|2021-10-12 05:05:00|22.1|21.8|22.11|21.81|22.13|21.83|22.07|21.77|0
1634015400000|2021-10-12 05:10:00|22.07|21.77|22.11|21.81|22.12|21.82|22.07|21.77|0
1634015700000|2021-10-12 05:15:00|22.12|21.82|22.12|21.82|22.12|21.82|22.09|21.79|0
1634016000000|2021-10-12 05:20:00|22.1|21.8|22.09|21.79|22.12|21.82|22.08|21.78|0
1634016300000|2021-10-12 05:25:00|22.07|21.84|22.11|21.81|22.12|21.84|22.07|21.79|0
1634016600000|2021-10-12 05:30:00|22.09|21.79|22.13|21.83|22.13|21.83|22.09|21.79|0
1634016900000|2021-10-12 05:35:00|22.11|21.81|22.09|21.79|22.11|21.81|22.09|21.79|0
1634017200000|2021-10-12 05:40:00|22.07|21.82|22.1|21.8|22.11|21.83|22.05|21.77|0
1634017500000|2021-10-12 05:45:00|22.07|21.77|22.1|21.8|22.1|21.8|22.07|21.77|0
1634017800000|2021-10-12 05:50:00|22.09|21.79|22.09|21.79|22.1|21.8|22.07|21.77|0
1634018100000|2021-10-12 05:55:00|22.07|21.77|22.12|21.82|22.13|21.85|22.07|21.77|0
1634018400000|2021-10-12 06:00:00|22.1|21.8|22.21|22.13|22.31|22.16|21.97|21.8|72
1634018700000|2021-10-12 06:05:00|22.22|22.14|22.13|22.05|22.23|22.15|22.13|22.05|53
1634019000000|2021-10-12 06:10:00|22.14|22.06|22.07|21.99|22.16|22.08|22.07|21.99|54
1634019300000|2021-10-12 06:15:00|22.08|22|22.14|22.06|22.18|22.1|22.08|22|27
1634019600000|2021-10-12 06:20:00|22.16|22.08|22.13|22.05|22.18|22.1|22.13|22.05|67
1634019900000|2021-10-12 06:25:00|22.16|22.08|22.11|22.03|22.16|22.08|22.09|22.01|19
1634020200000|2021-10-12 06:30:00|22.13|22.05|22.14|22.06|22.16|22.08|22.08|22|53
1634020500000|2021-10-12 06:35:00|22.15|22.07|22.14|22.06|22.19|22.11|22.14|22.06|55
1634020800000|2021-10-12 06:40:00|22.13|22.05|22.09|22.01|22.14|22.06|22.08|22|8
1634021100000|2021-10-12 06:45:00|22.11|22.03|22.24|22.16|22.25|22.17|22.09|22.01|72
1634021400000|2021-10-12 06:50:00|22.22|22.14|22.35|22.27|22.35|22.27|22.18|22.1|92
1634021700000|2021-10-12 06:55:00|22.36|22.28|22.34|22.26|22.48|22.4|22.34|22.26|150
1634022000000|2021-10-12 07:00:00|22.33|22.25|22.49|22.41|22.55|22.47|22.33|22.25|486
1634022300000|2021-10-12 07:05:00|22.5|22.42|22.37|22.29|22.52|22.44|22.32|22.24|277
1634022600000|2021-10-12 07:10:00|22.35|22.27|22.1|22.02|22.37|22.29|22.04|21.96|793
1634022900000|2021-10-12 07:15:00|22.09|22.01|22.22|22.14|22.24|22.16|22.09|22.01|280
1634023200000|2021-10-12 07:20:00|22.21|22.13|22.19|22.11|22.29|22.21|22.17|22.09|151
1634023500000|2021-10-12 07:25:00|22.21|22.13|22.23|22.15|22.25|22.17|22.06|21.98|171
1634023800000|2021-10-12 07:30:00|22.22|22.14|22.16|22.08|22.28|22.2|22.12|22.04|240
1634024100000|2021-10-12 07:35:00|22.14|22.06|22.12|22.04|22.17|22.09|22.11|22.03|64
1634024400000|2021-10-12 07:40:00|22.11|22.03|22.11|22.03|22.16|22.08|22.09|22.01|52
1634024700000|2021-10-12 07:45:00|22.12|22.04|22.05|21.97|22.16|22.08|22|21.92|41
1634025000000|2021-10-12 07:50:00|22.03|21.95|22.05|21.97|22.06|21.98|22|21.92|82
1634025300000|2021-10-12 07:55:00|22.01|21.93|22.06|21.98|22.1|22.02|22|21.92|116
1634025600000|2021-10-12 08:00:00|22.05|21.97|22.11|22.03|22.11|22.03|22|21.92|132
1634025900000|2021-10-12 08:05:00|22.16|22.08|22.16|22.08|22.17|22.09|22.11|22.03|126
1634026200000|2021-10-12 08:10:00|22.17|22.09|22.22|22.14|22.22|22.14|22.11|22.03|54
1634026500000|2021-10-12 08:15:00|22.2|22.12|22.22|22.14|22.27|22.19|22.17|22.09|226
1634026800000|2021-10-12 08:20:00|22.23|22.15|22.06|21.98|22.23|22.15|22.06|21.98|77
1634027100000|2021-10-12 08:25:00|22.01|21.93|22.07|21.99|22.12|22.04|22.01|21.93|207
1634027400000|2021-10-12 08:30:00|22.09|22.01|22.09|22.01|22.12|22.04|22.06|21.98|117
1634027700000|2021-10-12 08:35:00|22.06|21.98|22.06|21.98|22.07|21.99|22.01|21.93|197
1634028000000|2021-10-12 08:40:00|22.01|21.93|22.06|21.98|22.06|21.98|22.01|21.93|46
1634028300000|2021-10-12 08:45:00|22.04|21.96|22.01|21.93|22.04|21.96|22.01|21.93|82
1634028600000|2021-10-12 08:50:00|22|21.92|21.95|21.87|22|21.92|21.9|21.82|76
1634028900000|2021-10-12 08:55:00|21.92|21.84|21.92|21.84|21.95|21.87|21.9|21.82|76
1634029200000|2021-10-12 09:00:00|21.9|21.82|21.84|21.76|21.9|21.82|21.84|21.76|154
1634029500000|2021-10-12 09:05:00|21.85|21.77|21.84|21.76|21.88|21.8|21.79|21.71|217
1634029800000|2021-10-12 09:10:00|21.86|21.78|21.83|21.75|21.89|21.81|21.8|21.72|144
1634030100000|2021-10-12 09:15:00|21.79|21.71|21.77|21.69|21.79|21.71|21.7|21.62|235
1634030400000|2021-10-12 09:20:00|21.74|21.66|21.77|21.69|21.77|21.69|21.71|21.63|82
1634030700000|2021-10-12 09:25:00|21.76|21.68|21.72|21.64|21.77|21.69|21.71|21.63|216
1634031000000|2021-10-12 09:30:00|21.71|21.63|21.77|21.69|21.77|21.69|21.71|21.63|88
1634031300000|2021-10-12 09:35:00|21.76|21.68|21.82|21.74|21.82|21.74|21.74|21.66|139
1634031600000|2021-10-12 09:40:00|21.81|21.73|21.82|21.74|21.87|21.79|21.81|21.73|43
1634031900000|2021-10-12 09:45:00|21.86|21.78|21.87|21.79|21.87|21.79|21.86|21.78|20
1634032200000|2021-10-12 09:50:00|21.86|21.78|21.76|21.68|21.87|21.79|21.76|21.68|158
1634032500000|2021-10-12 09:55:00|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|99
1634032800000|2021-10-12 10:00:00|21.75|21.67|21.76|21.68|21.8|21.72|21.75|21.67|88
1634033100000|2021-10-12 10:05:00|21.75|21.67|21.81|21.73|21.81|21.73|21.75|21.67|58
1634033400000|2021-10-12 10:10:00|21.8|21.72|21.81|21.73|21.86|21.78|21.8|21.72|151
1634033700000|2021-10-12 10:15:00|21.8|21.72|21.86|21.78|21.87|21.79|21.76|21.68|269
1634034000000|2021-10-12 10:20:00|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|74
1634034300000|2021-10-12 10:25:00|21.85|21.77|21.86|21.78|21.86|21.78|21.8|21.72|74
1634034600000|2021-10-12 10:30:00|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|9
1634034900000|2021-10-12 10:35:00|21.85|21.77|21.86|21.78|21.86|21.78|21.83|21.75|157
1634035200000|2021-10-12 10:40:00|21.85|21.77|21.78|21.7|21.85|21.77|21.78|21.7|61
1634035500000|2021-10-12 10:45:00|21.8|21.72|21.76|21.68|21.8|21.72|21.75|21.67|83
1634035800000|2021-10-12 10:50:00|21.75|21.67|21.7|21.62|21.76|21.68|21.7|21.62|14
1634036100000|2021-10-12 10:55:00|21.69|21.61|21.65|21.57|21.7|21.62|21.65|21.57|244
1634036400000|2021-10-12 11:00:00|21.68|21.6|21.71|21.63|21.73|21.65|21.65|21.57|75
1634036700000|2021-10-12 11:05:00|21.73|21.65|21.7|21.62|21.75|21.67|21.7|21.62|48
1634037000000|2021-10-12 11:10:00|21.75|21.67|21.75|21.67|21.75|21.67|21.7|21.62|355
1634037300000|2021-10-12 11:15:00|21.74|21.66|21.75|21.67|21.76|21.68|21.7|21.62|185
1634037600000|2021-10-12 11:20:00|21.72|21.64|21.75|21.67|21.75|21.67|21.7|21.62|44
1634037900000|2021-10-12 11:25:00|21.73|21.65|21.75|21.67|21.76|21.68|21.7|21.62|93
1634038200000|2021-10-12 11:30:00|21.76|21.68|21.76|21.68|21.79|21.71|21.75|21.67|65
1634038500000|2021-10-12 11:35:00|21.78|21.7|21.76|21.68|21.81|21.73|21.76|21.68|31
1634038800000|2021-10-12 11:40:00|21.77|21.69|21.82|21.74|21.82|21.74|21.77|21.69|39
1634039100000|2021-10-12 11:45:00|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|54
1634039400000|2021-10-12 11:50:00|21.86|21.78|21.82|21.74|21.87|21.79|21.82|21.74|49
1634039700000|2021-10-12 11:55:00|21.83|21.75|21.83|21.75|21.87|21.79|21.82|21.74|42
1634040000000|2021-10-12 12:00:00|21.82|21.74|21.85|21.77|21.88|21.8|21.82|21.74|69
1634040300000|2021-10-12 12:05:00|21.83|21.75|21.82|21.74|21.83|21.75|21.77|21.69|167
1634040600000|2021-10-12 12:10:00|21.79|21.71|21.78|21.7|21.82|21.74|21.77|21.69|358
1634040900000|2021-10-12 12:15:00|21.75|21.67|21.73|21.65|21.78|21.7|21.72|21.64|81
1634041200000|2021-10-12 12:20:00|21.75|21.67|21.67|21.59|21.75|21.67|21.67|21.59|75
1634041500000|2021-10-12 12:25:00|21.69|21.61|21.67|21.59|21.72|21.64|21.67|21.59|195
1634041800000|2021-10-12 12:30:00|21.66|21.58|21.69|21.61|21.71|21.63|21.66|21.58|200
1634042100000|2021-10-12 12:35:00|21.71|21.63|21.75|21.67|21.77|21.69|21.71|21.63|69
1634042400000|2021-10-12 12:40:00|21.78|21.7|21.79|21.71|21.84|21.76|21.78|21.7|191
1634042700000|2021-10-12 12:45:00|21.81|21.73|21.85|21.77|21.85|21.77|21.79|21.71|223
1634043000000|2021-10-12 12:50:00|21.84|21.76|21.79|21.71|21.85|21.77|21.78|21.7|134
1634043300000|2021-10-12 12:55:00|21.84|21.76|21.79|21.71|21.84|21.76|21.79|21.71|74
1634043600000|2021-10-12 13:00:00|21.83|21.75|21.78|21.7|21.84|21.76|21.78|21.7|88
1634043900000|2021-10-12 13:05:00|21.79|21.71|21.73|21.65|21.79|21.71|21.73|21.65|112
1634044200000|2021-10-12 13:10:00|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|44
1634044500000|2021-10-12 13:15:00|21.77|21.69|21.78|21.7|21.78|21.7|21.73|21.65|324
1634044800000|2021-10-12 13:20:00|21.77|21.69|21.79|21.71|21.83|21.75|21.77|21.69|27
1634045100000|2021-10-12 13:25:00|21.78|21.7|21.78|21.7|21.78|21.7|21.73|21.65|122
1634045400000|2021-10-12 13:30:00|21.75|21.67|21.73|21.65|21.85|21.77|21.62|21.54|658
1634045700000|2021-10-12 13:35:00|21.78|21.7|21.8|21.72|21.84|21.76|21.68|21.6|710
1634046000000|2021-10-12 13:40:00|21.79|21.71|21.92|21.84|21.92|21.84|21.74|21.66|300
1634046300000|2021-10-12 13:45:00|21.97|21.89|21.89|21.81|22.04|21.96|21.88|21.8|592
1634046600000|2021-10-12 13:50:00|21.91|21.83|21.78|21.7|21.94|21.86|21.68|21.6|305
1634046900000|2021-10-12 13:55:00|21.79|21.71|21.9|21.82|21.9|21.82|21.73|21.65|224
1634047200000|2021-10-12 14:00:00|21.89|21.81|21.84|21.76|21.9|21.82|21.78|21.7|702
1634047500000|2021-10-12 14:05:00|21.83|21.75|21.9|21.82|21.94|21.86|21.79|21.71|162
1634047800000|2021-10-12 14:10:00|21.89|21.81|21.78|21.7|21.9|21.82|21.78|21.7|144
1634048100000|2021-10-12 14:15:00|21.79|21.71|21.8|21.72|21.91|21.83|21.67|21.59|341
1634048400000|2021-10-12 14:20:00|21.82|21.74|21.86|21.78|21.91|21.83|21.8|21.72|174
1634048700000|2021-10-12 14:25:00|21.88|21.8|21.8|21.72|21.92|21.84|21.75|21.67|307
1634049000000|2021-10-12 14:30:00|21.79|21.71|21.8|21.72|21.86|21.78|21.74|21.66|142
1634049300000|2021-10-12 14:35:00|21.78|21.7|21.79|21.71|21.85|21.77|21.75|21.67|311
1634049600000|2021-10-12 14:40:00|21.77|21.69|21.8|21.72|21.8|21.72|21.72|21.64|95
1634049900000|2021-10-12 14:45:00|21.79|21.71|21.75|21.67|21.8|21.72|21.74|21.66|338
1634050200000|2021-10-12 14:50:00|21.77|21.69|21.84|21.76|21.85|21.77|21.74|21.66|171
1634050500000|2021-10-12 14:55:00|21.82|21.74|21.85|21.77|21.89|21.81|21.79|21.71|197
1634050800000|2021-10-12 15:00:00|21.84|21.76|21.74|21.66|21.85|21.77|21.73|21.65|379
1634051100000|2021-10-12 15:05:00|21.75|21.67|21.67|21.59|21.79|21.71|21.63|21.55|192
1634051400000|2021-10-12 15:10:00|21.65|21.57|21.68|21.6|21.73|21.65|21.65|21.57|192
1634051700000|2021-10-12 15:15:00|21.69|21.61|21.68|21.6|21.74|21.66|21.68|21.6|123
1634052000000|2021-10-12 15:20:00|21.69|21.61|21.63|21.55|21.69|21.61|21.63|21.55|300
1634052300000|2021-10-12 15:25:00|21.68|21.6|21.66|21.58|21.69|21.61|21.63|21.55|420
1634052600000|2021-10-12 15:30:00|21.68|21.6|21.65|21.57|21.68|21.6|21.62|21.54|612
1634052900000|2021-10-12 15:35:00|21.63|21.55|21.61|21.53|21.68|21.6|21.57|21.49|538
1634053200000|2021-10-12 15:40:00|21.63|21.55|21.59|21.51|21.64|21.56|21.58|21.5|32
1634053500000|2021-10-12 15:45:00|21.61|21.53|21.58|21.5|21.64|21.56|21.58|21.5|68
1634053800000|2021-10-12 15:50:00|21.53|21.45|21.5|21.42|21.56|21.48|21.5|21.42|67
1634054100000|2021-10-12 15:55:00|21.48|21.4|21.43|21.35|21.53|21.45|21.43|21.35|136
1634054400000|2021-10-12 16:00:00|21.42|21.34|21.41|21.33|21.42|21.34|21.37|21.29|27
1634054700000|2021-10-12 16:05:00|21.39|21.31|21.41|21.33|21.42|21.34|21.36|21.28|60
1634055000000|2021-10-12 16:10:00|21.39|21.31|21.41|21.33|21.41|21.33|21.38|21.3|51
1634055300000|2021-10-12 16:15:00|21.4|21.32|21.46|21.38|21.47|21.39|21.4|21.32|6
1634055600000|2021-10-12 16:20:00|21.47|21.39|21.46|21.38|21.51|21.43|21.46|21.38|2
1634055900000|2021-10-12 16:25:00|21.48|21.4|21.46|21.38|21.51|21.43|21.46|21.38|16
1634056200000|2021-10-12 16:30:00|21.49|21.41|21.57|21.49|21.57|21.49|21.46|21.38|49
1634056500000|2021-10-12 16:35:00|21.58|21.5|21.62|21.54|21.63|21.55|21.57|21.49|51
1634056800000|2021-10-12 16:40:00|21.57|21.49|21.57|21.49|21.57|21.49|21.55|21.47|23
1634057100000|2021-10-12 16:45:00|21.58|21.5|21.6|21.52|21.62|21.54|21.57|21.49|37
1634057400000|2021-10-12 16:50:00|21.62|21.54|21.62|21.54|21.62|21.54|21.57|21.49|10
1634057700000|2021-10-12 16:55:00|21.63|21.55|21.62|21.54|21.63|21.55|21.6|21.52|32
1634058000000|2021-10-12 17:00:00|21.63|21.55|21.65|21.57|21.68|21.6|21.62|21.54|14
1634058300000|2021-10-12 17:05:00|21.67|21.59|21.7|21.62|21.73|21.65|21.67|21.59|11
1634058600000|2021-10-12 17:10:00|21.68|21.6|21.6|21.52|21.68|21.6|21.6|21.52|8
1634058900000|2021-10-12 17:15:00|21.62|21.54|21.58|21.5|21.63|21.55|21.58|21.5|19
1634059200000|2021-10-12 17:20:00|21.61|21.53|21.68|21.6|21.68|21.6|21.6|21.52|11
1634059500000|2021-10-12 17:25:00|21.67|21.59|21.55|21.47|21.67|21.59|21.53|21.45|42
1634059800000|2021-10-12 17:30:00|21.58|21.5|21.48|21.4|21.58|21.5|21.48|21.4|27
1634060100000|2021-10-12 17:35:00|21.5|21.42|21.53|21.45|21.53|21.45|21.5|21.42|2
1634060400000|2021-10-12 17:40:00|21.52|21.44|21.47|21.39|21.52|21.44|21.47|21.39|2
1634060700000|2021-10-12 17:45:00|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|10
1634061000000|2021-10-12 17:50:00|21.5|21.42|21.53|21.45|21.53|21.45|21.47|21.39|48
1634061300000|2021-10-12 17:55:00|21.52|21.44|21.52|21.44|21.53|21.45|21.5|21.42|3
1634061600000|2021-10-12 18:00:00|21.53|21.45|21.47|21.39|21.53|21.45|21.47|21.39|27
1634061900000|2021-10-12 18:05:00|21.46|21.38|21.46|21.38|21.47|21.39|21.46|21.38|7
1634062200000|2021-10-12 18:10:00|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|6
1634062500000|2021-10-12 18:15:00|21.45|21.37|21.42|21.34|21.46|21.38|21.39|21.31|5
1634062800000|2021-10-12 18:20:00|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|1
1634063100000|2021-10-12 18:25:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|3
1634063400000|2021-10-12 18:30:00|21.46|21.38|21.44|21.36|21.47|21.39|21.44|21.36|3
1634063700000|2021-10-12 18:35:00|21.45|21.37|21.45|21.37|21.45|21.37|21.44|21.36|12
1634064000000|2021-10-12 18:40:00|21.44|21.36|21.44|21.36|21.45|21.37|21.44|21.36|8
1634064300000|2021-10-12 18:45:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|3
1634064600000|2021-10-12 18:50:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|3
1634064900000|2021-10-12 18:55:00|21.45|21.37|21.5|21.42|21.5|21.42|21.45|21.37|14
1634065200000|2021-10-12 19:00:00|21.48|21.4|21.53|21.45|21.53|21.45|21.48|21.4|3
1634065500000|2021-10-12 19:05:00|21.54|21.46|21.58|21.5|21.58|21.5|21.54|21.46|0
1634065800000|2021-10-12 19:10:00|21.57|21.49|21.56|21.48|21.6|21.52|21.55|21.47|5
1634066100000|2021-10-12 19:15:00|21.58|21.5|21.6|21.52|21.63|21.55|21.58|21.5|51
1634066400000|2021-10-12 19:20:00|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|2
1634066700000|2021-10-12 19:25:00|21.62|21.54|21.59|21.51|21.62|21.54|21.59|21.51|0
1634067000000|2021-10-12 19:30:00|21.6|21.52|21.6|21.52|21.62|21.54|21.6|21.52|0
1634067300000|2021-10-12 19:35:00|||||||||1
1634067600000|2021-10-12 19:40:00|21.62|21.54|21.75|21.67|21.76|21.68|21.6|21.52|17
1634067900000|2021-10-12 19:45:00|21.76|21.68|21.8|21.72|21.85|21.77|21.75|21.67|34
1634068200000|2021-10-12 19:50:00|21.78|21.7|21.75|21.67|21.83|21.75|21.75|21.67|16
1634068500000|2021-10-12 19:55:00|21.73|21.65|21.74|21.49|21.74|21.65|21.58|21.47|63
1634084100000|2021-10-13 00:15:00|21.93|21.63|21.96|21.66|22.11|21.81|21.93|21.63|0
1634084400000|2021-10-13 00:20:00|21.95|21.65|21.93|21.63|21.97|21.67|21.93|21.63|0
1634084700000|2021-10-13 00:25:00|21.91|21.61|21.91|21.61|21.91|21.61|21.91|21.61|0
1634085000000|2021-10-13 00:30:00|21.95|21.65|21.9|21.65|21.98|21.68|21.9|21.63|0
1634085300000|2021-10-13 00:35:00|21.92|21.67|21.9|21.65|21.92|21.67|21.9|21.65|0
1634085600000|2021-10-13 00:40:00|21.89|21.64|21.76|21.68|21.89|21.68|21.76|21.64|0
1634085900000|2021-10-13 00:45:00|21.74|21.66|21.83|21.53|21.83|21.66|21.74|21.52|26
1634086200000|2021-10-13 00:50:00|21.82|21.52|21.82|21.52|21.82|21.52|21.82|21.52|0
1634086500000|2021-10-13 00:55:00|21.83|21.53|21.82|21.52|21.83|21.53|21.81|21.51|0
1634086800000|2021-10-13 01:00:00|21.81|21.51|21.88|21.58|21.89|21.59|21.81|21.51|0
1634087100000|2021-10-13 01:05:00|21.87|21.57|21.93|21.63|21.93|21.63|21.87|21.57|0
1634087400000|2021-10-13 01:10:00|21.91|21.61|21.93|21.63|21.94|21.64|21.91|21.61|0
1634087700000|2021-10-13 01:15:00|21.89|21.59|21.94|21.64|21.94|21.64|21.89|21.59|0
1634088000000|2021-10-13 01:20:00|21.98|21.68|21.97|21.67|21.99|21.71|21.95|21.65|0
1634088300000|2021-10-13 01:25:00|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1634088600000|2021-10-13 01:30:00|21.94|21.64|21.95|21.65|21.95|21.65|21.89|21.59|0
1634088900000|2021-10-13 01:35:00|21.94|21.64|21.9|21.6|21.95|21.65|21.9|21.6|0
1634089200000|2021-10-13 01:40:00|21.92|21.62|21.92|21.62|21.92|21.62|21.9|21.6|0
1634089500000|2021-10-13 01:45:00|21.94|21.64|21.89|21.59|21.94|21.64|21.87|21.57|0
1634089800000|2021-10-13 01:50:00|21.92|21.62|21.9|21.6|21.95|21.65|21.9|21.6|0
1634090100000|2021-10-13 01:55:00|21.92|21.62|21.94|21.64|21.94|21.64|21.9|21.6|0
1634090400000|2021-10-13 02:00:00|21.92|21.62|21.94|21.64|21.94|21.64|21.88|21.58|0
1634090700000|2021-10-13 02:05:00|21.87|21.57|21.94|21.64|21.94|21.64|21.87|21.57|0
1634091000000|2021-10-13 02:10:00|21.9|21.6|21.97|21.67|21.97|21.67|21.9|21.6|0
1634091300000|2021-10-13 02:15:00|21.99|21.69|21.97|21.67|21.99|21.69|21.92|21.62|0
1634091600000|2021-10-13 02:20:00|21.99|21.69|21.97|21.67|21.99|21.69|21.92|21.62|0
1634091900000|2021-10-13 02:25:00|21.92|21.62|21.99|21.69|21.99|21.69|21.89|21.59|0
1634092200000|2021-10-13 02:30:00|21.97|21.67|21.95|21.65|21.97|21.67|21.95|21.65|0
1634092500000|2021-10-13 02:35:00|21.94|21.64|21.99|21.69|21.99|21.69|21.92|21.62|0
1634092800000|2021-10-13 02:40:00|21.98|21.68|21.99|21.69|21.99|21.72|21.94|21.64|0
1634093400000|2021-10-13 02:50:00|21.95|21.65|21.99|21.69|21.99|21.69|21.95|21.65|0
1634093700000|2021-10-13 02:55:00|21.95|21.65|21.95|21.65|21.99|21.69|21.92|21.62|0
1634094000000|2021-10-13 03:00:00|21.94|21.64|21.9|21.6|21.95|21.65|21.9|21.6|0
1634094300000|2021-10-13 03:05:00|21.92|21.62|21.92|21.62|21.93|21.63|21.87|21.57|0
1634094600000|2021-10-13 03:10:00|21.9|21.6|21.94|21.64|21.94|21.64|21.87|21.57|0
1634094900000|2021-10-13 03:15:00|21.87|21.57|21.9|21.6|21.95|21.65|21.86|21.56|0
1634095200000|2021-10-13 03:20:00|21.89|21.59|21.86|21.56|21.89|21.59|21.84|21.54|0
1634095500000|2021-10-13 03:25:00|21.87|21.57|21.86|21.56|21.89|21.59|21.84|21.54|0
1634095800000|2021-10-13 03:30:00|21.87|21.57|21.9|21.6|21.9|21.6|21.86|21.56|0
1634096100000|2021-10-13 03:35:00|21.89|21.59|21.9|21.6|21.9|21.6|21.87|21.57|0
1634096400000|2021-10-13 03:40:00|21.89|21.59|21.9|21.6|21.9|21.6|21.84|21.57|0
1634096700000|2021-10-13 03:45:00|21.89|21.59|21.89|21.59|21.9|21.6|21.89|21.59|0
1634097000000|2021-10-13 03:50:00|21.9|21.6|21.89|21.59|21.9|21.6|21.89|21.59|0
1634097300000|2021-10-13 03:55:00|21.9|21.6|21.89|21.59|21.9|21.6|21.89|21.59|0
1634097600000|2021-10-13 04:00:00|21.86|21.61|21.86|21.61|21.86|21.61|21.86|21.61|0
1634097900000|2021-10-13 04:05:00|21.84|21.59|21.75|21.67|21.84|21.67|21.75|21.59|0
1634098200000|2021-10-13 04:10:00|21.84|21.59|21.84|21.59|21.84|21.67|21.75|21.59|0
1634098500000|2021-10-13 04:15:00|21.86|21.61|21.86|21.61|21.86|21.61|21.84|21.59|0
1634098800000|2021-10-13 04:20:00|21.84|21.59|21.84|21.59|21.84|21.59|21.84|21.59|0
1634099100000|2021-10-13 04:25:00|21.75|21.67|21.82|21.57|21.82|21.67|21.73|21.57|0
1634099400000|2021-10-13 04:30:00|21.86|21.61|21.82|21.57|21.86|21.61|21.82|21.57|0
1634099700000|2021-10-13 04:35:00|21.84|21.59|21.84|21.59|21.84|21.59|21.84|21.59|0
1634100000000|2021-10-13 04:40:00|21.82|21.57|21.82|21.57|21.82|21.65|21.73|21.57|0
1634100300000|2021-10-13 04:45:00|21.84|21.59|21.82|21.57|21.86|21.61|21.82|21.57|0
1634100600000|2021-10-13 04:50:00|21.84|21.59|21.86|21.61|21.86|21.61|21.82|21.57|0
1634100900000|2021-10-13 04:55:00|21.84|21.59|21.75|21.67|21.84|21.67|21.75|21.59|0
1634101500000|2021-10-13 05:05:00|21.73|21.65|21.73|21.65|21.75|21.67|21.73|21.65|0
1634101800000|2021-10-13 05:10:00|21.77|21.69|21.75|21.67|21.79|21.71|21.71|21.63|0
1634102400000|2021-10-13 05:20:00|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|0
1634102700000|2021-10-13 05:25:00|21.73|21.65|21.74|21.66|21.83|21.67|21.73|21.57|0
1634103000000|2021-10-13 05:30:00|21.72|21.64|21.72|21.64|21.81|21.65|21.71|21.56|0
1634103300000|2021-10-13 05:35:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1634103600000|2021-10-13 05:40:00|21.71|21.63|21.9|21.65|21.92|21.73|21.71|21.63|0
1634103900000|2021-10-13 05:45:00|21.89|21.64|21.92|21.62|21.92|21.67|21.87|21.62|0
1634104200000|2021-10-13 05:50:00|21.94|21.67|21.92|21.62|21.94|21.67|21.89|21.62|0
1634104500000|2021-10-13 05:55:00|21.9|21.65|21.9|21.65|21.92|21.65|21.9|21.62|0
1634104800000|2021-10-13 06:00:00|21.89|21.64|21.8|21.72|21.92|21.73|21.78|21.64|6
1634105100000|2021-10-13 06:05:00|21.78|21.7|21.81|21.73|21.92|21.75|21.78|21.62|0
1634105400000|2021-10-13 06:10:00|21.8|21.72|21.82|21.74|21.9|21.74|21.8|21.65|3
1634105700000|2021-10-13 06:15:00|21.84|21.76|21.82|21.74|21.85|21.77|21.82|21.74|0
1634106000000|2021-10-13 06:20:00|21.81|21.73|21.82|21.74|21.82|21.74|21.81|21.73|1
1634106300000|2021-10-13 06:25:00|21.81|21.73|21.71|21.63|21.81|21.73|21.71|21.63|5
1634106600000|2021-10-13 06:30:00|21.72|21.64|21.76|21.68|21.76|21.68|21.72|21.64|0
1634106900000|2021-10-13 06:35:00|21.79|21.71|21.76|21.68|21.79|21.71|21.76|21.68|29
1634107200000|2021-10-13 06:40:00|21.79|21.71|21.79|21.71|21.79|21.71|21.76|21.68|2
1634107500000|2021-10-13 06:45:00|21.74|21.66|21.74|21.66|21.79|21.71|21.74|21.66|1
1634107800000|2021-10-13 06:50:00|21.71|21.63|21.71|21.63|21.73|21.65|21.69|21.61|2
1634108100000|2021-10-13 06:55:00|21.74|21.66|21.74|21.66|21.74|21.66|21.69|21.61|20
1634108400000|2021-10-13 07:00:00|21.73|21.65|21.84|21.76|21.89|21.81|21.73|21.65|226
1634108700000|2021-10-13 07:05:00|21.87|21.79|21.99|21.91|22|21.92|21.87|21.79|220
1634109000000|2021-10-13 07:10:00|21.97|21.89|21.92|21.84|22|21.92|21.92|21.84|74
1634109300000|2021-10-13 07:15:00|21.94|21.86|21.89|21.81|21.97|21.89|21.89|21.81|108
1634109600000|2021-10-13 07:20:00|21.92|21.84|21.94|21.86|21.99|21.91|21.92|21.84|77
1634109900000|2021-10-13 07:25:00|21.89|21.81|21.81|21.73|21.89|21.81|21.78|21.7|128
1634110200000|2021-10-13 07:30:00|21.79|21.71|21.68|21.6|21.81|21.73|21.68|21.6|240
1634110500000|2021-10-13 07:35:00|21.67|21.59|21.72|21.64|21.72|21.64|21.67|21.59|328
1634110800000|2021-10-13 07:40:00|21.7|21.62|21.73|21.65|21.77|21.69|21.68|21.6|109
1634111100000|2021-10-13 07:45:00|21.72|21.64|21.72|21.64|21.75|21.67|21.72|21.64|101
1634111400000|2021-10-13 07:50:00|21.67|21.59|21.68|21.6|21.73|21.65|21.67|21.59|194
1634111700000|2021-10-13 07:55:00|21.72|21.64|21.68|21.6|21.73|21.65|21.67|21.59|82
1634112000000|2021-10-13 08:00:00|21.67|21.59|21.67|21.59|21.68|21.6|21.65|21.57|154
1634112300000|2021-10-13 08:05:00|21.68|21.6|21.67|21.59|21.72|21.64|21.67|21.59|40
1634112600000|2021-10-13 08:10:00|21.64|21.56|21.67|21.59|21.67|21.59|21.64|21.56|270
1634112900000|2021-10-13 08:15:00|21.66|21.58|21.56|21.48|21.67|21.59|21.56|21.48|194
1634113200000|2021-10-13 08:20:00|21.57|21.49|21.46|21.38|21.57|21.49|21.46|21.38|552
1634113500000|2021-10-13 08:25:00|21.51|21.43|21.48|21.4|21.51|21.43|21.46|21.38|446
1634113800000|2021-10-13 08:30:00|21.51|21.43|21.51|21.43|21.51|21.43|21.46|21.38|33
1634114100000|2021-10-13 08:35:00|21.46|21.38|21.51|21.43|21.51|21.43|21.46|21.38|285
1634114400000|2021-10-13 08:40:00|21.48|21.4|21.41|21.33|21.48|21.4|21.36|21.28|293
1634114700000|2021-10-13 08:45:00|21.38|21.3|21.36|21.28|21.41|21.33|21.36|21.28|151
1634115000000|2021-10-13 08:50:00|21.35|21.27|21.36|21.28|21.36|21.28|21.31|21.23|351
1634115300000|2021-10-13 08:55:00|21.41|21.33|21.41|21.33|21.43|21.35|21.38|21.3|366
1634115600000|2021-10-13 09:00:00|21.38|21.3|21.42|21.34|21.46|21.38|21.38|21.3|70
1634115900000|2021-10-13 09:05:00|21.41|21.33|21.46|21.38|21.47|21.39|21.41|21.33|123
1634116200000|2021-10-13 09:10:00|21.44|21.36|21.44|21.36|21.46|21.38|21.41|21.33|83
1634116500000|2021-10-13 09:15:00|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|239
1634116800000|2021-10-13 09:20:00|21.36|21.28|21.36|21.28|21.36|21.28|21.31|21.23|153
1634117100000|2021-10-13 09:25:00|21.41|21.33|21.41|21.33|21.41|21.33|21.36|21.28|18
1634117400000|2021-10-13 09:30:00|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|42
1634117700000|2021-10-13 09:35:00|21.39|21.31|21.36|21.28|21.41|21.33|21.36|21.28|47
1634118000000|2021-10-13 09:40:00|21.39|21.31|21.36|21.28|21.41|21.33|21.36|21.28|107
1634118300000|2021-10-13 09:45:00|21.39|21.31|21.36|21.28|21.39|21.31|21.36|21.28|72
1634118600000|2021-10-13 09:50:00|21.39|21.31|21.36|21.28|21.39|21.31|21.36|21.28|112
1634118900000|2021-10-13 09:55:00|21.37|21.29|21.41|21.33|21.41|21.33|21.36|21.28|67
1634119200000|2021-10-13 10:00:00|21.42|21.34|21.41|21.33|21.42|21.34|21.36|21.28|278
1634119500000|2021-10-13 10:05:00|||||||||5
1634119800000|2021-10-13 10:10:00|21.4|21.32|21.4|21.32|21.41|21.33|21.4|21.32|103
1634120100000|2021-10-13 10:15:00|21.38|21.3|21.35|21.27|21.38|21.3|21.3|21.22|81
1634120400000|2021-10-13 10:20:00|21.36|21.28|21.38|21.3|21.4|21.32|21.35|21.27|133
1634120700000|2021-10-13 10:25:00|21.4|21.32|21.4|21.32|21.4|21.32|21.35|21.27|67
1634121000000|2021-10-13 10:30:00|21.38|21.3|21.35|21.27|21.4|21.32|21.35|21.27|150
1634121300000|2021-10-13 10:35:00|21.39|21.31|21.45|21.37|21.46|21.38|21.39|21.31|159
1634121600000|2021-10-13 10:40:00|21.46|21.38|21.41|21.33|21.46|21.38|21.41|21.33|20
1634121900000|2021-10-13 10:45:00|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|56
1634122200000|2021-10-13 10:50:00|21.4|21.32|21.41|21.33|21.41|21.33|21.36|21.28|233
1634122500000|2021-10-13 10:55:00|21.4|21.32|21.41|21.33|21.46|21.38|21.4|21.32|63
1634122800000|2021-10-13 11:00:00|21.43|21.35|21.45|21.37|21.46|21.38|21.4|21.32|74
1634123100000|2021-10-13 11:05:00|21.46|21.38|21.46|21.38|21.46|21.38|21.45|21.37|29
1634123400000|2021-10-13 11:10:00|21.5|21.42|21.46|21.38|21.51|21.43|21.46|21.38|44
1634123700000|2021-10-13 11:15:00|21.45|21.37|21.41|21.33|21.46|21.38|21.4|21.32|114
1634124000000|2021-10-13 11:20:00|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|52
1634124300000|2021-10-13 11:25:00|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|13
1634124600000|2021-10-13 11:30:00|21.4|21.32|21.36|21.28|21.4|21.32|21.35|21.27|151
1634124900000|2021-10-13 11:35:00|21.35|21.27|21.4|21.32|21.41|21.33|21.35|21.27|68
1634125200000|2021-10-13 11:40:00|21.38|21.3|21.36|21.28|21.4|21.32|21.35|21.27|31
1634125500000|2021-10-13 11:45:00|21.4|21.32|21.36|21.28|21.4|21.32|21.36|21.28|5
1634125800000|2021-10-13 11:50:00|21.35|21.27|21.33|21.25|21.35|21.27|21.31|21.23|18
1634126100000|2021-10-13 11:55:00|21.35|21.27|21.35|21.27|21.35|21.27|21.3|21.22|118
1634126400000|2021-10-13 12:00:00|21.33|21.25|21.3|21.22|21.35|21.27|21.3|21.22|140
1634126700000|2021-10-13 12:05:00|21.31|21.23|21.35|21.27|21.35|21.27|21.3|21.22|61
1634127000000|2021-10-13 12:10:00|21.31|21.23|21.34|21.26|21.35|21.27|21.31|21.23|286
1634127300000|2021-10-13 12:15:00|21.29|21.21|21.34|21.26|21.34|21.26|21.29|21.21|61
1634127600000|2021-10-13 12:20:00|21.35|21.27|21.32|21.24|21.35|21.27|21.29|21.21|210
1634127900000|2021-10-13 12:25:00|21.34|21.26|21.32|21.24|21.34|21.26|21.29|21.21|134
1634128200000|2021-10-13 12:30:00|21.35|21.27|21.41|21.33|21.45|21.37|21.24|21.16|570
1634128500000|2021-10-13 12:35:00|21.4|21.32|21.4|21.32|21.41|21.33|21.35|21.27|383
1634128800000|2021-10-13 12:40:00|21.43|21.35|21.53|21.45|21.53|21.45|21.41|21.33|654
1634129100000|2021-10-13 12:45:00|21.52|21.44|21.47|21.39|21.53|21.45|21.46|21.38|238
1634129400000|2021-10-13 12:50:00|21.46|21.38|21.37|21.29|21.47|21.39|21.36|21.28|172
1634129700000|2021-10-13 12:55:00|21.41|21.33|21.4|21.32|21.43|21.35|21.37|21.29|107
1634130000000|2021-10-13 13:00:00|21.42|21.34|21.32|21.24|21.42|21.34|21.32|21.24|147
1634130300000|2021-10-13 13:05:00|21.31|21.23|21.34|21.26|21.37|21.29|21.31|21.23|113
1634130600000|2021-10-13 13:10:00|21.31|21.23|21.26|21.18|21.34|21.26|21.26|21.18|55
1634130900000|2021-10-13 13:15:00|21.28|21.2|21.23|21.15|21.28|21.2|21.2|21.12|244
1634131200000|2021-10-13 13:20:00|21.2|21.12|21.2|21.12|21.25|21.17|21.15|21.07|298
1634131500000|2021-10-13 13:25:00|||||||||123
1634131800000|2021-10-13 13:30:00|21.17|21.09|21.19|21.11|21.25|21.17|21.14|21.06|637
1634132100000|2021-10-13 13:35:00|21.17|21.09|21.04|20.96|21.19|21.11|21.04|20.96|445
1634132400000|2021-10-13 13:40:00|21.05|20.97|21.1|21.02|21.15|21.07|21.04|20.96|640
1634132700000|2021-10-13 13:45:00|21.09|21.01|21.25|21.17|21.26|21.18|21.09|21.01|433
1634133000000|2021-10-13 13:50:00|21.26|21.18|21.31|21.23|21.32|21.24|21.21|21.13|159
1634133300000|2021-10-13 13:55:00|21.32|21.24|21.26|21.18|21.37|21.29|21.25|21.17|656
1634133600000|2021-10-13 14:00:00|21.28|21.2|21.26|21.18|21.36|21.28|21.25|21.17|798
1634133900000|2021-10-13 14:05:00|21.28|21.2|21.36|21.28|21.37|21.29|21.25|21.17|498
1634134200000|2021-10-13 14:10:00|21.34|21.26|21.44|21.36|21.49|21.41|21.31|21.23|393
1634134500000|2021-10-13 14:15:00|21.48|21.4|21.42|21.34|21.49|21.41|21.37|21.29|371
1634134800000|2021-10-13 14:20:00|21.43|21.35|21.42|21.34|21.48|21.4|21.38|21.3|144
1634135100000|2021-10-13 14:25:00|21.44|21.36|21.45|21.37|21.47|21.39|21.37|21.29|126
1634135400000|2021-10-13 14:30:00|21.44|21.36|21.36|21.28|21.52|21.44|21.36|21.28|244
1634135700000|2021-10-13 14:35:00|21.37|21.29|21.36|21.28|21.41|21.33|21.31|21.23|261
1634136000000|2021-10-13 14:40:00|21.34|21.26|21.26|21.18|21.36|21.28|21.26|21.18|176
1634136300000|2021-10-13 14:45:00|21.31|21.23|21.26|21.18|21.31|21.23|21.26|21.18|100
1634136600000|2021-10-13 14:50:00|21.25|21.17|21.27|21.19|21.32|21.24|21.25|21.17|490
1634136900000|2021-10-13 14:55:00|21.28|21.2|21.31|21.23|21.33|21.25|21.27|21.19|656
1634137200000|2021-10-13 15:00:00|21.27|21.19|21.26|21.18|21.31|21.23|21.26|21.18|239
1634137500000|2021-10-13 15:05:00|21.21|21.13|21.26|21.18|21.26|21.18|21.21|21.13|626
1634137800000|2021-10-13 15:10:00|21.31|21.23|21.26|21.18|21.31|21.23|21.21|21.13|671
1634138100000|2021-10-13 15:15:00|21.21|21.13|21.26|21.18|21.27|21.19|21.21|21.13|1084
1634138400000|2021-10-13 15:20:00|21.31|21.23|21.26|21.18|21.31|21.23|21.26|21.18|981
1634138700000|2021-10-13 15:25:00|21.3|21.22|21.31|21.23|21.31|21.23|21.26|21.18|1160
1634139000000|2021-10-13 15:30:00|21.27|21.19|21.33|21.25|21.38|21.3|21.27|21.19|268
1634139300000|2021-10-13 15:35:00|21.35|21.27|21.28|21.2|21.38|21.3|21.28|21.2|67
1634139600000|2021-10-13 15:40:00|21.23|21.15|21.19|21.11|21.28|21.2|21.18|21.1|176
1634139900000|2021-10-13 15:45:00|21.18|21.1|21.13|21.05|21.21|21.13|21.07|20.99|282
1634140200000|2021-10-13 15:50:00|21.12|21.04|21.18|21.1|21.18|21.1|21.1|21.02|152
1634140500000|2021-10-13 15:55:00|21.17|21.09|21.18|21.1|21.18|21.1|21.15|21.07|198
1634140800000|2021-10-13 16:00:00|21.17|21.09|21.18|21.1|21.18|21.1|21.15|21.07|123
1634141100000|2021-10-13 16:05:00|21.17|21.09|21.13|21.05|21.18|21.1|21.13|21.05|16
1634141400000|2021-10-13 16:10:00|21.12|21.04|21.12|21.04|21.13|21.05|21.12|21.04|39
1634141700000|2021-10-13 16:15:00|21.13|21.05|21.22|21.14|21.22|21.14|21.12|21.04|23
1634142000000|2021-10-13 16:20:00|21.23|21.15|21.22|21.14|21.27|21.19|21.22|21.14|17
1634142300000|2021-10-13 16:25:00|21.17|21.09|21.17|21.09|21.2|21.12|21.12|21.04|51
1634142600000|2021-10-13 16:30:00|21.14|21.06|21.17|21.09|21.17|21.09|21.12|21.04|11
1634143200000|2021-10-13 16:40:00|21.12|21.04|21.12|21.04|21.15|21.07|21.12|21.04|21
1634143500000|2021-10-13 16:45:00|21.13|21.05|21.22|21.14|21.28|21.2|21.12|21.04|52
1634143800000|2021-10-13 16:50:00|21.23|21.15|21.22|21.14|21.27|21.19|21.22|21.14|112
1634144100000|2021-10-13 16:55:00|21.25|21.17|21.2|21.12|21.25|21.17|21.17|21.09|27
1634144400000|2021-10-13 17:00:00|21.22|21.14|21.22|21.14|21.27|21.19|21.22|21.14|24
1634144700000|2021-10-13 17:05:00|21.2|21.12|21.22|21.14|21.22|21.14|21.17|21.09|10
1634145000000|2021-10-13 17:10:00|21.2|21.12|21.22|21.14|21.22|21.14|21.17|21.09|13
1634145600000|2021-10-13 17:20:00|21.2|21.12|21.17|21.09|21.22|21.14|21.17|21.09|5
1634145900000|2021-10-13 17:25:00|21.16|21.08|21.12|21.04|21.16|21.08|21.12|21.04|34
1634146200000|2021-10-13 17:30:00|21.11|21.03|21.12|21.04|21.12|21.04|21.09|21.01|12
1634146500000|2021-10-13 17:35:00|21.11|21.03|21.09|21.01|21.12|21.04|21.09|21.01|7
1634146800000|2021-10-13 17:40:00|21.11|21.03|21.12|21.04|21.12|21.04|21.09|21.01|19
1634147100000|2021-10-13 17:45:00|21.11|21.03|21.14|21.06|21.14|21.06|21.11|21.03|6
1634147400000|2021-10-13 17:50:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1634147700000|2021-10-13 17:55:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|6
1634148000000|2021-10-13 18:00:00|21.13|21.05|21.14|21.06|21.17|21.09|21.04|20.96|60
1634148300000|2021-10-13 18:05:00|21.17|21.09|21.17|21.09|21.32|21.24|21.14|21.06|81
1634148600000|2021-10-13 18:10:00|21.19|21.11|21.06|20.98|21.22|21.14|21.06|20.98|106
1634148900000|2021-10-13 18:15:00|21.08|21|21.12|21.04|21.14|21.06|21.07|20.99|17
1634149200000|2021-10-13 18:20:00|21.11|21.03|21.11|21.03|21.11|21.03|21.06|20.98|23
1634149500000|2021-10-13 18:25:00|21.09|21.01|21.17|21.09|21.17|21.09|21.09|21.01|13
1634149800000|2021-10-13 18:30:00|21.14|21.06|21.17|21.09|21.17|21.09|21.14|21.06|18
1634150100000|2021-10-13 18:35:00|21.14|21.06|21.15|21.07|21.17|21.09|21.12|21.04|37
1634150400000|2021-10-13 18:40:00|21.17|21.09|21.17|21.09|21.2|21.12|21.12|21.04|17
1634150700000|2021-10-13 18:45:00|21.18|21.1|21.18|21.1|21.2|21.12|21.18|21.1|2
1634151000000|2021-10-13 18:50:00|21.2|21.12|21.15|21.07|21.2|21.12|21.14|21.06|3
1634151300000|2021-10-13 18:55:00|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|6
1634151600000|2021-10-13 19:00:00|21.11|21.03|21.15|21.07|21.15|21.07|21.11|21.03|2
1634151900000|2021-10-13 19:05:00|21.12|21.04|21.06|20.98|21.12|21.04|21.06|20.98|0
1634152200000|2021-10-13 19:10:00|21.09|21.01|21.11|21.03|21.11|21.03|21.04|20.96|10
1634152500000|2021-10-13 19:15:00|21.12|21.04|21.12|21.04|21.12|21.04|21.11|21.03|2
1634153100000|2021-10-13 19:25:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1634153400000|2021-10-13 19:30:00|21.12|21.04|21.11|21.03|21.14|21.06|21.09|21.01|1
1634153700000|2021-10-13 19:35:00|||||||||2
1634154000000|2021-10-13 19:40:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1634154300000|2021-10-13 19:45:00|21.09|21.01|21.09|21.01|21.12|21.04|21.09|21.01|1
1634154600000|2021-10-13 19:50:00|21.07|20.99|21.07|20.99|21.07|20.99|21.02|20.94|77
1634154900000|2021-10-13 19:55:00|21.09|21.01|21.19|20.94|21.19|21.01|21.04|20.92|21
1634170500000|2021-10-14 00:15:00|21.1|20.85|21.11|20.81|21.64|21.34|20.95|20.77|3
1634170800000|2021-10-14 00:20:00|21.1|20.85|21.09|20.79|21.13|20.91|20.99|20.75|6
1634171100000|2021-10-14 00:25:00|21.08|20.78|21.09|20.79|21.09|20.79|21.08|20.78|0
1634172600000|2021-10-14 00:50:00|21.1|20.8|21.09|20.79|21.1|20.8|21.09|20.79|0
1634172900000|2021-10-14 00:55:00|21.17|20.87|21.14|20.84|21.17|20.87|21.14|20.84|0
1634173200000|2021-10-14 01:00:00|21.12|20.82|21.12|20.82|21.17|20.87|21.12|20.82|0
1634173500000|2021-10-14 01:05:00|21.16|20.86|21.12|20.82|21.16|20.86|21.12|20.82|0
1634173800000|2021-10-14 01:10:00|21.16|20.86|21.12|20.82|21.16|20.86|21.12|20.82|0
1634174100000|2021-10-14 01:15:00|21.16|20.86|21.12|20.82|21.16|20.86|21.12|20.82|0
1634174400000|2021-10-14 01:20:00|21.16|20.86|21.13|20.83|21.16|20.86|21.12|20.82|0
1634175300000|2021-10-14 01:35:00|21.18|20.88|21.08|20.83|21.18|20.89|21.01|20.75|0
1634176800000|2021-10-14 02:00:00|21.11|20.81|21.08|20.83|21.17|20.87|21.06|20.79|0
1634177100000|2021-10-14 02:05:00|21.11|20.81|21.08|20.83|21.11|20.84|21.08|20.81|0
1634177400000|2021-10-14 02:10:00|21.11|20.81|21.08|20.83|21.11|20.84|21.08|20.79|0
1634177700000|2021-10-14 02:15:00|21.11|20.81|21.08|20.83|21.11|20.84|21.08|20.81|0
1634178000000|2021-10-14 02:20:00|21.11|20.81|21.08|20.83|21.11|20.84|21.08|20.81|0
1634178300000|2021-10-14 02:25:00|21.11|20.81|21.09|20.84|21.11|20.84|21.08|20.81|0
1634178600000|2021-10-14 02:30:00|21.08|20.83|21.11|20.81|21.13|20.88|21.08|20.81|0
1634178900000|2021-10-14 02:35:00|21.08|20.83|21.08|20.83|21.11|20.84|21.08|20.81|0
1634179200000|2021-10-14 02:40:00|21.11|20.81|21.08|20.83|21.11|20.83|21.08|20.81|0
1634179500000|2021-10-14 02:45:00|20.92|20.84|21.03|20.78|21.1|20.85|20.92|20.78|0
1634180100000|2021-10-14 02:55:00|21.02|20.77|21.03|20.78|21.03|20.84|20.92|20.76|0
1634180400000|2021-10-14 03:00:00|21.06|20.81|21.06|20.81|21.06|20.81|21.06|20.81|0
1634180700000|2021-10-14 03:05:00|21.03|20.78|21.06|20.81|21.06|20.81|21.03|20.78|0
1634181000000|2021-10-14 03:10:00|21.03|20.78|21.03|20.78|21.1|20.85|21.01|20.76|0
1634181300000|2021-10-14 03:15:00|20.95|20.87|21.03|20.78|21.06|20.87|20.95|20.78|0
1634181600000|2021-10-14 03:20:00|20.92|20.84|20.92|20.84|21.03|20.87|20.92|20.76|0
1634181900000|2021-10-14 03:25:00|21.03|20.78|21.03|20.78|21.06|20.87|20.92|20.76|0
1634182200000|2021-10-14 03:30:00|21.06|20.81|21.03|20.78|21.06|20.84|20.92|20.76|0
1634182500000|2021-10-14 03:35:00|20.95|20.87|21.03|20.78|21.03|20.87|20.92|20.76|0
1634182800000|2021-10-14 03:40:00|21.08|20.83|20.9|20.82|21.08|20.87|20.87|20.76|5
1634183100000|2021-10-14 03:45:00|20.89|20.81|20.93|20.68|20.93|20.81|20.77|20.54|16
1634183400000|2021-10-14 03:50:00|20.9|20.82|20.92|20.67|20.98|20.82|20.9|20.67|0
1634183700000|2021-10-14 03:55:00|20.94|20.69|20.91|20.61|20.95|20.69|20.91|20.61|23
1634184000000|2021-10-14 04:00:00|20.93|20.63|20.93|20.63|20.93|20.63|20.91|20.61|0
1634184300000|2021-10-14 04:05:00|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1634184600000|2021-10-14 04:10:00|20.93|20.63|20.93|20.63|20.94|20.64|20.93|20.63|0
1634184900000|2021-10-14 04:15:00|21|20.7|20.96|20.66|21|20.7|20.93|20.63|0
1634185200000|2021-10-14 04:20:00|20.95|20.65|20.96|20.66|20.96|20.66|20.95|20.65|0
1634185500000|2021-10-14 04:25:00|20.95|20.65|20.96|20.66|20.96|20.66|20.95|20.65|0
1634185800000|2021-10-14 04:30:00|20.95|20.65|20.96|20.66|20.98|20.68|20.93|20.63|0
1634186100000|2021-10-14 04:35:00|20.95|20.65|20.96|20.66|20.96|20.66|20.95|20.65|0
1634186400000|2021-10-14 04:40:00|20.95|20.65|20.96|20.66|20.96|20.66|20.95|20.65|0
1634186700000|2021-10-14 04:45:00|20.95|20.65|20.96|20.66|20.96|20.66|20.95|20.65|0
1634187000000|2021-10-14 04:50:00|20.95|20.65|20.96|20.66|20.96|20.66|20.95|20.65|0
1634187300000|2021-10-14 04:55:00|20.95|20.65|20.96|20.66|20.96|20.66|20.95|20.65|0
1634187600000|2021-10-14 05:00:00|20.95|20.65|20.96|20.66|20.96|20.66|20.95|20.65|0
1634187900000|2021-10-14 05:05:00|20.95|20.65|20.96|20.66|20.99|20.69|20.95|20.65|0
1634188200000|2021-10-14 05:10:00|20.95|20.65|20.96|20.66|20.96|20.66|20.95|20.65|0
1634188500000|2021-10-14 05:15:00|20.95|20.65|20.91|20.61|20.96|20.66|20.87|20.58|10
1634188800000|2021-10-14 05:20:00|20.92|20.62|20.91|20.61|20.94|20.64|20.91|20.61|0
1634189100000|2021-10-14 05:25:00|20.9|20.6|20.91|20.61|20.91|20.61|20.9|20.6|0
1634189400000|2021-10-14 05:30:00|20.93|20.63|20.98|20.68|20.98|20.76|20.84|20.63|6
1634189700000|2021-10-14 05:35:00|20.93|20.63|20.93|20.63|21|20.7|20.93|20.63|0
1634190000000|2021-10-14 05:40:00|20.9|20.65|20.93|20.63|20.94|20.65|20.9|20.63|10
1634190600000|2021-10-14 05:50:00|20.9|20.6|20.92|20.62|20.93|20.63|20.9|20.6|0
1634190900000|2021-10-14 05:55:00|20.9|20.6|20.9|20.6|20.92|20.62|20.9|20.6|0
1634191200000|2021-10-14 06:00:00|20.92|20.62|20.9|20.82|20.95|20.82|20.79|20.6|59
1634191500000|2021-10-14 06:05:00|20.99|20.74|20.9|20.82|20.99|20.82|20.9|20.74|45
1634191800000|2021-10-14 06:10:00|20.87|20.79|20.78|20.7|20.87|20.79|20.77|20.69|26
1634192100000|2021-10-14 06:15:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|3
1634192400000|2021-10-14 06:20:00|20.75|20.67|20.75|20.67|20.77|20.69|20.72|20.64|56
1634192700000|2021-10-14 06:25:00|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|40
1634193000000|2021-10-14 06:30:00|20.78|20.7|20.72|20.64|20.78|20.7|20.7|20.62|69
1634193300000|2021-10-14 06:35:00|20.75|20.67|20.73|20.65|20.75|20.67|20.72|20.64|75
1634193600000|2021-10-14 06:40:00|20.75|20.67|20.77|20.69|20.78|20.7|20.75|20.67|60
1634193900000|2021-10-14 06:45:00|20.79|20.71|20.86|20.78|20.87|20.79|20.77|20.69|44
1634194200000|2021-10-14 06:50:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|5
1634194500000|2021-10-14 06:55:00|20.91|20.83|20.8|20.72|20.91|20.83|20.8|20.72|143
1634194800000|2021-10-14 07:00:00|20.81|20.73|20.8|20.72|20.85|20.77|20.79|20.71|65
1634195100000|2021-10-14 07:05:00|20.82|20.74|20.8|20.72|20.86|20.78|20.8|20.72|81
1634195400000|2021-10-14 07:10:00|20.83|20.75|20.85|20.77|20.85|20.77|20.8|20.72|36
1634195700000|2021-10-14 07:15:00|20.82|20.74|20.86|20.78|20.9|20.82|20.8|20.72|238
1634196000000|2021-10-14 07:20:00|20.85|20.77|20.79|20.71|20.86|20.78|20.79|20.71|137
1634196300000|2021-10-14 07:25:00|20.75|20.67|20.8|20.72|20.82|20.74|20.75|20.67|79
1634196600000|2021-10-14 07:30:00|20.82|20.74|20.88|20.8|20.91|20.83|20.82|20.74|251
1634196900000|2021-10-14 07:35:00|20.86|20.78|20.84|20.76|20.86|20.78|20.83|20.75|162
1634197200000|2021-10-14 07:40:00|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|35
1634197500000|2021-10-14 07:45:00|20.79|20.71|20.8|20.72|20.85|20.77|20.79|20.71|49
1634197800000|2021-10-14 07:50:00|20.79|20.71|20.75|20.67|20.8|20.72|20.75|20.67|52
1634198100000|2021-10-14 07:55:00|20.79|20.71|20.75|20.67|20.8|20.72|20.74|20.66|28
1634198400000|2021-10-14 08:00:00|20.74|20.66|20.69|20.61|20.74|20.66|20.69|20.61|223
1634198700000|2021-10-14 08:05:00|20.64|20.56|20.64|20.56|20.69|20.61|20.63|20.55|151
1634199000000|2021-10-14 08:10:00|20.63|20.55|20.63|20.55|20.63|20.55|20.62|20.54|198
1634199300000|2021-10-14 08:15:00|20.64|20.56|20.68|20.6|20.68|20.6|20.63|20.55|36
1634199600000|2021-10-14 08:20:00|20.66|20.58|20.63|20.55|20.68|20.6|20.63|20.55|92
1634199900000|2021-10-14 08:25:00|20.62|20.54|20.63|20.55|20.65|20.57|20.62|20.54|170
1634200200000|2021-10-14 08:30:00|20.62|20.54|20.62|20.54|20.63|20.55|20.6|20.52|131
1634200500000|2021-10-14 08:35:00|20.6|20.52|20.63|20.55|20.63|20.55|20.6|20.52|156
1634200800000|2021-10-14 08:40:00|20.62|20.54|20.59|20.51|20.62|20.54|20.57|20.49|115
1634201100000|2021-10-14 08:45:00|20.58|20.5|20.56|20.48|20.61|20.53|20.56|20.48|334
1634201400000|2021-10-14 08:50:00|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|317
1634201700000|2021-10-14 08:55:00|20.61|20.53|20.61|20.53|20.61|20.53|20.56|20.48|53
1634202000000|2021-10-14 09:00:00|20.62|20.54|20.59|20.51|20.62|20.54|20.56|20.48|315
1634202300000|2021-10-14 09:05:00|20.61|20.53|20.56|20.48|20.61|20.53|20.56|20.48|132
1634202600000|2021-10-14 09:10:00|||||||||121
1634202900000|2021-10-14 09:15:00|||||||||53
1634203200000|2021-10-14 09:20:00|||||||||118
1634203500000|2021-10-14 09:25:00|||||||||43
1634203800000|2021-10-14 09:30:00|20.51|20.43|20.54|20.46|20.56|20.48|20.51|20.43|169
1634204100000|2021-10-14 09:35:00|20.53|20.45|20.51|20.43|20.56|20.48|20.51|20.43|108
1634204400000|2021-10-14 09:40:00|20.5|20.42|20.46|20.38|20.51|20.43|20.46|20.38|219
1634204700000|2021-10-14 09:45:00|||||||||75
1634205000000|2021-10-14 09:50:00|||||||||38
1634205300000|2021-10-14 09:55:00|20.51|20.43|20.51|20.43|20.51|20.43|20.49|20.41|54
1634205600000|2021-10-14 10:00:00|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|36
1634205900000|2021-10-14 10:05:00|20.49|20.41|20.46|20.38|20.51|20.43|20.46|20.38|188
1634206200000|2021-10-14 10:10:00|||||||||37
1634206500000|2021-10-14 10:15:00|||||||||15
1634206800000|2021-10-14 10:20:00|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|71
1634207100000|2021-10-14 10:25:00|20.48|20.4|20.51|20.43|20.51|20.43|20.48|20.4|43
1634207400000|2021-10-14 10:30:00|20.49|20.41|20.47|20.39|20.49|20.41|20.46|20.38|65
1634207700000|2021-10-14 10:35:00|20.46|20.38|20.47|20.39|20.49|20.41|20.46|20.38|13
1634208000000|2021-10-14 10:40:00|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|0
1634208300000|2021-10-14 10:45:00|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|0
1634208600000|2021-10-14 10:50:00|20.51|20.43|20.51|20.43|20.51|20.43|20.49|20.41|0
1634208900000|2021-10-14 10:55:00|||||||||5
1634209200000|2021-10-14 11:00:00|20.47|20.39|20.51|20.43|20.51|20.43|20.47|20.39|17
1634209500000|2021-10-14 11:05:00|20.52|20.44|20.49|20.41|20.52|20.44|20.49|20.41|79
1634209800000|2021-10-14 11:10:00|20.51|20.43|20.51|20.43|20.51|20.43|20.47|20.39|1
1634210100000|2021-10-14 11:15:00|20.5|20.42|20.5|20.42|20.5|20.42|20.46|20.38|25
1634210400000|2021-10-14 11:20:00|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|7
1634210700000|2021-10-14 11:25:00|20.51|20.43|20.51|20.43|20.51|20.43|20.5|20.42|34
1634211000000|2021-10-14 11:30:00|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|9
1634211300000|2021-10-14 11:35:00|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|38
1634211600000|2021-10-14 11:40:00|20.5|20.42|20.5|20.42|20.51|20.43|20.5|20.42|0
1634211900000|2021-10-14 11:45:00|||||||||12
1634212200000|2021-10-14 11:50:00|20.48|20.4|20.46|20.38|20.51|20.43|20.45|20.37|189
1634212500000|2021-10-14 11:55:00|||||||||16
1634212800000|2021-10-14 12:00:00|20.45|20.37|20.45|20.37|20.46|20.38|20.45|20.37|349
1634213100000|2021-10-14 12:05:00|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|103
1634213400000|2021-10-14 12:10:00|20.44|20.36|20.44|20.36|20.44|20.36|20.39|20.31|32
1634213700000|2021-10-14 12:15:00|||||||||59
1634214000000|2021-10-14 12:20:00|||||||||27
1634214300000|2021-10-14 12:25:00|||||||||124
1634214600000|2021-10-14 12:30:00|20.43|20.35|20.39|20.31|20.49|20.41|20.39|20.31|289
1634214900000|2021-10-14 12:35:00|||||||||79
1634215200000|2021-10-14 12:40:00|20.34|20.26|20.39|20.31|20.39|20.31|20.34|20.26|311
1634215500000|2021-10-14 12:45:00|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|189
1634215800000|2021-10-14 12:50:00|20.4|20.32|20.4|20.32|20.41|20.33|20.39|20.31|123
1634216100000|2021-10-14 12:55:00|20.39|20.31|20.35|20.27|20.39|20.31|20.35|20.27|82
1634216400000|2021-10-14 13:00:00|20.34|20.26|20.34|20.26|20.39|20.31|20.34|20.26|182
1634216700000|2021-10-14 13:05:00|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|87
1634217000000|2021-10-14 13:10:00|20.3|20.22|20.35|20.27|20.35|20.27|20.3|20.22|121
1634217300000|2021-10-14 13:15:00|20.34|20.26|20.35|20.27|20.35|20.27|20.3|20.22|223
1634217600000|2021-10-14 13:20:00|20.32|20.24|20.3|20.22|20.35|20.27|20.29|20.21|360
1634217900000|2021-10-14 13:25:00|20.25|20.17|20.25|20.17|20.27|20.19|20.25|20.17|216
1634218200000|2021-10-14 13:30:00|20.24|20.16|20.27|20.19|20.27|20.19|20.19|20.11|477
1634218500000|2021-10-14 13:35:00|20.3|20.22|20.3|20.22|20.35|20.27|20.25|20.17|441
1634218800000|2021-10-14 13:40:00|20.25|20.17|20.29|20.21|20.3|20.22|20.21|20.13|415
1634219100000|2021-10-14 13:45:00|20.26|20.18|20.3|20.22|20.33|20.25|20.18|20.1|697
1634219400000|2021-10-14 13:50:00|20.32|20.24|20.33|20.25|20.38|20.3|20.31|20.23|408
1634219700000|2021-10-14 13:55:00|20.35|20.27|20.32|20.24|20.37|20.29|20.32|20.24|244
1634220000000|2021-10-14 14:00:00|20.29|20.21|20.32|20.24|20.32|20.24|20.27|20.19|266
1634220300000|2021-10-14 14:05:00|20.34|20.26|20.37|20.29|20.37|20.29|20.32|20.24|324
1634220600000|2021-10-14 14:10:00|20.34|20.26|20.37|20.29|20.37|20.29|20.33|20.25|435
1634220900000|2021-10-14 14:15:00|20.33|20.25|20.37|20.29|20.37|20.29|20.33|20.25|2323
1634221200000|2021-10-14 14:20:00|20.35|20.27|20.33|20.25|20.37|20.29|20.32|20.24|239
1634221500000|2021-10-14 14:25:00|20.37|20.29|20.37|20.29|20.38|20.3|20.33|20.25|795
1634221800000|2021-10-14 14:30:00|20.33|20.25|20.42|20.34|20.42|20.34|20.33|20.25|498
1634222100000|2021-10-14 14:35:00|20.4|20.32|20.32|20.24|20.42|20.34|20.32|20.24|694
1634222400000|2021-10-14 14:40:00|||||||||87
1634222700000|2021-10-14 14:45:00|20.31|20.23|20.3|20.22|20.32|20.24|20.27|20.19|565
1634223000000|2021-10-14 14:50:00|20.32|20.24|20.37|20.29|20.37|20.29|20.27|20.19|634
1634223300000|2021-10-14 14:55:00|20.35|20.27|20.32|20.24|20.37|20.29|20.32|20.24|50
1634223600000|2021-10-14 15:00:00|20.33|20.25|20.33|20.25|20.33|20.25|20.32|20.24|435
1634223900000|2021-10-14 15:05:00|20.32|20.24|20.32|20.24|20.33|20.25|20.32|20.24|85
1634224200000|2021-10-14 15:10:00|||||||||269
1634224500000|2021-10-14 15:15:00|20.27|20.19|20.27|20.19|20.32|20.24|20.27|20.19|516
1634224800000|2021-10-14 15:20:00|20.25|20.17|20.23|20.15|20.25|20.17|20.22|20.14|322
1634225100000|2021-10-14 15:25:00|20.22|20.14|20.18|20.1|20.23|20.15|20.18|20.1|357
1634225400000|2021-10-14 15:30:00|20.22|20.14|20.23|20.15|20.27|20.19|20.22|20.14|162
1634225700000|2021-10-14 15:35:00|||||||||31
1634226000000|2021-10-14 15:40:00|20.22|20.14|20.22|20.14|20.23|20.15|20.18|20.1|60
1634226900000|2021-10-14 15:55:00|20.21|20.13|20.17|20.09|20.21|20.13|20.16|20.08|189
1634227200000|2021-10-14 16:00:00|20.19|20.11|20.16|20.08|20.21|20.13|20.16|20.08|61
1634227500000|2021-10-14 16:05:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|11
1634227800000|2021-10-14 16:10:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|8
1634228100000|2021-10-14 16:15:00|20.19|20.11|20.16|20.08|20.19|20.11|20.16|20.08|2
1634228400000|2021-10-14 16:20:00|20.17|20.09|20.19|20.11|20.22|20.14|20.17|20.09|24
1634228700000|2021-10-14 16:25:00|20.22|20.14|20.17|20.09|20.22|20.14|20.17|20.09|6
1634229600000|2021-10-14 16:40:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1634229900000|2021-10-14 16:45:00|||||||||57
1634230200000|2021-10-14 16:50:00|20.07|19.99|20.12|20.04|20.12|20.04|20.07|19.99|47
1634230500000|2021-10-14 16:55:00|||||||||12
1634230800000|2021-10-14 17:00:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|38
1634231100000|2021-10-14 17:05:00|||||||||46
1634231700000|2021-10-14 17:15:00|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|88
1634232000000|2021-10-14 17:20:00|||||||||7
1634232300000|2021-10-14 17:25:00|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|37
1634232600000|2021-10-14 17:30:00|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|51
1634232900000|2021-10-14 17:35:00|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|23
1634233200000|2021-10-14 17:40:00|20.07|19.99|20.12|20.04|20.12|20.04|20.07|19.99|50
1634233500000|2021-10-14 17:45:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|11
1634233800000|2021-10-14 17:50:00|||||||||51
1634234100000|2021-10-14 17:55:00|||||||||50
1634235600000|2021-10-14 18:20:00|||||||||10
1634235900000|2021-10-14 18:25:00|20.11|20.03|20.04|19.96|20.12|20.04|20.04|19.96|98
1634236200000|2021-10-14 18:30:00|20.06|19.98|20.02|19.94|20.06|19.98|20.02|19.94|11
1634236500000|2021-10-14 18:35:00|20.01|19.93|20.01|19.93|20.02|19.94|20.01|19.93|15
1634236800000|2021-10-14 18:40:00|20.02|19.94|20.02|19.94|20.02|19.94|20.01|19.93|70
1634237100000|2021-10-14 18:45:00|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|43
1634237700000|2021-10-14 18:55:00|20.04|19.96|20.04|19.96|20.07|19.99|20.02|19.94|105
1634238000000|2021-10-14 19:00:00|20.07|19.99|20.07|19.99|20.07|19.99|20.02|19.94|0
1634238300000|2021-10-14 19:05:00|||||||||2
1634238600000|2021-10-14 19:10:00|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|1
1634239200000|2021-10-14 19:20:00|20.09|20.01|20.05|19.97|20.09|20.01|20.04|19.96|4
1634239500000|2021-10-14 19:25:00|20.02|19.94|20.05|19.97|20.07|19.99|20.02|19.94|12
1634239800000|2021-10-14 19:30:00|||||||||2
1634240100000|2021-10-14 19:35:00|20.07|19.99|20.05|19.97|20.07|19.99|20.03|19.95|1
1634240400000|2021-10-14 19:40:00|20.03|19.95|20.07|19.99|20.07|19.99|20.03|19.95|0
1634240700000|2021-10-14 19:45:00|20.05|19.97|20.02|19.94|20.05|19.97|20.02|19.94|20
1634241000000|2021-10-14 19:50:00|20.03|19.95|19.92|19.84|20.03|19.95|19.92|19.84|48
1634241300000|2021-10-14 19:55:00|19.93|19.85|20.03|19.78|20.03|19.89|19.92|19.78|72
1634256900000|2021-10-15 00:15:00|20.09|19.79|20.11|19.81|20.2|19.9|20.09|19.79|0
1634257200000|2021-10-15 00:20:00|20.12|19.82|20.11|19.81|20.14|19.84|20.08|19.78|0
1634257500000|2021-10-15 00:25:00|20.14|19.84|20.14|19.84|20.16|19.86|20.13|19.83|0
1634257800000|2021-10-15 00:30:00|20.12|19.82|20.14|19.84|20.14|19.84|20.11|19.81|0
1634258100000|2021-10-15 00:35:00|20.13|19.83|20.14|19.84|20.16|19.86|20.13|19.83|0
1634258400000|2021-10-15 00:40:00|20.13|19.83|20.11|19.81|20.14|19.84|20.11|19.81|0
1634258700000|2021-10-15 00:45:00|20.09|19.79|20.12|19.82|20.12|19.82|20.09|19.79|0
1634259000000|2021-10-15 00:50:00|20.1|19.8|20.09|19.79|20.1|19.8|20.07|19.77|0
1634259300000|2021-10-15 00:55:00|20.07|19.77|20.09|19.79|20.09|19.79|20.07|19.77|0
1634259600000|2021-10-15 01:00:00|20.07|19.77|20.12|19.82|20.12|19.82|20.07|19.77|0
1634259900000|2021-10-15 01:05:00|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|0
1634260200000|2021-10-15 01:10:00|20.16|19.86|20.14|19.84|20.16|19.86|20.14|19.84|0
1634260500000|2021-10-15 01:15:00|20.12|19.82|20.14|19.84|20.16|19.86|20.12|19.82|0
1634260800000|2021-10-15 01:20:00|20.16|19.86|20.19|19.89|20.19|19.89|20.16|19.86|0
1634261100000|2021-10-15 01:25:00|20.16|19.86|20.17|19.87|20.17|19.87|20.15|19.85|0
1634261400000|2021-10-15 01:30:00|20.19|19.89|20.19|19.89|20.19|19.89|20.15|19.85|0
1634261700000|2021-10-15 01:35:00|20.17|19.87|20.16|19.86|20.19|19.89|20.14|19.84|0
1634262000000|2021-10-15 01:40:00|20.14|19.84|20.14|19.84|20.16|19.86|20.14|19.84|0
1634262300000|2021-10-15 01:45:00|20.16|19.86|20.14|19.84|20.16|19.86|20.14|19.84|0
1634262600000|2021-10-15 01:50:00|20.16|19.86|20.08|19.78|20.16|19.86|20.08|19.78|0
1634262900000|2021-10-15 01:55:00|20.05|19.75|20.05|19.75|20.08|19.78|20.05|19.75|0
1634263200000|2021-10-15 02:00:00|20.04|19.74|20.05|19.75|20.05|19.75|20.03|19.73|0
1634263500000|2021-10-15 02:05:00|20.07|19.77|20.05|19.75|20.07|19.77|20.03|19.73|0
1634263800000|2021-10-15 02:10:00|20.03|19.73|20.05|19.75|20.05|19.75|20.03|19.73|0
1634264100000|2021-10-15 02:15:00|20.04|19.74|20.01|19.71|20.04|19.74|20.01|19.71|0
1634264400000|2021-10-15 02:20:00|20|19.7|19.94|19.64|20.01|19.71|19.94|19.64|0
1634264700000|2021-10-15 02:25:00|19.96|19.66|19.94|19.64|19.97|19.67|19.94|19.64|0
1634265000000|2021-10-15 02:30:00|19.96|19.66|19.94|19.64|19.97|19.67|19.94|19.64|0
1634265300000|2021-10-15 02:35:00|19.96|19.66|19.94|19.64|19.96|19.66|19.94|19.64|0
1634265600000|2021-10-15 02:40:00|19.96|19.66|19.96|19.66|19.96|19.66|19.94|19.64|0
1634265900000|2021-10-15 02:45:00|19.94|19.64|19.94|19.64|19.96|19.66|19.94|19.64|0
1634266200000|2021-10-15 02:50:00|19.96|19.66|19.96|19.66|19.96|19.66|19.94|19.64|0
1634266500000|2021-10-15 02:55:00|19.94|19.64|19.97|19.67|20.01|19.71|19.94|19.64|0
1634266800000|2021-10-15 03:00:00|19.99|19.69|19.99|19.69|19.99|19.69|19.97|19.67|0
1634267100000|2021-10-15 03:05:00|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|0
1634267400000|2021-10-15 03:10:00|19.99|19.69|19.97|19.67|19.99|19.69|19.97|19.67|0
1634267700000|2021-10-15 03:15:00|19.99|19.69|19.99|19.69|19.99|19.69|19.97|19.67|0
1634268000000|2021-10-15 03:20:00|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|0
1634268300000|2021-10-15 03:25:00|19.99|19.69|19.99|19.69|19.99|19.69|19.97|19.67|0
1634268600000|2021-10-15 03:30:00|19.97|19.67|19.97|19.67|19.99|19.69|19.97|19.67|0
1634268900000|2021-10-15 03:35:00|19.99|19.69|19.97|19.67|19.99|19.69|19.97|19.67|0
1634269200000|2021-10-15 03:40:00|19.99|19.69|19.99|19.69|19.99|19.69|19.97|19.67|0
1634269500000|2021-10-15 03:45:00|19.97|19.67|19.99|19.69|19.99|19.69|19.97|19.67|0
1634269800000|2021-10-15 03:50:00|19.97|19.67|19.97|19.67|19.99|19.69|19.97|19.67|0
1634270100000|2021-10-15 03:55:00|20|19.7|19.97|19.67|20|19.7|19.97|19.67|0
1634270400000|2021-10-15 04:00:00|19.99|19.69|19.99|19.69|20|19.7|19.97|19.67|0
1634270700000|2021-10-15 04:05:00|20|19.7|19.99|19.69|20|19.7|19.99|19.69|0
1634271000000|2021-10-15 04:10:00|20|19.7|19.99|19.69|20|19.7|19.99|19.69|0
1634271300000|2021-10-15 04:15:00|20|19.7|19.97|19.67|20|19.7|19.97|19.67|0
1634271600000|2021-10-15 04:20:00|20|19.7|19.97|19.67|20|19.7|19.97|19.67|0
1634271900000|2021-10-15 04:25:00|20|19.7|19.97|19.67|20|19.7|19.97|19.67|0
1634272200000|2021-10-15 04:30:00|20|19.7|19.93|19.63|20|19.7|19.93|19.63|0
1634272500000|2021-10-15 04:35:00|19.95|19.65|19.93|19.63|19.95|19.65|19.93|19.63|0
1634273700000|2021-10-15 04:55:00|19.95|19.65|19.93|19.63|19.95|19.65|19.93|19.63|0
1634274000000|2021-10-15 05:00:00|19.95|19.65|19.93|19.63|19.95|19.65|19.93|19.63|0
1634274300000|2021-10-15 05:05:00|19.95|19.65|19.93|19.63|19.95|19.65|19.93|19.63|0
1634274600000|2021-10-15 05:10:00|19.95|19.65|19.93|19.63|19.95|19.65|19.93|19.63|0
1634274900000|2021-10-15 05:15:00|19.95|19.65|19.93|19.63|19.95|19.65|19.93|19.63|0
1634275200000|2021-10-15 05:20:00|19.95|19.65|19.91|19.61|19.95|19.65|19.91|19.61|0
1634275500000|2021-10-15 05:25:00|19.94|19.64|19.91|19.61|19.95|19.65|19.91|19.61|0
1634276100000|2021-10-15 05:35:00|19.94|19.64|19.94|19.64|19.94|19.64|19.91|19.61|0
1634276400000|2021-10-15 05:40:00|19.91|19.61|19.91|19.61|19.94|19.64|19.91|19.61|0
1634276700000|2021-10-15 05:45:00|19.92|19.62|19.94|19.64|19.94|19.64|19.92|19.62|0
1634277000000|2021-10-15 05:50:00|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|0
1634277300000|2021-10-15 05:55:00|19.92|19.62|19.82|19.52|19.92|19.62|19.82|19.52|0
1634277600000|2021-10-15 06:00:00|19.89|19.59|19.8|19.55|19.89|19.59|19.8|19.52|0
1634277900000|2021-10-15 06:05:00|19.78|19.53|19.71|19.63|19.8|19.64|19.64|19.52|63
1634278200000|2021-10-15 06:10:00|19.73|19.65|19.77|19.69|19.79|19.71|19.71|19.63|2
1634278500000|2021-10-15 06:15:00|19.79|19.71|19.83|19.75|19.85|19.77|19.79|19.71|5
1634278800000|2021-10-15 06:20:00|19.85|19.77|19.85|19.77|19.88|19.8|19.85|19.77|22
1634279100000|2021-10-15 06:25:00|19.83|19.75|19.79|19.71|19.83|19.75|19.79|19.71|5
1634279400000|2021-10-15 06:30:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|6
1634279700000|2021-10-15 06:35:00|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|2
1634280000000|2021-10-15 06:40:00|19.8|19.72|19.82|19.74|19.84|19.76|19.79|19.71|8
1634280300000|2021-10-15 06:45:00|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|36
1634280600000|2021-10-15 06:50:00|19.8|19.72|19.79|19.71|19.82|19.74|19.79|19.71|6
1634280900000|2021-10-15 06:55:00|19.8|19.72|19.79|19.71|19.84|19.76|19.79|19.71|1
1634281200000|2021-10-15 07:00:00|19.8|19.72|19.74|19.66|19.8|19.72|19.68|19.6|405
1634281500000|2021-10-15 07:05:00|19.76|19.68|19.74|19.66|19.79|19.71|19.74|19.66|222
1634281800000|2021-10-15 07:10:00|19.76|19.68|19.73|19.65|19.76|19.68|19.73|19.65|118
1634282100000|2021-10-15 07:15:00|19.68|19.6|19.79|19.71|19.81|19.73|19.68|19.6|388
1634282400000|2021-10-15 07:20:00|19.81|19.73|19.79|19.71|19.84|19.76|19.76|19.68|22
1634282700000|2021-10-15 07:25:00|19.81|19.73|19.85|19.77|19.85|19.77|19.79|19.71|24
1634283000000|2021-10-15 07:30:00|19.9|19.82|19.85|19.77|19.9|19.82|19.85|19.77|86
1634283300000|2021-10-15 07:35:00|19.9|19.82|19.9|19.82|19.9|19.82|19.87|19.79|35
1634283600000|2021-10-15 07:40:00|19.92|19.84|19.92|19.84|19.95|19.87|19.9|19.82|5
1634283900000|2021-10-15 07:45:00|19.95|19.87|19.95|19.87|19.95|19.87|19.92|19.84|65
1634284200000|2021-10-15 07:50:00|20|19.92|19.98|19.9|20|19.92|19.95|19.87|329
1634284500000|2021-10-15 07:55:00|20|19.92|20|19.92|20|19.92|19.97|19.89|62
1634284800000|2021-10-15 08:00:00|19.99|19.91|19.95|19.87|20|19.92|19.94|19.86|85
1634285100000|2021-10-15 08:05:00|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|72
1634285400000|2021-10-15 08:10:00|19.94|19.86|19.89|19.81|19.95|19.87|19.89|19.81|125
1634285700000|2021-10-15 08:15:00|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|42
1634286000000|2021-10-15 08:20:00|19.9|19.82|19.94|19.86|19.95|19.87|19.9|19.82|1746
1634286300000|2021-10-15 08:25:00|19.95|19.87|19.9|19.82|19.95|19.87|19.9|19.82|62
1634286600000|2021-10-15 08:30:00|19.89|19.81|19.89|19.81|19.9|19.82|19.85|19.77|292
1634286900000|2021-10-15 08:35:00|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|26
1634287200000|2021-10-15 08:40:00|19.9|19.82|19.94|19.86|19.94|19.86|19.89|19.81|8
1634287500000|2021-10-15 08:45:00|19.92|19.84|19.9|19.82|19.94|19.86|19.9|19.82|149
1634287800000|2021-10-15 08:50:00|19.92|19.84|19.95|19.87|19.95|19.87|19.92|19.84|420
1634288100000|2021-10-15 08:55:00|||||||||1
1634288400000|2021-10-15 09:00:00|20|19.92|20|19.92|20|19.92|19.98|19.9|8
1634288700000|2021-10-15 09:05:00|||||||||63
1634289000000|2021-10-15 09:10:00|20.02|19.94|20|19.92|20.05|19.97|20|19.92|154
1634289300000|2021-10-15 09:15:00|20.02|19.94|20.05|19.97|20.05|19.97|20.02|19.94|80
1634289600000|2021-10-15 09:20:00|20|19.92|20.02|19.94|20.02|19.94|20|19.92|3
1634289900000|2021-10-15 09:25:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1634290200000|2021-10-15 09:30:00|20.02|19.94|20|19.92|20.02|19.94|20|19.92|80
1634290500000|2021-10-15 09:35:00|20.03|19.95|20.05|19.97|20.05|19.97|20|19.92|146
1634290800000|2021-10-15 09:40:00|20.03|19.95|20.05|19.97|20.05|19.97|20.02|19.94|266
1634291100000|2021-10-15 09:45:00|20|19.92|20|19.92|20|19.92|20|19.92|58
1634291400000|2021-10-15 09:50:00|20.03|19.95|20.05|19.97|20.05|19.97|20|19.92|77
1634291700000|2021-10-15 09:55:00|20.03|19.95|19.94|19.86|20.05|19.97|19.94|19.86|331
1634292000000|2021-10-15 10:00:00|19.97|19.89|19.99|19.91|19.99|19.91|19.94|19.86|60
1634292300000|2021-10-15 10:05:00|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|3
1634292600000|2021-10-15 10:10:00|20.04|19.96|19.99|19.91|20.04|19.96|19.99|19.91|62
1634292900000|2021-10-15 10:15:00|20.02|19.94|20.04|19.96|20.05|19.97|20.02|19.94|207
1634293200000|2021-10-15 10:20:00|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|146
1634293500000|2021-10-15 10:25:00|20.02|19.94|20|19.92|20.04|19.96|19.99|19.91|107
1634293800000|2021-10-15 10:30:00|20.04|19.96|20.09|20.01|20.1|20.02|20.04|19.96|506
1634294100000|2021-10-15 10:35:00|20.05|19.97|20.07|19.99|20.1|20.02|20.05|19.97|140
1634294400000|2021-10-15 10:40:00|20.09|20.01|20.1|20.02|20.1|20.02|20.07|19.99|321
1634294700000|2021-10-15 10:45:00|20.07|19.99|20.11|20.03|20.11|20.03|20.07|19.99|490
1634295000000|2021-10-15 10:50:00|20.16|20.08|20.11|20.03|20.16|20.08|20.11|20.03|70
1634295300000|2021-10-15 10:55:00|20.13|20.05|20.16|20.08|20.16|20.08|20.11|20.03|140
1634295600000|2021-10-15 11:00:00|20.13|20.05|20.16|20.08|20.16|20.08|20.11|20.03|186
1634295900000|2021-10-15 11:05:00|20.13|20.05|20.16|20.08|20.16|20.08|20.13|20.05|151
1634296200000|2021-10-15 11:10:00|||||||||22
1634296500000|2021-10-15 11:15:00|20.15|20.07|20.16|20.08|20.16|20.08|20.13|20.05|214
1634296800000|2021-10-15 11:20:00|20.13|20.05|20.11|20.03|20.16|20.08|20.11|20.03|125
1634297100000|2021-10-15 11:25:00|20.16|20.08|20.16|20.08|20.16|20.08|20.11|20.03|52
1634297400000|2021-10-15 11:30:00|20.13|20.05|20.16|20.08|20.16|20.08|20.11|20.03|25
1634297700000|2021-10-15 11:35:00|||||||||65
1634298000000|2021-10-15 11:40:00|||||||||45
1634298300000|2021-10-15 11:45:00|||||||||16
1634298600000|2021-10-15 11:50:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|30
1634298900000|2021-10-15 11:55:00|20.16|20.08|20.15|20.07|20.16|20.08|20.11|20.03|294
1634299200000|2021-10-15 12:00:00|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|52
1634299500000|2021-10-15 12:05:00|20.11|20.03|20.15|20.07|20.16|20.08|20.11|20.03|142
1634299800000|2021-10-15 12:10:00|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|17
1634300100000|2021-10-15 12:15:00|||||||||31
1634300400000|2021-10-15 12:20:00|20.11|20.03|20.15|20.07|20.15|20.07|20.1|20.02|62
1634300700000|2021-10-15 12:25:00|20.1|20.02|20.15|20.07|20.15|20.07|20.1|20.02|84
1634301000000|2021-10-15 12:30:00|20.16|20.08|20.1|20.02|20.16|20.08|20.1|20.02|254
1634301300000|2021-10-15 12:35:00|20.05|19.97|20|19.92|20.05|19.97|20|19.92|89
1634301600000|2021-10-15 12:40:00|19.99|19.91|20|19.92|20.05|19.97|19.99|19.91|27
1634301900000|2021-10-15 12:45:00|20.03|19.95|20.05|19.97|20.05|19.97|20|19.92|78
1634302200000|2021-10-15 12:50:00|20.06|19.98|20.05|19.97|20.1|20.02|20.05|19.97|77
1634302500000|2021-10-15 12:55:00|20|19.92|20|19.92|20.05|19.97|20|19.92|44
1634302800000|2021-10-15 13:00:00|20.01|19.93|20.01|19.93|20.05|19.97|20|19.92|44
1634303100000|2021-10-15 13:05:00|20|19.92|20.01|19.93|20.06|19.98|20|19.92|31
1634303400000|2021-10-15 13:10:00|20.05|19.97|20.01|19.93|20.05|19.97|20|19.92|73
1634303700000|2021-10-15 13:15:00|20|19.92|20.01|19.93|20.05|19.97|20|19.92|61
1634304000000|2021-10-15 13:20:00|20|19.92|20|19.92|20|19.92|20|19.92|47
1634304300000|2021-10-15 13:25:00|19.95|19.87|20|19.92|20|19.92|19.95|19.87|168
1634304600000|2021-10-15 13:30:00|19.97|19.89|19.97|19.89|20|19.92|19.95|19.87|290
1634304900000|2021-10-15 13:35:00|19.95|19.87|19.9|19.82|20|19.92|19.9|19.82|449
1634305200000|2021-10-15 13:40:00|19.89|19.81|19.82|19.74|19.9|19.82|19.82|19.74|538
1634305500000|2021-10-15 13:45:00|19.84|19.76|19.79|19.71|19.84|19.76|19.74|19.66|419
1634305800000|2021-10-15 13:50:00|19.78|19.7|19.76|19.68|19.79|19.71|19.74|19.66|350
1634306100000|2021-10-15 13:55:00|19.74|19.66|19.74|19.66|19.74|19.66|19.68|19.6|441
1634306400000|2021-10-15 14:00:00|19.73|19.65|19.78|19.7|19.84|19.76|19.73|19.65|269
1634306700000|2021-10-15 14:05:00|19.79|19.71|19.76|19.68|19.79|19.71|19.73|19.65|217
1634307000000|2021-10-15 14:10:00|19.78|19.7|19.79|19.71|19.79|19.71|19.74|19.66|539
1634307300000|2021-10-15 14:15:00|19.78|19.7|19.85|19.77|19.85|19.77|19.78|19.7|435
1634307600000|2021-10-15 14:20:00|19.84|19.76|19.85|19.77|19.85|19.77|19.8|19.72|81
1634307900000|2021-10-15 14:25:00|19.9|19.82|20|19.92|20|19.92|19.85|19.77|226
1634308200000|2021-10-15 14:30:00|19.95|19.87|19.9|19.82|20|19.92|19.9|19.82|225
1634308500000|2021-10-15 14:35:00|19.93|19.85|19.95|19.87|19.95|19.87|19.92|19.84|353
1634308800000|2021-10-15 14:40:00|19.94|19.86|19.89|19.81|19.95|19.87|19.89|19.81|416
1634309100000|2021-10-15 14:45:00|19.85|19.77|19.84|19.76|19.89|19.81|19.84|19.76|148
1634309400000|2021-10-15 14:50:00|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|145
1634309700000|2021-10-15 14:55:00|19.79|19.71|19.81|19.73|19.84|19.76|19.79|19.71|39
1634310000000|2021-10-15 15:00:00|19.84|19.76|19.84|19.76|19.84|19.76|19.79|19.71|425
1634310300000|2021-10-15 15:05:00|19.81|19.73|19.79|19.71|19.84|19.76|19.79|19.71|516
1634310600000|2021-10-15 15:10:00|19.84|19.76|19.79|19.71|19.84|19.76|19.79|19.71|820
1634310900000|2021-10-15 15:15:00|19.84|19.76|19.79|19.71|19.84|19.76|19.79|19.71|496
1634311200000|2021-10-15 15:20:00|19.84|19.76|19.84|19.76|19.84|19.76|19.79|19.71|522
1634311500000|2021-10-15 15:25:00|||||||||781
1634311800000|2021-10-15 15:30:00|||||||||287
1634312100000|2021-10-15 15:35:00|19.88|19.8|19.93|19.85|19.94|19.86|19.88|19.8|13
1634312400000|2021-10-15 15:40:00|19.94|19.86|19.99|19.91|20.01|19.93|19.93|19.85|97
1634312700000|2021-10-15 15:45:00|20.01|19.93|20.03|19.95|20.03|19.95|19.99|19.91|5
1634313000000|2021-10-15 15:50:00|20.04|19.96|19.98|19.9|20.04|19.96|19.98|19.9|60
1634313300000|2021-10-15 15:55:00|19.99|19.91|20.01|19.93|20.04|19.96|19.94|19.86|84
1634313600000|2021-10-15 16:00:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1634313900000|2021-10-15 16:05:00|20.01|19.93|20.01|19.93|20.03|19.95|20.01|19.93|2
1634314200000|2021-10-15 16:10:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1634314500000|2021-10-15 16:15:00|||||||||2
1634314800000|2021-10-15 16:20:00|20.04|19.96|20.04|19.96|20.04|19.96|20.01|19.93|20
1634315100000|2021-10-15 16:25:00|20.03|19.95|20.03|19.95|20.04|19.96|20.01|19.93|2
1634315400000|2021-10-15 16:30:00|20.01|19.93|20.04|19.96|20.04|19.96|20.01|19.93|4
1634315700000|2021-10-15 16:35:00|20.01|19.93|19.98|19.9|20.01|19.93|19.98|19.9|6
1634316000000|2021-10-15 16:40:00|||||||||3
1634317200000|2021-10-15 17:00:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|1
1634317500000|2021-10-15 17:05:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|24
1634317800000|2021-10-15 17:10:00|19.99|19.91|19.99|19.91|19.99|19.91|19.98|19.9|5
1634318100000|2021-10-15 17:15:00|20.03|19.95|20.03|19.95|20.04|19.96|19.99|19.91|5
1634318400000|2021-10-15 17:20:00|20.04|19.96|20.03|19.95|20.04|19.96|20.01|19.93|2
1634318700000|2021-10-15 17:25:00|20.01|19.93|20.03|19.95|20.04|19.96|20.01|19.93|0
1634319000000|2021-10-15 17:30:00|20.01|19.93|19.99|19.91|20.03|19.95|19.99|19.91|19
1634319300000|2021-10-15 17:35:00|||||||||5
1634319900000|2021-10-15 17:45:00|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|9
1634320200000|2021-10-15 17:50:00|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|4
1634320500000|2021-10-15 17:55:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1634320800000|2021-10-15 18:00:00|||||||||7
1634322000000|2021-10-15 18:20:00|20.01|19.93|20.01|19.93|20.03|19.95|20.01|19.93|2
1634322300000|2021-10-15 18:25:00|20.03|19.95|20.03|19.95|20.03|19.95|20.01|19.93|1
1634322600000|2021-10-15 18:30:00|20.01|19.93|20.01|19.93|20.03|19.95|20.01|19.93|1
1634322900000|2021-10-15 18:35:00|20.03|19.95|20.03|19.95|20.03|19.95|20.01|19.93|0
1634323200000|2021-10-15 18:40:00|20.08|20|20.03|19.95|20.08|20|20.03|19.95|3
1634323500000|2021-10-15 18:45:00|||||||||19
1634323800000|2021-10-15 18:50:00|20.01|19.93|20.01|19.93|20.03|19.95|20.01|19.93|14
1634324100000|2021-10-15 18:55:00|19.98|19.9|19.98|19.9|20.01|19.93|19.98|19.9|80
1634324400000|2021-10-15 19:00:00|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1634324700000|2021-10-15 19:05:00|20.01|19.93|20.06|19.98|20.06|19.98|20.01|19.93|0
1634325000000|2021-10-15 19:10:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1634325300000|2021-10-15 19:15:00|20|19.92|20.03|19.95|20.03|19.95|19.98|19.9|19
1634325600000|2021-10-15 19:20:00|20.01|19.93|20.02|19.94|20.03|19.95|19.98|19.9|99
1634325900000|2021-10-15 19:25:00|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1634326200000|2021-10-15 19:30:00|20.03|19.95|20.08|20|20.08|20|20.03|19.95|20
1634326500000|2021-10-15 19:35:00|20.05|19.97|20.06|19.98|20.08|20|20.05|19.97|31
1634326800000|2021-10-15 19:40:00|20.08|20|20.08|20|20.11|20.03|20.08|20|4
1634327100000|2021-10-15 19:45:00|20.13|20.05|20.16|20.08|20.16|20.08|20.11|20.03|6
1634327400000|2021-10-15 19:50:00|20.13|20.05|20.18|20.1|20.18|20.1|20.13|20.05|19
1634327700000|2021-10-15 19:55:00|20.16|20.08|20.27|20.02|20.27|20.1|20.13|20.02|32
1634516100000|2021-10-18 00:15:00|20.62|20.32|20.6|20.3|20.65|20.35|20.54|20.24|0
1634516400000|2021-10-18 00:20:00|20.62|20.32|20.45|20.2|20.62|20.32|20.45|20.2|0
1634516700000|2021-10-18 00:25:00|20.43|20.18|20.43|20.18|20.43|20.18|20.43|20.18|0
1634517000000|2021-10-18 00:30:00|20.45|20.2|20.53|20.23|20.55|20.28|20.45|20.2|0
1634517300000|2021-10-18 00:35:00|20.5|20.2|20.53|20.23|20.55|20.25|20.5|20.2|4
1634517600000|2021-10-18 00:40:00|20.5|20.2|20.46|20.16|20.53|20.23|20.43|20.13|0
1634517900000|2021-10-18 00:45:00|20.48|20.18|20.53|20.23|20.53|20.23|20.46|20.16|0
1634518200000|2021-10-18 00:50:00|20.5|20.2|20.43|20.13|20.5|20.2|20.43|20.13|0
1634518500000|2021-10-18 00:55:00|20.46|20.16|20.46|20.16|20.46|20.16|20.43|20.13|0
1634518800000|2021-10-18 01:00:00|20.53|20.23|20.51|20.21|20.53|20.23|20.48|20.18|0
1634519100000|2021-10-18 01:05:00|20.48|20.18|20.46|20.16|20.48|20.18|20.41|20.11|0
1634519400000|2021-10-18 01:10:00|20.48|20.18|20.55|20.25|20.55|20.25|20.48|20.18|0
1634519700000|2021-10-18 01:15:00|20.53|20.23|20.51|20.21|20.53|20.23|20.48|20.18|0
1634520000000|2021-10-18 01:20:00|20.48|20.18|20.53|20.23|20.53|20.23|20.46|20.16|0
1634520600000|2021-10-18 01:30:00|20.56|20.26|20.56|20.26|20.56|20.26|20.51|20.21|0
1634520900000|2021-10-18 01:35:00|20.53|20.23|20.56|20.26|20.58|20.28|20.46|20.16|0
1634521200000|2021-10-18 01:40:00|20.53|20.23|20.56|20.26|20.58|20.28|20.51|20.21|0
1634521500000|2021-10-18 01:45:00|20.53|20.23|20.56|20.26|20.58|20.28|20.51|20.21|0
1634521800000|2021-10-18 01:50:00|20.53|20.23|20.53|20.23|20.53|20.23|20.43|20.13|0
1634522100000|2021-10-18 01:55:00|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|0
1634522400000|2021-10-18 02:00:00|20.48|20.18|20.51|20.21|20.53|20.23|20.43|20.13|0
1634522700000|2021-10-18 02:05:00|20.48|20.18|20.53|20.23|20.53|20.23|20.44|20.14|0
1634523000000|2021-10-18 02:10:00|20.51|20.21|20.53|20.23|20.53|20.23|20.44|20.14|0
1634523300000|2021-10-18 02:15:00|20.51|20.21|20.51|20.21|20.53|20.23|20.44|20.14|0
1634523600000|2021-10-18 02:20:00|20.53|20.23|20.48|20.18|20.53|20.23|20.46|20.16|0
1634523900000|2021-10-18 02:25:00|20.46|20.16|20.46|20.16|20.46|20.16|20.41|20.11|0
1634524200000|2021-10-18 02:30:00|20.44|20.14|20.46|20.16|20.46|20.16|20.41|20.11|0
1634524500000|2021-10-18 02:35:00|20.44|20.14|20.46|20.16|20.46|20.16|20.41|20.11|0
1634524800000|2021-10-18 02:40:00|20.44|20.14|20.46|20.16|20.46|20.16|20.44|20.14|0
1634525100000|2021-10-18 02:45:00|20.44|20.14|20.46|20.16|20.46|20.16|20.41|20.11|0
1634525400000|2021-10-18 02:50:00|20.44|20.14|20.46|20.16|20.46|20.16|20.41|20.11|0
1634525700000|2021-10-18 02:55:00|20.44|20.14|20.46|20.16|20.46|20.16|20.41|20.11|0
1634526000000|2021-10-18 03:00:00|20.44|20.14|20.46|20.16|20.46|20.16|20.41|20.11|0
1634526300000|2021-10-18 03:05:00|20.44|20.14|20.46|20.16|20.46|20.16|20.41|20.11|0
1634526600000|2021-10-18 03:10:00|20.44|20.14|20.41|20.11|20.46|20.16|20.41|20.11|0
1634526900000|2021-10-18 03:15:00|20.37|20.12|20.41|20.16|20.49|20.19|20.34|20.04|0
1634527200000|2021-10-18 03:20:00|20.39|20.14|20.41|20.16|20.46|20.16|20.39|20.11|0
1634527500000|2021-10-18 03:25:00|20.39|20.14|20.39|20.14|20.39|20.14|20.39|20.14|0
1634527800000|2021-10-18 03:30:00|20.28|20.2|20.46|20.16|20.46|20.2|20.28|19.99|24
1634528100000|2021-10-18 03:35:00|20.44|20.14|20.44|20.14|20.46|20.16|20.42|20.12|0
1634528400000|2021-10-18 03:40:00|20.46|20.16|20.46|20.16|20.46|20.16|20.42|20.12|0
1634528700000|2021-10-18 03:45:00|20.44|20.14|20.47|20.17|20.47|20.17|20.42|20.12|0
1634529000000|2021-10-18 03:50:00|20.44|20.14|20.47|20.17|20.47|20.17|20.42|20.12|0
1634529300000|2021-10-18 03:55:00|20.44|20.14|20.47|20.17|20.47|20.17|20.42|20.12|0
1634529600000|2021-10-18 04:00:00|20.46|20.16|20.46|20.16|20.46|20.16|20.41|20.11|0
1634529900000|2021-10-18 04:05:00|20.41|20.11|20.46|20.16|20.46|20.16|20.41|20.11|0
1634530200000|2021-10-18 04:10:00|20.42|20.12|20.46|20.16|20.46|20.16|20.42|20.12|0
1634530500000|2021-10-18 04:15:00|20.44|20.14|20.46|20.16|20.46|20.16|20.39|20.09|0
1634530800000|2021-10-18 04:20:00|20.44|20.14|20.46|20.16|20.46|20.16|20.39|20.09|0
1634531100000|2021-10-18 04:25:00|20.44|20.14|20.46|20.16|20.46|20.16|20.39|20.09|0
1634531400000|2021-10-18 04:30:00|20.47|20.17|20.47|20.17|20.47|20.17|20.42|20.12|0
1634531700000|2021-10-18 04:35:00|20.44|20.14|20.47|20.17|20.47|20.17|20.39|20.09|0
1634532000000|2021-10-18 04:40:00|20.44|20.14|20.47|20.17|20.47|20.17|20.42|20.12|0
1634532300000|2021-10-18 04:45:00|20.44|20.14|20.47|20.17|20.47|20.17|20.42|20.12|0
1634532600000|2021-10-18 04:50:00|20.44|20.14|20.47|20.17|20.47|20.17|20.42|20.12|0
1634532900000|2021-10-18 04:55:00|20.44|20.14|20.52|20.22|20.52|20.22|20.42|20.12|0
1634533200000|2021-10-18 05:00:00|20.49|20.19|20.52|20.22|20.52|20.22|20.42|20.12|0
1634533500000|2021-10-18 05:05:00|20.49|20.19|20.52|20.22|20.52|20.22|20.42|20.12|0
1634533800000|2021-10-18 05:10:00|20.44|20.14|20.52|20.22|20.52|20.22|20.42|20.12|0
1634534100000|2021-10-18 05:15:00|20.42|20.12|20.52|20.22|20.52|20.22|20.42|20.12|0
1634534400000|2021-10-18 05:20:00|20.49|20.19|20.52|20.22|20.52|20.22|20.42|20.12|0
1634534700000|2021-10-18 05:25:00|20.47|20.19|20.49|20.19|20.49|20.19|20.44|20.14|0
1634535000000|2021-10-18 05:30:00|20.47|20.17|20.49|20.19|20.49|20.19|20.44|20.14|0
1634535300000|2021-10-18 05:35:00|20.47|20.17|20.47|20.17|20.52|20.22|20.42|20.12|0
1634535600000|2021-10-18 05:40:00|20.45|20.15|20.47|20.17|20.47|20.17|20.42|20.12|0
1634535900000|2021-10-18 05:45:00|20.45|20.15|20.47|20.17|20.47|20.17|20.42|20.12|0
1634536200000|2021-10-18 05:50:00|20.42|20.12|20.47|20.17|20.47|20.17|20.42|20.12|0
1634536500000|2021-10-18 05:55:00|20.45|20.15|20.47|20.17|20.47|20.17|20.42|20.12|0
1634536800000|2021-10-18 06:00:00|20.52|20.22|20.59|20.51|20.63|20.53|20.52|20.22|55
1634537100000|2021-10-18 06:05:00|20.57|20.49|20.54|20.46|20.57|20.49|20.54|20.46|13
1634537400000|2021-10-18 06:10:00|20.57|20.49|20.59|20.51|20.62|20.54|20.57|20.49|5
1634537700000|2021-10-18 06:15:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|5
1634538000000|2021-10-18 06:20:00|20.59|20.51|20.57|20.49|20.62|20.54|20.57|20.49|17
1634538300000|2021-10-18 06:25:00|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|1
1634538600000|2021-10-18 06:30:00|20.55|20.47|20.52|20.44|20.57|20.49|20.52|20.44|23
1634538900000|2021-10-18 06:35:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|9
1634539200000|2021-10-18 06:40:00|20.52|20.44|20.52|20.44|20.52|20.44|20.5|20.42|11
1634539800000|2021-10-18 06:50:00|20.47|20.39|20.42|20.34|20.47|20.39|20.42|20.34|71
1634540100000|2021-10-18 06:55:00|20.4|20.32|20.4|20.32|20.42|20.34|20.37|20.29|90
1634540400000|2021-10-18 07:00:00|20.37|20.29|20.43|20.35|20.47|20.39|20.32|20.24|319
1634540700000|2021-10-18 07:05:00|20.42|20.34|20.53|20.45|20.53|20.45|20.42|20.34|292
1634541000000|2021-10-18 07:10:00|20.5|20.42|20.48|20.4|20.53|20.45|20.45|20.37|158
1634541300000|2021-10-18 07:15:00|20.45|20.37|20.53|20.45|20.53|20.45|20.43|20.35|248
1634541600000|2021-10-18 07:20:00|20.55|20.47|20.63|20.55|20.73|20.65|20.53|20.45|424
1634541900000|2021-10-18 07:25:00|20.58|20.5|20.48|20.4|20.63|20.55|20.48|20.4|411
1634542200000|2021-10-18 07:30:00|20.5|20.42|20.48|20.4|20.53|20.45|20.48|20.4|69
1634542500000|2021-10-18 07:35:00|20.53|20.45|20.53|20.45|20.53|20.45|20.48|20.4|418
1634542800000|2021-10-18 07:40:00|||||||||280
1634543100000|2021-10-18 07:45:00|20.56|20.48|20.53|20.45|20.58|20.5|20.53|20.45|95
1634543400000|2021-10-18 07:50:00|20.56|20.48|20.53|20.45|20.58|20.5|20.53|20.45|266
1634543700000|2021-10-18 07:55:00|20.51|20.43|20.48|20.4|20.53|20.45|20.43|20.35|426
1634544000000|2021-10-18 08:00:00|20.53|20.45|20.43|20.35|20.53|20.45|20.38|20.3|312
1634544300000|2021-10-18 08:05:00|20.46|20.38|20.38|20.3|20.48|20.4|20.38|20.3|80
1634544600000|2021-10-18 08:10:00|20.36|20.28|20.38|20.3|20.38|20.3|20.33|20.25|234
1634544900000|2021-10-18 08:15:00|20.43|20.35|20.38|20.3|20.43|20.35|20.38|20.3|370
1634545200000|2021-10-18 08:20:00|20.41|20.33|20.33|20.25|20.43|20.35|20.28|20.2|421
1634545500000|2021-10-18 08:25:00|20.38|20.3|20.38|20.3|20.38|20.3|20.33|20.25|524
1634545800000|2021-10-18 08:30:00|20.35|20.27|20.38|20.3|20.38|20.3|20.33|20.25|90
1634546100000|2021-10-18 08:35:00|20.33|20.25|20.4|20.32|20.43|20.35|20.33|20.25|289
1634546400000|2021-10-18 08:40:00|20.43|20.35|20.43|20.35|20.48|20.4|20.38|20.3|70
1634546700000|2021-10-18 08:45:00|20.48|20.4|20.43|20.35|20.48|20.4|20.38|20.3|75
1634547000000|2021-10-18 08:50:00|20.45|20.37|20.48|20.4|20.48|20.4|20.43|20.35|122
1634547300000|2021-10-18 08:55:00|20.45|20.37|20.48|20.4|20.48|20.4|20.45|20.37|3
1634547600000|2021-10-18 09:00:00|20.53|20.45|20.58|20.5|20.58|20.5|20.53|20.45|261
1634547900000|2021-10-18 09:05:00|20.53|20.45|20.53|20.45|20.58|20.5|20.5|20.42|89
1634548200000|2021-10-18 09:10:00|20.58|20.5|20.53|20.45|20.58|20.5|20.53|20.45|91
1634548500000|2021-10-18 09:15:00|20.56|20.48|20.53|20.45|20.56|20.48|20.51|20.43|62
1634548800000|2021-10-18 09:20:00|20.48|20.4|20.48|20.4|20.53|20.45|20.48|20.4|41
1634549100000|2021-10-18 09:25:00|20.45|20.37|20.43|20.35|20.48|20.4|20.43|20.35|101
1634549400000|2021-10-18 09:30:00|20.48|20.4|20.53|20.45|20.53|20.45|20.48|20.4|150
1634549700000|2021-10-18 09:35:00|||||||||188
1634550000000|2021-10-18 09:40:00|20.48|20.4|20.48|20.4|20.53|20.45|20.48|20.4|260
1634550300000|2021-10-18 09:45:00|20.53|20.45|20.53|20.45|20.53|20.45|20.48|20.4|142
1634550600000|2021-10-18 09:50:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|19
1634550900000|2021-10-18 09:55:00|20.53|20.45|20.48|20.4|20.53|20.45|20.48|20.4|77
1634551200000|2021-10-18 10:00:00|20.51|20.43|20.48|20.4|20.53|20.45|20.48|20.4|13
1634551500000|2021-10-18 10:05:00|||||||||13
1634551800000|2021-10-18 10:10:00|20.53|20.45|20.63|20.55|20.63|20.55|20.53|20.45|256
1634552100000|2021-10-18 10:15:00|20.66|20.58|20.63|20.55|20.68|20.6|20.63|20.55|64
1634552400000|2021-10-18 10:20:00|||||||||107
1634552700000|2021-10-18 10:25:00|20.66|20.58|20.63|20.55|20.66|20.58|20.63|20.55|127
1634553000000|2021-10-18 10:30:00|||||||||7
1634553300000|2021-10-18 10:35:00|||||||||3
1634553600000|2021-10-18 10:40:00|20.68|20.6|20.63|20.55|20.68|20.6|20.58|20.5|219
1634553900000|2021-10-18 10:45:00|||||||||18
1634554200000|2021-10-18 10:50:00|20.66|20.58|20.68|20.6|20.73|20.65|20.63|20.55|24
1634554500000|2021-10-18 10:55:00|20.66|20.58|20.68|20.6|20.68|20.6|20.63|20.55|281
1634554800000|2021-10-18 11:00:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|9
1634555100000|2021-10-18 11:05:00|20.64|20.56|20.58|20.5|20.64|20.56|20.58|20.5|179
1634555400000|2021-10-18 11:10:00|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|22
1634555700000|2021-10-18 11:15:00|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|32
1634556000000|2021-10-18 11:20:00|20.54|20.46|20.53|20.45|20.58|20.5|20.53|20.45|30
1634556300000|2021-10-18 11:25:00|20.48|20.4|20.48|20.4|20.53|20.45|20.48|20.4|23
1634556600000|2021-10-18 11:30:00|20.53|20.45|20.54|20.46|20.54|20.46|20.49|20.41|42
1634556900000|2021-10-18 11:35:00|20.49|20.41|20.56|20.48|20.59|20.51|20.49|20.41|127
1634557200000|2021-10-18 11:40:00|20.59|20.51|20.54|20.46|20.59|20.51|20.54|20.46|102
1634557500000|2021-10-18 11:45:00|20.59|20.51|20.54|20.46|20.59|20.51|20.54|20.46|133
1634557800000|2021-10-18 11:50:00|||||||||5
1634558100000|2021-10-18 11:55:00|20.56|20.48|20.59|20.51|20.59|20.51|20.54|20.46|61
1634558400000|2021-10-18 12:00:00|20.64|20.56|20.74|20.66|20.79|20.71|20.64|20.56|470
1634558700000|2021-10-18 12:05:00|20.69|20.61|20.64|20.56|20.74|20.66|20.64|20.56|214
1634559000000|2021-10-18 12:10:00|20.66|20.58|20.69|20.61|20.69|20.61|20.66|20.58|116
1634559300000|2021-10-18 12:15:00|20.74|20.66|20.74|20.66|20.74|20.66|20.71|20.63|71
1634559600000|2021-10-18 12:20:00|20.79|20.71|20.79|20.71|20.79|20.71|20.74|20.66|85
1634559900000|2021-10-18 12:25:00|20.74|20.66|20.79|20.71|20.79|20.71|20.74|20.66|64
1634560200000|2021-10-18 12:30:00|20.76|20.68|20.79|20.71|20.79|20.71|20.76|20.68|50
1634560500000|2021-10-18 12:35:00|20.76|20.68|20.74|20.66|20.79|20.71|20.74|20.66|21
1634560800000|2021-10-18 12:40:00|20.77|20.69|20.74|20.66|20.77|20.69|20.74|20.66|111
1634561100000|2021-10-18 12:45:00|20.79|20.71|20.79|20.71|20.82|20.74|20.74|20.66|106
1634561400000|2021-10-18 12:50:00|20.84|20.76|20.84|20.76|20.89|20.81|20.84|20.76|62
1634561700000|2021-10-18 12:55:00|20.87|20.79|20.84|20.76|20.89|20.81|20.84|20.76|129
1634562000000|2021-10-18 13:00:00|20.79|20.71|20.74|20.66|20.84|20.76|20.74|20.66|327
1634562300000|2021-10-18 13:05:00|20.69|20.61|20.74|20.66|20.74|20.66|20.69|20.61|98
1634562600000|2021-10-18 13:10:00|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|51
1634562900000|2021-10-18 13:15:00|20.74|20.66|20.74|20.66|20.77|20.69|20.74|20.66|58
1634563200000|2021-10-18 13:20:00|20.72|20.64|20.74|20.66|20.79|20.71|20.72|20.64|145
1634563500000|2021-10-18 13:25:00|20.72|20.64|20.74|20.66|20.74|20.66|20.69|20.61|281
1634563800000|2021-10-18 13:30:00|20.77|20.69|20.79|20.71|20.79|20.71|20.74|20.66|296
1634564100000|2021-10-18 13:35:00|20.84|20.76|20.74|20.66|20.84|20.76|20.74|20.66|451
1634564400000|2021-10-18 13:40:00|20.77|20.69|20.54|20.46|20.77|20.69|20.54|20.46|414
1634564700000|2021-10-18 13:45:00|20.57|20.49|20.49|20.41|20.59|20.51|20.44|20.36|362
1634565000000|2021-10-18 13:50:00|20.44|20.36|20.49|20.41|20.54|20.46|20.44|20.36|275
1634565300000|2021-10-18 13:55:00|||||||||94
1634565600000|2021-10-18 14:00:00|20.47|20.39|20.44|20.36|20.49|20.41|20.44|20.36|410
1634565900000|2021-10-18 14:05:00|20.47|20.39|20.44|20.36|20.49|20.41|20.44|20.36|383
1634566200000|2021-10-18 14:10:00|20.47|20.39|20.44|20.36|20.49|20.41|20.44|20.36|157
1634566500000|2021-10-18 14:15:00|20.49|20.41|20.49|20.41|20.54|20.46|20.44|20.36|351
1634566800000|2021-10-18 14:20:00|20.52|20.44|20.54|20.46|20.54|20.46|20.49|20.41|267
1634567100000|2021-10-18 14:25:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|59
1634567400000|2021-10-18 14:30:00|20.54|20.46|20.54|20.46|20.57|20.49|20.49|20.41|283
1634567700000|2021-10-18 14:35:00|20.59|20.51|20.54|20.46|20.59|20.51|20.54|20.46|180
1634568000000|2021-10-18 14:40:00|20.49|20.41|20.49|20.41|20.52|20.44|20.49|20.41|241
1634568300000|2021-10-18 14:45:00|20.44|20.36|20.44|20.36|20.49|20.41|20.44|20.36|239
1634568600000|2021-10-18 14:50:00|20.42|20.34|20.44|20.36|20.44|20.36|20.39|20.31|370
1634568900000|2021-10-18 14:55:00|20.42|20.34|20.42|20.34|20.44|20.36|20.39|20.31|161
1634569200000|2021-10-18 15:00:00|20.39|20.31|20.44|20.36|20.44|20.36|20.39|20.31|16992
1634569500000|2021-10-18 15:05:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|97
1634569800000|2021-10-18 15:10:00|||||||||65
1634570100000|2021-10-18 15:15:00|20.37|20.29|20.39|20.31|20.39|20.31|20.34|20.26|606
1634570400000|2021-10-18 15:20:00|20.37|20.29|20.34|20.26|20.39|20.31|20.34|20.26|1356
1634570700000|2021-10-18 15:25:00|20.39|20.31|20.34|20.26|20.39|20.31|20.34|20.26|1593
1634571000000|2021-10-18 15:30:00|||||||||534
1634571300000|2021-10-18 15:35:00|20.37|20.29|20.34|20.26|20.39|20.31|20.34|20.26|176
1634571600000|2021-10-18 15:40:00|||||||||10
1634571900000|2021-10-18 15:45:00|20.35|20.27|20.35|20.27|20.35|20.27|20.34|20.26|5
1634572200000|2021-10-18 15:50:00|20.32|20.24|20.25|20.17|20.32|20.24|20.25|20.17|41
1634572500000|2021-10-18 15:55:00|20.27|20.19|20.3|20.22|20.3|20.22|20.25|20.17|117
1634572800000|2021-10-18 16:00:00|20.27|20.19|20.25|20.17|20.3|20.22|20.25|20.17|30
1634573100000|2021-10-18 16:05:00|20.3|20.22|20.3|20.22|20.3|20.22|20.25|20.17|14
1634573400000|2021-10-18 16:10:00|20.27|20.19|20.3|20.22|20.3|20.22|20.25|20.17|3
1634573700000|2021-10-18 16:15:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|12
1634574000000|2021-10-18 16:20:00|||||||||16
1634574300000|2021-10-18 16:25:00|20.27|20.19|20.25|20.17|20.3|20.22|20.25|20.17|19
1634574900000|2021-10-18 16:35:00|20.27|20.19|20.3|20.22|20.3|20.22|20.27|20.19|31
1634575500000|2021-10-18 16:45:00|20.27|20.19|20.25|20.17|20.3|20.22|20.25|20.17|35
1634575800000|2021-10-18 16:50:00|20.27|20.19|20.27|20.19|20.3|20.22|20.25|20.17|27
1634576100000|2021-10-18 16:55:00|20.3|20.22|20.25|20.17|20.3|20.22|20.25|20.17|0
1634577600000|2021-10-18 17:20:00|20.3|20.22|20.25|20.17|20.3|20.22|20.25|20.17|57
1634578200000|2021-10-18 17:30:00|20.22|20.14|20.25|20.17|20.25|20.17|20.22|20.14|0
1634580000000|2021-10-18 18:00:00|20.3|20.22|20.23|20.15|20.3|20.22|20.23|20.15|16
1634580300000|2021-10-18 18:05:00|20.25|20.17|20.25|20.17|20.25|20.17|20.23|20.15|0
1634581500000|2021-10-18 18:25:00|||||||||1
1634582700000|2021-10-18 18:45:00|||||||||179586
1634583000000|2021-10-18 18:50:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|19955
1634583300000|2021-10-18 18:55:00|||||||||3
1634583600000|2021-10-18 19:00:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|2
1634583900000|2021-10-18 19:05:00|20.2|20.12|20.25|20.17|20.25|20.17|20.2|20.12|3
1634584200000|2021-10-18 19:10:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|2
1634584500000|2021-10-18 19:15:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1634584800000|2021-10-18 19:20:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1634585100000|2021-10-18 19:25:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|1
1634585400000|2021-10-18 19:30:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1634585700000|2021-10-18 19:35:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|4
1634586000000|2021-10-18 19:40:00|20.21|20.13|20.26|20.18|20.26|20.18|20.21|20.13|2
1634586300000|2021-10-18 19:45:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|3
1634586600000|2021-10-18 19:50:00|20.26|20.18|20.23|20.15|20.26|20.18|20.23|20.15|7
1634586900000|2021-10-18 19:55:00|20.26|20.18|20.27|20.02|20.27|20.18|20.11|19.99|31
1634602500000|2021-10-19 00:15:00|20.25|19.95|20.28|19.98|20.3|20|20.04|19.85|0
1634602800000|2021-10-19 00:20:00|20.25|19.95|20.2|19.9|20.25|19.95|20.15|19.85|0
1634603100000|2021-10-19 00:25:00|20.18|19.88|20.2|19.9|20.2|19.9|20.18|19.88|0
1634603400000|2021-10-19 00:30:00|20.18|19.88|20.2|19.9|20.2|19.9|20.18|19.88|0
1634603700000|2021-10-19 00:35:00|20.18|19.88|20.25|19.95|20.25|19.95|20.18|19.88|0
1634604000000|2021-10-19 00:40:00|20.2|19.9|20.25|19.95|20.25|19.95|20.2|19.9|0
1634604300000|2021-10-19 00:45:00|20.2|19.9|20.15|19.9|20.25|19.95|20.15|19.9|0
1634604600000|2021-10-19 00:50:00|20.04|19.96|20.15|19.9|20.15|19.96|20.04|19.88|40
1634604900000|2021-10-19 00:55:00|20.13|19.83|20.15|19.9|20.15|20.01|19.99|19.83|4
1634605200000|2021-10-19 01:00:00|20.13|19.88|20.15|19.9|20.15|20.01|20.09|19.88|0
1634605500000|2021-10-19 01:05:00|20.09|20.01|20.3|20|20.33|20.08|20.09|19.98|5
1634605800000|2021-10-19 01:10:00|20.33|20.03|20.35|20.05|20.38|20.08|20.3|20|0
1634606100000|2021-10-19 01:15:00|20.3|20|20.35|20.05|20.35|20.05|20.3|20|0
1634606400000|2021-10-19 01:20:00|20.33|20.03|20.35|20.05|20.35|20.05|20.28|19.98|0
1634607000000|2021-10-19 01:30:00|20.33|20.03|20.28|19.98|20.35|20.05|20.28|19.98|0
1634607300000|2021-10-19 01:35:00|20.25|19.95|20.28|19.98|20.3|20|20.25|19.95|0
1634607600000|2021-10-19 01:40:00|20.3|20|20.28|19.98|20.3|20|20.25|19.95|0
1634607900000|2021-10-19 01:45:00|20.25|19.95|20.25|19.95|20.25|19.95|20.23|19.93|0
1634608200000|2021-10-19 01:50:00|20.28|19.98|20.23|19.93|20.28|19.98|20.23|19.93|0
1634608500000|2021-10-19 01:55:00|20.25|19.95|20.23|19.93|20.25|19.95|20.2|19.9|0
1634608800000|2021-10-19 02:00:00|20.25|19.95|20.23|19.93|20.25|19.95|20.2|19.9|0
1634609100000|2021-10-19 02:05:00|20.25|19.95|20.23|19.93|20.25|19.95|20.2|19.9|0
1634609400000|2021-10-19 02:10:00|20.25|19.95|20.23|19.93|20.25|19.95|20.2|19.9|0
1634609700000|2021-10-19 02:15:00|20.25|19.95|20.23|19.93|20.25|19.95|20.23|19.93|0
1634610000000|2021-10-19 02:20:00|20.25|19.95|20.23|19.93|20.25|19.95|20.2|19.9|0
1634610300000|2021-10-19 02:25:00|20.2|19.9|20.23|19.93|20.25|19.95|20.2|19.9|0
1634610600000|2021-10-19 02:30:00|20.2|19.9|20.23|19.93|20.25|19.95|20.2|19.9|0
1634610900000|2021-10-19 02:35:00|20.25|19.95|20.23|19.93|20.25|19.95|20.21|19.91|0
1634611200000|2021-10-19 02:40:00|20.21|19.91|20.25|19.95|20.25|19.95|20.21|19.91|0
1634611500000|2021-10-19 02:45:00|20.26|19.96|20.26|19.96|20.28|19.98|20.26|19.96|0
1634611800000|2021-10-19 02:50:00|20.23|19.93|20.23|19.93|20.26|19.96|20.23|19.93|0
1634612100000|2021-10-19 02:55:00|20.21|19.91|20.23|19.93|20.28|19.98|20.21|19.91|0
1634612400000|2021-10-19 03:00:00|20.26|19.96|20.23|19.93|20.26|19.96|20.23|19.93|0
1634612700000|2021-10-19 03:05:00|20.26|19.96|20.23|19.93|20.26|19.96|20.21|19.91|0
1634613000000|2021-10-19 03:10:00|20.26|19.96|20.23|19.93|20.26|19.96|20.23|19.93|0
1634613300000|2021-10-19 03:15:00|20.26|19.96|20.23|19.93|20.26|19.96|20.23|19.93|0
1634613600000|2021-10-19 03:20:00|20.21|19.91|20.21|19.91|20.26|19.96|20.18|19.88|0
1634613900000|2021-10-19 03:25:00|20.18|19.88|20.21|19.91|20.21|19.91|20.18|19.88|0
1634614200000|2021-10-19 03:30:00|20.18|19.88|20.21|19.91|20.21|19.91|20.18|19.88|0
1634614800000|2021-10-19 03:40:00|20.18|19.88|20.21|19.91|20.21|19.91|20.18|19.88|0
1634615100000|2021-10-19 03:45:00|20.18|19.88|20.21|19.91|20.21|19.91|20.18|19.88|0
1634615400000|2021-10-19 03:50:00|20.18|19.88|20.21|19.91|20.21|19.91|20.16|19.86|30
1634615700000|2021-10-19 03:55:00|20.18|19.88|20.13|19.88|20.21|19.91|20.13|19.86|30
1634616000000|2021-10-19 04:00:00|20.11|19.83|20.13|19.88|20.13|19.92|20|19.83|0
1634616900000|2021-10-19 04:15:00|20.11|19.83|20.13|19.88|20.13|19.88|20.11|19.83|0
1634617200000|2021-10-19 04:20:00|20.11|19.83|20.13|19.88|20.13|19.88|20.11|19.83|0
1634617500000|2021-10-19 04:25:00|20.08|19.83|20.13|19.88|20.13|19.88|20.08|19.83|0
1634617800000|2021-10-19 04:30:00|20.11|19.83|20.13|19.88|20.13|19.88|20.08|19.83|0
1634618100000|2021-10-19 04:35:00|20.11|19.83|20.13|19.88|20.13|19.88|20.11|19.83|0
1634618400000|2021-10-19 04:40:00||19.83||19.88||19.88||19.83|0
1634618700000|2021-10-19 04:45:00|20.11|19.83|20.13|19.88|20.13|19.97|19.97|19.83|5
1634619000000|2021-10-19 04:50:00||19.83||19.83||19.88||19.83|0
1634619300000|2021-10-19 04:55:00|20.18|19.88|19.95|19.87|20.18|19.89|19.95|19.76|12
1634619600000|2021-10-19 05:00:00|20.01|19.76|19.95|19.87|20.01|19.87|19.95|19.76|0
1634619900000|2021-10-19 05:05:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|14
1634620200000|2021-10-19 05:10:00|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|3
1634620500000|2021-10-19 05:15:00|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1634620800000|2021-10-19 05:20:00|19.95|19.87|19.95|19.87|19.97|19.89|19.95|19.87|0
1634621400000|2021-10-19 05:30:00|20.01|19.76|20.01|19.76|20.01|19.87|19.95|19.76|0
1634621700000|2021-10-19 05:35:00|19.95|19.87|20.01|19.76|20.01|19.87|19.95|19.76|0
1634622600000|2021-10-19 05:50:00|19.95|19.87|20.01|19.76|20.01|19.87|19.95|19.76|0
1634622900000|2021-10-19 05:55:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1634623200000|2021-10-19 06:00:00|19.97|19.89|19.9|19.82|19.97|19.89|19.9|19.82|31
1634623500000|2021-10-19 06:05:00|19.92|19.84|19.93|19.85|19.97|19.89|19.92|19.84|32
1634623800000|2021-10-19 06:10:00|19.97|19.89|19.93|19.85|19.97|19.89|19.88|19.8|73
1634624100000|2021-10-19 06:15:00|||||||||2
1634624400000|2021-10-19 06:20:00|19.9|19.82|19.93|19.85|19.93|19.85|19.9|19.82|10
1634624700000|2021-10-19 06:25:00|19.97|19.89|19.95|19.87|19.98|19.9|19.95|19.87|102
1634625000000|2021-10-19 06:30:00|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|1
1634625300000|2021-10-19 06:35:00|||||||||8
1634625600000|2021-10-19 06:40:00|||||||||346
1634625900000|2021-10-19 06:45:00|19.93|19.85|19.88|19.8|19.93|19.85|19.83|19.75|54
1634626200000|2021-10-19 06:50:00|19.93|19.85|19.98|19.9|19.98|19.9|19.9|19.82|243
1634626500000|2021-10-19 06:55:00|19.95|19.87|19.98|19.9|19.98|19.9|19.93|19.85|154
1634626800000|2021-10-19 07:00:00|20|19.92|20.03|19.95|20.08|20|20|19.92|338
1634627100000|2021-10-19 07:05:00|20.05|19.97|20.13|20.05|20.13|20.05|20.03|19.95|505
1634627400000|2021-10-19 07:10:00|20.18|20.1|20.22|20.14|20.22|20.14|20.13|20.05|401
1634627700000|2021-10-19 07:15:00|20.18|20.1|20.27|20.19|20.27|20.19|20.17|20.09|500
1634628000000|2021-10-19 07:20:00|20.22|20.14|20.22|20.14|20.27|20.19|20.17|20.09|167
1634628300000|2021-10-19 07:25:00|20.17|20.09|20.22|20.14|20.22|20.14|20.17|20.09|112
1634628600000|2021-10-19 07:30:00|20.2|20.12|20.13|20.05|20.22|20.14|20.13|20.05|115
1634628900000|2021-10-19 07:35:00|20.15|20.07|20.18|20.1|20.18|20.1|20.13|20.05|48
1634629200000|2021-10-19 07:40:00|20.13|20.05|20.18|20.1|20.18|20.1|20.13|20.05|28
1634629500000|2021-10-19 07:45:00|20.15|20.07|20.15|20.07|20.18|20.1|20.13|20.05|41
1634629800000|2021-10-19 07:50:00|20.17|20.09|20.13|20.05|20.18|20.1|20.13|20.05|40
1634630100000|2021-10-19 07:55:00|||||||||12
1634630400000|2021-10-19 08:00:00|20.08|20|20.13|20.05|20.13|20.05|20.08|20|25
1634630700000|2021-10-19 08:05:00|20.1|20.02|19.98|19.9|20.1|20.02|19.98|19.9|190
1634631000000|2021-10-19 08:10:00|20|19.92|20.03|19.95|20.03|19.95|19.98|19.9|22
1634631300000|2021-10-19 08:15:00|19.98|19.9|20.03|19.95|20.03|19.95|19.98|19.9|95
1634631600000|2021-10-19 08:20:00|||||||||5
1634631900000|2021-10-19 08:25:00|20.08|20|20.03|19.95|20.08|20|20.03|19.95|358
1634632200000|2021-10-19 08:30:00|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|253
1634632500000|2021-10-19 08:35:00|||||||||165
1634632800000|2021-10-19 08:40:00|||||||||26
1634633100000|2021-10-19 08:45:00|19.98|19.9|20.03|19.95|20.03|19.95|19.98|19.9|256
1634633400000|2021-10-19 08:50:00|19.98|19.9|20.08|20|20.08|20|19.98|19.9|757
1634633700000|2021-10-19 08:55:00|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|9
1634634000000|2021-10-19 09:00:00|20.08|20|20.03|19.95|20.08|20|20.03|19.95|117
1634634300000|2021-10-19 09:05:00|20.05|19.97|20.05|19.97|20.08|20|20.03|19.95|54
1634634600000|2021-10-19 09:10:00|20.08|20|20.03|19.95|20.08|20|20.03|19.95|36
1634634900000|2021-10-19 09:15:00|20.05|19.97|20.08|20|20.08|20|20.03|19.95|59
1634635200000|2021-10-19 09:20:00|||||||||92
1634635500000|2021-10-19 09:25:00|||||||||144
1634635800000|2021-10-19 09:30:00|||||||||154
1634636100000|2021-10-19 09:35:00|||||||||32
1634636400000|2021-10-19 09:40:00|||||||||12
1634636700000|2021-10-19 09:45:00|20.03|19.95|20.08|20|20.08|20|20.03|19.95|126
1634637000000|2021-10-19 09:50:00|||||||||88
1634637300000|2021-10-19 09:55:00|20.05|19.97|20.08|20|20.08|20|20.05|19.97|18
1634637600000|2021-10-19 10:00:00|20.03|19.95|20.08|20|20.08|20|20.03|19.95|1800
1634637900000|2021-10-19 10:05:00|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|70
1634638200000|2021-10-19 10:10:00|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|26
1634638500000|2021-10-19 10:15:00|20.05|19.97|20.03|19.95|20.08|20|20.03|19.95|34
1634638800000|2021-10-19 10:20:00|||||||||44
1634639100000|2021-10-19 10:25:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|171
1634639400000|2021-10-19 10:30:00|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|45
1634639700000|2021-10-19 10:35:00|||||||||27
1634640000000|2021-10-19 10:40:00|||||||||69
1634640300000|2021-10-19 10:45:00|||||||||104
1634640600000|2021-10-19 10:50:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|67
1634640900000|2021-10-19 10:55:00|19.95|19.87|19.93|19.85|19.98|19.9|19.93|19.85|152
1634641200000|2021-10-19 11:00:00|19.98|19.9|19.98|19.9|19.98|19.9|19.93|19.85|91
1634641500000|2021-10-19 11:05:00|||||||||71
1634641800000|2021-10-19 11:10:00|20.03|19.95|20.03|19.95|20.03|19.95|19.98|19.9|166
1634642100000|2021-10-19 11:15:00|20|19.92|20.03|19.95|20.03|19.95|19.98|19.9|126
1634642400000|2021-10-19 11:20:00|||||||||84
1634642700000|2021-10-19 11:25:00|||||||||193
1634643000000|2021-10-19 11:30:00|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|47
1634643300000|2021-10-19 11:35:00|20.05|19.97|20.08|20|20.08|20|20.03|19.95|60
1634643600000|2021-10-19 11:40:00|20.05|19.97|20.08|20|20.08|20|20.03|19.95|64
1634643900000|2021-10-19 11:45:00|||||||||46
1634644200000|2021-10-19 11:50:00|20.05|19.97|20.08|20|20.08|20|20.05|19.97|49
1634644500000|2021-10-19 11:55:00|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|14
1634644800000|2021-10-19 12:00:00|20.08|20|20.03|19.95|20.08|20|20.03|19.95|168
1634645100000|2021-10-19 12:05:00|||||||||39
1634645400000|2021-10-19 12:10:00|||||||||21
1634645700000|2021-10-19 12:15:00|||||||||110
1634646000000|2021-10-19 12:20:00|20.08|20|20.08|20|20.08|20|20.08|20|331
1634646300000|2021-10-19 12:25:00|20.03|19.95|20.08|20|20.08|20|20.03|19.95|109
1634646600000|2021-10-19 12:30:00|||||||||22
1634646900000|2021-10-19 12:35:00|20.03|19.95|20.03|19.95|20.08|20|20.03|19.95|294
1634647200000|2021-10-19 12:40:00|20.05|19.97|20.08|20|20.08|20|20.03|19.95|102
1634647500000|2021-10-19 12:45:00|||||||||57
1634647800000|2021-10-19 12:50:00|||||||||48
1634648100000|2021-10-19 12:55:00|20.13|20.05|20.08|20|20.13|20.05|20.08|20|54
1634648400000|2021-10-19 13:00:00|20.13|20.05|20.08|20|20.13|20.05|20.08|20|428
1634648700000|2021-10-19 13:05:00|||||||||127
1634649000000|2021-10-19 13:10:00|20.13|20.05|20.08|20|20.13|20.05|20.08|20|109
1634649300000|2021-10-19 13:15:00|20.03|19.95|20.03|19.95|20.05|19.97|20.03|19.95|255
1634649600000|2021-10-19 13:20:00|20.08|20|20.08|20|20.08|20|20.03|19.95|121
1634649900000|2021-10-19 13:25:00|20.05|19.97|20.1|20.02|20.13|20.05|20.03|19.95|311
1634650200000|2021-10-19 13:30:00|20.08|20|20.08|20|20.2|20.12|20.08|20|464
1634650500000|2021-10-19 13:35:00|20.13|20.05|20.08|20|20.13|20.05|20.08|20|192
1634650800000|2021-10-19 13:40:00|20.03|19.95|20.13|20.05|20.13|20.05|19.98|19.9|801
1634651100000|2021-10-19 13:45:00|20.08|20|20.16|20.08|20.18|20.1|20.08|20|445
1634651400000|2021-10-19 13:50:00|20.13|20.05|20.08|20|20.16|20.08|20.08|20|280
1634651700000|2021-10-19 13:55:00|20.13|20.05|20.13|20.05|20.13|20.05|20.08|20|285
1634652000000|2021-10-19 14:00:00|20.08|20|20.08|20|20.13|20.05|20.03|19.95|427
1634652300000|2021-10-19 14:05:00|20.03|19.95|20.08|20|20.08|20|20.03|19.95|71
1634652600000|2021-10-19 14:10:00|20.03|19.95|20.08|20|20.08|20|20.03|19.95|213
1634652900000|2021-10-19 14:15:00|20.03|19.95|20.03|19.95|20.08|20|20.03|19.95|165
1634653200000|2021-10-19 14:20:00|20.08|20|20.08|20|20.13|20.05|20.03|19.95|219
1634653500000|2021-10-19 14:25:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|159
1634653800000|2021-10-19 14:30:00|20.08|20|20.08|20|20.08|20|20.03|19.95|369
1634654100000|2021-10-19 14:35:00|20.13|20.05|20.13|20.05|20.13|20.05|20.08|20|242
1634654400000|2021-10-19 14:40:00|20.11|20.03|20.08|20|20.11|20.03|20.08|20|176
1634654700000|2021-10-19 14:45:00|||||||||207
1634655000000|2021-10-19 14:50:00|20.03|19.95|20.08|20|20.08|20|20.03|19.95|145
1634655300000|2021-10-19 14:55:00|20.03|19.95|19.98|19.9|20.03|19.95|19.93|19.85|401
1634655600000|2021-10-19 15:00:00|||||||||106
1634655900000|2021-10-19 15:05:00|19.93|19.85|19.93|19.85|19.98|19.9|19.93|19.85|145
1634656200000|2021-10-19 15:10:00|19.89|19.81|19.93|19.85|19.93|19.85|19.89|19.81|499
1634656500000|2021-10-19 15:15:00|19.91|19.83|19.94|19.86|19.94|19.86|19.89|19.81|417
1634656800000|2021-10-19 15:20:00|19.93|19.85|19.89|19.81|19.93|19.85|19.89|19.81|528
1634657100000|2021-10-19 15:25:00|||||||||402
1634657400000|2021-10-19 15:30:00|19.84|19.76|19.89|19.81|19.89|19.81|19.84|19.76|452
1634657700000|2021-10-19 15:35:00|||||||||117
1634658000000|2021-10-19 15:40:00|19.84|19.76|19.89|19.81|19.89|19.81|19.84|19.76|100
1634658300000|2021-10-19 15:45:00|||||||||5
1634658600000|2021-10-19 15:50:00|19.86|19.78|19.89|19.81|19.89|19.81|19.84|19.76|251
1634658900000|2021-10-19 15:55:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|202
1634659200000|2021-10-19 16:00:00|19.94|19.86|19.94|19.86|19.94|19.86|19.91|19.83|5
1634659500000|2021-10-19 16:05:00|||||||||5
1634659800000|2021-10-19 16:10:00|19.91|19.83|19.94|19.86|19.94|19.86|19.91|19.83|74
1634660100000|2021-10-19 16:15:00|||||||||1
1634660400000|2021-10-19 16:20:00|||||||||1
1634660700000|2021-10-19 16:25:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|42
1634661000000|2021-10-19 16:30:00|19.96|19.88|19.99|19.91|19.99|19.91|19.96|19.88|3
1634661300000|2021-10-19 16:35:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|150
1634661600000|2021-10-19 16:40:00|||||||||2
1634661900000|2021-10-19 16:45:00|||||||||10
1634662200000|2021-10-19 16:50:00|||||||||10
1634662500000|2021-10-19 16:55:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|14
1634662800000|2021-10-19 17:00:00|19.91|19.83|19.91|19.83|19.94|19.86|19.89|19.81|41
1634663100000|2021-10-19 17:05:00|19.89|19.81|19.89|19.81|19.94|19.86|19.89|19.81|15
1634663700000|2021-10-19 17:15:00|||||||||10
1634664000000|2021-10-19 17:20:00|19.86|19.78|19.89|19.81|19.89|19.81|19.86|19.78|8
1634664600000|2021-10-19 17:30:00|||||||||5
1634665200000|2021-10-19 17:40:00|19.86|19.78|19.89|19.81|19.89|19.81|19.86|19.78|14
1634665500000|2021-10-19 17:45:00|19.84|19.76|19.89|19.81|19.89|19.81|19.84|19.76|19
1634665800000|2021-10-19 17:50:00|||||||||1
1634666100000|2021-10-19 17:55:00|||||||||50
1634666700000|2021-10-19 18:05:00|||||||||5
1634667300000|2021-10-19 18:15:00|||||||||7
1634667900000|2021-10-19 18:25:00|19.92|19.84|19.89|19.81|19.92|19.84|19.89|19.81|9
1634668200000|2021-10-19 18:30:00|19.92|19.84|19.94|19.86|19.99|19.91|19.92|19.84|106
1634668500000|2021-10-19 18:35:00|19.92|19.84|19.94|19.86|19.97|19.89|19.92|19.84|6
1634669100000|2021-10-19 18:45:00|19.97|19.89|19.94|19.86|19.97|19.89|19.94|19.86|5
1634669400000|2021-10-19 18:50:00|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|1
1634669700000|2021-10-19 18:55:00|19.97|19.89|19.94|19.86|19.97|19.89|19.94|19.86|13
1634670300000|2021-10-19 19:05:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|6
1634670600000|2021-10-19 19:10:00|19.89|19.81|19.94|19.86|19.94|19.86|19.89|19.81|1
1634670900000|2021-10-19 19:15:00|19.92|19.84|19.89|19.81|19.92|19.84|19.84|19.76|22
1634671200000|2021-10-19 19:20:00|19.92|19.84|19.92|19.84|19.94|19.86|19.89|19.81|20
1634671500000|2021-10-19 19:25:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|1
1634671800000|2021-10-19 19:30:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|7
1634672100000|2021-10-19 19:35:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1634672400000|2021-10-19 19:40:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|6
1634672700000|2021-10-19 19:45:00|||||||||1
1634673000000|2021-10-19 19:50:00|19.99|19.91|19.94|19.86|19.99|19.91|19.94|19.86|18
1634673300000|2021-10-19 19:55:00|19.99|19.91|19.99|19.91|20.02|19.94|19.99|19.91|61
1634688900000|2021-10-20 00:15:00|20.08|19.78|20.09|19.79|20.16|19.86|20.01|19.71|0
1634689200000|2021-10-20 00:20:00|20.16|19.86|20.16|19.86|20.21|19.91|20.13|19.83|0
1634689500000|2021-10-20 00:25:00|20.11|19.81|20.16|19.86|20.18|19.88|20.11|19.81|0
1634689800000|2021-10-20 00:30:00|20.13|19.83|20.21|19.91|20.21|19.91|20.13|19.83|0
1634690100000|2021-10-20 00:35:00|20.23|19.93|20.21|19.91|20.23|19.93|20.21|19.91|0
1634690400000|2021-10-20 00:40:00|20.23|19.93|20.21|19.91|20.23|19.93|20.21|19.91|0
1634690700000|2021-10-20 00:45:00|20.23|19.93|20.21|19.96|20.26|19.96|20.21|19.91|0
1634691000000|2021-10-20 00:50:00|20.26|20|20.21|19.96|20.26|20|20.21|19.96|0
1634691300000|2021-10-20 00:55:00|20.26|20|20.21|19.96|20.26|20|20.21|19.96|0
1634691600000|2021-10-20 01:00:00|20.26||20.21||20.26||20.21||0
1634691900000|2021-10-20 01:05:00|20.26||20.21||20.26||20.21||0
1634692200000|2021-10-20 01:10:00|20.26||20.21||20.26||20.21||0
1634692500000|2021-10-20 01:15:00|20.26|19.93|20.21|19.96|20.26|19.96|20.18|19.93|0
1634692800000|2021-10-20 01:20:00|20.26|19.93|20.21|19.96|20.26|20|20.18|19.93|0
1634693100000|2021-10-20 01:25:00|20.26|20|20.13|19.88|20.26|20|20.13|19.88|1
1634693400000|2021-10-20 01:30:00|20.14|19.89|20.14|19.89|20.26|19.96|20.14|19.89|0
1634693700000|2021-10-20 01:35:00|20.16|19.91|20.14|19.89|20.23|19.93|20.14|19.89|0
1634694000000|2021-10-20 01:40:00|20.23|19.93|20.16|19.91|20.23|19.93|20.14|19.89|0
1634694300000|2021-10-20 01:45:00|20.23|19.93|20.14|19.89|20.23|19.93|20.14|19.89|0
1634694600000|2021-10-20 01:50:00|20.23|19.93|20.14|19.89|20.23|19.93|20.14|19.89|0
1634694900000|2021-10-20 01:55:00|20.23|19.93|20.23|19.93|20.23|19.93|20.14|19.89|0
1634695200000|2021-10-20 02:00:00|20.14|19.89|20.16|19.91|20.23|19.93|20.14|19.89|0
1634695500000|2021-10-20 02:05:00|20.23|19.93|20.21|19.91|20.23|19.96|20.16|19.88|0
1634695800000|2021-10-20 02:10:00|20.16|19.88|20.21|19.91|20.23|19.93|20.16|19.88|0
1634696100000|2021-10-20 02:15:00|20.23|19.93|20.21|19.91|20.24|19.94|20.21|19.91|0
1634696400000|2021-10-20 02:20:00|20.24|19.94|20.21|19.91|20.24|19.94|20.21|19.91|0
1634696700000|2021-10-20 02:25:00|20.24|19.94|20.21|19.91|20.24|19.94|20.21|19.91|0
1634697000000|2021-10-20 02:30:00|20.24|19.94|20.21|19.91|20.24|19.94|20.21|19.91|0
1634697300000|2021-10-20 02:35:00|20.24|19.94|20.24|19.94|20.24|19.94|20.21|19.91|0
1634697600000|2021-10-20 02:40:00|20.21|19.91|20.21|19.91|20.24|19.94|20.21|19.91|0
1634697900000|2021-10-20 02:45:00|20.24|19.94|20.21|19.91|20.24|19.94|20.21|19.91|0
1634698200000|2021-10-20 02:50:00|20.23|19.93|20.21|19.91|20.23|19.93|20.21|19.91|0
1634698500000|2021-10-20 02:55:00|20.23|19.93|20.21|19.91|20.23|19.93|20.21|19.91|0
1634698800000|2021-10-20 03:00:00|20.23|19.93|20.21|19.91|20.23|19.93|20.21|19.91|0
1634699100000|2021-10-20 03:05:00|20.23|19.93|20.21|19.91|20.23|19.93|20.21|19.91|0
1634699400000|2021-10-20 03:10:00|20.23|19.93|20.21|19.91|20.23|19.93|20.21|19.91|0
1634699700000|2021-10-20 03:15:00|20.23|19.93|20.21|19.91|20.23|19.93|20.21|19.91|0
1634700000000|2021-10-20 03:20:00|20.23|19.93|20.21|19.91|20.26|19.98|20.14|19.89|1
1634700300000|2021-10-20 03:25:00|20.23|19.93|20.21|19.91|20.23|19.93|20.21|19.91|0
1634700600000|2021-10-20 03:30:00|20.23|19.93|20.21|19.91|20.23|19.93|20.21|19.91|0
1634700900000|2021-10-20 03:35:00|20.23|19.93|20.21|19.91|20.23|19.93|20.21|19.91|0
1634701200000|2021-10-20 03:40:00|20.23|19.93|20.21|19.91|20.23|19.93|20.21|19.91|0
1634701500000|2021-10-20 03:45:00|20.23|19.93|20.21|19.91|20.23|19.93|20.21|19.91|0
1634701800000|2021-10-20 03:50:00|20.23|19.93|20.21|19.91|20.23|19.93|20.21|19.91|0
1634702100000|2021-10-20 03:55:00|20.23|19.93|20.21|19.91|20.23|19.93|20.21|19.91|0
1634702400000|2021-10-20 04:00:00|20.23|19.93|20.21|19.91|20.24|19.94|20.21|19.91|0
1634702700000|2021-10-20 04:05:00|20.24|19.94|20.21|19.91|20.24|19.94|20.21|19.91|0
1634703000000|2021-10-20 04:10:00|20.24|19.94|20.21|19.91|20.24|19.94|20.21|19.91|0
1634703300000|2021-10-20 04:15:00|20.24|19.94|20.21|19.91|20.24|19.94|20.21|19.91|0
1634703600000|2021-10-20 04:20:00|20.24|19.94|20.21|19.91|20.24|19.94|20.21|19.91|0
1634703900000|2021-10-20 04:25:00|20.24|19.94|20.21|19.91|20.24|19.94|20.21|19.91|0
1634704200000|2021-10-20 04:30:00|20.24|19.94|20.21|19.91|20.24|19.94|20.21|19.91|0
1634704500000|2021-10-20 04:35:00|20.24|19.94|20.21|19.91|20.24|19.94|20.21|19.91|0
1634704800000|2021-10-20 04:40:00|20.24|19.94|20.21|19.91|20.24|19.94|20.21|19.91|0
1634705100000|2021-10-20 04:45:00|20.24|19.94|20.21|19.91|20.24|19.94|20.21|19.91|0
1634705400000|2021-10-20 04:50:00|20.24|19.94|20.21|19.91|20.24|19.94|20.21|19.91|0
1634705700000|2021-10-20 04:55:00|20.24|19.94|20.21|19.91|20.24|19.94|20.21|19.91|0
1634706000000|2021-10-20 05:00:00|20.24|19.94|20.21|19.91|20.24|19.94|20.21|19.91|0
1634706300000|2021-10-20 05:05:00|20.24|19.94|20.21|19.91|20.24|19.94|20.21|19.91|0
1634706600000|2021-10-20 05:10:00|20.24|19.94|20.21|19.91|20.24|19.94|20.21|19.91|0
1634706900000|2021-10-20 05:15:00|20.24|19.94|20.21|19.91|20.24|19.94|20.21|19.91|0
1634707200000|2021-10-20 05:20:00|20.24|19.94|20.17|19.87|20.24|19.94|20.16|19.87|0
1634707500000|2021-10-20 05:25:00||19.92||19.87||19.92||19.87|0
1634707800000|2021-10-20 05:30:00||19.92||19.87||19.92||19.87|0
1634708100000|2021-10-20 05:35:00|20.12|19.89|20.14|19.89|20.14|19.89|20.12|19.89|0
1634708400000|2021-10-20 05:40:00|20.12|19.87|20.12|19.87|20.19|19.92|20.12|19.87|0
1634708700000|2021-10-20 05:45:00|20.14|19.89|20.12|19.87|20.14|19.89|20.12|19.87|0
1634709000000|2021-10-20 05:50:00|20.14|19.89|20.12|19.87|20.14|19.89|20.12|19.87|0
1634709300000|2021-10-20 05:55:00|20.14|19.89|20.14|19.89|20.14|19.89|20.12|19.87|0
1634709600000|2021-10-20 06:00:00|20.12|19.87|20.17|19.92|20.19|20|20.01|19.84|15
1634709900000|2021-10-20 06:05:00|20.19|19.94|20.15|20.07|20.19|20.1|20.13|19.94|1
1634710500000|2021-10-20 06:15:00|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|35
1634710800000|2021-10-20 06:20:00|20.15|20.07|20.1|20.02|20.16|20.08|20.1|20.02|21
1634711100000|2021-10-20 06:25:00|20.11|20.03|20.11|20.03|20.13|20.05|20.1|20.02|3
1634711700000|2021-10-20 06:35:00|20.13|20.05|20.11|20.03|20.15|20.07|20.11|20.03|9
1634712000000|2021-10-20 06:40:00|20.13|20.05|20.06|19.98|20.13|20.05|20.06|19.98|24
1634712300000|2021-10-20 06:45:00|20.08|20|20.08|20|20.11|20.03|20.06|19.98|14
1634712600000|2021-10-20 06:50:00|20.06|19.98|20.03|19.95|20.08|20|20.01|19.93|66
1634712900000|2021-10-20 06:55:00|20.01|19.93|20.06|19.98|20.08|20|20.01|19.93|1
1634713200000|2021-10-20 07:00:00|20.08|20|20.16|20.08|20.21|20.13|20.06|19.98|209
1634713500000|2021-10-20 07:05:00|20.18|20.1|20.11|20.03|20.2|20.12|20.11|20.03|149
1634713800000|2021-10-20 07:10:00|20.08|20|20.05|19.97|20.08|20|20.01|19.93|59
1634714100000|2021-10-20 07:15:00|20.03|19.95|19.96|19.88|20.05|19.97|19.91|19.83|104
1634714400000|2021-10-20 07:20:00|20|19.92|19.96|19.88|20.01|19.93|19.91|19.83|215
1634714700000|2021-10-20 07:25:00|20.01|19.93|19.96|19.88|20.01|19.93|19.96|19.88|83
1634715000000|2021-10-20 07:30:00|19.98|19.9|19.96|19.88|20.01|19.93|19.96|19.88|92
1634715300000|2021-10-20 07:35:00|||||||||20
1634715600000|2021-10-20 07:40:00|19.93|19.85|19.96|19.88|19.96|19.88|19.93|19.85|22
1634715900000|2021-10-20 07:45:00|19.98|19.9|19.98|19.9|20.01|19.93|19.96|19.88|568
1634716200000|2021-10-20 07:50:00|20.01|19.93|20.01|19.93|20.01|19.93|19.96|19.88|146
1634716500000|2021-10-20 07:55:00|20.03|19.95|20.06|19.98|20.1|20.02|20.03|19.95|289
1634716800000|2021-10-20 08:00:00|20.08|20|20.01|19.93|20.08|20|20.01|19.93|234
1634717100000|2021-10-20 08:05:00|19.98|19.9|20.01|19.93|20.01|19.93|19.98|19.9|264
1634717400000|2021-10-20 08:10:00|20.03|19.95|20.01|19.93|20.05|19.97|19.96|19.88|249
1634717700000|2021-10-20 08:15:00|20.06|19.98|20.01|19.93|20.06|19.98|20.01|19.93|1828
1634718000000|2021-10-20 08:20:00|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|2
1634718300000|2021-10-20 08:25:00|19.98|19.9|20.01|19.93|20.01|19.93|19.98|19.9|10
1634718600000|2021-10-20 08:30:00|||||||||61
1634718900000|2021-10-20 08:35:00|||||||||20
1634719200000|2021-10-20 08:40:00|||||||||9
1634719500000|2021-10-20 08:45:00|19.98|19.9|20.01|19.93|20.01|19.93|19.96|19.88|53
1634719800000|2021-10-20 08:50:00|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|66
1634720100000|2021-10-20 08:55:00|||||||||24
1634720400000|2021-10-20 09:00:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|90
1634720700000|2021-10-20 09:05:00|||||||||7
1634721000000|2021-10-20 09:10:00|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|90
1634721300000|2021-10-20 09:15:00|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|32
1634721600000|2021-10-20 09:20:00|20.03|19.95|20.05|19.97|20.06|19.98|20.01|19.93|56
1634721900000|2021-10-20 09:25:00|20.01|19.93|20.01|19.93|20.03|19.95|20.01|19.93|7
1634722200000|2021-10-20 09:30:00|20.03|19.95|20.05|19.97|20.06|19.98|20.01|19.93|407
1634722500000|2021-10-20 09:35:00|||||||||48
1634722800000|2021-10-20 09:40:00|20.06|19.98|20.06|19.98|20.06|19.98|20.05|19.97|5
1634723100000|2021-10-20 09:45:00|||||||||1
1634723400000|2021-10-20 09:50:00|20.01|19.93|20.01|19.93|20.03|19.95|20.01|19.93|130
1634723700000|2021-10-20 09:55:00|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|1
1634724300000|2021-10-20 10:05:00|20.03|19.95|20.01|19.93|20.05|19.97|20.01|19.93|84
1634724900000|2021-10-20 10:15:00|19.96|19.88|19.96|19.88|20.01|19.93|19.96|19.88|249
1634725200000|2021-10-20 10:20:00|20.01|19.93|20.05|19.97|20.05|19.97|19.98|19.9|489
1634725500000|2021-10-20 10:25:00|20.06|19.98|20.06|19.98|20.06|19.98|20.01|19.93|357
1634725800000|2021-10-20 10:30:00|||||||||132
1634726100000|2021-10-20 10:35:00|20.01|19.93|20.01|19.93|20.06|19.98|20.01|19.93|72
1634726400000|2021-10-20 10:40:00|||||||||52
1634726700000|2021-10-20 10:45:00|||||||||55
1634727000000|2021-10-20 10:50:00|||||||||122
1634727300000|2021-10-20 10:55:00|19.98|19.9|20.01|19.93|20.01|19.93|19.96|19.88|173
1634727600000|2021-10-20 11:00:00|19.96|19.88|20.01|19.93|20.01|19.93|19.96|19.88|71
1634727900000|2021-10-20 11:05:00|||||||||215
1634728200000|2021-10-20 11:10:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|469
1634728500000|2021-10-20 11:15:00|20.05|19.97|20.01|19.93|20.06|19.98|20.01|19.93|151
1634728800000|2021-10-20 11:20:00|19.98|19.9|20.01|19.93|20.01|19.93|19.96|19.88|159
1634729100000|2021-10-20 11:25:00|||||||||46
1634729400000|2021-10-20 11:30:00|20.05|19.97|20.01|19.93|20.05|19.97|20.01|19.93|398
1634729700000|2021-10-20 11:35:00|||||||||37
1634730000000|2021-10-20 11:40:00|20.03|19.95|20.01|19.93|20.05|19.97|20.01|19.93|49
1634730300000|2021-10-20 11:45:00|20.03|19.95|20.06|19.98|20.1|20.02|20.03|19.95|330
1634730600000|2021-10-20 11:50:00|||||||||56
1634730900000|2021-10-20 11:55:00|||||||||26
1634731200000|2021-10-20 12:00:00|20.08|20|20.06|19.98|20.08|20|20.06|19.98|112
1634731500000|2021-10-20 12:05:00|20.01|19.93|20.03|19.95|20.06|19.98|20.01|19.93|102
1634731800000|2021-10-20 12:10:00|20.01|19.93|20.01|19.93|20.03|19.95|20.01|19.93|58
1634732100000|2021-10-20 12:15:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|247
1634732400000|2021-10-20 12:20:00|20.03|19.95|20.01|19.93|20.06|19.98|20.01|19.93|203
1634732700000|2021-10-20 12:25:00|||||||||334
1634733000000|2021-10-20 12:30:00|||||||||32
1634733300000|2021-10-20 12:35:00|||||||||28
1634733600000|2021-10-20 12:40:00|20.06|19.98|20.06|19.98|20.06|19.98|20.03|19.95|151
1634733900000|2021-10-20 12:45:00|||||||||129
1634734200000|2021-10-20 12:50:00|||||||||29
1634734500000|2021-10-20 12:55:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|288
1634734800000|2021-10-20 13:00:00|20.08|20|20.11|20.03|20.11|20.03|20.06|19.98|88
1634735100000|2021-10-20 13:05:00|20.06|19.98|20.06|19.98|20.11|20.03|20.06|19.98|48
1634735400000|2021-10-20 13:10:00|||||||||179
1634735700000|2021-10-20 13:15:00|20.03|19.95|20.06|19.98|20.06|19.98|20.01|19.93|40
1634736000000|2021-10-20 13:20:00|20.03|19.95|20.03|19.95|20.06|19.98|20.01|19.93|195
1634736300000|2021-10-20 13:25:00|20.06|19.98|20.03|19.95|20.06|19.98|20.01|19.93|51
1634736600000|2021-10-20 13:30:00|20.06|19.98|20.06|19.98|20.06|19.98|20.01|19.93|183
1634736900000|2021-10-20 13:35:00|||||||||268
1634737200000|2021-10-20 13:40:00|20.08|20|20.06|19.98|20.08|20|20.06|19.98|178
1634737500000|2021-10-20 13:45:00|||||||||203
1634737800000|2021-10-20 13:50:00|20.09|20.01|20.06|19.98|20.11|20.03|20.06|19.98|260
1634738100000|2021-10-20 13:55:00|20.04|19.96|20.06|19.98|20.06|19.98|20.01|19.93|279
1634738400000|2021-10-20 14:00:00|20.04|19.96|20.06|19.98|20.06|19.98|20.01|19.93|344
1634738700000|2021-10-20 14:05:00|20.04|19.96|20.04|19.96|20.06|19.98|20.01|19.93|291
1634739000000|2021-10-20 14:10:00|20.06|19.98|19.96|19.88|20.06|19.98|19.96|19.88|560
1634739300000|2021-10-20 14:15:00|19.91|19.83|19.96|19.88|19.96|19.88|19.91|19.83|216
1634739600000|2021-10-20 14:20:00|19.94|19.86|19.96|19.88|19.96|19.88|19.91|19.83|185
1634739900000|2021-10-20 14:25:00|19.94|19.86|19.91|19.83|19.96|19.88|19.91|19.83|189
1634740200000|2021-10-20 14:30:00|19.94|19.86|19.96|19.88|19.96|19.88|19.91|19.83|206
1634740500000|2021-10-20 14:35:00|||||||||166
1634740800000|2021-10-20 14:40:00|||||||||197
1634741100000|2021-10-20 14:45:00|||||||||168
1634741400000|2021-10-20 14:50:00|20.01|19.93|20.03|19.95|20.04|19.96|20.01|19.93|532
1634741700000|2021-10-20 14:55:00|20.04|19.96|20.04|19.96|20.06|19.98|20.01|19.93|199
1634742000000|2021-10-20 15:00:00|20.01|19.93|20.06|19.98|20.06|19.98|20.01|19.93|656
1634742300000|2021-10-20 15:05:00|||||||||300
1634742600000|2021-10-20 15:10:00|||||||||145
1634742900000|2021-10-20 15:15:00|20.03|19.95|20.01|19.93|20.06|19.98|20.01|19.93|544
1634743200000|2021-10-20 15:20:00|||||||||249
1634743500000|2021-10-20 15:25:00|||||||||590
1634743800000|2021-10-20 15:30:00|20.03|19.95|19.96|19.88|20.06|19.98|19.96|19.88|389
1634744100000|2021-10-20 15:35:00|||||||||25
1634744400000|2021-10-20 15:40:00|||||||||6
1634744700000|2021-10-20 15:45:00|19.91|19.83|19.86|19.78|19.91|19.83|19.86|19.78|211
1634745000000|2021-10-20 15:50:00|||||||||6
1634745300000|2021-10-20 15:55:00|||||||||24
1634745600000|2021-10-20 16:00:00|19.89|19.81|19.89|19.81|19.89|19.81|19.86|19.78|6
1634745900000|2021-10-20 16:05:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|1
1634747700000|2021-10-20 16:35:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1634748300000|2021-10-20 16:45:00|||||||||1
1634749200000|2021-10-20 17:00:00|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|16
1634749500000|2021-10-20 17:05:00|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|1
1634750100000|2021-10-20 17:15:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|9
1634750400000|2021-10-20 17:20:00|20.11|20.03|20.01|19.93|20.11|20.03|20.01|19.93|71
1634750700000|2021-10-20 17:25:00|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|0
1634751300000|2021-10-20 17:35:00|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|0
1634751600000|2021-10-20 17:40:00|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|1
1634753700000|2021-10-20 18:15:00|19.91|19.83|19.96|19.88|19.96|19.88|19.91|19.83|2
1634754900000|2021-10-20 18:35:00|||||||||2
1634755500000|2021-10-20 18:45:00|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|4
1634755800000|2021-10-20 18:50:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|3
1634756100000|2021-10-20 18:55:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|7
1634757000000|2021-10-20 19:10:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|2
1634757300000|2021-10-20 19:15:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1634757900000|2021-10-20 19:25:00|||||||||33
1634758200000|2021-10-20 19:30:00|19.94|19.86|19.96|19.88|19.96|19.88|19.92|19.84|6
1634758500000|2021-10-20 19:35:00|19.99|19.91|19.97|19.89|20.01|19.93|19.97|19.89|50
1634758800000|2021-10-20 19:40:00|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|74
1634759100000|2021-10-20 19:45:00|19.99|19.91|20.01|19.93|20.01|19.93|19.97|19.89|41
1634759400000|2021-10-20 19:50:00|19.99|19.91|19.99|19.91|20.01|19.93|19.97|19.89|70
1634759700000|2021-10-20 19:55:00|20.01|19.93|19.94|19.86|20.02|19.94|19.92|19.84|112
1634775300000|2021-10-21 00:15:00|20.14|19.84|20.01|19.71|20.14|19.84|19.98|19.68|0
1634775600000|2021-10-21 00:20:00|20.03|19.73|19.99|19.91|20.05|19.93|19.99|19.73|0
1634775900000|2021-10-21 00:25:00|20.05|19.8|20.01|19.93|20.05|19.93|19.99|19.78|0
1634776200000|2021-10-21 00:30:00|19.99|19.91|20.01|19.93|20.05|19.93|19.97|19.8|0
1634776500000|2021-10-21 00:35:00|19.99|19.91|19.96|19.88|20.03|19.93|19.96|19.78|0
1634776800000|2021-10-21 00:40:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1634777100000|2021-10-21 00:45:00|19.94|19.86|19.99|19.91|20.02|19.91|19.94|19.75|0
1634777400000|2021-10-21 00:50:00|20.03|19.78|19.99|19.91|20.05|19.91|19.99|19.78|0
1634778000000|2021-10-21 01:00:00|20.03|19.78|19.99|19.91|20.03|19.91|19.99|19.78|0
1634778300000|2021-10-21 01:05:00|20.03|19.78|19.99|19.91|20.03|19.91|19.99|19.78|0
1634778600000|2021-10-21 01:10:00|19.96|19.88|19.99|19.91|20.02|19.91|19.96|19.75|0
1634778900000|2021-10-21 01:15:00|19.97|19.89|19.99|19.91|19.99|19.91|19.96|19.88|0
1634779500000|2021-10-21 01:25:00|20.05|19.8|19.99|19.91|20.05|19.91|19.99|19.78|0
1634779800000|2021-10-21 01:30:00|20.05|19.8|19.99|19.91|20.05|19.93|19.99|19.8|0
1634780100000|2021-10-21 01:35:00|19.96|19.88|19.99|19.91|19.99|19.91|19.96|19.88|0
1634780400000|2021-10-21 01:40:00|19.96|19.88|19.99|19.91|20.05|19.91|19.94|19.8|0
1634781000000|2021-10-21 01:50:00|20.05|19.8|19.99|19.91|20.05|19.91|19.97|19.8|0
1634781300000|2021-10-21 01:55:00|20.05|19.8|19.99|19.91|20.05|19.91|19.99|19.8|0
1634781600000|2021-10-21 02:00:00|20.05|19.8|19.99|19.91|20.05|19.91|19.99|19.77|0
1634782200000|2021-10-21 02:10:00|20.05|19.8|19.99|19.91|20.05|19.91|19.99|19.77|0
1634782500000|2021-10-21 02:15:00|20.05|19.8|19.99|19.91|20.05|19.91|19.99|19.78|0
1634782800000|2021-10-21 02:20:00|20.05|19.8|19.99|19.91|20.05|19.91|19.99|19.78|0
1634783100000|2021-10-21 02:25:00|20.05|19.8|20.05|19.8|20.05|19.91|19.99|19.78|0
1634783400000|2021-10-21 02:30:00|19.99|19.91|19.99|19.91|20.05|19.91|19.99|19.8|0
1634783700000|2021-10-21 02:35:00|20.05|19.8|19.99|19.91|20.05|19.91|19.94|19.78|0
1634784000000|2021-10-21 02:40:00|20.05|19.8|19.99|19.91|20.05|19.91|19.99|19.78|0
1634784300000|2021-10-21 02:45:00|20.05|19.8|19.99|19.91|20.05|19.91|19.99|19.78|0
1634784600000|2021-10-21 02:50:00|20.05|19.8|19.99|19.91|20.05|19.91|19.99|19.78|0
1634784900000|2021-10-21 02:55:00|20.05|19.8|19.99|19.91|20.05|19.91|19.99|19.8|0
1634785200000|2021-10-21 03:00:00|20.05|19.8|19.99|19.91|20.08|19.91|19.99|19.78|0
1634785500000|2021-10-21 03:05:00|20.05|19.8|19.99|19.91|20.05|19.91|19.94|19.78|0
1634785800000|2021-10-21 03:10:00|20.05|19.8|19.99|19.91|20.05|19.91|19.99|19.78|0
1634786100000|2021-10-21 03:15:00|20.05|19.8|19.99|19.91|20.05|19.91|19.99|19.78|0
1634786400000|2021-10-21 03:20:00|20.05|19.8|19.99|19.91|20.05|19.91|19.99|19.8|0
1634786700000|2021-10-21 03:25:00|20.05|19.8|19.99|19.91|20.05|19.91|19.94|19.78|0
1634787000000|2021-10-21 03:30:00|20.03|19.78|19.99|19.91|20.05|19.91|19.99|19.78|0
1634787300000|2021-10-21 03:35:00|20.05|19.8|19.99|19.91|20.05|19.91|19.99|19.78|0
1634787600000|2021-10-21 03:40:00|20.05|19.8|19.99|19.91|20.05|19.91|19.94|19.78|0
1634787900000|2021-10-21 03:45:00|20.05|19.8|19.99|19.91|20.05|19.91|19.99|19.78|0
1634788200000|2021-10-21 03:50:00|20.05|19.8|19.99|19.91|20.05|19.91|19.99|19.8|0
1634788500000|2021-10-21 03:55:00|20.05|19.8|19.99|19.91|20.05|19.91|19.99|19.78|0
1634788800000|2021-10-21 04:00:00|20.05|19.8|19.99|19.91|20.05|19.91|19.99|19.8|0
1634789400000|2021-10-21 04:10:00|20.05|19.8|20.02|19.94|20.1|19.94|19.99|19.78|0
1634789700000|2021-10-21 04:15:00|20.18|19.93|20.15|19.9|20.18|19.93|20.15|19.9|5
1634790600000|2021-10-21 04:30:00|20.13|19.88|20.09|20.01|20.15|20.01|20.09|19.88|0
1634791200000|2021-10-21 04:40:00|20.12|20.04|20.14|20.06|20.17|20.09|20.12|20.04|11
1634792400000|2021-10-21 05:00:00|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|0
1634792700000|2021-10-21 05:05:00|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|0
1634793300000|2021-10-21 05:15:00|20.16|20.08|20.14|20.06|20.16|20.08|20.12|20.04|5
1634793600000|2021-10-21 05:20:00|20.12|20.04|20.14|20.06|20.17|20.09|20.12|20.04|5
1634793900000|2021-10-21 05:25:00|20.15|20.07|20.15|20.07|20.17|20.09|20.15|20.07|0
1634794200000|2021-10-21 05:30:00|20.17|20.09|20.17|20.09|20.17|20.09|20.15|20.07|1
1634794500000|2021-10-21 05:35:00|20.15|20.07|20.17|20.09|20.17|20.09|20.15|20.07|0
1634794800000|2021-10-21 05:40:00|20.15|20.07|20.19|20.11|20.22|20.14|20.15|20.07|47
1634795100000|2021-10-21 05:45:00|20.26|20.01|20.19|20.11|20.26|20.11|20.19|20|0
1634795400000|2021-10-21 05:50:00|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|0
1634795700000|2021-10-21 05:55:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|1
1634796000000|2021-10-21 06:00:00|20.2|20.12|20.22|20.14|20.22|20.14|20.17|20.09|27
1634796300000|2021-10-21 06:05:00|20.2|20.12|20.17|20.09|20.22|20.14|20.17|20.09|12
1634796600000|2021-10-21 06:10:00|20.12|20.04|20.12|20.04|20.17|20.09|20.12|20.04|83
1634796900000|2021-10-21 06:15:00|20.1|20.02|20.12|20.04|20.15|20.07|20.1|20.02|4
1634797200000|2021-10-21 06:20:00|20.08|20|20.1|20.02|20.1|20.02|20.08|20|17
1634797500000|2021-10-21 06:25:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1634797800000|2021-10-21 06:30:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|69
1634798100000|2021-10-21 06:35:00|||||||||27
1634798400000|2021-10-21 06:40:00|20.22|20.14|20.17|20.09|20.22|20.14|20.17|20.09|40
1634799000000|2021-10-21 06:50:00|20.19|20.11|20.22|20.14|20.24|20.16|20.17|20.09|2
1634799300000|2021-10-21 06:55:00|20.24|20.16|20.22|20.14|20.27|20.19|20.22|20.14|11
1634799600000|2021-10-21 07:00:00|20.24|20.16|20.37|20.29|20.42|20.34|20.22|20.14|325
1634799900000|2021-10-21 07:05:00|20.41|20.33|20.37|20.29|20.42|20.34|20.32|20.24|311
1634800200000|2021-10-21 07:10:00|20.42|20.34|20.42|20.34|20.42|20.34|20.32|20.24|147
1634800500000|2021-10-21 07:15:00|20.37|20.29|20.42|20.34|20.42|20.34|20.35|20.27|214
1634800800000|2021-10-21 07:20:00|20.37|20.29|20.35|20.27|20.4|20.32|20.32|20.24|76
1634801100000|2021-10-21 07:25:00|20.33|20.25|20.32|20.24|20.37|20.29|20.27|20.19|84
1634801400000|2021-10-21 07:30:00|20.27|20.19|20.23|20.15|20.32|20.24|20.22|20.14|40
1634801700000|2021-10-21 07:35:00|20.27|20.19|20.27|20.19|20.32|20.24|20.27|20.19|126
1634802000000|2021-10-21 07:40:00|20.23|20.15|20.23|20.15|20.27|20.19|20.23|20.15|50
1634802300000|2021-10-21 07:45:00|20.25|20.17|20.23|20.15|20.27|20.19|20.23|20.15|40
1634802600000|2021-10-21 07:50:00|20.22|20.14|20.22|20.14|20.22|20.14|20.18|20.1|50
1634802900000|2021-10-21 07:55:00|20.2|20.12|20.18|20.1|20.22|20.14|20.18|20.1|20
1634803200000|2021-10-21 08:00:00|20.2|20.12|20.23|20.15|20.23|20.15|20.18|20.1|232
1634803500000|2021-10-21 08:05:00|20.22|20.14|20.27|20.19|20.27|20.19|20.2|20.12|293
1634803800000|2021-10-21 08:10:00|20.23|20.15|20.23|20.15|20.25|20.17|20.18|20.1|228
1634804100000|2021-10-21 08:15:00|20.18|20.1|20.23|20.15|20.23|20.15|20.18|20.1|17
1634804400000|2021-10-21 08:20:00|20.18|20.1|20.22|20.14|20.23|20.15|20.18|20.1|39
1634804700000|2021-10-21 08:25:00|||||||||6
1634805000000|2021-10-21 08:30:00|20.23|20.15|20.22|20.14|20.27|20.19|20.22|20.14|58
1634805300000|2021-10-21 08:35:00|20.27|20.19|20.22|20.14|20.27|20.19|20.22|20.14|19
1634805600000|2021-10-21 08:40:00|20.27|20.19|20.27|20.19|20.27|20.19|20.22|20.14|18
1634805900000|2021-10-21 08:45:00|||||||||8
1634806200000|2021-10-21 08:50:00|20.25|20.17|20.22|20.14|20.27|20.19|20.22|20.14|80
1634806500000|2021-10-21 08:55:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|120
1634806800000|2021-10-21 09:00:00|20.24|20.16|20.22|20.14|20.27|20.19|20.22|20.14|33
1634807100000|2021-10-21 09:05:00|20.24|20.16|20.27|20.19|20.27|20.19|20.22|20.14|14
1634807400000|2021-10-21 09:10:00|20.22|20.14|20.27|20.19|20.27|20.19|20.22|20.14|63
1634807700000|2021-10-21 09:15:00|20.24|20.16|20.27|20.19|20.27|20.19|20.22|20.14|9
1634808000000|2021-10-21 09:20:00|||||||||70
1634808300000|2021-10-21 09:25:00|20.25|20.17|20.22|20.14|20.25|20.17|20.22|20.14|54
1634808600000|2021-10-21 09:30:00|20.23|20.15|20.18|20.1|20.23|20.15|20.18|20.1|285
1634808900000|2021-10-21 09:35:00|||||||||60
1634809200000|2021-10-21 09:40:00|20.22|20.14|20.18|20.1|20.22|20.14|20.18|20.1|36
1634809500000|2021-10-21 09:45:00|||||||||29
1634809800000|2021-10-21 09:50:00|||||||||35
1634810400000|2021-10-21 10:00:00|||||||||12
1634810700000|2021-10-21 10:05:00|||||||||112
1634811000000|2021-10-21 10:10:00|||||||||4
1634811300000|2021-10-21 10:15:00|||||||||7
1634811600000|2021-10-21 10:20:00|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|88
1634811900000|2021-10-21 10:25:00|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|10
1634812200000|2021-10-21 10:30:00|||||||||76
1634812500000|2021-10-21 10:35:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|53
1634812800000|2021-10-21 10:40:00|20.23|20.15|20.23|20.15|20.23|20.15|20.18|20.1|99
1634813100000|2021-10-21 10:45:00|20.2|20.12|20.23|20.15|20.25|20.17|20.2|20.12|89
1634813400000|2021-10-21 10:50:00|20.25|20.17|20.27|20.19|20.27|20.19|20.23|20.15|136
1634813700000|2021-10-21 10:55:00|20.28|20.2|20.23|20.15|20.28|20.2|20.23|20.15|107
1634814000000|2021-10-21 11:00:00|||||||||97
1634814300000|2021-10-21 11:05:00|||||||||96
1634814600000|2021-10-21 11:10:00|||||||||49
1634814900000|2021-10-21 11:15:00|||||||||58
1634815200000|2021-10-21 11:20:00|||||||||46
1634815500000|2021-10-21 11:25:00|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|27
1634815800000|2021-10-21 11:30:00|||||||||22
1634816100000|2021-10-21 11:35:00|||||||||22
1634816400000|2021-10-21 11:40:00|||||||||12
1634816700000|2021-10-21 11:45:00|||||||||7
1634817000000|2021-10-21 11:50:00|||||||||32
1634817300000|2021-10-21 11:55:00|20.28|20.2|20.28|20.2|20.28|20.2|20.23|20.15|144
1634817600000|2021-10-21 12:00:00|||||||||23
1634817900000|2021-10-21 12:05:00|20.26|20.18|20.26|20.18|20.28|20.2|20.23|20.15|97
1634818200000|2021-10-21 12:10:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|24
1634818500000|2021-10-21 12:15:00|||||||||16
1634818800000|2021-10-21 12:20:00|||||||||10
1634819100000|2021-10-21 12:25:00|||||||||47
1634819400000|2021-10-21 12:30:00|20.23|20.15|20.21|20.13|20.28|20.2|20.21|20.13|222
1634819700000|2021-10-21 12:35:00|20.23|20.15|20.23|20.15|20.23|20.15|20.18|20.1|64
1634820000000|2021-10-21 12:40:00|20.21|20.13|20.18|20.1|20.21|20.13|20.13|20.05|77
1634820300000|2021-10-21 12:45:00|20.16|20.08|20.14|20.06|20.18|20.1|20.14|20.06|298
1634820600000|2021-10-21 12:50:00|20.16|20.08|20.18|20.1|20.18|20.1|20.13|20.05|28
1634820900000|2021-10-21 12:55:00|||||||||14
1634821200000|2021-10-21 13:00:00|20.23|20.15|20.18|20.1|20.23|20.15|20.18|20.1|477
1634821500000|2021-10-21 13:05:00|20.16|20.08|20.18|20.1|20.18|20.1|20.14|20.06|242
1634821800000|2021-10-21 13:10:00|20.16|20.08|20.18|20.1|20.18|20.1|20.14|20.06|293
1634822100000|2021-10-21 13:15:00|||||||||58
1634822400000|2021-10-21 13:20:00|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|171
1634822700000|2021-10-21 13:25:00|20.11|20.03|20.14|20.06|20.14|20.06|20.11|20.03|86
1634823000000|2021-10-21 13:30:00|20.18|20.1|20.19|20.11|20.23|20.15|20.14|20.06|298
1634823300000|2021-10-21 13:35:00|20.18|20.1|20.19|20.11|20.19|20.11|20.14|20.06|201
1634823600000|2021-10-21 13:40:00|20.16|20.08|20.11|20.03|20.16|20.08|20.09|20.01|254
1634823900000|2021-10-21 13:45:00|20.09|20.01|20.09|20.01|20.11|20.03|20.09|20.01|87
1634824200000|2021-10-21 13:50:00|20.04|19.96|20.09|20.01|20.11|20.03|20.04|19.96|280
1634824500000|2021-10-21 13:55:00|20.14|20.06|20.14|20.06|20.14|20.06|20.09|20.01|156
1634824800000|2021-10-21 14:00:00|20.11|20.03|20.09|20.01|20.14|20.06|20.09|20.01|94
1634825100000|2021-10-21 14:05:00|20.14|20.06|20.09|20.01|20.14|20.06|20.09|20.01|168
1634825400000|2021-10-21 14:10:00|20.11|20.03|20.14|20.06|20.14|20.06|20.11|20.03|150
1634825700000|2021-10-21 14:15:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|316
1634826000000|2021-10-21 14:20:00|20.04|19.96|20.01|19.93|20.09|20.01|19.99|19.91|465
1634826300000|2021-10-21 14:25:00|20.04|19.96|19.99|19.91|20.04|19.96|19.99|19.91|237
1634826600000|2021-10-21 14:30:00|20.04|19.96|19.99|19.91|20.04|19.96|19.99|19.91|606
1634826900000|2021-10-21 14:35:00|20.04|19.96|19.99|19.91|20.04|19.96|19.99|19.91|102
1634827200000|2021-10-21 14:40:00|20|19.92|19.99|19.91|20|19.92|19.99|19.91|163
1634827500000|2021-10-21 14:45:00|20|19.92|19.97|19.89|20|19.92|19.95|19.87|1304
1634827800000|2021-10-21 14:50:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|360
1634828100000|2021-10-21 14:55:00|20.04|19.96|20.04|19.96|20.04|19.96|19.99|19.91|912
1634828400000|2021-10-21 15:00:00|19.99|19.91|19.99|19.91|20.01|19.93|19.99|19.91|327
1634828700000|2021-10-21 15:05:00|20|19.92|20.04|19.96|20.04|19.96|20|19.92|174
1634829000000|2021-10-21 15:10:00|||||||||161
1634829300000|2021-10-21 15:15:00|||||||||142
1634829600000|2021-10-21 15:20:00|||||||||273
1634829900000|2021-10-21 15:25:00|20.09|20.01|20.14|20.06|20.14|20.06|20.09|20.01|1166
1634830200000|2021-10-21 15:30:00|20.11|20.03|20.09|20.01|20.14|20.06|20.04|19.96|250
1634830500000|2021-10-21 15:35:00|20.06|19.98|20.04|19.96|20.09|20.01|20.04|19.96|26
1634830800000|2021-10-21 15:40:00|20.01|19.93|20.04|19.96|20.04|19.96|19.99|19.91|107
1634831100000|2021-10-21 15:45:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|150
1634831700000|2021-10-21 15:55:00|19.98|19.9|19.98|19.9|19.99|19.91|19.98|19.9|31
1634832000000|2021-10-21 16:00:00|19.94|19.86|19.89|19.81|19.99|19.91|19.89|19.81|61
1634832300000|2021-10-21 16:05:00|19.92|19.84|19.89|19.81|19.94|19.86|19.89|19.81|63
1634832900000|2021-10-21 16:15:00|||||||||2
1634833200000|2021-10-21 16:20:00|||||||||2
1634833800000|2021-10-21 16:30:00|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|33
1634834100000|2021-10-21 16:35:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|4
1634834400000|2021-10-21 16:40:00|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|1
1634834700000|2021-10-21 16:45:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|198
1634835000000|2021-10-21 16:50:00|||||||||2
1634835300000|2021-10-21 16:55:00|||||||||2
1634835600000|2021-10-21 17:00:00|||||||||2
1634835900000|2021-10-21 17:05:00|||||||||7
1634836200000|2021-10-21 17:10:00|19.92|19.84|19.89|19.81|19.92|19.84|19.89|19.81|2
1634836500000|2021-10-21 17:15:00|19.92|19.84|19.89|19.81|19.92|19.84|19.89|19.81|5
1634838000000|2021-10-21 17:40:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|9
1634838300000|2021-10-21 17:45:00|19.94|19.86|19.89|19.81|19.94|19.86|19.89|19.81|2
1634838600000|2021-10-21 17:50:00|19.92|19.84|19.92|19.84|19.94|19.86|19.89|19.81|19
1634838900000|2021-10-21 17:55:00|19.94|19.86|19.91|19.83|19.94|19.86|19.91|19.83|0
1634839200000|2021-10-21 18:00:00|19.89|19.81|19.86|19.78|19.89|19.81|19.86|19.78|0
1634839500000|2021-10-21 18:05:00|19.87|19.79|19.87|19.79|19.89|19.81|19.86|19.78|0
1634839800000|2021-10-21 18:10:00|19.89|19.81|19.89|19.81|19.89|19.81|19.87|19.79|0
1634840100000|2021-10-21 18:15:00|19.87|19.79|19.84|19.76|19.89|19.81|19.84|19.76|8
1634840400000|2021-10-21 18:20:00|19.8|19.72|19.8|19.72|19.82|19.74|19.8|19.72|23
1634840700000|2021-10-21 18:25:00|19.79|19.71|19.75|19.67|19.79|19.71|19.75|19.67|4
1634841000000|2021-10-21 18:30:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|7
1634841300000|2021-10-21 18:35:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|16
1634841600000|2021-10-21 18:40:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1634842200000|2021-10-21 18:50:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|15
1634842500000|2021-10-21 18:55:00|||||||||5
1634843100000|2021-10-21 19:05:00|19.73|19.65|19.7|19.62|19.73|19.65|19.7|19.62|6
1634843400000|2021-10-21 19:10:00|||||||||208
1634843700000|2021-10-21 19:15:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|130
1634844000000|2021-10-21 19:20:00|19.7|19.62|19.75|19.67|19.75|19.67|19.65|19.57|181
1634844300000|2021-10-21 19:25:00|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|54
1634844600000|2021-10-21 19:30:00|19.7|19.62|19.65|19.57|19.7|19.62|19.63|19.55|123
1634844900000|2021-10-21 19:35:00|19.7|19.62|19.65|19.57|19.7|19.62|19.65|19.57|190
1634845200000|2021-10-21 19:40:00|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|8
1634845500000|2021-10-21 19:45:00|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|5
1634845800000|2021-10-21 19:50:00|19.75|19.67|19.68|19.6|19.75|19.67|19.68|19.6|30
1634846100000|2021-10-21 19:55:00|19.7|19.62|19.68|19.6|19.7|19.62|19.61|19.53|248
1634861700000|2021-10-22 00:15:00|20.03|19.73|19.99|19.69|20.03|19.73|19.97|19.67|0
1634862000000|2021-10-22 00:20:00|20.03|19.78|19.99|19.74|20.03|19.84|19.92|19.73|0
1634862300000|2021-10-22 00:25:00|19.96|19.71|19.94|19.69|19.99|19.74|19.94|19.69|0
1634862600000|2021-10-22 00:30:00|19.93|19.68|19.94|19.69|19.94|19.69|19.91|19.66|0
1634862900000|2021-10-22 00:35:00|19.93|19.68|19.94|19.69|19.94|19.69|19.93|19.68|0
1634863200000|2021-10-22 00:40:00|19.92|19.67|19.94|19.69|19.94|19.69|19.92|19.67|0
1634863500000|2021-10-22 00:45:00|19.96|19.71|19.99|19.74|19.99|19.74|19.96|19.71|0
1634864100000|2021-10-22 00:55:00|19.98|19.73|19.94|19.69|19.99|19.8|19.88|19.69|0
1634864400000|2021-10-22 01:00:00|19.93|19.68|20.01|19.71|20.03|19.75|19.83|19.68|0
1634864700000|2021-10-22 01:05:00|20.03|19.73|20|19.7|20.03|19.73|20|19.7|0
1634865000000|2021-10-22 01:10:00|20.02|19.72|20.01|19.71|20.03|19.73|19.95|19.7|0
1634865300000|2021-10-22 01:15:00|20.03|19.73|20|19.7|20.03|19.73|20|19.7|0
1634865600000|2021-10-22 01:20:00|20.03|19.73|20|19.7|20.03|19.73|20|19.7|0
1634865900000|2021-10-22 01:25:00|20.03|19.73|20|19.7|20.03|19.73|20|19.7|0
1634866200000|2021-10-22 01:30:00|20.02|19.72|20|19.7|20.03|19.73|20|19.7|0
1634866500000|2021-10-22 01:35:00|20.02|19.72|20|19.7|20.02|19.72|20|19.7|0
1634866800000|2021-10-22 01:40:00|20.02|19.72|20|19.7|20.02|19.72|20|19.7|0
1634867100000|2021-10-22 01:45:00|20.02|19.72|20|19.7|20.02|19.72|20|19.7|0
1634867400000|2021-10-22 01:50:00|20.03|19.73|20|19.7|20.03|19.73|20|19.7|0
1634867700000|2021-10-22 01:55:00|20.03|19.73|20|19.7|20.03|19.73|20|19.7|0
1634868000000|2021-10-22 02:00:00|20.03|19.73|20|19.7|20.03|19.73|20|19.7|0
1634868300000|2021-10-22 02:05:00|20.03|19.73|20|19.7|20.03|19.73|20|19.7|0
1634868600000|2021-10-22 02:10:00|20.03|19.73|19.93|19.68|20.03|19.73|19.93|19.68|0
1634869200000|2021-10-22 02:20:00|19.91|19.66|19.91|19.66|19.91|19.66|19.91|19.66|0
1634871600000|2021-10-22 03:00:00|19.92|19.67|19.91|19.66|19.92|19.67|19.91|19.66|0
1634871900000|2021-10-22 03:05:00|19.92|19.67|19.91|19.66|19.92|19.67|19.91|19.66|0
1634877300000|2021-10-22 04:35:00|19.94|19.69|19.94|19.69|19.94|19.69|19.94|19.69|0
1634877600000|2021-10-22 04:40:00|19.92|19.67|19.94|19.69|19.94|19.69|19.92|19.67|0
1634877900000|2021-10-22 04:45:00|19.93|19.68|19.93|19.68|19.93|19.68|19.93|19.68|0
1634878200000|2021-10-22 04:50:00|19.91|19.66|19.91|19.66|19.91|19.66|19.91|19.66|0
1634879700000|2021-10-22 05:15:00|19.92|19.67|19.93|19.68|19.94|19.69|19.92|19.67|0
1634880000000|2021-10-22 05:20:00|19.94|19.69|19.94|19.69|19.94|19.69|19.93|19.68|0
1634881800000|2021-10-22 05:50:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1634882100000|2021-10-22 05:55:00|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1634882400000|2021-10-22 06:00:00|19.81|19.73|19.77|19.69|19.89|19.75|19.76|19.64|19
1634882700000|2021-10-22 06:05:00|19.76|19.68|19.81|19.73|19.81|19.73|19.76|19.68|13
1634883000000|2021-10-22 06:10:00|19.85|19.77|19.81|19.73|19.86|19.78|19.81|19.73|35
1634883300000|2021-10-22 06:15:00|19.82|19.74|19.81|19.73|19.86|19.78|19.81|19.73|1
1634883600000|2021-10-22 06:20:00|19.82|19.74|19.81|19.73|19.82|19.74|19.79|19.71|0
1634883900000|2021-10-22 06:25:00|19.79|19.71|19.81|19.73|19.81|19.73|19.78|19.7|4
1634884200000|2021-10-22 06:30:00|19.79|19.71|19.86|19.78|19.86|19.78|19.79|19.71|18
1634884500000|2021-10-22 06:35:00|19.82|19.74|19.86|19.78|19.86|19.78|19.82|19.74|9
1634884800000|2021-10-22 06:40:00|19.87|19.79|19.86|19.78|19.87|19.79|19.84|19.76|1
1634885100000|2021-10-22 06:45:00|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1634885400000|2021-10-22 06:50:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|1
1634885700000|2021-10-22 06:55:00|19.86|19.78|19.82|19.74|19.87|19.79|19.82|19.74|43
1634886000000|2021-10-22 07:00:00|19.84|19.76|19.82|19.74|19.86|19.78|19.82|19.74|113
1634886300000|2021-10-22 07:05:00|19.84|19.76|19.86|19.78|19.87|19.79|19.82|19.74|130
1634886600000|2021-10-22 07:10:00|19.87|19.79|19.86|19.78|19.91|19.83|19.82|19.74|138
1634886900000|2021-10-22 07:15:00|19.87|19.79|19.81|19.73|19.87|19.79|19.81|19.73|84
1634887200000|2021-10-22 07:20:00|19.82|19.74|19.72|19.64|19.82|19.74|19.67|19.59|558
1634887500000|2021-10-22 07:25:00|19.71|19.63|19.72|19.64|19.77|19.69|19.71|19.63|359
1634887800000|2021-10-22 07:30:00|19.71|19.63|19.72|19.64|19.76|19.68|19.67|19.59|172
1634888100000|2021-10-22 07:35:00|19.74|19.66|19.62|19.54|19.76|19.68|19.62|19.54|430
1634888400000|2021-10-22 07:40:00|19.66|19.58|19.72|19.64|19.76|19.68|19.64|19.56|1116
1634888700000|2021-10-22 07:45:00|19.76|19.68|19.76|19.68|19.77|19.69|19.72|19.64|150
1634889000000|2021-10-22 07:50:00|19.77|19.69|19.72|19.64|19.77|19.69|19.72|19.64|0
1634889300000|2021-10-22 07:55:00|19.74|19.66|19.72|19.64|19.76|19.68|19.72|19.64|75
1634889600000|2021-10-22 08:00:00|19.74|19.66|19.74|19.66|19.81|19.73|19.72|19.64|175
1634889900000|2021-10-22 08:05:00|19.72|19.64|19.72|19.64|19.76|19.68|19.71|19.63|63
1634890200000|2021-10-22 08:10:00|19.77|19.69|19.72|19.64|19.77|19.69|19.67|19.59|43
1634890500000|2021-10-22 08:15:00|19.71|19.63|19.72|19.64|19.72|19.64|19.69|19.61|2
1634890800000|2021-10-22 08:20:00|19.71|19.63|19.72|19.64|19.72|19.64|19.69|19.61|60
1634891100000|2021-10-22 08:25:00|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|29
1634891700000|2021-10-22 08:35:00|19.69|19.61|19.67|19.59|19.72|19.64|19.67|19.59|228
1634892000000|2021-10-22 08:40:00|19.69|19.61|19.67|19.59|19.71|19.63|19.67|19.59|253
1634892300000|2021-10-22 08:45:00|19.69|19.61|19.72|19.64|19.72|19.64|19.67|19.59|118
1634892600000|2021-10-22 08:50:00|||||||||40
1634893200000|2021-10-22 09:00:00|||||||||215
1634893800000|2021-10-22 09:10:00|||||||||5
1634894100000|2021-10-22 09:15:00|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|326
1634894400000|2021-10-22 09:20:00|19.77|19.69|19.77|19.69|19.77|19.69|19.72|19.64|49
1634894700000|2021-10-22 09:25:00|19.74|19.66|19.72|19.64|19.76|19.68|19.72|19.64|37
1634895000000|2021-10-22 09:30:00|19.74|19.66|19.76|19.68|19.77|19.69|19.72|19.64|47
1634895300000|2021-10-22 09:35:00|19.77|19.69|19.74|19.66|19.77|19.69|19.72|19.64|160
1634895600000|2021-10-22 09:40:00|19.72|19.64|19.72|19.64|19.76|19.68|19.72|19.64|62
1634895900000|2021-10-22 09:45:00|||||||||25
1634896500000|2021-10-22 09:55:00|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|56
1634896800000|2021-10-22 10:00:00|19.76|19.68|19.77|19.69|19.77|19.69|19.74|19.66|74
1634897100000|2021-10-22 10:05:00|19.76|19.68|19.72|19.64|19.76|19.68|19.72|19.64|31
1634897400000|2021-10-22 10:10:00|19.67|19.59|19.72|19.64|19.72|19.64|19.67|19.59|121
1634897700000|2021-10-22 10:15:00|19.71|19.63|19.67|19.59|19.72|19.64|19.67|19.59|43
1634898000000|2021-10-22 10:20:00|19.65|19.57|19.62|19.54|19.67|19.59|19.62|19.54|289
1634898300000|2021-10-22 10:25:00|19.66|19.58|19.67|19.59|19.67|19.59|19.62|19.54|67
1634898600000|2021-10-22 10:30:00|||||||||2
1634899200000|2021-10-22 10:40:00|||||||||20
1634899500000|2021-10-22 10:45:00|19.62|19.54|19.67|19.59|19.67|19.59|19.62|19.54|35
1634900100000|2021-10-22 10:55:00|||||||||50
1634900400000|2021-10-22 11:00:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|35
1634900700000|2021-10-22 11:05:00|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1634901000000|2021-10-22 11:10:00|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|14
1634901300000|2021-10-22 11:15:00|||||||||3
1634901600000|2021-10-22 11:20:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|54
1634901900000|2021-10-22 11:25:00|||||||||4
1634902200000|2021-10-22 11:30:00|||||||||62
1634902500000|2021-10-22 11:35:00|||||||||1
1634902800000|2021-10-22 11:40:00|19.55|19.47|19.58|19.5|19.58|19.5|19.55|19.47|58
1634903100000|2021-10-22 11:45:00|||||||||2
1634904000000|2021-10-22 12:00:00|||||||||27
1634904300000|2021-10-22 12:05:00|||||||||1
1634904600000|2021-10-22 12:10:00|19.63|19.55|19.58|19.5|19.63|19.55|19.58|19.5|100
1634904900000|2021-10-22 12:15:00|||||||||3
1634906100000|2021-10-22 12:35:00|||||||||2
1634906400000|2021-10-22 12:40:00|19.6|19.52|19.67|19.59|19.72|19.64|19.58|19.5|666
1634906700000|2021-10-22 12:45:00|19.72|19.64|19.67|19.59|19.72|19.64|19.67|19.59|2
1634907000000|2021-10-22 12:50:00|||||||||131
1634907300000|2021-10-22 12:55:00|19.72|19.64|19.67|19.59|19.72|19.64|19.67|19.59|486
1634907600000|2021-10-22 13:00:00|||||||||100
1634907900000|2021-10-22 13:05:00|19.63|19.55|19.67|19.59|19.67|19.59|19.63|19.55|49
1634908200000|2021-10-22 13:10:00|||||||||16
1634908500000|2021-10-22 13:15:00|19.72|19.64|19.72|19.64|19.72|19.64|19.68|19.6|52
1634908800000|2021-10-22 13:20:00|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|122
1634909100000|2021-10-22 13:25:00|||||||||129
1634909400000|2021-10-22 13:30:00|19.7|19.62|19.62|19.54|19.7|19.62|19.62|19.54|183
1634909700000|2021-10-22 13:35:00|19.57|19.49|19.57|19.49|19.57|19.49|19.52|19.44|676
1634910000000|2021-10-22 13:40:00|19.62|19.54|19.62|19.54|19.63|19.55|19.58|19.5|38
1634910300000|2021-10-22 13:45:00|19.6|19.52|19.68|19.6|19.72|19.64|19.58|19.5|141
1634910600000|2021-10-22 13:50:00|19.67|19.59|19.68|19.6|19.72|19.64|19.67|19.59|30
1634910900000|2021-10-22 13:55:00|19.63|19.55|19.67|19.59|19.68|19.6|19.63|19.55|165
1634911200000|2021-10-22 14:00:00|19.68|19.6|19.72|19.64|19.72|19.64|19.67|19.59|216
1634911500000|2021-10-22 14:05:00|19.73|19.65|19.68|19.6|19.73|19.65|19.68|19.6|97
1634911800000|2021-10-22 14:10:00|19.7|19.62|19.73|19.65|19.77|19.69|19.68|19.6|305
1634912100000|2021-10-22 14:15:00|19.7|19.62|19.73|19.65|19.73|19.65|19.68|19.6|266
1634912400000|2021-10-22 14:20:00|19.7|19.62|19.68|19.6|19.73|19.65|19.68|19.6|87
1634912700000|2021-10-22 14:25:00|||||||||120
1634913000000|2021-10-22 14:30:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|192
1634913300000|2021-10-22 14:35:00|19.75|19.67|19.78|19.7|19.78|19.7|19.75|19.67|133
1634913600000|2021-10-22 14:40:00|||||||||142
1634913900000|2021-10-22 14:45:00|19.73|19.65|19.78|19.7|19.78|19.7|19.73|19.65|378
1634914200000|2021-10-22 14:50:00|19.8|19.72|19.83|19.75|19.83|19.75|19.8|19.72|129
1634914500000|2021-10-22 14:55:00|19.8|19.72|19.83|19.75|19.83|19.75|19.78|19.7|156
1634914800000|2021-10-22 15:00:00|||||||||289
1634915100000|2021-10-22 15:05:00|19.79|19.71|19.83|19.75|19.86|19.78|19.78|19.7|277
1634915400000|2021-10-22 15:10:00|19.81|19.73|19.78|19.7|19.83|19.75|19.73|19.65|837
1634915700000|2021-10-22 15:15:00|19.81|19.73|19.83|19.75|19.83|19.75|19.78|19.7|1048
1634916000000|2021-10-22 15:20:00|19.81|19.73|19.92|19.84|19.92|19.84|19.78|19.7|1037
1634916300000|2021-10-22 15:25:00|19.97|19.89|19.98|19.9|20.02|19.94|19.93|19.85|775
1634916600000|2021-10-22 15:30:00|20.03|19.95|20.08|20|20.1|20.02|19.93|19.85|151
1634916900000|2021-10-22 15:35:00|20.1|20.02|20.22|20.14|20.3|20.22|20.03|19.95|389
1634917200000|2021-10-22 15:40:00|20.2|20.12|20.17|20.09|20.25|20.17|20.11|20.03|19
1634917500000|2021-10-22 15:45:00|20.18|20.1|20.28|20.2|20.28|20.2|20.18|20.1|46
1634917800000|2021-10-22 15:50:00|20.25|20.17|20.13|20.05|20.28|20.2|20.08|20|92
1634918100000|2021-10-22 15:55:00|20.11|20.03|20.13|20.05|20.18|20.1|20.03|19.95|97
1634918400000|2021-10-22 16:00:00|20.11|20.03|20.08|20|20.2|20.12|20.03|19.95|79
1634918700000|2021-10-22 16:05:00|20.06|19.98|20.03|19.95|20.13|20.05|20.03|19.95|13
1634919000000|2021-10-22 16:10:00|20.06|19.98|20.03|19.95|20.11|20.03|20.01|19.93|14
1634919300000|2021-10-22 16:15:00|20.05|19.97|20.01|19.93|20.08|20|20.01|19.93|7
1634919600000|2021-10-22 16:20:00|20.03|19.95|20.11|20.03|20.11|20.03|20.03|19.95|21
1634919900000|2021-10-22 16:25:00|20.09|20.01|20.01|19.93|20.13|20.05|20.01|19.93|51
1634920200000|2021-10-22 16:30:00|20.03|19.95|19.96|19.88|20.04|19.96|19.96|19.88|16
1634920500000|2021-10-22 16:35:00|19.94|19.86|19.94|19.86|19.96|19.88|19.93|19.85|0
1634920800000|2021-10-22 16:40:00|19.96|19.88|19.93|19.85|19.96|19.88|19.89|19.81|2
1634921100000|2021-10-22 16:45:00|19.91|19.83|19.89|19.81|19.93|19.85|19.88|19.8|1
1634921400000|2021-10-22 16:50:00|19.88|19.8|19.91|19.83|19.98|19.9|19.88|19.8|3
1634921700000|2021-10-22 16:55:00|19.89|19.81|19.98|19.9|19.98|19.9|19.89|19.81|8
1634922000000|2021-10-22 17:00:00|19.96|19.88|19.98|19.9|19.99|19.91|19.94|19.86|2
1634922300000|2021-10-22 17:05:00|19.96|19.88|19.94|19.86|19.98|19.9|19.94|19.86|4
1634922600000|2021-10-22 17:10:00|19.91|19.83|19.98|19.9|19.98|19.9|19.91|19.83|1
1634922900000|2021-10-22 17:15:00|19.99|19.91|19.96|19.88|19.99|19.91|19.94|19.86|2
1634923200000|2021-10-22 17:20:00|19.98|19.9|19.94|19.86|19.98|19.9|19.94|19.86|1
1634923500000|2021-10-22 17:25:00|19.91|19.83|19.98|19.9|19.98|19.9|19.91|19.83|0
1634923800000|2021-10-22 17:30:00|19.96|19.88|19.94|19.86|20.01|19.93|19.94|19.86|3
1634924100000|2021-10-22 17:35:00|19.96|19.88|19.91|19.83|19.96|19.88|19.89|19.81|0
1634924400000|2021-10-22 17:40:00|19.89|19.81|19.98|19.9|19.98|19.9|19.89|19.81|1
1634924700000|2021-10-22 17:45:00|19.96|19.88|19.98|19.9|19.99|19.91|19.96|19.88|1
1634925000000|2021-10-22 17:50:00|19.96|19.88|19.98|19.9|19.98|19.9|19.94|19.86|1
1634925300000|2021-10-22 17:55:00|20.01|19.93|20.03|19.95|20.03|19.95|19.98|19.9|0
1634925600000|2021-10-22 18:00:00|20.06|19.98|19.99|19.91|20.06|19.98|19.99|19.91|3
1634925900000|2021-10-22 18:05:00|19.96|19.88|19.96|19.88|19.98|19.9|19.96|19.88|3
1634926500000|2021-10-22 18:15:00|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|4
1634926800000|2021-10-22 18:20:00|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|15
1634927100000|2021-10-22 18:25:00|19.94|19.86|19.89|19.81|19.94|19.86|19.89|19.81|5
1634927400000|2021-10-22 18:30:00|19.84|19.76|19.82|19.74|19.87|19.79|19.82|19.74|19
1634927700000|2021-10-22 18:35:00|19.84|19.76|19.84|19.76|19.84|19.76|19.79|19.71|4
1634928000000|2021-10-22 18:40:00|19.81|19.73|19.84|19.76|19.84|19.76|19.81|19.73|0
1634928600000|2021-10-22 18:50:00|19.88|19.8|19.86|19.78|19.89|19.81|19.84|19.76|31
1634928900000|2021-10-22 18:55:00|19.84|19.76|19.87|19.79|19.87|19.79|19.82|19.74|37
1634929200000|2021-10-22 19:00:00|19.89|19.81|19.91|19.83|19.91|19.83|19.87|19.79|2
1634929500000|2021-10-22 19:05:00|19.89|19.81|19.89|19.81|19.89|19.81|19.84|19.76|13
1634929800000|2021-10-22 19:10:00|19.91|19.83|19.91|19.83|19.91|19.83|19.89|19.81|0
1634930100000|2021-10-22 19:15:00|19.89|19.81|19.94|19.86|19.94|19.86|19.89|19.81|5
1634930400000|2021-10-22 19:20:00|19.92|19.84|19.94|19.86|19.94|19.86|19.89|19.81|4
1634930700000|2021-10-22 19:25:00|19.91|19.83|19.91|19.83|19.94|19.86|19.91|19.83|6
1634931000000|2021-10-22 19:30:00|19.89|19.81|19.89|19.81|19.91|19.83|19.8|19.72|93
1634931300000|2021-10-22 19:35:00|19.91|19.83|19.91|19.83|19.91|19.83|19.89|19.81|39
1634931600000|2021-10-22 19:40:00|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|0
1634931900000|2021-10-22 19:45:00|19.94|19.86|19.94|19.86|19.96|19.88|19.91|19.83|17
1634932200000|2021-10-22 19:50:00|19.96|19.88|19.89|19.81|19.96|19.88|19.89|19.81|58
1634932500000|2021-10-22 19:55:00|19.91|19.83|20.05|19.8|20.05|19.91|19.91|19.78|68
1635120900000|2021-10-25 00:15:00|20.24|19.99|20.34|20.04|20.36|20.06|20.24|19.99|0
1635121200000|2021-10-25 00:20:00|20.36|20.06|20.36|20.06|20.42|20.12|20.29|19.99|0
1635121500000|2021-10-25 00:25:00|20.4|20.1|20.38|20.08|20.4|20.1|20.34|20.04|0
1635121800000|2021-10-25 00:30:00|20.4|20.1|20.35|20.05|20.4|20.1|20.33|20.03|0
1635122100000|2021-10-25 00:35:00|20.34|20.04|20.34|20.04|20.35|20.05|20.33|20.03|0
1635122400000|2021-10-25 00:40:00|20.38|20.08|20.32|20.02|20.38|20.08|20.32|20.02|0
1635122700000|2021-10-25 00:45:00|20.34|20.04|20.32|20.02|20.4|20.1|20.32|20.02|0
1635123000000|2021-10-25 00:50:00|20.34|20.04|20.28|19.98|20.4|20.1|20.28|19.98|0
1635123300000|2021-10-25 00:55:00|20.36|20.06|20.3|20|20.36|20.06|20.27|19.97|0
1635123600000|2021-10-25 01:00:00|20.28|19.98|20.31|20.01|20.38|20.08|20.27|19.97|0
1635123900000|2021-10-25 01:05:00|20.32|20.02|20.2|19.95|20.36|20.11|20.15|19.95|2
1635124200000|2021-10-25 01:10:00|20.22|19.97|20.2|19.95|20.36|20.06|20.19|19.94|2
1635124500000|2021-10-25 01:15:00|20.22|19.97|20.22|19.97|20.22|19.97|20.21|19.96|0
1635125400000|2021-10-25 01:30:00|20.21|19.96|20.21|19.96|20.22|19.97|20.21|19.96|0
1635125700000|2021-10-25 01:35:00|20.35|20.05|20.19|19.94|20.35|20.05|20.19|19.94|0
1635126300000|2021-10-25 01:45:00|20.31|20.01|20.21|19.96|20.35|20.05|20.19|19.94|0
1635126600000|2021-10-25 01:50:00|20.24|19.99|20.27|19.97|20.27|20.02|20.22|19.97|0
1635126900000|2021-10-25 01:55:00|20.26|20.01|20.22|19.97|20.36|20.06|20.22|19.97|0
1635127500000|2021-10-25 02:05:00|20.36|20.06|20.23|19.98|20.36|20.06|20.22|19.97|0
1635127800000|2021-10-25 02:10:00|20.22|19.97|20.27|19.97|20.27|20.02|20.22|19.97|0
1635128100000|2021-10-25 02:15:00||20.02||19.97||20.02||19.97|0
1635128400000|2021-10-25 02:20:00|20.37|20.07|20.22|19.97|20.37|20.07|20.22|19.97|0
1635128700000|2021-10-25 02:25:00|20.23|19.98|20.22|19.97|20.23|19.98|20.22|19.97|0
1635129000000|2021-10-25 02:30:00|20.35|20.05|20.22|19.97|20.35|20.05|20.22|19.96|0
1635129300000|2021-10-25 02:35:00|20.26|19.96|20.26|19.96|20.35|20.05|20.22|19.96|0
1635129600000|2021-10-25 02:40:00|20.27|19.97|20.27|19.97|20.27|19.97|20.26|19.96|0
1635129900000|2021-10-25 02:45:00|20.35|20.05|20.27|19.97|20.35|20.05|20.27|19.97|0
1635130200000|2021-10-25 02:50:00|20.26|19.96|20.26|19.96|20.27|19.97|20.26|19.96|0
1635130500000|2021-10-25 02:55:00|20.22|19.97|20.2|19.95|20.26|19.97|20.2|19.95|0
1635130800000|2021-10-25 03:00:00|20.19|19.94|20.19|19.94|20.2|19.95|20.19|19.94|0
1635131100000|2021-10-25 03:05:00|20.09|20.01|20.08|20|20.19|20.01|20.08|19.94|0
1635131400000|2021-10-25 03:10:00|20.19|19.94|20.12|19.87|20.19|20|19.99|19.8|5
1635131700000|2021-10-25 03:15:00|20.1|19.85|20.12|19.87|20.12|19.87|20.1|19.85|0
1635132000000|2021-10-25 03:20:00|20.15|19.9|20.12|19.87|20.15|19.9|20.12|19.87|0
1635132300000|2021-10-25 03:25:00|20.25|19.95|20.12|19.87|20.25|19.95|20.09|19.82|0
1635132600000|2021-10-25 03:30:00|20|19.92|20.13|19.88|20.15|19.92|20|19.87|0
1635132900000|2021-10-25 03:35:00|20.15|19.9|20.15|19.9|20.15|19.9|20.13|19.88|0
1635133200000|2021-10-25 03:40:00|20.13|19.88|20.1|19.85|20.15|19.9|20.1|19.85|0
1635133500000|2021-10-25 03:45:00|20.12|19.87|20.12|19.87|20.12|19.87|20.11|19.86|0
1635133800000|2021-10-25 03:50:00|20.11|19.86|20.16|19.91|20.16|19.91|20.11|19.86|0
1635134100000|2021-10-25 03:55:00|20.19|19.94|20.16|19.91|20.21|20.01|20.09|19.89|0
1635134400000|2021-10-25 04:00:00|20.14|19.89|20.16|19.91|20.16|19.91|20.11|19.86|0
1635134700000|2021-10-25 04:05:00|20.14|19.89|20.16|19.91|20.16|19.91|20.14|19.89|0
1635135000000|2021-10-25 04:10:00|20.19|19.94|20.05|19.97|20.19|19.97|20.05|19.88|0
1635135300000|2021-10-25 04:15:00|20.15|19.9|20.16|19.91|20.19|19.97|20.05|19.9|1
1635135600000|2021-10-25 04:20:00|20.19|19.94|20.16|19.91|20.19|20.01|20.09|19.91|0
1635135900000|2021-10-25 04:25:00|20.15|19.9|20.15|19.9|20.15|19.9|20.14|19.89|0
1635136200000|2021-10-25 04:30:00|20.16|19.91|20.16|19.91|20.19|19.94|20.16|19.91|0
1635136500000|2021-10-25 04:35:00|20.19|19.94|20.16|19.91|20.2|19.95|20.16|19.91|0
1635136800000|2021-10-25 04:40:00|20.2|19.95|20.16|19.91|20.2|19.95|20.15|19.9|0
1635137100000|2021-10-25 04:45:00|20.2|19.95|20.16|19.91|20.2|20.01|20.09|19.9|0
1635137400000|2021-10-25 04:50:00|20.15|19.9|20.03|19.95|20.16|19.97|20.03|19.9|0
1635138000000|2021-10-25 05:00:00|20|19.92|20.03|19.95|20.03|19.95|19.98|19.9|1
1635138300000|2021-10-25 05:05:00|20.01|19.93|20.05|19.97|20.05|19.97|19.98|19.9|10
1635138600000|2021-10-25 05:10:00|20.16|19.91|20.15|19.9|20.16|19.97|20.05|19.86|0
1635138900000|2021-10-25 05:15:00|20.21|19.96|20.17|19.92|20.21|20.01|20.09|19.9|0
1635139200000|2021-10-25 05:20:00|20.19|19.94|20.17|19.92|20.19|19.94|20.15|19.9|0
1635139500000|2021-10-25 05:25:00|20.15|19.9|20.13|19.88|20.17|19.92|20.13|19.88|0
1635139800000|2021-10-25 05:30:00|20.18|19.92|20.18|19.88|20.22|19.92|20.18|19.88|0
1635140100000|2021-10-25 05:35:00|20.22|19.92|20.18|19.88|20.22|19.92|20.17|19.88|0
1635140400000|2021-10-25 05:40:00|20.2|19.9|20.18|19.88|20.2|19.9|20.18|19.88|0
1635140700000|2021-10-25 05:45:00|20.2|19.9|20.16|19.86|20.2|19.9|19.96|19.82|0
1635141000000|2021-10-25 05:50:00|20.17|19.87|20.16|19.86|20.17|19.88|20.13|19.85|0
1635141300000|2021-10-25 05:55:00|20.14|19.84|20.14|19.84|20.14|19.85|20.09|19.79|0
1635141600000|2021-10-25 06:00:00|20.05|19.8|20.05|19.97|20.07|19.97|20.01|19.8|1
1635141900000|2021-10-25 06:05:00|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|1
1635142200000|2021-10-25 06:10:00|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1635142500000|2021-10-25 06:15:00|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|2
1635142800000|2021-10-25 06:20:00|20.07|19.99|20.03|19.95|20.07|19.99|20.03|19.95|7
1635143100000|2021-10-25 06:25:00|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|2
1635143400000|2021-10-25 06:30:00|20.04|19.96|20.04|19.96|20.04|19.96|20.02|19.94|1
1635143700000|2021-10-25 06:35:00|20.09|20.01|20.07|19.99|20.09|20.01|20.05|19.97|10
1635144000000|2021-10-25 06:40:00|20.05|19.97|20.05|19.97|20.07|19.99|20.04|19.96|12
1635144300000|2021-10-25 06:45:00|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1635144900000|2021-10-25 06:55:00|20.01|19.93|19.98|19.9|20.01|19.93|19.96|19.88|19
1635145200000|2021-10-25 07:00:00|20|19.92|20.04|19.96|20.09|20.01|19.96|19.88|103
1635145500000|2021-10-25 07:05:00|20.06|19.98|20.04|19.96|20.09|20.01|20.02|19.94|76
1635145800000|2021-10-25 07:10:00|20.08|20|20.04|19.96|20.08|20|20.04|19.96|3
1635146100000|2021-10-25 07:15:00|20.06|19.98|20.04|19.96|20.09|20.01|20.04|19.96|84
1635146400000|2021-10-25 07:20:00|20.06|19.98|20.09|20.01|20.13|20.05|20.06|19.98|24
1635146700000|2021-10-25 07:25:00|20.08|20|20.08|20|20.11|20.03|20.08|20|13
1635147000000|2021-10-25 07:30:00|20.09|20.01|20.08|20|20.13|20.05|20.08|20|107
1635147300000|2021-10-25 07:35:00|20.09|20.01|20.08|20|20.09|20.01|20.08|20|0
1635147600000|2021-10-25 07:40:00|20.12|20.04|20.08|20|20.12|20.04|20.08|20|11
1635147900000|2021-10-25 07:45:00|20.1|20.02|20.08|20|20.1|20.02|20.08|20|1
1635148500000|2021-10-25 07:55:00|20.06|19.98|20.03|19.95|20.06|19.98|20.03|19.95|17
1635148800000|2021-10-25 08:00:00|20.01|19.93|19.98|19.9|20.03|19.95|19.96|19.88|139
1635149100000|2021-10-25 08:05:00|19.96|19.88|19.98|19.9|19.98|19.9|19.94|19.86|38
1635149400000|2021-10-25 08:10:00|19.93|19.85|19.96|19.88|19.96|19.88|19.93|19.85|63
1635149700000|2021-10-25 08:15:00|19.94|19.86|19.98|19.9|19.98|19.9|19.94|19.86|2
1635150000000|2021-10-25 08:20:00|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|3
1635150300000|2021-10-25 08:25:00|||||||||1
1635150600000|2021-10-25 08:30:00|||||||||2
1635150900000|2021-10-25 08:35:00|||||||||1
1635151500000|2021-10-25 08:45:00|||||||||3
1635152100000|2021-10-25 08:55:00|20|19.92|20.03|19.95|20.03|19.95|19.98|19.9|1
1635152400000|2021-10-25 09:00:00|||||||||1
1635152700000|2021-10-25 09:05:00|||||||||30
1635153000000|2021-10-25 09:10:00|||||||||1
1635153300000|2021-10-25 09:15:00|||||||||5
1635153600000|2021-10-25 09:20:00|20.08|20|20.06|19.98|20.08|20|20.03|19.95|290
1635153900000|2021-10-25 09:25:00|20.04|19.96|20.04|19.96|20.06|19.98|20.04|19.96|3
1635154200000|2021-10-25 09:30:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1635154500000|2021-10-25 09:35:00|20|19.92|20.03|19.95|20.03|19.95|20|19.92|65
1635154800000|2021-10-25 09:40:00|20.01|19.93|20.03|19.95|20.03|19.95|20|19.92|5
1635155100000|2021-10-25 09:45:00|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|3
1635155700000|2021-10-25 09:55:00|||||||||80
1635156300000|2021-10-25 10:05:00|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1635156600000|2021-10-25 10:10:00|20.02|19.94|20|19.92|20.03|19.95|19.98|19.9|2
1635156900000|2021-10-25 10:15:00|19.99|19.91|20|19.92|20|19.92|19.99|19.91|4
1635157200000|2021-10-25 10:20:00|||||||||10
1635157500000|2021-10-25 10:25:00|19.98|19.9|19.96|19.88|20|19.92|19.95|19.87|139
1635157800000|2021-10-25 10:30:00|19.95|19.87|19.96|19.88|19.98|19.9|19.95|19.87|6
1635158400000|2021-10-25 10:40:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|10
1635158700000|2021-10-25 10:45:00|19.97|19.89|19.95|19.87|19.99|19.91|19.95|19.87|36
1635159000000|2021-10-25 10:50:00|||||||||26
1635159300000|2021-10-25 10:55:00|19.91|19.83|19.95|19.87|19.95|19.87|19.91|19.83|143
1635159600000|2021-10-25 11:00:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|50
1635159900000|2021-10-25 11:05:00|||||||||33
1635160200000|2021-10-25 11:10:00|||||||||30
1635160500000|2021-10-25 11:15:00|||||||||22
1635160800000|2021-10-25 11:20:00|19.91|19.83|19.96|19.88|19.96|19.88|19.91|19.83|121
1635161100000|2021-10-25 11:25:00|20|19.92|20|19.92|20|19.92|19.98|19.9|126
1635161400000|2021-10-25 11:30:00|19.96|19.88|19.96|19.88|19.98|19.9|19.96|19.88|86
1635161700000|2021-10-25 11:35:00|||||||||24
1635162000000|2021-10-25 11:40:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|22
1635162300000|2021-10-25 11:45:00|19.91|19.83|19.95|19.87|19.95|19.87|19.91|19.83|33
1635162600000|2021-10-25 11:50:00|||||||||48
1635162900000|2021-10-25 11:55:00|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|10
1635163200000|2021-10-25 12:00:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|24
1635163500000|2021-10-25 12:05:00|||||||||26
1635163800000|2021-10-25 12:10:00|||||||||41
1635164100000|2021-10-25 12:15:00|19.92|19.84|19.96|19.88|19.96|19.88|19.92|19.84|90
1635164400000|2021-10-25 12:20:00|19.92|19.84|19.96|19.88|19.96|19.88|19.91|19.83|42
1635164700000|2021-10-25 12:25:00|19.92|19.84|19.92|19.84|19.96|19.88|19.91|19.83|81
1635165000000|2021-10-25 12:30:00|19.91|19.83|19.95|19.87|19.96|19.88|19.91|19.83|105
1635165300000|2021-10-25 12:35:00|||||||||24
1635165600000|2021-10-25 12:40:00|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|69
1635165900000|2021-10-25 12:45:00|||||||||59
1635166200000|2021-10-25 12:50:00|||||||||24
1635166500000|2021-10-25 12:55:00|||||||||74
1635166800000|2021-10-25 13:00:00|||||||||115
1635167100000|2021-10-25 13:05:00|||||||||71
1635167400000|2021-10-25 13:10:00|||||||||85
1635167700000|2021-10-25 13:15:00|19.94|19.86|19.92|19.84|19.94|19.86|19.9|19.82|111
1635168000000|2021-10-25 13:20:00|19.9|19.82|19.94|19.86|19.94|19.86|19.9|19.82|50
1635168300000|2021-10-25 13:25:00|19.92|19.84|19.9|19.82|19.94|19.86|19.86|19.78|303
1635168600000|2021-10-25 13:30:00|19.91|19.83|19.91|19.83|19.91|19.83|19.9|19.82|68
1635168900000|2021-10-25 13:35:00|19.93|19.85|20.02|19.94|20.04|19.96|19.9|19.82|341
1635169200000|2021-10-25 13:40:00|20.04|19.96|20.09|20.01|20.15|20.07|20.02|19.94|174
1635169500000|2021-10-25 13:45:00|20.04|19.96|20.09|20.01|20.11|20.03|20.04|19.96|60
1635169800000|2021-10-25 13:50:00|20.07|19.99|20.02|19.94|20.09|20.01|20.02|19.94|167
1635170100000|2021-10-25 13:55:00|20.04|19.96|19.99|19.91|20.04|19.96|19.95|19.87|83
1635170400000|2021-10-25 14:00:00|19.95|19.87|19.99|19.91|19.99|19.91|19.94|19.86|455
1635170700000|2021-10-25 14:05:00|20.02|19.94|19.99|19.91|20.04|19.96|19.99|19.91|105
1635171000000|2021-10-25 14:10:00|19.95|19.87|19.99|19.91|19.99|19.91|19.95|19.87|190
1635171300000|2021-10-25 14:15:00|19.97|19.89|19.94|19.86|19.97|19.89|19.9|19.82|343
1635171600000|2021-10-25 14:20:00|19.9|19.82|19.94|19.86|19.94|19.86|19.89|19.81|43
1635171900000|2021-10-25 14:25:00|19.97|19.89|19.94|19.86|19.99|19.91|19.94|19.86|375
1635172200000|2021-10-25 14:30:00|19.98|19.9|19.94|19.86|19.98|19.9|19.93|19.85|108
1635172500000|2021-10-25 14:35:00|19.89|19.81|19.94|19.86|19.98|19.9|19.89|19.81|332
1635172800000|2021-10-25 14:40:00|||||||||56
1635173100000|2021-10-25 14:45:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|74
1635173400000|2021-10-25 14:50:00|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|32
1635173700000|2021-10-25 14:55:00|||||||||131
1635174000000|2021-10-25 15:00:00|19.83|19.75|19.78|19.7|19.83|19.75|19.78|19.7|496
1635174300000|2021-10-25 15:05:00|19.74|19.66|19.74|19.66|19.76|19.68|19.74|19.66|192
1635174600000|2021-10-25 15:10:00|19.73|19.65|19.69|19.61|19.74|19.66|19.69|19.61|275
1635174900000|2021-10-25 15:15:00|19.68|19.6|19.68|19.6|19.69|19.61|19.68|19.6|289
1635175200000|2021-10-25 15:20:00|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|401
1635175500000|2021-10-25 15:25:00|19.62|19.54|19.59|19.51|19.64|19.56|19.55|19.47|380
1635175800000|2021-10-25 15:30:00|19.6|19.52|19.64|19.56|19.64|19.56|19.6|19.52|267
1635176100000|2021-10-25 15:35:00|19.6|19.52|19.65|19.57|19.69|19.61|19.6|19.52|155
1635176400000|2021-10-25 15:40:00|||||||||1
1635176700000|2021-10-25 15:45:00|19.64|19.56|19.64|19.56|19.65|19.57|19.64|19.56|0
1635177000000|2021-10-25 15:50:00|19.6|19.52|19.64|19.56|19.64|19.56|19.6|19.52|115
1635177300000|2021-10-25 15:55:00|19.62|19.54|19.62|19.54|19.64|19.56|19.6|19.52|9
1635177600000|2021-10-25 16:00:00|19.64|19.56|19.59|19.51|19.64|19.56|19.59|19.51|3
1635177900000|2021-10-25 16:05:00|19.6|19.52|19.62|19.54|19.64|19.56|19.6|19.52|10
1635178200000|2021-10-25 16:10:00|19.6|19.52|19.57|19.49|19.62|19.54|19.56|19.48|22
1635178500000|2021-10-25 16:15:00|19.59|19.51|19.57|19.49|19.59|19.51|19.53|19.45|34
1635178800000|2021-10-25 16:20:00|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|0
1635179100000|2021-10-25 16:25:00|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|0
1635179400000|2021-10-25 16:30:00|19.53|19.45|19.56|19.48|19.56|19.48|19.53|19.45|20
1635180300000|2021-10-25 16:45:00|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|23
1635180600000|2021-10-25 16:50:00|||||||||1
1635180900000|2021-10-25 16:55:00|19.58|19.5|19.59|19.51|19.59|19.51|19.56|19.48|25
1635181200000|2021-10-25 17:00:00|19.58|19.5|19.58|19.5|19.59|19.51|19.56|19.48|2
1635181500000|2021-10-25 17:05:00|19.56|19.48|19.55|19.47|19.56|19.48|19.54|19.46|4
1635181800000|2021-10-25 17:10:00|19.53|19.45|19.53|19.45|19.55|19.47|19.51|19.43|11
1635182100000|2021-10-25 17:15:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|1
1635182400000|2021-10-25 17:20:00|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|41
1635183300000|2021-10-25 17:35:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|8
1635184200000|2021-10-25 17:50:00|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|7
1635185100000|2021-10-25 18:05:00|||||||||1
1635185700000|2021-10-25 18:15:00|||||||||1
1635186000000|2021-10-25 18:20:00|||||||||3
1635186300000|2021-10-25 18:25:00|||||||||5
1635186600000|2021-10-25 18:30:00|||||||||2
1635186900000|2021-10-25 18:35:00|||||||||1
1635187200000|2021-10-25 18:40:00|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|15
1635189000000|2021-10-25 19:10:00|19.55|19.47|19.57|19.49|19.59|19.51|19.55|19.47|3
1635189600000|2021-10-25 19:20:00|||||||||1
1635189900000|2021-10-25 19:25:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|5
1635190500000|2021-10-25 19:35:00|||||||||1
1635191100000|2021-10-25 19:45:00|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|8
1635191400000|2021-10-25 19:50:00|19.57|19.49|19.57|19.49|19.59|19.51|19.57|19.49|38
1635191700000|2021-10-25 19:55:00|19.59|19.51|19.59|19.51|19.59|19.51|19.57|19.49|32
1635207300000|2021-10-26 00:15:00|19.63|19.29|19.63|19.33|19.65|19.35|19.61|19.29|0
1635207600000|2021-10-26 00:20:00|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|0
1635207900000|2021-10-26 00:25:00|19.6|19.3|19.6|19.3|19.62|19.32|19.6|19.3|0
1635208200000|2021-10-26 00:30:00|19.62|19.32|19.62|19.32|19.65|19.35|19.6|19.3|0
1635208500000|2021-10-26 00:35:00|19.64|19.34|19.62|19.32|19.64|19.34|19.6|19.3|0
1635208800000|2021-10-26 00:40:00|19.6|19.3|19.6|19.3|19.62|19.32|19.6|19.3|0
1635209100000|2021-10-26 00:45:00|19.62|19.32|19.6|19.3|19.62|19.32|19.6|19.3|0
1635209400000|2021-10-26 00:50:00|19.62|19.32|19.6|19.3|19.62|19.32|19.6|19.3|0
1635209700000|2021-10-26 00:55:00|19.62|19.32|19.6|19.3|19.62|19.32|19.6|19.3|0
1635210000000|2021-10-26 01:00:00|19.62|19.32|19.6|19.3|19.62|19.32|19.6|19.3|0
1635210300000|2021-10-26 01:05:00|19.62|19.32|19.6|19.3|19.62|19.32|19.6|19.3|0
1635210600000|2021-10-26 01:10:00|19.62|19.32|19.6|19.3|19.62|19.32|19.6|19.3|0
1635210900000|2021-10-26 01:15:00|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1635213600000|2021-10-26 02:00:00|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|0
1635214500000|2021-10-26 02:15:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1635215400000|2021-10-26 02:30:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1635216300000|2021-10-26 02:45:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1635216600000|2021-10-26 02:50:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1635217500000|2021-10-26 03:05:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1635217800000|2021-10-26 03:10:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|3
1635219300000|2021-10-26 03:35:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1635223200000|2021-10-26 04:40:00|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|0
1635223500000|2021-10-26 04:45:00|19.45|19.37|19.45|19.37|19.45|19.37|19.44|19.36|8
1635225300000|2021-10-26 05:15:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1635225600000|2021-10-26 05:20:00|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|0
1635225900000|2021-10-26 05:25:00|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1635226200000|2021-10-26 05:30:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1635226800000|2021-10-26 05:40:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1635227100000|2021-10-26 05:45:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|3
1635227700000|2021-10-26 05:55:00|19.47|19.39|19.68|19.43|19.68|19.51|19.47|19.37|11
1635228000000|2021-10-26 06:00:00|19.56|19.48|19.52|19.44|19.56|19.48|19.5|19.42|8
1635228300000|2021-10-26 06:05:00|19.56|19.48|19.56|19.48|19.56|19.48|19.54|19.46|2
1635228600000|2021-10-26 06:10:00|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|1
1635228900000|2021-10-26 06:15:00|19.54|19.46|19.42|19.34|19.56|19.48|19.41|19.33|41
1635229200000|2021-10-26 06:20:00|19.39|19.31|19.46|19.38|19.46|19.38|19.39|19.31|46
1635229500000|2021-10-26 06:25:00|19.42|19.34|19.41|19.33|19.42|19.34|19.39|19.31|13
1635229800000|2021-10-26 06:30:00|19.39|19.31|19.37|19.29|19.41|19.33|19.37|19.29|17
1635230100000|2021-10-26 06:35:00|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|11
1635230400000|2021-10-26 06:40:00|19.44|19.36|19.42|19.34|19.46|19.38|19.42|19.34|2
1635230700000|2021-10-26 06:45:00|19.43|19.35|19.42|19.34|19.43|19.35|19.38|19.3|1
1635231000000|2021-10-26 06:50:00|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1635231300000|2021-10-26 06:55:00|19.43|19.35|19.49|19.41|19.51|19.43|19.42|19.34|19
1635231600000|2021-10-26 07:00:00|19.48|19.4|19.4|19.32|19.51|19.43|19.36|19.28|134
1635231900000|2021-10-26 07:05:00|19.38|19.3|19.45|19.37|19.46|19.38|19.38|19.3|88
1635232200000|2021-10-26 07:10:00|19.47|19.39|19.45|19.37|19.47|19.39|19.41|19.33|123
1635232500000|2021-10-26 07:15:00|19.41|19.33|19.45|19.37|19.45|19.37|19.4|19.32|27
1635232800000|2021-10-26 07:20:00|19.41|19.33|19.45|19.37|19.45|19.37|19.41|19.33|158
1635233100000|2021-10-26 07:25:00|||||||||71
1635233400000|2021-10-26 07:30:00|19.47|19.39|19.41|19.33|19.5|19.42|19.41|19.33|195
1635233700000|2021-10-26 07:35:00|19.43|19.35|19.36|19.28|19.45|19.37|19.33|19.25|74
1635234000000|2021-10-26 07:40:00|19.37|19.29|19.37|19.29|19.38|19.3|19.28|19.2|92
1635234300000|2021-10-26 07:45:00|19.35|19.27|19.37|19.29|19.37|19.29|19.33|19.25|51
1635234600000|2021-10-26 07:50:00|19.33|19.25|19.37|19.29|19.37|19.29|19.32|19.24|102
1635234900000|2021-10-26 07:55:00|19.35|19.27|19.33|19.25|19.37|19.29|19.28|19.2|143
1635235200000|2021-10-26 08:00:00|19.29|19.21|19.29|19.21|19.33|19.25|19.29|19.21|33
1635235500000|2021-10-26 08:05:00|19.28|19.2|19.24|19.16|19.28|19.2|19.24|19.16|88
1635235800000|2021-10-26 08:10:00|19.29|19.21|19.24|19.16|19.29|19.21|19.24|19.16|94
1635236100000|2021-10-26 08:15:00|||||||||12
1635236400000|2021-10-26 08:20:00|19.19|19.11|19.21|19.13|19.24|19.16|19.16|19.08|242
1635236700000|2021-10-26 08:25:00|19.22|19.14|19.24|19.16|19.26|19.18|19.21|19.13|173
1635237000000|2021-10-26 08:30:00|19.22|19.14|19.21|19.13|19.24|19.16|19.21|19.13|107
1635237300000|2021-10-26 08:35:00|19.22|19.14|19.24|19.16|19.24|19.16|19.21|19.13|112
1635237600000|2021-10-26 08:40:00|19.22|19.14|19.21|19.13|19.25|19.17|19.21|19.13|52
1635237900000|2021-10-26 08:45:00|19.19|19.11|19.21|19.13|19.24|19.16|19.19|19.11|61
1635238200000|2021-10-26 08:50:00|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|22
1635238500000|2021-10-26 08:55:00|19.22|19.14|19.24|19.16|19.24|19.16|19.21|19.13|59
1635238800000|2021-10-26 09:00:00|19.25|19.17|19.24|19.16|19.25|19.17|19.19|19.11|459
1635239100000|2021-10-26 09:05:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|121
1635239400000|2021-10-26 09:10:00|19.19|19.11|19.19|19.11|19.21|19.13|19.16|19.08|150
1635239700000|2021-10-26 09:15:00|||||||||8
1635240000000|2021-10-26 09:20:00|||||||||8
1635240300000|2021-10-26 09:25:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|122
1635240600000|2021-10-26 09:30:00|||||||||12
1635240900000|2021-10-26 09:35:00|||||||||20
1635241200000|2021-10-26 09:40:00|19.19|19.11|19.16|19.08|19.21|19.13|19.16|19.08|170
1635241500000|2021-10-26 09:45:00|||||||||133
1635241800000|2021-10-26 09:50:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|72
1635242100000|2021-10-26 09:55:00|19.12|19.04|19.12|19.04|19.16|19.08|19.12|19.04|75
1635242400000|2021-10-26 10:00:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|184
1635242700000|2021-10-26 10:05:00|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|136
1635243000000|2021-10-26 10:10:00|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|8
1635243300000|2021-10-26 10:15:00|19.12|19.04|19.16|19.08|19.16|19.08|19.12|19.04|190
1635243600000|2021-10-26 10:20:00|19.2|19.12|19.2|19.12|19.2|19.12|19.16|19.08|112
1635243900000|2021-10-26 10:25:00|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|9
1635244200000|2021-10-26 10:30:00|19.21|19.13|19.25|19.17|19.25|19.17|19.21|19.13|100
1635244500000|2021-10-26 10:35:00|19.21|19.13|19.2|19.12|19.25|19.17|19.2|19.12|70
1635244800000|2021-10-26 10:40:00|19.21|19.13|19.21|19.13|19.25|19.17|19.21|19.13|19
1635245100000|2021-10-26 10:45:00|||||||||85
1635245400000|2021-10-26 10:50:00|19.25|19.17|19.25|19.17|19.25|19.17|19.21|19.13|126
1635245700000|2021-10-26 10:55:00|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|14
1635246000000|2021-10-26 11:00:00|||||||||7
1635246300000|2021-10-26 11:05:00|||||||||12
1635246600000|2021-10-26 11:10:00|19.28|19.2|19.28|19.2|19.28|19.2|19.27|19.19|83
1635246900000|2021-10-26 11:15:00|19.27|19.19|19.28|19.2|19.28|19.2|19.25|19.17|20
1635247200000|2021-10-26 11:20:00|19.27|19.19|19.28|19.2|19.28|19.2|19.25|19.17|15
1635247500000|2021-10-26 11:25:00|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|24
1635247800000|2021-10-26 11:30:00|19.33|19.25|19.3|19.22|19.33|19.25|19.3|19.22|122
1635248100000|2021-10-26 11:35:00|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|114
1635248400000|2021-10-26 11:40:00|||||||||8
1635248700000|2021-10-26 11:45:00|||||||||2
1635249000000|2021-10-26 11:50:00|||||||||7
1635249300000|2021-10-26 11:55:00|||||||||8
1635249600000|2021-10-26 12:00:00|19.28|19.2|19.28|19.2|19.3|19.22|19.26|19.18|27
1635249900000|2021-10-26 12:05:00|19.26|19.18|19.26|19.18|19.3|19.22|19.26|19.18|17
1635250200000|2021-10-26 12:10:00|19.24|19.16|19.21|19.13|19.24|19.16|19.21|19.13|28
1635250500000|2021-10-26 12:15:00|19.22|19.14|19.26|19.18|19.26|19.18|19.22|19.14|11
1635250800000|2021-10-26 12:20:00|||||||||38
1635251100000|2021-10-26 12:25:00|||||||||8
1635251400000|2021-10-26 12:30:00|19.24|19.16|19.21|19.13|19.26|19.18|19.21|19.13|77
1635251700000|2021-10-26 12:35:00|||||||||8
1635252000000|2021-10-26 12:40:00|||||||||10
1635252300000|2021-10-26 12:45:00|19.23|19.15|19.23|19.15|19.25|19.17|19.21|19.13|76
1635252600000|2021-10-26 12:50:00|19.21|19.13|19.21|19.13|19.25|19.17|19.21|19.13|12
1635252900000|2021-10-26 12:55:00|19.23|19.15|19.21|19.13|19.25|19.17|19.21|19.13|11
1635253200000|2021-10-26 13:00:00|||||||||37
1635253500000|2021-10-26 13:05:00|||||||||100
1635253800000|2021-10-26 13:10:00|||||||||13
1635254100000|2021-10-26 13:15:00|19.23|19.15|19.25|19.17|19.26|19.18|19.23|19.15|77
1635254400000|2021-10-26 13:20:00|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|27
1635254700000|2021-10-26 13:25:00|||||||||24
1635255000000|2021-10-26 13:30:00|19.25|19.17|19.26|19.18|19.28|19.2|19.23|19.15|122
1635255300000|2021-10-26 13:35:00|19.28|19.2|19.3|19.22|19.32|19.24|19.25|19.17|212
1635255600000|2021-10-26 13:40:00|19.32|19.24|19.34|19.26|19.35|19.27|19.3|19.22|414
1635255900000|2021-10-26 13:45:00|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|356
1635256200000|2021-10-26 13:50:00|19.44|19.36|19.42|19.34|19.44|19.36|19.39|19.31|361
1635256500000|2021-10-26 13:55:00|19.4|19.32|19.4|19.32|19.42|19.34|19.39|19.31|94
1635256800000|2021-10-26 14:00:00|19.41|19.33|19.4|19.32|19.45|19.37|19.35|19.27|375
1635257100000|2021-10-26 14:05:00|||||||||62
1635257400000|2021-10-26 14:10:00|19.36|19.28|19.4|19.32|19.4|19.32|19.36|19.28|295
1635257700000|2021-10-26 14:15:00|19.42|19.34|19.44|19.36|19.44|19.36|19.4|19.32|131
1635258000000|2021-10-26 14:20:00|19.4|19.32|19.35|19.27|19.4|19.32|19.35|19.27|370
1635258300000|2021-10-26 14:25:00|19.39|19.31|19.4|19.32|19.4|19.32|19.35|19.27|332
1635258600000|2021-10-26 14:30:00|19.44|19.36|19.49|19.41|19.49|19.41|19.4|19.32|916
1635258900000|2021-10-26 14:35:00|19.45|19.37|19.45|19.37|19.47|19.39|19.4|19.32|520
1635259200000|2021-10-26 14:40:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|61
1635259500000|2021-10-26 14:45:00|19.43|19.35|19.41|19.33|19.45|19.37|19.4|19.32|328
1635259800000|2021-10-26 14:50:00|19.37|19.29|19.37|19.29|19.4|19.32|19.33|19.25|703
1635260100000|2021-10-26 14:55:00|19.32|19.24|19.37|19.29|19.37|19.29|19.32|19.24|610
1635260400000|2021-10-26 15:00:00|19.4|19.32|19.35|19.27|19.4|19.32|19.33|19.25|359
1635260700000|2021-10-26 15:05:00|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|193
1635261000000|2021-10-26 15:10:00|19.38|19.3|19.37|19.29|19.38|19.3|19.36|19.28|297
1635261300000|2021-10-26 15:15:00|19.38|19.3|19.36|19.28|19.4|19.32|19.35|19.27|546
1635261600000|2021-10-26 15:20:00|19.37|19.29|19.4|19.32|19.4|19.32|19.37|19.29|1779
1635261900000|2021-10-26 15:25:00|19.42|19.34|19.42|19.34|19.42|19.34|19.4|19.32|2036
1635262200000|2021-10-26 15:30:00|19.41|19.33|19.5|19.42|19.5|19.42|19.4|19.32|584
1635262500000|2021-10-26 15:35:00|19.52|19.44|19.45|19.37|19.55|19.47|19.45|19.37|109
1635262800000|2021-10-26 15:40:00|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|98
1635263100000|2021-10-26 15:45:00|19.45|19.37|19.47|19.39|19.5|19.42|19.45|19.37|12
1635263400000|2021-10-26 15:50:00|19.49|19.41|19.47|19.39|19.5|19.42|19.47|19.39|27
1635263700000|2021-10-26 15:55:00|19.5|19.42|19.55|19.47|19.57|19.49|19.49|19.41|243
1635264000000|2021-10-26 16:00:00|19.6|19.52|19.72|19.64|19.72|19.64|19.6|19.52|31
1635264300000|2021-10-26 16:05:00|19.7|19.62|19.74|19.66|19.74|19.66|19.7|19.62|29
1635264600000|2021-10-26 16:10:00|19.72|19.64|19.7|19.62|19.75|19.67|19.66|19.58|27
1635264900000|2021-10-26 16:15:00|19.68|19.6|19.73|19.65|19.75|19.67|19.66|19.58|3
1635265200000|2021-10-26 16:20:00|19.71|19.63|19.7|19.62|19.8|19.72|19.7|19.62|6
1635265500000|2021-10-26 16:25:00|19.72|19.64|19.84|19.76|19.84|19.76|19.7|19.62|0
1635265800000|2021-10-26 16:30:00|19.8|19.72|19.81|19.73|19.82|19.74|19.76|19.68|22
1635266100000|2021-10-26 16:35:00|19.82|19.74|19.87|19.79|19.89|19.81|19.79|19.71|76
1635266400000|2021-10-26 16:40:00|19.86|19.78|19.96|19.88|19.98|19.9|19.85|19.77|40
1635266700000|2021-10-26 16:45:00|19.99|19.91|19.97|19.89|20.06|19.98|19.94|19.86|80
1635267000000|2021-10-26 16:50:00|19.94|19.86|19.93|19.85|19.97|19.89|19.87|19.79|78
1635267300000|2021-10-26 16:55:00|19.91|19.83|19.76|19.68|19.91|19.83|19.74|19.66|82
1635267600000|2021-10-26 17:00:00|19.77|19.69|19.76|19.68|19.8|19.72|19.74|19.66|8
1635267900000|2021-10-26 17:05:00|19.77|19.69|19.76|19.68|19.8|19.72|19.71|19.63|5
1635268200000|2021-10-26 17:10:00|19.77|19.69|19.71|19.63|19.85|19.77|19.71|19.63|13
1635268500000|2021-10-26 17:15:00|19.72|19.64|19.75|19.67|19.75|19.67|19.71|19.63|11
1635268800000|2021-10-26 17:20:00|19.74|19.66|19.79|19.71|19.8|19.72|19.71|19.63|4
1635269100000|2021-10-26 17:25:00|19.8|19.72|19.79|19.71|19.84|19.76|19.76|19.68|38
1635269400000|2021-10-26 17:30:00|19.77|19.69|19.66|19.58|19.77|19.69|19.66|19.58|10
1635269700000|2021-10-26 17:35:00|19.67|19.59|19.66|19.58|19.7|19.62|19.59|19.51|26
1635270000000|2021-10-26 17:40:00|19.7|19.62|19.73|19.65|19.75|19.67|19.67|19.59|6
1635270300000|2021-10-26 17:45:00|19.71|19.63|19.74|19.66|19.76|19.68|19.66|19.58|3
1635270600000|2021-10-26 17:50:00|19.76|19.68|19.71|19.63|19.76|19.68|19.71|19.63|1
1635270900000|2021-10-26 17:55:00|19.73|19.65|19.71|19.63|19.76|19.68|19.71|19.63|5
1635271200000|2021-10-26 18:00:00|19.69|19.61|19.62|19.54|19.69|19.61|19.62|19.54|17
1635271500000|2021-10-26 18:05:00|19.61|19.53|19.66|19.58|19.66|19.58|19.61|19.53|2
1635271800000|2021-10-26 18:10:00|19.64|19.56|19.59|19.51|19.64|19.56|19.59|19.51|12
1635272100000|2021-10-26 18:15:00|19.61|19.53|19.55|19.47|19.61|19.53|19.55|19.47|0
1635272400000|2021-10-26 18:20:00|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|0
1635272700000|2021-10-26 18:25:00|19.57|19.49|19.57|19.49|19.6|19.52|19.57|19.49|3
1635273000000|2021-10-26 18:30:00|19.55|19.47|19.6|19.52|19.6|19.52|19.55|19.47|1
1635273300000|2021-10-26 18:35:00|19.58|19.5|19.66|19.58|19.66|19.58|19.58|19.5|3
1635273600000|2021-10-26 18:40:00|19.67|19.59|19.67|19.59|19.68|19.6|19.64|19.56|1
1635273900000|2021-10-26 18:45:00|19.66|19.58|19.62|19.54|19.66|19.58|19.62|19.54|30
1635274200000|2021-10-26 18:50:00|19.64|19.56|19.62|19.54|19.64|19.56|19.59|19.51|8
1635274500000|2021-10-26 18:55:00|19.61|19.53|19.6|19.52|19.62|19.54|19.56|19.48|72
1635274800000|2021-10-26 19:00:00|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|2
1635275100000|2021-10-26 19:05:00|19.57|19.49|19.6|19.52|19.6|19.52|19.57|19.49|111
1635275400000|2021-10-26 19:10:00|19.61|19.53|19.57|19.49|19.61|19.53|19.57|19.49|108
1635275700000|2021-10-26 19:15:00|19.61|19.53|19.57|19.49|19.61|19.53|19.52|19.44|301
1635276000000|2021-10-26 19:20:00|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|18
1635276300000|2021-10-26 19:25:00|||||||||4
1635276900000|2021-10-26 19:35:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|3
1635277200000|2021-10-26 19:40:00|19.57|19.49|19.57|19.49|19.57|19.49|19.56|19.48|0
1635277500000|2021-10-26 19:45:00|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|65
1635277800000|2021-10-26 19:50:00|19.62|19.54|19.64|19.56|19.69|19.61|19.62|19.54|6
1635278100000|2021-10-26 19:55:00|19.65|19.57|19.92|19.62|19.94|19.64|19.64|19.55|25
1635293700000|2021-10-27 00:15:00|19.93|19.63|19.87|19.57|19.93|19.63|19.78|19.48|0
1635294000000|2021-10-27 00:20:00|19.85|19.55|19.85|19.55|19.89|19.59|19.85|19.55|0
1635294300000|2021-10-27 00:25:00|19.87|19.57|19.85|19.55|19.92|19.62|19.83|19.53|0
1635294600000|2021-10-27 00:30:00|19.86|19.56|19.85|19.55|19.87|19.57|19.83|19.53|0
1635294900000|2021-10-27 00:35:00|19.86|19.56|19.92|19.62|19.92|19.62|19.86|19.56|4
1635295200000|2021-10-27 00:40:00|19.9|19.6|19.95|19.65|19.95|19.65|19.9|19.6|0
1635295500000|2021-10-27 00:45:00|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|0
1635295800000|2021-10-27 00:50:00|20|19.75|20|19.75|20|19.75|20|19.75|0
1635296100000|2021-10-27 00:55:00|19.98|19.68|19.95|19.65|19.98|19.68|19.95|19.65|0
1635296400000|2021-10-27 01:00:00|19.94|19.64|19.94|19.64|19.95|19.65|19.9|19.6|0
1635296700000|2021-10-27 01:05:00|19.92|19.62|19.94|19.64|19.95|19.65|19.9|19.6|0
1635297000000|2021-10-27 01:10:00|19.9|19.6|19.95|19.65|19.95|19.65|19.9|19.6|0
1635297300000|2021-10-27 01:15:00|19.94|19.64|19.95|19.65|19.95|19.65|19.93|19.63|0
1635297600000|2021-10-27 01:20:00|19.94|19.64|19.95|19.65|19.95|19.65|19.93|19.63|0
1635297900000|2021-10-27 01:25:00|19.93|19.63|19.95|19.65|19.95|19.65|19.93|19.63|0
1635298200000|2021-10-27 01:30:00|19.94|19.64|19.95|19.65|19.95|19.65|19.93|19.63|0
1635298500000|2021-10-27 01:35:00|19.93|19.63|19.95|19.65|19.95|19.65|19.93|19.63|0
1635298800000|2021-10-27 01:40:00|19.93|19.63|19.98|19.68|19.98|19.68|19.9|19.6|0
1635299100000|2021-10-27 01:45:00|19.96|19.66|19.97|19.72|20.01|19.76|19.96|19.66|0
1635299400000|2021-10-27 01:50:00|19.98|19.68|19.97|19.72|19.98|19.72|19.96|19.66|0
1635299700000|2021-10-27 01:55:00|19.98|19.68|19.97|19.72|19.98|19.72|19.97|19.68|0
1635300000000|2021-10-27 02:00:00|19.96|19.66|19.98|19.68|19.98|19.68|19.96|19.66|0
1635300300000|2021-10-27 02:05:00|19.96|19.66|19.98|19.68|19.98|19.74|19.82|19.66|3
1635300600000|2021-10-27 02:10:00|19.96|19.66|19.97|19.67|19.98|19.68|19.96|19.66|0
1635300900000|2021-10-27 02:15:00|19.96|19.66|19.97|19.67|19.97|19.67|19.96|19.66|0
1635301200000|2021-10-27 02:20:00|19.98|19.68|19.98|19.68|19.98|19.68|19.96|19.66|0
1635301500000|2021-10-27 02:25:00|19.99|19.69|19.98|19.68|19.99|19.69|19.96|19.66|0
1635301800000|2021-10-27 02:30:00|19.97|19.72|19.97|19.72|19.98|19.72|19.96|19.68|0
1635302100000|2021-10-27 02:35:00|19.98|19.68|19.97|19.72|19.98|19.72|19.96|19.68|0
1635302400000|2021-10-27 02:40:00|19.98|19.68|19.97|19.72|19.98|19.72|19.97|19.68|0
1635302700000|2021-10-27 02:45:00|19.98|19.68|19.97|19.72|19.98|19.72|19.97|19.68|0
1635303000000|2021-10-27 02:50:00|19.98|19.68|19.97|19.72|19.98|19.72|19.96|19.68|0
1635303300000|2021-10-27 02:55:00|19.98|19.68|19.98|19.68|19.98|19.72|19.96|19.66|0
1635303600000|2021-10-27 03:00:00|19.96|19.66|19.93|19.68|19.98|19.68|19.93|19.64|0
1635303900000|2021-10-27 03:05:00|19.94|19.64|19.93|19.68|19.94|19.68|19.93|19.64|0
1635304200000|2021-10-27 03:10:00|19.94|19.64|19.93|19.68|19.94|19.68|19.93|19.64|0
1635304500000|2021-10-27 03:15:00|19.94|19.64|19.93|19.68|19.94|19.68|19.93|19.64|0
1635304800000|2021-10-27 03:20:00|19.94|19.64|19.93|19.68|19.94|19.68|19.93|19.64|0
1635305100000|2021-10-27 03:25:00|19.94|19.64|19.93|19.68|19.94|19.68|19.93|19.64|0
1635305400000|2021-10-27 03:30:00|19.94|19.64|19.93|19.68|19.94|19.68|19.93|19.64|0
1635305700000|2021-10-27 03:35:00|19.94|19.64|19.93|19.68|19.94|19.68|19.93|19.64|0
1635306000000|2021-10-27 03:40:00|19.94|19.64|19.93|19.68|19.94|19.68|19.93|19.64|0
1635306300000|2021-10-27 03:45:00|19.94|19.64|19.93|19.68|19.94|19.68|19.93|19.64|0
1635306600000|2021-10-27 03:50:00|19.94|19.64|19.95|19.7|19.95|19.7|19.93|19.64|0
1635306900000|2021-10-27 03:55:00|19.93|19.68|19.95|19.7|19.95|19.7|19.93|19.68|0
1635307200000|2021-10-27 04:00:00|19.93|19.68|19.95|19.7|19.95|19.7|19.93|19.68|0
1635307500000|2021-10-27 04:05:00|19.94|19.64|19.93|19.68|19.94|19.68|19.93|19.64|0
1635307800000|2021-10-27 04:10:00|19.94|19.64|19.93|19.68|19.94|19.68|19.93|19.64|0
1635308100000|2021-10-27 04:15:00|19.94|19.64|19.93|19.68|19.94|19.68|19.93|19.64|0
1635308400000|2021-10-27 04:20:00|19.94|19.64|19.93|19.68|19.94|19.68|19.93|19.64|0
1635308700000|2021-10-27 04:25:00|19.94|19.64|19.93|19.68|19.96|19.68|19.93|19.64|0
1635309000000|2021-10-27 04:30:00|19.94|19.64|19.93|19.68|19.94|19.68|19.93|19.64|0
1635309300000|2021-10-27 04:35:00|19.94|19.64|19.93|19.68|19.94|19.68|19.93|19.64|0
1635309600000|2021-10-27 04:40:00|19.94|19.64|19.93|19.68|19.94|19.68|19.93|19.64|0
1635309900000|2021-10-27 04:45:00|19.94|19.64|19.93|19.68|19.94|19.68|19.93|19.63|0
1635310200000|2021-10-27 04:50:00|19.94|19.64|19.93|19.68|19.94|19.68|19.93|19.64|0
1635310500000|2021-10-27 04:55:00|19.94|19.64|19.93|19.68|19.94|19.68|19.93|19.64|0
1635310800000|2021-10-27 05:00:00||19.63||19.63||19.63||19.63|0
1635312000000|2021-10-27 05:20:00|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|0
1635312300000|2021-10-27 05:25:00|19.93|19.63|19.89|19.64|19.93|19.64|19.87|19.62|4
1635313500000|2021-10-27 05:45:00|19.87|19.62|19.87|19.62|19.87|19.62|19.87|19.62|0
1635313800000|2021-10-27 05:50:00|19.86|19.61|19.86|19.61|19.86|19.61|19.86|19.61|0
1635314100000|2021-10-27 05:55:00|19.76|19.68|19.76|19.51|19.79|19.68|19.74|19.51|0
1635314400000|2021-10-27 06:00:00|19.77|19.52|19.71|19.63|19.81|19.65|19.68|19.52|22
1635314700000|2021-10-27 06:05:00|19.68|19.6|19.73|19.65|19.73|19.65|19.68|19.6|10
1635315000000|2021-10-27 06:10:00|||||||||56
1635315300000|2021-10-27 06:15:00|19.75|19.67|19.73|19.65|19.77|19.69|19.73|19.65|29
1635315600000|2021-10-27 06:20:00|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|87
1635315900000|2021-10-27 06:25:00|19.7|19.62|19.7|19.62|19.7|19.62|19.68|19.6|0
1635316200000|2021-10-27 06:30:00|19.68|19.6|19.68|19.6|19.7|19.62|19.68|19.6|0
1635316500000|2021-10-27 06:35:00|19.72|19.64|19.68|19.6|19.72|19.64|19.64|19.56|91
1635316800000|2021-10-27 06:40:00|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|0
1635317100000|2021-10-27 06:45:00|19.7|19.62|19.72|19.64|19.72|19.64|19.68|19.6|4
1635317400000|2021-10-27 06:50:00|19.7|19.62|19.7|19.62|19.72|19.64|19.68|19.6|0
1635317700000|2021-10-27 06:55:00|19.73|19.65|19.68|19.6|19.73|19.65|19.68|19.6|2
1635318000000|2021-10-27 07:00:00|19.66|19.58|19.58|19.5|19.69|19.61|19.56|19.48|124
1635318300000|2021-10-27 07:05:00|19.56|19.48|19.58|19.5|19.58|19.5|19.53|19.45|85
1635318600000|2021-10-27 07:10:00|19.62|19.54|19.63|19.55|19.65|19.57|19.59|19.51|83
1635318900000|2021-10-27 07:15:00|19.59|19.51|19.63|19.55|19.63|19.55|19.58|19.5|158
1635319200000|2021-10-27 07:20:00|19.65|19.57|19.68|19.6|19.68|19.6|19.63|19.55|69
1635319500000|2021-10-27 07:25:00|19.71|19.63|19.7|19.62|19.71|19.63|19.68|19.6|32
1635319800000|2021-10-27 07:30:00|19.68|19.6|19.68|19.6|19.71|19.63|19.66|19.58|234
1635320100000|2021-10-27 07:35:00|19.7|19.62|19.68|19.6|19.71|19.63|19.68|19.6|31
1635320400000|2021-10-27 07:40:00|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|12
1635320700000|2021-10-27 07:45:00|||||||||1
1635321000000|2021-10-27 07:50:00|19.65|19.57|19.66|19.58|19.68|19.6|19.63|19.55|93
1635321300000|2021-10-27 07:55:00|19.65|19.57|19.63|19.55|19.66|19.58|19.63|19.55|167
1635321600000|2021-10-27 08:00:00|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|27
1635321900000|2021-10-27 08:05:00|19.63|19.55|19.56|19.48|19.66|19.58|19.56|19.48|278
1635322200000|2021-10-27 08:10:00|19.6|19.52|19.61|19.53|19.63|19.55|19.6|19.52|262
1635322500000|2021-10-27 08:15:00|19.65|19.57|19.65|19.57|19.73|19.65|19.65|19.57|288
1635322800000|2021-10-27 08:20:00|19.69|19.61|19.65|19.57|19.69|19.61|19.63|19.55|100
1635323100000|2021-10-27 08:25:00|19.63|19.55|19.65|19.57|19.65|19.57|19.61|19.53|37
1635323400000|2021-10-27 08:30:00|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|6
1635323700000|2021-10-27 08:35:00|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|9
1635324000000|2021-10-27 08:40:00|19.67|19.59|19.72|19.64|19.74|19.66|19.67|19.59|53
1635324300000|2021-10-27 08:45:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|50
1635324600000|2021-10-27 08:50:00|19.71|19.63|19.73|19.65|19.75|19.67|19.7|19.62|81
1635324900000|2021-10-27 08:55:00|19.72|19.64|19.8|19.72|19.8|19.72|19.7|19.62|242
1635325200000|2021-10-27 09:00:00|19.84|19.76|19.89|19.81|19.99|19.91|19.84|19.76|789
1635325500000|2021-10-27 09:05:00|19.92|19.84|19.99|19.91|19.99|19.91|19.89|19.81|28
1635325800000|2021-10-27 09:10:00|19.97|19.89|19.94|19.86|19.97|19.89|19.9|19.82|254
1635326100000|2021-10-27 09:15:00|19.92|19.84|19.82|19.74|19.94|19.86|19.82|19.74|159
1635326400000|2021-10-27 09:20:00|19.83|19.75|19.82|19.74|19.85|19.77|19.82|19.74|68
1635326700000|2021-10-27 09:25:00|19.78|19.7|19.82|19.74|19.82|19.74|19.77|19.69|112
1635327000000|2021-10-27 09:30:00|19.78|19.7|19.79|19.71|19.82|19.74|19.77|19.69|218
1635327300000|2021-10-27 09:35:00|19.81|19.73|19.82|19.74|19.86|19.78|19.78|19.7|320
1635327600000|2021-10-27 09:40:00|19.8|19.72|19.77|19.69|19.82|19.74|19.73|19.65|208
1635327900000|2021-10-27 09:45:00|19.78|19.7|19.75|19.67|19.78|19.7|19.73|19.65|34
1635328200000|2021-10-27 09:50:00|19.73|19.65|19.73|19.65|19.78|19.7|19.73|19.65|75
1635328500000|2021-10-27 09:55:00|||||||||26
1635328800000|2021-10-27 10:00:00|19.71|19.63|19.68|19.6|19.73|19.65|19.68|19.6|118
1635329100000|2021-10-27 10:05:00|19.66|19.58|19.65|19.57|19.68|19.6|19.65|19.57|169
1635329400000|2021-10-27 10:10:00|19.67|19.59|19.65|19.57|19.68|19.6|19.65|19.57|67
1635329700000|2021-10-27 10:15:00|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1635330000000|2021-10-27 10:20:00|19.63|19.55|19.63|19.55|19.65|19.57|19.6|19.52|259
1635330300000|2021-10-27 10:25:00|19.65|19.57|19.68|19.6|19.68|19.6|19.63|19.55|42
1635330600000|2021-10-27 10:30:00|19.64|19.56|19.63|19.55|19.67|19.59|19.63|19.55|59
1635330900000|2021-10-27 10:35:00|||||||||17
1635331200000|2021-10-27 10:40:00|19.64|19.56|19.67|19.59|19.7|19.62|19.63|19.55|59
1635331500000|2021-10-27 10:45:00|19.68|19.6|19.77|19.69|19.77|19.69|19.67|19.59|60
1635331800000|2021-10-27 10:50:00|19.76|19.68|19.79|19.71|19.8|19.72|19.76|19.68|46
1635332100000|2021-10-27 10:55:00|19.77|19.69|19.77|19.69|19.8|19.72|19.75|19.67|15
1635332400000|2021-10-27 11:00:00|19.72|19.64|19.68|19.6|19.74|19.66|19.68|19.6|47
1635333000000|2021-10-27 11:10:00|19.65|19.57|19.65|19.57|19.67|19.59|19.63|19.55|31
1635333300000|2021-10-27 11:15:00|19.63|19.55|19.65|19.57|19.68|19.6|19.63|19.55|25
1635333600000|2021-10-27 11:20:00|19.67|19.59|19.63|19.55|19.67|19.59|19.63|19.55|1
1635333900000|2021-10-27 11:25:00|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|1
1635334200000|2021-10-27 11:30:00|19.65|19.57|19.67|19.59|19.67|19.59|19.63|19.55|24
1635334800000|2021-10-27 11:40:00|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1635335100000|2021-10-27 11:45:00|19.68|19.6|19.68|19.6|19.72|19.64|19.67|19.59|19
1635335400000|2021-10-27 11:50:00|19.69|19.61|19.64|19.56|19.69|19.61|19.64|19.56|102
1635335700000|2021-10-27 11:55:00|19.67|19.59|19.69|19.61|19.7|19.62|19.67|19.59|71
1635336000000|2021-10-27 12:00:00|19.7|19.62|19.69|19.61|19.72|19.64|19.68|19.6|18
1635336300000|2021-10-27 12:05:00|19.68|19.6|19.67|19.59|19.68|19.6|19.64|19.56|145
1635336600000|2021-10-27 12:10:00|19.65|19.57|19.68|19.6|19.68|19.6|19.64|19.56|107
1635336900000|2021-10-27 12:15:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1635337200000|2021-10-27 12:20:00|19.64|19.56|19.69|19.61|19.72|19.64|19.62|19.54|49
1635337500000|2021-10-27 12:25:00|19.68|19.6|19.65|19.57|19.69|19.61|19.64|19.56|251
1635337800000|2021-10-27 12:30:00|19.64|19.56|19.59|19.51|19.65|19.57|19.59|19.51|27
1635338100000|2021-10-27 12:35:00|19.61|19.53|19.61|19.53|19.64|19.56|19.59|19.51|13
1635338400000|2021-10-27 12:40:00|19.63|19.55|19.64|19.56|19.64|19.56|19.61|19.53|159
1635339000000|2021-10-27 12:50:00|19.65|19.57|19.69|19.61|19.69|19.61|19.65|19.57|96
1635339300000|2021-10-27 12:55:00|19.65|19.57|19.65|19.57|19.7|19.62|19.65|19.57|144
1635339600000|2021-10-27 13:00:00|||||||||51
1635339900000|2021-10-27 13:05:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|1
1635340200000|2021-10-27 13:10:00|||||||||20
1635340500000|2021-10-27 13:15:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|123
1635340800000|2021-10-27 13:20:00|||||||||4
1635341100000|2021-10-27 13:25:00|19.55|19.47|19.59|19.51|19.6|19.52|19.55|19.47|74
1635341400000|2021-10-27 13:30:00|19.6|19.52|19.67|19.59|19.68|19.6|19.59|19.51|161
1635341700000|2021-10-27 13:35:00|19.64|19.56|19.64|19.56|19.68|19.6|19.64|19.56|71
1635342000000|2021-10-27 13:40:00|19.61|19.53|19.5|19.42|19.64|19.56|19.49|19.41|221
1635342300000|2021-10-27 13:45:00|19.47|19.39|19.47|19.39|19.5|19.42|19.42|19.34|249
1635342600000|2021-10-27 13:50:00|19.49|19.41|19.47|19.39|19.5|19.42|19.45|19.37|240
1635342900000|2021-10-27 13:55:00|19.46|19.38|19.42|19.34|19.46|19.38|19.42|19.34|89
1635343200000|2021-10-27 14:00:00|19.37|19.29|19.45|19.37|19.45|19.37|19.37|19.29|161
1635343500000|2021-10-27 14:05:00|19.49|19.41|19.49|19.41|19.54|19.46|19.45|19.37|164
1635343800000|2021-10-27 14:10:00|19.47|19.39|19.49|19.41|19.54|19.46|19.45|19.37|77
1635344100000|2021-10-27 14:15:00|19.5|19.42|19.56|19.48|19.57|19.49|19.49|19.41|210
1635344400000|2021-10-27 14:20:00|19.57|19.49|19.57|19.49|19.58|19.5|19.52|19.44|15
1635344700000|2021-10-27 14:25:00|19.6|19.52|19.62|19.54|19.66|19.58|19.59|19.51|145
1635345000000|2021-10-27 14:30:00|19.64|19.56|19.64|19.56|19.72|19.64|19.62|19.54|391
1635345300000|2021-10-27 14:35:00|19.69|19.61|19.66|19.58|19.69|19.61|19.64|19.56|103
1635345600000|2021-10-27 14:40:00|19.64|19.56|19.64|19.56|19.69|19.61|19.64|19.56|83
1635345900000|2021-10-27 14:45:00|19.66|19.58|19.72|19.64|19.72|19.64|19.64|19.56|129
1635346200000|2021-10-27 14:50:00|19.71|19.63|19.64|19.56|19.74|19.66|19.64|19.56|208
1635346500000|2021-10-27 14:55:00|19.63|19.55|19.69|19.61|19.73|19.65|19.61|19.53|152
1635346800000|2021-10-27 15:00:00|19.71|19.63|19.6|19.52|19.72|19.64|19.59|19.51|306
1635347100000|2021-10-27 15:05:00|19.59|19.51|19.61|19.53|19.64|19.56|19.59|19.51|73
1635347400000|2021-10-27 15:10:00|19.62|19.54|19.59|19.51|19.64|19.56|19.56|19.48|118
1635347700000|2021-10-27 15:15:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|139
1635348000000|2021-10-27 15:20:00|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|94
1635348300000|2021-10-27 15:25:00|19.59|19.51|19.57|19.49|19.59|19.51|19.56|19.48|245
1635348600000|2021-10-27 15:30:00|19.56|19.48|19.57|19.49|19.57|19.49|19.54|19.46|92
1635348900000|2021-10-27 15:35:00|19.55|19.47|19.57|19.49|19.59|19.51|19.55|19.47|62
1635349200000|2021-10-27 15:40:00|19.56|19.48|19.56|19.48|19.56|19.48|19.52|19.44|66
1635349500000|2021-10-27 15:45:00|19.57|19.49|19.61|19.53|19.61|19.53|19.57|19.49|10
1635349800000|2021-10-27 15:50:00|19.59|19.51|19.58|19.5|19.61|19.53|19.56|19.48|32
1635350100000|2021-10-27 15:55:00|19.61|19.53|19.57|19.49|19.61|19.53|19.56|19.48|27
1635350400000|2021-10-27 16:00:00|19.61|19.53|19.59|19.51|19.61|19.53|19.57|19.49|6
1635350700000|2021-10-27 16:05:00|19.57|19.49|19.61|19.53|19.62|19.54|19.57|19.49|77
1635351000000|2021-10-27 16:10:00|19.59|19.51|19.56|19.48|19.59|19.51|19.53|19.45|11
1635351300000|2021-10-27 16:15:00|19.52|19.44|19.52|19.44|19.57|19.49|19.52|19.44|13
1635351600000|2021-10-27 16:20:00|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1635351900000|2021-10-27 16:25:00|19.49|19.41|19.51|19.43|19.51|19.43|19.47|19.39|8
1635352200000|2021-10-27 16:30:00|19.49|19.41|19.55|19.47|19.55|19.47|19.49|19.41|1
1635352500000|2021-10-27 16:35:00|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|0
1635352800000|2021-10-27 16:40:00|19.51|19.43|19.5|19.42|19.55|19.47|19.5|19.42|21
1635353100000|2021-10-27 16:45:00|19.48|19.4|19.49|19.41|19.51|19.43|19.42|19.34|71
1635353400000|2021-10-27 16:50:00|19.51|19.43|19.46|19.38|19.51|19.43|19.46|19.38|1
1635353700000|2021-10-27 16:55:00|19.48|19.4|19.46|19.38|19.48|19.4|19.42|19.34|113
1635354000000|2021-10-27 17:00:00|19.42|19.34|19.46|19.38|19.46|19.38|19.42|19.34|3
1635354300000|2021-10-27 17:05:00|19.42|19.34|19.44|19.36|19.46|19.38|19.42|19.34|34
1635354600000|2021-10-27 17:10:00|19.46|19.38|19.42|19.34|19.46|19.38|19.42|19.34|6
1635355200000|2021-10-27 17:20:00|19.43|19.35|19.38|19.3|19.43|19.35|19.38|19.3|1
1635355500000|2021-10-27 17:25:00|19.39|19.31|19.39|19.31|19.4|19.32|19.38|19.3|6
1635355800000|2021-10-27 17:30:00|19.38|19.3|19.43|19.35|19.43|19.35|19.38|19.3|0
1635356100000|2021-10-27 17:35:00|19.41|19.33|19.39|19.31|19.43|19.35|19.38|19.3|7
1635356400000|2021-10-27 17:40:00|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|2
1635357000000|2021-10-27 17:50:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1635357300000|2021-10-27 17:55:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1635357600000|2021-10-27 18:00:00|19.39|19.31|19.38|19.3|19.4|19.32|19.38|19.3|33
1635357900000|2021-10-27 18:05:00|19.39|19.31|19.4|19.32|19.41|19.33|19.39|19.31|1
1635358500000|2021-10-27 18:15:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|24
1635359100000|2021-10-27 18:25:00|19.46|19.38|19.5|19.42|19.5|19.42|19.46|19.38|22
1635359400000|2021-10-27 18:30:00|19.52|19.44|19.51|19.43|19.55|19.47|19.51|19.43|9
1635359700000|2021-10-27 18:35:00|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|4
1635360000000|2021-10-27 18:40:00|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|2
1635360300000|2021-10-27 18:45:00|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|0
1635360600000|2021-10-27 18:50:00|19.6|19.52|19.63|19.55|19.63|19.55|19.6|19.52|2
1635360900000|2021-10-27 18:55:00|19.65|19.57|19.7|19.62|19.71|19.63|19.65|19.57|40
1635361200000|2021-10-27 19:00:00|19.75|19.67|19.71|19.63|19.75|19.67|19.71|19.63|3
1635361500000|2021-10-27 19:05:00|19.74|19.66|19.75|19.67|19.75|19.67|19.73|19.65|11
1635361800000|2021-10-27 19:10:00|19.8|19.72|19.96|19.88|19.98|19.9|19.8|19.72|102
1635362100000|2021-10-27 19:15:00|19.95|19.87|20.05|19.97|20.05|19.97|19.9|19.82|30
1635362400000|2021-10-27 19:20:00|20.03|19.95|19.91|19.83|20.05|19.97|19.91|19.83|13
1635362700000|2021-10-27 19:25:00|19.93|19.85|19.95|19.87|19.95|19.87|19.89|19.81|20
1635363000000|2021-10-27 19:30:00|19.97|19.89|20.01|19.93|20.06|19.98|19.97|19.89|49
1635363300000|2021-10-27 19:35:00|20.02|19.94|19.97|19.89|20.06|19.98|19.97|19.89|7
1635363600000|2021-10-27 19:40:00|19.96|19.88|20.01|19.93|20.02|19.94|19.96|19.88|4
1635363900000|2021-10-27 19:45:00|20.02|19.94|20.15|20.07|20.15|20.07|20.01|19.93|41
1635364200000|2021-10-27 19:50:00|20.13|20.05|20.21|20.13|20.25|20.17|20.13|20.05|89
1635364500000|2021-10-27 19:55:00|20.2|20.12|20.12|20.04|20.25|20.17|20.12|20.04|77
1635380100000|2021-10-28 00:15:00|20.09|19.82|20.13|19.83|20.17|19.87|20.09|19.79|0
1635380400000|2021-10-28 00:20:00|20.15|19.85|20.14|19.84|20.16|19.86|20.14|19.84|0
1635380700000|2021-10-28 00:25:00|20.16|19.86|20.18|19.88|20.19|19.89|20.14|19.84|0
1635381000000|2021-10-28 00:30:00|20.22|19.93|20.11|19.81|20.22|19.97|20.1|19.8|0
1635381300000|2021-10-28 00:35:00|20.13|19.83|20.11|19.81|20.13|19.83|20.1|19.8|0
1635381900000|2021-10-28 00:45:00|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|0
1635382200000|2021-10-28 00:50:00|20.13|19.83|20.12|19.82|20.14|19.84|20.11|19.81|0
1635382500000|2021-10-28 00:55:00|20.14|19.84|20.09|19.79|20.14|19.84|20.09|19.79|0
1635382800000|2021-10-28 01:00:00|20.08|19.78|20.08|19.78|20.11|19.81|20.07|19.77|0
1635383100000|2021-10-28 01:05:00|20.1|19.8|20.08|19.78|20.1|19.8|20.08|19.78|0
1635383400000|2021-10-28 01:10:00|20.1|19.8|20.08|19.78|20.1|19.8|20.08|19.78|0
1635383700000|2021-10-28 01:15:00|20.1|19.8|20.08|19.78|20.1|19.8|20.03|19.73|0
1635384000000|2021-10-28 01:20:00|20.07|19.77|20.1|19.8|20.12|19.82|20.07|19.77|0
1635384300000|2021-10-28 01:25:00|20.07|19.77|20.08|19.78|20.1|19.8|20.07|19.77|0
1635384600000|2021-10-28 01:30:00|20.1|19.8|20.08|19.78|20.1|19.8|20.07|19.77|0
1635384900000|2021-10-28 01:35:00|20.07|19.77|20.08|19.78|20.1|19.8|20.03|19.73|0
1635385200000|2021-10-28 01:40:00|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|0
1635385500000|2021-10-28 01:45:00|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|0
1635385800000|2021-10-28 01:50:00|20.07|19.77|20.06|19.76|20.11|19.81|20.06|19.76|0
1635386100000|2021-10-28 01:55:00|20.08|19.78|20.08|19.78|20.08|19.78|20.07|19.77|0
1635386400000|2021-10-28 02:00:00|20.09|19.79|20.09|19.79|20.09|19.79|20.08|19.78|0
1635386700000|2021-10-28 02:05:00|20.03|19.73|20.08|19.78|20.09|19.79|20.03|19.73|0
1635387000000|2021-10-28 02:10:00|20.09|19.79|20.06|19.76|20.09|19.79|20.06|19.76|0
1635387300000|2021-10-28 02:15:00|20.08|19.78|20.08|19.78|20.08|19.78|20.04|19.74|0
1635387600000|2021-10-28 02:20:00|20.09|19.79|20.08|19.78|20.1|19.8|20.08|19.78|0
1635387900000|2021-10-28 02:25:00|20.13|19.83|20.14|19.84|20.16|19.86|20.13|19.83|0
1635388200000|2021-10-28 02:30:00|20.15|19.85|20.15|19.85|20.17|19.87|20.15|19.85|0
1635388500000|2021-10-28 02:35:00|20.17|19.87|20.17|19.87|20.17|19.87|20.15|19.85|0
1635388800000|2021-10-28 02:40:00|20.15|19.85|20.17|19.87|20.17|19.87|20.15|19.85|0
1635389100000|2021-10-28 02:45:00|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|0
1635389400000|2021-10-28 02:50:00|20.17|19.87|20.15|19.85|20.17|19.87|20.15|19.85|0
1635390000000|2021-10-28 03:00:00|20.14|19.84|20.17|19.87|20.17|19.88|20.13|19.84|0
1635390600000|2021-10-28 03:10:00|20.16|19.91|20.17|19.87|20.17|19.91|20.16|19.87|0
1635390900000|2021-10-28 03:15:00|20.16|19.91|20.17|19.87|20.17|19.91|20.16|19.87|0
1635391200000|2021-10-28 03:20:00|20.16|19.91|20.17|19.87|20.19|19.91|20.14|19.84|0
1635391500000|2021-10-28 03:25:00|20.16|19.91|20.17|19.87|20.19|19.91|20.16|19.87|0
1635391800000|2021-10-28 03:30:00|20.13|19.88|20.17|19.87|20.17|19.88|20.13|19.84|0
1635392100000|2021-10-28 03:35:00|20.14|19.84|20.17|19.87|20.17|19.87|20.14|19.84|0
1635392400000|2021-10-28 03:40:00|20.13|19.88|20.17|19.87|20.17|19.88|20.13|19.84|0
1635393300000|2021-10-28 03:55:00|20.15|19.85|20.17|19.87|20.17|19.87|20.15|19.85|0
1635393600000|2021-10-28 04:00:00|20.15|19.85|20.17|19.87|20.17|19.87|20.14|19.84|0
1635393900000|2021-10-28 04:05:00|20.13|19.88|20.17|19.87|20.17|19.88|20.13|19.84|0
1635394200000|2021-10-28 04:10:00|20.15|19.85|20.15|19.85|20.15|19.85|20.14|19.84|0
1635394500000|2021-10-28 04:15:00|20.17|19.87|20.14|19.84|20.17|19.87|20.14|19.84|0
1635394800000|2021-10-28 04:20:00|20.15|19.85|20.15|19.85|20.17|19.87|20.14|19.84|0
1635395100000|2021-10-28 04:25:00|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|0
1635395400000|2021-10-28 04:30:00|20.17|19.87|20.17|19.87|20.17|19.88|20.13|19.84|0
1635395700000|2021-10-28 04:35:00|20.15|19.85|20.17|19.87|20.17|19.88|20.13|19.84|0
1635396000000|2021-10-28 04:40:00|20.14|19.84|20.17|19.87|20.17|19.87|20.14|19.84|0
1635396300000|2021-10-28 04:45:00|20.14|19.84|20.13|19.88|20.17|19.88|20.13|19.84|0
1635396600000|2021-10-28 04:50:00|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|0
1635396900000|2021-10-28 04:55:00|20.13|19.88|20.13|19.88|20.17|19.88|20.13|19.84|0
1635397200000|2021-10-28 05:00:00|20.17|19.87|20.14|19.84|20.17|19.88|20.13|19.84|0
1635397500000|2021-10-28 05:05:00|20.16|19.86|20.16|19.86|20.16|19.86|20.14|19.84|0
1635397800000|2021-10-28 05:10:00|20.14|19.84|20.16|19.86|20.16|19.86|20.14|19.84|0
1635398100000|2021-10-28 05:15:00|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|0
1635398400000|2021-10-28 05:20:00|20.16|19.86|20.17|19.87|20.17|19.87|20.14|19.84|0
1635398700000|2021-10-28 05:25:00|20.16|19.86|20.16|19.86|20.17|19.87|20.16|19.86|0
1635399000000|2021-10-28 05:30:00|20.17|19.87|20.15|19.85|20.17|19.87|20.08|19.82|0
1635399300000|2021-10-28 05:35:00|19.97|19.89|19.97|19.89|20.04|19.89|19.97|19.79|0
1635399600000|2021-10-28 05:40:00|20.03|19.78|20.04|19.79|20.04|19.89|19.97|19.78|0
1635399900000|2021-10-28 05:45:00|19.97|19.89|19.97|19.89|20.04|19.91|19.95|19.79|2
1635400200000|2021-10-28 05:50:00|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1635400500000|2021-10-28 05:55:00|19.96|19.88|19.97|19.89|20.01|19.93|19.95|19.87|1
1635400800000|2021-10-28 06:00:00|19.99|19.91|20.02|19.94|20.03|19.95|19.96|19.88|31
1635401100000|2021-10-28 06:05:00|20.04|19.96|20.09|20.01|20.11|20.03|20.04|19.96|0
1635401400000|2021-10-28 06:10:00|20.11|20.03|20.09|20.01|20.11|20.03|20.07|19.99|8
1635401700000|2021-10-28 06:15:00|20.07|19.99|20.09|20.01|20.11|20.03|20.06|19.98|0
1635402000000|2021-10-28 06:20:00|20.1|20.02|20.04|19.96|20.1|20.02|20.04|19.96|0
1635402300000|2021-10-28 06:25:00|20.03|19.95|20.03|19.95|20.05|19.97|19.99|19.91|53
1635402600000|2021-10-28 06:30:00|20.05|19.97|20.08|20|20.08|20|20.05|19.97|0
1635402900000|2021-10-28 06:35:00|20.11|20.03|20.15|20.07|20.17|20.09|20.11|20.03|16
1635403200000|2021-10-28 06:40:00|20.16|20.08|20.09|20.01|20.16|20.08|20.06|19.98|60
1635403500000|2021-10-28 06:45:00|20.06|19.98|20.11|20.03|20.11|20.03|20.06|19.98|13
1635403800000|2021-10-28 06:50:00|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|0
1635404100000|2021-10-28 06:55:00|20.07|19.99|20.11|20.03|20.11|20.03|20.06|19.98|67
1635404400000|2021-10-28 07:00:00|20.1|20.02|19.97|19.89|20.1|20.02|19.97|19.89|309
1635404700000|2021-10-28 07:05:00|19.98|19.9|20.02|19.94|20.05|19.97|19.98|19.9|75
1635405000000|2021-10-28 07:10:00|20|19.92|20|19.92|20.03|19.95|19.95|19.87|248
1635405300000|2021-10-28 07:15:00|20.02|19.94|19.93|19.85|20.02|19.94|19.89|19.81|116
1635405600000|2021-10-28 07:20:00|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|29
1635405900000|2021-10-28 07:25:00|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|0
1635406200000|2021-10-28 07:30:00|19.93|19.85|19.99|19.91|20.03|19.95|19.9|19.82|199
1635406500000|2021-10-28 07:35:00|20|19.92|19.95|19.87|20|19.92|19.93|19.85|27
1635406800000|2021-10-28 07:40:00|19.97|19.89|19.95|19.87|19.98|19.9|19.95|19.87|10
1635407100000|2021-10-28 07:45:00|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|0
1635407400000|2021-10-28 07:50:00|19.94|19.86|19.9|19.82|19.95|19.87|19.9|19.82|52
1635407700000|2021-10-28 07:55:00|19.93|19.85|19.93|19.85|19.98|19.9|19.9|19.82|87
1635408000000|2021-10-28 08:00:00|19.98|19.9|20.07|19.99|20.07|19.99|19.98|19.9|241
1635408300000|2021-10-28 08:05:00|20.1|20.02|20.08|20|20.13|20.05|20.08|20|314
1635408600000|2021-10-28 08:10:00|20.1|20.02|20.12|20.04|20.13|20.05|20.08|20|72
1635408900000|2021-10-28 08:15:00|20.1|20.02|20.08|20|20.12|20.04|20.07|19.99|58
1635409200000|2021-10-28 08:20:00|20.07|19.99|20.08|20|20.12|20.04|20.07|19.99|6
1635409500000|2021-10-28 08:25:00|20.1|20.02|20.08|20|20.12|20.04|20.08|20|121
1635409800000|2021-10-28 08:30:00|||||||||33
1635410100000|2021-10-28 08:35:00|20.06|19.98|20.03|19.95|20.08|20|20.03|19.95|63
1635410400000|2021-10-28 08:40:00|20|19.92|19.95|19.87|20|19.92|19.95|19.87|96
1635410700000|2021-10-28 08:45:00|19.98|19.9|19.95|19.87|19.98|19.9|19.95|19.87|53
1635411000000|2021-10-28 08:50:00|19.94|19.86|19.95|19.87|19.98|19.9|19.94|19.86|36
1635411300000|2021-10-28 08:55:00|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|0
1635411600000|2021-10-28 09:00:00|19.97|19.89|19.95|19.87|19.98|19.9|19.95|19.87|13
1635411900000|2021-10-28 09:05:00|19.97|19.89|19.95|19.87|19.99|19.91|19.95|19.87|5
1635412200000|2021-10-28 09:10:00|19.97|19.89|19.95|19.87|19.99|19.91|19.95|19.87|4
1635412500000|2021-10-28 09:15:00|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|5
1635412800000|2021-10-28 09:20:00|20|19.92|19.99|19.91|20|19.92|19.97|19.89|4
1635413100000|2021-10-28 09:25:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|3
1635413400000|2021-10-28 09:30:00|19.99|19.91|19.99|19.91|19.99|19.91|19.95|19.87|28
1635413700000|2021-10-28 09:35:00|20|19.92|19.95|19.87|20|19.92|19.95|19.87|59
1635414000000|2021-10-28 09:40:00|19.94|19.86|19.95|19.87|19.95|19.87|19.9|19.82|12
1635414300000|2021-10-28 09:45:00|19.94|19.86|19.92|19.84|19.95|19.87|19.91|19.83|142
1635414600000|2021-10-28 09:50:00|19.91|19.83|19.95|19.87|19.95|19.87|19.87|19.79|41
1635414900000|2021-10-28 09:55:00|19.94|19.86|19.9|19.82|19.95|19.87|19.89|19.81|10
1635415200000|2021-10-28 10:00:00|19.89|19.81|19.89|19.81|19.9|19.82|19.87|19.79|12
1635415500000|2021-10-28 10:05:00|19.9|19.82|19.9|19.82|19.9|19.82|19.87|19.79|55
1635415800000|2021-10-28 10:10:00|||||||||16
1635416100000|2021-10-28 10:15:00|19.92|19.84|19.9|19.82|19.94|19.86|19.9|19.82|25
1635416400000|2021-10-28 10:20:00|||||||||1
1635416700000|2021-10-28 10:25:00|19.89|19.81|19.85|19.77|19.89|19.81|19.85|19.77|38
1635417000000|2021-10-28 10:30:00|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|92
1635417300000|2021-10-28 10:35:00|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|18
1635417600000|2021-10-28 10:40:00|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|11
1635417900000|2021-10-28 10:45:00|||||||||1
1635418200000|2021-10-28 10:50:00|19.81|19.73|19.75|19.67|19.81|19.73|19.75|19.67|128
1635418500000|2021-10-28 10:55:00|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|16
1635418800000|2021-10-28 11:00:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|32
1635419100000|2021-10-28 11:05:00|19.76|19.68|19.72|19.64|19.76|19.68|19.72|19.64|28
1635419400000|2021-10-28 11:10:00|19.71|19.63|19.72|19.64|19.72|19.64|19.67|19.59|109
1635419700000|2021-10-28 11:15:00|19.69|19.61|19.71|19.63|19.71|19.63|19.67|19.59|192
1635420000000|2021-10-28 11:20:00|19.69|19.61|19.67|19.59|19.71|19.63|19.67|19.59|120
1635420300000|2021-10-28 11:25:00|19.69|19.61|19.69|19.61|19.71|19.63|19.67|19.59|61
1635420600000|2021-10-28 11:30:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|8
1635420900000|2021-10-28 11:35:00|19.69|19.61|19.71|19.63|19.71|19.63|19.67|19.59|25
1635421200000|2021-10-28 11:40:00|||||||||74
1635421500000|2021-10-28 11:45:00|19.74|19.66|19.77|19.69|19.77|19.69|19.74|19.66|103
1635421800000|2021-10-28 11:50:00|19.79|19.71|19.75|19.67|19.79|19.71|19.75|19.67|101
1635422100000|2021-10-28 11:55:00|19.74|19.66|19.74|19.66|19.75|19.67|19.71|19.63|56
1635422400000|2021-10-28 12:00:00|19.75|19.67|19.76|19.68|19.76|19.68|19.71|19.63|47
1635422700000|2021-10-28 12:05:00|19.74|19.66|19.71|19.63|19.75|19.67|19.69|19.61|95
1635423000000|2021-10-28 12:10:00|19.76|19.68|19.73|19.65|19.76|19.68|19.71|19.63|71
1635423300000|2021-10-28 12:15:00|19.71|19.63|19.71|19.63|19.73|19.65|19.69|19.61|28
1635423600000|2021-10-28 12:20:00|19.69|19.61|19.71|19.63|19.71|19.63|19.67|19.59|25
1635423900000|2021-10-28 12:25:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|1
1635424200000|2021-10-28 12:30:00|19.69|19.61|19.72|19.64|19.72|19.64|19.69|19.61|51
1635424500000|2021-10-28 12:35:00|19.69|19.61|19.73|19.65|19.73|19.65|19.67|19.59|81
1635424800000|2021-10-28 12:40:00|19.74|19.66|19.73|19.65|19.76|19.68|19.73|19.65|61
1635425100000|2021-10-28 12:45:00|19.76|19.68|19.84|19.76|19.84|19.76|19.73|19.65|407
1635425400000|2021-10-28 12:50:00|19.85|19.77|19.89|19.81|19.92|19.84|19.85|19.77|156
1635425700000|2021-10-28 12:55:00|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|5
1635426000000|2021-10-28 13:00:00|19.85|19.77|19.86|19.78|19.94|19.86|19.84|19.76|242
1635426300000|2021-10-28 13:05:00|19.85|19.77|19.94|19.86|19.94|19.86|19.85|19.77|93
1635426600000|2021-10-28 13:10:00|||||||||105
1635426900000|2021-10-28 13:15:00|19.93|19.85|19.89|19.81|19.94|19.86|19.86|19.78|36
1635427200000|2021-10-28 13:20:00|19.94|19.86|19.89|19.81|19.94|19.86|19.89|19.81|11
1635427500000|2021-10-28 13:25:00|19.88|19.8|19.78|19.7|19.88|19.8|19.77|19.69|366
1635427800000|2021-10-28 13:30:00|19.77|19.69|19.68|19.6|19.78|19.7|19.63|19.55|365
1635428100000|2021-10-28 13:35:00|19.66|19.58|19.73|19.65|19.74|19.66|19.64|19.56|192
1635428400000|2021-10-28 13:40:00|19.71|19.63|19.73|19.65|19.78|19.7|19.68|19.6|41
1635428700000|2021-10-28 13:45:00|19.71|19.63|19.74|19.66|19.78|19.7|19.69|19.61|146
1635429000000|2021-10-28 13:50:00|19.76|19.68|19.74|19.66|19.78|19.7|19.69|19.61|116
1635429300000|2021-10-28 13:55:00|19.69|19.61|19.74|19.66|19.76|19.68|19.69|19.61|105
1635429600000|2021-10-28 14:00:00|19.78|19.7|19.78|19.7|19.78|19.7|19.69|19.61|133
1635429900000|2021-10-28 14:05:00|19.79|19.71|19.78|19.7|19.8|19.72|19.73|19.65|72
1635430200000|2021-10-28 14:10:00|19.79|19.71|19.83|19.75|19.88|19.8|19.78|19.7|84
1635430500000|2021-10-28 14:15:00|19.8|19.72|19.83|19.75|19.83|19.75|19.78|19.7|89
1635430800000|2021-10-28 14:20:00|19.8|19.72|19.8|19.72|19.83|19.75|19.78|19.7|218
1635431100000|2021-10-28 14:25:00|19.81|19.73|19.75|19.67|19.81|19.73|19.74|19.66|35
1635431400000|2021-10-28 14:30:00|19.76|19.68|19.76|19.68|19.78|19.7|19.76|19.68|145
1635431700000|2021-10-28 14:35:00|19.78|19.7|19.75|19.67|19.8|19.72|19.75|19.67|233
1635432000000|2021-10-28 14:40:00|19.76|19.68|19.76|19.68|19.8|19.72|19.75|19.67|219
1635432300000|2021-10-28 14:45:00|19.75|19.67|19.76|19.68|19.76|19.68|19.71|19.63|59
1635432600000|2021-10-28 14:50:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|60
1635432900000|2021-10-28 14:55:00|19.76|19.68|19.85|19.77|19.85|19.77|19.76|19.68|247
1635433200000|2021-10-28 15:00:00|19.83|19.75|19.85|19.77|19.85|19.77|19.8|19.72|276
1635433500000|2021-10-28 15:05:00|19.84|19.76|19.85|19.77|19.86|19.78|19.8|19.72|933
1635433800000|2021-10-28 15:10:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|70
1635434100000|2021-10-28 15:15:00|19.81|19.73|19.83|19.75|19.83|19.75|19.78|19.7|244
1635434400000|2021-10-28 15:20:00|19.81|19.73|19.85|19.77|19.85|19.77|19.8|19.72|183
1635434700000|2021-10-28 15:25:00|19.8|19.72|19.85|19.77|19.85|19.77|19.8|19.72|545
1635435000000|2021-10-28 15:30:00|19.86|19.78|19.86|19.78|19.86|19.78|19.81|19.73|220
1635435300000|2021-10-28 15:35:00|19.85|19.77|19.81|19.73|19.86|19.78|19.78|19.7|45
1635435600000|2021-10-28 15:40:00|19.78|19.7|19.73|19.65|19.8|19.72|19.73|19.65|32
1635435900000|2021-10-28 15:45:00|19.75|19.67|19.82|19.74|19.83|19.75|19.73|19.65|55
1635436200000|2021-10-28 15:50:00|19.83|19.75|19.83|19.75|19.87|19.79|19.82|19.74|14
1635436500000|2021-10-28 15:55:00|19.82|19.74|19.87|19.79|19.87|19.79|19.82|19.74|103
1635436800000|2021-10-28 16:00:00|19.86|19.78|19.77|19.69|19.87|19.79|19.77|19.69|183
1635437100000|2021-10-28 16:05:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|8
1635437400000|2021-10-28 16:10:00|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|76
1635437700000|2021-10-28 16:15:00|||||||||4
1635438000000|2021-10-28 16:20:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|120
1635438300000|2021-10-28 16:25:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|129
1635438900000|2021-10-28 16:35:00|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|5
1635439200000|2021-10-28 16:40:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1635439800000|2021-10-28 16:50:00|19.75|19.67|19.75|19.67|19.78|19.7|19.74|19.66|34
1635440100000|2021-10-28 16:55:00|19.74|19.66|19.8|19.72|19.82|19.74|19.74|19.66|22
1635440400000|2021-10-28 17:00:00|19.79|19.71|19.78|19.7|19.8|19.72|19.75|19.67|11
1635440700000|2021-10-28 17:05:00|19.77|19.69|19.78|19.7|19.8|19.72|19.77|19.69|5
1635441000000|2021-10-28 17:10:00|19.77|19.69|19.75|19.67|19.78|19.7|19.75|19.67|2
1635441300000|2021-10-28 17:15:00|19.77|19.69|19.8|19.72|19.8|19.72|19.75|19.67|0
1635441600000|2021-10-28 17:20:00|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|0
1635441900000|2021-10-28 17:25:00|19.78|19.7|19.75|19.67|19.78|19.7|19.75|19.67|0
1635442200000|2021-10-28 17:30:00|19.71|19.63|19.73|19.65|19.74|19.66|19.71|19.63|34
1635442500000|2021-10-28 17:35:00|19.71|19.63|19.71|19.63|19.74|19.66|19.71|19.63|0
1635442800000|2021-10-28 17:40:00|19.73|19.65|19.74|19.66|19.74|19.66|19.71|19.63|6
1635443100000|2021-10-28 17:45:00|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|2
1635443700000|2021-10-28 17:55:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|6
1635444000000|2021-10-28 18:00:00|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|5
1635444300000|2021-10-28 18:05:00|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|1
1635444600000|2021-10-28 18:10:00|19.8|19.72|19.8|19.72|19.8|19.72|19.76|19.68|2
1635444900000|2021-10-28 18:15:00|19.79|19.71|19.76|19.68|19.8|19.72|19.76|19.68|8
1635445500000|2021-10-28 18:25:00|19.78|19.7|19.76|19.68|19.8|19.72|19.76|19.68|6
1635445800000|2021-10-28 18:30:00|19.77|19.69|19.8|19.72|19.8|19.72|19.76|19.68|4
1635446400000|2021-10-28 18:40:00|19.84|19.76|19.81|19.73|19.84|19.76|19.81|19.73|19
1635447300000|2021-10-28 18:55:00|19.83|19.75|19.83|19.75|19.84|19.76|19.81|19.73|3
1635447600000|2021-10-28 19:00:00|19.81|19.73|19.85|19.77|19.86|19.78|19.81|19.73|5
1635447900000|2021-10-28 19:05:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|4
1635448200000|2021-10-28 19:10:00|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|12
1635448800000|2021-10-28 19:20:00|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|1
1635449100000|2021-10-28 19:25:00|||||||||10
1635449400000|2021-10-28 19:30:00|19.82|19.74|19.79|19.71|19.82|19.74|19.77|19.69|9
1635449700000|2021-10-28 19:35:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|2
1635450000000|2021-10-28 19:40:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|8
1635450300000|2021-10-28 19:45:00|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|13
1635450600000|2021-10-28 19:50:00|19.76|19.68|19.79|19.71|19.79|19.71|19.72|19.64|444
1635450900000|2021-10-28 19:55:00|19.78|19.7|19.74|19.66|19.79|19.71|19.71|19.63|264
1635466500000|2021-10-29 00:15:00|20.14|19.89|20.07|19.77|20.16|19.89|19.92|19.62|0
1635466800000|2021-10-29 00:20:00|20.1|19.8|20.14|19.84|20.14|19.84|20.07|19.77|0
1635467100000|2021-10-29 00:25:00|20.07|19.77|20.14|19.84|20.14|19.84|20.07|19.77|0
1635468300000|2021-10-29 00:45:00|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1635468600000|2021-10-29 00:50:00|20.09|20.01|20.09|20.01|20.15|20.01|20.09|19.9|0
1635468900000|2021-10-29 00:55:00|20.07|19.99|20.16|19.91|20.16|19.99|20.05|19.86|0
1635469200000|2021-10-29 01:00:00|20.14|19.89|20.16|19.91|20.16|19.91|20.14|19.89|0
1635469500000|2021-10-29 01:05:00|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|0
1635469800000|2021-10-29 01:10:00|20.1|20.02|20.2|19.95|20.2|20.03|20.05|19.91|31
1635470100000|2021-10-29 01:15:00|20.1|20.02|20.16|19.91|20.18|20.02|20.1|19.89|0
1635470400000|2021-10-29 01:20:00|20.14|19.89|20.15|19.9|20.16|19.91|20.14|19.89|0
1635470700000|2021-10-29 01:25:00|20.16|19.91|20.14|19.89|20.16|19.91|20.14|19.89|0
1635471000000|2021-10-29 01:30:00|20.13|19.84|20.1|19.85|20.14|19.88|20.1|19.84|0
1635471300000|2021-10-29 01:35:00|20.11|19.86|20.2|19.95|20.21|19.96|20.09|19.84|9
1635471600000|2021-10-29 01:40:00|20.21|19.91|20.21|19.91|20.21|19.95|20.2|19.91|0
1635471900000|2021-10-29 01:45:00|20.2|19.9|20.2|19.9|20.2|19.9|20.16|19.86|0
1635472200000|2021-10-29 01:50:00|20.19|19.89|20.16|19.86|20.19|19.89|20.16|19.86|0
1635472500000|2021-10-29 01:55:00|20.17|19.87|20.19|19.89|20.19|19.89|20.17|19.87|0
1635472800000|2021-10-29 02:00:00|20.17|19.87|20.17|19.87|20.19|19.89|20.17|19.87|0
1635473100000|2021-10-29 02:05:00|20.19|19.89|20.17|19.87|20.19|19.89|20.14|19.84|0
1635473400000|2021-10-29 02:10:00|20.18|19.88|20.16|19.86|20.18|19.88|20.16|19.86|0
1635473700000|2021-10-29 02:15:00|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|0
1635474000000|2021-10-29 02:20:00|20.11|19.81|20.17|19.87|20.19|19.89|20.11|19.81|0
1635474300000|2021-10-29 02:25:00|20.13|19.83|20.17|19.87|20.19|19.89|20.13|19.83|0
1635474600000|2021-10-29 02:30:00|20.2|19.9|20.18|19.88|20.2|19.9|20.14|19.84|0
1635474900000|2021-10-29 02:35:00|20.17|19.87|20.2|19.9|20.2|19.9|20.13|19.83|0
1635475200000|2021-10-29 02:40:00|20.14|19.84|20.2|19.9|20.2|19.9|20.14|19.84|0
1635475500000|2021-10-29 02:45:00|20.19|19.89|20.17|19.87|20.19|19.89|20.17|19.87|0
1635475800000|2021-10-29 02:50:00|20.13|19.83|20.17|19.87|20.19|19.89|20.13|19.83|0
1635476100000|2021-10-29 02:55:00|20.11|19.81|20.17|19.87|20.17|19.87|20.11|19.81|0
1635476400000|2021-10-29 03:00:00|20.13|19.83|20.16|19.86|20.17|19.87|20.13|19.83|0
1635476700000|2021-10-29 03:05:00|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|0
1635477000000|2021-10-29 03:10:00|20.17|19.87|20.17|19.87|20.18|19.88|20.13|19.83|0
1635477300000|2021-10-29 03:15:00|20.16|19.86|20.16|19.86|20.18|19.88|20.13|19.83|0
1635477600000|2021-10-29 03:20:00|20.14|19.84|20.14|19.84|20.14|19.84|20.12|19.82|0
1635477900000|2021-10-29 03:25:00|20.13|19.83|20.13|19.83|20.13|19.83|20.09|19.79|0
1635478200000|2021-10-29 03:30:00|20.1|19.8|20.11|19.81|20.14|19.84|20.08|19.78|0
1635478500000|2021-10-29 03:35:00|20.14|19.84|20.13|19.83|20.14|19.84|20.09|19.79|0
1635478800000|2021-10-29 03:40:00|20.1|19.8|20.13|19.83|20.13|19.83|20.1|19.8|0
1635479100000|2021-10-29 03:45:00|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|0
1635479400000|2021-10-29 03:50:00|20.11|19.81|20.14|19.84|20.14|19.84|20.11|19.81|0
1635479700000|2021-10-29 03:55:00|20.1|19.8|20.16|19.86|20.16|19.86|20.1|19.8|0
1635480000000|2021-10-29 04:00:00|20.14|19.84|20.16|19.86|20.16|19.86|20.1|19.8|0
1635480300000|2021-10-29 04:05:00|20.14|19.84|20.14|19.84|20.16|19.86|20.1|19.8|0
1635480600000|2021-10-29 04:10:00|20.09|19.79|20.16|19.86|20.16|19.86|20.09|19.79|0
1635480900000|2021-10-29 04:15:00|20.1|19.8|20.06|19.76|20.16|19.86|20.04|19.74|0
1635481200000|2021-10-29 04:20:00|20.02|19.72|20.06|19.76|20.07|19.77|20.02|19.72|0
1635481500000|2021-10-29 04:25:00|20.04|19.74|20.07|19.77|20.07|19.77|20.04|19.74|0
1635481800000|2021-10-29 04:30:00|20.08|19.78|20.09|19.84|20.09|19.95|20.02|19.78|0
1635482100000|2021-10-29 04:35:00|20.02|19.94|20.03|19.95|20.09|19.95|20.02|19.84|0
1635482400000|2021-10-29 04:40:00|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1635482700000|2021-10-29 04:45:00|20.1|19.85|20.03|19.95|20.1|19.95|20.02|19.84|1
1635483000000|2021-10-29 04:50:00|20.19|19.89|20.19|19.89|20.19|19.89|20.17|19.87|5
1635483300000|2021-10-29 04:55:00|20.17|19.87|20.22|19.92|20.22|19.93|20.17|19.87|0
1635483600000|2021-10-29 05:00:00|20.23|19.93|20.17|19.92|20.23|19.95|20.17|19.92|0
1635483900000|2021-10-29 05:05:00|20.18|19.93|20.17|20.09|20.2|20.09|20.15|19.93|1
1635484200000|2021-10-29 05:10:00|20.18|20.1|20.23|19.98|20.25|20.1|20.17|19.97|1
1635484500000|2021-10-29 05:15:00|20.22|19.93|20.23|19.93|20.23|19.98|20.22|19.93|0
1635484800000|2021-10-29 05:20:00|20.18|19.88|20.23|19.93|20.23|19.94|20.18|19.88|0
1635485100000|2021-10-29 05:25:00|20.21|19.91|20.21|19.91|20.23|19.93|20.21|19.91|0
1635485400000|2021-10-29 05:30:00|20.2|19.9|20.22|19.92|20.23|19.93|20.17|19.87|0
1635485700000|2021-10-29 05:35:00|20.23|19.93|20.23|19.93|20.23|19.93|20.22|19.92|0
1635486000000|2021-10-29 05:40:00|20.22|19.97|20.23|19.93|20.23|19.97|20.22|19.93|0
1635486300000|2021-10-29 05:45:00|20.22|19.97|20.23|19.93|20.23|19.97|20.22|19.93|0
1635486600000|2021-10-29 05:50:00|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1635486900000|2021-10-29 05:55:00|20.23|19.93|20.22|19.97|20.23|19.97|20.22|19.93|0
1635487200000|2021-10-29 06:00:00|20.23|19.98|20.27|20.02|20.29|20.04|20.2|19.95|0
1635487500000|2021-10-29 06:05:00|20.2|20.12|20.2|20.12|20.23|20.15|20.2|20.12|2
1635487800000|2021-10-29 06:10:00|20.22|20.14|20.2|20.12|20.22|20.14|20.19|20.11|7
1635488100000|2021-10-29 06:15:00|20.19|20.11|20.19|20.11|20.19|20.11|20.17|20.09|2
1635488400000|2021-10-29 06:20:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1635488700000|2021-10-29 06:25:00|20.19|20.11|20.15|20.07|20.19|20.11|20.14|20.06|10
1635489000000|2021-10-29 06:30:00|20.16|20.08|20.17|20.09|20.19|20.11|20.14|20.06|1
1635489300000|2021-10-29 06:35:00|20.19|20.11|20.19|20.11|20.19|20.11|20.17|20.09|11
1635489600000|2021-10-29 06:40:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|2
1635489900000|2021-10-29 06:45:00|||||||||40
1635490200000|2021-10-29 06:50:00|20.18|20.1|20.16|20.08|20.18|20.1|20.13|20.05|35
1635490500000|2021-10-29 06:55:00|20.12|20.04|20.14|20.06|20.16|20.08|20.12|20.04|31
1635490800000|2021-10-29 07:00:00|20.11|20.03|20.27|20.19|20.27|20.19|20.11|20.03|348
1635491100000|2021-10-29 07:05:00|20.32|20.24|20.14|20.06|20.4|20.32|20.12|20.04|536
1635491400000|2021-10-29 07:10:00|20.12|20.04|20.09|20.01|20.19|20.11|20.06|19.98|156
1635491700000|2021-10-29 07:15:00|20.07|19.99|20.12|20.04|20.13|20.05|20.04|19.96|155
1635492000000|2021-10-29 07:20:00|20.09|20.01|19.99|19.91|20.09|20.01|19.97|19.89|135
1635492300000|2021-10-29 07:25:00|19.96|19.88|19.99|19.91|20.04|19.96|19.94|19.86|143
1635492600000|2021-10-29 07:30:00|19.98|19.9|20.07|19.99|20.07|19.99|19.97|19.89|239
1635492900000|2021-10-29 07:35:00|20.03|19.95|20.06|19.98|20.07|19.99|20.03|19.95|68
1635493200000|2021-10-29 07:40:00|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|6
1635493500000|2021-10-29 07:45:00|20.05|19.97|20.07|19.99|20.07|19.99|20.02|19.94|64
1635493800000|2021-10-29 07:50:00|20.1|20.02|20.09|20.01|20.15|20.07|20.04|19.96|351
1635494100000|2021-10-29 07:55:00|20.06|19.98|20.06|19.98|20.11|20.03|20.04|19.96|1069
1635494400000|2021-10-29 08:00:00|20.08|20|20.08|20|20.13|20.05|20.06|19.98|282
1635494700000|2021-10-29 08:05:00|20.06|19.98|20.15|20.07|20.15|20.07|20.06|19.98|89
1635495000000|2021-10-29 08:10:00|20.12|20.04|20.05|19.97|20.15|20.07|20.05|19.97|82
1635495300000|2021-10-29 08:15:00|20.07|19.99|20.05|19.97|20.08|20|20.05|19.97|35
1635495600000|2021-10-29 08:20:00|20.02|19.94|20.03|19.95|20.05|19.97|20|19.92|110
1635495900000|2021-10-29 08:25:00|20.02|19.94|20.2|20.12|20.23|20.15|20.02|19.94|675
1635496200000|2021-10-29 08:30:00|20.17|20.09|20.2|20.12|20.22|20.14|20.12|20.04|582
1635496500000|2021-10-29 08:35:00|20.22|20.14|20.2|20.12|20.27|20.19|20.2|20.12|513
1635496800000|2021-10-29 08:40:00|20.25|20.17|20.22|20.14|20.28|20.2|20.22|20.14|69
1635497100000|2021-10-29 08:45:00|20.21|20.13|20.25|20.17|20.3|20.22|20.2|20.12|343
1635497400000|2021-10-29 08:50:00|20.27|20.19|20.2|20.12|20.3|20.22|20.2|20.12|98
1635497700000|2021-10-29 08:55:00|20.25|20.17|20.2|20.12|20.25|20.17|20.2|20.12|596
1635498000000|2021-10-29 09:00:00|20.21|20.13|20.2|20.12|20.21|20.13|20.17|20.09|78
1635498300000|2021-10-29 09:05:00|20.18|20.1|20.17|20.09|20.2|20.12|20.12|20.04|21
1635498600000|2021-10-29 09:10:00|20.14|20.06|20.17|20.09|20.18|20.1|20.14|20.06|39
1635498900000|2021-10-29 09:15:00|20.2|20.12|20.2|20.12|20.21|20.13|20.2|20.12|8
1635499200000|2021-10-29 09:20:00|20.23|20.15|20.22|20.14|20.3|20.22|20.2|20.12|288
1635499500000|2021-10-29 09:25:00|20.23|20.15|20.25|20.17|20.3|20.22|20.22|20.14|33
1635499800000|2021-10-29 09:30:00|20.22|20.14|20.25|20.17|20.25|20.17|20.22|20.14|167
1635500100000|2021-10-29 09:35:00|20.23|20.15|20.2|20.12|20.25|20.17|20.2|20.12|46
1635500400000|2021-10-29 09:40:00|20.22|20.14|20.23|20.15|20.25|20.17|20.2|20.12|38
1635500700000|2021-10-29 09:45:00|20.2|20.12|20.22|20.14|20.23|20.15|20.2|20.12|4
1635501000000|2021-10-29 09:50:00|20.23|20.15|20.18|20.1|20.23|20.15|20.15|20.07|128
1635501300000|2021-10-29 09:55:00|20.15|20.07|20.18|20.1|20.2|20.12|20.15|20.07|13
1635501600000|2021-10-29 10:00:00|20.15|20.07|20.19|20.11|20.19|20.11|20.15|20.07|27
1635501900000|2021-10-29 10:05:00|20.18|20.1|20.2|20.12|20.23|20.15|20.18|20.1|54
1635502200000|2021-10-29 10:10:00|20.23|20.15|20.36|20.28|20.39|20.31|20.2|20.12|259
1635502500000|2021-10-29 10:15:00|20.38|20.3|20.49|20.41|20.53|20.45|20.36|20.28|443
1635502800000|2021-10-29 10:20:00|20.53|20.45|20.61|20.53|20.61|20.53|20.49|20.41|536
1635503100000|2021-10-29 10:25:00|20.58|20.5|20.61|20.53|20.61|20.53|20.58|20.5|110
1635503400000|2021-10-29 10:30:00|20.58|20.5|20.45|20.37|20.59|20.51|20.45|20.37|291
1635503700000|2021-10-29 10:35:00|20.48|20.4|20.43|20.35|20.5|20.42|20.43|20.35|48
1635504000000|2021-10-29 10:40:00|20.44|20.36|20.36|20.28|20.48|20.4|20.36|20.28|290
1635504300000|2021-10-29 10:45:00|20.35|20.27|20.31|20.23|20.36|20.28|20.28|20.2|211
1635504600000|2021-10-29 10:50:00|20.33|20.25|20.32|20.24|20.33|20.25|20.31|20.23|0
1635504900000|2021-10-29 10:55:00|20.35|20.27|20.28|20.2|20.36|20.28|20.25|20.17|573
1635505200000|2021-10-29 11:00:00|20.31|20.23|20.23|20.15|20.31|20.23|20.23|20.15|147
1635505500000|2021-10-29 11:05:00|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|9
1635505800000|2021-10-29 11:10:00|20.2|20.12|20.23|20.15|20.23|20.15|20.2|20.12|19
1635506100000|2021-10-29 11:15:00|20.27|20.19|20.23|20.15|20.28|20.2|20.23|20.15|35
1635506400000|2021-10-29 11:20:00|20.24|20.16|20.23|20.15|20.27|20.19|20.23|20.15|13
1635506700000|2021-10-29 11:25:00|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|5
1635507000000|2021-10-29 11:30:00|20.27|20.19|20.28|20.2|20.32|20.24|20.23|20.15|209
1635507300000|2021-10-29 11:35:00|20.27|20.19|20.18|20.1|20.28|20.2|20.18|20.1|204
1635507600000|2021-10-29 11:40:00|20.22|20.14|20.18|20.1|20.22|20.14|20.18|20.1|101
1635507900000|2021-10-29 11:45:00|20.22|20.14|20.15|20.07|20.22|20.14|20.14|20.06|206
1635508200000|2021-10-29 11:50:00|20.17|20.09|20.14|20.06|20.17|20.09|20.14|20.06|180
1635508500000|2021-10-29 11:55:00|20.17|20.09|20.2|20.12|20.22|20.14|20.14|20.06|70
1635508800000|2021-10-29 12:00:00|20.22|20.14|20.22|20.14|20.27|20.19|20.19|20.11|441
1635509100000|2021-10-29 12:05:00|20.19|20.11|20.14|20.06|20.2|20.12|20.14|20.06|69
1635509400000|2021-10-29 12:10:00|20.1|20.02|20.1|20.02|20.14|20.06|20.09|20.01|156
1635509700000|2021-10-29 12:15:00|20.14|20.06|20.1|20.02|20.14|20.06|20.1|20.02|84
1635510000000|2021-10-29 12:20:00|20.12|20.04|20.14|20.06|20.14|20.06|20.1|20.02|70
1635510300000|2021-10-29 12:25:00|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|24
1635510600000|2021-10-29 12:30:00|20.17|20.09|20.14|20.06|20.19|20.11|20.11|20.03|87
1635510900000|2021-10-29 12:35:00|20.12|20.04|20.11|20.03|20.14|20.06|20.06|19.98|44
1635511200000|2021-10-29 12:40:00|20.08|20|20.11|20.03|20.14|20.06|20.06|19.98|132
1635511500000|2021-10-29 12:45:00|20.14|20.06|20.2|20.12|20.2|20.12|20.11|20.03|94
1635511800000|2021-10-29 12:50:00|20.22|20.14|20.3|20.22|20.32|20.24|20.19|20.11|237
1635512100000|2021-10-29 12:55:00|20.32|20.24|20.27|20.19|20.32|20.24|20.22|20.14|41
1635512400000|2021-10-29 13:00:00|20.24|20.16|20.27|20.19|20.27|20.19|20.22|20.14|19
1635512700000|2021-10-29 13:05:00|20.24|20.16|20.35|20.27|20.35|20.27|20.22|20.14|56
1635513000000|2021-10-29 13:10:00|20.38|20.3|20.3|20.22|20.38|20.3|20.3|20.22|297
1635513300000|2021-10-29 13:15:00|20.32|20.24|20.22|20.14|20.32|20.24|20.22|20.14|75
1635513600000|2021-10-29 13:20:00|20.23|20.15|20.24|20.16|20.27|20.19|20.22|20.14|226
1635513900000|2021-10-29 13:25:00|20.22|20.14|20.23|20.15|20.24|20.16|20.18|20.1|133
1635514200000|2021-10-29 13:30:00|20.24|20.16|20.06|19.98|20.27|20.19|20.06|19.98|456
1635514500000|2021-10-29 13:35:00|20.04|19.96|20.01|19.93|20.04|19.96|19.96|19.88|334
1635514800000|2021-10-29 13:40:00|20.03|19.95|20.01|19.93|20.06|19.98|20.01|19.93|116
1635515100000|2021-10-29 13:45:00|19.98|19.9|19.98|19.9|20.06|19.98|19.98|19.9|467
1635515400000|2021-10-29 13:50:00|20.02|19.94|19.93|19.85|20.04|19.96|19.93|19.85|451
1635515700000|2021-10-29 13:55:00|19.9|19.82|19.99|19.91|20.01|19.93|19.9|19.82|127
1635516000000|2021-10-29 14:00:00|19.98|19.9|19.96|19.88|20.01|19.93|19.93|19.85|81
1635516300000|2021-10-29 14:05:00|19.93|19.85|19.83|19.75|19.93|19.85|19.78|19.7|195
1635516600000|2021-10-29 14:10:00|19.88|19.8|19.88|19.8|19.91|19.83|19.88|19.8|177
1635516900000|2021-10-29 14:15:00|19.9|19.82|19.94|19.86|19.98|19.9|19.88|19.8|129
1635517200000|2021-10-29 14:20:00|19.93|19.85|19.98|19.9|19.98|19.9|19.9|19.82|67
1635517500000|2021-10-29 14:25:00|19.99|19.91|19.99|19.91|20.04|19.96|19.97|19.89|215
1635517800000|2021-10-29 14:30:00|20.01|19.93|20.01|19.93|20.04|19.96|19.99|19.91|263
1635518100000|2021-10-29 14:35:00|19.99|19.91|20.04|19.96|20.06|19.98|19.99|19.91|148
1635518400000|2021-10-29 14:40:00|20.02|19.94|19.99|19.91|20.04|19.96|19.98|19.9|184
1635518700000|2021-10-29 14:45:00|19.96|19.88|19.94|19.86|19.99|19.91|19.93|19.85|251
1635519000000|2021-10-29 14:50:00|19.96|19.88|19.98|19.9|19.98|19.9|19.9|19.82|282
1635519300000|2021-10-29 14:55:00|19.96|19.88|19.93|19.85|19.96|19.88|19.93|19.85|155
1635519600000|2021-10-29 15:00:00|19.96|19.88|19.93|19.85|19.96|19.88|19.88|19.8|340
1635519900000|2021-10-29 15:05:00|19.9|19.82|19.87|19.79|19.95|19.87|19.87|19.79|419
1635520200000|2021-10-29 15:10:00|19.85|19.77|19.87|19.79|19.87|19.79|19.82|19.74|440
1635520500000|2021-10-29 15:15:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|345
1635520800000|2021-10-29 15:20:00|19.83|19.75|19.8|19.72|19.85|19.77|19.8|19.72|835
1635521100000|2021-10-29 15:25:00|19.81|19.73|19.8|19.72|19.85|19.77|19.8|19.72|326
1635521400000|2021-10-29 15:30:00|19.78|19.7|19.83|19.75|19.83|19.75|19.78|19.7|169
1635521700000|2021-10-29 15:35:00|19.85|19.77|19.88|19.8|19.88|19.8|19.85|19.77|82
1635522000000|2021-10-29 15:40:00|19.86|19.78|19.88|19.8|19.88|19.8|19.85|19.77|40
1635522300000|2021-10-29 15:45:00|||||||||1
1635522900000|2021-10-29 15:55:00|19.89|19.81|19.9|19.82|19.9|19.82|19.88|19.8|11
1635523200000|2021-10-29 16:00:00|19.92|19.84|19.88|19.8|19.93|19.85|19.88|19.8|99
1635523500000|2021-10-29 16:05:00|||||||||3
1635523800000|2021-10-29 16:10:00|||||||||2
1635524400000|2021-10-29 16:20:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|15
1635524700000|2021-10-29 16:25:00|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|15
1635525000000|2021-10-29 16:30:00|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|23
1635526800000|2021-10-29 17:00:00|19.87|19.79|19.9|19.82|19.9|19.82|19.85|19.77|18
1635527100000|2021-10-29 17:05:00|19.86|19.78|19.88|19.8|19.9|19.82|19.85|19.77|10
1635527400000|2021-10-29 17:10:00|19.89|19.81|19.9|19.82|19.9|19.82|19.87|19.79|0
1635529200000|2021-10-29 17:40:00|||||||||3
1635529500000|2021-10-29 17:45:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|18
1635530100000|2021-10-29 17:55:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1635530700000|2021-10-29 18:05:00|19.92|19.84|19.89|19.81|19.94|19.86|19.89|19.81|20
1635531000000|2021-10-29 18:10:00|19.9|19.82|19.94|19.86|19.94|19.86|19.9|19.82|13
1635531300000|2021-10-29 18:15:00|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|20
1635531600000|2021-10-29 18:20:00|20.01|19.93|20.09|20.01|20.09|20.01|20.01|19.93|30
1635531900000|2021-10-29 18:25:00|20.11|20.03|20.12|20.04|20.12|20.04|20.09|20.01|31
1635532200000|2021-10-29 18:30:00|20.14|20.06|20.15|20.07|20.16|20.08|20.14|20.06|21
1635532500000|2021-10-29 18:35:00|20.14|20.06|20.13|20.05|20.14|20.06|20.11|20.03|26
1635532800000|2021-10-29 18:40:00|20.12|20.04|20.1|20.02|20.12|20.04|20.07|19.99|41
1635533100000|2021-10-29 18:45:00|20.09|20.01|20.13|20.05|20.14|20.06|20.09|20.01|38
1635533400000|2021-10-29 18:50:00|20.11|20.03|20.08|20|20.11|20.03|20.06|19.98|51
1635533700000|2021-10-29 18:55:00|20.06|19.98|20.14|20.06|20.14|20.06|20.06|19.98|41
1635534000000|2021-10-29 19:00:00|20.15|20.07|20.12|20.04|20.15|20.07|20.09|20.01|1
1635534300000|2021-10-29 19:05:00|20.11|20.03|20.11|20.03|20.12|20.04|20.11|20.03|6
1635534600000|2021-10-29 19:10:00|20.09|20.01|20.09|20.01|20.12|20.04|20.09|20.01|3
1635534900000|2021-10-29 19:15:00|20.11|20.03|20.1|20.02|20.11|20.03|20.07|19.99|3
1635535200000|2021-10-29 19:20:00|20.06|19.98|20.08|20|20.08|20|20.06|19.98|19
1635535500000|2021-10-29 19:25:00|20.07|19.99|20.07|19.99|20.08|20|20.06|19.98|1
1635535800000|2021-10-29 19:30:00|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1635536100000|2021-10-29 19:35:00|20.03|19.95|20.03|19.95|20.03|19.95|20.01|19.93|10
1635536400000|2021-10-29 19:40:00|20.02|19.94|19.99|19.91|20.03|19.95|19.99|19.91|11
1635536700000|2021-10-29 19:45:00|19.96|19.88|19.99|19.91|19.99|19.91|19.96|19.88|215
1635537000000|2021-10-29 19:50:00|20.02|19.94|19.99|19.91|20.02|19.94|19.97|19.89|123
1635537300000|2021-10-29 19:55:00|19.95|19.87|19.99|19.91|20|19.92|19.93|19.85|98
1635725700000|2021-11-01 00:15:00|20.26|19.96|19.86|19.78|20.29|19.99|19.86|19.75|0
1635726000000|2021-11-01 00:20:00|19.9|19.82|20.11|19.81|20.11|19.82|19.9|19.81|1
1635726300000|2021-11-01 00:25:00|20.13|19.83|20.11|19.81|20.13|19.83|20.11|19.81|0
1635726600000|2021-11-01 00:30:00|20.13|19.83|20.09|19.79|20.13|19.83|20.09|19.79|0
1635727800000|2021-11-01 00:50:00|20.1|19.8|20.06|19.76|20.1|19.8|20.06|19.76|1
1635728100000|2021-11-01 00:55:00|20.08|19.78|20.06|19.76|20.08|19.78|20.06|19.76|0
1635728400000|2021-11-01 01:00:00|20.05|19.8|20.05|19.8|20.06|19.8|20.05|19.76|1
1635728700000|2021-11-01 01:05:00|20.04|19.79|19.93|19.85|20.04|19.86|19.93|19.79|0
1635729300000|2021-11-01 01:15:00|19.94|19.86|20.07|19.82|20.1|19.89|19.94|19.82|1
1635729600000|2021-11-01 01:20:00|20.08|19.83|20.08|19.83|20.08|19.83|20.08|19.83|0
1635729900000|2021-11-01 01:25:00|20.06|19.81|20.08|19.83|20.08|19.83|20.06|19.81|0
1635730500000|2021-11-01 01:35:00|20.09|19.84|20.08|19.83|20.09|19.84|20.08|19.83|1
1635730800000|2021-11-01 01:40:00|20.01|19.93|20.08|19.83|20.08|19.93|20|19.83|0
1635731100000|2021-11-01 01:45:00|20.07|19.82|20.07|19.82|20.08|19.83|20.07|19.82|0
1635731400000|2021-11-01 01:50:00|||||||||1
1635732000000|2021-11-01 02:00:00|20.08|19.83|20.07|19.82|20.08|19.83|20.07|19.82|0
1635732300000|2021-11-01 02:05:00|20.08|19.83|20.07|19.82|20.1|19.83|20.07|19.8|1
1635733200000|2021-11-01 02:20:00|20.04|19.79|20.04|19.79|20.04|19.79|20.04|19.79|1
1635733800000|2021-11-01 02:30:00|20.03|19.78|20.03|19.78|20.04|19.79|20.03|19.78|0
1635734100000|2021-11-01 02:35:00|20.04|19.79|20.04|19.79|20.06|19.81|20.03|19.78|1
1635734400000|2021-11-01 02:40:00|20.03|19.78|20.04|19.79|20.04|19.79|20.03|19.78|0
1635735000000|2021-11-01 02:50:00|20.06|19.81|20.07|19.82|20.07|19.82|20.06|19.81|1
1635735300000|2021-11-01 02:55:00|20.06|19.81|20.04|19.79|20.07|19.82|20.03|19.78|0
1635735900000|2021-11-01 03:05:00|19.92|19.84|20.03|19.78|20.06|19.84|19.92|19.78|9
1635736800000|2021-11-01 03:20:00|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1635737400000|2021-11-01 03:30:00|20.08|19.78|20.08|19.78|20.08|19.78|20.07|19.77|0
1635738000000|2021-11-01 03:40:00|||||||||1
1635738900000|2021-11-01 03:55:00|||||||||1
1635739500000|2021-11-01 04:05:00|20.06|19.81|20.07|19.82|20.08|19.82|20.06|19.77|1
1635739800000|2021-11-01 04:10:00|20.08|19.78|20.07|19.82|20.08|19.82|20.06|19.77|0
1635740100000|2021-11-01 04:15:00|20.08|19.78|20.07|19.82|20.08|19.82|20.04|19.78|0
1635740400000|2021-11-01 04:20:00|20.08|19.78|20.07|19.82|20.08|19.82|20.07|19.78|0
1635740700000|2021-11-01 04:25:00|||||||||1
1635741000000|2021-11-01 04:30:00|20.08|19.78|20.07|19.82|20.08|19.82|20.06|19.78|0
1635741300000|2021-11-01 04:35:00|20.06|19.81|20.08|19.78|20.08|19.81|20.06|19.77|0
1635741600000|2021-11-01 04:40:00|20.07|19.77|20.08|19.78|20.08|19.78|20.07|19.77|1
1635742500000|2021-11-01 04:55:00|20.07|19.77|20.08|19.78|20.08|19.78|20.07|19.77|1
1635742800000|2021-11-01 05:00:00|20.07|19.77|20.07|19.77|20.08|19.78|20.07|19.77|0
1635743100000|2021-11-01 05:05:00|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|0
1635743400000|2021-11-01 05:10:00|||||||||1
1635744000000|2021-11-01 05:20:00|20.09|19.79|20.04|19.79|20.09|19.79|20.04|19.77|0
1635744300000|2021-11-01 05:25:00|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1635744600000|2021-11-01 05:30:00|20.09|19.79|20.04|19.79|20.09|19.8|20.04|19.79|0
1635745200000|2021-11-01 05:40:00|||||||||1
1635746100000|2021-11-01 05:55:00|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1635746400000|2021-11-01 06:00:00|20.09|19.79|20.04|19.79|20.09|19.8|20.04|19.79|0
1635746700000|2021-11-01 06:05:00|20.05|19.8|20.04|19.79|20.05|19.8|20.04|19.79|0
1635747000000|2021-11-01 06:10:00|20.05|19.8|20.06|19.81|20.08|19.81|20.03|19.76|1
1635747300000|2021-11-01 06:15:00|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|0
1635747600000|2021-11-01 06:20:00|20.04|19.8|20.05|19.8|20.09|19.83|20.04|19.79|0
1635747900000|2021-11-01 06:25:00|20.04|19.79|20.05|19.8|20.05|19.8|20.04|19.79|0
1635748200000|2021-11-01 06:30:00|20.04|19.79|20.06|19.81|20.06|19.93|20.01|19.76|5
1635748500000|2021-11-01 06:35:00|20.05|19.8|20.09|19.79|20.09|19.83|20.04|19.78|1
1635748800000|2021-11-01 06:40:00|20.08|19.83|20.09|19.79|20.09|19.83|20.08|19.78|0
1635749100000|2021-11-01 06:45:00|20.08|19.83|20.04|19.79|20.08|19.83|20.04|19.79|0
1635749700000|2021-11-01 06:55:00|20.05|19.8|20.04|19.79|20.05|19.8|20.04|19.79|0
1635750000000|2021-11-01 07:00:00|20.05|19.8|19.94|19.86|20.05|19.87|19.94|19.8|1
1635750300000|2021-11-01 07:05:00|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|39
1635750600000|2021-11-01 07:10:00|19.93|19.85|19.94|19.86|19.94|19.86|19.92|19.84|1
1635751200000|2021-11-01 07:20:00|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1635751800000|2021-11-01 07:30:00|||||||||1
1635752700000|2021-11-01 07:45:00|19.93|19.85|19.94|19.86|19.96|19.88|19.93|19.85|15
1635753000000|2021-11-01 07:50:00|19.93|19.85|19.92|19.84|19.94|19.86|19.92|19.84|1
1635753300000|2021-11-01 07:55:00|19.93|19.85|19.93|19.85|19.93|19.85|19.92|19.84|1
1635753600000|2021-11-01 08:00:00|19.92|19.84|19.85|19.77|19.93|19.85|19.82|19.74|333
1635753900000|2021-11-01 08:05:00|19.83|19.75|19.81|19.73|19.86|19.78|19.81|19.73|120
1635754200000|2021-11-01 08:10:00|19.8|19.72|19.78|19.7|19.81|19.73|19.76|19.68|235
1635754500000|2021-11-01 08:15:00|19.77|19.69|19.68|19.6|19.78|19.7|19.66|19.58|468
1635754800000|2021-11-01 08:20:00|19.71|19.63|19.71|19.63|19.71|19.63|19.66|19.58|189
1635755100000|2021-11-01 08:25:00|19.7|19.62|19.68|19.6|19.77|19.69|19.68|19.6|181
1635755400000|2021-11-01 08:30:00|19.66|19.58|19.68|19.6|19.68|19.6|19.62|19.54|270
1635755700000|2021-11-01 08:35:00|19.67|19.59|19.66|19.58|19.68|19.6|19.63|19.55|77
1635756000000|2021-11-01 08:40:00|19.67|19.59|19.66|19.58|19.68|19.6|19.66|19.58|39
1635756300000|2021-11-01 08:45:00|19.68|19.6|19.63|19.55|19.68|19.6|19.61|19.53|147
1635756600000|2021-11-01 08:50:00|19.62|19.54|19.61|19.53|19.62|19.54|19.58|19.5|148
1635756900000|2021-11-01 08:55:00|||||||||40
1635757200000|2021-11-01 09:00:00|19.62|19.54|19.61|19.53|19.64|19.56|19.61|19.53|65
1635757500000|2021-11-01 09:05:00|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|2
1635757800000|2021-11-01 09:10:00|19.62|19.54|19.61|19.53|19.64|19.56|19.61|19.53|137
1635758100000|2021-11-01 09:15:00|19.64|19.56|19.61|19.53|19.64|19.56|19.61|19.53|7
1635758400000|2021-11-01 09:20:00|19.64|19.56|19.61|19.53|19.64|19.56|19.61|19.53|25
1635758700000|2021-11-01 09:25:00|19.64|19.56|19.64|19.56|19.66|19.58|19.61|19.53|10
1635759000000|2021-11-01 09:30:00|19.66|19.58|19.66|19.58|19.66|19.58|19.65|19.57|0
1635759300000|2021-11-01 09:35:00|19.69|19.61|19.66|19.58|19.69|19.61|19.61|19.53|172
1635759600000|2021-11-01 09:40:00|||||||||1
1635759900000|2021-11-01 09:45:00|19.69|19.61|19.69|19.61|19.69|19.61|19.64|19.56|41
1635760200000|2021-11-01 09:50:00|19.68|19.6|19.66|19.58|19.69|19.61|19.64|19.56|43
1635760500000|2021-11-01 09:55:00|19.65|19.57|19.64|19.56|19.66|19.58|19.64|19.56|21
1635761100000|2021-11-01 10:05:00|19.62|19.54|19.64|19.56|19.64|19.56|19.61|19.53|24
1635761700000|2021-11-01 10:15:00|19.66|19.58|19.61|19.53|19.66|19.58|19.61|19.53|73
1635762000000|2021-11-01 10:20:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|5
1635762300000|2021-11-01 10:25:00|19.61|19.53|19.64|19.56|19.64|19.56|19.61|19.53|85
1635762600000|2021-11-01 10:30:00|19.63|19.55|19.61|19.53|19.64|19.56|19.61|19.53|138
1635762900000|2021-11-01 10:35:00|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|8
1635763200000|2021-11-01 10:40:00|||||||||25
1635763500000|2021-11-01 10:45:00|19.64|19.56|19.61|19.53|19.64|19.56|19.61|19.53|47
1635763800000|2021-11-01 10:50:00|19.64|19.56|19.64|19.56|19.64|19.56|19.61|19.53|15
1635764100000|2021-11-01 10:55:00|19.69|19.61|19.64|19.56|19.69|19.61|19.64|19.56|185
1635764400000|2021-11-01 11:00:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|6
1635764700000|2021-11-01 11:05:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|6
1635765300000|2021-11-01 11:15:00|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|92
1635765600000|2021-11-01 11:20:00|19.67|19.59|19.67|19.59|19.67|19.59|19.64|19.56|36
1635765900000|2021-11-01 11:25:00|19.64|19.56|19.67|19.59|19.67|19.59|19.64|19.56|20
1635766200000|2021-11-01 11:30:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|34
1635766500000|2021-11-01 11:35:00|||||||||29
1635766800000|2021-11-01 11:40:00|19.67|19.59|19.67|19.59|19.69|19.61|19.67|19.59|4
1635767400000|2021-11-01 11:50:00|||||||||3
1635767700000|2021-11-01 11:55:00|||||||||4
1635768000000|2021-11-01 12:00:00|||||||||2
1635768300000|2021-11-01 12:05:00|19.68|19.6|19.69|19.61|19.69|19.61|19.67|19.59|115
1635768600000|2021-11-01 12:10:00|19.67|19.59|19.69|19.61|19.72|19.64|19.67|19.59|43
1635768900000|2021-11-01 12:15:00|19.72|19.64|19.69|19.61|19.72|19.64|19.69|19.61|0
1635769200000|2021-11-01 12:20:00|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|1
1635769800000|2021-11-01 12:30:00|19.71|19.63|19.69|19.61|19.74|19.66|19.69|19.61|199
1635770100000|2021-11-01 12:35:00|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|75
1635770400000|2021-11-01 12:40:00|19.74|19.66|19.69|19.61|19.74|19.66|19.69|19.61|12
1635770700000|2021-11-01 12:45:00|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|68
1635771000000|2021-11-01 12:50:00|19.72|19.64|19.72|19.64|19.73|19.65|19.71|19.63|153
1635771300000|2021-11-01 12:55:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|1
1635771600000|2021-11-01 13:00:00|19.77|19.69|19.77|19.69|19.8|19.72|19.77|19.69|190
1635771900000|2021-11-01 13:05:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|9
1635772200000|2021-11-01 13:10:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|26
1635772500000|2021-11-01 13:15:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1635772800000|2021-11-01 13:20:00|19.77|19.69|19.77|19.69|19.77|19.69|19.76|19.68|0
1635773100000|2021-11-01 13:25:00|||||||||19
1635773400000|2021-11-01 13:30:00|19.8|19.72|19.77|19.69|19.86|19.78|19.77|19.69|313
1635773700000|2021-11-01 13:35:00|19.82|19.74|19.82|19.74|19.85|19.77|19.81|19.73|120
1635774000000|2021-11-01 13:40:00|19.85|19.77|19.9|19.82|19.9|19.82|19.85|19.77|121
1635774300000|2021-11-01 13:45:00|19.95|19.87|19.95|19.87|20|19.92|19.86|19.78|84
1635774600000|2021-11-01 13:50:00|19.97|19.89|19.92|19.84|20|19.92|19.9|19.82|168
1635774900000|2021-11-01 13:55:00|19.91|19.83|19.98|19.9|19.98|19.9|19.9|19.82|18
1635775200000|2021-11-01 14:00:00|20|19.92|20.15|20.07|20.2|20.12|19.97|19.89|727
1635775500000|2021-11-01 14:05:00|20.1|20.02|20.05|19.97|20.1|20.02|20.05|19.97|100
1635775800000|2021-11-01 14:10:00|20.07|19.99|20.05|19.97|20.1|20.02|20|19.92|132
1635776100000|2021-11-01 14:15:00|20.03|19.95|19.95|19.87|20.05|19.97|19.95|19.87|167
1635776400000|2021-11-01 14:20:00|19.93|19.85|20|19.92|20|19.92|19.9|19.82|163
1635776700000|2021-11-01 14:25:00|19.99|19.91|19.95|19.87|20|19.92|19.95|19.87|111
1635777000000|2021-11-01 14:30:00|19.96|19.88|20|19.92|20.02|19.94|19.95|19.87|58
1635777300000|2021-11-01 14:35:00|20.02|19.94|19.97|19.89|20.02|19.94|19.97|19.89|35
1635777600000|2021-11-01 14:40:00|19.96|19.88|20|19.92|20.02|19.94|19.96|19.88|83
1635777900000|2021-11-01 14:45:00|20.02|19.94|20.01|19.93|20.02|19.94|19.96|19.88|36
1635778200000|2021-11-01 14:50:00|20|19.92|20.02|19.94|20.02|19.94|19.97|19.89|34
1635778500000|2021-11-01 14:55:00|20|19.92|20.02|19.94|20.02|19.94|20|19.92|1
1635778800000|2021-11-01 15:00:00|20.01|19.93|19.92|19.84|20.01|19.93|19.9|19.82|354
1635779100000|2021-11-01 15:05:00|||||||||6
1635779400000|2021-11-01 15:10:00|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|270
1635779700000|2021-11-01 15:15:00|20|19.92|19.95|19.87|20|19.92|19.94|19.86|39
1635780000000|2021-11-01 15:20:00|19.92|19.84|19.95|19.87|19.95|19.87|19.9|19.82|470
1635780300000|2021-11-01 15:25:00|19.97|19.89|19.97|19.89|19.97|19.89|19.95|19.87|105
1635780600000|2021-11-01 15:30:00|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|49
1635780900000|2021-11-01 15:35:00|20|19.92|20.02|19.94|20.02|19.94|19.97|19.89|37
1635781200000|2021-11-01 15:40:00|20.01|19.93|20|19.92|20.02|19.94|19.97|19.89|27
1635781500000|2021-11-01 15:45:00|20.01|19.93|19.98|19.9|20.03|19.95|19.98|19.9|120
1635781800000|2021-11-01 15:50:00|||||||||15
1635782100000|2021-11-01 15:55:00|19.95|19.87|19.9|19.82|19.95|19.87|19.89|19.81|63
1635782400000|2021-11-01 16:00:00|19.93|19.85|19.9|19.82|19.93|19.85|19.89|19.81|121
1635782700000|2021-11-01 16:05:00|19.89|19.81|19.88|19.8|19.9|19.82|19.85|19.77|62
1635783000000|2021-11-01 16:10:00|19.86|19.78|19.85|19.77|19.86|19.78|19.83|19.75|58
1635783300000|2021-11-01 16:15:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|113
1635783600000|2021-11-01 16:20:00|19.86|19.78|19.85|19.77|19.88|19.8|19.83|19.75|171
1635783900000|2021-11-01 16:25:00|19.86|19.78|19.8|19.72|19.88|19.8|19.8|19.72|257
1635784200000|2021-11-01 16:30:00|||||||||146
1635784500000|2021-11-01 16:35:00|19.78|19.7|19.78|19.7|19.8|19.72|19.78|19.7|175
1635784800000|2021-11-01 16:40:00|19.76|19.68|19.78|19.7|19.78|19.7|19.75|19.67|172
1635785100000|2021-11-01 16:45:00|||||||||1
1635785400000|2021-11-01 16:50:00|||||||||1
1635785700000|2021-11-01 16:55:00|||||||||10
1635786000000|2021-11-01 17:00:00|||||||||1
1635786300000|2021-11-01 17:05:00|||||||||4
1635786600000|2021-11-01 17:10:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|28
1635786900000|2021-11-01 17:15:00|19.8|19.72|19.83|19.75|19.83|19.75|19.78|19.7|24
1635787200000|2021-11-01 17:20:00|19.85|19.77|19.85|19.77|19.88|19.8|19.85|19.77|71
1635787500000|2021-11-01 17:25:00|19.87|19.79|19.85|19.77|19.88|19.8|19.82|19.74|73
1635787800000|2021-11-01 17:30:00|19.9|19.82|19.9|19.82|19.95|19.87|19.9|19.82|237
1635788100000|2021-11-01 17:35:00|19.88|19.8|19.85|19.77|19.88|19.8|19.85|19.77|20
1635788400000|2021-11-01 17:40:00|19.9|19.82|19.93|19.85|19.93|19.85|19.88|19.8|12
1635788700000|2021-11-01 17:45:00|19.92|19.84|19.9|19.82|19.93|19.85|19.9|19.82|0
1635789000000|2021-11-01 17:50:00|19.93|19.85|19.93|19.85|19.93|19.85|19.92|19.84|5
1635789300000|2021-11-01 17:55:00|19.92|19.84|19.92|19.84|19.93|19.85|19.9|19.82|6
1635789600000|2021-11-01 18:00:00|19.93|19.85|19.93|19.85|19.93|19.85|19.9|19.82|9
1635789900000|2021-11-01 18:05:00|19.9|19.82|19.9|19.82|19.93|19.85|19.9|19.82|6
1635790200000|2021-11-01 18:10:00|19.89|19.81|19.93|19.85|19.93|19.85|19.89|19.81|7
1635790500000|2021-11-01 18:15:00|19.92|19.84|20|19.92|20|19.92|19.92|19.84|3
1635790800000|2021-11-01 18:20:00|19.99|19.91|19.95|19.87|20|19.92|19.95|19.87|5
1635791100000|2021-11-01 18:25:00|19.93|19.85|19.93|19.85|19.96|19.88|19.9|19.82|5
1635791400000|2021-11-01 18:30:00|19.92|19.84|19.83|19.75|19.93|19.85|19.83|19.75|22
1635791700000|2021-11-01 18:35:00|19.84|19.76|19.86|19.78|19.86|19.78|19.79|19.71|80
1635792000000|2021-11-01 18:40:00|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|4
1635792300000|2021-11-01 18:45:00|19.82|19.74|19.82|19.74|19.83|19.75|19.79|19.71|11
1635792600000|2021-11-01 18:50:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1635792900000|2021-11-01 18:55:00|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1635793500000|2021-11-01 19:05:00|||||||||1
1635794100000|2021-11-01 19:15:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|3
1635794400000|2021-11-01 19:20:00|19.86|19.78|19.86|19.78|19.88|19.8|19.86|19.78|8
1635794700000|2021-11-01 19:25:00|19.87|19.79|19.89|19.81|19.91|19.83|19.86|19.78|1
1635795000000|2021-11-01 19:30:00|19.88|19.8|19.83|19.75|19.89|19.81|19.82|19.74|25
1635795300000|2021-11-01 19:35:00|19.81|19.73|19.84|19.76|19.86|19.78|19.81|19.73|3
1635795600000|2021-11-01 19:40:00|19.83|19.75|19.83|19.75|19.86|19.78|19.82|19.74|6
1635795900000|2021-11-01 19:45:00|19.84|19.76|19.86|19.78|19.86|19.78|19.83|19.75|2
1635796200000|2021-11-01 19:50:00|19.84|19.76|19.81|19.73|19.84|19.76|19.81|19.73|2
1635796500000|2021-11-01 19:55:00|19.79|19.71|19.71|19.63|19.81|19.73|19.71|19.63|134
1635796800000|2021-11-01 20:00:00|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|4
1635797100000|2021-11-01 20:05:00|19.7|19.62|19.68|19.6|19.7|19.62|19.66|19.58|107
1635797400000|2021-11-01 20:10:00|19.67|19.59|19.7|19.62|19.7|19.62|19.67|19.59|1
1635798600000|2021-11-01 20:30:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|1
1635798900000|2021-11-01 20:35:00|19.83|19.58|19.83|19.58|19.83|19.58|19.83|19.58|1
1635799200000|2021-11-01 20:40:00|19.91|19.61|19.83|19.58|19.91|19.67|19.73|19.58|1
1635799500000|2021-11-01 20:45:00|19.91|19.61|19.82|19.57|19.91|19.64|19.71|19.56|10
1635799800000|2021-11-01 20:50:00|19.81|19.56|19.81|19.56|19.81|19.56|19.81|19.56|1
1635800100000|2021-11-01 20:55:00|19.82|19.57|19.83|19.58|19.84|19.71|19.77|19.57|2
1635812100000|2021-11-02 00:15:00|19.81|19.51|19.91|19.61|19.93|19.63|19.81|19.51|0
1635812400000|2021-11-02 00:20:00|19.93|19.63|19.88|19.58|19.93|19.63|19.86|19.56|0
1635812700000|2021-11-02 00:25:00|19.9|19.6|19.88|19.58|19.9|19.6|19.87|19.57|0
1635813000000|2021-11-02 00:30:00|19.87|19.57|19.88|19.58|19.89|19.59|19.87|19.57|0
1635813300000|2021-11-02 00:35:00|19.87|19.57|19.87|19.62|19.89|19.62|19.84|19.54|0
1635813600000|2021-11-02 00:40:00|19.85|19.6|19.87|19.62|19.9|19.65|19.85|19.6|0
1635813900000|2021-11-02 00:45:00|19.88|19.63|19.87|19.62|19.89|19.64|19.87|19.62|0
1635814200000|2021-11-02 00:50:00|19.88|19.63|19.87|19.62|19.89|19.64|19.87|19.62|0
1635814500000|2021-11-02 00:55:00|19.88|19.63|19.87|19.62|19.89|19.64|19.87|19.62|0
1635814800000|2021-11-02 01:00:00|19.88|19.63|19.84|19.59|19.89|19.64|19.82|19.57|0
1635815100000|2021-11-02 01:05:00|19.85|19.6|19.83|19.58|19.87|19.62|19.82|19.57|0
1635815400000|2021-11-02 01:10:00|19.87|19.57|19.83|19.58|19.87|19.58|19.83|19.57|0
1635816000000|2021-11-02 01:20:00|19.85|19.6|19.83|19.58|19.87|19.62|19.83|19.58|0
1635816600000|2021-11-02 01:30:00|19.88|19.63|19.88|19.63|19.92|19.67|19.88|19.63|0
1635816900000|2021-11-02 01:35:00|19.89|19.64|19.88|19.63|19.91|19.66|19.88|19.63|0
1635817200000|2021-11-02 01:40:00|19.91|19.66|19.88|19.63|19.91|19.66|19.88|19.63|0
1635818700000|2021-11-02 02:05:00|19.89|19.59|19.91|19.66|19.91|19.66|19.87|19.59|0
1635819000000|2021-11-02 02:10:00|19.88|19.63|19.88|19.63|19.89|19.64|19.88|19.63|0
1635819300000|2021-11-02 02:15:00|19.89|19.64|19.88|19.63|19.91|19.66|19.88|19.63|0
1635819600000|2021-11-02 02:20:00|19.89|19.64|19.88|19.63|19.89|19.64|19.88|19.63|0
1635819900000|2021-11-02 02:25:00|19.89|19.64|19.88|19.63|19.89|19.64|19.88|19.63|0
1635820200000|2021-11-02 02:30:00|19.89|19.64|19.91|19.66|19.91|19.66|19.88|19.63|0
1635820500000|2021-11-02 02:35:00|19.92|19.67|19.83|19.75|19.92|19.75|19.83|19.66|0
1635820800000|2021-11-02 02:40:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1635821400000|2021-11-02 02:50:00|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1635822000000|2021-11-02 03:00:00|19.85|19.77|19.85|19.77|19.85|19.77|19.84|19.76|0
1635822300000|2021-11-02 03:05:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1635822600000|2021-11-02 03:10:00|19.86|19.78|20|19.75|20.01|19.78|19.84|19.71|1
1635822900000|2021-11-02 03:15:00|20.01|19.71|20.01|19.71|20.02|19.75|20|19.71|0
1635823200000|2021-11-02 03:20:00|20.03|19.73|20.02|19.72|20.05|19.75|20|19.71|0
1635823800000|2021-11-02 03:30:00|20.01|19.71|20.02|19.72|20.05|19.75|20.01|19.71|0
1635824100000|2021-11-02 03:35:00|20.05|19.75|20.02|19.72|20.05|19.75|20.02|19.72|0
1635824400000|2021-11-02 03:40:00|20.05|19.75|20.02|19.72|20.05|19.75|20.02|19.72|0
1635824700000|2021-11-02 03:45:00|20.03|19.73|20.02|19.72|20.06|19.76|20.02|19.72|0
1635825300000|2021-11-02 03:55:00|20.01|19.71|20.01|19.71|20.03|19.73|20.01|19.71|0
1635825600000|2021-11-02 04:00:00|20.02|19.72|20.01|19.71|20.04|19.74|20.01|19.71|0
1635825900000|2021-11-02 04:05:00|20.02|19.72|20.01|19.71|20.04|19.74|20.01|19.71|0
1635826200000|2021-11-02 04:10:00|20.02|19.72|20.01|19.71|20.04|19.74|20.01|19.71|0
1635826500000|2021-11-02 04:15:00|20.02|19.72|20.01|19.71|20.04|19.74|20.01|19.71|0
1635826800000|2021-11-02 04:20:00|20.02|19.72|20.01|19.71|20.04|19.75|20|19.71|0
1635827100000|2021-11-02 04:25:00|20.02|19.72|20.01|19.71|20.04|19.74|20.01|19.71|0
1635827400000|2021-11-02 04:30:00|20.02|19.72|20.01|19.71|20.04|19.75|20|19.71|0
1635827700000|2021-11-02 04:35:00|20.02|19.72|20.01|19.71|20.04|19.74|20.01|19.71|0
1635828000000|2021-11-02 04:40:00|20.02|19.72|20.01|19.71|20.04|19.74|20.01|19.71|0
1635828300000|2021-11-02 04:45:00|20.02|19.72|20.01|19.71|20.04|19.74|20.01|19.71|0
1635828600000|2021-11-02 04:50:00|20.02|19.72|20.01|19.71|20.04|19.74|20.01|19.71|0
1635828900000|2021-11-02 04:55:00|20.02|19.72|20.01|19.71|20.04|19.74|20.01|19.71|0
1635829200000|2021-11-02 05:00:00|20.02|19.72|20.02|19.72|20.04|19.74|20.01|19.71|0
1635829500000|2021-11-02 05:05:00|20.04|19.74|20.01|19.71|20.04|19.74|20.01|19.71|0
1635829800000|2021-11-02 05:10:00|20.03|19.73|20.01|19.71|20.04|19.74|20.01|19.71|0
1635830100000|2021-11-02 05:15:00|20.03|19.73|20.04|19.74|20.04|19.75|20|19.71|0
1635831000000|2021-11-02 05:30:00|20|19.75|19.98|19.68|20|19.75|19.98|19.68|0
1635831300000|2021-11-02 05:35:00|19.96|19.66|19.84|19.59|19.96|19.68|19.84|19.59|1
1635831600000|2021-11-02 05:40:00|19.88|19.58|19.89|19.59|19.9|19.6|19.88|19.58|0
1635831900000|2021-11-02 05:45:00|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|0
1635832200000|2021-11-02 05:50:00|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|0
1635832500000|2021-11-02 05:55:00|19.91|19.61|19.89|19.59|19.93|19.63|19.89|19.59|0
1635832800000|2021-11-02 06:00:00|19.9|19.6|19.91|19.61|19.93|19.63|19.89|19.59|0
1635833100000|2021-11-02 06:05:00|19.93|19.63|19.91|19.61|19.93|19.63|19.89|19.59|0
1635833400000|2021-11-02 06:10:00|19.9|19.6|19.92|19.62|19.93|19.63|19.9|19.6|0
1635833700000|2021-11-02 06:15:00|19.9|19.6|19.92|19.62|19.94|19.65|19.9|19.6|0
1635834000000|2021-11-02 06:20:00|19.94|19.64|19.92|19.62|19.94|19.64|19.92|19.62|0
1635834300000|2021-11-02 06:25:00|19.93|19.63|19.92|19.62|19.93|19.63|19.92|19.62|0
1635834600000|2021-11-02 06:30:00|19.93|19.63|19.92|19.67|19.93|19.67|19.92|19.62|0
1635834900000|2021-11-02 06:35:00|19.93|19.62|19.92|19.62|19.93|19.63|19.92|19.62|0
1635835200000|2021-11-02 06:40:00|19.93|19.63|19.92|19.62|19.93|19.63|19.92|19.62|0
1635835500000|2021-11-02 06:45:00|19.93|19.63|19.92|19.62|19.93|19.63|19.92|19.62|0
1635835800000|2021-11-02 06:50:00|19.93|19.63|19.89|19.59|19.93|19.63|19.89|19.59|0
1635836400000|2021-11-02 07:00:00|19.84|19.69|19.81|19.73|19.88|19.73|19.77|19.62|1
1635836700000|2021-11-02 07:05:00|19.79|19.71|19.81|19.73|19.82|19.74|19.76|19.68|44
1635837000000|2021-11-02 07:10:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|24
1635837600000|2021-11-02 07:20:00|19.79|19.71|19.81|19.73|19.81|19.73|19.78|19.7|0
1635837900000|2021-11-02 07:25:00|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|5
1635838200000|2021-11-02 07:30:00|19.82|19.74|19.82|19.74|19.83|19.75|19.81|19.73|0
1635838500000|2021-11-02 07:35:00|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1635838800000|2021-11-02 07:40:00|||||||||5
1635839100000|2021-11-02 07:45:00|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1635839400000|2021-11-02 07:50:00|19.81|19.73|19.75|19.67|19.81|19.73|19.73|19.65|26
1635839700000|2021-11-02 07:55:00|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|2
1635840000000|2021-11-02 08:00:00|19.77|19.69|19.83|19.75|19.88|19.8|19.75|19.67|279
1635840300000|2021-11-02 08:05:00|19.82|19.74|19.85|19.77|19.86|19.78|19.81|19.73|96
1635840600000|2021-11-02 08:10:00|19.83|19.75|19.81|19.73|19.85|19.77|19.78|19.7|42
1635840900000|2021-11-02 08:15:00|19.79|19.71|19.81|19.73|19.82|19.74|19.79|19.71|38
1635841200000|2021-11-02 08:20:00|19.82|19.74|19.86|19.78|19.86|19.78|19.81|19.73|41
1635841500000|2021-11-02 08:25:00|19.83|19.75|19.86|19.78|19.86|19.78|19.81|19.73|208
1635841800000|2021-11-02 08:30:00|19.84|19.76|19.79|19.71|19.84|19.76|19.77|19.69|121
1635842100000|2021-11-02 08:35:00|19.8|19.72|19.79|19.71|19.81|19.73|19.76|19.68|51
1635842400000|2021-11-02 08:40:00|19.8|19.72|19.79|19.71|19.8|19.72|19.76|19.68|0
1635842700000|2021-11-02 08:45:00|19.77|19.69|19.79|19.71|19.84|19.76|19.74|19.66|26
1635843000000|2021-11-02 08:50:00|19.77|19.69|19.79|19.71|19.79|19.71|19.76|19.68|17
1635843300000|2021-11-02 08:55:00|19.81|19.73|19.81|19.73|19.84|19.76|19.79|19.71|31
1635843600000|2021-11-02 09:00:00|19.8|19.72|19.79|19.71|19.86|19.78|19.79|19.71|86
1635843900000|2021-11-02 09:05:00|19.75|19.67|19.69|19.61|19.76|19.68|19.69|19.61|370
1635844200000|2021-11-02 09:10:00|19.71|19.63|19.69|19.61|19.74|19.66|19.69|19.61|29
1635844500000|2021-11-02 09:15:00|19.74|19.66|19.71|19.63|19.74|19.66|19.69|19.61|84
1635844800000|2021-11-02 09:20:00|19.72|19.64|19.66|19.58|19.74|19.66|19.64|19.56|1857
1635845100000|2021-11-02 09:25:00|19.68|19.6|19.69|19.61|19.69|19.61|19.66|19.58|24
1635845400000|2021-11-02 09:30:00|19.66|19.58|19.69|19.61|19.69|19.61|19.66|19.58|69
1635845700000|2021-11-02 09:35:00|19.7|19.62|19.76|19.68|19.76|19.68|19.69|19.61|0
1635846000000|2021-11-02 09:40:00|19.74|19.66|19.74|19.66|19.76|19.68|19.74|19.66|3
1635846300000|2021-11-02 09:45:00|19.71|19.63|19.69|19.61|19.71|19.63|19.66|19.58|41
1635846600000|2021-11-02 09:50:00|19.7|19.62|19.71|19.63|19.71|19.63|19.69|19.61|13
1635846900000|2021-11-02 09:55:00|19.69|19.61|19.64|19.56|19.71|19.63|19.64|19.56|40
1635847200000|2021-11-02 10:00:00|19.66|19.58|19.69|19.61|19.69|19.61|19.63|19.55|44
1635847500000|2021-11-02 10:05:00|19.68|19.6|19.74|19.66|19.74|19.66|19.68|19.6|230
1635847800000|2021-11-02 10:10:00|19.72|19.64|19.67|19.59|19.72|19.64|19.67|19.59|124
1635848100000|2021-11-02 10:15:00|19.69|19.61|19.69|19.61|19.69|19.61|19.67|19.59|39
1635848400000|2021-11-02 10:20:00|19.68|19.6|19.68|19.6|19.69|19.61|19.65|19.57|30
1635848700000|2021-11-02 10:25:00|19.67|19.59|19.69|19.61|19.69|19.61|19.64|19.56|8
1635849000000|2021-11-02 10:30:00|19.68|19.6|19.64|19.56|19.69|19.61|19.64|19.56|3
1635849300000|2021-11-02 10:35:00|19.65|19.57|19.69|19.61|19.69|19.61|19.65|19.57|23
1635849600000|2021-11-02 10:40:00|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|0
1635850200000|2021-11-02 10:50:00|||||||||5
1635850500000|2021-11-02 10:55:00|||||||||1
1635850800000|2021-11-02 11:00:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|50
1635851100000|2021-11-02 11:05:00|19.77|19.69|19.74|19.66|19.77|19.69|19.74|19.66|180
1635851400000|2021-11-02 11:10:00|19.73|19.65|19.69|19.61|19.73|19.65|19.69|19.61|20
1635852000000|2021-11-02 11:20:00|19.68|19.6|19.69|19.61|19.69|19.61|19.67|19.59|7
1635852300000|2021-11-02 11:25:00|19.7|19.62|19.72|19.64|19.74|19.66|19.69|19.61|33
1635852600000|2021-11-02 11:30:00|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|2
1635852900000|2021-11-02 11:35:00|19.68|19.6|19.69|19.61|19.69|19.61|19.64|19.56|97
1635853200000|2021-11-02 11:40:00|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|0
1635853500000|2021-11-02 11:45:00|19.74|19.66|19.72|19.64|19.74|19.66|19.71|19.63|77
1635853800000|2021-11-02 11:50:00|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|0
1635854100000|2021-11-02 11:55:00|19.69|19.61|19.69|19.61|19.69|19.61|19.67|19.59|146
1635854400000|2021-11-02 12:00:00|19.67|19.59|19.67|19.59|19.69|19.61|19.67|19.59|27
1635854700000|2021-11-02 12:05:00|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|32
1635855000000|2021-11-02 12:10:00|19.66|19.58|19.65|19.57|19.67|19.59|19.62|19.54|14
1635855300000|2021-11-02 12:15:00|19.67|19.59|19.67|19.59|19.67|19.59|19.62|19.54|74
1635855600000|2021-11-02 12:20:00|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|0
1635855900000|2021-11-02 12:25:00|||||||||19
1635856200000|2021-11-02 12:30:00|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|35
1635856500000|2021-11-02 12:35:00|19.62|19.54|19.66|19.58|19.66|19.58|19.62|19.54|15
1635856800000|2021-11-02 12:40:00|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|13
1635857100000|2021-11-02 12:45:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|10
1635857400000|2021-11-02 12:50:00|19.62|19.54|19.65|19.57|19.65|19.57|19.62|19.54|10
1635857700000|2021-11-02 12:55:00|19.62|19.54|19.62|19.54|19.65|19.57|19.62|19.54|2
1635858000000|2021-11-02 13:00:00|19.65|19.57|19.65|19.57|19.67|19.59|19.65|19.57|11
1635858300000|2021-11-02 13:05:00|19.63|19.55|19.7|19.62|19.7|19.62|19.63|19.55|44
1635858900000|2021-11-02 13:15:00|19.72|19.64|19.72|19.64|19.72|19.64|19.7|19.62|47
1635859200000|2021-11-02 13:20:00|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|11
1635859500000|2021-11-02 13:25:00|19.77|19.69|19.7|19.62|19.77|19.69|19.7|19.62|116
1635859800000|2021-11-02 13:30:00|19.68|19.6|19.66|19.58|19.71|19.63|19.65|19.57|183
1635860100000|2021-11-02 13:35:00|19.67|19.59|19.6|19.52|19.67|19.59|19.6|19.52|55
1635860400000|2021-11-02 13:40:00|19.65|19.57|19.57|19.49|19.65|19.57|19.57|19.49|79
1635860700000|2021-11-02 13:45:00|19.55|19.47|19.57|19.49|19.57|19.49|19.54|19.46|202
1635861000000|2021-11-02 13:50:00|19.56|19.48|19.5|19.42|19.57|19.49|19.5|19.42|41
1635861300000|2021-11-02 13:55:00|19.52|19.44|19.52|19.44|19.52|19.44|19.5|19.42|139
1635861600000|2021-11-02 14:00:00|19.51|19.43|19.52|19.44|19.52|19.44|19.5|19.42|238
1635861900000|2021-11-02 14:05:00|19.51|19.43|19.52|19.44|19.57|19.49|19.51|19.43|150
1635862200000|2021-11-02 14:10:00|19.55|19.47|19.6|19.52|19.6|19.52|19.55|19.47|80
1635862500000|2021-11-02 14:15:00|19.57|19.49|19.55|19.47|19.6|19.52|19.55|19.47|75
1635862800000|2021-11-02 14:20:00|||||||||1
1635863100000|2021-11-02 14:25:00|19.54|19.46|19.53|19.45|19.54|19.46|19.52|19.44|13
1635863400000|2021-11-02 14:30:00|19.48|19.4|19.5|19.42|19.53|19.45|19.48|19.4|65
1635863700000|2021-11-02 14:35:00|19.53|19.45|19.45|19.37|19.53|19.45|19.45|19.37|69
1635864000000|2021-11-02 14:40:00|19.46|19.38|19.48|19.4|19.48|19.4|19.45|19.37|17
1635864300000|2021-11-02 14:45:00|19.53|19.45|19.48|19.4|19.53|19.45|19.48|19.4|57
1635864600000|2021-11-02 14:50:00|19.53|19.45|19.48|19.4|19.53|19.45|19.48|19.4|44
1635865200000|2021-11-02 15:00:00|19.45|19.37|19.45|19.37|19.48|19.4|19.45|19.37|63
1635865500000|2021-11-02 15:05:00|19.48|19.4|19.45|19.37|19.48|19.4|19.45|19.37|57
1635865800000|2021-11-02 15:10:00|19.44|19.36|19.4|19.32|19.45|19.37|19.4|19.32|41
1635866100000|2021-11-02 15:15:00|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|111
1635866400000|2021-11-02 15:20:00|19.48|19.4|19.43|19.35|19.5|19.42|19.42|19.34|88
1635866700000|2021-11-02 15:25:00|19.4|19.32|19.4|19.32|19.43|19.35|19.4|19.32|44
1635867000000|2021-11-02 15:30:00|19.42|19.34|19.42|19.34|19.43|19.35|19.4|19.32|101
1635867300000|2021-11-02 15:35:00|19.43|19.35|19.43|19.35|19.43|19.35|19.4|19.32|210
1635867600000|2021-11-02 15:40:00|19.41|19.33|19.38|19.3|19.43|19.35|19.38|19.3|16
1635867900000|2021-11-02 15:45:00|||||||||67
1635868200000|2021-11-02 15:50:00|19.4|19.32|19.43|19.35|19.43|19.35|19.4|19.32|98
1635868500000|2021-11-02 15:55:00|||||||||39
1635868800000|2021-11-02 16:00:00|19.4|19.32|19.45|19.37|19.45|19.37|19.38|19.3|949
1635869100000|2021-11-02 16:05:00|19.43|19.35|19.45|19.37|19.5|19.42|19.43|19.35|259
1635869400000|2021-11-02 16:10:00|19.48|19.4|19.4|19.32|19.48|19.4|19.4|19.32|344
1635869700000|2021-11-02 16:15:00|19.38|19.3|19.38|19.3|19.4|19.32|19.37|19.29|220
1635870000000|2021-11-02 16:20:00|19.37|19.29|19.38|19.3|19.38|19.3|19.36|19.28|345
1635870300000|2021-11-02 16:25:00|19.36|19.28|19.33|19.25|19.36|19.28|19.33|19.25|257
1635870600000|2021-11-02 16:30:00|19.34|19.26|19.38|19.3|19.38|19.3|19.33|19.25|348
1635871200000|2021-11-02 16:40:00|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|156
1635871500000|2021-11-02 16:45:00|19.36|19.28|19.36|19.28|19.38|19.3|19.34|19.26|101
1635872100000|2021-11-02 16:55:00|||||||||12
1635873000000|2021-11-02 17:10:00|||||||||1
1635873300000|2021-11-02 17:15:00|||||||||9
1635873600000|2021-11-02 17:20:00|||||||||1
1635873900000|2021-11-02 17:25:00|19.37|19.29|19.41|19.33|19.41|19.33|19.36|19.28|7
1635874200000|2021-11-02 17:30:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|51
1635874500000|2021-11-02 17:35:00|19.45|19.37|19.41|19.33|19.46|19.38|19.41|19.33|18
1635875400000|2021-11-02 17:50:00|||||||||8
1635876300000|2021-11-02 18:05:00|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|16
1635876600000|2021-11-02 18:10:00|19.42|19.34|19.41|19.33|19.43|19.35|19.41|19.33|7
1635876900000|2021-11-02 18:15:00|19.42|19.34|19.41|19.33|19.43|19.35|19.41|19.33|1
1635877200000|2021-11-02 18:20:00|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|3
1635877500000|2021-11-02 18:25:00|19.42|19.34|19.41|19.33|19.43|19.35|19.41|19.33|9
1635878400000|2021-11-02 18:40:00|||||||||7
1635879300000|2021-11-02 18:55:00|||||||||3
1635880200000|2021-11-02 19:10:00|||||||||3
1635880500000|2021-11-02 19:15:00|||||||||5
1635880800000|2021-11-02 19:20:00|19.4|19.32|19.39|19.31|19.41|19.33|19.39|19.31|13
1635881100000|2021-11-02 19:25:00|19.4|19.32|19.36|19.28|19.41|19.33|19.34|19.26|20
1635881700000|2021-11-02 19:35:00|||||||||1
1635882300000|2021-11-02 19:45:00|||||||||1
1635882600000|2021-11-02 19:50:00|||||||||12
1635882900000|2021-11-02 19:55:00|19.38|19.3|19.34|19.26|19.39|19.31|19.3|19.22|198
1635883200000|2021-11-02 20:00:00|19.35|19.27|19.37|19.29|19.38|19.3|19.35|19.27|5
1635885000000|2021-11-02 20:30:00|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1635885900000|2021-11-02 20:45:00|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|9
1635886200000|2021-11-02 20:50:00|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|20
1635886500000|2021-11-02 20:55:00|19.35|19.27|19.47|19.22|19.47|19.3|19.35|19.2|21
1635898500000|2021-11-03 00:15:00|19.48|19.18|19.57|19.27|19.68|19.38|19.48|19.18|0
1635898800000|2021-11-03 00:20:00|19.58|19.28|19.57|19.27|19.58|19.28|19.54|19.24|0
1635899100000|2021-11-03 00:25:00|19.56|19.26|19.57|19.27|19.58|19.28|19.56|19.26|0
1635899400000|2021-11-03 00:30:00|19.56|19.26|19.51|19.21|19.56|19.26|19.51|19.21|0
1635899700000|2021-11-03 00:35:00|19.52|19.22|19.51|19.21|19.52|19.4|19.34|19.19|4
1635900000000|2021-11-03 00:40:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635900300000|2021-11-03 00:45:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635900600000|2021-11-03 00:50:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635900900000|2021-11-03 00:55:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635901200000|2021-11-03 01:00:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635901500000|2021-11-03 01:05:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635901800000|2021-11-03 01:10:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635902100000|2021-11-03 01:15:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635902400000|2021-11-03 01:20:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635902700000|2021-11-03 01:25:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635903000000|2021-11-03 01:30:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635903300000|2021-11-03 01:35:00|19.52|19.22|19.48|19.18|19.52|19.22|19.48|19.18|0
1635903600000|2021-11-03 01:40:00|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|0
1635903900000|2021-11-03 01:45:00|19.48|19.18|19.51|19.21|19.52|19.22|19.47|19.17|0
1635904200000|2021-11-03 01:50:00|19.52|19.22|19.5|19.2|19.52|19.22|19.5|19.2|0
1635904500000|2021-11-03 01:55:00|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|0
1635904800000|2021-11-03 02:00:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635905100000|2021-11-03 02:05:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635905400000|2021-11-03 02:10:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635905700000|2021-11-03 02:15:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635906000000|2021-11-03 02:20:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635906300000|2021-11-03 02:25:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635906600000|2021-11-03 02:30:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635906900000|2021-11-03 02:35:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635907200000|2021-11-03 02:40:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635907500000|2021-11-03 02:45:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635907800000|2021-11-03 02:50:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635908100000|2021-11-03 02:55:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635908400000|2021-11-03 03:00:00|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|0
1635908700000|2021-11-03 03:05:00|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|0
1635909000000|2021-11-03 03:10:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635909300000|2021-11-03 03:15:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635909600000|2021-11-03 03:20:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635909900000|2021-11-03 03:25:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635910200000|2021-11-03 03:30:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635910500000|2021-11-03 03:35:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635910800000|2021-11-03 03:40:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635911100000|2021-11-03 03:45:00|19.52|19.22|19.51|19.21|19.53|19.23|19.51|19.21|0
1635911400000|2021-11-03 03:50:00|19.53|19.23|19.45|19.2|19.53|19.23|19.45|19.2|0
1635912300000|2021-11-03 04:05:00|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1635915900000|2021-11-03 05:05:00|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1635916200000|2021-11-03 05:10:00|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1635916800000|2021-11-03 05:20:00|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1635917100000|2021-11-03 05:25:00|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1635917700000|2021-11-03 05:35:00|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1635920100000|2021-11-03 06:15:00|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1635921900000|2021-11-03 06:45:00|19.47|19.22|19.4|19.32|19.47|19.32|19.4|19.22|0
1635922200000|2021-11-03 06:50:00|19.42|19.34|19.53|19.28|19.6|19.34|19.42|19.28|3
1635922500000|2021-11-03 06:55:00|19.52|19.27|19.52|19.27|19.6|19.3|19.52|19.26|0
1635922800000|2021-11-03 07:00:00|19.51|19.26|19.5|19.25|19.51|19.26|19.5|19.25|0
1635923100000|2021-11-03 07:05:00|||||||||2
1635923400000|2021-11-03 07:10:00|19.44|19.36|19.44|19.36|19.45|19.37|19.42|19.34|3
1635923700000|2021-11-03 07:15:00|||||||||1
1635924000000|2021-11-03 07:20:00|||||||||1
1635924300000|2021-11-03 07:25:00|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|0
1635924600000|2021-11-03 07:30:00|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|0
1635924900000|2021-11-03 07:35:00|19.46|19.38|19.48|19.4|19.51|19.43|19.44|19.36|42
1635925200000|2021-11-03 07:40:00|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|4
1635925500000|2021-11-03 07:45:00|19.47|19.39|19.47|19.39|19.48|19.4|19.47|19.39|0
1635926100000|2021-11-03 07:55:00|19.46|19.38|19.43|19.35|19.46|19.38|19.43|19.35|3
1635926400000|2021-11-03 08:00:00|19.44|19.36|19.34|19.26|19.44|19.36|19.34|19.26|58
1635926700000|2021-11-03 08:05:00|19.33|19.25|19.34|19.26|19.37|19.29|19.32|19.24|212
1635927000000|2021-11-03 08:10:00|19.37|19.29|19.37|19.29|19.37|19.29|19.32|19.24|93
1635927300000|2021-11-03 08:15:00|19.38|19.3|19.34|19.26|19.39|19.31|19.34|19.26|35
1635927600000|2021-11-03 08:20:00|19.33|19.25|19.34|19.26|19.34|19.26|19.32|19.24|73
1635927900000|2021-11-03 08:25:00|19.37|19.29|19.34|19.26|19.37|19.29|19.34|19.26|37
1635928200000|2021-11-03 08:30:00|19.36|19.28|19.37|19.29|19.39|19.31|19.34|19.26|137
1635928500000|2021-11-03 08:35:00|19.34|19.26|19.36|19.28|19.37|19.29|19.32|19.24|35
1635928800000|2021-11-03 08:40:00|19.32|19.24|19.31|19.23|19.37|19.29|19.29|19.21|75
1635929100000|2021-11-03 08:45:00|19.29|19.21|19.34|19.26|19.34|19.26|19.29|19.21|27
1635929400000|2021-11-03 08:50:00|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|50
1635929700000|2021-11-03 08:55:00|19.33|19.25|19.3|19.22|19.33|19.25|19.27|19.19|45
1635930000000|2021-11-03 09:00:00|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|37
1635930300000|2021-11-03 09:05:00|19.27|19.19|19.3|19.22|19.3|19.22|19.27|19.19|73
1635930600000|2021-11-03 09:10:00|19.27|19.19|19.26|19.18|19.27|19.19|19.25|19.17|23
1635930900000|2021-11-03 09:15:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|10
1635931200000|2021-11-03 09:20:00|19.27|19.19|19.3|19.22|19.3|19.22|19.25|19.17|10
1635931500000|2021-11-03 09:25:00|19.32|19.24|19.3|19.22|19.32|19.24|19.28|19.2|67
1635931800000|2021-11-03 09:30:00|19.28|19.2|19.3|19.22|19.3|19.22|19.27|19.19|51
1635932100000|2021-11-03 09:35:00|19.28|19.2|19.3|19.22|19.3|19.22|19.27|19.19|1
1635932400000|2021-11-03 09:40:00|19.28|19.2|19.28|19.2|19.3|19.22|19.28|19.2|0
1635932700000|2021-11-03 09:45:00|19.3|19.22|19.3|19.22|19.3|19.22|19.27|19.19|2
1635933000000|2021-11-03 09:50:00|19.28|19.2|19.22|19.14|19.28|19.2|19.22|19.14|211
1635933300000|2021-11-03 09:55:00|19.14|19.06|19.17|19.09|19.22|19.14|19.14|19.06|337
1635933600000|2021-11-03 10:00:00|19.16|19.08|19.09|19.01|19.17|19.09|19.09|19.01|147
1635933900000|2021-11-03 10:05:00|19.12|19.04|19.17|19.09|19.19|19.11|19.09|19.01|236
1635934200000|2021-11-03 10:10:00|19.14|19.06|19.19|19.11|19.19|19.11|19.12|19.04|47
1635934500000|2021-11-03 10:15:00|19.17|19.09|19.14|19.06|19.19|19.11|19.14|19.06|216
1635934800000|2021-11-03 10:20:00|19.16|19.08|19.17|19.09|19.18|19.1|19.14|19.06|79
1635935100000|2021-11-03 10:25:00|19.16|19.08|19.13|19.05|19.16|19.08|19.12|19.04|73
1635935400000|2021-11-03 10:30:00|19.12|19.04|19.12|19.04|19.17|19.09|19.12|19.04|8
1635936000000|2021-11-03 10:40:00|19.11|19.03|19.15|19.07|19.15|19.07|19.11|19.03|14
1635936300000|2021-11-03 10:45:00|19.14|19.06|19.15|19.07|19.15|19.07|19.13|19.05|66
1635936600000|2021-11-03 10:50:00|19.14|19.06|19.15|19.07|19.15|19.07|19.13|19.05|48
1635936900000|2021-11-03 10:55:00|19.2|19.12|19.15|19.07|19.2|19.12|19.15|19.07|23
1635937200000|2021-11-03 11:00:00|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|59
1635937500000|2021-11-03 11:05:00|19.16|19.08|19.17|19.09|19.17|19.09|19.15|19.07|80
1635937800000|2021-11-03 11:10:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|1
1635938400000|2021-11-03 11:20:00|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|76
1635938700000|2021-11-03 11:25:00|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|40
1635939000000|2021-11-03 11:30:00|19.11|19.03|19.1|19.02|19.12|19.04|19.1|19.02|1
1635939300000|2021-11-03 11:35:00|19.08|19|19.1|19.02|19.1|19.02|19.08|19|340
1635939600000|2021-11-03 11:40:00|19.08|19|19.1|19.02|19.1|19.02|19.08|19|174
1635939900000|2021-11-03 11:45:00|19.12|19.04|19.07|18.99|19.12|19.04|19.07|18.99|50
1635940200000|2021-11-03 11:50:00|19.1|19.02|19.12|19.04|19.12|19.04|19.07|18.99|113
1635940500000|2021-11-03 11:55:00|19.11|19.03|19.12|19.04|19.12|19.04|19.1|19.02|23
1635941100000|2021-11-03 12:05:00|||||||||44
1635941400000|2021-11-03 12:10:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|52
1635941700000|2021-11-03 12:15:00|||||||||2
1635942000000|2021-11-03 12:20:00|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|470
1635942300000|2021-11-03 12:25:00|||||||||83
1635942600000|2021-11-03 12:30:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|79
1635942900000|2021-11-03 12:35:00|||||||||3
1635943200000|2021-11-03 12:40:00|||||||||2
1635943500000|2021-11-03 12:45:00|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|54
1635944100000|2021-11-03 12:55:00|||||||||74
1635944400000|2021-11-03 13:00:00|||||||||10
1635944700000|2021-11-03 13:05:00|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|10
1635945000000|2021-11-03 13:10:00|19.16|19.08|19.14|19.06|19.18|19.1|19.14|19.06|41
1635945300000|2021-11-03 13:15:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1635945600000|2021-11-03 13:20:00|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|13
1635945900000|2021-11-03 13:25:00|19.13|19.05|19.13|19.05|19.16|19.08|19.13|19.05|104
1635946200000|2021-11-03 13:30:00|19.14|19.06|19.16|19.08|19.17|19.09|19.11|19.03|506
1635946500000|2021-11-03 13:35:00|19.17|19.09|19.17|19.09|19.2|19.12|19.13|19.05|172
1635946800000|2021-11-03 13:40:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|2
1635947100000|2021-11-03 13:45:00|19.13|19.05|19.13|19.05|19.18|19.1|19.13|19.05|311
1635947400000|2021-11-03 13:50:00|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|86
1635947700000|2021-11-03 13:55:00|19.12|19.04|19.13|19.05|19.13|19.05|19.1|19.02|350
1635948000000|2021-11-03 14:00:00|19.15|19.07|19.11|19.03|19.16|19.08|19.06|18.98|750
1635948300000|2021-11-03 14:05:00|19.12|19.04|19.11|19.03|19.16|19.08|19.07|18.99|603
1635948600000|2021-11-03 14:10:00|19.12|19.04|19.13|19.05|19.16|19.08|19.09|19.01|269
1635948900000|2021-11-03 14:15:00|19.16|19.08|19.13|19.05|19.18|19.1|19.12|19.04|1294
1635949200000|2021-11-03 14:20:00|19.15|19.07|19.13|19.05|19.18|19.1|19.13|19.05|114
1635949500000|2021-11-03 14:25:00|||||||||11
1635949800000|2021-11-03 14:30:00|19.15|19.07|19.13|19.05|19.18|19.1|19.13|19.05|119
1635950100000|2021-11-03 14:35:00|19.18|19.1|19.12|19.04|19.18|19.1|19.12|19.04|66
1635950400000|2021-11-03 14:40:00|19.13|19.05|19.13|19.05|19.13|19.05|19.11|19.03|52
1635950700000|2021-11-03 14:45:00|19.12|19.04|19.13|19.05|19.13|19.05|19.11|19.03|22
1635951000000|2021-11-03 14:50:00|||||||||27
1635951300000|2021-11-03 14:55:00|||||||||10
1635951600000|2021-11-03 15:00:00|||||||||13
1635951900000|2021-11-03 15:05:00|19.15|19.07|19.15|19.07|19.18|19.1|19.13|19.05|268
1635952200000|2021-11-03 15:10:00|19.2|19.12|19.17|19.09|19.2|19.12|19.13|19.05|140
1635952500000|2021-11-03 15:15:00|19.18|19.1|19.15|19.07|19.18|19.1|19.13|19.05|73
1635952800000|2021-11-03 15:20:00|19.14|19.06|19.15|19.07|19.18|19.1|19.13|19.05|54
1635953100000|2021-11-03 15:25:00|19.14|19.06|19.1|19.02|19.14|19.06|19.05|18.97|297
1635953400000|2021-11-03 15:30:00|19.08|19|19.08|19|19.1|19.02|19.05|18.97|428
1635953700000|2021-11-03 15:35:00|19.09|19.01|19.07|18.99|19.1|19.02|19.07|18.99|42
1635954000000|2021-11-03 15:40:00|19.08|19|19.07|18.99|19.11|19.03|19.06|18.98|50
1635954300000|2021-11-03 15:45:00|19.06|18.98|19.06|18.98|19.06|18.98|19.04|18.96|89
1635954600000|2021-11-03 15:50:00|19.08|19|19.07|18.99|19.08|19|19.03|18.95|71
1635954900000|2021-11-03 15:55:00|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|9
1635955200000|2021-11-03 16:00:00|19.02|18.94|19.01|18.93|19.03|18.95|19.01|18.93|310
1635955500000|2021-11-03 16:05:00|||||||||100
1635955800000|2021-11-03 16:10:00|19.02|18.94|18.99|18.91|19.02|18.94|18.99|18.91|394
1635956100000|2021-11-03 16:15:00|19|18.92|18.99|18.91|19.01|18.93|18.99|18.91|225
1635956400000|2021-11-03 16:20:00|18.98|18.9|19.02|18.94|19.02|18.94|18.96|18.88|158
1635956700000|2021-11-03 16:25:00|18.99|18.91|19.01|18.93|19.06|18.98|18.99|18.91|2453
1635957000000|2021-11-03 16:30:00|19|18.92|18.96|18.88|19|18.92|18.96|18.88|305
1635957300000|2021-11-03 16:35:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|62
1635957600000|2021-11-03 16:40:00|||||||||10
1635958200000|2021-11-03 16:50:00|||||||||54
1635958500000|2021-11-03 16:55:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|23
1635959100000|2021-11-03 17:05:00|19.01|18.93|19.01|18.93|19.04|18.96|19.01|18.93|160
1635959400000|2021-11-03 17:10:00|19.03|18.95|19.01|18.93|19.04|18.96|19.01|18.93|0
1635959700000|2021-11-03 17:15:00|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|16
1635960000000|2021-11-03 17:20:00|19.02|18.94|19.02|18.94|19.03|18.95|19.02|18.94|65
1635960900000|2021-11-03 17:35:00|19|18.92|18.99|18.91|19|18.92|18.99|18.91|100
1635961200000|2021-11-03 17:40:00|||||||||14
1635961500000|2021-11-03 17:45:00|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|29
1635962100000|2021-11-03 17:55:00|19.06|18.98|19.11|18.86|19.11|19|19.01|18.85|57
1635962400000|2021-11-03 18:00:00|19.09|18.84|18.71|18.63|19.09|18.87|18.41|18.11|273
1635962700000|2021-11-03 18:05:00|18.68|18.6|18.76|18.68|18.79|18.71|18.67|18.59|54
1635963000000|2021-11-03 18:10:00|18.77|18.69|18.81|18.73|18.86|18.78|18.77|18.69|70
1635963300000|2021-11-03 18:15:00|18.8|18.72|18.75|18.67|18.85|18.77|18.73|18.65|23
1635963600000|2021-11-03 18:20:00|18.72|18.64|18.64|18.56|18.73|18.65|18.62|18.54|23
1635963900000|2021-11-03 18:25:00|18.65|18.57|18.7|18.62|18.7|18.62|18.65|18.57|135
1635964200000|2021-11-03 18:30:00|18.72|18.64|18.75|18.67|18.8|18.72|18.7|18.62|51
1635964500000|2021-11-03 18:35:00|18.74|18.66|18.77|18.69|18.8|18.72|18.7|18.62|11
1635964800000|2021-11-03 18:40:00|18.76|18.68|18.71|18.63|18.8|18.72|18.69|18.61|11
1635965100000|2021-11-03 18:45:00|18.69|18.61|18.67|18.59|18.71|18.63|18.67|18.59|0
1635965400000|2021-11-03 18:50:00|18.68|18.6|18.68|18.6|18.69|18.61|18.68|18.6|7
1635965700000|2021-11-03 18:55:00|18.66|18.58|18.68|18.6|18.73|18.65|18.65|18.57|61
1635966000000|2021-11-03 19:00:00|18.69|18.61|18.74|18.66|18.75|18.67|18.66|18.58|39
1635966300000|2021-11-03 19:05:00|18.73|18.65|18.74|18.66|18.75|18.67|18.72|18.64|1
1635966600000|2021-11-03 19:10:00|18.75|18.67|18.74|18.66|18.75|18.67|18.73|18.65|0
1635966900000|2021-11-03 19:15:00|18.75|18.67|18.75|18.67|18.75|18.67|18.74|18.66|8
1635967200000|2021-11-03 19:20:00|18.74|18.66|18.68|18.6|18.75|18.67|18.68|18.6|14
1635967500000|2021-11-03 19:25:00|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|15
1635967800000|2021-11-03 19:30:00|18.63|18.55|18.52|18.44|18.63|18.55|18.52|18.44|19
1635968100000|2021-11-03 19:35:00|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|21
1635968400000|2021-11-03 19:40:00|18.51|18.43|18.46|18.38|18.51|18.43|18.46|18.38|21
1635968700000|2021-11-03 19:45:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|1
1635969000000|2021-11-03 19:50:00|18.48|18.4|18.55|18.47|18.55|18.47|18.47|18.39|85
1635969300000|2021-11-03 19:55:00|18.56|18.48|18.58|18.5|18.66|18.58|18.55|18.47|274
1635969600000|2021-11-03 20:00:00|18.59|18.51|18.63|18.55|18.63|18.55|18.59|18.51|0
1635969900000|2021-11-03 20:05:00|18.61|18.53|18.61|18.53|18.63|18.55|18.59|18.51|7
1635970200000|2021-11-03 20:10:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1635971400000|2021-11-03 20:30:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1635972000000|2021-11-03 20:40:00|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|1
1635972300000|2021-11-03 20:45:00|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|5
1635972900000|2021-11-03 20:55:00|18.63|18.55|18.73|18.43|18.73|18.55|18.62|18.43|9
1635984900000|2021-11-04 00:15:00|18.63|18.33|18.58|18.28|18.81|18.51|18.52|18.22|0
1635985200000|2021-11-04 00:20:00|18.57|18.27|18.58|18.28|18.6|18.3|18.53|18.23|0
1635985500000|2021-11-04 00:25:00|18.53|18.23|18.61|18.31|18.62|18.32|18.53|18.23|0
1635985800000|2021-11-04 00:30:00|18.62|18.32|18.58|18.28|18.64|18.34|18.57|18.27|0
1635986100000|2021-11-04 00:35:00|18.64|18.34|18.68|18.38|18.68|18.38|18.58|18.28|0
1635986400000|2021-11-04 00:40:00|18.64|18.39|18.68|18.38|18.68|18.39|18.64|18.37|0
1635987000000|2021-11-04 00:50:00|18.64|18.39|18.68|18.38|18.68|18.39|18.64|18.38|0
1635987300000|2021-11-04 00:55:00|18.64|18.39|18.69|18.39|18.69|18.41|18.64|18.38|0
1635987600000|2021-11-04 01:00:00|18.66|18.41|18.69|18.39|18.69|18.41|18.66|18.39|0
1635987900000|2021-11-04 01:05:00|18.68|18.43|18.69|18.39|18.69|18.43|18.68|18.39|0
1635988200000|2021-11-04 01:10:00|18.68|18.43|18.69|18.39|18.69|18.43|18.68|18.39|0
1635988800000|2021-11-04 01:20:00|18.68|18.43|18.69|18.39|18.69|18.43|18.68|18.39|0
1635989100000|2021-11-04 01:25:00|18.68|18.43|18.69|18.39|18.69|18.43|18.68|18.39|0
1635989400000|2021-11-04 01:30:00|18.68|18.43|18.7|18.4|18.71|18.43|18.68|18.39|0
1635989700000|2021-11-04 01:35:00|18.68|18.43|18.7|18.4|18.7|18.43|18.68|18.4|0
1635990000000|2021-11-04 01:40:00|18.68|18.43|18.7|18.4|18.7|18.43|18.68|18.4|0
1635990300000|2021-11-04 01:45:00|18.68|18.43|18.7|18.4|18.71|18.43|18.68|18.4|0
1635990900000|2021-11-04 01:55:00|18.68|18.43|18.7|18.4|18.71|18.43|18.68|18.4|0
1635992400000|2021-11-04 02:20:00|18.66|18.41|18.7|18.4|18.7|18.41|18.66|18.4|0
1635995100000|2021-11-04 03:05:00|18.65|18.38|18.68|18.38|18.68|18.38|18.65|18.38|0
1635995400000|2021-11-04 03:10:00|18.69|18.39|18.69|18.39|18.69|18.39|18.69|18.39|0
1635995700000|2021-11-04 03:15:00|18.65|18.4|18.69|18.39|18.69|18.4|18.65|18.39|0
1635996300000|2021-11-04 03:25:00|18.65|18.4|18.69|18.39|18.69|18.4|18.65|18.39|0
1635996600000|2021-11-04 03:30:00|18.65|18.4|18.69|18.39|18.69|18.4|18.65|18.39|0
1635996900000|2021-11-04 03:35:00|18.65|18.4|18.65|18.4|18.65|18.4|18.65|18.4|0
1635999000000|2021-11-04 04:10:00|18.69|18.39|18.66|18.36|18.69|18.4|18.62|18.35|0
1635999300000|2021-11-04 04:15:00|18.69|18.39|18.67|18.37|18.69|18.39|18.62|18.36|0
1635999600000|2021-11-04 04:20:00|18.64|18.39|18.67|18.37|18.67|18.39|18.64|18.37|0
1635999900000|2021-11-04 04:25:00|18.64|18.39|18.64|18.39|18.67|18.4|18.64|18.37|0
1636000200000|2021-11-04 04:30:00|18.65|18.4|18.64|18.39|18.65|18.4|18.64|18.39|0
1636000800000|2021-11-04 04:40:00|18.63|18.38|18.64|18.39|18.64|18.39|18.63|18.38|0
1636001100000|2021-11-04 04:45:00|18.63|18.38|18.64|18.39|18.64|18.39|18.63|18.38|0
1636001400000|2021-11-04 04:50:00|18.65|18.4|18.64|18.39|18.65|18.4|18.63|18.38|0
1636001700000|2021-11-04 04:55:00|18.61|18.36|18.61|18.36|18.63|18.38|18.61|18.36|0
1636002300000|2021-11-04 05:05:00|18.63|18.38|18.62|18.37|18.63|18.38|18.61|18.36|0
1636002600000|2021-11-04 05:10:00|18.63|18.38|18.54|18.46|18.63|18.46|18.54|18.37|0
1636002900000|2021-11-04 05:15:00|18.62|18.37|18.62|18.37|18.62|18.46|18.54|18.37|0
1636003800000|2021-11-04 05:30:00|18.63|18.38|18.62|18.37|18.63|18.38|18.62|18.37|0
1636004100000|2021-11-04 05:35:00|18.63|18.38|18.62|18.37|18.63|18.38|18.62|18.37|0
1636004400000|2021-11-04 05:40:00|18.52|18.44|18.62|18.37|18.62|18.44|18.52|18.37|0
1636005600000|2021-11-04 06:00:00|18.63|18.38|18.63|18.38|18.63|18.38|18.63|18.38|0
1636005900000|2021-11-04 06:05:00|18.62|18.37|18.62|18.37|18.63|18.38|18.62|18.37|0
1636006200000|2021-11-04 06:10:00|18.63|18.38|18.63|18.38|18.64|18.46|18.54|18.37|0
1636006500000|2021-11-04 06:15:00|18.62|18.37|18.62|18.37|18.62|18.37|18.62|18.37|0
1636006800000|2021-11-04 06:20:00|18.63|18.38|18.63|18.38|18.63|18.38|18.62|18.37|0
1636007100000|2021-11-04 06:25:00|18.62|18.37|18.62|18.37|18.63|18.38|18.62|18.37|0
1636008300000|2021-11-04 06:45:00|18.63|18.38|18.63|18.38|18.63|18.38|18.63|18.38|0
1636008600000|2021-11-04 06:50:00|18.62|18.37|18.55|18.47|18.62|18.47|18.55|18.37|0
1636008900000|2021-11-04 06:55:00|18.62|18.37|18.62|18.37|18.62|18.44|18.5|18.36|0
1636009200000|2021-11-04 07:00:00|18.61|18.36|18.54|18.46|18.62|18.48|18.53|18.36|0
1636009500000|2021-11-04 07:05:00|||||||||2
1636009800000|2021-11-04 07:10:00|18.52|18.44|18.53|18.45|18.54|18.46|18.52|18.44|6
1636010100000|2021-11-04 07:15:00|18.54|18.46|18.54|18.46|18.54|18.46|18.53|18.45|10
1636010400000|2021-11-04 07:20:00|||||||||1
1636011600000|2021-11-04 07:40:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|4
1636011900000|2021-11-04 07:45:00|18.5|18.42|18.49|18.41|18.52|18.44|18.49|18.41|1
1636012500000|2021-11-04 07:55:00|18.47|18.39|18.47|18.39|18.47|18.39|18.45|18.37|129
1636012800000|2021-11-04 08:00:00|18.46|18.38|18.47|18.39|18.49|18.41|18.45|18.37|124
1636013100000|2021-11-04 08:05:00|18.49|18.41|18.47|18.39|18.53|18.45|18.47|18.39|54
1636013400000|2021-11-04 08:10:00|18.45|18.37|18.45|18.37|18.47|18.39|18.45|18.37|69
1636013700000|2021-11-04 08:15:00|18.44|18.36|18.4|18.32|18.45|18.37|18.38|18.3|244
1636014000000|2021-11-04 08:20:00|18.41|18.33|18.45|18.37|18.45|18.37|18.38|18.3|128
1636014300000|2021-11-04 08:25:00|18.47|18.39|18.54|18.46|18.54|18.46|18.47|18.39|317
1636014600000|2021-11-04 08:30:00|18.53|18.45|18.49|18.41|18.54|18.46|18.49|18.41|346
1636014900000|2021-11-04 08:35:00|18.5|18.42|18.52|18.44|18.54|18.46|18.47|18.39|386
1636015200000|2021-11-04 08:40:00|18.54|18.46|18.59|18.51|18.59|18.51|18.52|18.44|399
1636015500000|2021-11-04 08:45:00|18.6|18.52|18.59|18.51|18.61|18.53|18.57|18.49|399
1636015800000|2021-11-04 08:50:00|18.57|18.49|18.59|18.51|18.62|18.54|18.57|18.49|127
1636016100000|2021-11-04 08:55:00|18.55|18.47|18.59|18.51|18.59|18.51|18.54|18.46|53
1636016400000|2021-11-04 09:00:00|18.55|18.47|18.57|18.49|18.59|18.51|18.54|18.46|12
1636016700000|2021-11-04 09:05:00|18.58|18.5|18.59|18.51|18.59|18.51|18.57|18.49|27
1636017000000|2021-11-04 09:10:00|18.57|18.49|18.52|18.44|18.59|18.51|18.52|18.44|83
1636017300000|2021-11-04 09:15:00|18.53|18.45|18.57|18.49|18.57|18.49|18.51|18.43|116
1636017600000|2021-11-04 09:20:00|18.62|18.54|18.6|18.52|18.64|18.56|18.57|18.49|151
1636017900000|2021-11-04 09:25:00|18.59|18.51|18.6|18.52|18.61|18.53|18.57|18.49|52
1636018200000|2021-11-04 09:30:00|18.61|18.53|18.57|18.49|18.62|18.54|18.57|18.49|11
1636018500000|2021-11-04 09:35:00|18.58|18.5|18.62|18.54|18.62|18.54|18.57|18.49|32
1636018800000|2021-11-04 09:40:00|18.63|18.55|18.62|18.54|18.67|18.59|18.62|18.54|183
1636019100000|2021-11-04 09:45:00|18.6|18.52|18.6|18.52|18.62|18.54|18.6|18.52|143
1636019700000|2021-11-04 09:55:00|18.58|18.5|18.58|18.5|18.59|18.51|18.58|18.5|15
1636020000000|2021-11-04 10:00:00|18.6|18.52|18.6|18.52|18.63|18.55|18.58|18.5|35
1636020300000|2021-11-04 10:05:00|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|9
1636020600000|2021-11-04 10:10:00|18.61|18.53|18.57|18.49|18.62|18.54|18.57|18.49|16
1636020900000|2021-11-04 10:15:00|18.59|18.51|18.59|18.51|18.59|18.51|18.57|18.49|54
1636021200000|2021-11-04 10:20:00|18.58|18.5|18.55|18.47|18.59|18.51|18.55|18.47|313
1636021500000|2021-11-04 10:25:00|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|26
1636021800000|2021-11-04 10:30:00|18.54|18.46|18.54|18.46|18.55|18.47|18.54|18.46|0
1636022100000|2021-11-04 10:35:00|18.52|18.44|18.51|18.43|18.52|18.44|18.5|18.42|48
1636022400000|2021-11-04 10:40:00|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|6
1636022700000|2021-11-04 10:45:00|18.51|18.43|18.55|18.47|18.55|18.47|18.5|18.42|45
1636023000000|2021-11-04 10:50:00|18.54|18.46|18.5|18.42|18.55|18.47|18.5|18.42|0
1636023300000|2021-11-04 10:55:00|18.51|18.43|18.5|18.42|18.55|18.47|18.5|18.42|808
1636023600000|2021-11-04 11:00:00|18.51|18.43|18.52|18.44|18.54|18.46|18.5|18.42|136
1636023900000|2021-11-04 11:05:00|18.54|18.46|18.55|18.47|18.58|18.5|18.54|18.46|89
1636024200000|2021-11-04 11:10:00|18.58|18.5|18.55|18.47|18.58|18.5|18.54|18.46|38
1636024500000|2021-11-04 11:15:00|18.53|18.45|18.55|18.47|18.55|18.47|18.5|18.42|70
1636024800000|2021-11-04 11:20:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|20
1636025100000|2021-11-04 11:25:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|73
1636025400000|2021-11-04 11:30:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|233
1636025700000|2021-11-04 11:35:00|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|148
1636026000000|2021-11-04 11:40:00|18.49|18.41|18.52|18.44|18.52|18.44|18.49|18.41|188
1636026300000|2021-11-04 11:45:00|18.48|18.4|18.47|18.39|18.5|18.42|18.47|18.39|109
1636026600000|2021-11-04 11:50:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|65
1636026900000|2021-11-04 11:55:00|18.5|18.42|18.51|18.43|18.52|18.44|18.47|18.39|248
1636027200000|2021-11-04 12:00:00|18.5|18.42|18.42|18.34|18.5|18.42|18.4|18.32|207
1636027500000|2021-11-04 12:05:00|18.43|18.35|18.4|18.32|18.44|18.36|18.4|18.32|190
1636027800000|2021-11-04 12:10:00|18.41|18.33|18.37|18.29|18.42|18.34|18.36|18.28|127
1636028100000|2021-11-04 12:15:00|||||||||11
1636028400000|2021-11-04 12:20:00|18.38|18.3|18.4|18.32|18.42|18.34|18.38|18.3|72
1636028700000|2021-11-04 12:25:00|||||||||8
1636029000000|2021-11-04 12:30:00|18.41|18.33|18.42|18.34|18.44|18.36|18.41|18.33|39
1636029600000|2021-11-04 12:40:00|18.43|18.35|18.42|18.34|18.47|18.39|18.42|18.34|265
1636029900000|2021-11-04 12:45:00|18.4|18.32|18.4|18.32|18.42|18.34|18.4|18.32|107
1636030200000|2021-11-04 12:50:00|18.41|18.33|18.42|18.34|18.43|18.35|18.4|18.32|215
1636030500000|2021-11-04 12:55:00|18.45|18.37|18.43|18.35|18.45|18.37|18.42|18.34|386
1636030800000|2021-11-04 13:00:00|18.42|18.34|18.42|18.34|18.43|18.35|18.42|18.34|0
1636031100000|2021-11-04 13:05:00|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|44
1636031400000|2021-11-04 13:10:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|96
1636031700000|2021-11-04 13:15:00|18.35|18.27|18.4|18.32|18.4|18.32|18.35|18.27|114
1636032000000|2021-11-04 13:20:00|18.38|18.3|18.36|18.28|18.39|18.31|18.36|18.28|13
1636032600000|2021-11-04 13:30:00|18.38|18.3|18.45|18.37|18.45|18.37|18.36|18.28|413
1636032900000|2021-11-04 13:35:00|18.44|18.36|18.47|18.39|18.47|18.39|18.4|18.32|938
1636033200000|2021-11-04 13:40:00|18.46|18.38|18.45|18.37|18.46|18.38|18.44|18.36|48
1636033500000|2021-11-04 13:45:00|18.44|18.36|18.47|18.39|18.47|18.39|18.42|18.34|137
1636033800000|2021-11-04 13:50:00|||||||||103
1636034100000|2021-11-04 13:55:00|18.44|18.36|18.42|18.34|18.45|18.37|18.42|18.34|177
1636034400000|2021-11-04 14:00:00|18.4|18.32|18.4|18.32|18.41|18.33|18.35|18.27|579
1636034700000|2021-11-04 14:05:00|18.37|18.29|18.4|18.32|18.42|18.34|18.37|18.29|138
1636035000000|2021-11-04 14:10:00|18.39|18.31|18.37|18.29|18.39|18.31|18.35|18.27|85
1636035300000|2021-11-04 14:15:00|18.39|18.31|18.44|18.36|18.44|18.36|18.39|18.31|489
1636035600000|2021-11-04 14:20:00|18.42|18.34|18.42|18.34|18.47|18.39|18.42|18.34|184
1636035900000|2021-11-04 14:25:00|18.43|18.35|18.42|18.34|18.45|18.37|18.42|18.34|32
1636036200000|2021-11-04 14:30:00|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|318
1636036500000|2021-11-04 14:35:00|18.4|18.32|18.47|18.39|18.49|18.41|18.4|18.32|790
1636036800000|2021-11-04 14:40:00|18.44|18.36|18.44|18.36|18.46|18.38|18.44|18.36|19
1636037100000|2021-11-04 14:45:00|18.49|18.41|18.49|18.41|18.49|18.41|18.44|18.36|437
1636037400000|2021-11-04 14:50:00|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|247
1636037700000|2021-11-04 14:55:00|18.49|18.41|18.54|18.46|18.54|18.46|18.49|18.41|100
1636038000000|2021-11-04 15:00:00|18.58|18.5|18.67|18.59|18.67|18.59|18.56|18.48|188
1636038300000|2021-11-04 15:05:00|18.66|18.58|18.67|18.59|18.7|18.62|18.65|18.57|109
1636038600000|2021-11-04 15:10:00|18.66|18.58|18.65|18.57|18.68|18.6|18.63|18.55|362
1636038900000|2021-11-04 15:15:00|18.64|18.56|18.64|18.56|18.68|18.6|18.64|18.56|148
1636039200000|2021-11-04 15:20:00|18.66|18.58|18.78|18.7|18.78|18.7|18.66|18.58|205
1636039500000|2021-11-04 15:25:00|18.77|18.69|18.73|18.65|18.78|18.7|18.73|18.65|45
1636039800000|2021-11-04 15:30:00|18.75|18.67|18.73|18.65|18.78|18.7|18.73|18.65|40
1636040100000|2021-11-04 15:35:00|18.7|18.62|18.7|18.62|18.73|18.65|18.68|18.6|83
1636040400000|2021-11-04 15:40:00|18.69|18.61|18.7|18.62|18.7|18.62|18.68|18.6|134
1636040700000|2021-11-04 15:45:00|18.68|18.6|18.75|18.67|18.75|18.67|18.68|18.6|100
1636041000000|2021-11-04 15:50:00|18.73|18.65|18.71|18.63|18.73|18.65|18.7|18.62|40
1636041300000|2021-11-04 15:55:00|18.69|18.61|18.63|18.55|18.7|18.62|18.63|18.55|53
1636041600000|2021-11-04 16:00:00|18.65|18.57|18.63|18.55|18.68|18.6|18.63|18.55|1243
1636041900000|2021-11-04 16:05:00|18.64|18.56|18.63|18.55|18.64|18.56|18.61|18.53|290
1636042200000|2021-11-04 16:10:00|||||||||44
1636042500000|2021-11-04 16:15:00|18.62|18.54|18.6|18.52|18.63|18.55|18.6|18.52|299
1636042800000|2021-11-04 16:20:00|18.59|18.51|18.65|18.57|18.65|18.57|18.59|18.51|397
1636043100000|2021-11-04 16:25:00|18.68|18.6|18.76|18.68|18.76|18.68|18.65|18.57|448
1636043400000|2021-11-04 16:30:00|18.78|18.7|18.8|18.72|18.85|18.77|18.78|18.7|371
1636043700000|2021-11-04 16:35:00|18.79|18.71|18.78|18.7|18.8|18.72|18.75|18.67|20
1636044000000|2021-11-04 16:40:00|18.79|18.71|18.8|18.72|18.85|18.77|18.78|18.7|38
1636044300000|2021-11-04 16:45:00|18.77|18.69|18.8|18.72|18.85|18.77|18.77|18.69|8
1636044600000|2021-11-04 16:50:00|18.82|18.74|18.85|18.77|18.85|18.77|18.8|18.72|42
1636044900000|2021-11-04 16:55:00|18.84|18.76|18.82|18.74|18.85|18.77|18.8|18.72|26
1636045200000|2021-11-04 17:00:00|18.83|18.75|18.95|18.87|18.97|18.89|18.83|18.75|389
1636045500000|2021-11-04 17:05:00|18.96|18.88|18.9|18.82|18.96|18.88|18.9|18.82|121
1636045800000|2021-11-04 17:10:00|18.87|18.79|18.87|18.79|18.87|18.79|18.82|18.74|95
1636046100000|2021-11-04 17:15:00|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|1
1636046400000|2021-11-04 17:20:00|18.86|18.78|18.87|18.79|18.87|18.79|18.82|18.74|11
1636046700000|2021-11-04 17:25:00|18.86|18.78|18.85|18.77|18.87|18.79|18.85|18.77|81
1636047000000|2021-11-04 17:30:00|18.87|18.79|18.89|18.81|18.89|18.81|18.85|18.77|28
1636047300000|2021-11-04 17:35:00|18.9|18.82|18.86|18.78|18.9|18.82|18.85|18.77|23
1636047600000|2021-11-04 17:40:00|18.87|18.79|18.82|18.74|18.87|18.79|18.8|18.72|9
1636047900000|2021-11-04 17:45:00|18.81|18.73|18.86|18.78|18.87|18.79|18.8|18.72|15
1636048200000|2021-11-04 17:50:00|18.85|18.77|18.85|18.77|18.87|18.79|18.85|18.77|3
1636048500000|2021-11-04 17:55:00|18.84|18.76|18.85|18.77|18.85|18.77|18.81|18.73|4
1636048800000|2021-11-04 18:00:00|18.86|18.78|18.97|18.89|18.97|18.89|18.86|18.78|2
1636049100000|2021-11-04 18:05:00|18.95|18.87|18.91|18.83|18.97|18.89|18.91|18.83|27
1636049400000|2021-11-04 18:10:00|18.92|18.84|18.91|18.83|18.94|18.86|18.9|18.82|9
1636049700000|2021-11-04 18:15:00|18.92|18.84|18.94|18.86|18.97|18.89|18.91|18.83|2
1636050000000|2021-11-04 18:20:00|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|3
1636050300000|2021-11-04 18:25:00|18.9|18.82|18.92|18.84|18.94|18.86|18.9|18.82|7
1636050600000|2021-11-04 18:30:00|18.94|18.86|18.95|18.87|18.97|18.89|18.94|18.86|4
1636050900000|2021-11-04 18:35:00|18.92|18.84|18.94|18.86|18.96|18.88|18.92|18.84|0
1636051200000|2021-11-04 18:40:00|18.92|18.84|18.91|18.83|18.94|18.86|18.91|18.83|0
1636051500000|2021-11-04 18:45:00|||||||||2
1636051800000|2021-11-04 18:50:00|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|6
1636052100000|2021-11-04 18:55:00|18.93|18.85|18.92|18.84|18.93|18.85|18.91|18.83|4
1636052400000|2021-11-04 19:00:00|18.93|18.85|18.91|18.83|18.94|18.86|18.91|18.83|43
1636052700000|2021-11-04 19:05:00|18.9|18.82|18.9|18.82|18.94|18.86|18.9|18.82|12
1636053000000|2021-11-04 19:10:00|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1636053300000|2021-11-04 19:15:00|18.88|18.8|18.87|18.79|18.89|18.81|18.87|18.79|6
1636053600000|2021-11-04 19:20:00|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|18
1636054200000|2021-11-04 19:30:00|18.85|18.77|18.77|18.69|18.85|18.77|18.72|18.64|19
1636054500000|2021-11-04 19:35:00|18.78|18.7|18.82|18.74|18.82|18.74|18.78|18.7|4
1636054800000|2021-11-04 19:40:00|18.86|18.78|18.87|18.79|18.89|18.81|18.83|18.75|6
1636055100000|2021-11-04 19:45:00|18.85|18.77|18.82|18.74|18.87|18.79|18.82|18.74|6
1636055400000|2021-11-04 19:50:00|18.83|18.75|18.84|18.76|18.87|18.79|18.82|18.74|14
1636055700000|2021-11-04 19:55:00|18.85|18.77|18.81|18.73|18.9|18.79|18.81|18.65|53
1636056000000|2021-11-04 20:00:00|18.84|18.76|18.8|18.72|18.9|18.76|18.78|18.64|58
1636056300000|2021-11-04 20:05:00|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|0
1636056600000|2021-11-04 20:10:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1636057800000|2021-11-04 20:30:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|40
1636058100000|2021-11-04 20:35:00|||||||||1
1636058400000|2021-11-04 20:40:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1636058700000|2021-11-04 20:45:00|18.79|18.71|18.78|18.7|18.79|18.71|18.77|18.69|39
1636059000000|2021-11-04 20:50:00|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|1
1636059300000|2021-11-04 20:55:00|18.79|18.71|18.91|18.66|18.91|18.71|18.79|18.63|7
1636071300000|2021-11-05 00:15:00|18.89|18.59|18.81|18.51|18.89|18.59|18.8|18.5|0
1636071600000|2021-11-05 00:20:00|18.8|18.5|18.81|18.51|18.81|18.51|18.8|18.5|0
1636071900000|2021-11-05 00:25:00|18.8|18.5|18.81|18.51|18.83|18.53|18.8|18.5|0
1636072200000|2021-11-05 00:30:00|18.8|18.5|18.85|18.55|18.85|18.55|18.8|18.5|0
1636072500000|2021-11-05 00:35:00|18.84|18.54|18.85|18.55|18.86|18.56|18.84|18.54|0
1636072800000|2021-11-05 00:40:00|18.84|18.54|18.85|18.55|18.85|18.55|18.84|18.54|0
1636073100000|2021-11-05 00:45:00|18.84|18.54|18.85|18.55|18.86|18.56|18.84|18.54|0
1636073400000|2021-11-05 00:50:00|18.84|18.54|18.85|18.55|18.85|18.55|18.84|18.54|0
1636073700000|2021-11-05 00:55:00|18.84|18.54|18.85|18.55|18.85|18.55|18.84|18.54|0
1636074000000|2021-11-05 01:00:00|18.84|18.54|18.87|18.57|18.87|18.57|18.84|18.54|0
1636074300000|2021-11-05 01:05:00|18.86|18.56|18.85|18.55|18.86|18.56|18.84|18.54|0
1636074600000|2021-11-05 01:10:00|18.84|18.54|18.85|18.55|18.85|18.55|18.84|18.54|0
1636074900000|2021-11-05 01:15:00|18.84|18.54|18.84|18.54|18.85|18.55|18.83|18.53|0
1636075200000|2021-11-05 01:20:00|18.83|18.53|18.86|18.56|18.86|18.56|18.83|18.53|0
1636075500000|2021-11-05 01:25:00|18.85|18.6|18.85|18.6|18.86|18.6|18.85|18.56|0
1636075800000|2021-11-05 01:30:00|18.86|18.61|18.85|18.6|18.86|18.61|18.85|18.56|0
1636076100000|2021-11-05 01:35:00|18.86|18.61|18.86|18.61|18.87|18.62|18.85|18.6|0
1636076400000|2021-11-05 01:40:00|18.85|18.6|18.86|18.61|18.86|18.61|18.85|18.6|0
1636076700000|2021-11-05 01:45:00|18.85|18.6|18.86|18.61|18.86|18.61|18.85|18.56|0
1636077000000|2021-11-05 01:50:00|18.85|18.56|18.85|18.6|18.85|18.6|18.85|18.56|0
1636077300000|2021-11-05 01:55:00|18.86|18.61|18.86|18.61|18.86|18.61|18.85|18.6|0
1636077600000|2021-11-05 02:00:00|18.85|18.6|18.86|18.61|18.86|18.61|18.85|18.6|0
1636077900000|2021-11-05 02:05:00|18.85|18.6|18.85|18.6|18.86|18.61|18.85|18.6|0
1636078200000|2021-11-05 02:10:00|18.86|18.61|18.86|18.61|18.86|18.61|18.85|18.6|0
1636078500000|2021-11-05 02:15:00|18.85|18.6|18.85|18.6|18.86|18.61|18.85|18.6|0
1636078800000|2021-11-05 02:20:00|18.86|18.61|18.86|18.61|18.86|18.61|18.85|18.6|0
1636079100000|2021-11-05 02:25:00|18.85|18.6|18.86|18.61|18.86|18.61|18.85|18.6|0
1636079400000|2021-11-05 02:30:00|18.85|18.6|18.86|18.61|18.86|18.61|18.85|18.6|0
1636079700000|2021-11-05 02:35:00|18.85|18.6|18.86|18.61|18.86|18.61|18.85|18.6|0
1636080000000|2021-11-05 02:40:00|18.85|18.6|18.86|18.61|18.86|18.61|18.85|18.6|0
1636080300000|2021-11-05 02:45:00|18.85|18.6|18.85|18.6|18.86|18.61|18.85|18.56|0
1636080600000|2021-11-05 02:50:00|18.86|18.56|18.85|18.6|18.86|18.6|18.85|18.56|0
1636080900000|2021-11-05 02:55:00|18.86|18.56|18.85|18.6|18.87|18.6|18.85|18.56|0
1636081200000|2021-11-05 03:00:00|18.87|18.57|18.85|18.6|18.87|18.6|18.85|18.57|0
1636081500000|2021-11-05 03:05:00|18.84|18.54|18.85|18.55|18.85|18.55|18.84|18.54|0
1636081800000|2021-11-05 03:10:00|18.84|18.54|18.85|18.55|18.85|18.55|18.84|18.54|0
1636082100000|2021-11-05 03:15:00|18.84|18.54|18.85|18.55|18.85|18.55|18.84|18.54|0
1636082400000|2021-11-05 03:20:00|18.84|18.54|18.85|18.55|18.85|18.55|18.84|18.54|0
1636082700000|2021-11-05 03:25:00|18.84|18.54|18.86|18.56|18.86|18.56|18.84|18.54|0
1636083000000|2021-11-05 03:30:00|18.85|18.55|18.85|18.55|18.86|18.56|18.84|18.54|0
1636083300000|2021-11-05 03:35:00|18.84|18.54|18.85|18.55|18.85|18.55|18.84|18.54|0
1636083600000|2021-11-05 03:40:00|18.84|18.54|18.89|18.59|18.91|18.74|18.8|18.53|4
1636083900000|2021-11-05 03:45:00|18.88|18.58|18.88|18.58|18.88|18.58|18.86|18.56|0
1636084200000|2021-11-05 03:50:00|18.86|18.56|18.88|18.58|18.88|18.58|18.86|18.56|0
1636084500000|2021-11-05 03:55:00|18.86|18.56|18.88|18.58|18.88|18.58|18.86|18.56|0
1636084800000|2021-11-05 04:00:00|18.86|18.56|18.88|18.58|18.88|18.58|18.86|18.56|0
1636085100000|2021-11-05 04:05:00|18.86|18.56|18.88|18.58|18.88|18.58|18.86|18.56|0
1636085400000|2021-11-05 04:10:00|18.86|18.56|18.87|18.57|18.88|18.58|18.86|18.56|0
1636085700000|2021-11-05 04:15:00|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|0
1636086000000|2021-11-05 04:20:00|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|0
1636086300000|2021-11-05 04:25:00|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|0
1636086600000|2021-11-05 04:30:00|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|0
1636086900000|2021-11-05 04:35:00|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|0
1636087200000|2021-11-05 04:40:00|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|0
1636087500000|2021-11-05 04:45:00|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|0
1636087800000|2021-11-05 04:50:00|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|0
1636088100000|2021-11-05 04:55:00|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|0
1636088400000|2021-11-05 05:00:00|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|0
1636088700000|2021-11-05 05:05:00|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|0
1636089000000|2021-11-05 05:10:00|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|0
1636089300000|2021-11-05 05:15:00|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|0
1636089600000|2021-11-05 05:20:00|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|0
1636089900000|2021-11-05 05:25:00|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|0
1636090200000|2021-11-05 05:30:00|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|0
1636090500000|2021-11-05 05:35:00|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|0
1636090800000|2021-11-05 05:40:00|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|0
1636091100000|2021-11-05 05:45:00|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|0
1636091400000|2021-11-05 05:50:00|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|0
1636091700000|2021-11-05 05:55:00|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|0
1636092000000|2021-11-05 06:00:00|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|0
1636092300000|2021-11-05 06:05:00|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|0
1636092600000|2021-11-05 06:10:00|18.88|18.58|18.87|18.57|18.89|18.59|18.87|18.57|0
1636092900000|2021-11-05 06:15:00|18.88|18.58|18.88|18.58|18.94|18.66|18.87|18.57|0
1636093200000|2021-11-05 06:20:00|18.87|18.57|18.9|18.6|18.9|18.6|18.87|18.57|0
1636093500000|2021-11-05 06:25:00|18.89|18.59|18.88|18.58|18.89|18.59|18.87|18.57|0
1636093800000|2021-11-05 06:30:00|18.86|18.56|18.88|18.58|18.88|18.58|18.86|18.56|0
1636094100000|2021-11-05 06:35:00|18.87|18.57|18.88|18.58|18.88|18.58|18.86|18.56|0
1636094400000|2021-11-05 06:40:00|18.87|18.57|18.93|18.63|18.96|18.8|18.83|18.56|2
1636094700000|2021-11-05 06:45:00|18.9|18.6|18.92|18.67|18.92|18.73|18.81|18.56|0
1636095000000|2021-11-05 06:50:00|18.96|18.71|18.86|18.78|18.96|18.78|18.86|18.71|0
1636095600000|2021-11-05 07:00:00|18.87|18.79|18.9|18.82|18.91|18.83|18.86|18.78|20
1636095900000|2021-11-05 07:05:00|18.89|18.81|18.88|18.8|18.97|18.81|18.88|18.72|0
1636096200000|2021-11-05 07:10:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1636096800000|2021-11-05 07:20:00|18.87|18.79|18.87|18.79|18.88|18.8|18.87|18.79|4
1636097100000|2021-11-05 07:25:00|18.88|18.8|18.89|18.81|18.89|18.81|18.87|18.79|0
1636097400000|2021-11-05 07:30:00|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|1
1636097700000|2021-11-05 07:35:00|18.9|18.82|18.9|18.82|18.92|18.84|18.9|18.82|7
1636098000000|2021-11-05 07:40:00|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|3
1636098300000|2021-11-05 07:45:00|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|0
1636098900000|2021-11-05 07:55:00|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|2
1636099200000|2021-11-05 08:00:00|18.87|18.79|18.79|18.71|18.89|18.81|18.79|18.71|90
1636099500000|2021-11-05 08:05:00|18.77|18.69|18.71|18.63|18.79|18.71|18.71|18.63|116
1636099800000|2021-11-05 08:10:00|18.69|18.61|18.69|18.61|18.71|18.63|18.69|18.61|55
1636100100000|2021-11-05 08:15:00|18.7|18.62|18.71|18.63|18.71|18.63|18.69|18.61|36
1636100400000|2021-11-05 08:20:00|18.74|18.66|18.67|18.59|18.74|18.66|18.67|18.59|210
1636100700000|2021-11-05 08:25:00|18.68|18.6|18.76|18.68|18.81|18.73|18.67|18.59|105
1636101000000|2021-11-05 08:30:00|18.74|18.66|18.74|18.66|18.76|18.68|18.74|18.66|111
1636101300000|2021-11-05 08:35:00|18.75|18.67|18.78|18.7|18.78|18.7|18.74|18.66|82
1636101600000|2021-11-05 08:40:00|18.79|18.71|18.79|18.71|18.84|18.76|18.78|18.7|216
1636101900000|2021-11-05 08:45:00|18.81|18.73|18.81|18.73|18.81|18.73|18.78|18.7|15
1636102200000|2021-11-05 08:50:00|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|6
1636102500000|2021-11-05 08:55:00|||||||||41
1636102800000|2021-11-05 09:00:00|18.76|18.68|18.71|18.63|18.76|18.68|18.71|18.63|45
1636103100000|2021-11-05 09:05:00|18.72|18.64|18.71|18.63|18.73|18.65|18.71|18.63|67
1636103400000|2021-11-05 09:10:00|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|46
1636103700000|2021-11-05 09:15:00|18.68|18.6|18.71|18.63|18.71|18.63|18.67|18.59|28
1636104000000|2021-11-05 09:20:00|18.73|18.65|18.72|18.64|18.73|18.65|18.71|18.63|57
1636104300000|2021-11-05 09:25:00|18.71|18.63|18.73|18.65|18.73|18.65|18.68|18.6|59
1636104600000|2021-11-05 09:30:00|18.69|18.61|18.68|18.6|18.73|18.65|18.68|18.6|95
1636104900000|2021-11-05 09:35:00|18.69|18.61|18.73|18.65|18.75|18.67|18.68|18.6|56
1636105200000|2021-11-05 09:40:00|18.71|18.63|18.68|18.6|18.71|18.63|18.68|18.6|48
1636105500000|2021-11-05 09:45:00|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|59
1636105800000|2021-11-05 09:50:00|18.67|18.59|18.68|18.6|18.68|18.6|18.66|18.58|8
1636106100000|2021-11-05 09:55:00|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|13
1636106400000|2021-11-05 10:00:00|18.7|18.62|18.73|18.65|18.73|18.65|18.69|18.61|92
1636106700000|2021-11-05 10:05:00|18.71|18.63|18.68|18.6|18.73|18.65|18.68|18.6|39
1636107000000|2021-11-05 10:10:00|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|75
1636107300000|2021-11-05 10:15:00|18.65|18.57|18.65|18.57|18.66|18.58|18.63|18.55|4
1636107600000|2021-11-05 10:20:00|18.63|18.55|18.63|18.55|18.63|18.55|18.61|18.53|111
1636107900000|2021-11-05 10:25:00|18.62|18.54|18.63|18.55|18.63|18.55|18.61|18.53|32
1636108200000|2021-11-05 10:30:00|18.65|18.57|18.63|18.55|18.68|18.6|18.62|18.54|35
1636108500000|2021-11-05 10:35:00|18.62|18.54|18.61|18.53|18.63|18.55|18.61|18.53|61
1636108800000|2021-11-05 10:40:00|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|36
1636109100000|2021-11-05 10:45:00|18.62|18.54|18.61|18.53|18.63|18.55|18.61|18.53|21
1636109400000|2021-11-05 10:50:00|18.62|18.54|18.61|18.53|18.63|18.55|18.6|18.52|38
1636109700000|2021-11-05 10:55:00|18.6|18.52|18.59|18.51|18.61|18.53|18.59|18.51|102
1636110000000|2021-11-05 11:00:00|18.55|18.47|18.56|18.48|18.61|18.53|18.54|18.46|272
1636110300000|2021-11-05 11:05:00|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|12
1636110600000|2021-11-05 11:10:00|18.58|18.5|18.61|18.53|18.63|18.55|18.58|18.5|233
1636110900000|2021-11-05 11:15:00|18.63|18.55|18.58|18.5|18.63|18.55|18.58|18.5|116
1636111200000|2021-11-05 11:20:00|18.56|18.48|18.61|18.53|18.63|18.55|18.56|18.48|55
1636111500000|2021-11-05 11:25:00|18.6|18.52|18.68|18.6|18.68|18.6|18.6|18.52|110
1636111800000|2021-11-05 11:30:00|18.66|18.58|18.63|18.55|18.67|18.59|18.62|18.54|77
1636112100000|2021-11-05 11:35:00|18.62|18.54|18.62|18.54|18.63|18.55|18.58|18.5|59
1636112400000|2021-11-05 11:40:00|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|52
1636112700000|2021-11-05 11:45:00|18.63|18.55|18.68|18.6|18.7|18.62|18.63|18.55|66
1636113000000|2021-11-05 11:50:00|18.7|18.62|18.67|18.59|18.7|18.62|18.65|18.57|100
1636113300000|2021-11-05 11:55:00|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|13
1636113600000|2021-11-05 12:00:00|18.66|18.58|18.65|18.57|18.7|18.62|18.65|18.57|62
1636113900000|2021-11-05 12:05:00|18.66|18.58|18.7|18.62|18.7|18.62|18.65|18.57|64
1636114200000|2021-11-05 12:10:00|18.68|18.6|18.67|18.59|18.68|18.6|18.65|18.57|170
1636114500000|2021-11-05 12:15:00|18.68|18.6|18.67|18.59|18.7|18.62|18.65|18.57|139
1636114800000|2021-11-05 12:20:00|18.65|18.57|18.65|18.57|18.67|18.59|18.65|18.57|52
1636115100000|2021-11-05 12:25:00|18.64|18.56|18.66|18.58|18.73|18.58|18.62|18.48|76
1636115400000|2021-11-05 12:30:00|18.65|18.57|18.55|18.47|18.65|18.57|18.51|18.43|506
1636115700000|2021-11-05 12:35:00|18.51|18.43|18.58|18.5|18.58|18.5|18.46|18.38|123
1636116000000|2021-11-05 12:40:00|18.53|18.45|18.55|18.47|18.61|18.53|18.52|18.44|63
1636116300000|2021-11-05 12:45:00|18.53|18.45|18.56|18.48|18.58|18.5|18.53|18.45|36
1636116600000|2021-11-05 12:50:00|18.57|18.49|18.56|18.48|18.58|18.5|18.53|18.45|93
1636116900000|2021-11-05 12:55:00|18.58|18.5|18.58|18.5|18.6|18.52|18.56|18.48|251
1636117200000|2021-11-05 13:00:00|18.6|18.52|18.63|18.55|18.68|18.6|18.58|18.5|73
1636117500000|2021-11-05 13:05:00|18.65|18.57|18.64|18.56|18.65|18.57|18.63|18.55|66
1636117800000|2021-11-05 13:10:00|18.63|18.55|18.62|18.54|18.65|18.57|18.6|18.52|31
1636118100000|2021-11-05 13:15:00|18.63|18.55|18.6|18.52|18.63|18.55|18.58|18.5|44
1636118400000|2021-11-05 13:20:00|18.59|18.51|18.63|18.55|18.65|18.57|18.58|18.5|48
1636118700000|2021-11-05 13:25:00|18.6|18.52|18.65|18.57|18.65|18.57|18.6|18.52|1
1636119000000|2021-11-05 13:30:00|18.7|18.62|18.75|18.67|18.8|18.72|18.68|18.6|226
1636119300000|2021-11-05 13:35:00|18.73|18.65|18.68|18.6|18.75|18.67|18.67|18.59|20
1636119600000|2021-11-05 13:40:00|18.67|18.59|18.68|18.6|18.7|18.62|18.65|18.57|111
1636119900000|2021-11-05 13:45:00|18.7|18.62|18.7|18.62|18.72|18.64|18.68|18.6|102
1636120200000|2021-11-05 13:50:00|18.68|18.6|18.69|18.61|18.7|18.62|18.68|18.6|296
1636120500000|2021-11-05 13:55:00|18.72|18.64|18.65|18.57|18.72|18.64|18.65|18.57|355
1636120800000|2021-11-05 14:00:00|18.67|18.59|18.69|18.61|18.7|18.62|18.67|18.59|22
1636121100000|2021-11-05 14:05:00|18.7|18.62|18.65|18.57|18.72|18.64|18.65|18.57|186
1636121400000|2021-11-05 14:10:00|18.64|18.56|18.67|18.59|18.69|18.61|18.64|18.56|94
1636121700000|2021-11-05 14:15:00|18.68|18.6|18.7|18.62|18.74|18.66|18.68|18.6|140
1636122000000|2021-11-05 14:20:00|18.71|18.63|18.76|18.68|18.76|18.68|18.71|18.63|123
1636122300000|2021-11-05 14:25:00|18.77|18.69|18.76|18.68|18.79|18.71|18.74|18.66|303
1636122600000|2021-11-05 14:30:00|18.77|18.69|18.79|18.71|18.79|18.71|18.74|18.66|848
1636122900000|2021-11-05 14:35:00|18.78|18.7|18.74|18.66|18.79|18.71|18.74|18.66|110
1636123200000|2021-11-05 14:40:00|18.79|18.71|18.74|18.66|18.79|18.71|18.74|18.66|242
1636123500000|2021-11-05 14:45:00|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|151
1636123800000|2021-11-05 14:50:00|18.73|18.65|18.73|18.65|18.74|18.66|18.69|18.61|33
1636124100000|2021-11-05 14:55:00|18.74|18.66|18.71|18.63|18.78|18.7|18.71|18.63|154
1636124400000|2021-11-05 15:00:00|18.72|18.64|18.71|18.63|18.73|18.65|18.71|18.63|260
1636124700000|2021-11-05 15:05:00|18.7|18.62|18.69|18.61|18.71|18.63|18.69|18.61|30
1636125000000|2021-11-05 15:10:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|295
1636125300000|2021-11-05 15:15:00|18.63|18.55|18.63|18.55|18.66|18.58|18.61|18.53|164
1636125600000|2021-11-05 15:20:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|130
1636125900000|2021-11-05 15:25:00|18.67|18.59|18.7|18.62|18.7|18.62|18.66|18.58|157
1636126200000|2021-11-05 15:30:00|18.69|18.61|18.7|18.62|18.7|18.62|18.65|18.57|42
1636126500000|2021-11-05 15:35:00|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|87
1636126800000|2021-11-05 15:40:00|18.71|18.63|18.76|18.68|18.76|18.68|18.71|18.63|129
1636127100000|2021-11-05 15:45:00|||||||||81
1636127400000|2021-11-05 15:50:00|18.81|18.73|18.82|18.74|18.82|18.74|18.77|18.69|117
1636127700000|2021-11-05 15:55:00|18.87|18.79|18.87|18.79|18.87|18.79|18.85|18.77|133
1636128000000|2021-11-05 16:00:00|18.91|18.83|18.83|18.75|18.92|18.84|18.83|18.75|321
1636128300000|2021-11-05 16:05:00|18.88|18.8|18.88|18.8|18.88|18.8|18.85|18.77|35
1636128600000|2021-11-05 16:10:00|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|22
1636128900000|2021-11-05 16:15:00|18.89|18.81|18.9|18.82|18.9|18.82|18.88|18.8|94
1636129200000|2021-11-05 16:20:00|18.93|18.85|19.03|18.95|19.07|18.99|18.93|18.85|887
1636129500000|2021-11-05 16:25:00|19.05|18.97|19.09|19.01|19.1|19.02|19.05|18.97|3244
1636129800000|2021-11-05 16:30:00|19.07|18.99|19.05|18.97|19.09|19.01|19.04|18.96|304
1636130100000|2021-11-05 16:35:00|19.07|18.99|19.14|19.06|19.14|19.06|19.05|18.97|14
1636130400000|2021-11-05 16:40:00|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|153
1636130700000|2021-11-05 16:45:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|6
1636131000000|2021-11-05 16:50:00|19.12|19.04|19.15|19.07|19.15|19.07|19.1|19.02|144
1636131300000|2021-11-05 16:55:00|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|20
1636131600000|2021-11-05 17:00:00|19.12|19.04|19.11|19.03|19.16|19.08|19.1|19.02|107
1636131900000|2021-11-05 17:05:00|19.12|19.04|19.26|19.18|19.26|19.18|19.12|19.04|32
1636132200000|2021-11-05 17:10:00|19.27|19.19|19.37|19.29|19.37|19.29|19.26|19.18|238
1636132500000|2021-11-05 17:15:00|19.36|19.28|19.36|19.28|19.37|19.29|19.32|19.24|50
1636132800000|2021-11-05 17:20:00|19.32|19.24|19.39|19.31|19.41|19.33|19.32|19.24|82
1636133100000|2021-11-05 17:25:00|19.43|19.35|19.63|19.55|19.63|19.55|19.39|19.31|128
1636133400000|2021-11-05 17:30:00|19.61|19.53|19.4|19.32|19.61|19.53|19.34|19.26|383
1636133700000|2021-11-05 17:35:00|19.38|19.3|19.46|19.38|19.5|19.42|19.36|19.28|20
1636134000000|2021-11-05 17:40:00|19.45|19.37|19.51|19.43|19.56|19.48|19.45|19.37|43
1636134300000|2021-11-05 17:45:00|19.53|19.45|19.51|19.43|19.61|19.53|19.51|19.43|165
1636134600000|2021-11-05 17:50:00|19.52|19.44|19.41|19.33|19.53|19.45|19.41|19.33|106
1636134900000|2021-11-05 17:55:00|19.42|19.34|19.4|19.32|19.46|19.38|19.36|19.28|6
1636135200000|2021-11-05 18:00:00|19.41|19.33|19.31|19.23|19.41|19.33|19.29|19.21|65
1636135500000|2021-11-05 18:05:00|19.33|19.25|19.36|19.28|19.36|19.28|19.29|19.21|53
1636135800000|2021-11-05 18:10:00|19.38|19.3|19.35|19.27|19.38|19.3|19.34|19.26|11
1636136100000|2021-11-05 18:15:00|19.34|19.26|19.34|19.26|19.36|19.28|19.34|19.26|0
1636136400000|2021-11-05 18:20:00|19.35|19.27|19.46|19.38|19.46|19.38|19.35|19.27|24
1636136700000|2021-11-05 18:25:00|19.47|19.39|19.4|19.32|19.47|19.39|19.4|19.32|14
1636137000000|2021-11-05 18:30:00|19.41|19.33|19.41|19.33|19.41|19.33|19.4|19.32|3
1636137300000|2021-11-05 18:35:00|19.42|19.34|19.46|19.38|19.5|19.42|19.41|19.33|17
1636137600000|2021-11-05 18:40:00|19.45|19.37|19.47|19.39|19.48|19.4|19.43|19.35|6
1636137900000|2021-11-05 18:45:00|19.45|19.37|19.43|19.35|19.48|19.4|19.43|19.35|2
1636138200000|2021-11-05 18:50:00|19.38|19.3|19.41|19.33|19.43|19.35|19.38|19.3|45
1636138500000|2021-11-05 18:55:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|1
1636138800000|2021-11-05 19:00:00|19.46|19.38|19.58|19.5|19.61|19.53|19.43|19.35|14
1636139100000|2021-11-05 19:05:00|19.61|19.53|19.51|19.43|19.63|19.55|19.51|19.43|32
1636139400000|2021-11-05 19:10:00|19.52|19.44|19.51|19.43|19.53|19.45|19.48|19.4|3
1636139700000|2021-11-05 19:15:00|19.52|19.44|19.53|19.45|19.53|19.45|19.48|19.4|2
1636140000000|2021-11-05 19:20:00|19.54|19.46|19.58|19.5|19.61|19.53|19.53|19.45|18
1636140300000|2021-11-05 19:25:00|19.59|19.51|19.58|19.5|19.63|19.55|19.58|19.5|33
1636140600000|2021-11-05 19:30:00|19.59|19.51|19.53|19.45|19.63|19.55|19.53|19.45|4
1636140900000|2021-11-05 19:35:00|19.5|19.42|19.47|19.39|19.5|19.42|19.43|19.35|18
1636141200000|2021-11-05 19:40:00|19.48|19.4|19.49|19.41|19.53|19.45|19.48|19.4|1
1636141500000|2021-11-05 19:45:00|19.5|19.42|19.52|19.44|19.53|19.45|19.47|19.39|6
1636141800000|2021-11-05 19:50:00|19.5|19.42|19.48|19.4|19.5|19.42|19.44|19.36|25
1636142100000|2021-11-05 19:55:00|19.49|19.41|19.6|19.52|19.61|19.53|19.47|19.39|46
1636142400000|2021-11-05 20:00:00|19.59|19.51|19.57|19.49|19.61|19.53|19.54|19.46|6
1636142700000|2021-11-05 20:05:00|19.54|19.46|19.49|19.41|19.54|19.46|19.49|19.41|4
1636143000000|2021-11-05 20:10:00|19.51|19.43|19.55|19.47|19.55|19.47|19.51|19.43|8
1636330500000|2021-11-08 00:15:00|19.76|19.46|19.72|19.42|19.98|19.68|19.71|19.41|0
1636330800000|2021-11-08 00:20:00|19.73|19.43|19.76|19.46|19.76|19.46|19.73|19.43|0
1636331100000|2021-11-08 00:25:00|19.75|19.45|19.77|19.47|19.77|19.47|19.75|19.45|0
1636331400000|2021-11-08 00:30:00|19.79|19.49|19.79|19.49|19.79|19.49|19.77|19.47|0
1636331700000|2021-11-08 00:35:00|19.76|19.46|19.79|19.49|19.79|19.49|19.76|19.46|0
1636332000000|2021-11-08 00:40:00|19.76|19.46|19.79|19.49|19.79|19.49|19.76|19.46|0
1636332300000|2021-11-08 00:45:00|19.76|19.46|19.79|19.49|19.79|19.49|19.76|19.46|0
1636332900000|2021-11-08 00:55:00|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|0
1636333200000|2021-11-08 01:00:00|19.76|19.46|19.73|19.43|19.77|19.47|19.73|19.43|0
1636333500000|2021-11-08 01:05:00|19.75|19.45|19.79|19.49|19.79|19.49|19.73|19.43|0
1636333800000|2021-11-08 01:10:00|19.78|19.48|19.78|19.48|19.79|19.49|19.74|19.44|0
1636334100000|2021-11-08 01:15:00|19.77|19.47|19.79|19.49|19.79|19.49|19.76|19.46|0
1636334700000|2021-11-08 01:25:00|19.8|19.5|19.8|19.5|19.8|19.5|19.79|19.49|0
1636335000000|2021-11-08 01:30:00|19.79|19.49|19.77|19.47|19.8|19.5|19.77|19.47|0
1636335300000|2021-11-08 01:35:00|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|0
1636335600000|2021-11-08 01:40:00|19.74|19.44|19.76|19.46|19.77|19.47|19.73|19.43|0
1636335900000|2021-11-08 01:45:00|19.77|19.47|19.78|19.48|19.79|19.49|19.75|19.45|0
1636336200000|2021-11-08 01:50:00|19.77|19.47|19.81|19.51|19.82|19.52|19.75|19.45|0
1636336500000|2021-11-08 01:55:00|19.78|19.48|19.79|19.54|19.79|19.54|19.78|19.48|0
1636336800000|2021-11-08 02:00:00|19.78|19.48|19.81|19.56|19.81|19.56|19.78|19.48|0
1636337100000|2021-11-08 02:05:00|19.8|19.5|19.81|19.56|19.81|19.56|19.8|19.5|0
1636337400000|2021-11-08 02:10:00|19.76|19.46|19.79|19.54|19.79|19.54|19.75|19.46|0
1636337700000|2021-11-08 02:15:00||19.49||19.54||19.54||19.49|0
1636338000000|2021-11-08 02:20:00|19.81|19.49|19.79|19.54|19.81|19.56|19.79|19.49|0
1636338300000|2021-11-08 02:25:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1636338600000|2021-11-08 02:30:00|19.75|19.5|19.86|19.56|19.86|19.68|19.67|19.5|0
1636338900000|2021-11-08 02:35:00|19.88|19.58|19.85|19.55|19.88|19.58|19.83|19.53|0
1636339200000|2021-11-08 02:40:00|19.83|19.53|19.88|19.58|19.88|19.58|19.83|19.53|0
1636339500000|2021-11-08 02:45:00|19.86|19.56|19.88|19.58|19.88|19.58|19.86|19.56|0
1636339800000|2021-11-08 02:50:00|19.85|19.55|19.88|19.58|19.88|19.58|19.83|19.53|0
1636340100000|2021-11-08 02:55:00|19.87|19.57|19.86|19.56|19.88|19.58|19.85|19.55|0
1636340400000|2021-11-08 03:00:00|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|0
1636340700000|2021-11-08 03:05:00|19.86|19.56|19.88|19.58|19.88|19.58|19.85|19.55|0
1636341000000|2021-11-08 03:10:00|19.83|19.53|19.88|19.58|19.88|19.58|19.83|19.53|0
1636341300000|2021-11-08 03:15:00|19.85|19.55|19.88|19.58|19.88|19.58|19.83|19.53|0
1636341600000|2021-11-08 03:20:00|19.87|19.57|19.86|19.56|19.88|19.58|19.84|19.54|0
1636341900000|2021-11-08 03:25:00|19.83|19.53|19.85|19.55|19.86|19.56|19.82|19.52|0
1636342200000|2021-11-08 03:30:00|19.82|19.52|19.87|19.57|19.87|19.57|19.82|19.52|0
1636342500000|2021-11-08 03:35:00|19.86|19.56|19.88|19.58|19.88|19.58|19.84|19.54|0
1636342800000|2021-11-08 03:40:00|19.83|19.53|19.88|19.58|19.88|19.58|19.83|19.53|0
1636343100000|2021-11-08 03:45:00|19.85|19.55|19.88|19.58|19.88|19.58|19.85|19.55|0
1636343400000|2021-11-08 03:50:00|19.85|19.55|19.88|19.58|19.88|19.58|19.85|19.55|0
1636343700000|2021-11-08 03:55:00|19.85|19.55|19.88|19.58|19.88|19.58|19.85|19.55|0
1636344000000|2021-11-08 04:00:00|19.85|19.55|19.88|19.58|19.88|19.58|19.85|19.55|0
1636344600000|2021-11-08 04:10:00|19.85|19.55|19.88|19.58|19.88|19.58|19.85|19.55|0
1636344900000|2021-11-08 04:15:00|19.85|19.55|19.88|19.58|19.88|19.58|19.85|19.55|0
1636345200000|2021-11-08 04:20:00|19.85|19.55|19.88|19.58|19.88|19.58|19.85|19.55|0
1636345500000|2021-11-08 04:25:00|19.85|19.55|19.88|19.58|19.88|19.58|19.85|19.55|0
1636345800000|2021-11-08 04:30:00|19.85|19.55|19.88|19.58|19.88|19.58|19.85|19.55|0
1636346100000|2021-11-08 04:35:00|19.85|19.55|19.88|19.58|19.88|19.58|19.85|19.55|0
1636346400000|2021-11-08 04:40:00|19.87|19.57|19.88|19.58|19.88|19.58|19.85|19.55|0
1636346700000|2021-11-08 04:45:00|19.85|19.55|19.88|19.58|19.88|19.58|19.85|19.55|0
1636347000000|2021-11-08 04:50:00|19.85|19.55|19.88|19.58|19.88|19.58|19.85|19.55|0
1636347300000|2021-11-08 04:55:00|19.85|19.55|19.88|19.58|19.88|19.58|19.85|19.55|0
1636347600000|2021-11-08 05:00:00|19.87|19.57|19.88|19.58|19.88|19.58|19.85|19.55|0
1636347900000|2021-11-08 05:05:00|19.85|19.55|19.88|19.58|19.88|19.58|19.85|19.55|0
1636348200000|2021-11-08 05:10:00|19.85|19.55|19.88|19.58|19.88|19.58|19.85|19.55|0
1636348500000|2021-11-08 05:15:00|19.85|19.55|19.88|19.58|19.88|19.58|19.85|19.55|0
1636348800000|2021-11-08 05:20:00|19.85|19.55|19.88|19.58|19.88|19.58|19.85|19.55|0
1636349100000|2021-11-08 05:25:00|19.85|19.55|19.88|19.58|19.88|19.58|19.85|19.55|0
1636349400000|2021-11-08 05:30:00|19.85|19.55|19.88|19.58|19.88|19.58|19.85|19.55|0
1636350000000|2021-11-08 05:40:00|19.85|19.55|19.87|19.57|19.87|19.57|19.85|19.55|0
1636350300000|2021-11-08 05:45:00|19.85|19.55|19.88|19.58|19.88|19.58|19.85|19.55|0
1636350600000|2021-11-08 05:50:00|19.98|19.68|19.85|19.55|19.99|19.74|19.81|19.52|0
1636350900000|2021-11-08 05:55:00|19.84|19.54|19.84|19.54|19.84|19.54|19.82|19.52|0
1636351200000|2021-11-08 06:00:00|19.82|19.52|19.84|19.54|19.84|19.54|19.82|19.52|0
1636351500000|2021-11-08 06:05:00|19.86|19.56|19.84|19.54|19.86|19.56|19.81|19.51|0
1636351800000|2021-11-08 06:10:00|19.82|19.52|19.84|19.54|19.84|19.54|19.8|19.5|0
1636352100000|2021-11-08 06:15:00|19.83|19.53|19.85|19.55|19.85|19.58|19.77|19.47|0
1636352400000|2021-11-08 06:20:00|19.83|19.53|19.85|19.55|19.85|19.55|19.83|19.53|0
1636352700000|2021-11-08 06:25:00|19.84|19.54|19.85|19.55|19.85|19.58|19.83|19.53|0
1636353000000|2021-11-08 06:30:00|19.83|19.53|19.82|19.52|19.85|19.55|19.82|19.52|0
1636353300000|2021-11-08 06:35:00|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1636353600000|2021-11-08 06:40:00|19.84|19.54|19.82|19.52|19.84|19.55|19.8|19.52|0
1636353900000|2021-11-08 06:45:00|19.79|19.54|19.82|19.52|19.82|19.57|19.79|19.52|0
1636354200000|2021-11-08 06:50:00|19.84|19.54|19.82|19.52|19.84|19.54|19.8|19.5|0
1636354500000|2021-11-08 06:55:00|19.74|19.49|19.74|19.49|19.74|19.49|19.74|19.49|0
1636354800000|2021-11-08 07:00:00|19.66|19.58|19.73|19.65|19.84|19.67|19.66|19.58|2
1636355100000|2021-11-08 07:05:00|19.71|19.63|19.7|19.62|19.73|19.65|19.7|19.62|40
1636355700000|2021-11-08 07:15:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1636356000000|2021-11-08 07:20:00|19.69|19.61|19.63|19.55|19.69|19.61|19.63|19.55|52
1636356600000|2021-11-08 07:30:00|19.66|19.58|19.63|19.55|19.66|19.58|19.63|19.55|15
1636356900000|2021-11-08 07:35:00|19.6|19.52|19.6|19.52|19.62|19.54|19.58|19.5|98
1636357200000|2021-11-08 07:40:00|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|18
1636357800000|2021-11-08 07:50:00|19.64|19.56|19.68|19.6|19.69|19.61|19.63|19.55|198
1636358100000|2021-11-08 07:55:00|19.71|19.63|19.61|19.53|19.71|19.63|19.61|19.53|181
1636358400000|2021-11-08 08:00:00|19.62|19.54|19.53|19.45|19.63|19.55|19.53|19.45|95
1636358700000|2021-11-08 08:05:00|19.54|19.46|19.56|19.48|19.59|19.51|19.53|19.45|39
1636359000000|2021-11-08 08:10:00|19.54|19.46|19.44|19.36|19.54|19.46|19.44|19.36|143
1636359300000|2021-11-08 08:15:00|19.43|19.35|19.42|19.34|19.44|19.36|19.36|19.28|427
1636359600000|2021-11-08 08:20:00|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|250
1636359900000|2021-11-08 08:25:00|19.44|19.36|19.42|19.34|19.48|19.4|19.42|19.34|75
1636360200000|2021-11-08 08:30:00|19.43|19.35|19.47|19.39|19.47|19.39|19.42|19.34|31
1636360500000|2021-11-08 08:35:00|19.48|19.4|19.47|19.39|19.48|19.4|19.45|19.37|236
1636360800000|2021-11-08 08:40:00|19.45|19.37|19.47|19.39|19.48|19.4|19.45|19.37|21
1636361100000|2021-11-08 08:45:00|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|16
1636361400000|2021-11-08 08:50:00|19.48|19.4|19.43|19.35|19.48|19.4|19.43|19.35|74
1636361700000|2021-11-08 08:55:00|19.47|19.39|19.42|19.34|19.47|19.39|19.42|19.34|41
1636362000000|2021-11-08 09:00:00|19.43|19.35|19.45|19.37|19.47|19.39|19.42|19.34|114
1636362300000|2021-11-08 09:05:00|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|64
1636362600000|2021-11-08 09:10:00|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|31
1636362900000|2021-11-08 09:15:00|19.47|19.39|19.4|19.32|19.47|19.39|19.4|19.32|93
1636363200000|2021-11-08 09:20:00|19.44|19.36|19.4|19.32|19.44|19.36|19.4|19.32|43
1636363500000|2021-11-08 09:25:00|19.42|19.34|19.4|19.32|19.45|19.37|19.4|19.32|120
1636363800000|2021-11-08 09:30:00|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|15
1636364100000|2021-11-08 09:35:00|19.42|19.34|19.42|19.34|19.45|19.37|19.42|19.34|4
1636364400000|2021-11-08 09:40:00|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|3
1636364700000|2021-11-08 09:45:00|19.47|19.39|19.46|19.38|19.51|19.43|19.46|19.38|43
1636365000000|2021-11-08 09:50:00|19.49|19.41|19.46|19.38|19.51|19.43|19.46|19.38|2
1636365300000|2021-11-08 09:55:00|19.47|19.39|19.51|19.43|19.51|19.43|19.47|19.39|1
1636365600000|2021-11-08 10:00:00|19.49|19.41|19.46|19.38|19.49|19.41|19.46|19.38|32
1636365900000|2021-11-08 10:05:00|19.47|19.39|19.47|19.39|19.47|19.39|19.46|19.38|6
1636366500000|2021-11-08 10:15:00|19.49|19.41|19.46|19.38|19.49|19.41|19.46|19.38|171
1636366800000|2021-11-08 10:20:00|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|1
1636367100000|2021-11-08 10:25:00|19.44|19.36|19.41|19.33|19.44|19.36|19.41|19.33|82
1636367400000|2021-11-08 10:30:00|19.43|19.35|19.39|19.31|19.43|19.35|19.39|19.31|64
1636367700000|2021-11-08 10:35:00|19.41|19.33|19.41|19.33|19.41|19.33|19.39|19.31|47
1636368000000|2021-11-08 10:40:00|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|23
1636368300000|2021-11-08 10:45:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|12
1636368600000|2021-11-08 10:50:00|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|42
1636368900000|2021-11-08 10:55:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|26
1636369200000|2021-11-08 11:00:00|19.34|19.26|19.35|19.27|19.38|19.3|19.34|19.26|32
1636369800000|2021-11-08 11:10:00|19.33|19.25|19.36|19.28|19.36|19.28|19.33|19.25|85
1636370100000|2021-11-08 11:15:00|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|45
1636370400000|2021-11-08 11:20:00|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|2
1636370700000|2021-11-08 11:25:00|19.35|19.27|19.35|19.27|19.36|19.28|19.35|19.27|3
1636371000000|2021-11-08 11:30:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|58
1636371300000|2021-11-08 11:35:00|19.35|19.27|19.35|19.27|19.36|19.28|19.35|19.27|57
1636371600000|2021-11-08 11:40:00|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1636371900000|2021-11-08 11:45:00|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1636372500000|2021-11-08 11:55:00|19.31|19.23|19.36|19.28|19.36|19.28|19.31|19.23|34
1636372800000|2021-11-08 12:00:00|19.34|19.26|19.31|19.23|19.36|19.28|19.31|19.23|53
1636373400000|2021-11-08 12:10:00|19.29|19.21|19.3|19.22|19.3|19.22|19.26|19.18|15
1636373700000|2021-11-08 12:15:00|19.26|19.18|19.26|19.18|19.3|19.22|19.26|19.18|2
1636374000000|2021-11-08 12:20:00|19.31|19.23|19.3|19.22|19.31|19.23|19.28|19.2|38
1636374300000|2021-11-08 12:25:00|19.28|19.2|19.3|19.22|19.3|19.22|19.26|19.18|4
1636374600000|2021-11-08 12:30:00|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|79
1636374900000|2021-11-08 12:35:00|19.3|19.22|19.3|19.22|19.31|19.23|19.3|19.22|0
1636375200000|2021-11-08 12:40:00|19.31|19.23|19.31|19.23|19.31|19.23|19.3|19.22|65
1636375500000|2021-11-08 12:45:00|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|72
1636375800000|2021-11-08 12:50:00|||||||||3
1636376100000|2021-11-08 12:55:00|19.33|19.25|19.31|19.23|19.35|19.27|19.31|19.23|17
1636376400000|2021-11-08 13:00:00|||||||||2
1636376700000|2021-11-08 13:05:00|19.35|19.27|19.34|19.26|19.35|19.27|19.33|19.25|25
1636377000000|2021-11-08 13:10:00|19.3|19.22|19.34|19.26|19.35|19.27|19.3|19.22|191
1636377300000|2021-11-08 13:15:00|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1636377600000|2021-11-08 13:20:00|19.32|19.24|19.32|19.24|19.34|19.26|19.32|19.24|0
1636377900000|2021-11-08 13:25:00|19.3|19.22|19.3|19.22|19.3|19.22|19.29|19.21|164
1636378200000|2021-11-08 13:30:00|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|59
1636378800000|2021-11-08 13:40:00|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|107
1636379100000|2021-11-08 13:45:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|7
1636379700000|2021-11-08 13:55:00|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|49
1636380000000|2021-11-08 14:00:00|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|16
1636380300000|2021-11-08 14:05:00|||||||||166
1636380600000|2021-11-08 14:10:00|||||||||1
1636380900000|2021-11-08 14:15:00|19.27|19.19|19.24|19.16|19.27|19.19|19.24|19.16|53
1636381500000|2021-11-08 14:25:00|19.27|19.19|19.29|19.21|19.29|19.21|19.26|19.18|131
1636381800000|2021-11-08 14:30:00|19.28|19.2|19.25|19.17|19.34|19.26|19.24|19.16|468
1636382100000|2021-11-08 14:35:00|19.29|19.21|19.32|19.24|19.32|19.24|19.25|19.17|495
1636382400000|2021-11-08 14:40:00|19.31|19.23|19.32|19.24|19.32|19.24|19.27|19.19|475
1636382700000|2021-11-08 14:45:00|19.33|19.25|19.33|19.25|19.33|19.25|19.32|19.24|424
1636383000000|2021-11-08 14:50:00|||||||||336
1636383300000|2021-11-08 14:55:00|19.35|19.27|19.38|19.3|19.39|19.31|19.35|19.27|471
1636383600000|2021-11-08 15:00:00|19.36|19.28|19.41|19.33|19.44|19.36|19.36|19.28|413
1636383900000|2021-11-08 15:05:00|19.36|19.28|19.41|19.33|19.42|19.34|19.36|19.28|363
1636384200000|2021-11-08 15:10:00|||||||||263
1636384500000|2021-11-08 15:15:00|19.37|19.29|19.42|19.34|19.42|19.34|19.36|19.28|412
1636384800000|2021-11-08 15:20:00|19.38|19.3|19.44|19.36|19.44|19.36|19.37|19.29|282
1636385100000|2021-11-08 15:25:00|19.42|19.34|19.44|19.36|19.49|19.41|19.4|19.32|376
1636385400000|2021-11-08 15:30:00|19.45|19.37|19.47|19.39|19.49|19.41|19.44|19.36|952
1636385700000|2021-11-08 15:35:00|19.44|19.36|19.45|19.37|19.47|19.39|19.42|19.34|483
1636386000000|2021-11-08 15:40:00|19.44|19.36|19.47|19.39|19.54|19.46|19.44|19.36|531
1636386300000|2021-11-08 15:45:00|19.48|19.4|19.44|19.36|19.48|19.4|19.42|19.34|389
1636386600000|2021-11-08 15:50:00|19.39|19.31|19.42|19.34|19.44|19.36|19.39|19.31|538
1636386900000|2021-11-08 15:55:00|19.45|19.37|19.42|19.34|19.47|19.39|19.42|19.34|300
1636387200000|2021-11-08 16:00:00|19.41|19.33|19.39|19.31|19.44|19.36|19.37|19.29|461
1636387500000|2021-11-08 16:05:00|19.4|19.32|19.49|19.41|19.49|19.41|19.39|19.31|411
1636387800000|2021-11-08 16:10:00|||||||||344
1636388100000|2021-11-08 16:15:00|19.5|19.42|19.54|19.46|19.54|19.46|19.5|19.42|423
1636388400000|2021-11-08 16:20:00|19.57|19.49|19.62|19.54|19.62|19.54|19.52|19.44|876
1636388700000|2021-11-08 16:25:00|19.59|19.51|19.62|19.54|19.62|19.54|19.59|19.51|1023
1636389000000|2021-11-08 16:30:00|19.64|19.56|19.67|19.59|19.67|19.59|19.62|19.54|506
1636389300000|2021-11-08 16:35:00|19.69|19.61|19.67|19.59|19.74|19.66|19.67|19.59|231
1636389600000|2021-11-08 16:40:00|19.64|19.56|19.64|19.56|19.67|19.59|19.64|19.56|9
1636389900000|2021-11-08 16:45:00|19.65|19.57|19.69|19.61|19.69|19.61|19.64|19.56|153
1636390200000|2021-11-08 16:50:00|19.7|19.62|19.75|19.67|19.75|19.67|19.7|19.62|50
1636390500000|2021-11-08 16:55:00|19.76|19.68|19.75|19.67|19.79|19.71|19.72|19.64|24
1636390800000|2021-11-08 17:00:00|19.77|19.69|19.8|19.72|19.8|19.72|19.74|19.66|20
1636391100000|2021-11-08 17:05:00|19.79|19.71|19.77|19.69|19.79|19.71|19.74|19.66|157
1636391400000|2021-11-08 17:10:00|19.74|19.66|19.8|19.72|19.82|19.74|19.74|19.66|63
1636391700000|2021-11-08 17:15:00|19.79|19.71|19.79|19.71|19.82|19.74|19.79|19.71|22
1636392000000|2021-11-08 17:20:00|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|3
1636392300000|2021-11-08 17:25:00|19.79|19.71|19.75|19.67|19.8|19.72|19.75|19.67|95
1636392600000|2021-11-08 17:30:00|19.77|19.69|19.75|19.67|19.8|19.72|19.75|19.67|34
1636392900000|2021-11-08 17:35:00|19.76|19.68|19.8|19.72|19.8|19.72|19.75|19.67|10
1636393200000|2021-11-08 17:40:00|||||||||5
1636393800000|2021-11-08 17:50:00|19.82|19.74|19.85|19.77|19.87|19.79|19.82|19.74|88
1636394100000|2021-11-08 17:55:00|19.86|19.78|19.87|19.79|19.92|19.84|19.85|19.77|45
1636394400000|2021-11-08 18:00:00|19.86|19.78|19.85|19.77|19.89|19.81|19.85|19.77|8
1636394700000|2021-11-08 18:05:00|19.86|19.78|19.87|19.79|19.87|19.79|19.85|19.77|44
1636395000000|2021-11-08 18:10:00|19.85|19.77|19.82|19.74|19.85|19.77|19.79|19.71|47
1636395300000|2021-11-08 18:15:00|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|34
1636395600000|2021-11-08 18:20:00|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|6
1636395900000|2021-11-08 18:25:00|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|50
1636396200000|2021-11-08 18:30:00|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|31
1636396500000|2021-11-08 18:35:00|||||||||5
1636397100000|2021-11-08 18:45:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|29
1636397400000|2021-11-08 18:50:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|39
1636397700000|2021-11-08 18:55:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|1
1636398000000|2021-11-08 19:00:00|19.77|19.69|19.68|19.6|19.77|19.69|19.68|19.6|22
1636398300000|2021-11-08 19:05:00|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1636398600000|2021-11-08 19:10:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|6
1636398900000|2021-11-08 19:15:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|3
1636399200000|2021-11-08 19:20:00|19.76|19.68|19.79|19.71|19.79|19.71|19.74|19.66|4
1636399500000|2021-11-08 19:25:00|||||||||4
1636399800000|2021-11-08 19:30:00|19.78|19.7|19.74|19.66|19.78|19.7|19.74|19.66|1
1636400100000|2021-11-08 19:35:00|19.73|19.65|19.69|19.61|19.74|19.66|19.69|19.61|7
1636400400000|2021-11-08 19:40:00|19.71|19.63|19.68|19.6|19.73|19.65|19.68|19.6|5
1636400700000|2021-11-08 19:45:00|||||||||39
1636401000000|2021-11-08 19:50:00|19.67|19.59|19.63|19.55|19.67|19.59|19.63|19.55|4
1636401300000|2021-11-08 19:55:00|||||||||5
1636401600000|2021-11-08 20:00:00|19.62|19.54|19.57|19.49|19.62|19.54|19.53|19.45|15
1636401900000|2021-11-08 20:05:00|19.59|19.51|19.62|19.54|19.63|19.55|19.59|19.51|10
1636402200000|2021-11-08 20:10:00|19.63|19.55|19.63|19.55|19.66|19.58|19.63|19.55|1
1636402500000|2021-11-08 20:15:00|19.65|19.57|19.7|19.62|19.7|19.62|19.65|19.57|0
1636402800000|2021-11-08 20:20:00|19.69|19.61|19.7|19.62|19.7|19.62|19.67|19.59|0
1636403100000|2021-11-08 20:25:00|19.71|19.63|19.74|19.66|19.75|19.67|19.71|19.63|0
1636403400000|2021-11-08 20:30:00|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|12
1636403700000|2021-11-08 20:35:00|19.7|19.62|19.69|19.61|19.71|19.63|19.66|19.58|0
1636404000000|2021-11-08 20:40:00|19.71|19.63|19.73|19.65|19.75|19.67|19.71|19.63|2
1636404300000|2021-11-08 20:45:00|19.72|19.64|19.78|19.7|19.78|19.7|19.72|19.64|32
1636404600000|2021-11-08 20:50:00|19.77|19.69|19.76|19.68|19.77|19.69|19.72|19.64|14
1636404900000|2021-11-08 20:55:00|19.77|19.69|19.84|19.59|19.86|19.69|19.72|19.59|39
1636416900000|2021-11-09 00:15:00|19.83|19.53|19.85|19.55|19.87|19.57|19.64|19.34|0
1636417200000|2021-11-09 00:20:00|19.86|19.56|19.85|19.55|19.86|19.56|19.82|19.52|0
1636417500000|2021-11-09 00:25:00|19.82|19.52|19.86|19.56|19.86|19.56|19.82|19.52|0
1636417800000|2021-11-09 00:30:00|19.85|19.55|19.88|19.58|19.88|19.58|19.82|19.52|0
1636418100000|2021-11-09 00:35:00|19.86|19.56|19.88|19.58|19.88|19.58|19.86|19.56|0
1636418400000|2021-11-09 00:40:00|19.87|19.57|19.88|19.58|19.89|19.59|19.87|19.57|0
1636419000000|2021-11-09 00:50:00|19.87|19.57|19.88|19.58|19.89|19.59|19.87|19.57|0
1636419300000|2021-11-09 00:55:00|19.9|19.6|19.88|19.58|19.92|19.62|19.88|19.58|0
1636419600000|2021-11-09 01:00:00|19.9|19.6|19.9|19.6|19.94|19.64|19.88|19.58|0
1636419900000|2021-11-09 01:05:00|19.88|19.58|19.9|19.6|19.92|19.62|19.88|19.58|0
1636420200000|2021-11-09 01:10:00|19.89|19.59|19.89|19.59|19.89|19.59|19.87|19.57|0
1636420500000|2021-11-09 01:15:00|19.88|19.58|19.88|19.58|19.89|19.59|19.87|19.57|0
1636420800000|2021-11-09 01:20:00|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|0
1636421100000|2021-11-09 01:25:00|19.87|19.57|19.89|19.59|19.89|19.59|19.87|19.57|0
1636421400000|2021-11-09 01:30:00|19.95|19.65|19.97|19.67|20|19.7|19.94|19.64|0
1636421700000|2021-11-09 01:35:00|19.95|19.65|19.98|19.68|20.01|19.71|19.95|19.65|0
1636422000000|2021-11-09 01:40:00|19.96|19.66|19.99|19.69|19.99|19.69|19.96|19.66|0
1636422600000|2021-11-09 01:50:00|19.96|19.66|19.99|19.69|20|19.7|19.94|19.64|0
1636422900000|2021-11-09 01:55:00|19.98|19.68|19.99|19.69|20|19.7|19.94|19.64|0
1636423200000|2021-11-09 02:00:00|19.96|19.66|19.99|19.69|19.99|19.69|19.96|19.66|0
1636423500000|2021-11-09 02:05:00|19.96|19.66|19.99|19.69|19.99|19.69|19.95|19.65|0
1636423800000|2021-11-09 02:10:00|19.96|19.66|19.99|19.69|19.99|19.69|19.96|19.66|0
1636424100000|2021-11-09 02:15:00|19.94|19.64|19.99|19.69|19.99|19.69|19.94|19.64|0
1636424400000|2021-11-09 02:20:00|19.96|19.66|19.99|19.69|19.99|19.69|19.94|19.64|0
1636424700000|2021-11-09 02:25:00|19.96|19.66|19.99|19.69|19.99|19.69|19.94|19.64|0
1636425000000|2021-11-09 02:30:00|19.96|19.66|19.99|19.69|19.99|19.69|19.96|19.66|0
1636425300000|2021-11-09 02:35:00|19.98|19.68|19.98|19.68|19.98|19.68|19.94|19.64|0
1636425600000|2021-11-09 02:40:00|20.01|19.76|20.01|19.76|20.01|19.76|20.01|19.76|0
1636426500000|2021-11-09 02:55:00|19.92|19.84|19.99|19.74|19.99|19.84|19.92|19.73|0
1636426800000|2021-11-09 03:00:00|19.98|19.73|20|19.75|20|19.82|19.9|19.73|0
1636427100000|2021-11-09 03:05:00|19.9|19.82|20|19.75|20|19.82|19.9|19.74|0
1636427400000|2021-11-09 03:10:00|19.9|19.82|20|19.75|20|19.83|19.9|19.75|0
1636427700000|2021-11-09 03:15:00|19.9|19.82|20|19.75|20|19.82|19.9|19.75|0
1636428000000|2021-11-09 03:20:00|19.9|19.82|20|19.75|20|19.82|19.9|19.75|0
1636428300000|2021-11-09 03:25:00|19.9|19.82|20|19.75|20|19.82|19.9|19.75|0
1636428600000|2021-11-09 03:30:00|19.9|19.82|19.91|19.83|20|19.83|19.9|19.75|0
1636428900000|2021-11-09 03:35:00|19.98|19.73|19.99|19.74|20|19.75|19.98|19.73|0
1636429200000|2021-11-09 03:40:00|20|19.75|19.97|19.72|20|19.75|19.96|19.71|0
1636429500000|2021-11-09 03:45:00|19.98|19.73|19.97|19.72|19.98|19.73|19.97|19.72|0
1636429800000|2021-11-09 03:50:00|19.96|19.67|19.98|19.73|20|19.84|19.91|19.67|0
1636430100000|2021-11-09 03:55:00|20|19.75|19.98|19.73|20|19.84|19.89|19.68|0
1636430400000|2021-11-09 04:00:00|19.97|19.72|19.97|19.72|19.99|19.74|19.96|19.67|1
1636430700000|2021-11-09 04:05:00|19.99|19.74|19.99|19.74|20.01|19.75|19.99|19.71|0
1636431000000|2021-11-09 04:10:00|20.01|19.71|19.99|19.74|20.01|19.74|19.99|19.69|0
1636431300000|2021-11-09 04:15:00|20.01|19.69|19.99|19.74|20.01|19.75|19.97|19.67|0
1636431600000|2021-11-09 04:20:00|19.98|19.69|19.99|19.74|20.01|19.74|19.98|19.68|0
1636431900000|2021-11-09 04:25:00|20.01|19.71|19.99|19.74|20.01|19.75|19.99|19.69|0
1636432200000|2021-11-09 04:30:00|19.96|19.71|19.99|19.74|20.01|19.75|19.96|19.68|0
1636432500000|2021-11-09 04:35:00|20.01|19.69|19.99|19.74|20.01|19.74|19.99|19.69|0
1636432800000|2021-11-09 04:40:00|20.01|19.69|19.99|19.74|20.01|19.75|19.98|19.68|0
1636433100000|2021-11-09 04:45:00|20.01|19.69|19.99|19.74|20.01|19.74|19.99|19.69|0
1636433400000|2021-11-09 04:50:00|20.01|19.69|19.99|19.74|20.01|19.74|19.99|19.69|0
1636433700000|2021-11-09 04:55:00|20.01|19.71|19.99|19.74|20.01|19.74|19.98|19.68|0
1636434000000|2021-11-09 05:00:00|20.01|19.71|19.99|19.74|20.01|19.75|19.99|19.69|0
1636434300000|2021-11-09 05:05:00|20.01|19.71|19.99|19.74|20.01|19.75|19.98|19.69|0
1636434600000|2021-11-09 05:10:00|20.01|19.71|19.99|19.74|20.01|19.74|19.96|19.69|0
1636434900000|2021-11-09 05:15:00|19.98|19.69|19.99|19.74|20.01|19.75|19.98|19.68|0
1636435200000|2021-11-09 05:20:00|19.98|19.69|19.99|19.74|20.01|19.75|19.98|19.69|0
1636435500000|2021-11-09 05:25:00|20.01|19.71|19.99|19.74|20.01|19.74|19.98|19.68|0
1636436400000|2021-11-09 05:40:00|19.98|19.73|20.01|19.71|20.01|19.73|19.98|19.69|0
1636436700000|2021-11-09 05:45:00|19.99|19.69|20.01|19.71|20.01|19.71|19.99|19.69|0
1636437300000|2021-11-09 05:55:00|19.87|19.79|19.96|19.71|19.96|19.79|19.84|19.69|8
1636437900000|2021-11-09 06:05:00|19.98|19.68|19.96|19.71|19.98|19.71|19.96|19.68|0
1636438200000|2021-11-09 06:10:00|19.88|19.8|19.96|19.71|19.96|19.8|19.88|19.71|0
1636438500000|2021-11-09 06:15:00|19.94|19.69|19.97|19.72|19.98|19.79|19.87|19.66|0
1636438800000|2021-11-09 06:20:00|19.98|19.73|20|19.7|20|19.73|19.98|19.7|0
1636439100000|2021-11-09 06:25:00|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1636439400000|2021-11-09 06:30:00|19.95|19.7|19.95|19.7|19.95|19.7|19.95|19.7|0
1636439700000|2021-11-09 06:35:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1636440000000|2021-11-09 06:40:00|19.95|19.7|19.88|19.8|19.95|19.8|19.88|19.7|0
1636440300000|2021-11-09 06:45:00|19.87|19.79|19.95|19.7|19.95|19.79|19.87|19.7|1
1636440600000|2021-11-09 06:50:00|19.86|19.78|19.86|19.78|19.95|19.78|19.86|19.7|0
1636440900000|2021-11-09 06:55:00|19.85|19.77|19.92|19.67|19.94|19.78|19.82|19.66|27
1636441200000|2021-11-09 07:00:00|19.86|19.78|19.84|19.76|19.94|19.78|19.81|19.67|20
1636442100000|2021-11-09 07:15:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|3
1636442400000|2021-11-09 07:20:00|19.81|19.73|19.81|19.73|19.84|19.76|19.81|19.73|13
1636442700000|2021-11-09 07:25:00|19.83|19.75|19.83|19.75|19.84|19.76|19.83|19.75|7
1636443300000|2021-11-09 07:35:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1636443600000|2021-11-09 07:40:00|19.85|19.77|19.89|19.81|19.89|19.81|19.85|19.77|0
1636444200000|2021-11-09 07:50:00|||||||||1
1636444500000|2021-11-09 07:55:00|19.92|19.84|19.91|19.83|19.92|19.84|19.87|19.79|25
1636444800000|2021-11-09 08:00:00|19.89|19.81|19.91|19.83|19.92|19.84|19.86|19.78|53
1636445100000|2021-11-09 08:05:00|19.88|19.8|19.81|19.73|19.89|19.81|19.81|19.73|178
1636445400000|2021-11-09 08:10:00|19.8|19.72|19.8|19.72|19.81|19.73|19.76|19.68|195
1636445700000|2021-11-09 08:15:00|19.75|19.67|19.71|19.63|19.8|19.72|19.71|19.63|150
1636446000000|2021-11-09 08:20:00|19.7|19.62|19.71|19.63|19.75|19.67|19.7|19.62|107
1636446300000|2021-11-09 08:25:00|19.72|19.64|19.71|19.63|19.75|19.67|19.7|19.62|96
1636446600000|2021-11-09 08:30:00|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|54
1636446900000|2021-11-09 08:35:00|19.7|19.62|19.72|19.64|19.76|19.68|19.7|19.62|105
1636447200000|2021-11-09 08:40:00|19.71|19.63|19.74|19.66|19.76|19.68|19.71|19.63|35
1636447500000|2021-11-09 08:45:00|19.76|19.68|19.7|19.62|19.76|19.68|19.7|19.62|189
1636447800000|2021-11-09 08:50:00|||||||||4
1636448100000|2021-11-09 08:55:00|19.68|19.6|19.71|19.63|19.71|19.63|19.66|19.58|103
1636448400000|2021-11-09 09:00:00|19.7|19.62|19.7|19.62|19.71|19.63|19.7|19.62|0
1636448700000|2021-11-09 09:05:00|19.71|19.63|19.7|19.62|19.73|19.65|19.7|19.62|89
1636449000000|2021-11-09 09:10:00|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|31
1636449300000|2021-11-09 09:15:00|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|532
1636449600000|2021-11-09 09:20:00|19.69|19.61|19.69|19.61|19.74|19.66|19.69|19.61|143
1636449900000|2021-11-09 09:25:00|19.74|19.66|19.72|19.64|19.75|19.67|19.69|19.61|567
1636450200000|2021-11-09 09:30:00|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|26
1636450500000|2021-11-09 09:35:00|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|84
1636450800000|2021-11-09 09:40:00|19.73|19.65|19.69|19.61|19.74|19.66|19.69|19.61|80
1636451100000|2021-11-09 09:45:00|19.68|19.6|19.68|19.6|19.69|19.61|19.64|19.56|42
1636451400000|2021-11-09 09:50:00|19.64|19.56|19.67|19.59|19.69|19.61|19.64|19.56|27
1636451700000|2021-11-09 09:55:00|19.66|19.58|19.66|19.58|19.67|19.59|19.64|19.56|4
1636452000000|2021-11-09 10:00:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|6
1636452300000|2021-11-09 10:05:00|||||||||3
1636452600000|2021-11-09 10:10:00|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|37
1636452900000|2021-11-09 10:15:00|19.62|19.54|19.62|19.54|19.63|19.55|19.62|19.54|78
1636453200000|2021-11-09 10:20:00|19.63|19.55|19.62|19.54|19.63|19.55|19.58|19.5|40
1636453500000|2021-11-09 10:25:00|||||||||8
1636453800000|2021-11-09 10:30:00|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|27
1636454100000|2021-11-09 10:35:00|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|39
1636454400000|2021-11-09 10:40:00|19.59|19.51|19.62|19.54|19.62|19.54|19.57|19.49|167
1636454700000|2021-11-09 10:45:00|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|15
1636455000000|2021-11-09 10:50:00|19.61|19.53|19.61|19.53|19.62|19.54|19.61|19.53|53
1636455300000|2021-11-09 10:55:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|484
1636455600000|2021-11-09 11:00:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|83
1636455900000|2021-11-09 11:05:00|||||||||5
1636456200000|2021-11-09 11:10:00|||||||||63
1636456500000|2021-11-09 11:15:00|19.6|19.52|19.56|19.48|19.61|19.53|19.56|19.48|80
1636456800000|2021-11-09 11:20:00|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|58
1636457400000|2021-11-09 11:30:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|187
1636457700000|2021-11-09 11:35:00|19.61|19.53|19.57|19.49|19.61|19.53|19.57|19.49|4
1636458000000|2021-11-09 11:40:00|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|0
1636458300000|2021-11-09 11:45:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|68
1636458600000|2021-11-09 11:50:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|8
1636458900000|2021-11-09 11:55:00|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|74
1636459200000|2021-11-09 12:00:00|19.56|19.48|19.56|19.48|19.57|19.49|19.56|19.48|74
1636459500000|2021-11-09 12:05:00|19.57|19.49|19.57|19.49|19.59|19.51|19.57|19.49|3
1636459800000|2021-11-09 12:10:00|19.59|19.51|19.62|19.54|19.62|19.54|19.57|19.49|27
1636460100000|2021-11-09 12:15:00|||||||||49
1636460400000|2021-11-09 12:20:00|||||||||5
1636460700000|2021-11-09 12:25:00|19.6|19.52|19.59|19.51|19.6|19.52|19.57|19.49|80
1636461000000|2021-11-09 12:30:00|19.6|19.52|19.61|19.53|19.61|19.53|19.57|19.49|29
1636461300000|2021-11-09 12:35:00|19.59|19.51|19.61|19.53|19.62|19.54|19.59|19.51|7
1636461600000|2021-11-09 12:40:00|19.59|19.51|19.62|19.54|19.62|19.54|19.59|19.51|4
1636461900000|2021-11-09 12:45:00|19.63|19.55|19.69|19.61|19.69|19.61|19.63|19.55|49
1636462200000|2021-11-09 12:50:00|||||||||3
1636462500000|2021-11-09 12:55:00|19.68|19.6|19.72|19.64|19.74|19.66|19.67|19.59|121
1636462800000|2021-11-09 13:00:00|19.69|19.61|19.74|19.66|19.74|19.66|19.69|19.61|80
1636463100000|2021-11-09 13:05:00|19.69|19.61|19.69|19.61|19.69|19.61|19.67|19.59|80
1636463400000|2021-11-09 13:10:00|19.68|19.6|19.69|19.61|19.69|19.61|19.67|19.59|286
1636463700000|2021-11-09 13:15:00|||||||||4
1636464000000|2021-11-09 13:20:00|19.67|19.59|19.69|19.61|19.69|19.61|19.64|19.56|105
1636464300000|2021-11-09 13:25:00|||||||||10
1636464600000|2021-11-09 13:30:00|19.67|19.59|19.64|19.56|19.69|19.61|19.64|19.56|87
1636464900000|2021-11-09 13:35:00|19.63|19.55|19.63|19.55|19.64|19.56|19.63|19.55|13
1636465200000|2021-11-09 13:40:00|||||||||3
1636465800000|2021-11-09 13:50:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|107
1636466100000|2021-11-09 13:55:00|||||||||2
1636466400000|2021-11-09 14:00:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|78
1636466700000|2021-11-09 14:05:00|19.64|19.56|19.63|19.55|19.68|19.6|19.63|19.55|189
1636467000000|2021-11-09 14:10:00|19.67|19.59|19.67|19.59|19.67|19.59|19.65|19.57|8
1636467300000|2021-11-09 14:15:00|19.65|19.57|19.63|19.55|19.65|19.57|19.62|19.54|64
1636467600000|2021-11-09 14:20:00|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|132
1636467900000|2021-11-09 14:25:00|19.64|19.56|19.68|19.6|19.68|19.6|19.64|19.56|7
1636468200000|2021-11-09 14:30:00|19.66|19.58|19.69|19.61|19.7|19.62|19.63|19.55|237
1636468500000|2021-11-09 14:35:00|19.7|19.62|19.75|19.67|19.76|19.68|19.7|19.62|82
1636468800000|2021-11-09 14:40:00|19.74|19.66|19.75|19.67|19.76|19.68|19.74|19.66|169
1636469100000|2021-11-09 14:45:00|19.76|19.68|19.91|19.83|19.91|19.83|19.76|19.68|143
1636469400000|2021-11-09 14:50:00|19.9|19.82|20.01|19.93|20.01|19.93|19.86|19.78|316
1636469700000|2021-11-09 14:55:00|20|19.92|20.11|20.03|20.16|20.08|19.96|19.88|1097
1636470000000|2021-11-09 15:00:00|20.1|20.02|20.14|20.06|20.14|20.06|19.99|19.91|548
1636470300000|2021-11-09 15:05:00|20.15|20.07|20.1|20.02|20.15|20.07|20.04|19.96|649
1636470600000|2021-11-09 15:10:00|20.12|20.04|19.91|19.83|20.12|20.04|19.88|19.8|442
1636470900000|2021-11-09 15:15:00|19.93|19.85|19.91|19.83|19.93|19.85|19.8|19.72|827
1636471200000|2021-11-09 15:20:00|19.88|19.8|19.95|19.87|19.99|19.91|19.86|19.78|146
1636471500000|2021-11-09 15:25:00|19.94|19.86|19.93|19.85|19.99|19.91|19.84|19.76|404
1636471800000|2021-11-09 15:30:00|19.91|19.83|19.83|19.75|19.93|19.85|19.83|19.75|180
1636472100000|2021-11-09 15:35:00|19.85|19.77|19.93|19.85|19.93|19.85|19.81|19.73|214
1636472400000|2021-11-09 15:40:00|19.92|19.84|19.83|19.75|19.92|19.84|19.83|19.75|61
1636472700000|2021-11-09 15:45:00|19.86|19.78|19.88|19.8|19.88|19.8|19.83|19.75|36
1636473000000|2021-11-09 15:50:00|19.87|19.79|19.92|19.84|19.92|19.84|19.87|19.79|210
1636473300000|2021-11-09 15:55:00|19.9|19.82|19.97|19.89|19.97|19.89|19.9|19.82|126
1636473600000|2021-11-09 16:00:00|19.95|19.87|19.92|19.84|19.97|19.89|19.9|19.82|117
1636473900000|2021-11-09 16:05:00|19.93|19.85|19.93|19.85|19.97|19.89|19.92|19.84|125
1636474200000|2021-11-09 16:10:00|19.95|19.87|20.01|19.93|20.06|19.98|19.93|19.85|290
1636474500000|2021-11-09 16:15:00|20|19.92|19.95|19.87|20.01|19.93|19.95|19.87|420
1636474800000|2021-11-09 16:20:00|19.94|19.86|19.99|19.91|20.04|19.96|19.94|19.86|964
1636475100000|2021-11-09 16:25:00|20.03|19.95|20|19.92|20.07|19.99|19.99|19.91|1239
1636475400000|2021-11-09 16:30:00|19.98|19.9|19.93|19.85|20|19.92|19.9|19.82|680
1636475700000|2021-11-09 16:35:00|19.91|19.83|19.9|19.82|19.93|19.85|19.85|19.77|156
1636476000000|2021-11-09 16:40:00|19.86|19.78|19.7|19.62|19.9|19.82|19.7|19.62|39
1636476300000|2021-11-09 16:45:00|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|40
1636476600000|2021-11-09 16:50:00|19.76|19.68|19.86|19.78|19.9|19.82|19.75|19.67|87
1636476900000|2021-11-09 16:55:00|19.88|19.8|19.91|19.83|19.91|19.83|19.86|19.78|40
1636477200000|2021-11-09 17:00:00|19.92|19.84|20|19.92|20|19.92|19.91|19.83|138
1636477500000|2021-11-09 17:05:00|20.03|19.95|20|19.92|20.07|19.99|19.99|19.91|76
1636477800000|2021-11-09 17:10:00|19.98|19.9|19.92|19.84|19.98|19.9|19.87|19.79|43
1636478100000|2021-11-09 17:15:00|19.91|19.83|19.92|19.84|19.92|19.84|19.87|19.79|15
1636478400000|2021-11-09 17:20:00|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|3
1636478700000|2021-11-09 17:25:00|19.91|19.83|20.02|19.94|20.04|19.96|19.87|19.79|10
1636479000000|2021-11-09 17:30:00|20.04|19.96|20.01|19.93|20.04|19.96|19.99|19.91|33
1636479300000|2021-11-09 17:35:00|19.99|19.91|20.14|20.06|20.14|20.06|19.99|19.91|92
1636479600000|2021-11-09 17:40:00|20.13|20.05|20.01|19.93|20.14|20.06|19.98|19.9|103
1636479900000|2021-11-09 17:45:00|20.02|19.94|19.99|19.91|20.03|19.95|19.96|19.88|17
1636480200000|2021-11-09 17:50:00|20.01|19.93|19.98|19.9|20.02|19.94|19.91|19.83|29
1636480500000|2021-11-09 17:55:00|20.02|19.94|20.07|19.99|20.08|20|19.98|19.9|15
1636480800000|2021-11-09 18:00:00|20.08|20|20.05|19.97|20.08|20|20.05|19.97|18
1636481100000|2021-11-09 18:05:00|20.06|19.98|20|19.92|20.09|20.01|20|19.92|67
1636481400000|2021-11-09 18:10:00|20.01|19.93|20.06|19.98|20.08|20|20.01|19.93|9
1636481700000|2021-11-09 18:15:00|20.04|19.96|19.95|19.87|20.06|19.98|19.95|19.87|42
1636482000000|2021-11-09 18:20:00|19.96|19.88|19.96|19.88|19.99|19.91|19.96|19.88|4
1636482300000|2021-11-09 18:25:00|19.98|19.9|20.08|20|20.09|20.01|19.96|19.88|23
1636482600000|2021-11-09 18:30:00|20.06|19.98|20.03|19.95|20.08|20|20.01|19.93|10
1636482900000|2021-11-09 18:35:00|20.04|19.96|20.14|20.06|20.14|20.06|19.99|19.91|16
1636483200000|2021-11-09 18:40:00|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|6
1636483500000|2021-11-09 18:45:00|20.13|20.05|20.23|20.15|20.24|20.16|20.13|20.05|26
1636483800000|2021-11-09 18:50:00|20.24|20.16|20.24|20.16|20.24|20.16|20.2|20.12|31
1636484100000|2021-11-09 18:55:00|20.23|20.15|20.24|20.16|20.29|20.21|20.23|20.15|27
1636484400000|2021-11-09 19:00:00|20.26|20.18|20.19|20.11|20.26|20.18|20.14|20.06|18
1636484700000|2021-11-09 19:05:00|20.16|20.08|20.21|20.13|20.21|20.13|20.16|20.08|1
1636485000000|2021-11-09 19:10:00|20.22|20.14|20.19|20.11|20.24|20.16|20.19|20.11|11
1636485300000|2021-11-09 19:15:00|20.16|20.08|20.09|20.01|20.16|20.08|20.08|20|15
1636485600000|2021-11-09 19:20:00|20.11|20.03|20.04|19.96|20.11|20.03|19.99|19.91|13
1636485900000|2021-11-09 19:25:00|20.03|19.95|20.09|20.01|20.09|20.01|20.01|19.93|6
1636486200000|2021-11-09 19:30:00|20.06|19.98|20.06|19.98|20.09|20.01|20.06|19.98|4
1636486500000|2021-11-09 19:35:00|20.09|20.01|20.04|19.96|20.09|20.01|20.04|19.96|5
1636486800000|2021-11-09 19:40:00|20.03|19.95|20.04|19.96|20.04|19.96|20.01|19.93|25
1636487100000|2021-11-09 19:45:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|5
1636487400000|2021-11-09 19:50:00|20.09|20.01|20.07|19.99|20.14|20.06|20.04|19.96|20
1636487700000|2021-11-09 19:55:00|20.09|20.01|20.03|19.95|20.09|20.01|20.01|19.93|10
1636488000000|2021-11-09 20:00:00|20.04|19.96|20.03|19.95|20.05|19.97|20.03|19.95|12
1636488300000|2021-11-09 20:05:00|20.04|19.96|20.03|19.95|20.06|19.98|20.03|19.95|3
1636488600000|2021-11-09 20:10:00|20.05|19.97|20.06|19.98|20.06|19.98|20.04|19.96|2
1636488900000|2021-11-09 20:15:00|20.05|19.97|20.08|20|20.08|20|20.02|19.94|39
1636489200000|2021-11-09 20:20:00|20.1|20.02|20.07|19.99|20.13|20.05|20.07|19.99|3
1636489500000|2021-11-09 20:25:00|20.08|20|20.08|20|20.08|20|20.07|19.99|3
1636489800000|2021-11-09 20:30:00|20.07|19.99|20.07|19.99|20.13|20.05|20.07|19.99|6
1636490100000|2021-11-09 20:35:00|20.08|20|20.11|20.03|20.13|20.05|20.08|20|31
1636490400000|2021-11-09 20:40:00|20.09|20.01|20.04|19.96|20.1|20.02|20|19.92|39
1636490700000|2021-11-09 20:45:00|20.02|19.94|20.06|19.98|20.06|19.98|20|19.92|21
1636491000000|2021-11-09 20:50:00|20.05|19.97|20.09|20.01|20.1|20.02|20.05|19.97|2
1636491300000|2021-11-09 20:55:00|20.05|19.97|20.08|19.83|20.09|20.01|19.95|19.83|159
1636491600000|2021-11-09 21:00:00|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1636503300000|2021-11-10 00:15:00|20.13|19.83|20.06|19.81|20.15|19.85|20.02|19.77|2
1636503600000|2021-11-10 00:20:00|20.08|19.83|20.08|19.83|20.08|19.83|20.07|19.82|0
1636503900000|2021-11-10 00:25:00|20.07|19.82|20.07|19.82|20.08|19.83|20.07|19.82|0
1636504200000|2021-11-10 00:30:00|20.1|19.85|20.07|19.82|20.1|19.93|20.01|19.82|0
1636504500000|2021-11-10 00:35:00|19.98|19.9|20.07|19.82|20.1|19.93|19.98|19.82|0
1636504800000|2021-11-10 00:40:00|19.98|19.9|20.07|19.82|20.07|19.9|19.98|19.82|0
1636505100000|2021-11-10 00:45:00|19.98|19.9|20.09|19.84|20.12|19.95|19.98|19.8|0
1636505400000|2021-11-10 00:50:00|20.1|19.85|20.1|19.85|20.13|19.88|20.09|19.84|0
1636505700000|2021-11-10 00:55:00|20.07|19.82|20.07|19.82|20.1|19.85|19.91|19.75|0
1636506000000|2021-11-10 01:00:00|20.05|19.8|20.05|19.8|20.08|19.83|20.05|19.8|0
1636506300000|2021-11-10 01:05:00|20.09|19.84|20.09|19.84|20.1|19.85|20.09|19.84|0
1636506600000|2021-11-10 01:10:00|20.1|19.85|20.1|19.85|20.12|19.87|20.09|19.84|0
1636507200000|2021-11-10 01:20:00|20.09|19.84|20.1|19.85|20.13|19.94|20.02|19.84|0
1636507500000|2021-11-10 01:25:00|20.11|19.86|20.1|19.85|20.13|19.95|20.03|19.84|0
1636507800000|2021-11-10 01:30:00|20.11|19.86|20.15|19.85|20.15|19.88|20.1|19.83|0
1636508100000|2021-11-10 01:35:00|20.13|19.88|20.15|19.85|20.15|19.88|20.13|19.85|0
1636508400000|2021-11-10 01:40:00|20.13|19.88|20.16|19.86|20.16|19.88|20.13|19.85|0
1636508700000|2021-11-10 01:45:00|20.17|19.87|20.16|19.86|20.17|19.87|20.15|19.85|0
1636509000000|2021-11-10 01:50:00|20.15|19.85|20.15|19.85|20.16|19.86|20.15|19.85|0
1636509300000|2021-11-10 01:55:00|20.13|19.88|20.15|19.85|20.16|19.88|20.13|19.85|0
1636509600000|2021-11-10 02:00:00|20.16|19.86|20.15|19.85|20.16|19.88|20.13|19.85|0
1636509900000|2021-11-10 02:05:00|20.16|19.86|20.15|19.85|20.16|19.87|20.12|19.85|0
1636510200000|2021-11-10 02:10:00|20.16|19.86|20.16|19.86|20.18|19.88|20.16|19.86|0
1636510500000|2021-11-10 02:15:00|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|0
1636511100000|2021-11-10 02:25:00|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|0
1636511400000|2021-11-10 02:30:00|20.18|19.88|20.19|19.89|20.19|19.89|20.18|19.88|0
1636511700000|2021-11-10 02:35:00|20.21|19.91|20.19|19.94|20.21|19.94|20.19|19.91|0
1636512000000|2021-11-10 02:40:00|20.2|19.9|20.19|19.94|20.21|19.94|20.18|19.9|0
1636512900000|2021-11-10 02:55:00|20.21|19.91|20.21|19.91|20.21|19.94|20.19|19.91|0
1636513200000|2021-11-10 03:00:00|20.19|19.94|20.19|19.94|20.21|19.94|20.19|19.91|0
1636513500000|2021-11-10 03:05:00|20.21|19.91|20.19|19.94|20.21|19.94|20.19|19.91|0
1636513800000|2021-11-10 03:10:00|20.21|19.91|20.21|19.91|20.21|19.93|20.18|19.9|0
1636514100000|2021-11-10 03:15:00|20.2|19.9|20.21|19.96|20.22|19.97|20.19|19.9|0
1636514400000|2021-11-10 03:20:00|20.19|19.94|20.2|19.9|20.2|19.94|20.19|19.9|5
1636514700000|2021-11-10 03:25:00|20.21|19.91|20.19|19.94|20.21|19.94|20.18|19.9|0
1636515000000|2021-11-10 03:30:00|20.2|19.9|20.19|19.94|20.2|19.94|20.18|19.9|0
1636515300000|2021-11-10 03:35:00|20.2|19.9|20.2|19.95|20.2|19.95|20.19|19.9|0
1636515600000|2021-11-10 03:40:00|20.19|19.94|20.2|19.95|20.22|19.96|20.18|19.9|0
1636515900000|2021-11-10 03:45:00|20.22|19.97|20.22|19.97|20.22|19.97|20.18|19.9|0
1636516500000|2021-11-10 03:55:00|20.21|19.92|20.22|19.97|20.22|19.97|20.21|19.92|0
1636516800000|2021-11-10 04:00:00|20.21|19.96|20.22|19.97|20.22|20.05|20.13|19.92|0
1636517100000|2021-11-10 04:05:00|20.23|19.93|20.22|19.97|20.23|19.97|20.22|19.93|0
1636517400000|2021-11-10 04:10:00|20.14|20.06|20.22|19.97|20.22|20.06|20.14|19.97|0
1636517700000|2021-11-10 04:15:00|20.14|20.06|20.22|19.97|20.22|20.06|20.14|19.97|0
1636518000000|2021-11-10 04:20:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1636518300000|2021-11-10 04:25:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1636518600000|2021-11-10 04:30:00|20.24|19.99|20.23|19.98|20.25|20.07|20.11|19.95|0
1636518900000|2021-11-10 04:35:00|20.25|19.95|20.24|19.99|20.25|19.99|20.23|19.95|0
1636519200000|2021-11-10 04:40:00|20.23|19.98|20.23|19.98|20.26|19.99|20.23|19.95|0
1636519500000|2021-11-10 04:45:00|20.26|19.96|20.24|19.99|20.26|19.99|20.24|19.95|0
1636519800000|2021-11-10 04:50:00|20.25|19.95|20.19|19.94|20.25|19.99|20.17|19.9|0
1636520100000|2021-11-10 04:55:00|20.18|19.93|20.1|20.02|20.19|20.02|20.08|19.92|0
1636520400000|2021-11-10 05:00:00|20.08|20|20.2|19.95|20.2|20|20.08|19.91|0
1636520700000|2021-11-10 05:05:00|20.19|19.94|20.2|19.95|20.22|19.95|20.19|19.91|0
1636521000000|2021-11-10 05:10:00|20.19|19.94|20.22|19.92|20.22|19.94|20.19|19.91|0
1636521300000|2021-11-10 05:15:00|20.2|19.9|20.2|19.95|20.22|19.95|20.19|19.9|0
1636521600000|2021-11-10 05:20:00|20.19|19.94|20.2|19.95|20.22|19.95|20.19|19.9|0
1636521900000|2021-11-10 05:25:00|20.22|19.92|20.17|19.92|20.22|19.94|20.17|19.92|0
1636522200000|2021-11-10 05:30:00|20.2|19.9|20.17|19.87|20.22|19.93|20.14|19.87|0
1636522500000|2021-11-10 05:35:00|20.16|19.86|20.17|19.87|20.19|19.89|20.14|19.86|0
1636522800000|2021-11-10 05:40:00|20.16|19.86|20.17|19.87|20.17|19.89|20.14|19.86|0
1636523100000|2021-11-10 05:45:00|20.14|19.89|20.19|19.89|20.19|19.89|20.14|19.86|0
1636523400000|2021-11-10 05:50:00|20.21|19.91|20.21|19.91|20.21|19.91|20.2|19.9|0
1636523700000|2021-11-10 05:55:00|20.14|19.89|20.21|19.91|20.21|19.93|20.14|19.89|0
1636524000000|2021-11-10 06:00:00|20.16|19.89|20.14|19.89|20.21|19.93|20.14|19.88|0
1636524300000|2021-11-10 06:05:00|20.16|19.86|20.21|19.91|20.21|19.91|20.13|19.86|0
1636524600000|2021-11-10 06:10:00|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|0
1636524900000|2021-11-10 06:15:00|20.2|19.9|20.21|19.91|20.21|19.93|20.16|19.88|0
1636525200000|2021-11-10 06:20:00|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|0
1636525500000|2021-11-10 06:25:00|20.18|19.93|20.18|19.88|20.21|19.93|20.16|19.88|0
1636526100000|2021-11-10 06:35:00|20.15|19.9|20.15|19.9|20.15|19.9|20.14|19.89|0
1636526400000|2021-11-10 06:40:00|20.14|19.89|20.13|19.88|20.15|19.9|20.13|19.88|0
1636527000000|2021-11-10 06:50:00|20.11|19.86|20.13|19.88|20.13|19.88|20.09|19.84|0
1636527300000|2021-11-10 06:55:00|20.11|19.86|20.11|19.86|20.11|19.86|20.11|19.86|0
1636527900000|2021-11-10 07:05:00|20.02|19.94|19.95|19.87|20.07|19.94|19.95|19.82|8
1636528200000|2021-11-10 07:10:00|19.97|19.89|19.97|19.89|19.97|19.89|19.96|19.88|1
1636528500000|2021-11-10 07:15:00|19.94|19.86|19.9|19.82|19.97|19.89|19.9|19.82|36
1636529400000|2021-11-10 07:30:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1636529700000|2021-11-10 07:35:00|||||||||1
1636530600000|2021-11-10 07:50:00|||||||||51
1636530900000|2021-11-10 07:55:00|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|0
1636531200000|2021-11-10 08:00:00|19.88|19.8|19.84|19.76|19.88|19.8|19.82|19.74|219
1636531500000|2021-11-10 08:05:00|19.86|19.78|19.81|19.73|19.91|19.83|19.81|19.73|164
1636531800000|2021-11-10 08:10:00|19.82|19.74|19.78|19.7|19.86|19.78|19.76|19.68|196
1636532100000|2021-11-10 08:15:00|19.76|19.68|19.76|19.68|19.8|19.72|19.73|19.65|61
1636532400000|2021-11-10 08:20:00|19.77|19.69|19.76|19.68|19.77|19.69|19.74|19.66|216
1636532700000|2021-11-10 08:25:00|19.81|19.73|19.81|19.73|19.81|19.73|19.76|19.68|85
1636533000000|2021-11-10 08:30:00|19.86|19.78|19.86|19.78|19.86|19.78|19.81|19.73|79
1636533300000|2021-11-10 08:35:00|19.87|19.79|19.92|19.84|19.92|19.84|19.87|19.79|44
1636533600000|2021-11-10 08:40:00|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|80
1636533900000|2021-11-10 08:45:00|19.85|19.77|19.82|19.74|19.88|19.8|19.82|19.74|6
1636534200000|2021-11-10 08:50:00|19.83|19.75|19.83|19.75|19.87|19.79|19.82|19.74|70
1636534500000|2021-11-10 08:55:00|19.85|19.77|19.87|19.79|19.87|19.79|19.82|19.74|61
1636534800000|2021-11-10 09:00:00|19.85|19.77|19.87|19.79|19.87|19.79|19.82|19.74|36
1636535100000|2021-11-10 09:05:00|19.86|19.78|19.92|19.84|19.94|19.86|19.82|19.74|99
1636535400000|2021-11-10 09:10:00|19.93|19.85|19.93|19.85|19.94|19.86|19.89|19.81|24
1636535700000|2021-11-10 09:15:00|19.91|19.83|19.94|19.86|19.98|19.9|19.9|19.82|62
1636536000000|2021-11-10 09:20:00|19.96|19.88|20|19.92|20.01|19.93|19.94|19.86|324
1636536300000|2021-11-10 09:25:00|19.97|19.89|20.01|19.93|20.01|19.93|19.97|19.89|207
1636536600000|2021-11-10 09:30:00|20|19.92|20|19.92|20.01|19.93|19.96|19.88|84
1636536900000|2021-11-10 09:35:00|20.01|19.93|19.95|19.87|20.01|19.93|19.95|19.87|96
1636537200000|2021-11-10 09:40:00|19.94|19.86|19.83|19.75|19.94|19.86|19.82|19.74|651
1636537500000|2021-11-10 09:45:00|19.82|19.74|19.83|19.75|19.89|19.81|19.82|19.74|238
1636537800000|2021-11-10 09:50:00|19.82|19.74|19.83|19.75|19.87|19.79|19.77|19.69|172
1636538100000|2021-11-10 09:55:00|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|139
1636538400000|2021-11-10 10:00:00|19.82|19.74|19.83|19.75|19.87|19.79|19.82|19.74|39
1636538700000|2021-11-10 10:05:00|19.82|19.74|19.83|19.75|19.84|19.76|19.79|19.71|27
1636539000000|2021-11-10 10:10:00|19.84|19.76|19.86|19.78|19.86|19.78|19.83|19.75|4
1636539300000|2021-11-10 10:15:00|19.88|19.8|19.89|19.81|19.93|19.85|19.88|19.8|24
1636539600000|2021-11-10 10:20:00|19.88|19.8|19.88|19.8|19.89|19.81|19.88|19.8|58
1636539900000|2021-11-10 10:25:00|19.89|19.81|19.89|19.81|19.89|19.81|19.88|19.8|2
1636540200000|2021-11-10 10:30:00|19.92|19.84|19.94|19.86|19.97|19.89|19.89|19.81|297
1636540500000|2021-11-10 10:35:00|19.95|19.87|20.02|19.94|20.02|19.94|19.94|19.86|158
1636540800000|2021-11-10 10:40:00|20|19.92|20|19.92|20.05|19.97|20|19.92|55
1636541100000|2021-11-10 10:45:00|20.05|19.97|20.05|19.97|20.05|19.97|20.02|19.94|374
1636541400000|2021-11-10 10:50:00|20.04|19.96|20|19.92|20.05|19.97|20|19.92|12
1636541700000|2021-11-10 10:55:00|20.02|19.94|19.99|19.91|20.05|19.97|19.99|19.91|45
1636542000000|2021-11-10 11:00:00|20|19.92|19.98|19.9|20.02|19.94|19.98|19.9|43
1636542300000|2021-11-10 11:05:00|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|29
1636542600000|2021-11-10 11:10:00|19.97|19.89|19.99|19.91|19.99|19.91|19.93|19.85|72
1636542900000|2021-11-10 11:15:00|19.98|19.9|20.05|19.97|20.05|19.97|19.98|19.9|52
1636543200000|2021-11-10 11:20:00|20.04|19.96|20.05|19.97|20.09|20.01|20|19.92|16
1636543500000|2021-11-10 11:25:00|20.04|19.96|20|19.92|20.05|19.97|19.99|19.91|110
1636543800000|2021-11-10 11:30:00|20.02|19.94|20.04|19.96|20.05|19.97|20|19.92|405
1636544100000|2021-11-10 11:35:00|20.05|19.97|20.1|20.02|20.11|20.03|20.04|19.96|157
1636544400000|2021-11-10 11:40:00|20.09|20.01|20.1|20.02|20.14|20.06|20.09|20.01|79
1636544700000|2021-11-10 11:45:00|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|779
1636545000000|2021-11-10 11:50:00|20.12|20.04|20.1|20.02|20.13|20.05|20.1|20.02|3
1636545300000|2021-11-10 11:55:00|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|72
1636545600000|2021-11-10 12:00:00|20.09|20.01|20.04|19.96|20.1|20.02|20.04|19.96|130
1636545900000|2021-11-10 12:05:00|20.03|19.95|19.99|19.91|20.04|19.96|19.99|19.91|124
1636546200000|2021-11-10 12:10:00|20.01|19.93|20.04|19.96|20.04|19.96|19.99|19.91|201
1636546500000|2021-11-10 12:15:00|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|4
1636546800000|2021-11-10 12:20:00|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|312
1636547100000|2021-11-10 12:25:00|||||||||1
1636547400000|2021-11-10 12:30:00|20.05|19.97|20.09|20.01|20.1|20.02|20.04|19.96|80
1636547700000|2021-11-10 12:35:00|20.1|20.02|20.04|19.96|20.1|20.02|20.04|19.96|144
1636548000000|2021-11-10 12:40:00|20|19.92|19.98|19.9|20.04|19.96|19.98|19.9|281
1636548300000|2021-11-10 12:45:00|19.99|19.91|19.98|19.9|20.01|19.93|19.98|19.9|120
1636548600000|2021-11-10 12:50:00|||||||||4
1636548900000|2021-11-10 12:55:00|||||||||1
1636549200000|2021-11-10 13:00:00|19.97|19.89|19.97|19.89|19.97|19.89|19.93|19.85|0
1636549500000|2021-11-10 13:05:00|19.93|19.85|19.92|19.84|19.95|19.87|19.92|19.84|116
1636549800000|2021-11-10 13:10:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|6
1636550100000|2021-11-10 13:15:00|19.92|19.84|19.9|19.82|19.92|19.84|19.88|19.8|152
1636550400000|2021-11-10 13:20:00|19.88|19.8|19.92|19.84|19.92|19.84|19.88|19.8|42
1636550700000|2021-11-10 13:25:00|19.9|19.82|19.95|19.87|19.95|19.87|19.88|19.8|220
1636551000000|2021-11-10 13:30:00|19.98|19.9|20.13|20.05|20.14|20.06|19.98|19.84|496
1636551300000|2021-11-10 13:35:00|20.11|20.03|20.24|20.16|20.24|20.16|20.08|20|174
1636551600000|2021-11-10 13:40:00|20.22|20.14|20.24|20.16|20.24|20.16|20.18|20.1|131
1636551900000|2021-11-10 13:45:00|20.25|20.17|20.29|20.21|20.34|20.26|20.25|20.17|128
1636552200000|2021-11-10 13:50:00|20.24|20.16|20.14|20.06|20.26|20.18|20.14|20.06|108
1636552500000|2021-11-10 13:55:00|20.15|20.07|20.15|20.07|20.15|20.07|20.14|20.06|45
1636552800000|2021-11-10 14:00:00|20.19|20.11|20.19|20.11|20.2|20.12|20.17|20.09|43
1636553100000|2021-11-10 14:05:00|20.2|20.12|20.19|20.11|20.2|20.12|20.14|20.06|41
1636553400000|2021-11-10 14:10:00|20.2|20.12|20.2|20.12|20.2|20.12|20.19|20.11|14
1636553700000|2021-11-10 14:15:00|20.19|20.11|20.23|20.15|20.25|20.17|20.19|20.11|228
1636554000000|2021-11-10 14:20:00|20.25|20.17|20.19|20.11|20.25|20.17|20.19|20.11|122
1636554300000|2021-11-10 14:25:00|20.2|20.12|20.2|20.12|20.2|20.12|20.19|20.11|750
1636554600000|2021-11-10 14:30:00|20.19|20.11|20.2|20.12|20.25|20.17|20.09|20.01|519
1636554900000|2021-11-10 14:35:00|20.17|20.09|20.14|20.06|20.2|20.12|20.08|20|655
1636555200000|2021-11-10 14:40:00|20.13|20.05|19.99|19.91|20.14|20.06|19.99|19.91|236
1636555500000|2021-11-10 14:45:00|19.98|19.9|19.94|19.86|19.99|19.91|19.89|19.81|214
1636555800000|2021-11-10 14:50:00|19.96|19.88|19.87|19.79|19.99|19.91|19.87|19.79|304
1636556100000|2021-11-10 14:55:00|19.83|19.75|19.76|19.68|19.9|19.82|19.76|19.68|188
1636556400000|2021-11-10 15:00:00|19.74|19.66|19.76|19.68|19.81|19.73|19.71|19.63|809
1636556700000|2021-11-10 15:05:00|19.71|19.63|19.76|19.68|19.76|19.68|19.71|19.63|175
1636557000000|2021-11-10 15:10:00|19.81|19.73|19.77|19.69|19.81|19.73|19.76|19.68|71
1636557300000|2021-11-10 15:15:00|19.76|19.68|19.7|19.62|19.76|19.68|19.67|19.59|470
1636557600000|2021-11-10 15:20:00|19.66|19.58|19.7|19.62|19.7|19.62|19.65|19.57|658
1636557900000|2021-11-10 15:25:00|19.66|19.58|19.7|19.62|19.71|19.63|19.66|19.58|268
1636558200000|2021-11-10 15:30:00|19.71|19.63|19.7|19.62|19.75|19.67|19.68|19.6|254
1636558500000|2021-11-10 15:35:00|19.67|19.59|19.64|19.56|19.7|19.62|19.6|19.52|229
1636558800000|2021-11-10 15:40:00|19.62|19.54|19.64|19.56|19.7|19.62|19.59|19.51|559
1636559100000|2021-11-10 15:45:00|19.65|19.57|19.55|19.47|19.65|19.57|19.55|19.47|276
1636559400000|2021-11-10 15:50:00|19.59|19.51|19.54|19.46|19.59|19.51|19.54|19.46|281
1636559700000|2021-11-10 15:55:00|19.55|19.47|19.55|19.47|19.57|19.49|19.54|19.46|163
1636560000000|2021-11-10 16:00:00|19.54|19.46|19.54|19.46|19.54|19.46|19.49|19.41|264
1636560300000|2021-11-10 16:05:00|19.52|19.44|19.5|19.42|19.55|19.47|19.5|19.42|564
1636560600000|2021-11-10 16:10:00|19.49|19.41|19.49|19.41|19.5|19.42|19.49|19.41|280
1636560900000|2021-11-10 16:15:00|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|57
1636561200000|2021-11-10 16:20:00|19.48|19.4|19.44|19.36|19.49|19.41|19.44|19.36|991
1636561500000|2021-11-10 16:25:00|19.43|19.35|19.52|19.44|19.52|19.44|19.43|19.35|1702
1636561800000|2021-11-10 16:30:00|19.47|19.39|19.57|19.49|19.57|19.49|19.47|19.39|648
1636562100000|2021-11-10 16:35:00|19.52|19.44|19.58|19.5|19.58|19.5|19.52|19.44|268
1636562400000|2021-11-10 16:40:00|19.59|19.51|19.68|19.6|19.68|19.6|19.59|19.51|140
1636562700000|2021-11-10 16:45:00|19.65|19.57|19.58|19.5|19.68|19.6|19.58|19.5|244
1636563000000|2021-11-10 16:50:00|19.53|19.45|19.58|19.5|19.58|19.5|19.53|19.45|140
1636563300000|2021-11-10 16:55:00|19.56|19.48|19.52|19.44|19.58|19.5|19.52|19.44|96
1636563600000|2021-11-10 17:00:00|19.48|19.4|19.49|19.41|19.52|19.44|19.47|19.39|74
1636563900000|2021-11-10 17:05:00|19.5|19.42|19.49|19.41|19.52|19.44|19.47|19.39|79
1636564200000|2021-11-10 17:10:00|19.5|19.42|19.52|19.44|19.52|19.44|19.49|19.41|25
1636564500000|2021-11-10 17:15:00|19.5|19.42|19.52|19.44|19.53|19.45|19.49|19.41|21
1636564800000|2021-11-10 17:20:00|19.5|19.42|19.52|19.44|19.52|19.44|19.47|19.39|34
1636565100000|2021-11-10 17:25:00|19.53|19.45|19.57|19.49|19.57|19.49|19.53|19.45|30
1636565400000|2021-11-10 17:30:00|19.55|19.47|19.52|19.44|19.57|19.49|19.52|19.44|65
1636565700000|2021-11-10 17:35:00|19.5|19.42|19.52|19.44|19.52|19.44|19.49|19.41|5
1636566000000|2021-11-10 17:40:00|19.53|19.45|19.62|19.54|19.63|19.55|19.53|19.45|2
1636566300000|2021-11-10 17:45:00|19.63|19.55|19.72|19.64|19.73|19.65|19.63|19.55|62
1636566600000|2021-11-10 17:50:00|19.7|19.62|19.67|19.59|19.72|19.64|19.65|19.57|4
1636566900000|2021-11-10 17:55:00|19.62|19.54|19.53|19.45|19.64|19.56|19.53|19.45|12
1636567200000|2021-11-10 18:00:00|19.5|19.42|19.69|19.61|19.69|19.61|19.48|19.4|192
1636567500000|2021-11-10 18:05:00|19.71|19.63|19.77|19.69|19.88|19.8|19.71|19.63|174
1636567800000|2021-11-10 18:10:00|19.76|19.68|19.92|19.84|19.92|19.84|19.72|19.64|111
1636568100000|2021-11-10 18:15:00|19.9|19.82|19.88|19.8|19.97|19.89|19.86|19.78|54
1636568400000|2021-11-10 18:20:00|19.84|19.76|19.91|19.83|19.99|19.91|19.84|19.76|78
1636568700000|2021-11-10 18:25:00|19.92|19.84|19.8|19.72|19.93|19.85|19.75|19.67|17
1636569000000|2021-11-10 18:30:00|19.79|19.71|19.75|19.67|19.8|19.72|19.73|19.65|2
1636569300000|2021-11-10 18:35:00|19.77|19.69|19.85|19.77|19.85|19.77|19.75|19.67|8
1636569600000|2021-11-10 18:40:00|19.83|19.75|19.86|19.78|19.86|19.78|19.81|19.73|14
1636569900000|2021-11-10 18:45:00|19.85|19.77|19.97|19.89|20|19.92|19.81|19.73|75
1636570200000|2021-11-10 18:50:00|20|19.92|20.02|19.94|20.07|19.99|19.97|19.89|41
1636570500000|2021-11-10 18:55:00|20.03|19.95|20.02|19.94|20.04|19.96|20|19.92|69
1636570800000|2021-11-10 19:00:00|20.03|19.95|20.16|20.08|20.21|20.13|20.03|19.95|123
1636571100000|2021-11-10 19:05:00|20.17|20.09|20.03|19.95|20.19|20.11|20.03|19.95|24
1636571400000|2021-11-10 19:10:00|20.05|19.97|20.11|20.03|20.11|20.03|20.05|19.97|0
1636571700000|2021-11-10 19:15:00|20.13|20.05|20.06|19.98|20.13|20.05|20.01|19.93|9
1636572000000|2021-11-10 19:20:00|20.09|20.01|20.25|20.17|20.25|20.17|20.01|19.93|34
1636572300000|2021-11-10 19:25:00|20.27|20.19|20.4|20.32|20.4|20.32|20.26|20.18|112
1636572600000|2021-11-10 19:30:00|20.41|20.33|20.33|20.25|20.41|20.33|20.27|20.19|100
1636572900000|2021-11-10 19:35:00|20.35|20.27|20.4|20.32|20.4|20.32|20.26|20.18|46
1636573200000|2021-11-10 19:40:00|20.39|20.31|20.45|20.37|20.45|20.37|20.32|20.24|190
1636573500000|2021-11-10 19:45:00|20.46|20.38|20.22|20.14|20.46|20.38|20.21|20.13|94
1636573800000|2021-11-10 19:50:00|20.21|20.13|20.19|20.11|20.27|20.19|20.16|20.08|11
1636574100000|2021-11-10 19:55:00|20.17|20.09|20.22|20.14|20.22|20.14|20.16|20.08|8
1636574400000|2021-11-10 20:00:00|20.24|20.16|20.24|20.16|20.26|20.18|20.15|20.07|10
1636574700000|2021-11-10 20:05:00|20.26|20.18|20.21|20.13|20.38|20.3|20.17|20.09|26
1636575000000|2021-11-10 20:10:00|20.23|20.15|20.18|20.1|20.23|20.15|20.12|20.04|22
1636575300000|2021-11-10 20:15:00|20.16|20.08|20.13|20.05|20.18|20.1|20.1|20.02|7
1636575600000|2021-11-10 20:20:00|20.12|20.04|20.23|20.15|20.23|20.15|20.12|20.04|3
1636575900000|2021-11-10 20:25:00|20.22|20.14|20.18|20.1|20.22|20.14|20.14|20.06|2
1636576200000|2021-11-10 20:30:00|20.17|20.09|20.18|20.1|20.19|20.11|20.12|20.04|0
1636576500000|2021-11-10 20:35:00|20.17|20.09|20.21|20.13|20.24|20.16|20.15|20.07|1
1636576800000|2021-11-10 20:40:00|20.2|20.12|20.26|20.18|20.27|20.19|20.15|20.07|7
1636577100000|2021-11-10 20:45:00|20.24|20.16|20.19|20.11|20.28|20.2|20.18|20.1|36
1636577400000|2021-11-10 20:50:00|20.21|20.13|20.04|19.96|20.21|20.13|19.96|19.88|3
1636577700000|2021-11-10 20:55:00|20.02|19.94|20.21|19.96|20.21|20.04|20|19.9|26
1636589700000|2021-11-11 00:15:00|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|0
1636590000000|2021-11-11 00:20:00|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|0
1636590600000|2021-11-11 00:30:00|20.16|19.86|20.13|19.83|20.16|19.86|20.11|19.83|3
1636591200000|2021-11-11 00:40:00|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|0
1636592100000|2021-11-11 00:55:00|20.14|19.84|20.13|19.83|20.15|19.85|20.12|19.82|0
1636592400000|2021-11-11 01:00:00|20.15|19.85|20.15|19.85|20.15|19.85|20.12|19.82|0
1636592700000|2021-11-11 01:05:00|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|0
1636593000000|2021-11-11 01:10:00|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|0
1636593900000|2021-11-11 01:25:00|20.16|19.86|20.18|19.88|20.18|19.88|20.15|19.85|0
1636594200000|2021-11-11 01:30:00|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|0
1636594500000|2021-11-11 01:35:00|20.15|19.85|20.15|19.85|20.16|19.86|20.15|19.85|0
1636594800000|2021-11-11 01:40:00|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|0
1636595100000|2021-11-11 01:45:00|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|0
1636595400000|2021-11-11 01:50:00|20.14|19.84|20.13|19.83|20.15|19.85|20.12|19.82|0
1636595700000|2021-11-11 01:55:00|20.15|19.85|20.1|19.8|20.15|19.85|20.09|19.79|0
1636596000000|2021-11-11 02:00:00|20.12|19.82|20.07|19.82|20.12|19.82|20.07|19.79|0
1636596300000|2021-11-11 02:05:00|20.09|19.79|20.1|19.8|20.11|19.82|20.06|19.78|4
1636596600000|2021-11-11 02:10:00|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|0
1636596900000|2021-11-11 02:15:00|20.1|19.8|20.13|19.83|20.13|19.83|20.1|19.8|0
1636597200000|2021-11-11 02:20:00|20.12|19.82|20.09|19.84|20.13|19.84|20.09|19.81|0
1636597500000|2021-11-11 02:25:00|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|3
1636597800000|2021-11-11 02:30:00|20.11|19.81|20.11|19.81|20.11|19.81|20.1|19.8|0
1636598100000|2021-11-11 02:35:00|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|0
1636598400000|2021-11-11 02:40:00|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|0
1636598700000|2021-11-11 02:45:00|20.1|19.8|20.13|19.83|20.13|19.83|20.1|19.8|0
1636599000000|2021-11-11 02:50:00|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|0
1636599300000|2021-11-11 02:55:00|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|0
1636599600000|2021-11-11 03:00:00|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|0
1636599900000|2021-11-11 03:05:00|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|0
1636600200000|2021-11-11 03:10:00|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|0
1636600500000|2021-11-11 03:15:00|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|0
1636600800000|2021-11-11 03:20:00|20.14|19.84|20.14|19.84|20.14|19.84|20.13|19.83|0
1636601100000|2021-11-11 03:25:00|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|0
1636601400000|2021-11-11 03:30:00|20.13|19.83|20.13|19.83|20.14|19.84|20.13|19.83|0
1636601700000|2021-11-11 03:35:00|20.14|19.84|20.14|19.84|20.14|19.84|20.13|19.83|0
1636602300000|2021-11-11 03:45:00|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|0
1636604100000|2021-11-11 04:15:00|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|0
1636604700000|2021-11-11 04:25:00|20.14|19.84|20.18|19.88|20.18|19.88|20.14|19.84|0
1636605000000|2021-11-11 04:30:00|20.16|19.86|20.16|19.86|20.18|19.88|20.15|19.85|0
1636605300000|2021-11-11 04:35:00|20.18|19.88|20.16|19.86|20.18|19.88|20.16|19.86|0
1636605600000|2021-11-11 04:40:00|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|0
1636605900000|2021-11-11 04:45:00|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|0
1636606500000|2021-11-11 04:55:00|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|0
1636606800000|2021-11-11 05:00:00|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|0
1636607400000|2021-11-11 05:10:00|20.12|19.82|20.14|19.84|20.14|19.84|20.12|19.82|0
1636608000000|2021-11-11 05:20:00|20.12|19.82|20.14|19.84|20.14|19.84|20.12|19.82|0
1636608300000|2021-11-11 05:25:00|20.12|19.82|20.14|19.84|20.14|19.84|20.12|19.82|0
1636608600000|2021-11-11 05:30:00|20.12|19.82|20.12|19.82|20.15|19.85|20.12|19.82|0
1636608900000|2021-11-11 05:35:00|20.14|19.84|20.12|19.82|20.14|19.84|20.12|19.82|0
1636609200000|2021-11-11 05:40:00|20.14|19.84|20.14|19.84|20.14|19.84|20.12|19.82|0
1636610400000|2021-11-11 06:00:00|20.12|19.82|20.14|19.84|20.14|19.84|20.12|19.82|0
1636610700000|2021-11-11 06:05:00|20.12|19.82|20.12|19.82|20.14|19.84|20.12|19.82|0
1636611300000|2021-11-11 06:15:00|20.11|19.81|20.12|19.82|20.12|19.82|20.11|19.81|0
1636612500000|2021-11-11 06:35:00|20.11|19.81|20.11|19.81|20.12|19.83|20.08|19.81|6
1636612800000|2021-11-11 06:40:00|20.08|19.83|20.07|19.82|20.11|19.83|20.07|19.79|0
1636613400000|2021-11-11 06:50:00|20.08|19.83|20.05|19.8|20.08|19.83|20.05|19.8|0
1636614000000|2021-11-11 07:00:00|19.97|19.89|19.97|19.89|20.05|19.89|19.97|19.8|0
1636614300000|2021-11-11 07:05:00|20.05|19.8|19.97|19.89|20.05|19.89|19.97|19.8|1
1636614600000|2021-11-11 07:10:00|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|5
1636614900000|2021-11-11 07:15:00|19.96|19.88|19.96|19.88|19.97|19.89|19.96|19.88|0
1636615200000|2021-11-11 07:20:00|19.91|19.83|19.91|19.83|19.92|19.84|19.91|19.83|13
1636615500000|2021-11-11 07:25:00|19.89|19.81|19.86|19.78|19.89|19.81|19.86|19.78|13
1636615800000|2021-11-11 07:30:00|19.87|19.79|19.87|19.79|19.87|19.79|19.86|19.78|8
1636616100000|2021-11-11 07:35:00|19.88|19.8|19.87|19.79|19.92|19.84|19.87|19.79|5
1636616400000|2021-11-11 07:40:00|19.86|19.78|19.84|19.76|19.87|19.79|19.84|19.76|108
1636616700000|2021-11-11 07:45:00|19.87|19.79|19.87|19.79|19.87|19.79|19.84|19.76|12
1636617000000|2021-11-11 07:50:00|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|0
1636617300000|2021-11-11 07:55:00|19.85|19.77|19.85|19.77|19.87|19.79|19.82|19.74|31
1636617600000|2021-11-11 08:00:00|19.82|19.74|19.83|19.75|19.85|19.77|19.75|19.67|198
1636617900000|2021-11-11 08:05:00|19.86|19.78|19.83|19.75|19.89|19.81|19.82|19.74|370
1636618200000|2021-11-11 08:10:00|19.84|19.76|19.73|19.65|19.84|19.76|19.72|19.64|85
1636618500000|2021-11-11 08:15:00|19.72|19.64|19.68|19.6|19.73|19.65|19.67|19.59|307
1636618800000|2021-11-11 08:20:00|19.67|19.59|19.63|19.55|19.68|19.6|19.63|19.55|249
1636619100000|2021-11-11 08:25:00|19.65|19.57|19.63|19.55|19.67|19.59|19.63|19.55|41
1636619400000|2021-11-11 08:30:00|19.65|19.57|19.68|19.6|19.73|19.65|19.63|19.55|252
1636619700000|2021-11-11 08:35:00|19.69|19.61|19.73|19.65|19.74|19.66|19.68|19.6|263
1636620000000|2021-11-11 08:40:00|19.71|19.63|19.71|19.63|19.73|19.65|19.68|19.6|4
1636620300000|2021-11-11 08:45:00|19.68|19.6|19.78|19.7|19.78|19.7|19.68|19.6|77
1636620600000|2021-11-11 08:50:00|19.79|19.71|19.78|19.7|19.79|19.71|19.73|19.65|221
1636620900000|2021-11-11 08:55:00|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|136
1636621200000|2021-11-11 09:00:00|19.78|19.7|19.78|19.7|19.79|19.71|19.75|19.67|64
1636621500000|2021-11-11 09:05:00|19.75|19.67|19.78|19.7|19.79|19.71|19.75|19.67|65
1636621800000|2021-11-11 09:10:00|19.79|19.71|19.73|19.65|19.79|19.71|19.72|19.64|104
1636622100000|2021-11-11 09:15:00|19.72|19.64|19.72|19.64|19.77|19.69|19.72|19.64|171
1636622400000|2021-11-11 09:20:00|19.67|19.59|19.71|19.63|19.72|19.64|19.67|19.59|14
1636622700000|2021-11-11 09:25:00|19.72|19.64|19.65|19.57|19.72|19.64|19.6|19.52|236
1636623000000|2021-11-11 09:30:00|19.61|19.53|19.67|19.59|19.69|19.61|19.6|19.52|87
1636623300000|2021-11-11 09:35:00|19.66|19.58|19.67|19.59|19.71|19.63|19.66|19.58|31
1636623600000|2021-11-11 09:40:00|19.71|19.63|19.66|19.58|19.71|19.63|19.66|19.58|2
1636624200000|2021-11-11 09:50:00|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|27
1636624500000|2021-11-11 09:55:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|6
1636624800000|2021-11-11 10:00:00|19.66|19.58|19.61|19.53|19.66|19.58|19.61|19.53|78
1636625100000|2021-11-11 10:05:00|19.62|19.54|19.56|19.48|19.64|19.56|19.56|19.48|9
1636625400000|2021-11-11 10:10:00|19.58|19.5|19.61|19.53|19.61|19.53|19.57|19.49|18
1636625700000|2021-11-11 10:15:00|19.62|19.54|19.62|19.54|19.66|19.58|19.62|19.54|24
1636626000000|2021-11-11 10:20:00|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|14
1636626300000|2021-11-11 10:25:00|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|60
1636626600000|2021-11-11 10:30:00|19.63|19.55|19.67|19.59|19.73|19.65|19.63|19.55|168
1636626900000|2021-11-11 10:35:00|19.68|19.6|19.75|19.67|19.78|19.7|19.67|19.59|143
1636627200000|2021-11-11 10:40:00|19.76|19.68|19.77|19.69|19.78|19.7|19.72|19.64|129
1636627500000|2021-11-11 10:45:00|19.75|19.67|19.72|19.64|19.75|19.67|19.72|19.64|32
1636627800000|2021-11-11 10:50:00|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|7
1636628100000|2021-11-11 10:55:00|||||||||8
1636628400000|2021-11-11 11:00:00|19.71|19.63|19.67|19.59|19.72|19.64|19.67|19.59|34
1636628700000|2021-11-11 11:05:00|19.69|19.61|19.67|19.59|19.7|19.62|19.67|19.59|327
1636629000000|2021-11-11 11:10:00|19.7|19.62|19.72|19.64|19.73|19.65|19.67|19.59|45
1636629300000|2021-11-11 11:15:00|||||||||55
1636629600000|2021-11-11 11:20:00|19.73|19.65|19.73|19.65|19.77|19.69|19.73|19.65|15
1636629900000|2021-11-11 11:25:00|19.75|19.67|19.73|19.65|19.78|19.7|19.73|19.65|10
1636630200000|2021-11-11 11:30:00|19.75|19.67|19.73|19.65|19.75|19.67|19.72|19.64|99
1636630500000|2021-11-11 11:35:00|19.72|19.64|19.73|19.65|19.75|19.67|19.72|19.64|17
1636630800000|2021-11-11 11:40:00|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|2
1636631100000|2021-11-11 11:45:00|19.72|19.64|19.68|19.6|19.72|19.64|19.68|19.6|0
1636631400000|2021-11-11 11:50:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|479
1636631700000|2021-11-11 11:55:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|20
1636632000000|2021-11-11 12:00:00|19.72|19.64|19.67|19.59|19.72|19.64|19.67|19.59|39
1636632300000|2021-11-11 12:05:00|19.63|19.55|19.63|19.55|19.67|19.59|19.62|19.54|42
1636632600000|2021-11-11 12:10:00|19.66|19.58|19.64|19.56|19.66|19.58|19.63|19.55|62
1636632900000|2021-11-11 12:15:00|19.66|19.58|19.63|19.55|19.68|19.6|19.63|19.55|3
1636633200000|2021-11-11 12:20:00|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|263
1636633500000|2021-11-11 12:25:00|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|111
1636633800000|2021-11-11 12:30:00|||||||||20
1636634100000|2021-11-11 12:35:00|19.57|19.49|19.58|19.5|19.58|19.5|19.53|19.45|93
1636634400000|2021-11-11 12:40:00|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|3
1636634700000|2021-11-11 12:45:00|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|360
1636635000000|2021-11-11 12:50:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|6
1636635300000|2021-11-11 12:55:00|19.63|19.55|19.61|19.53|19.63|19.55|19.59|19.51|0
1636635600000|2021-11-11 13:00:00|19.63|19.55|19.59|19.51|19.63|19.55|19.58|19.5|74
1636635900000|2021-11-11 13:05:00|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|21
1636636200000|2021-11-11 13:10:00|19.63|19.55|19.63|19.55|19.64|19.56|19.59|19.51|97
1636636500000|2021-11-11 13:15:00|19.61|19.53|19.59|19.51|19.61|19.53|19.58|19.5|69
1636636800000|2021-11-11 13:20:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|226
1636637100000|2021-11-11 13:25:00|19.63|19.55|19.58|19.5|19.63|19.55|19.58|19.5|33
1636637400000|2021-11-11 13:30:00|19.6|19.52|19.63|19.55|19.63|19.55|19.6|19.52|211
1636637700000|2021-11-11 13:35:00|||||||||12
1636638000000|2021-11-11 13:40:00|19.6|19.52|19.58|19.5|19.61|19.53|19.58|19.5|85
1636638300000|2021-11-11 13:45:00|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|60
1636638600000|2021-11-11 13:50:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|223
1636638900000|2021-11-11 13:55:00|||||||||25
1636639200000|2021-11-11 14:00:00|19.6|19.52|19.62|19.54|19.63|19.55|19.58|19.5|380
1636639500000|2021-11-11 14:05:00|19.63|19.55|19.58|19.5|19.63|19.55|19.58|19.5|119
1636639800000|2021-11-11 14:10:00|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|267
1636640100000|2021-11-11 14:15:00|19.59|19.51|19.59|19.51|19.59|19.51|19.58|19.5|28
1636640400000|2021-11-11 14:20:00|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|188
1636640700000|2021-11-11 14:25:00|19.64|19.56|19.6|19.52|19.64|19.56|19.6|19.52|202
1636641000000|2021-11-11 14:30:00|19.64|19.56|19.66|19.58|19.7|19.62|19.6|19.52|243
1636641300000|2021-11-11 14:35:00|19.65|19.57|19.72|19.64|19.76|19.68|19.65|19.57|323
1636641600000|2021-11-11 14:40:00|19.71|19.63|19.66|19.58|19.71|19.63|19.66|19.58|233
1636641900000|2021-11-11 14:45:00|19.65|19.57|19.55|19.47|19.66|19.58|19.55|19.47|241
1636642200000|2021-11-11 14:50:00|19.6|19.52|19.54|19.46|19.6|19.52|19.54|19.46|99
1636642500000|2021-11-11 14:55:00|19.55|19.47|19.55|19.47|19.55|19.47|19.5|19.42|74
1636642800000|2021-11-11 15:00:00|19.54|19.46|19.6|19.52|19.6|19.52|19.54|19.46|173
1636643100000|2021-11-11 15:05:00|19.59|19.51|19.61|19.53|19.61|19.53|19.54|19.46|378
1636643400000|2021-11-11 15:10:00|19.58|19.5|19.61|19.53|19.61|19.53|19.56|19.48|150
1636643700000|2021-11-11 15:15:00|19.58|19.5|19.57|19.49|19.62|19.54|19.56|19.48|48
1636644000000|2021-11-11 15:20:00|19.61|19.53|19.62|19.54|19.65|19.57|19.61|19.53|393
1636644300000|2021-11-11 15:25:00|19.61|19.53|19.67|19.59|19.67|19.59|19.61|19.53|213
1636644600000|2021-11-11 15:30:00|19.65|19.57|19.68|19.6|19.73|19.65|19.63|19.55|279
1636644900000|2021-11-11 15:35:00|19.67|19.59|19.62|19.54|19.68|19.6|19.57|19.49|195
1636645200000|2021-11-11 15:40:00|19.61|19.53|19.57|19.49|19.61|19.53|19.57|19.49|62
1636645500000|2021-11-11 15:45:00|19.56|19.48|19.56|19.48|19.57|19.49|19.52|19.44|295
1636645800000|2021-11-11 15:50:00|19.57|19.49|19.56|19.48|19.57|19.49|19.52|19.44|142
1636646100000|2021-11-11 15:55:00|||||||||23
1636646400000|2021-11-11 16:00:00|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|40
1636646700000|2021-11-11 16:05:00|19.57|19.49|19.57|19.49|19.61|19.53|19.57|19.49|66
1636647000000|2021-11-11 16:10:00|19.56|19.48|19.56|19.48|19.61|19.53|19.56|19.48|359
1636647300000|2021-11-11 16:15:00|19.55|19.47|19.55|19.47|19.56|19.48|19.55|19.47|354
1636647600000|2021-11-11 16:20:00|19.53|19.45|19.5|19.42|19.55|19.47|19.5|19.42|737
1636647900000|2021-11-11 16:25:00|19.55|19.47|19.55|19.47|19.55|19.47|19.5|19.42|657
1636648200000|2021-11-11 16:30:00|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|282
1636648500000|2021-11-11 16:35:00|19.49|19.41|19.45|19.37|19.5|19.42|19.45|19.37|70
1636648800000|2021-11-11 16:40:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|67
1636649400000|2021-11-11 16:50:00|19.4|19.32|19.45|19.37|19.45|19.37|19.4|19.32|45
1636649700000|2021-11-11 16:55:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|17
1636650000000|2021-11-11 17:00:00|19.44|19.36|19.5|19.42|19.5|19.42|19.44|19.36|24
1636650300000|2021-11-11 17:05:00|19.49|19.41|19.52|19.44|19.55|19.47|19.49|19.41|58
1636650600000|2021-11-11 17:10:00|19.54|19.46|19.56|19.48|19.56|19.48|19.52|19.44|334
1636650900000|2021-11-11 17:15:00|19.55|19.47|19.61|19.53|19.66|19.58|19.55|19.47|195
1636651200000|2021-11-11 17:20:00|||||||||137
1636651500000|2021-11-11 17:25:00|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|12
1636651800000|2021-11-11 17:30:00|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|0
1636652100000|2021-11-11 17:35:00|19.51|19.43|19.5|19.42|19.51|19.43|19.45|19.37|38
1636652700000|2021-11-11 17:45:00|19.54|19.46|19.54|19.46|19.55|19.47|19.5|19.42|18
1636653000000|2021-11-11 17:50:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1636653600000|2021-11-11 18:00:00|19.56|19.48|19.56|19.48|19.6|19.52|19.55|19.47|7
1636653900000|2021-11-11 18:05:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|1
1636654200000|2021-11-11 18:10:00|19.56|19.48|19.55|19.47|19.56|19.48|19.53|19.45|2
1636654500000|2021-11-11 18:15:00|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|15
1636654800000|2021-11-11 18:20:00|19.5|19.42|19.52|19.44|19.52|19.44|19.48|19.4|2
1636655100000|2021-11-11 18:25:00|19.51|19.43|19.51|19.43|19.56|19.48|19.51|19.43|8
1636655700000|2021-11-11 18:35:00|19.47|19.39|19.51|19.43|19.51|19.43|19.47|19.39|2
1636656000000|2021-11-11 18:40:00|19.53|19.45|19.55|19.47|19.55|19.47|19.51|19.43|10
1636656300000|2021-11-11 18:45:00|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|3
1636657200000|2021-11-11 19:00:00|19.48|19.4|19.4|19.32|19.48|19.4|19.4|19.32|45
1636657500000|2021-11-11 19:05:00|19.42|19.34|19.4|19.32|19.45|19.37|19.4|19.32|22
1636657800000|2021-11-11 19:10:00|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|2
1636658100000|2021-11-11 19:15:00|19.44|19.36|19.49|19.41|19.49|19.41|19.44|19.36|0
1636658400000|2021-11-11 19:20:00|19.5|19.42|19.5|19.42|19.5|19.42|19.49|19.41|5
1636658700000|2021-11-11 19:25:00|||||||||1
1636659000000|2021-11-11 19:30:00|19.49|19.41|19.44|19.36|19.49|19.41|19.44|19.36|16
1636659300000|2021-11-11 19:35:00|19.4|19.32|19.35|19.27|19.44|19.36|19.34|19.26|11
1636659600000|2021-11-11 19:40:00|19.34|19.26|19.38|19.3|19.4|19.32|19.32|19.24|24
1636659900000|2021-11-11 19:45:00|19.4|19.32|19.4|19.32|19.4|19.32|19.38|19.3|0
1636660200000|2021-11-11 19:50:00|19.41|19.33|19.5|19.42|19.5|19.42|19.41|19.33|23
1636660500000|2021-11-11 19:55:00|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|16
1636660800000|2021-11-11 20:00:00|19.47|19.39|19.54|19.46|19.55|19.47|19.47|19.39|4
1636661100000|2021-11-11 20:05:00|19.52|19.44|19.5|19.42|19.52|19.44|19.49|19.41|5
1636661400000|2021-11-11 20:10:00|19.52|19.44|19.53|19.45|19.55|19.47|19.52|19.44|0
1636661700000|2021-11-11 20:15:00|19.51|19.43|19.55|19.47|19.55|19.47|19.5|19.42|3
1636662300000|2021-11-11 20:25:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|1
1636662600000|2021-11-11 20:30:00|19.52|19.44|19.56|19.48|19.6|19.52|19.52|19.44|5
1636662900000|2021-11-11 20:35:00|19.55|19.47|19.53|19.45|19.56|19.48|19.53|19.45|4
1636663200000|2021-11-11 20:40:00|19.55|19.47|19.55|19.47|19.55|19.47|19.53|19.45|0
1636663500000|2021-11-11 20:45:00|19.53|19.45|19.56|19.48|19.56|19.48|19.5|19.42|7
1636663800000|2021-11-11 20:50:00|19.55|19.47|19.58|19.5|19.58|19.5|19.55|19.47|2
1636664100000|2021-11-11 20:55:00|19.56|19.48|19.84|19.54|19.84|19.61|19.52|19.44|51
1636676100000|2021-11-12 00:15:00|19.63|19.33|19.66|19.36|19.68|19.38|19.63|19.33|0
1636676400000|2021-11-12 00:20:00|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|0
1636676700000|2021-11-12 00:25:00|19.63|19.33|19.66|19.36|19.67|19.37|19.63|19.33|0
1636677000000|2021-11-12 00:30:00|19.65|19.35|19.66|19.36|19.67|19.37|19.65|19.35|0
1636677300000|2021-11-12 00:35:00|19.67|19.37|19.63|19.33|19.67|19.37|19.63|19.33|0
1636677600000|2021-11-12 00:40:00|19.65|19.35|19.63|19.33|19.65|19.35|19.63|19.33|0
1636677900000|2021-11-12 00:45:00|19.65|19.35|19.63|19.33|19.65|19.35|19.63|19.33|0
1636678200000|2021-11-12 00:50:00|19.65|19.35|19.66|19.36|19.67|19.37|19.63|19.33|0
1636678500000|2021-11-12 00:55:00|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|0
1636678800000|2021-11-12 01:00:00|19.67|19.37|19.66|19.36|19.69|19.39|19.66|19.36|0
1636679100000|2021-11-12 01:05:00|19.67|19.37|19.65|19.35|19.67|19.37|19.63|19.33|0
1636679400000|2021-11-12 01:10:00|19.63|19.33|19.66|19.36|19.67|19.37|19.63|19.33|0
1636679700000|2021-11-12 01:15:00|19.67|19.37|19.66|19.36|19.67|19.37|19.65|19.35|0
1636680000000|2021-11-12 01:20:00|19.67|19.37|19.66|19.36|19.67|19.37|19.65|19.35|0
1636680300000|2021-11-12 01:25:00|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|0
1636680600000|2021-11-12 01:30:00|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1636680900000|2021-11-12 01:35:00|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|0
1636681500000|2021-11-12 01:45:00|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|0
1636681800000|2021-11-12 01:50:00|19.52|19.22|19.55|19.25|19.55|19.25|19.52|19.22|0
1636682100000|2021-11-12 01:55:00|19.53|19.23|19.55|19.25|19.55|19.25|19.53|19.23|0
1636683600000|2021-11-12 02:20:00|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|0
1636683900000|2021-11-12 02:25:00|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|0
1636684200000|2021-11-12 02:30:00|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|0
1636684500000|2021-11-12 02:35:00|19.64|19.34|19.67|19.37|19.69|19.39|19.64|19.34|0
1636685100000|2021-11-12 02:45:00|19.69|19.39|19.67|19.37|19.69|19.39|19.67|19.37|0
1636685400000|2021-11-12 02:50:00|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|0
1636686000000|2021-11-12 03:00:00|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|0
1636686300000|2021-11-12 03:05:00|19.71|19.41|19.74|19.44|19.75|19.45|19.69|19.39|0
1636686600000|2021-11-12 03:10:00|19.7|19.4|19.74|19.44|19.75|19.45|19.7|19.4|0
1636686900000|2021-11-12 03:15:00|19.72|19.42|19.69|19.39|19.72|19.42|19.69|19.39|0
1636687200000|2021-11-12 03:20:00|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|0
1636687500000|2021-11-12 03:25:00|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|0
1636687800000|2021-11-12 03:30:00|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|0
1636688100000|2021-11-12 03:35:00|19.7|19.4|19.69|19.39|19.7|19.4|19.68|19.38|0
1636688400000|2021-11-12 03:40:00|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|0
1636688700000|2021-11-12 03:45:00|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|0
1636689000000|2021-11-12 03:50:00|19.7|19.4|19.68|19.38|19.7|19.4|19.68|19.38|0
1636689300000|2021-11-12 03:55:00|19.69|19.39|19.68|19.38|19.69|19.39|19.66|19.36|0
1636689600000|2021-11-12 04:00:00|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|0
1636689900000|2021-11-12 04:05:00|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|0
1636690800000|2021-11-12 04:20:00|19.67|19.37|19.69|19.39|19.69|19.39|19.67|19.37|0
1636691100000|2021-11-12 04:25:00|19.66|19.36|19.69|19.39|19.69|19.39|19.66|19.36|0
1636692000000|2021-11-12 04:40:00|19.66|19.36|19.69|19.39|19.69|19.39|19.66|19.36|0
1636695300000|2021-11-12 05:35:00|19.67|19.37|19.69|19.39|19.69|19.39|19.67|19.37|0
1636695600000|2021-11-12 05:40:00|19.67|19.37|19.67|19.37|19.69|19.39|19.67|19.37|0
1636695900000|2021-11-12 05:45:00|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|0
1636696200000|2021-11-12 05:50:00|19.67|19.37|19.69|19.39|19.69|19.39|19.67|19.37|0
1636696500000|2021-11-12 05:55:00|19.67|19.37|19.69|19.39|19.69|19.39|19.67|19.37|0
1636696800000|2021-11-12 06:00:00|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|0
1636697100000|2021-11-12 06:05:00|19.69|19.39|19.69|19.39|19.69|19.39|19.67|19.37|0
1636697400000|2021-11-12 06:10:00|19.67|19.37|19.69|19.39|19.69|19.39|19.67|19.37|0
1636698000000|2021-11-12 06:20:00|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|0
1636698300000|2021-11-12 06:25:00|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|0
1636698600000|2021-11-12 06:30:00|19.67|19.37|19.67|19.37|19.67|19.37|19.65|19.35|0
1636699800000|2021-11-12 06:50:00|19.69|19.39|19.69|19.39|19.72|19.42|19.69|19.39|0
1636700100000|2021-11-12 06:55:00|19.7|19.4|19.72|19.42|19.72|19.42|19.67|19.37|0
1636700400000|2021-11-12 07:00:00|19.74|19.44|19.7|19.45|19.74|19.45|19.7|19.42|0
1636700700000|2021-11-12 07:05:00|19.72|19.47|19.72|19.47|19.74|19.49|19.72|19.47|0
1636701000000|2021-11-12 07:10:00|19.74|19.49|19.72|19.47|19.74|19.49|19.72|19.47|0
1636701300000|2021-11-12 07:15:00|19.69|19.44|19.69|19.44|19.69|19.44|19.69|19.44|0
1636701600000|2021-11-12 07:20:00|19.72|19.47|19.72|19.47|19.72|19.47|19.69|19.44|0
1636701900000|2021-11-12 07:25:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|2
1636702200000|2021-11-12 07:30:00|19.61|19.53|19.59|19.51|19.61|19.53|19.56|19.48|19
1636702800000|2021-11-12 07:40:00|19.58|19.5|19.53|19.45|19.58|19.5|19.53|19.45|72
1636703100000|2021-11-12 07:45:00|19.54|19.46|19.54|19.46|19.54|19.46|19.53|19.45|2
1636703400000|2021-11-12 07:50:00|19.53|19.45|19.59|19.51|19.59|19.51|19.53|19.45|3
1636703700000|2021-11-12 07:55:00|19.61|19.53|19.58|19.5|19.61|19.53|19.58|19.5|3
1636704000000|2021-11-12 08:00:00|19.59|19.51|19.47|19.39|19.59|19.51|19.47|19.39|85
1636704300000|2021-11-12 08:05:00|19.49|19.41|19.4|19.32|19.51|19.43|19.37|19.29|52
1636704600000|2021-11-12 08:10:00|19.39|19.31|19.47|19.39|19.47|19.39|19.37|19.29|61
1636704900000|2021-11-12 08:15:00|19.5|19.42|19.52|19.44|19.57|19.49|19.5|19.42|420
1636705200000|2021-11-12 08:20:00|19.53|19.45|19.43|19.35|19.53|19.45|19.43|19.35|348
1636705500000|2021-11-12 08:25:00|19.44|19.36|19.48|19.4|19.49|19.41|19.44|19.36|104
1636705800000|2021-11-12 08:30:00|19.49|19.41|19.54|19.46|19.57|19.49|19.48|19.4|232
1636706100000|2021-11-12 08:35:00|19.52|19.44|19.53|19.45|19.54|19.46|19.51|19.43|34
1636706400000|2021-11-12 08:40:00|19.54|19.46|19.58|19.5|19.58|19.5|19.53|19.45|154
1636706700000|2021-11-12 08:45:00|19.55|19.47|19.53|19.45|19.57|19.49|19.52|19.44|181
1636707000000|2021-11-12 08:50:00|19.52|19.44|19.47|19.39|19.52|19.44|19.44|19.36|42
1636707300000|2021-11-12 08:55:00|19.48|19.4|19.48|19.4|19.53|19.45|19.47|19.39|145
1636707600000|2021-11-12 09:00:00|19.47|19.39|19.53|19.45|19.53|19.45|19.47|19.39|31
1636707900000|2021-11-12 09:05:00|19.52|19.44|19.52|19.44|19.53|19.45|19.52|19.44|62
1636708200000|2021-11-12 09:10:00|19.53|19.45|19.58|19.5|19.58|19.5|19.53|19.45|56
1636708500000|2021-11-12 09:15:00|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|31
1636708800000|2021-11-12 09:20:00|19.57|19.49|19.58|19.5|19.58|19.5|19.55|19.47|13
1636709100000|2021-11-12 09:25:00|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|20
1636709400000|2021-11-12 09:30:00|19.57|19.49|19.62|19.54|19.63|19.55|19.57|19.49|27
1636709700000|2021-11-12 09:35:00|19.58|19.5|19.58|19.5|19.63|19.55|19.57|19.49|91
1636710000000|2021-11-12 09:40:00|19.57|19.49|19.58|19.5|19.63|19.55|19.57|19.49|35
1636710300000|2021-11-12 09:45:00|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|14
1636710600000|2021-11-12 09:50:00|19.6|19.52|19.57|19.49|19.6|19.52|19.53|19.45|26
1636710900000|2021-11-12 09:55:00|19.55|19.47|19.52|19.44|19.57|19.49|19.52|19.44|350
1636711200000|2021-11-12 10:00:00|19.5|19.42|19.47|19.39|19.5|19.42|19.47|19.39|247
1636711500000|2021-11-12 10:05:00|19.43|19.35|19.43|19.35|19.45|19.37|19.42|19.34|83
1636711800000|2021-11-12 10:10:00|19.45|19.37|19.47|19.39|19.47|19.39|19.42|19.34|29
1636712100000|2021-11-12 10:15:00|19.48|19.4|19.42|19.34|19.48|19.4|19.42|19.34|148
1636712400000|2021-11-12 10:20:00|19.45|19.37|19.47|19.39|19.48|19.4|19.42|19.34|13
1636712700000|2021-11-12 10:25:00|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|6
1636713000000|2021-11-12 10:30:00|19.48|19.4|19.48|19.4|19.48|19.4|19.47|19.39|36
1636713300000|2021-11-12 10:35:00|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|40
1636713600000|2021-11-12 10:40:00|19.47|19.39|19.47|19.39|19.48|19.4|19.47|19.39|97
1636713900000|2021-11-12 10:45:00|19.48|19.4|19.48|19.4|19.48|19.4|19.47|19.39|2
1636714200000|2021-11-12 10:50:00|19.43|19.35|19.33|19.25|19.43|19.35|19.33|19.25|333
1636714500000|2021-11-12 10:55:00|19.3|19.22|19.33|19.25|19.33|19.25|19.28|19.2|402
1636714800000|2021-11-12 11:00:00|19.38|19.3|19.38|19.3|19.38|19.3|19.37|19.29|182
1636715100000|2021-11-12 11:05:00|||||||||50
1636715400000|2021-11-12 11:10:00|19.33|19.25|19.38|19.3|19.38|19.3|19.33|19.25|68
1636715700000|2021-11-12 11:15:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|96
1636716000000|2021-11-12 11:20:00|19.28|19.2|19.33|19.25|19.33|19.25|19.28|19.2|166
1636716300000|2021-11-12 11:25:00|||||||||45
1636716600000|2021-11-12 11:30:00|||||||||43
1636716900000|2021-11-12 11:35:00|||||||||1
1636717200000|2021-11-12 11:40:00|||||||||62
1636717500000|2021-11-12 11:45:00|19.3|19.22|19.33|19.25|19.33|19.25|19.28|19.2|312
1636717800000|2021-11-12 11:50:00|||||||||7
1636718100000|2021-11-12 11:55:00|||||||||73
1636718400000|2021-11-12 12:00:00|||||||||6
1636718700000|2021-11-12 12:05:00|||||||||6
1636719000000|2021-11-12 12:10:00|||||||||6
1636720200000|2021-11-12 12:30:00|19.34|19.26|19.38|19.3|19.38|19.3|19.33|19.25|85
1636720500000|2021-11-12 12:35:00|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|123
1636720800000|2021-11-12 12:40:00|19.36|19.28|19.33|19.25|19.36|19.28|19.33|19.25|57
1636721100000|2021-11-12 12:45:00|19.35|19.27|19.35|19.27|19.35|19.27|19.33|19.25|0
1636721400000|2021-11-12 12:50:00|19.33|19.25|19.35|19.27|19.37|19.29|19.33|19.25|11
1636721700000|2021-11-12 12:55:00|||||||||3
1636722000000|2021-11-12 13:00:00|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|123
1636722300000|2021-11-12 13:05:00|19.38|19.3|19.33|19.25|19.38|19.3|19.33|19.25|18
1636722600000|2021-11-12 13:10:00|||||||||19
1636723200000|2021-11-12 13:20:00|||||||||43
1636723500000|2021-11-12 13:25:00|19.32|19.24|19.28|19.2|19.33|19.25|19.28|19.2|419
1636723800000|2021-11-12 13:30:00|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|128
1636724100000|2021-11-12 13:35:00|19.3|19.22|19.28|19.2|19.33|19.25|19.28|19.2|71
1636724400000|2021-11-12 13:40:00|||||||||37
1636724700000|2021-11-12 13:45:00|||||||||2
1636725000000|2021-11-12 13:50:00|||||||||1
1636725300000|2021-11-12 13:55:00|||||||||2
1636725600000|2021-11-12 14:00:00|19.26|19.18|19.23|19.15|19.26|19.18|19.23|19.15|318
1636725900000|2021-11-12 14:05:00|19.18|19.1|19.18|19.1|19.18|19.1|19.17|19.09|384
1636726200000|2021-11-12 14:10:00|19.17|19.09|19.18|19.1|19.18|19.1|19.15|19.07|104
1636726500000|2021-11-12 14:15:00|||||||||169
1636726800000|2021-11-12 14:20:00|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|566
1636727100000|2021-11-12 14:25:00|19.23|19.15|19.23|19.15|19.27|19.19|19.22|19.14|57
1636727400000|2021-11-12 14:30:00|19.22|19.14|19.22|19.14|19.28|19.2|19.22|19.14|102
1636727700000|2021-11-12 14:35:00|19.27|19.19|19.33|19.25|19.33|19.25|19.22|19.14|394
1636728000000|2021-11-12 14:40:00|19.3|19.22|19.28|19.2|19.3|19.22|19.27|19.19|34
1636728300000|2021-11-12 14:45:00|19.31|19.23|19.33|19.25|19.34|19.26|19.31|19.23|86
1636728600000|2021-11-12 14:50:00|19.38|19.3|19.28|19.2|19.38|19.3|19.28|19.2|420
1636728900000|2021-11-12 14:55:00|19.24|19.16|19.28|19.2|19.28|19.2|19.18|19.1|54
1636729200000|2021-11-12 15:00:00|19.26|19.18|19.28|19.2|19.28|19.2|19.23|19.15|189
1636729500000|2021-11-12 15:05:00|19.29|19.21|19.23|19.15|19.33|19.25|19.18|19.1|201
1636729800000|2021-11-12 15:10:00|19.21|19.13|19.23|19.15|19.23|19.15|19.18|19.1|124
1636730100000|2021-11-12 15:15:00|19.24|19.16|19.23|19.15|19.24|19.16|19.18|19.1|93
1636730400000|2021-11-12 15:20:00|19.18|19.1|19.23|19.15|19.23|19.15|19.18|19.1|443
1636730700000|2021-11-12 15:25:00|19.18|19.1|19.23|19.15|19.28|19.2|19.18|19.1|391
1636731000000|2021-11-12 15:30:00|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|210
1636731300000|2021-11-12 15:35:00|19.25|19.17|19.23|19.15|19.28|19.2|19.18|19.1|694
1636731600000|2021-11-12 15:40:00|19.19|19.11|19.13|19.05|19.21|19.13|19.13|19.05|210
1636731900000|2021-11-12 15:45:00|19.09|19.01|19.08|19|19.09|19.01|19.08|19|261
1636732200000|2021-11-12 15:50:00|||||||||79
1636732500000|2021-11-12 15:55:00|19.03|18.95|19.01|18.93|19.08|19|18.98|18.9|328
1636732800000|2021-11-12 16:00:00|18.98|18.9|18.98|18.9|19.03|18.95|18.93|18.85|2007
1636733100000|2021-11-12 16:05:00|18.94|18.86|18.94|18.86|18.98|18.9|18.94|18.86|453
1636733400000|2021-11-12 16:10:00|18.98|18.9|18.94|18.86|18.98|18.9|18.93|18.85|200
1636733700000|2021-11-12 16:15:00|18.93|18.85|18.98|18.9|18.98|18.9|18.93|18.85|614
1636734000000|2021-11-12 16:20:00|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|735
1636734300000|2021-11-12 16:25:00|||||||||1214
1636734600000|2021-11-12 16:30:00|18.94|18.86|18.94|18.86|18.98|18.9|18.94|18.86|354
1636734900000|2021-11-12 16:35:00|18.93|18.85|18.93|18.85|18.94|18.86|18.93|18.85|145
1636735200000|2021-11-12 16:40:00|||||||||11
1636735500000|2021-11-12 16:45:00|||||||||4
1636736100000|2021-11-12 16:55:00|||||||||3
1636736400000|2021-11-12 17:00:00|18.94|18.86|18.94|18.86|18.94|18.86|18.89|18.81|97
1636736700000|2021-11-12 17:05:00|18.99|18.91|18.97|18.89|18.99|18.91|18.96|18.88|56
1636737000000|2021-11-12 17:10:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|30
1636737300000|2021-11-12 17:15:00|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|9
1636737600000|2021-11-12 17:20:00|18.97|18.89|18.96|18.88|18.99|18.91|18.94|18.86|13
1636737900000|2021-11-12 17:25:00|18.97|18.89|18.96|18.88|18.97|18.89|18.94|18.86|2
1636738200000|2021-11-12 17:30:00|18.99|18.91|18.94|18.86|18.99|18.91|18.94|18.86|23
1636738500000|2021-11-12 17:35:00|||||||||10
1636738800000|2021-11-12 17:40:00|||||||||1
1636739100000|2021-11-12 17:45:00|||||||||6
1636739400000|2021-11-12 17:50:00|18.99|18.91|18.96|18.88|18.99|18.91|18.96|18.88|22
1636739700000|2021-11-12 17:55:00|18.94|18.86|18.94|18.86|18.94|18.86|18.93|18.85|17
1636740000000|2021-11-12 18:00:00|18.98|18.9|18.98|18.9|18.99|18.91|18.98|18.9|45
1636740300000|2021-11-12 18:05:00|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|17
1636740600000|2021-11-12 18:10:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|6
1636740900000|2021-11-12 18:15:00|18.94|18.86|18.94|18.86|18.96|18.88|18.94|18.86|21
1636741200000|2021-11-12 18:20:00|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|42
1636741500000|2021-11-12 18:25:00|18.89|18.81|18.94|18.86|18.94|18.86|18.89|18.81|3
1636741800000|2021-11-12 18:30:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|45
1636742100000|2021-11-12 18:35:00|18.84|18.76|18.84|18.76|18.86|18.78|18.84|18.76|3
1636742400000|2021-11-12 18:40:00|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|0
1636742700000|2021-11-12 18:45:00|18.86|18.78|18.89|18.81|18.89|18.81|18.86|18.78|2
1636743000000|2021-11-12 18:50:00|||||||||1
1636743300000|2021-11-12 18:55:00|18.84|18.76|18.87|18.79|18.87|18.79|18.84|18.76|0
1636743600000|2021-11-12 19:00:00|18.86|18.78|18.89|18.81|18.89|18.81|18.86|18.78|0
1636744200000|2021-11-12 19:10:00|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|0
1636744500000|2021-11-12 19:15:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1636744800000|2021-11-12 19:20:00|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|0
1636745100000|2021-11-12 19:25:00|18.87|18.79|18.94|18.86|18.94|18.86|18.87|18.79|27
1636745400000|2021-11-12 19:30:00|18.89|18.81|18.97|18.89|18.99|18.91|18.89|18.81|67
1636745700000|2021-11-12 19:35:00|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|83
1636746000000|2021-11-12 19:40:00|18.94|18.86|18.94|18.86|18.97|18.89|18.94|18.86|8
1636746600000|2021-11-12 19:50:00|18.92|18.84|18.95|18.87|18.95|18.87|18.92|18.84|0
1636746900000|2021-11-12 19:55:00|18.92|18.84|18.97|18.89|18.97|18.89|18.92|18.84|94
1636747200000|2021-11-12 20:00:00|18.95|18.87|18.95|18.87|18.99|18.91|18.95|18.87|5
1636747500000|2021-11-12 20:05:00|18.9|18.82|18.9|18.82|18.95|18.87|18.9|18.82|35
1636748100000|2021-11-12 20:15:00|18.95|18.87|18.92|18.84|18.95|18.87|18.9|18.82|20
1636749000000|2021-11-12 20:30:00|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|0
1636749300000|2021-11-12 20:35:00|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|4
1636749600000|2021-11-12 20:40:00|18.94|18.86|18.95|18.87|18.95|18.87|18.92|18.84|2
1636749900000|2021-11-12 20:45:00|18.97|18.89|19|18.92|19|18.92|18.97|18.89|47
1636750200000|2021-11-12 20:50:00|18.97|18.89|19|18.92|19|18.92|18.97|18.89|3
1636750500000|2021-11-12 20:55:00|18.99|18.91|19.13|18.83|19.13|18.93|18.99|18.83|34
1636935300000|2021-11-15 00:15:00|19.15|19.07|19.14|18.84|19.45|19.15|18.9|18.69|30
1636935600000|2021-11-15 00:20:00|19.11|18.86|19.11|18.81|19.11|18.86|19.06|18.76|0
1636935900000|2021-11-15 00:25:00|19.09|18.79|19.11|18.81|19.14|18.84|19.09|18.79|0
1636936200000|2021-11-15 00:30:00|19.09|18.79|19.11|18.81|19.14|18.84|19.04|18.74|0
1636936500000|2021-11-15 00:35:00|19.06|18.76|19.06|18.76|19.11|18.81|19.02|18.72|0
1636936800000|2021-11-15 00:40:00|19.04|18.74|19.06|18.76|19.14|18.84|19.04|18.74|0
1636937100000|2021-11-15 00:45:00|19.09|18.79|19.06|18.76|19.21|18.91|19.04|18.74|0
1636937400000|2021-11-15 00:50:00|19.04|18.74|19.09|18.79|19.19|18.89|19.02|18.72|0
1636937700000|2021-11-15 00:55:00|19.06|18.76|19.16|18.86|19.19|18.89|19.06|18.76|0
1636938000000|2021-11-15 01:00:00|19.19|18.89|19.23|18.93|19.26|18.96|19.16|18.86|70
1636938300000|2021-11-15 01:05:00|19.21|18.91|19.21|18.91|19.24|18.94|19.19|18.89|0
1636938600000|2021-11-15 01:10:00|19.12|18.87|19.12|18.87|19.12|18.87|19.12|18.82|0
1636939200000|2021-11-15 01:20:00||18.82||18.87||18.87||18.82|0
1636939500000|2021-11-15 01:25:00|19.14|18.82|19.12|18.87|19.14|18.87|19.07|18.82|0
1636939800000|2021-11-15 01:30:00|19.07|18.82|19.12|18.87|19.12|18.87|19.07|18.82|0
1636940100000|2021-11-15 01:35:00|19.09|18.82|19.12|18.87|19.14|18.87|19.07|18.79|0
1636940400000|2021-11-15 01:40:00|19.09|18.82|19.12|18.87|19.14|18.87|19.07|18.79|0
1636940700000|2021-11-15 01:45:00|19.14|18.82|19.12|18.87|19.14|18.87|19.12|18.82|0
1636941000000|2021-11-15 01:50:00|19.09|18.82|19.12|18.87|19.12|18.87|19.07|18.82|0
1636941300000|2021-11-15 01:55:00|19.07|18.82|19.12|18.87|19.12|18.87|19.07|18.82|0
1636941600000|2021-11-15 02:00:00|19.09|18.82|19.12|18.87|19.12|18.87|19.07|18.82|0
1636941900000|2021-11-15 02:05:00|19.07|18.82|19.07|18.82|19.12|18.87|19.07|18.82|0
1636942200000|2021-11-15 02:10:00|19.09|18.84|19.12|18.87|19.12|18.87|19.09|18.82|0
1636942500000|2021-11-15 02:15:00|19.09|18.82|19.12|18.87|19.12|18.87|19.07|18.82|0
1636942800000|2021-11-15 02:20:00|19.09|18.82|19.12|18.87|19.14|18.87|19.07|18.8|0
1636943100000|2021-11-15 02:25:00|19.09|18.82|19.12|18.87|19.14|18.87|19.09|18.82|0
1636943400000|2021-11-15 02:30:00|19.09|18.82|19.12|18.87|19.12|18.87|19.07|18.82|0
1636943700000|2021-11-15 02:35:00|19.07|18.82|19.12|18.87|19.12|18.87|19.07|18.82|0
1636944000000|2021-11-15 02:40:00|19.1|18.82|19.12|18.87|19.14|18.87|19.07|18.82|0
1636944300000|2021-11-15 02:45:00|19.1|18.82|19.12|18.87|19.12|18.87|19.07|18.82|0
1636944600000|2021-11-15 02:50:00|19.1|18.82|19.12|18.87|19.12|18.87|19.07|18.82|0
1636944900000|2021-11-15 02:55:00|19.1|18.82|19.12|18.87|19.14|18.87|19.07|18.8|0
1636945200000|2021-11-15 03:00:00|19.07|18.82|19.08|19|19.12|19.03|19.07|18.82|0
1636946100000|2021-11-15 03:15:00|19.16|19.08|19.29|19.04|19.29|19.15|19.16|19.04|4
1636946400000|2021-11-15 03:20:00|19.23|19.15|19.27|19.02|19.27|19.15|19.23|18.99|5
1636947000000|2021-11-15 03:30:00||18.97||18.97||19.02||18.97|0
1636947900000|2021-11-15 03:45:00||19.02||18.97||19.02||18.97|0
1636949100000|2021-11-15 04:05:00|19.22|19.02|19.22|18.97|19.22|19.02|19.22|18.97|2
1636949700000|2021-11-15 04:15:00|19.24|18.99|19.22|18.97|19.24|18.99|19.22|18.97|0
1636950000000|2021-11-15 04:20:00|19.24|18.99|19.22|18.97|19.24|18.99|19.22|18.97|0
1636950300000|2021-11-15 04:25:00|19.24|18.99|19.24|18.99|19.24|18.99|19.22|18.97|0
1636950900000|2021-11-15 04:35:00|19.25|19|19.25|19|19.25|19|19.25|19|0
1636952400000|2021-11-15 05:00:00|19.22|18.97|19.22|18.97|19.25|19|19.22|18.97|0
1636952700000|2021-11-15 05:05:00|19.25|19|19.22|18.97|19.25|19|19.22|18.97|0
1636953000000|2021-11-15 05:10:00|19.25|19|19.22|18.97|19.25|19|19.22|18.97|0
1636953300000|2021-11-15 05:15:00|19.25|19|19.25|19|19.25|19|19.22|18.97|0
1636953600000|2021-11-15 05:20:00|19.22|18.97|19.25|19|19.25|19|19.22|18.97|0
1636953900000|2021-11-15 05:25:00|19.22|18.97|19.22|18.97|19.25|19|19.22|18.97|0
1636954200000|2021-11-15 05:30:00|19.25|19|19.25|19|19.25|19|19.22|18.97|0
1636954500000|2021-11-15 05:35:00|19.22|18.97|19.25|19|19.25|19|19.22|18.97|0
1636954800000|2021-11-15 05:40:00|19.22|18.97|19.25|19|19.25|19|19.22|18.97|0
1636955100000|2021-11-15 05:45:00|19.22|18.97|19.25|19|19.25|19|19.22|18.97|0
1636955400000|2021-11-15 05:50:00|19.22|18.97|19.22|18.97|19.25|19|19.22|18.97|0
1636955700000|2021-11-15 05:55:00|19.25|19|19.22|18.97|19.25|19|19.22|18.97|0
1636956000000|2021-11-15 06:00:00|19.25|19|19.22|18.97|19.25|19|19.22|18.97|0
1636956300000|2021-11-15 06:05:00|19.23|18.98|19.23|18.98|19.25|19|19.23|18.98|0
1636956600000|2021-11-15 06:10:00|19.25|19|19.25|19|19.25|19|19.25|19|0
1636956900000|2021-11-15 06:15:00|19.23|18.98|19.25|19|19.25|19|19.23|18.98|0
1636957200000|2021-11-15 06:20:00|19.23|18.98|19.25|19|19.25|19|19.23|18.98|0
1636957500000|2021-11-15 06:25:00|19.23|18.98|19.25|19|19.25|19|19.23|18.98|0
1636957800000|2021-11-15 06:30:00|19.23|18.98|19.23|18.98|19.25|19|19.23|18.98|0
1636958100000|2021-11-15 06:35:00|19.25|19|19.25|19|19.25|19|19.23|18.98|0
1636958700000|2021-11-15 06:45:00|19.23|18.98|19.25|19|19.25|19|19.23|18.98|0
1636959000000|2021-11-15 06:50:00|19.23|18.98|19.25|19|19.25|19|19.23|18.98|0
1636959300000|2021-11-15 06:55:00|19.19|19.11|19.06|18.98|19.21|19.13|19.06|18.98|16
1636959600000|2021-11-15 07:00:00|19.04|18.96|19.09|19.01|19.09|19.01|19.04|18.96|8
1636959900000|2021-11-15 07:05:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1636960200000|2021-11-15 07:10:00|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1636960500000|2021-11-15 07:15:00|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|3
1636961100000|2021-11-15 07:25:00|19.07|18.99|19.04|18.96|19.07|18.99|19.04|18.96|24
1636961400000|2021-11-15 07:30:00|19.07|18.99|19.04|18.96|19.07|18.99|19.04|18.96|11
1636962000000|2021-11-15 07:40:00|19.07|18.99|18.99|18.91|19.07|18.99|18.99|18.91|46
1636962300000|2021-11-15 07:45:00|18.97|18.89|19.02|18.94|19.02|18.94|18.97|18.89|194
1636962600000|2021-11-15 07:50:00|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|22
1636962900000|2021-11-15 07:55:00|19.02|18.94|19.04|18.96|19.04|18.96|18.99|18.91|98
1636963200000|2021-11-15 08:00:00|19.02|18.94|18.97|18.89|19.07|18.99|18.97|18.89|294
1636963500000|2021-11-15 08:05:00|19.02|18.94|18.97|18.89|19.02|18.94|18.92|18.84|224
1636963800000|2021-11-15 08:10:00|19.02|18.94|18.97|18.89|19.02|18.94|18.97|18.89|94
1636964100000|2021-11-15 08:15:00|19.02|18.94|18.97|18.89|19.02|18.94|18.97|18.89|92
1636964400000|2021-11-15 08:20:00|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|520
1636964700000|2021-11-15 08:25:00|18.97|18.89|18.97|18.89|18.97|18.89|18.92|18.84|143
1636965000000|2021-11-15 08:30:00|18.99|18.91|18.99|18.91|19.02|18.94|18.99|18.91|316
1636965300000|2021-11-15 08:35:00|18.97|18.89|18.99|18.91|19.02|18.94|18.97|18.89|444
1636965600000|2021-11-15 08:40:00|18.97|18.89|18.97|18.89|19.02|18.94|18.97|18.89|426
1636965900000|2021-11-15 08:45:00|18.94|18.86|18.97|18.89|18.97|18.89|18.92|18.84|87
1636966200000|2021-11-15 08:50:00|18.92|18.84|18.97|18.89|18.97|18.89|18.92|18.84|229
1636966500000|2021-11-15 08:55:00|||||||||211
1636966800000|2021-11-15 09:00:00|18.92|18.84|18.97|18.89|18.97|18.89|18.92|18.84|439
1636967100000|2021-11-15 09:05:00|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|58
1636967400000|2021-11-15 09:10:00|||||||||1
1636967700000|2021-11-15 09:15:00|18.97|18.89|18.92|18.84|18.97|18.89|18.92|18.84|231
1636968000000|2021-11-15 09:20:00|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|1
1636968300000|2021-11-15 09:25:00|||||||||1
1636968600000|2021-11-15 09:30:00|||||||||1
1636968900000|2021-11-15 09:35:00|19|18.92|18.97|18.89|19.02|18.94|18.97|18.89|536
1636969200000|2021-11-15 09:40:00|19|18.92|18.97|18.89|19|18.92|18.97|18.89|115
1636969500000|2021-11-15 09:45:00|19.02|18.94|19.02|18.94|19.02|18.94|18.97|18.89|130
1636969800000|2021-11-15 09:50:00|19|18.92|18.97|18.89|19.02|18.94|18.97|18.89|199
1636970100000|2021-11-15 09:55:00|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|637
1636970400000|2021-11-15 10:00:00|18.95|18.87|18.92|18.84|18.97|18.89|18.92|18.84|181
1636970700000|2021-11-15 10:05:00|18.95|18.87|18.97|18.89|18.97|18.89|18.92|18.84|238
1636971000000|2021-11-15 10:10:00|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|52
1636971300000|2021-11-15 10:15:00|18.98|18.9|18.97|18.89|18.98|18.9|18.92|18.84|542
1636971600000|2021-11-15 10:20:00|18.98|18.9|18.93|18.85|18.98|18.9|18.93|18.85|23
1636971900000|2021-11-15 10:25:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|43
1636972200000|2021-11-15 10:30:00|19|18.92|18.98|18.9|19|18.92|18.98|18.9|189
1636972500000|2021-11-15 10:35:00|19.03|18.95|18.98|18.9|19.03|18.95|18.98|18.9|165
1636972800000|2021-11-15 10:40:00|||||||||1
1636973100000|2021-11-15 10:45:00|19|18.92|19|18.92|19.03|18.95|18.98|18.9|425
1636973400000|2021-11-15 10:50:00|19.03|18.95|19|18.92|19.03|18.95|18.98|18.9|229
1636973700000|2021-11-15 10:55:00|18.98|18.9|18.93|18.85|18.98|18.9|18.93|18.85|375
1636974000000|2021-11-15 11:00:00|18.95|18.87|18.98|18.9|18.98|18.9|18.93|18.85|256
1636974300000|2021-11-15 11:05:00|||||||||26
1636974600000|2021-11-15 11:10:00|||||||||897
1636974900000|2021-11-15 11:15:00|18.93|18.85|18.98|18.9|18.98|18.9|18.93|18.85|306
1636975200000|2021-11-15 11:20:00|18.95|18.87|18.93|18.85|18.98|18.9|18.93|18.85|17
1636975500000|2021-11-15 11:25:00|18.95|18.87|18.98|18.9|18.98|18.9|18.93|18.85|496
1636976100000|2021-11-15 11:35:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|605
1636976400000|2021-11-15 11:40:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|224
1636977300000|2021-11-15 11:55:00|||||||||10
1636977600000|2021-11-15 12:00:00|19.01|18.93|19.01|18.93|19.03|18.95|18.98|18.9|332
1636977900000|2021-11-15 12:05:00|19.03|18.95|18.98|18.9|19.03|18.95|18.98|18.9|693
1636978200000|2021-11-15 12:10:00|19.01|18.93|18.98|18.9|19.01|18.93|18.98|18.9|11
1636978800000|2021-11-15 12:20:00|19.01|18.93|18.98|18.9|19.01|18.93|18.98|18.9|130
1636979100000|2021-11-15 12:25:00|||||||||37
1636979700000|2021-11-15 12:35:00|||||||||21
1636980000000|2021-11-15 12:40:00|||||||||2
1636980300000|2021-11-15 12:45:00|||||||||16
1636980600000|2021-11-15 12:50:00|||||||||19
1636980900000|2021-11-15 12:55:00|||||||||2
1636981200000|2021-11-15 13:00:00|||||||||79938
1636981500000|2021-11-15 13:05:00|||||||||79219
1636981800000|2021-11-15 13:10:00|19.01|18.93|18.98|18.9|19.03|18.95|18.98|18.9|9983
1636982100000|2021-11-15 13:15:00|||||||||110
1636982400000|2021-11-15 13:20:00|18.93|18.85|18.98|18.9|18.98|18.9|18.93|18.85|360
1636982700000|2021-11-15 13:25:00|18.99|18.91|18.98|18.9|19.01|18.93|18.98|18.9|10
1636983000000|2021-11-15 13:30:00|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1636983300000|2021-11-15 13:35:00|||||||||4
1636983600000|2021-11-15 13:40:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|3
1636983900000|2021-11-15 13:45:00|19.03|18.95|19.04|18.96|19.04|18.96|19.01|18.93|181
1636984200000|2021-11-15 13:50:00|||||||||3
1636984800000|2021-11-15 14:00:00|||||||||484
1636985100000|2021-11-15 14:05:00|||||||||336
1636985400000|2021-11-15 14:10:00|||||||||60
1636986000000|2021-11-15 14:20:00|19.01|18.93|19.04|18.96|19.04|18.96|19.01|18.93|23
1636986300000|2021-11-15 14:25:00|||||||||123
1636986600000|2021-11-15 14:30:00|19.09|19.01|19.14|19.06|19.14|19.06|19.09|19.01|477
1636986900000|2021-11-15 14:35:00|||||||||124
1636987200000|2021-11-15 14:40:00|19.19|19.11|19.19|19.11|19.19|19.11|19.14|19.06|226
1636987500000|2021-11-15 14:45:00|19.16|19.08|19.24|19.16|19.24|19.16|19.14|19.06|156
1636987800000|2021-11-15 14:50:00|19.29|19.21|19.19|19.11|19.29|19.21|19.19|19.11|315
1636988100000|2021-11-15 14:55:00|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|38
1636988400000|2021-11-15 15:00:00|19.19|19.11|19.24|19.16|19.29|19.21|19.14|19.06|490
1636988700000|2021-11-15 15:05:00|||||||||68
1636989000000|2021-11-15 15:10:00|19.29|19.21|19.24|19.16|19.29|19.21|19.24|19.16|31
1636989300000|2021-11-15 15:15:00|19.29|19.21|19.29|19.21|19.29|19.21|19.24|19.16|101
1636989600000|2021-11-15 15:20:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|40
1636989900000|2021-11-15 15:25:00|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|183
1636990200000|2021-11-15 15:30:00|19.29|19.21|19.29|19.21|19.29|19.21|19.24|19.16|262
1636990500000|2021-11-15 15:35:00|19.24|19.16|19.34|19.26|19.34|19.26|19.24|19.16|193
1636990800000|2021-11-15 15:40:00|19.29|19.21|19.34|19.26|19.39|19.31|19.29|19.21|336
1636991100000|2021-11-15 15:45:00|19.29|19.21|19.34|19.26|19.34|19.26|19.29|19.21|87
1636991400000|2021-11-15 15:50:00|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|114
1636991700000|2021-11-15 15:55:00|||||||||40
1636992000000|2021-11-15 16:00:00|19.29|19.21|19.34|19.26|19.34|19.26|19.29|19.21|455
1636992300000|2021-11-15 16:05:00|19.29|19.21|19.29|19.21|19.34|19.26|19.29|19.21|122
1636992600000|2021-11-15 16:10:00|||||||||24
1636992900000|2021-11-15 16:15:00|||||||||80
1636993200000|2021-11-15 16:20:00|||||||||68
1636993500000|2021-11-15 16:25:00|19.34|19.26|19.34|19.26|19.34|19.26|19.29|19.21|969
1636993800000|2021-11-15 16:30:00|19.39|19.31|19.29|19.21|19.39|19.31|19.29|19.21|636
1636994100000|2021-11-15 16:35:00|19.32|19.24|19.39|19.31|19.39|19.31|19.32|19.24|233
1636994400000|2021-11-15 16:40:00|19.42|19.34|19.57|19.49|19.59|19.51|19.39|19.31|402
1636994700000|2021-11-15 16:45:00|19.59|19.51|19.49|19.41|19.59|19.51|19.44|19.36|88
1636995000000|2021-11-15 16:50:00|19.52|19.44|19.54|19.46|19.59|19.51|19.49|19.41|62
1636995300000|2021-11-15 16:55:00|19.49|19.41|19.49|19.41|19.54|19.46|19.49|19.41|49
1636995600000|2021-11-15 17:00:00|19.52|19.44|19.49|19.41|19.54|19.46|19.47|19.39|13
1636995900000|2021-11-15 17:05:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|8
1636996200000|2021-11-15 17:10:00|19.47|19.39|19.47|19.39|19.49|19.41|19.44|19.36|20
1636996500000|2021-11-15 17:15:00|19.49|19.41|19.52|19.44|19.54|19.46|19.47|19.39|4
1636996800000|2021-11-15 17:20:00|19.49|19.41|19.5|19.42|19.57|19.49|19.49|19.41|29
1636997100000|2021-11-15 17:25:00|19.52|19.44|19.5|19.42|19.55|19.47|19.47|19.39|12
1636997400000|2021-11-15 17:30:00|19.45|19.37|19.45|19.37|19.47|19.39|19.45|19.37|26
1636997700000|2021-11-15 17:35:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|20
1636998000000|2021-11-15 17:40:00|19.42|19.34|19.35|19.27|19.45|19.37|19.32|19.24|42
1636998600000|2021-11-15 17:50:00|19.32|19.24|19.3|19.22|19.35|19.27|19.3|19.22|11
1636998900000|2021-11-15 17:55:00|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|3
1636999200000|2021-11-15 18:00:00|19.3|19.22|19.25|19.17|19.3|19.22|19.25|19.17|7
1636999500000|2021-11-15 18:05:00|||||||||2
1637000100000|2021-11-15 18:15:00|19.2|19.12|19.25|19.17|19.25|19.17|19.2|19.12|83
1637000400000|2021-11-15 18:20:00|19.3|19.22|19.22|19.14|19.3|19.22|19.2|19.12|13
1637000700000|2021-11-15 18:25:00|19.25|19.17|19.22|19.14|19.25|19.17|19.2|19.12|5
1637001000000|2021-11-15 18:30:00|19.2|19.12|19.25|19.17|19.25|19.17|19.2|19.12|11
1637001300000|2021-11-15 18:35:00|19.22|19.14|19.25|19.17|19.25|19.17|19.2|19.12|10
1637001900000|2021-11-15 18:45:00|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|3
1637002200000|2021-11-15 18:50:00|||||||||2
1637002500000|2021-11-15 18:55:00|||||||||6
1637002800000|2021-11-15 19:00:00|19.27|19.19|19.3|19.22|19.3|19.22|19.25|19.17|14
1637003100000|2021-11-15 19:05:00|||||||||6
1637003400000|2021-11-15 19:10:00|||||||||3
1637003700000|2021-11-15 19:15:00|19.33|19.25|19.3|19.22|19.35|19.27|19.3|19.22|13
1637004000000|2021-11-15 19:20:00|||||||||1
1637004300000|2021-11-15 19:25:00|||||||||3
1637004600000|2021-11-15 19:30:00|19.28|19.2|19.28|19.2|19.3|19.22|19.28|19.2|5
1637004900000|2021-11-15 19:35:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1637005200000|2021-11-15 19:40:00|19.23|19.15|19.2|19.12|19.25|19.17|19.2|19.12|5
1637005500000|2021-11-15 19:45:00|19.23|19.15|19.2|19.12|19.23|19.15|19.2|19.12|9
1637005800000|2021-11-15 19:50:00|19.23|19.15|19.25|19.17|19.25|19.17|19.2|19.12|11
1637006100000|2021-11-15 19:55:00|19.2|19.12|19.2|19.12|19.23|19.15|19.2|19.12|129
1637006400000|2021-11-15 20:00:00|19.23|19.15|19.23|19.15|19.25|19.17|19.2|19.12|92
1637006700000|2021-11-15 20:05:00|19.2|19.12|19.2|19.12|19.23|19.15|19.2|19.12|0
1637007000000|2021-11-15 20:10:00|19.23|19.15|19.2|19.12|19.25|19.17|19.2|19.12|3
1637007300000|2021-11-15 20:15:00|19.15|19.07|19.18|19.1|19.18|19.1|19.15|19.07|39
1637007600000|2021-11-15 20:20:00|19.15|19.07|19.15|19.07|19.18|19.1|19.15|19.07|4
1637008200000|2021-11-15 20:30:00|19.18|19.1|19.15|19.07|19.2|19.12|19.15|19.07|16
1637008500000|2021-11-15 20:35:00|||||||||2
1637008800000|2021-11-15 20:40:00|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|6
1637009100000|2021-11-15 20:45:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|2
1637009400000|2021-11-15 20:50:00|19.25|19.17|19.26|19.18|19.28|19.2|19.25|19.17|26
1637009700000|2021-11-15 20:55:00|19.23|19.15|19.21|19.13|19.23|19.15|19.16|19.08|95
1637021700000|2021-11-16 00:15:00|19.25|18.95|19.25|18.95|19.28|18.98|19.23|18.93|0
1637022000000|2021-11-16 00:20:00|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|0
1637022300000|2021-11-16 00:25:00|19.25|18.95|19.28|18.98|19.28|18.98|19.25|18.95|0
1637022600000|2021-11-16 00:30:00|19.23|18.93|19.28|18.98|19.28|18.98|19.23|18.93|0
1637022900000|2021-11-16 00:35:00|19.23|18.93|19.28|18.98|19.28|18.98|19.23|18.93|0
1637023200000|2021-11-16 00:40:00|19.23|18.93|19.28|18.98|19.28|18.98|19.23|18.93|0
1637023500000|2021-11-16 00:45:00|19.23|18.93|19.28|18.98|19.28|18.98|19.23|18.93|0
1637023800000|2021-11-16 00:50:00|19.23|18.93|19.28|18.98|19.28|18.98|19.23|18.93|0
1637024100000|2021-11-16 00:55:00|19.23|18.93|19.28|18.98|19.28|18.98|19.23|18.93|0
1637024400000|2021-11-16 01:00:00|19.25|18.95|19.28|18.98|19.28|18.98|19.25|18.95|0
1637024700000|2021-11-16 01:05:00|19.25|18.95|19.25|18.95|19.25|18.95|19.23|18.93|0
1637025000000|2021-11-16 01:10:00|19.2|18.9|19.25|18.95|19.25|18.95|19.2|18.9|0
1637025300000|2021-11-16 01:15:00|19.2|18.9|19.2|18.9|19.25|18.95|19.2|18.9|0
1637025600000|2021-11-16 01:20:00|19.23|18.93|19.23|18.93|19.23|18.93|19.2|18.9|0
1637025900000|2021-11-16 01:25:00|19.2|18.9|19.23|18.93|19.23|18.93|19.2|18.9|0
1637026200000|2021-11-16 01:30:00|19.2|18.9|19.23|18.93|19.25|18.95|19.2|18.9|0
1637026500000|2021-11-16 01:35:00|19.2|18.9|19.23|18.93|19.23|18.93|19.2|18.9|0
1637026800000|2021-11-16 01:40:00|19.2|18.9|19.23|18.93|19.23|18.93|19.2|18.9|0
1637027100000|2021-11-16 01:45:00|19.2|18.9|19.2|18.9|19.23|18.93|19.2|18.9|0
1637027400000|2021-11-16 01:50:00|19.18|18.88|19.18|18.88|19.18|18.88|19.18|18.88|0
1637030100000|2021-11-16 02:35:00||18.93||18.93||18.93||18.93|0
1637036400000|2021-11-16 04:20:00|19.23|18.98|19.23|18.93|19.23|18.98|19.23|18.93|0
1637036700000|2021-11-16 04:25:00||18.98||18.98||18.98||18.93|0
1637037000000|2021-11-16 04:30:00||18.93||18.98||18.98||18.93|0
1637037300000|2021-11-16 04:35:00||18.93||18.93||18.93||18.93|0
1637038200000|2021-11-16 04:50:00||18.98||18.98||18.98||18.98|0
1637038800000|2021-11-16 05:00:00|19.21|18.96|19.23|18.98|19.23|18.98|19.21|18.96|0
1637040000000|2021-11-16 05:20:00|19.26|19.01|19.28|19.03|19.28|19.03|19.23|18.98|0
1637040300000|2021-11-16 05:25:00||18.98||18.98||19.03||18.98|0
1637040600000|2021-11-16 05:30:00|19.23|18.96|19.28|18.98|19.28|18.98|19.23|18.96|0
1637040900000|2021-11-16 05:35:00|19.29|18.99|19.28|18.98|19.29|18.99|19.28|18.98|0
1637041200000|2021-11-16 05:40:00|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|0
1637043000000|2021-11-16 06:10:00||19.04||19.04||19.04||19.04|0
1637043900000|2021-11-16 06:25:00|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1637044200000|2021-11-16 06:30:00|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1637045400000|2021-11-16 06:50:00|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1637046000000|2021-11-16 07:00:00|19.2|19.12|19.15|19.07|19.26|19.12|19.1|18.96|13
1637046300000|2021-11-16 07:05:00|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|0
1637046900000|2021-11-16 07:15:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1637047200000|2021-11-16 07:20:00|||||||||3
1637047800000|2021-11-16 07:30:00|||||||||20
1637048400000|2021-11-16 07:40:00|19.13|19.05|19.18|19.1|19.18|19.1|19.13|19.05|59
1637049300000|2021-11-16 07:55:00|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|15
1637049600000|2021-11-16 08:00:00|19.2|19.12|19.18|19.1|19.2|19.12|19.13|19.05|251
1637049900000|2021-11-16 08:05:00|19.23|19.15|19.18|19.1|19.23|19.15|19.18|19.1|151
1637050200000|2021-11-16 08:10:00|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|62
1637050500000|2021-11-16 08:15:00|19.23|19.15|19.25|19.17|19.28|19.2|19.23|19.15|92
1637050800000|2021-11-16 08:20:00|19.23|19.15|19.28|19.2|19.3|19.22|19.23|19.15|320
1637051100000|2021-11-16 08:25:00|19.3|19.22|19.28|19.2|19.3|19.22|19.25|19.17|30
1637051400000|2021-11-16 08:30:00|19.23|19.15|19.25|19.17|19.28|19.2|19.23|19.15|377
1637051700000|2021-11-16 08:35:00|19.28|19.2|19.28|19.2|19.3|19.22|19.23|19.15|171
1637052000000|2021-11-16 08:40:00|19.3|19.22|19.28|19.2|19.3|19.22|19.23|19.15|178
1637052300000|2021-11-16 08:45:00|19.33|19.25|19.33|19.25|19.33|19.25|19.28|19.2|220
1637052600000|2021-11-16 08:50:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|348
1637052900000|2021-11-16 08:55:00|||||||||12
1637053200000|2021-11-16 09:00:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|13
1637053500000|2021-11-16 09:05:00|19.38|19.3|19.38|19.3|19.43|19.35|19.38|19.3|40
1637053800000|2021-11-16 09:10:00|19.33|19.25|19.33|19.25|19.36|19.28|19.33|19.25|162
1637054100000|2021-11-16 09:15:00|19.31|19.23|19.28|19.2|19.31|19.23|19.28|19.2|30
1637054400000|2021-11-16 09:20:00|19.31|19.23|19.33|19.25|19.33|19.25|19.28|19.2|21
1637054700000|2021-11-16 09:25:00|||||||||183
1637055000000|2021-11-16 09:30:00|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|149
1637055300000|2021-11-16 09:35:00|19.31|19.23|19.33|19.25|19.33|19.25|19.28|19.2|224
1637055600000|2021-11-16 09:40:00|19.38|19.3|19.33|19.25|19.38|19.3|19.33|19.25|111
1637055900000|2021-11-16 09:45:00|19.36|19.28|19.33|19.25|19.36|19.28|19.33|19.25|55
1637056200000|2021-11-16 09:50:00|||||||||23
1637056500000|2021-11-16 09:55:00|||||||||31
1637056800000|2021-11-16 10:00:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|106
1637057100000|2021-11-16 10:05:00|||||||||1
1637057400000|2021-11-16 10:10:00|19.33|19.25|19.28|19.2|19.33|19.25|19.28|19.2|981
1637057700000|2021-11-16 10:15:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|3
1637058000000|2021-11-16 10:20:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|10
1637058300000|2021-11-16 10:25:00|19.31|19.23|19.28|19.2|19.33|19.25|19.28|19.2|114
1637058600000|2021-11-16 10:30:00|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|158
1637058900000|2021-11-16 10:35:00|||||||||63
1637059200000|2021-11-16 10:40:00|19.36|19.28|19.33|19.25|19.38|19.3|19.33|19.25|171
1637059500000|2021-11-16 10:45:00|19.36|19.28|19.38|19.3|19.38|19.3|19.33|19.25|232
1637059800000|2021-11-16 10:50:00|19.36|19.28|19.38|19.3|19.38|19.3|19.33|19.25|53
1637060100000|2021-11-16 10:55:00|19.36|19.28|19.38|19.3|19.38|19.3|19.33|19.25|73
1637060400000|2021-11-16 11:00:00|||||||||151
1637060700000|2021-11-16 11:05:00|19.43|19.35|19.38|19.3|19.43|19.35|19.38|19.3|139
1637061000000|2021-11-16 11:10:00|||||||||17
1637061300000|2021-11-16 11:15:00|||||||||19
1637061600000|2021-11-16 11:20:00|||||||||57
1637061900000|2021-11-16 11:25:00|19.33|19.25|19.33|19.25|19.38|19.3|19.33|19.25|142
1637062200000|2021-11-16 11:30:00|19.28|19.2|19.28|19.2|19.33|19.25|19.28|19.2|145
1637062500000|2021-11-16 11:35:00|||||||||9
1637062800000|2021-11-16 11:40:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|17
1637063100000|2021-11-16 11:45:00|||||||||20
1637063400000|2021-11-16 11:50:00|19.33|19.25|19.29|19.21|19.33|19.25|19.29|19.21|78
1637063700000|2021-11-16 11:55:00|||||||||46
1637064000000|2021-11-16 12:00:00|||||||||30
1637064300000|2021-11-16 12:05:00|||||||||15
1637064600000|2021-11-16 12:10:00|||||||||37
1637064900000|2021-11-16 12:15:00|||||||||23
1637065200000|2021-11-16 12:20:00|||||||||27
1637065500000|2021-11-16 12:25:00|||||||||40
1637065800000|2021-11-16 12:30:00|||||||||49
1637066100000|2021-11-16 12:35:00|||||||||50
1637066400000|2021-11-16 12:40:00|||||||||32
1637066700000|2021-11-16 12:45:00|||||||||38
1637067000000|2021-11-16 12:50:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|185
1637067300000|2021-11-16 12:55:00|||||||||461
1637067600000|2021-11-16 13:00:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|348
1637067900000|2021-11-16 13:05:00|19.31|19.23|19.34|19.26|19.34|19.26|19.31|19.23|82
1637068200000|2021-11-16 13:10:00|||||||||21
1637068500000|2021-11-16 13:15:00|||||||||24
1637068800000|2021-11-16 13:20:00|||||||||212
1637069100000|2021-11-16 13:25:00|||||||||49
1637069400000|2021-11-16 13:30:00|19.31|19.23|19.34|19.26|19.34|19.26|19.29|19.21|103
1637069700000|2021-11-16 13:35:00|19.29|19.21|19.34|19.26|19.34|19.26|19.29|19.21|105
1637070000000|2021-11-16 13:40:00|19.39|19.31|19.39|19.31|19.39|19.31|19.34|19.26|387
1637070300000|2021-11-16 13:45:00|19.34|19.26|19.34|19.26|19.39|19.31|19.34|19.26|253
1637070600000|2021-11-16 13:50:00|19.39|19.31|19.34|19.26|19.39|19.31|19.34|19.26|164
1637070900000|2021-11-16 13:55:00|||||||||477
1637071200000|2021-11-16 14:00:00|||||||||153
1637071500000|2021-11-16 14:05:00|||||||||38
1637071800000|2021-11-16 14:10:00|19.39|19.31|19.39|19.31|19.39|19.31|19.34|19.26|245
1637072100000|2021-11-16 14:15:00|19.36|19.28|19.39|19.31|19.39|19.31|19.34|19.26|243
1637072400000|2021-11-16 14:20:00|19.34|19.26|19.39|19.31|19.39|19.31|19.34|19.26|42
1637072700000|2021-11-16 14:25:00|19.34|19.26|19.39|19.31|19.39|19.31|19.34|19.26|89
1637073000000|2021-11-16 14:30:00|19.34|19.26|19.39|19.31|19.39|19.31|19.34|19.26|346
1637073300000|2021-11-16 14:35:00|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|338
1637073600000|2021-11-16 14:40:00|19.31|19.23|19.34|19.26|19.34|19.26|19.29|19.21|441
1637073900000|2021-11-16 14:45:00|19.29|19.21|19.29|19.21|19.34|19.26|19.29|19.21|423
1637074200000|2021-11-16 14:50:00|19.34|19.26|19.29|19.21|19.34|19.26|19.29|19.21|232
1637074500000|2021-11-16 14:55:00|19.34|19.26|19.34|19.26|19.34|19.26|19.29|19.21|273
1637074800000|2021-11-16 15:00:00|19.29|19.21|19.29|19.21|19.34|19.26|19.29|19.21|328
1637075100000|2021-11-16 15:05:00|19.34|19.26|19.34|19.26|19.39|19.31|19.34|19.26|426
1637075400000|2021-11-16 15:10:00|||||||||554
1637075700000|2021-11-16 15:15:00|19.29|19.21|19.34|19.26|19.34|19.26|19.29|19.21|168
1637076000000|2021-11-16 15:20:00|19.29|19.21|19.34|19.26|19.39|19.31|19.29|19.21|351
1637076300000|2021-11-16 15:25:00|19.39|19.31|19.39|19.31|19.39|19.31|19.34|19.26|278
1637076600000|2021-11-16 15:30:00|19.37|19.29|19.34|19.26|19.39|19.31|19.29|19.21|632
1637076900000|2021-11-16 15:35:00|19.32|19.24|19.34|19.26|19.34|19.26|19.29|19.21|319
1637077200000|2021-11-16 15:40:00|19.32|19.24|19.29|19.21|19.34|19.26|19.29|19.21|601
1637077500000|2021-11-16 15:45:00|19.32|19.24|19.34|19.26|19.34|19.26|19.29|19.21|141
1637077800000|2021-11-16 15:50:00|19.29|19.21|19.29|19.21|19.32|19.24|19.29|19.21|263
1637078100000|2021-11-16 15:55:00|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|219
1637078400000|2021-11-16 16:00:00|||||||||215
1637078700000|2021-11-16 16:05:00|19.29|19.21|19.29|19.21|19.34|19.26|19.29|19.21|357
1637079000000|2021-11-16 16:10:00|||||||||42
1637079300000|2021-11-16 16:15:00|||||||||713
1637079600000|2021-11-16 16:20:00|19.24|19.16|19.24|19.16|19.24|19.16|19.22|19.14|1939
1637079900000|2021-11-16 16:25:00|19.22|19.14|19.14|19.06|19.24|19.16|19.14|19.06|2546
1637080200000|2021-11-16 16:30:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|384
1637080500000|2021-11-16 16:35:00|||||||||163
1637080800000|2021-11-16 16:40:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|195
1637081100000|2021-11-16 16:45:00|||||||||3
1637081400000|2021-11-16 16:50:00|19.22|19.14|19.24|19.16|19.24|19.16|19.19|19.11|223
1637081700000|2021-11-16 16:55:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|136
1637082000000|2021-11-16 17:00:00|19.22|19.14|19.19|19.11|19.22|19.14|19.19|19.11|178
1637082900000|2021-11-16 17:15:00|||||||||119
1637083200000|2021-11-16 17:20:00|19.15|19.07|19.19|19.11|19.19|19.11|19.15|19.07|20
1637083500000|2021-11-16 17:25:00|||||||||21
1637083800000|2021-11-16 17:30:00|||||||||9
1637084400000|2021-11-16 17:40:00|19.2|19.12|19.2|19.12|19.2|19.12|19.17|19.09|31
1637084700000|2021-11-16 17:45:00|19.17|19.09|19.15|19.07|19.2|19.12|19.15|19.07|50
1637085600000|2021-11-16 18:00:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|154
1637085900000|2021-11-16 18:05:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|15
1637086500000|2021-11-16 18:15:00|19.1|19.02|19.15|19.07|19.15|19.07|19.1|19.02|58
1637086800000|2021-11-16 18:20:00|||||||||11
1637087700000|2021-11-16 18:35:00|19.2|19.12|19.15|19.07|19.2|19.12|19.15|19.07|213
1637088000000|2021-11-16 18:40:00|||||||||92
1637089200000|2021-11-16 19:00:00|||||||||4
1637089500000|2021-11-16 19:05:00|||||||||9
1637091900000|2021-11-16 19:45:00|||||||||1
1637092200000|2021-11-16 19:50:00|||||||||59
1637092500000|2021-11-16 19:55:00|||||||||10
1637092800000|2021-11-16 20:00:00|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|21
1637093100000|2021-11-16 20:05:00|||||||||3
1637094000000|2021-11-16 20:20:00|19.13|19.05|19.13|19.05|19.15|19.07|19.13|19.05|4
1637094300000|2021-11-16 20:25:00|19.15|19.07|19.15|19.07|19.15|19.07|19.13|19.05|15
1637094900000|2021-11-16 20:35:00|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|6
1637095200000|2021-11-16 20:40:00|||||||||2
1637095500000|2021-11-16 20:45:00|||||||||67
1637095800000|2021-11-16 20:50:00|19.23|19.15|19.3|19.22|19.3|19.22|19.23|19.15|37
1637096100000|2021-11-16 20:55:00|19.28|19.2|19.4|19.32|19.42|19.34|19.28|19.2|82
1637108100000|2021-11-17 00:15:00|19.43|19.13|19.42|19.12|19.51|19.21|19.39|19.09|0
1637108400000|2021-11-17 00:20:00|19.44|19.14|19.47|19.17|19.47|19.17|19.44|19.14|0
1637108700000|2021-11-17 00:25:00|19.44|19.14|19.49|19.19|19.49|19.19|19.44|19.14|0
1637109000000|2021-11-17 00:30:00|19.47|19.17|19.47|19.17|19.47|19.17|19.44|19.14|0
1637109300000|2021-11-17 00:35:00|19.44|19.14|19.47|19.17|19.47|19.17|19.44|19.14|0
1637109600000|2021-11-17 00:40:00|19.44|19.14|19.47|19.17|19.47|19.17|19.44|19.14|0
1637109900000|2021-11-17 00:45:00|19.44|19.14|19.47|19.17|19.47|19.17|19.44|19.14|0
1637110200000|2021-11-17 00:50:00|19.44|19.14|19.47|19.17|19.47|19.17|19.44|19.14|1
1637110500000|2021-11-17 00:55:00|19.44|19.14|19.47|19.17|19.47|19.17|19.44|19.14|0
1637110800000|2021-11-17 01:00:00|19.44|19.14|19.44|19.14|19.47|19.17|19.44|19.14|8
1637111100000|2021-11-17 01:05:00|19.47|19.17|19.44|19.14|19.49|19.19|19.44|19.14|0
1637111400000|2021-11-17 01:10:00|19.47|19.17|19.44|19.14|19.49|19.19|19.44|19.14|0
1637111700000|2021-11-17 01:15:00|19.47|19.17|19.44|19.14|19.47|19.17|19.44|19.14|0
1637112000000|2021-11-17 01:20:00|19.47|19.17|19.47|19.17|19.49|19.19|19.44|19.14|1
1637112300000|2021-11-17 01:25:00|19.44|19.14|19.47|19.17|19.49|19.19|19.44|19.14|0
1637112600000|2021-11-17 01:30:00|19.44|19.14|19.47|19.17|19.47|19.18|19.26|19.14|1
1637112900000|2021-11-17 01:35:00|19.44|19.14|19.49|19.19|19.49|19.19|19.44|19.14|0
1637113200000|2021-11-17 01:40:00|19.47|19.17|19.47|19.17|19.49|19.19|19.44|19.14|3
1637113500000|2021-11-17 01:45:00|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|0
1637113800000|2021-11-17 01:50:00|19.47|19.17|19.44|19.14|19.47|19.17|19.44|19.14|0
1637114100000|2021-11-17 01:55:00|19.47|19.17|19.44|19.14|19.47|19.17|19.44|19.14|0
1637114400000|2021-11-17 02:00:00|19.47|19.17|19.44|19.14|19.49|19.19|19.44|19.14|0
1637114700000|2021-11-17 02:05:00|19.47|19.17|19.44|19.14|19.47|19.17|19.44|19.14|0
1637115000000|2021-11-17 02:10:00|19.47|19.17|19.45|19.15|19.47|19.17|19.44|19.14|0
1637115300000|2021-11-17 02:15:00|19.47|19.17|19.45|19.15|19.47|19.17|19.44|19.14|0
1637115600000|2021-11-17 02:20:00|19.47|19.17|19.45|19.15|19.47|19.17|19.45|19.15|0
1637115900000|2021-11-17 02:25:00|19.47|19.17|19.45|19.15|19.47|19.17|19.44|19.14|0
1637116200000|2021-11-17 02:30:00|19.47|19.17|19.45|19.15|19.49|19.19|19.44|19.14|0
1637116500000|2021-11-17 02:35:00|19.47|19.17|19.45|19.15|19.47|19.17|19.45|19.15|0
1637116800000|2021-11-17 02:40:00|19.44|19.14|19.45|19.15|19.49|19.19|19.44|19.14|0
1637117100000|2021-11-17 02:45:00|19.47|19.17|19.45|19.15|19.49|19.19|19.45|19.15|0
1637117400000|2021-11-17 02:50:00|19.47|19.17|19.47|19.17|19.49|19.19|19.45|19.15|0
1637118900000|2021-11-17 03:15:00|19.5|19.2|19.47|19.17|19.5|19.2|19.47|19.17|0
1637119200000|2021-11-17 03:20:00|19.5|19.2|19.5|19.2|19.52|19.22|19.5|19.2|0
1637119500000|2021-11-17 03:25:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1637121000000|2021-11-17 03:50:00|19.54|19.24|19.54|19.24|19.54|19.24|19.52|19.22|0
1637121300000|2021-11-17 03:55:00|19.52|19.22|19.54|19.24|19.54|19.24|19.52|19.22|0
1637121600000|2021-11-17 04:00:00|19.52|19.22|19.54|19.24|19.54|19.24|19.52|19.22|0
1637121900000|2021-11-17 04:05:00|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1637122200000|2021-11-17 04:10:00|19.52|19.22|19.52|19.22|19.55|19.25|19.52|19.22|0
1637122800000|2021-11-17 04:20:00|19.5|19.2|19.47|19.17|19.5|19.2|19.45|19.15|0
1637125800000|2021-11-17 05:10:00||19.22||19.17||19.22||19.17|0
1637126100000|2021-11-17 05:15:00|19.48|19.18|19.47|19.22|19.48|19.22|19.47|19.17|0
1637126400000|2021-11-17 05:20:00|19.48|19.18|19.48|19.18|19.48|19.22|19.47|19.18|0
1637126700000|2021-11-17 05:25:00|19.47|19.22|19.47|19.22|19.48|19.22|19.47|19.18|0
1637127000000|2021-11-17 05:30:00|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|0
1637127300000|2021-11-17 05:35:00|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1637127600000|2021-11-17 05:40:00|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|0
1637127900000|2021-11-17 05:45:00||19.23||19.18||19.23||19.18|0
1637128500000|2021-11-17 05:55:00|19.45|19.15|19.43|19.13|19.48|19.18|19.4|19.1|45
1637128800000|2021-11-17 06:00:00|19.45|19.15|19.45|19.15|19.45|19.15|19.43|19.13|0
1637129700000|2021-11-17 06:15:00|19.43|19.13|19.45|19.15|19.45|19.15|19.43|19.13|10
1637130000000|2021-11-17 06:20:00|19.43|19.13|19.45|19.15|19.45|19.15|19.43|19.13|0
1637130300000|2021-11-17 06:25:00|19.43|19.13|19.4|19.1|19.43|19.13|19.4|19.1|0
1637130600000|2021-11-17 06:30:00|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|0
1637131200000|2021-11-17 06:40:00|19.38|19.18|19.43|19.13|19.43|19.18|19.38|19.13|0
1637132400000|2021-11-17 07:00:00|19.45|19.18|19.34|19.26|19.45|19.26|19.34|19.18|0
1637133300000|2021-11-17 07:15:00|19.37|19.29|19.34|19.26|19.37|19.29|19.34|19.26|0
1637133600000|2021-11-17 07:20:00|19.32|19.24|19.34|19.26|19.37|19.29|19.32|19.24|12
1637133900000|2021-11-17 07:25:00|19.37|19.29|19.32|19.24|19.37|19.29|19.32|19.24|6
1637134200000|2021-11-17 07:30:00|||||||||5
1637134800000|2021-11-17 07:40:00|19.27|19.19|19.32|19.24|19.32|19.24|19.27|19.19|11
1637135100000|2021-11-17 07:45:00|||||||||9
1637135700000|2021-11-17 07:55:00|||||||||1
1637136000000|2021-11-17 08:00:00|19.35|19.27|19.27|19.19|19.37|19.29|19.27|19.19|162
1637136300000|2021-11-17 08:05:00|19.22|19.14|19.22|19.14|19.27|19.19|19.22|19.14|103
1637136600000|2021-11-17 08:10:00|19.2|19.12|19.22|19.14|19.22|19.14|19.17|19.09|320
1637136900000|2021-11-17 08:15:00|19.17|19.09|19.27|19.19|19.27|19.19|19.17|19.09|179
1637137200000|2021-11-17 08:20:00|19.22|19.14|19.27|19.19|19.27|19.19|19.22|19.14|54
1637137500000|2021-11-17 08:25:00|||||||||26
1637137800000|2021-11-17 08:30:00|19.22|19.14|19.27|19.19|19.27|19.19|19.22|19.14|85
1637138100000|2021-11-17 08:35:00|19.25|19.17|19.22|19.14|19.27|19.19|19.22|19.14|185
1637138400000|2021-11-17 08:40:00|19.2|19.12|19.17|19.09|19.22|19.14|19.17|19.09|145
1637138700000|2021-11-17 08:45:00|19.18|19.1|19.22|19.14|19.22|19.14|19.17|19.09|90
1637139000000|2021-11-17 08:50:00|||||||||238
1637139600000|2021-11-17 09:00:00|19.25|19.17|19.22|19.14|19.27|19.19|19.22|19.14|19
1637139900000|2021-11-17 09:05:00|19.27|19.19|19.27|19.19|19.27|19.19|19.25|19.17|46
1637140200000|2021-11-17 09:10:00|||||||||13
1637140500000|2021-11-17 09:15:00|19.3|19.22|19.27|19.19|19.3|19.22|19.27|19.19|33
1637140800000|2021-11-17 09:20:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|39
1637141100000|2021-11-17 09:25:00|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|21
1637141400000|2021-11-17 09:30:00|19.27|19.19|19.27|19.19|19.28|19.2|19.27|19.19|31
1637141700000|2021-11-17 09:35:00|19.3|19.22|19.33|19.25|19.33|19.25|19.28|19.2|147
1637142000000|2021-11-17 09:40:00|19.35|19.27|19.33|19.25|19.37|19.29|19.33|19.25|68
1637142300000|2021-11-17 09:45:00|19.37|19.29|19.33|19.25|19.37|19.29|19.33|19.25|43
1637142600000|2021-11-17 09:50:00|19.37|19.29|19.38|19.3|19.38|19.3|19.33|19.25|115
1637142900000|2021-11-17 09:55:00|19.42|19.34|19.38|19.3|19.42|19.34|19.38|19.3|36
1637143200000|2021-11-17 10:00:00|||||||||40
1637143500000|2021-11-17 10:05:00|19.4|19.32|19.43|19.35|19.43|19.35|19.4|19.32|53
1637144100000|2021-11-17 10:15:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|183
1637144400000|2021-11-17 10:20:00|||||||||27
1637144700000|2021-11-17 10:25:00|||||||||26
1637145000000|2021-11-17 10:30:00|||||||||367
1637145300000|2021-11-17 10:35:00|||||||||31
1637145900000|2021-11-17 10:45:00|||||||||6
1637146200000|2021-11-17 10:50:00|||||||||1
1637146500000|2021-11-17 10:55:00|||||||||4
1637146800000|2021-11-17 11:00:00|||||||||54
1637147100000|2021-11-17 11:05:00|||||||||150
1637147400000|2021-11-17 11:10:00|19.33|19.25|19.38|19.3|19.38|19.3|19.33|19.25|96
1637147700000|2021-11-17 11:15:00|||||||||2
1637148000000|2021-11-17 11:20:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|22
1637148600000|2021-11-17 11:30:00|19.38|19.3|19.33|19.25|19.38|19.3|19.33|19.25|38
1637149500000|2021-11-17 11:45:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|20
1637149800000|2021-11-17 11:50:00|19.33|19.25|19.43|19.35|19.43|19.35|19.33|19.25|50
1637150100000|2021-11-17 11:55:00|19.38|19.3|19.38|19.3|19.43|19.35|19.38|19.3|23
1637150400000|2021-11-17 12:00:00|19.33|19.25|19.33|19.25|19.38|19.3|19.33|19.25|168
1637150700000|2021-11-17 12:05:00|||||||||20
1637151000000|2021-11-17 12:10:00|||||||||6
1637151600000|2021-11-17 12:20:00|||||||||1
1637152500000|2021-11-17 12:35:00|||||||||2
1637152800000|2021-11-17 12:40:00|||||||||2
1637153100000|2021-11-17 12:45:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|78
1637153400000|2021-11-17 12:50:00|||||||||1
1637154000000|2021-11-17 13:00:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|1
1637154300000|2021-11-17 13:05:00|19.38|19.3|19.43|19.35|19.43|19.35|19.38|19.3|121
1637154600000|2021-11-17 13:10:00|19.38|19.3|19.43|19.35|19.43|19.35|19.38|19.3|37
1637154900000|2021-11-17 13:15:00|19.41|19.33|19.43|19.35|19.43|19.35|19.38|19.3|126
1637155200000|2021-11-17 13:20:00|19.38|19.3|19.38|19.3|19.43|19.35|19.38|19.3|74
1637155500000|2021-11-17 13:25:00|||||||||2
1637156100000|2021-11-17 13:35:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|115
1637156400000|2021-11-17 13:40:00|||||||||20
1637156700000|2021-11-17 13:45:00|||||||||50
1637157000000|2021-11-17 13:50:00|||||||||1
1637157300000|2021-11-17 13:55:00|19.28|19.2|19.33|19.25|19.33|19.25|19.28|19.2|353
1637157600000|2021-11-17 14:00:00|19.28|19.2|19.28|19.2|19.33|19.25|19.28|19.2|497
1637157900000|2021-11-17 14:05:00|||||||||7
1637158200000|2021-11-17 14:10:00|||||||||114
1637158500000|2021-11-17 14:15:00|||||||||53
1637159100000|2021-11-17 14:25:00|19.24|19.16|19.24|19.16|19.28|19.2|19.24|19.16|40
1637159400000|2021-11-17 14:30:00|19.28|19.2|19.33|19.25|19.34|19.26|19.24|19.16|340
1637159700000|2021-11-17 14:35:00|19.38|19.3|19.29|19.21|19.38|19.3|19.29|19.21|424
1637160000000|2021-11-17 14:40:00|19.33|19.25|19.29|19.21|19.33|19.25|19.28|19.2|117
1637160300000|2021-11-17 14:45:00|19.28|19.2|19.33|19.25|19.33|19.25|19.24|19.16|281
1637160600000|2021-11-17 14:50:00|19.38|19.3|19.48|19.4|19.48|19.4|19.38|19.3|377
1637160900000|2021-11-17 14:55:00|19.49|19.41|19.49|19.41|19.49|19.41|19.48|19.4|87
1637161200000|2021-11-17 15:00:00|19.48|19.4|19.39|19.31|19.49|19.41|19.39|19.31|107
1637161500000|2021-11-17 15:05:00|19.43|19.35|19.39|19.31|19.44|19.36|19.39|19.31|199
1637161800000|2021-11-17 15:10:00|19.34|19.26|19.39|19.31|19.39|19.31|19.34|19.26|127
1637162100000|2021-11-17 15:15:00|19.36|19.28|19.39|19.31|19.43|19.35|19.36|19.28|80
1637162400000|2021-11-17 15:20:00|19.43|19.35|19.43|19.35|19.43|19.35|19.39|19.31|431
1637162700000|2021-11-17 15:25:00|19.41|19.33|19.43|19.35|19.43|19.35|19.38|19.3|254
1637163000000|2021-11-17 15:30:00|19.39|19.31|19.39|19.31|19.43|19.35|19.38|19.3|148
1637163300000|2021-11-17 15:35:00|19.38|19.3|19.34|19.26|19.38|19.3|19.34|19.26|59
1637163600000|2021-11-17 15:40:00|19.38|19.3|19.34|19.26|19.38|19.3|19.34|19.26|148
1637163900000|2021-11-17 15:45:00|19.38|19.3|19.34|19.26|19.38|19.3|19.34|19.26|123
1637164200000|2021-11-17 15:50:00|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|1226
1637164500000|2021-11-17 15:55:00|19.34|19.26|19.38|19.3|19.38|19.3|19.34|19.26|158
1637164800000|2021-11-17 16:00:00|19.34|19.26|19.39|19.31|19.39|19.31|19.34|19.26|63
1637165100000|2021-11-17 16:05:00|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|37
1637165400000|2021-11-17 16:10:00|19.38|19.3|19.38|19.3|19.38|19.3|19.34|19.26|219
1637165700000|2021-11-17 16:15:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|23
1637166000000|2021-11-17 16:20:00|19.34|19.26|19.34|19.26|19.39|19.31|19.34|19.26|183
1637166300000|2021-11-17 16:25:00|19.36|19.28|19.39|19.31|19.39|19.31|19.34|19.26|1122
1637166600000|2021-11-17 16:30:00|||||||||1123
1637166900000|2021-11-17 16:35:00|||||||||13
1637167200000|2021-11-17 16:40:00|19.34|19.26|19.34|19.26|19.34|19.26|19.29|19.21|241
1637167500000|2021-11-17 16:45:00|19.39|19.31|19.39|19.31|19.39|19.31|19.34|19.26|185
1637167800000|2021-11-17 16:50:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|12
1637168100000|2021-11-17 16:55:00|||||||||132
1637168400000|2021-11-17 17:00:00|||||||||21
1637168700000|2021-11-17 17:05:00|19.36|19.28|19.39|19.31|19.39|19.31|19.34|19.26|18
1637169000000|2021-11-17 17:10:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|1
1637169300000|2021-11-17 17:15:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|9
1637169600000|2021-11-17 17:20:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|3
1637169900000|2021-11-17 17:25:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|45
1637170200000|2021-11-17 17:30:00|19.64|19.56|19.49|19.41|19.64|19.56|19.49|19.41|63
1637170500000|2021-11-17 17:35:00|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|0
1637170800000|2021-11-17 17:40:00|19.51|19.43|19.49|19.41|19.54|19.46|19.49|19.41|10
1637171100000|2021-11-17 17:45:00|19.52|19.44|19.49|19.41|19.54|19.46|19.49|19.41|20
1637171400000|2021-11-17 17:50:00|19.52|19.44|19.54|19.46|19.54|19.46|19.49|19.41|4
1637171700000|2021-11-17 17:55:00|19.52|19.44|19.54|19.46|19.54|19.46|19.49|19.41|7
1637172000000|2021-11-17 18:00:00|19.52|19.44|19.49|19.41|19.52|19.44|19.49|19.41|4
1637172300000|2021-11-17 18:05:00|||||||||7
1637172600000|2021-11-17 18:10:00|19.47|19.39|19.44|19.36|19.49|19.41|19.44|19.36|30
1637172900000|2021-11-17 18:15:00|19.49|19.41|19.44|19.36|19.49|19.41|19.44|19.36|94
1637173200000|2021-11-17 18:20:00|||||||||5
1637174100000|2021-11-17 18:35:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|12
1637174400000|2021-11-17 18:40:00|19.44|19.36|19.39|19.31|19.44|19.36|19.39|19.31|19
1637174700000|2021-11-17 18:45:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1637175000000|2021-11-17 18:50:00|19.39|19.31|19.39|19.31|19.44|19.36|19.39|19.31|5
1637175600000|2021-11-17 19:00:00|||||||||3
1637175900000|2021-11-17 19:05:00|19.4|19.32|19.44|19.36|19.44|19.36|19.39|19.31|15
1637176200000|2021-11-17 19:10:00|||||||||1
1637176500000|2021-11-17 19:15:00|19.49|19.41|19.49|19.41|19.49|19.41|19.44|19.36|14
1637176800000|2021-11-17 19:20:00|||||||||3
1637177100000|2021-11-17 19:25:00|||||||||1
1637177400000|2021-11-17 19:30:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|10
1637177700000|2021-11-17 19:35:00|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|7
1637178000000|2021-11-17 19:40:00|||||||||6
1637178300000|2021-11-17 19:45:00|19.49|19.41|19.52|19.44|19.52|19.44|19.49|19.41|10
1637178600000|2021-11-17 19:50:00|19.5|19.42|19.59|19.51|19.59|19.51|19.5|19.42|9
1637178900000|2021-11-17 19:55:00|19.55|19.47|19.54|19.46|19.59|19.51|19.54|19.46|78
1637179200000|2021-11-17 20:00:00|||||||||1
1637179500000|2021-11-17 20:05:00|19.57|19.49|19.54|19.46|19.57|19.49|19.54|19.46|3
1637179800000|2021-11-17 20:10:00|||||||||1
1637180100000|2021-11-17 20:15:00|19.57|19.49|19.54|19.46|19.57|19.49|19.54|19.46|13
1637180400000|2021-11-17 20:20:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|1
1637181000000|2021-11-17 20:30:00|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|3
1637181300000|2021-11-17 20:35:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1637181600000|2021-11-17 20:40:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|2
1637181900000|2021-11-17 20:45:00|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|3
1637182200000|2021-11-17 20:50:00|19.62|19.54|19.69|19.61|19.69|19.61|19.6|19.52|42
1637182500000|2021-11-17 20:55:00|19.67|19.59|19.69|19.61|19.7|19.62|19.64|19.56|76
1637194500000|2021-11-18 00:15:00|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1637194800000|2021-11-18 00:20:00|19.83|19.53|19.81|19.51|19.84|19.54|19.81|19.51|5
1637195100000|2021-11-18 00:25:00|19.84|19.54|19.84|19.54|19.84|19.54|19.81|19.51|0
1637195400000|2021-11-18 00:30:00|19.81|19.51|19.84|19.54|19.84|19.54|19.81|19.51|0
1637195700000|2021-11-18 00:35:00|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|0
1637196000000|2021-11-18 00:40:00|19.79|19.49|19.81|19.51|19.81|19.51|19.79|19.49|0
1637196300000|2021-11-18 00:45:00|19.79|19.49|19.79|19.49|19.81|19.51|19.76|19.46|1
1637196900000|2021-11-18 00:55:00|19.76|19.46|19.79|19.49|19.79|19.49|19.76|19.46|0
1637197200000|2021-11-18 01:00:00|19.76|19.46|19.79|19.49|19.79|19.49|19.76|19.46|0
1637197500000|2021-11-18 01:05:00|19.76|19.46|19.79|19.49|19.79|19.49|19.76|19.46|0
1637197800000|2021-11-18 01:10:00|19.76|19.46|19.79|19.49|19.79|19.49|19.76|19.46|0
1637198100000|2021-11-18 01:15:00|19.76|19.46|19.79|19.49|19.81|19.51|19.76|19.46|0
1637198700000|2021-11-18 01:25:00|19.81|19.51|19.79|19.49|19.81|19.51|19.77|19.47|1
1637199600000|2021-11-18 01:40:00|19.77|19.47|19.81|19.51|19.81|19.51|19.77|19.47|0
1637199900000|2021-11-18 01:45:00|19.79|19.49|19.79|19.49|19.81|19.51|19.79|19.49|0
1637200200000|2021-11-18 01:50:00|19.81|19.51|19.79|19.49|19.81|19.51|19.79|19.49|0
1637200500000|2021-11-18 01:55:00|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|0
1637200800000|2021-11-18 02:00:00|19.79|19.49|19.79|19.49|19.81|19.51|19.76|19.46|0
1637201100000|2021-11-18 02:05:00|19.81|19.51|19.81|19.51|19.81|19.51|19.79|19.49|0
1637201400000|2021-11-18 02:10:00|19.79|19.49|19.82|19.52|19.82|19.52|19.79|19.49|0
1637201700000|2021-11-18 02:15:00|19.81|19.56|19.81|19.56|19.81|19.56|19.81|19.56|0
1637202300000|2021-11-18 02:25:00|19.82|19.52|19.82|19.52|19.82|19.52|19.81|19.51|0
1637202600000|2021-11-18 02:30:00|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|0
1637202900000|2021-11-18 02:35:00|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|0
1637203200000|2021-11-18 02:40:00|19.81|19.52|19.81|19.51|19.81|19.52|19.79|19.49|0
1637203500000|2021-11-18 02:45:00|19.79|19.49|19.79|19.49|19.82|19.52|19.79|19.49|0
1637204100000|2021-11-18 02:55:00|19.82|19.52|19.82|19.52|19.82|19.52|19.79|19.49|0
1637204400000|2021-11-18 03:00:00|19.79|19.49|19.79|19.49|19.82|19.52|19.57|19.49|1
1637205000000|2021-11-18 03:10:00|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|0
1637205600000|2021-11-18 03:20:00||19.57||19.57||19.57||19.57|0
1637206500000|2021-11-18 03:35:00||19.52||19.57||19.57||19.52|0
1637206800000|2021-11-18 03:40:00||19.52||19.52||19.57||19.52|0
1637211300000|2021-11-18 04:55:00|19.77|19.47|19.82|19.52|19.82|19.52|19.77|19.47|0
1637211600000|2021-11-18 05:00:00|19.8|19.5|19.77|19.47|19.82|19.52|19.77|19.47|0
1637213400000|2021-11-18 05:30:00|19.75|19.45|19.77|19.47|19.77|19.47|19.75|19.45|0
1637213700000|2021-11-18 05:35:00|19.75|19.45|19.77|19.47|19.77|19.47|19.75|19.45|0
1637214600000|2021-11-18 05:50:00|19.72||19.72||19.72||19.72||0
1637215800000|2021-11-18 06:10:00|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1637216400000|2021-11-18 06:20:00|19.64|19.56|19.64|19.56|19.7|19.56|19.64|19.45|0
1637216700000|2021-11-18 06:25:00|19.7|19.45|19.7|19.45|19.7|19.56|19.64|19.45|0
1637217000000|2021-11-18 06:30:00|19.64|19.56|19.64|19.56|19.72|19.56|19.64|19.45|0
1637217300000|2021-11-18 06:35:00|19.7|19.45|19.7|19.45|19.7|19.56|19.64|19.45|6
1637218800000|2021-11-18 07:00:00|19.64|19.56|19.7|19.45|19.7|19.56|19.64|19.45|0
1637219400000|2021-11-18 07:10:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1637220600000|2021-11-18 07:30:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1637221200000|2021-11-18 07:40:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|1
1637222100000|2021-11-18 07:55:00|19.66|19.58|19.66|19.58|19.66|19.58|19.64|19.56|50
1637222400000|2021-11-18 08:00:00|19.67|19.59|19.71|19.63|19.71|19.63|19.66|19.58|306
1637222700000|2021-11-18 08:05:00|19.76|19.68|19.57|19.49|19.76|19.68|19.57|19.49|367
1637223000000|2021-11-18 08:10:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|133
1637223300000|2021-11-18 08:15:00|19.57|19.49|19.57|19.49|19.62|19.54|19.57|19.49|72
1637223600000|2021-11-18 08:20:00|||||||||20
1637223900000|2021-11-18 08:25:00|19.6|19.52|19.58|19.5|19.62|19.54|19.57|19.49|106
1637224200000|2021-11-18 08:30:00|||||||||90
1637224500000|2021-11-18 08:35:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|101
1637224800000|2021-11-18 08:40:00|19.57|19.49|19.53|19.45|19.58|19.5|19.53|19.45|33
1637225100000|2021-11-18 08:45:00|||||||||12
1637225400000|2021-11-18 08:50:00|||||||||54
1637225700000|2021-11-18 08:55:00|||||||||19
1637226000000|2021-11-18 09:00:00|19.48|19.4|19.48|19.4|19.48|19.4|19.45|19.37|91
1637226300000|2021-11-18 09:05:00|19.52|19.44|19.48|19.4|19.52|19.44|19.48|19.4|51
1637226600000|2021-11-18 09:10:00|19.52|19.44|19.48|19.4|19.52|19.44|19.48|19.4|72
1637226900000|2021-11-18 09:15:00|19.52|19.44|19.52|19.44|19.52|19.44|19.48|19.4|33
1637227200000|2021-11-18 09:20:00|19.48|19.4|19.48|19.4|19.52|19.44|19.48|19.4|45
1637227500000|2021-11-18 09:25:00|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|3
1637228100000|2021-11-18 09:35:00|19.53|19.45|19.48|19.4|19.53|19.45|19.48|19.4|74
1637228400000|2021-11-18 09:40:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|8
1637228700000|2021-11-18 09:45:00|||||||||9
1637229000000|2021-11-18 09:50:00|19.55|19.47|19.58|19.5|19.58|19.5|19.55|19.47|96
1637229300000|2021-11-18 09:55:00|19.53|19.45|19.53|19.45|19.58|19.5|19.53|19.45|19
1637229600000|2021-11-18 10:00:00|||||||||19
1637229900000|2021-11-18 10:05:00|19.58|19.5|19.58|19.5|19.58|19.5|19.53|19.45|23
1637230200000|2021-11-18 10:10:00|19.55|19.47|19.55|19.47|19.55|19.47|19.53|19.45|82
1637230500000|2021-11-18 10:15:00|19.53|19.45|19.58|19.5|19.58|19.5|19.53|19.45|62
1637230800000|2021-11-18 10:20:00|19.53|19.45|19.58|19.5|19.58|19.5|19.53|19.45|67
1637231100000|2021-11-18 10:25:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|2
1637231400000|2021-11-18 10:30:00|||||||||17
1637232000000|2021-11-18 10:40:00|||||||||2
1637232300000|2021-11-18 10:45:00|||||||||3
1637232600000|2021-11-18 10:50:00|19.56|19.48|19.53|19.45|19.58|19.5|19.53|19.45|92
1637232900000|2021-11-18 10:55:00|||||||||3
1637233200000|2021-11-18 11:00:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|2
1637233500000|2021-11-18 11:05:00|19.56|19.48|19.53|19.45|19.58|19.5|19.53|19.45|5
1637234100000|2021-11-18 11:15:00|||||||||8
1637234400000|2021-11-18 11:20:00|||||||||4
1637234700000|2021-11-18 11:25:00|||||||||31
1637235000000|2021-11-18 11:30:00|19.58|19.5|19.53|19.45|19.58|19.5|19.53|19.45|41
1637235300000|2021-11-18 11:35:00|19.56|19.48|19.53|19.45|19.56|19.48|19.53|19.45|17
1637235900000|2021-11-18 11:45:00|||||||||30
1637236200000|2021-11-18 11:50:00|19.54|19.46|19.58|19.5|19.58|19.5|19.54|19.46|13
1637236500000|2021-11-18 11:55:00|||||||||1
1637236800000|2021-11-18 12:00:00|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|1
1637237700000|2021-11-18 12:15:00|19.54|19.46|19.54|19.46|19.58|19.5|19.54|19.46|49
1637238000000|2021-11-18 12:20:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|2
1637238300000|2021-11-18 12:25:00|||||||||7
1637238600000|2021-11-18 12:30:00|||||||||1
1637238900000|2021-11-18 12:35:00|||||||||8
1637239200000|2021-11-18 12:40:00|19.58|19.5|19.53|19.45|19.58|19.5|19.53|19.45|42
1637239500000|2021-11-18 12:45:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|30
1637239800000|2021-11-18 12:50:00|||||||||3
1637240100000|2021-11-18 12:55:00|||||||||18
1637240700000|2021-11-18 13:05:00|19.63|19.55|19.58|19.5|19.63|19.55|19.58|19.5|218
1637241000000|2021-11-18 13:10:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|28
1637241900000|2021-11-18 13:25:00|19.66|19.58|19.68|19.6|19.68|19.6|19.63|19.55|66
1637242200000|2021-11-18 13:30:00|19.66|19.58|19.63|19.55|19.68|19.6|19.63|19.55|32
1637242500000|2021-11-18 13:35:00|||||||||50
1637242800000|2021-11-18 13:40:00|19.68|19.6|19.63|19.55|19.68|19.6|19.63|19.55|70
1637243100000|2021-11-18 13:45:00|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|6
1637243400000|2021-11-18 13:50:00|||||||||32
1637243700000|2021-11-18 13:55:00|||||||||1
1637244000000|2021-11-18 14:00:00|||||||||4
1637244600000|2021-11-18 14:10:00|||||||||53
1637244900000|2021-11-18 14:15:00|||||||||12
1637245200000|2021-11-18 14:20:00|||||||||8
1637245500000|2021-11-18 14:25:00|||||||||42
1637245800000|2021-11-18 14:30:00|19.68|19.6|19.78|19.7|19.78|19.7|19.68|19.6|40
1637246100000|2021-11-18 14:35:00|19.8|19.72|19.83|19.75|19.88|19.8|19.78|19.7|327
1637246400000|2021-11-18 14:40:00|19.88|19.8|19.92|19.84|19.92|19.84|19.87|19.79|382
1637246700000|2021-11-18 14:45:00|19.88|19.8|19.83|19.75|19.92|19.84|19.83|19.75|397
1637247000000|2021-11-18 14:50:00|19.85|19.77|19.93|19.85|19.93|19.85|19.83|19.75|104
1637247300000|2021-11-18 14:55:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|57
1637247600000|2021-11-18 15:00:00|19.93|19.85|19.93|19.85|19.93|19.85|19.88|19.8|181
1637247900000|2021-11-18 15:05:00|19.95|19.87|20.03|19.95|20.03|19.95|19.93|19.85|284
1637248200000|2021-11-18 15:10:00|20.05|19.97|20.12|20.04|20.15|20.07|20.03|19.95|415
1637248500000|2021-11-18 15:15:00|20.13|20.05|20.18|20.1|20.18|20.1|20.08|20|844
1637248800000|2021-11-18 15:20:00|20.2|20.12|20.18|20.1|20.23|20.15|20.18|20.1|662
1637249100000|2021-11-18 15:25:00|20.23|20.15|20.23|20.15|20.23|20.15|20.18|20.1|474
1637249400000|2021-11-18 15:30:00|20.18|20.1|20.13|20.05|20.23|20.15|20.13|20.05|333
1637249700000|2021-11-18 15:35:00|20.08|20|20.13|20.05|20.13|20.05|20.08|20|364
1637250000000|2021-11-18 15:40:00|20.11|20.03|20.08|20|20.13|20.05|20.08|20|348
1637250300000|2021-11-18 15:45:00|20.04|19.96|20.03|19.95|20.08|20|20.01|19.93|324
1637250600000|2021-11-18 15:50:00|20.01|19.93|19.94|19.86|20.03|19.95|19.94|19.86|219
1637250900000|2021-11-18 15:55:00|19.96|19.88|19.93|19.85|19.96|19.88|19.89|19.81|215
1637251200000|2021-11-18 16:00:00|19.94|19.86|20.03|19.95|20.03|19.95|19.93|19.85|107
1637251500000|2021-11-18 16:05:00|19.98|19.9|19.98|19.9|20.03|19.95|19.98|19.9|203
1637251800000|2021-11-18 16:10:00|19.93|19.85|19.98|19.9|19.98|19.9|19.93|19.85|82
1637252100000|2021-11-18 16:15:00|19.96|19.88|19.93|19.85|19.98|19.9|19.93|19.85|370
1637252400000|2021-11-18 16:20:00|19.89|19.81|19.84|19.76|19.89|19.81|19.84|19.76|1811
1637252700000|2021-11-18 16:25:00|19.79|19.71|19.84|19.76|19.84|19.76|19.79|19.71|2483
1637253000000|2021-11-18 16:30:00|19.89|19.81|19.74|19.66|19.89|19.81|19.69|19.61|1032
1637253300000|2021-11-18 16:35:00|19.79|19.71|19.74|19.66|19.79|19.71|19.69|19.61|77
1637253600000|2021-11-18 16:40:00|19.69|19.61|19.74|19.66|19.74|19.66|19.69|19.61|35
1637254200000|2021-11-18 16:50:00|||||||||1
1637254500000|2021-11-18 16:55:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|36
1637254800000|2021-11-18 17:00:00|19.65|19.57|19.69|19.61|19.69|19.61|19.65|19.57|48
1637255100000|2021-11-18 17:05:00|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|4
1637255400000|2021-11-18 17:10:00|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|11
1637255700000|2021-11-18 17:15:00|19.69|19.61|19.65|19.57|19.69|19.61|19.65|19.57|22
1637256000000|2021-11-18 17:20:00|19.69|19.61|19.6|19.52|19.69|19.61|19.6|19.52|68
1637256300000|2021-11-18 17:25:00|19.55|19.47|19.54|19.46|19.59|19.51|19.54|19.46|30
1637256600000|2021-11-18 17:30:00|19.59|19.51|19.59|19.51|19.59|19.51|19.54|19.46|33
1637256900000|2021-11-18 17:35:00|19.57|19.49|19.57|19.49|19.59|19.51|19.54|19.46|118
1637257200000|2021-11-18 17:40:00|19.54|19.46|19.59|19.51|19.59|19.51|19.54|19.46|5
1637257500000|2021-11-18 17:45:00|19.57|19.49|19.64|19.56|19.64|19.56|19.55|19.47|10
1637257800000|2021-11-18 17:50:00|19.59|19.51|19.64|19.56|19.64|19.56|19.59|19.51|56
1637258100000|2021-11-18 17:55:00|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|1
1637258400000|2021-11-18 18:00:00|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1637258700000|2021-11-18 18:05:00|||||||||4
1637259000000|2021-11-18 18:10:00|19.55|19.47|19.6|19.52|19.6|19.52|19.55|19.47|12
1637259300000|2021-11-18 18:15:00|19.62|19.54|19.64|19.56|19.64|19.56|19.6|19.52|14
1637259600000|2021-11-18 18:20:00|19.62|19.54|19.6|19.52|19.64|19.56|19.6|19.52|9
1637259900000|2021-11-18 18:25:00|19.59|19.51|19.6|19.52|19.62|19.54|19.59|19.51|2
1637260500000|2021-11-18 18:35:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|3
1637260800000|2021-11-18 18:40:00|19.65|19.57|19.6|19.52|19.65|19.57|19.6|19.52|3
1637261100000|2021-11-18 18:45:00|19.57|19.49|19.64|19.56|19.64|19.56|19.57|19.49|6
1637261400000|2021-11-18 18:50:00|19.65|19.57|19.65|19.57|19.69|19.61|19.65|19.57|25
1637261700000|2021-11-18 18:55:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|25
1637262000000|2021-11-18 19:00:00|19.7|19.62|19.65|19.57|19.7|19.62|19.65|19.57|105
1637262600000|2021-11-18 19:10:00|19.67|19.59|19.69|19.61|19.69|19.61|19.65|19.57|30
1637262900000|2021-11-18 19:15:00|19.65|19.57|19.69|19.61|19.69|19.61|19.65|19.57|5
1637263200000|2021-11-18 19:20:00|19.72|19.64|19.69|19.61|19.72|19.64|19.69|19.61|2
1637263500000|2021-11-18 19:25:00|19.72|19.64|19.69|19.61|19.74|19.66|19.69|19.61|6
1637263800000|2021-11-18 19:30:00|19.72|19.64|19.69|19.61|19.74|19.66|19.69|19.61|2
1637264100000|2021-11-18 19:35:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1637264700000|2021-11-18 19:45:00|19.65|19.57|19.65|19.57|19.69|19.61|19.65|19.57|11
1637265000000|2021-11-18 19:50:00|19.67|19.59|19.65|19.57|19.67|19.59|19.62|19.54|0
1637265300000|2021-11-18 19:55:00|19.67|19.59|19.67|19.59|19.69|19.61|19.67|19.59|6
1637265600000|2021-11-18 20:00:00|19.69|19.61|19.7|19.62|19.72|19.64|19.67|19.59|0
1637266200000|2021-11-18 20:10:00|19.72|19.64|19.75|19.67|19.75|19.67|19.72|19.64|0
1637266500000|2021-11-18 20:15:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1637267100000|2021-11-18 20:25:00|19.79|19.71|19.75|19.67|19.79|19.71|19.75|19.67|3
1637267400000|2021-11-18 20:30:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1637267700000|2021-11-18 20:35:00|19.79|19.71|19.8|19.72|19.8|19.72|19.77|19.69|1
1637268000000|2021-11-18 20:40:00|19.84|19.76|19.85|19.77|19.85|19.77|19.82|19.74|11
1637268300000|2021-11-18 20:45:00|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|13
1637268600000|2021-11-18 20:50:00|19.89|19.81|19.92|19.84|19.94|19.86|19.89|19.81|101
1637268900000|2021-11-18 20:55:00|19.89|19.81|19.98|19.9|19.98|19.9|19.89|19.81|91
1637280900000|2021-11-19 00:15:00|20|19.7|20.05|19.8|20.05|19.8|20|19.7|0
1637281200000|2021-11-19 00:20:00|20.03|19.78|20.03|19.78|20.03|19.78|20.03|19.78|0
1637283600000|2021-11-19 01:00:00|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1637284200000|2021-11-19 01:10:00|20.01|19.93|20.04|19.79|20.04|19.93|20.01|19.79|1
1637284800000|2021-11-19 01:20:00|20.03|19.78|19.92|19.84|20.03|19.85|19.92|19.78|0
1637286000000|2021-11-19 01:40:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1637286300000|2021-11-19 01:45:00|19.88|19.8|19.83|19.75|19.94|19.8|19.83|19.69|0
1637286600000|2021-11-19 01:50:00|19.88|19.8|19.83|19.75|19.94|19.8|19.83|19.69|0
1637286900000|2021-11-19 01:55:00|19.94|19.69|19.88|19.8|19.94|19.8|19.83|19.67|0
1637287200000|2021-11-19 02:00:00|19.94|19.69|19.88|19.8|19.94|19.8|19.83|19.69|0
1637287500000|2021-11-19 02:05:00|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1637287800000|2021-11-19 02:10:00|19.83|19.75|19.94|19.69|19.94|19.75|19.83|19.69|0
1637288100000|2021-11-19 02:15:00|19.96|19.71|19.99|19.74|19.99|19.74|19.96|19.71|0
1637288400000|2021-11-19 02:20:00|19.97|19.72|19.99|19.74|19.99|19.74|19.96|19.71|0
1637288700000|2021-11-19 02:25:00|19.97|19.72|19.96|19.71|19.97|19.72|19.96|19.71|0
1637289000000|2021-11-19 02:30:00|19.97|19.72|19.97|19.72|19.97|19.72|19.97|19.67|0
1637289300000|2021-11-19 02:35:00|19.89|19.67|19.92|19.67|19.92|19.72|19.79|19.64|0
1637289900000|2021-11-19 02:45:00|19.9|19.65|19.79|19.71|19.9|19.71|19.79|19.65|0
1637290200000|2021-11-19 02:50:00|19.9|19.65|19.9|19.65|19.9|19.73|19.79|19.62|0
1637290500000|2021-11-19 02:55:00|19.79|19.71|19.79|19.71|19.9|19.71|19.79|19.65|0
1637290800000|2021-11-19 03:00:00|19.9|19.65|19.9|19.65|19.9|19.71|19.79|19.62|0
1637291100000|2021-11-19 03:05:00|19.79|19.71|19.79|19.71|19.9|19.73|19.79|19.65|0
1637291400000|2021-11-19 03:10:00|19.9|19.65|19.85|19.6|19.9|19.71|19.78|19.59|0
1637291700000|2021-11-19 03:15:00|19.79|19.71|19.79|19.71|19.9|19.73|19.79|19.6|0
1637292000000|2021-11-19 03:20:00|19.9|19.65|19.79|19.71|19.9|19.71|19.79|19.62|0
1637292300000|2021-11-19 03:25:00|19.9|19.65|19.9|19.65|19.9|19.73|19.79|19.65|0
1637292600000|2021-11-19 03:30:00|19.92|19.67|19.92|19.67|19.92|19.67|19.92|19.67|0
1637295000000|2021-11-19 04:10:00|19.87|19.62|19.88|19.63|19.9|19.65|19.87|19.62|0
1637295300000|2021-11-19 04:15:00|19.9|19.65|19.9|19.65|19.9|19.65|19.88|19.63|0
1637295600000|2021-11-19 04:20:00|19.92|19.67|19.92|19.67|19.92|19.67|19.92|19.67|0
1637298300000|2021-11-19 05:05:00|19.9|19.62|19.92|19.67|19.92|19.67|19.9|19.62|0
1637301000000|2021-11-19 05:50:00|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1637304900000|2021-11-19 06:55:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1637305200000|2021-11-19 07:00:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|2
1637305500000|2021-11-19 07:05:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|3
1637306100000|2021-11-19 07:15:00|||||||||2
1637306700000|2021-11-19 07:25:00|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|1
1637307600000|2021-11-19 07:40:00|19.72|19.64|19.67|19.59|19.72|19.64|19.67|19.59|71
1637307900000|2021-11-19 07:45:00|19.65|19.57|19.72|19.64|19.72|19.64|19.65|19.57|35
1637308500000|2021-11-19 07:55:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|7
1637308800000|2021-11-19 08:00:00|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|25
1637309100000|2021-11-19 08:05:00|||||||||20
1637309400000|2021-11-19 08:10:00|19.82|19.74|19.77|19.69|19.82|19.74|19.77|19.69|65
1637309700000|2021-11-19 08:15:00|19.8|19.72|19.72|19.64|19.8|19.72|19.72|19.64|43
1637310600000|2021-11-19 08:30:00|19.68|19.6|19.73|19.65|19.77|19.69|19.68|19.6|40
1637310900000|2021-11-19 08:35:00|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|131
1637311200000|2021-11-19 08:40:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|32
1637311500000|2021-11-19 08:45:00|19.73|19.65|19.77|19.69|19.77|19.69|19.72|19.64|18
1637311800000|2021-11-19 08:50:00|19.73|19.65|19.72|19.64|19.77|19.69|19.72|19.64|23
1637312100000|2021-11-19 08:55:00|19.77|19.69|19.77|19.69|19.77|19.69|19.75|19.67|72
1637312400000|2021-11-19 09:00:00|19.75|19.67|19.72|19.64|19.77|19.69|19.72|19.64|5
1637312700000|2021-11-19 09:05:00|19.77|19.69|19.72|19.64|19.77|19.69|19.72|19.64|16
1637313000000|2021-11-19 09:10:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|1
1637313300000|2021-11-19 09:15:00|19.77|19.69|19.73|19.65|19.77|19.69|19.72|19.64|123
1637313600000|2021-11-19 09:20:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|65
1637313900000|2021-11-19 09:25:00|19.82|19.74|19.97|19.89|19.97|19.89|19.82|19.74|470
1637314200000|2021-11-19 09:30:00|20.02|19.94|20.11|20.03|20.21|20.13|20.01|19.93|658
1637314500000|2021-11-19 09:35:00|20.16|20.08|20.23|20.15|20.23|20.15|20.06|19.98|480
1637314800000|2021-11-19 09:40:00|20.26|20.18|20.4|20.32|20.43|20.35|20.21|20.13|789
1637315100000|2021-11-19 09:45:00|20.38|20.3|20.26|20.18|20.4|20.32|20.13|20.05|560
1637315400000|2021-11-19 09:50:00|20.23|20.15|20.31|20.23|20.31|20.23|20.18|20.1|188
1637315700000|2021-11-19 09:55:00|20.28|20.2|20.36|20.28|20.4|20.32|20.21|20.13|472
1637316000000|2021-11-19 10:00:00|20.38|20.3|20.5|20.42|20.5|20.42|20.35|20.27|514
1637316300000|2021-11-19 10:05:00|20.55|20.47|20.65|20.57|20.65|20.57|20.55|20.47|362
1637316600000|2021-11-19 10:10:00|20.7|20.62|20.8|20.72|20.84|20.76|20.7|20.62|642
1637316900000|2021-11-19 10:15:00|20.75|20.67|20.51|20.43|20.8|20.72|20.46|20.38|461
1637317200000|2021-11-19 10:20:00|20.53|20.45|20.41|20.33|20.55|20.47|20.36|20.28|179
1637317500000|2021-11-19 10:25:00|20.36|20.28|20.36|20.28|20.41|20.33|20.26|20.18|175
1637317800000|2021-11-19 10:30:00|20.4|20.32|20.46|20.38|20.5|20.42|20.36|20.28|194
1637318100000|2021-11-19 10:35:00|20.43|20.35|20.41|20.33|20.5|20.42|20.41|20.33|125
1637318400000|2021-11-19 10:40:00|20.4|20.32|20.36|20.28|20.41|20.33|20.31|20.23|92
1637318700000|2021-11-19 10:45:00|20.4|20.32|20.36|20.28|20.41|20.33|20.36|20.28|98
1637319000000|2021-11-19 10:50:00|20.33|20.25|20.31|20.23|20.41|20.33|20.26|20.18|158
1637319300000|2021-11-19 10:55:00|20.26|20.18|20.26|20.18|20.31|20.23|20.21|20.13|77
1637319600000|2021-11-19 11:00:00|20.24|20.16|20.31|20.23|20.31|20.23|20.21|20.13|63
1637319900000|2021-11-19 11:05:00|20.34|20.26|20.4|20.32|20.41|20.33|20.31|20.23|92
1637320200000|2021-11-19 11:10:00|20.41|20.33|20.41|20.33|20.41|20.33|20.34|20.26|44
1637320500000|2021-11-19 11:15:00|20.39|20.31|20.36|20.28|20.39|20.31|20.31|20.23|13
1637320800000|2021-11-19 11:20:00|20.41|20.33|20.46|20.38|20.46|20.38|20.36|20.28|82
1637321100000|2021-11-19 11:25:00|20.5|20.42|20.46|20.38|20.5|20.42|20.41|20.33|89
1637321400000|2021-11-19 11:30:00|20.44|20.36|20.51|20.43|20.55|20.47|20.41|20.33|22
1637321700000|2021-11-19 11:35:00|20.53|20.45|20.61|20.53|20.61|20.53|20.51|20.43|69
1637322000000|2021-11-19 11:40:00|20.63|20.55|20.66|20.58|20.71|20.63|20.61|20.53|194
1637322300000|2021-11-19 11:45:00|20.61|20.53|20.71|20.63|20.71|20.63|20.61|20.53|101
1637322600000|2021-11-19 11:50:00|20.75|20.67|20.75|20.67|20.8|20.72|20.66|20.58|567
1637322900000|2021-11-19 11:55:00|20.8|20.72|20.75|20.67|20.8|20.72|20.75|20.67|98
1637323200000|2021-11-19 12:00:00|20.77|20.69|20.8|20.72|20.85|20.77|20.75|20.67|152
1637323500000|2021-11-19 12:05:00|20.77|20.69|20.61|20.53|20.8|20.72|20.6|20.52|129
1637323800000|2021-11-19 12:10:00|20.63|20.55|20.75|20.67|20.75|20.67|20.63|20.55|124
1637324100000|2021-11-19 12:15:00|20.7|20.62|20.75|20.67|20.8|20.72|20.7|20.62|133
1637324400000|2021-11-19 12:20:00|20.8|20.72|20.75|20.67|20.8|20.72|20.75|20.67|399
1637324700000|2021-11-19 12:25:00|20.77|20.69|20.7|20.62|20.8|20.72|20.7|20.62|365
1637325000000|2021-11-19 12:30:00|20.72|20.64|20.7|20.62|20.77|20.69|20.7|20.62|336
1637325300000|2021-11-19 12:35:00|20.68|20.6|20.7|20.62|20.75|20.67|20.65|20.57|222
1637325600000|2021-11-19 12:40:00|20.75|20.67|20.8|20.72|20.8|20.72|20.75|20.67|8
1637325900000|2021-11-19 12:45:00|20.82|20.74|20.85|20.77|20.9|20.82|20.8|20.72|165
1637326200000|2021-11-19 12:50:00|||||||||58
1637326500000|2021-11-19 12:55:00|20.8|20.72|20.8|20.72|20.85|20.77|20.8|20.72|31
1637326800000|2021-11-19 13:00:00|20.82|20.74|20.85|20.77|20.85|20.77|20.82|20.74|15
1637327100000|2021-11-19 13:05:00|20.8|20.72|20.8|20.72|20.85|20.77|20.8|20.72|126
1637327400000|2021-11-19 13:10:00|20.85|20.77|20.8|20.72|20.85|20.77|20.8|20.72|84
1637327700000|2021-11-19 13:15:00|20.81|20.73|20.9|20.82|20.9|20.82|20.8|20.72|253
1637328000000|2021-11-19 13:20:00|20.85|20.77|20.8|20.72|20.86|20.78|20.8|20.72|60
1637328300000|2021-11-19 13:25:00|20.85|20.77|20.75|20.67|20.85|20.77|20.71|20.63|208
1637328600000|2021-11-19 13:30:00|20.8|20.72|20.85|20.77|20.9|20.82|20.8|20.72|178
1637328900000|2021-11-19 13:35:00|20.8|20.72|20.8|20.72|20.85|20.77|20.8|20.72|270
1637329200000|2021-11-19 13:40:00|20.75|20.67|20.75|20.67|20.75|20.67|20.71|20.63|70
1637329500000|2021-11-19 13:45:00|20.73|20.65|20.7|20.62|20.75|20.67|20.66|20.58|84
1637329800000|2021-11-19 13:50:00|20.71|20.63|20.66|20.58|20.71|20.63|20.66|20.58|112
1637330100000|2021-11-19 13:55:00|20.7|20.62|20.7|20.62|20.7|20.62|20.66|20.58|119
1637330400000|2021-11-19 14:00:00|20.71|20.63|20.76|20.68|20.78|20.7|20.7|20.62|354
1637330700000|2021-11-19 14:05:00|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|160
1637331000000|2021-11-19 14:10:00|20.66|20.58|20.51|20.43|20.66|20.58|20.51|20.43|576
1637331300000|2021-11-19 14:15:00|20.46|20.38|20.41|20.33|20.46|20.38|20.36|20.28|922
1637331600000|2021-11-19 14:20:00|20.39|20.31|20.41|20.33|20.41|20.33|20.32|20.24|504
1637331900000|2021-11-19 14:25:00|20.36|20.28|20.41|20.33|20.41|20.33|20.36|20.28|234
1637332200000|2021-11-19 14:30:00|20.39|20.31|20.61|20.53|20.66|20.58|20.36|20.28|535
1637332500000|2021-11-19 14:35:00|20.56|20.48|20.51|20.43|20.61|20.53|20.47|20.39|319
1637332800000|2021-11-19 14:40:00|20.47|20.39|20.42|20.34|20.56|20.48|20.42|20.34|169
1637333100000|2021-11-19 14:45:00|20.39|20.31|20.42|20.34|20.51|20.43|20.37|20.29|344
1637333400000|2021-11-19 14:50:00|20.41|20.33|20.46|20.38|20.51|20.43|20.41|20.33|174
1637333700000|2021-11-19 14:55:00|20.42|20.34|20.41|20.33|20.46|20.38|20.41|20.33|269
1637334000000|2021-11-19 15:00:00|20.42|20.34|20.61|20.53|20.66|20.58|20.42|20.34|523
1637334300000|2021-11-19 15:05:00|20.56|20.48|20.66|20.58|20.66|20.58|20.56|20.48|285
1637334600000|2021-11-19 15:10:00|20.68|20.6|20.66|20.58|20.71|20.63|20.66|20.58|226
1637334900000|2021-11-19 15:15:00|20.71|20.63|20.66|20.58|20.76|20.68|20.61|20.53|531
1637335200000|2021-11-19 15:20:00|20.63|20.55|20.66|20.58|20.71|20.63|20.61|20.53|344
1637335500000|2021-11-19 15:25:00|20.71|20.63|20.76|20.68|20.76|20.68|20.71|20.63|260
1637335800000|2021-11-19 15:30:00|20.81|20.73|20.76|20.68|20.81|20.73|20.71|20.63|882
1637336100000|2021-11-19 15:35:00|20.71|20.63|20.71|20.63|20.76|20.68|20.71|20.63|65
1637336400000|2021-11-19 15:40:00|20.76|20.68|20.66|20.58|20.76|20.68|20.66|20.58|198
1637336700000|2021-11-19 15:45:00|20.67|20.59|20.67|20.59|20.71|20.63|20.67|20.59|326
1637337000000|2021-11-19 15:50:00|20.66|20.58|20.67|20.59|20.71|20.63|20.57|20.49|251
1637337300000|2021-11-19 15:55:00|20.66|20.58|20.71|20.63|20.71|20.63|20.66|20.58|200
1637337600000|2021-11-19 16:00:00|20.72|20.64|20.64|20.56|20.72|20.64|20.62|20.54|558
1637337900000|2021-11-19 16:05:00|20.66|20.58|20.62|20.54|20.67|20.59|20.62|20.54|619
1637338200000|2021-11-19 16:10:00|20.57|20.49|20.61|20.53|20.62|20.54|20.57|20.49|423
1637338500000|2021-11-19 16:15:00|20.57|20.49|20.52|20.44|20.61|20.53|20.52|20.44|1138
1637338800000|2021-11-19 16:20:00|20.5|20.42|20.42|20.34|20.52|20.44|20.42|20.34|2968
1637339100000|2021-11-19 16:25:00|20.37|20.29|20.32|20.24|20.42|20.34|20.32|20.24|4056
1637339400000|2021-11-19 16:30:00|20.37|20.29|20.47|20.39|20.51|20.43|20.35|20.27|371
1637339700000|2021-11-19 16:35:00|20.49|20.41|20.42|20.34|20.51|20.43|20.42|20.34|80
1637340000000|2021-11-19 16:40:00|||||||||11
1637340300000|2021-11-19 16:45:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|42
1637340900000|2021-11-19 16:55:00|20.33|20.25|20.27|20.19|20.33|20.25|20.27|20.19|48
1637341200000|2021-11-19 17:00:00|20.22|20.14|20.17|20.09|20.22|20.14|20.17|20.09|127
1637341500000|2021-11-19 17:05:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|14
1637341800000|2021-11-19 17:10:00|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|7
1637342100000|2021-11-19 17:15:00|20.2|20.12|20.22|20.14|20.22|20.14|20.17|20.09|5
1637342400000|2021-11-19 17:20:00|20.18|20.1|20.18|20.1|20.22|20.14|20.18|20.1|5
1637343300000|2021-11-19 17:35:00|20.17|20.09|20.2|20.12|20.23|20.15|20.13|20.05|93
1637343600000|2021-11-19 17:40:00|20.23|20.15|20.23|20.15|20.27|20.19|20.2|20.12|16
1637343900000|2021-11-19 17:45:00|20.27|20.19|20.27|20.19|20.27|20.19|20.23|20.15|19
1637344200000|2021-11-19 17:50:00|20.25|20.17|20.23|20.15|20.27|20.19|20.23|20.15|12
1637344500000|2021-11-19 17:55:00|20.25|20.17|20.28|20.2|20.32|20.24|20.25|20.17|17
1637344800000|2021-11-19 18:00:00|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|0
1637345100000|2021-11-19 18:05:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|31
1637345400000|2021-11-19 18:10:00|20.28|20.2|20.37|20.29|20.37|20.29|20.28|20.2|52
1637345700000|2021-11-19 18:15:00|20.35|20.27|20.35|20.27|20.37|20.29|20.33|20.25|42
1637346000000|2021-11-19 18:20:00|20.37|20.29|20.35|20.27|20.37|20.29|20.33|20.25|17
1637346300000|2021-11-19 18:25:00|20.37|20.29|20.47|20.39|20.47|20.39|20.35|20.27|24
1637346600000|2021-11-19 18:30:00|20.45|20.37|20.42|20.34|20.47|20.39|20.42|20.34|12
1637346900000|2021-11-19 18:35:00|20.47|20.39|20.52|20.44|20.52|20.44|20.47|20.39|7
1637347200000|2021-11-19 18:40:00|20.54|20.46|20.42|20.34|20.54|20.46|20.42|20.34|4
1637347500000|2021-11-19 18:45:00|20.47|20.39|20.47|20.39|20.47|20.39|20.42|20.34|7
1637347800000|2021-11-19 18:50:00|20.44|20.36|20.42|20.34|20.47|20.39|20.42|20.34|10
1637348400000|2021-11-19 19:00:00|||||||||1
1637348700000|2021-11-19 19:05:00|20.47|20.39|20.42|20.34|20.47|20.39|20.42|20.34|13
1637349000000|2021-11-19 19:10:00|||||||||1
1637349300000|2021-11-19 19:15:00|20.47|20.39|20.47|20.39|20.47|20.39|20.44|20.36|5
1637349600000|2021-11-19 19:20:00|20.44|20.36|20.42|20.34|20.45|20.37|20.42|20.34|2
1637349900000|2021-11-19 19:25:00|20.47|20.39|20.49|20.41|20.52|20.44|20.44|20.36|24
1637350200000|2021-11-19 19:30:00|20.47|20.39|20.52|20.44|20.57|20.49|20.47|20.39|50
1637350800000|2021-11-19 19:40:00|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|3
1637351100000|2021-11-19 19:45:00|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|4
1637351400000|2021-11-19 19:50:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|10
1637351700000|2021-11-19 19:55:00|20.52|20.44|20.45|20.37|20.52|20.44|20.45|20.37|82
1637352000000|2021-11-19 20:00:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|9
1637352300000|2021-11-19 20:05:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|1
1637352600000|2021-11-19 20:10:00|20.47|20.39|20.5|20.42|20.5|20.42|20.47|20.39|3
1637352900000|2021-11-19 20:15:00|20.52|20.44|20.5|20.42|20.56|20.48|20.5|20.42|40
1637353200000|2021-11-19 20:20:00|20.52|20.44|20.45|20.37|20.52|20.44|20.45|20.37|1
1637353800000|2021-11-19 20:30:00|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|2
1637354100000|2021-11-19 20:35:00|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|9
1637354400000|2021-11-19 20:40:00|20.47|20.39|20.5|20.42|20.5|20.42|20.47|20.39|2
1637354700000|2021-11-19 20:45:00|20.47|20.39|20.52|20.44|20.52|20.44|20.47|20.39|14
1637355000000|2021-11-19 20:50:00|20.54|20.46|20.56|20.48|20.56|20.48|20.52|20.44|18
1637355300000|2021-11-19 20:55:00|20.51|20.43|20.55|20.47|20.56|20.48|20.51|20.43|113
1637355600000|2021-11-19 21:00:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1637540100000|2021-11-22 00:15:00|20.75|20.45|20.7|20.4|20.76|20.46|20.69|20.39|0
1637540400000|2021-11-22 00:20:00|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|0
1637540700000|2021-11-22 00:25:00|20.64|20.34|20.66|20.36|20.66|20.36|20.64|20.34|0
1637541000000|2021-11-22 00:30:00|20.68|20.38|20.66|20.36|20.68|20.38|20.66|20.36|0
1637541300000|2021-11-22 00:35:00|20.68|20.38|20.66|20.36|20.68|20.38|20.66|20.36|0
1637541900000|2021-11-22 00:45:00|20.64|20.34|20.59|20.34|20.64|20.35|20.59|20.34|0
1637542200000|2021-11-22 00:50:00|20.57|20.32|20.59|20.34|20.59|20.38|20.46|20.32|0
1637542500000|2021-11-22 00:55:00|20.57|20.32|20.59|20.34|20.59|20.34|20.57|20.32|0
1637542800000|2021-11-22 01:00:00|20.57|20.32|20.57|20.32|20.59|20.38|20.46|20.32|0
1637543100000|2021-11-22 01:05:00|20.59|20.34|20.57|20.32|20.59|20.34|20.57|20.32|0
1637543400000|2021-11-22 01:10:00|20.59|20.34|20.57|20.32|20.59|20.34|20.57|20.32|0
1637543700000|2021-11-22 01:15:00|20.59|20.34|20.59|20.34|20.59|20.34|20.57|20.32|0
1637544000000|2021-11-22 01:20:00|20.57|20.32|20.59|20.34|20.59|20.34|20.57|20.32|0
1637544300000|2021-11-22 01:25:00|20.57|20.32|20.59|20.34|20.59|20.34|20.57|20.32|0
1637544600000|2021-11-22 01:30:00|20.57|20.32|20.59|20.34|20.59|20.34|20.57|20.32|0
1637544900000|2021-11-22 01:35:00|20.57|20.32|20.57|20.32|20.59|20.34|20.57|20.32|0
1637545200000|2021-11-22 01:40:00|20.59|20.34|20.59|20.34|20.59|20.34|20.57|20.32|0
1637545500000|2021-11-22 01:45:00|20.57|20.32|20.59|20.34|20.59|20.34|20.57|20.32|0
1637545800000|2021-11-22 01:50:00|20.58|20.33|20.56|20.31|20.58|20.35|20.43|20.31|0
1637546400000|2021-11-22 02:00:00|20.46|20.38|20.46|20.38|20.56|20.38|20.46|20.31|0
1637546700000|2021-11-22 02:05:00|20.56|20.31|20.46|20.38|20.56|20.38|20.45|20.31|0
1637547000000|2021-11-22 02:10:00|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|7
1637548200000|2021-11-22 02:30:00|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1637549400000|2021-11-22 02:50:00|20.56|20.31|20.46|20.38|20.57|20.44|20.45|20.31|22
1637549700000|2021-11-22 02:55:00|20.45|20.37|20.56|20.31|20.56|20.42|20.45|20.31|22
1637550000000|2021-11-22 03:00:00|20.5|20.42|20.59|20.34|20.61|20.43|20.5|20.32|79
1637553600000|2021-11-22 04:00:00|20.57|20.32|20.59|20.34|20.59|20.34|20.57|20.32|0
1637553900000|2021-11-22 04:05:00|20.55|20.3|20.38|20.3|20.55|20.34|20.38|20.23|3
1637554200000|2021-11-22 04:10:00|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|0
1637554500000|2021-11-22 04:15:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1637555700000|2021-11-22 04:35:00|20.38|20.3|20.38|20.3|20.4|20.32|20.38|20.3|0
1637556000000|2021-11-22 04:40:00|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|0
1637556300000|2021-11-22 04:45:00|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|0
1637556600000|2021-11-22 04:50:00|20.4|20.32|20.4|20.32|20.4|20.32|20.38|20.3|0
1637556900000|2021-11-22 04:55:00|20.38|20.3|20.38|20.3|20.4|20.32|20.38|20.3|5
1637557200000|2021-11-22 05:00:00|20.44|20.19|20.38|20.3|20.44|20.3|20.38|20.19|0
1637557800000|2021-11-22 05:10:00|20.44|20.19|20.38|20.3|20.44|20.3|20.38|20.19|0
1637558100000|2021-11-22 05:15:00|20.44|20.19|20.38|20.3|20.44|20.3|20.38|20.19|0
1637558400000|2021-11-22 05:20:00|20.44|20.19|20.38|20.3|20.45|20.3|20.36|20.19|0
1637558700000|2021-11-22 05:25:00|20.45|20.2|20.45|20.2|20.45|20.3|20.36|20.2|0
1637559000000|2021-11-22 05:30:00|20.38|20.3|20.45|20.2|20.45|20.3|20.38|20.2|0
1637560500000|2021-11-22 05:55:00|20.43|20.18|20.45|20.2|20.45|20.2|20.43|20.18|0
1637562300000|2021-11-22 06:25:00|20.42|20.17|20.45|20.2|20.45|20.2|20.42|20.17|0
1637562600000|2021-11-22 06:30:00|20.43|20.18|20.41|20.33|20.45|20.33|20.38|20.18|0
1637562900000|2021-11-22 06:35:00|20.39|20.31|20.55|20.3|20.55|20.33|20.39|20.28|1
1637563200000|2021-11-22 06:40:00|20.6||20.55||20.6||20.55||0
1637563500000|2021-11-22 06:45:00|20.6||20.55||20.6||20.55||0
1637563800000|2021-11-22 06:50:00|20.53|20.28|20.4|20.32|20.53|20.34|20.4|20.28|0
1637564100000|2021-11-22 06:55:00|20.53|20.28|20.53|20.28|20.55|20.34|20.42|20.28|5
1637564400000|2021-11-22 07:00:00|20.52|20.27|20.35|20.27|20.52|20.34|20.29|20.21|79
1637564700000|2021-11-22 07:05:00|20.33|20.25|20.33|20.25|20.35|20.27|20.31|20.23|2
1637565000000|2021-11-22 07:10:00|20.35|20.27|20.35|20.27|20.35|20.27|20.33|20.25|0
1637565300000|2021-11-22 07:15:00|||||||||1
1637565600000|2021-11-22 07:20:00|20.37|20.29|20.37|20.29|20.37|20.29|20.35|20.27|1
1637565900000|2021-11-22 07:25:00|20.35|20.27|20.4|20.32|20.4|20.32|20.35|20.27|0
1637566200000|2021-11-22 07:30:00|20.44|20.36|20.35|20.27|20.44|20.36|20.35|20.27|172
1637567100000|2021-11-22 07:45:00|20.31|20.23|20.31|20.23|20.31|20.23|20.29|20.21|9
1637567400000|2021-11-22 07:50:00|20.36|20.28|20.36|20.28|20.38|20.3|20.36|20.28|24
1637567700000|2021-11-22 07:55:00|20.38|20.3|20.4|20.32|20.4|20.32|20.36|20.28|0
1637568000000|2021-11-22 08:00:00|20.41|20.33|20.36|20.28|20.41|20.33|20.36|20.28|14
1637568300000|2021-11-22 08:05:00|20.38|20.3|20.41|20.33|20.41|20.33|20.36|20.28|114
1637568600000|2021-11-22 08:10:00|20.36|20.28|20.29|20.21|20.41|20.33|20.29|20.21|146
1637568900000|2021-11-22 08:15:00|20.31|20.23|20.19|20.11|20.31|20.23|20.19|20.11|2659
1637569200000|2021-11-22 08:20:00|20.18|20.1|20.18|20.1|20.18|20.1|20.14|20.06|48
1637569500000|2021-11-22 08:25:00|20.19|20.11|20.23|20.15|20.28|20.2|20.19|20.11|67
1637569800000|2021-11-22 08:30:00|20.25|20.17|20.22|20.14|20.27|20.19|20.22|20.14|4
1637570100000|2021-11-22 08:35:00|20.23|20.15|20.22|20.14|20.27|20.19|20.18|20.1|44
1637570400000|2021-11-22 08:40:00|||||||||2
1637570700000|2021-11-22 08:45:00|20.18|20.1|20.18|20.1|20.22|20.14|20.17|20.09|176
1637571000000|2021-11-22 08:50:00|20.22|20.14|20.22|20.14|20.23|20.15|20.22|20.14|36
1637571300000|2021-11-22 08:55:00|20.25|20.17|20.23|20.15|20.25|20.17|20.22|20.14|66
1637571600000|2021-11-22 09:00:00|20.22|20.14|20.18|20.1|20.23|20.15|20.18|20.1|26
1637571900000|2021-11-22 09:05:00|||||||||112
1637572200000|2021-11-22 09:10:00|20.19|20.11|20.21|20.13|20.23|20.15|20.18|20.1|60
1637572500000|2021-11-22 09:15:00|20.18|20.1|20.25|20.17|20.27|20.19|20.18|20.1|69
1637572800000|2021-11-22 09:20:00|20.23|20.15|20.23|20.15|20.23|20.15|20.18|20.1|55
1637573100000|2021-11-22 09:25:00|20.21|20.13|20.21|20.13|20.23|20.15|20.18|20.1|13
1637573400000|2021-11-22 09:30:00|20.19|20.11|20.28|20.2|20.28|20.2|20.19|20.11|30
1637573700000|2021-11-22 09:35:00|20.24|20.16|20.33|20.25|20.33|20.25|20.24|20.16|217
1637574000000|2021-11-22 09:40:00|||||||||3
1637574300000|2021-11-22 09:45:00|20.37|20.29|20.38|20.3|20.38|20.3|20.33|20.25|79
1637574600000|2021-11-22 09:50:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|9
1637574900000|2021-11-22 09:55:00|20.33|20.25|20.33|20.25|20.33|20.25|20.31|20.23|2
1637575200000|2021-11-22 10:00:00|||||||||5
1637575500000|2021-11-22 10:05:00|20.32|20.24|20.28|20.2|20.32|20.24|20.28|20.2|54
1637575800000|2021-11-22 10:10:00|20.27|20.19|20.28|20.2|20.28|20.2|20.25|20.17|33
1637576100000|2021-11-22 10:15:00|20.32|20.24|20.28|20.2|20.32|20.24|20.28|20.2|177
1637576400000|2021-11-22 10:20:00|20.32|20.24|20.32|20.24|20.33|20.25|20.28|20.2|189
1637576700000|2021-11-22 10:25:00|20.3|20.22|20.32|20.24|20.33|20.25|20.28|20.2|14
1637577000000|2021-11-22 10:30:00|20.3|20.22|20.32|20.24|20.32|20.24|20.28|20.2|22
1637577300000|2021-11-22 10:35:00|20.33|20.25|20.33|20.25|20.33|20.25|20.29|20.21|1
1637577600000|2021-11-22 10:40:00|20.31|20.23|20.28|20.2|20.31|20.23|20.28|20.2|25
1637577900000|2021-11-22 10:45:00|20.29|20.21|20.28|20.2|20.29|20.21|20.27|20.19|5
1637578200000|2021-11-22 10:50:00|20.27|20.19|20.27|20.19|20.28|20.2|20.27|20.19|15
1637578500000|2021-11-22 10:55:00|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|0
1637578800000|2021-11-22 11:00:00|||||||||26
1637579100000|2021-11-22 11:05:00|20.31|20.23|20.27|20.19|20.31|20.23|20.27|20.19|88
1637579400000|2021-11-22 11:10:00|20.29|20.21|20.32|20.24|20.32|20.24|20.29|20.21|47
1637579700000|2021-11-22 11:15:00|20.29|20.21|20.27|20.19|20.32|20.24|20.27|20.19|12
1637580000000|2021-11-22 11:20:00|||||||||3
1637580300000|2021-11-22 11:25:00|20.23|20.15|20.27|20.19|20.27|20.19|20.23|20.15|83
1637580600000|2021-11-22 11:30:00|||||||||2
1637580900000|2021-11-22 11:35:00|20.23|20.15|20.27|20.19|20.27|20.19|20.23|20.15|32
1637581200000|2021-11-22 11:40:00|20.23|20.15|20.28|20.2|20.28|20.2|20.23|20.15|36
1637581500000|2021-11-22 11:45:00|20.3|20.22|20.3|20.22|20.32|20.24|20.28|20.2|89
1637581800000|2021-11-22 11:50:00|20.28|20.2|20.47|20.39|20.56|20.48|20.28|20.2|452
1637582100000|2021-11-22 11:55:00|20.45|20.37|20.47|20.39|20.51|20.43|20.42|20.34|96
1637582400000|2021-11-22 12:00:00|20.46|20.38|20.42|20.34|20.47|20.39|20.37|20.29|67
1637582700000|2021-11-22 12:05:00|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|1
1637583000000|2021-11-22 12:10:00|20.39|20.31|20.42|20.34|20.42|20.34|20.38|20.3|43
1637583300000|2021-11-22 12:15:00|20.43|20.35|20.47|20.39|20.47|20.39|20.42|20.34|106
1637583600000|2021-11-22 12:20:00|20.45|20.37|20.52|20.44|20.52|20.44|20.42|20.34|37
1637583900000|2021-11-22 12:25:00|20.5|20.42|20.47|20.39|20.5|20.42|20.47|20.39|9
1637584200000|2021-11-22 12:30:00|20.45|20.37|20.42|20.34|20.47|20.39|20.42|20.34|66
1637584500000|2021-11-22 12:35:00|||||||||70
1637584800000|2021-11-22 12:40:00|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|32
1637585100000|2021-11-22 12:45:00|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|2
1637585700000|2021-11-22 12:55:00|20.47|20.39|20.42|20.34|20.47|20.39|20.42|20.34|46
1637586000000|2021-11-22 13:00:00|20.38|20.3|20.38|20.3|20.42|20.34|20.38|20.3|28
1637586300000|2021-11-22 13:05:00|20.4|20.32|20.43|20.35|20.43|20.35|20.38|20.3|14
1637586600000|2021-11-22 13:10:00|20.47|20.39|20.5|20.42|20.5|20.42|20.47|20.39|20
1637586900000|2021-11-22 13:15:00|20.48|20.4|20.44|20.36|20.53|20.45|20.44|20.36|64
1637587200000|2021-11-22 13:20:00|20.48|20.4|20.48|20.4|20.48|20.4|20.43|20.35|67
1637587500000|2021-11-22 13:25:00|20.46|20.38|20.47|20.39|20.48|20.4|20.44|20.36|29
1637587800000|2021-11-22 13:30:00|20.45|20.37|20.43|20.35|20.47|20.39|20.39|20.31|51
1637588100000|2021-11-22 13:35:00|20.45|20.37|20.47|20.39|20.48|20.4|20.43|20.35|18
1637588400000|2021-11-22 13:40:00|20.48|20.4|20.48|20.4|20.5|20.42|20.47|20.39|17
1637588700000|2021-11-22 13:45:00|20.47|20.39|20.43|20.35|20.47|20.39|20.43|20.35|56
1637589000000|2021-11-22 13:50:00|20.45|20.37|20.43|20.35|20.47|20.39|20.43|20.35|75
1637589300000|2021-11-22 13:55:00|20.42|20.34|20.42|20.34|20.42|20.34|20.4|20.32|80
1637589600000|2021-11-22 14:00:00|20.43|20.35|20.28|20.2|20.47|20.39|20.28|20.2|403
1637589900000|2021-11-22 14:05:00|20.3|20.22|20.33|20.25|20.37|20.29|20.28|20.2|117
1637590200000|2021-11-22 14:10:00|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|4
1637590800000|2021-11-22 14:20:00|20.32|20.24|20.33|20.25|20.33|20.25|20.28|20.2|222
1637591100000|2021-11-22 14:25:00|20.32|20.24|20.28|20.2|20.33|20.25|20.27|20.19|19
1637591400000|2021-11-22 14:30:00|20.32|20.24|20.28|20.2|20.32|20.24|20.27|20.19|251
1637591700000|2021-11-22 14:35:00|20.27|20.19|20.32|20.24|20.32|20.24|20.23|20.15|246
1637592000000|2021-11-22 14:40:00|20.28|20.2|20.23|20.15|20.32|20.24|20.23|20.15|291
1637592300000|2021-11-22 14:45:00|20.27|20.19|20.25|20.17|20.33|20.25|20.25|20.17|107
1637592600000|2021-11-22 14:50:00|20.23|20.15|20.27|20.19|20.28|20.2|20.23|20.15|321
1637592900000|2021-11-22 14:55:00|20.23|20.15|20.23|20.15|20.27|20.19|20.23|20.15|69
1637593200000|2021-11-22 15:00:00|20.2|20.12|20.18|20.1|20.22|20.14|20.18|20.1|148
1637593500000|2021-11-22 15:05:00|20.19|20.11|20.18|20.1|20.19|20.11|20.14|20.06|144
1637593800000|2021-11-22 15:10:00|20.22|20.14|20.18|20.1|20.22|20.14|20.18|20.1|359
1637594100000|2021-11-22 15:15:00|20.22|20.14|20.18|20.1|20.22|20.14|20.18|20.1|350
1637594400000|2021-11-22 15:20:00|20.2|20.12|20.18|20.1|20.22|20.14|20.18|20.1|38
1637594700000|2021-11-22 15:25:00|20.22|20.14|20.22|20.14|20.22|20.14|20.18|20.1|99
1637595000000|2021-11-22 15:30:00|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|80
1637595300000|2021-11-22 15:35:00|||||||||63
1637595600000|2021-11-22 15:40:00|||||||||16
1637595900000|2021-11-22 15:45:00|||||||||171
1637596200000|2021-11-22 15:50:00|||||||||273
1637596500000|2021-11-22 15:55:00|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|83
1637596800000|2021-11-22 16:00:00|20.13|20.05|20.22|20.14|20.22|20.14|20.13|20.05|285
1637597100000|2021-11-22 16:05:00|20.23|20.15|20.22|20.14|20.27|20.19|20.22|20.14|53
1637597400000|2021-11-22 16:10:00|20.23|20.15|20.27|20.19|20.27|20.19|20.23|20.15|62
1637597700000|2021-11-22 16:15:00|||||||||50
1637598000000|2021-11-22 16:20:00|||||||||162
1637598300000|2021-11-22 16:25:00|20.32|20.24|20.23|20.15|20.32|20.24|20.23|20.15|538
1637598600000|2021-11-22 16:30:00|20.25|20.17|20.27|20.19|20.27|20.19|20.22|20.14|171
1637598900000|2021-11-22 16:35:00|20.28|20.2|20.32|20.24|20.32|20.24|20.27|20.19|46
1637599200000|2021-11-22 16:40:00|20.37|20.29|20.32|20.24|20.37|20.29|20.32|20.24|9
1637599500000|2021-11-22 16:45:00|20.33|20.25|20.42|20.34|20.42|20.34|20.32|20.24|7
1637599800000|2021-11-22 16:50:00|20.4|20.32|20.57|20.49|20.57|20.49|20.4|20.32|141
1637600100000|2021-11-22 16:55:00|20.62|20.54|20.64|20.56|20.81|20.73|20.58|20.5|207
1637600400000|2021-11-22 17:00:00|20.66|20.58|20.64|20.56|20.81|20.73|20.61|20.53|101
1637600700000|2021-11-22 17:05:00|20.66|20.58|20.71|20.63|20.71|20.63|20.62|20.54|81
1637601000000|2021-11-22 17:10:00|20.69|20.61|20.72|20.64|20.72|20.64|20.64|20.56|11
1637601300000|2021-11-22 17:15:00|20.69|20.61|20.69|20.61|20.72|20.64|20.62|20.54|32
1637601600000|2021-11-22 17:20:00|20.72|20.64|20.77|20.69|20.77|20.69|20.67|20.59|4
1637601900000|2021-11-22 17:25:00|20.75|20.67|20.67|20.59|20.77|20.69|20.67|20.59|11
1637602200000|2021-11-22 17:30:00|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|11
1637602500000|2021-11-22 17:35:00|20.67|20.59|20.62|20.54|20.67|20.59|20.62|20.54|6
1637602800000|2021-11-22 17:40:00|20.58|20.5|20.57|20.49|20.58|20.5|20.55|20.47|5
1637603100000|2021-11-22 17:45:00|20.58|20.5|20.58|20.5|20.62|20.54|20.58|20.5|4
1637603400000|2021-11-22 17:50:00|20.62|20.54|20.67|20.59|20.67|20.59|20.58|20.5|18
1637603700000|2021-11-22 17:55:00|20.65|20.57|20.63|20.55|20.67|20.59|20.58|20.5|4
1637604000000|2021-11-22 18:00:00|20.65|20.57|20.67|20.59|20.67|20.59|20.63|20.55|0
1637604300000|2021-11-22 18:05:00|20.65|20.57|20.67|20.59|20.67|20.59|20.63|20.55|23
1637604600000|2021-11-22 18:10:00|20.63|20.55|20.62|20.54|20.65|20.57|20.58|20.5|23
1637604900000|2021-11-22 18:15:00|20.6|20.52|20.58|20.5|20.62|20.54|20.58|20.5|1
1637605200000|2021-11-22 18:20:00|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1637605500000|2021-11-22 18:25:00|20.6|20.52|20.58|20.5|20.62|20.54|20.58|20.5|13
1637605800000|2021-11-22 18:30:00|20.56|20.48|20.58|20.5|20.58|20.5|20.53|20.45|2
1637606100000|2021-11-22 18:35:00|20.56|20.48|20.58|20.5|20.58|20.5|20.53|20.45|2
1637606400000|2021-11-22 18:40:00|20.62|20.54|20.58|20.5|20.63|20.55|20.58|20.5|9
1637606700000|2021-11-22 18:45:00|20.6|20.52|20.65|20.57|20.65|20.57|20.58|20.5|7
1637607000000|2021-11-22 18:50:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|3
1637607300000|2021-11-22 18:55:00|20.62|20.54|20.62|20.54|20.63|20.55|20.58|20.5|5
1637607600000|2021-11-22 19:00:00|20.6|20.52|20.53|20.45|20.6|20.52|20.53|20.45|7
1637608200000|2021-11-22 19:10:00|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|1
1637608800000|2021-11-22 19:20:00|20.53|20.45|20.53|20.45|20.53|20.45|20.49|20.41|4
1637609100000|2021-11-22 19:25:00|20.56|20.48|20.54|20.46|20.58|20.5|20.54|20.46|1
1637609400000|2021-11-22 19:30:00|20.53|20.45|20.49|20.41|20.53|20.45|20.49|20.41|1
1637609700000|2021-11-22 19:35:00|20.48|20.4|20.48|20.4|20.49|20.41|20.48|20.4|0
1637610000000|2021-11-22 19:40:00|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1637610300000|2021-11-22 19:45:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|2
1637610600000|2021-11-22 19:50:00|||||||||2
1637610900000|2021-11-22 19:55:00|20.46|20.38|20.48|20.4|20.49|20.41|20.46|20.38|3
1637611200000|2021-11-22 20:00:00|20.46|20.38|20.43|20.35|20.46|20.38|20.39|20.31|1
1637611500000|2021-11-22 20:05:00|20.39|20.31|20.4|20.32|20.43|20.35|20.39|20.31|2
1637611800000|2021-11-22 20:10:00|20.42|20.34|20.44|20.36|20.44|20.36|20.4|20.32|0
1637612100000|2021-11-22 20:15:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1637612400000|2021-11-22 20:20:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|2
1637612700000|2021-11-22 20:25:00|20.45|20.37|20.49|20.41|20.49|20.41|20.45|20.37|2
1637613300000|2021-11-22 20:35:00|20.51|20.43|20.56|20.48|20.59|20.51|20.51|20.43|7
1637613600000|2021-11-22 20:40:00|20.59|20.51|20.63|20.55|20.64|20.56|20.59|20.51|5
1637613900000|2021-11-22 20:45:00|20.68|20.6|20.68|20.6|20.68|20.6|20.61|20.53|18
1637614200000|2021-11-22 20:50:00|20.69|20.61|20.98|20.9|20.98|20.9|20.68|20.6|102
1637614500000|2021-11-22 20:55:00|20.96|20.88|21.04|20.79|21.07|20.95|20.93|20.79|62
1637614800000|2021-11-22 21:00:00|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1637626500000|2021-11-23 00:15:00|21.2|20.9|20.95|20.65|21.2|20.9|20.93|20.63|0
1637626800000|2021-11-23 00:20:00|20.97|20.67|20.97|20.67|20.97|20.67|20.95|20.65|0
1637627100000|2021-11-23 00:25:00|20.95|20.65|20.95|20.65|20.97|20.67|20.95|20.65|0
1637627400000|2021-11-23 00:30:00|20.97|20.67|20.95|20.65|20.98|20.68|20.95|20.65|0
1637627700000|2021-11-23 00:35:00|20.98|20.68|20.98|20.68|20.98|20.68|20.96|20.66|0
1637628000000|2021-11-23 00:40:00|20.96|20.66|20.95|20.65|20.96|20.66|20.95|20.65|0
1637628300000|2021-11-23 00:45:00|20.98|20.68|20.97|20.67|20.98|20.68|20.95|20.65|0
1637628600000|2021-11-23 00:50:00|20.98|20.68|20.98|20.68|20.98|20.68|20.95|20.65|0
1637628900000|2021-11-23 00:55:00|20.95|20.65|20.95|20.7|21|20.7|20.95|20.65|0
1637629500000|2021-11-23 01:05:00|21||21||21||20.95||0
1637629800000|2021-11-23 01:10:00|21.03|20.78|21.04|20.79|21.04|20.79|21.03|20.78|0
1637630100000|2021-11-23 01:15:00|21.08|20.78|21.04|20.79|21.08|20.79|21.04|20.78|0
1637630400000|2021-11-23 01:20:00|21.03|20.78|21.04|20.79|21.04|20.79|21.03|20.78|1
1637630700000|2021-11-23 01:25:00|21.03|20.78|21.04|20.79|21.04|20.79|21.03|20.78|0
1637631000000|2021-11-23 01:30:00|21.03|20.78|20.99|20.74|21.04|20.79|20.99|20.74|0
1637631600000|2021-11-23 01:40:00|20.98|20.73|20.99|20.74|20.99|20.74|20.98|20.73|0
1637631900000|2021-11-23 01:45:00|21.04|20.83|21.05|20.8|21.08|20.83|21.04|20.8|0
1637632200000|2021-11-23 01:50:00|21.03|20.78|21.04|20.79|21.04|20.79|21.03|20.78|0
1637632500000|2021-11-23 01:55:00|21.08|20.83|21.04|20.79|21.08|20.83|21.04|20.79|0
1637632800000|2021-11-23 02:00:00|21.03|20.78|21.09|20.79|21.09|20.79|21.03|20.78|0
1637633100000|2021-11-23 02:05:00|21.04|20.78|21.04|20.79|21.09|20.79|21.03|20.77|0
1637633400000|2021-11-23 02:10:00|21.03|20.78|21.04|20.79|21.04|20.79|21.03|20.78|0
1637633700000|2021-11-23 02:15:00|21.03|20.78|21.04|20.79|21.04|20.79|21.03|20.78|0
1637634000000|2021-11-23 02:20:00|21.03|20.78|21.09|20.79|21.09|20.79|21.03|20.78|0
1637634300000|2021-11-23 02:25:00|21.1|20.8|21.12|20.87|21.12|20.87|21.09|20.8|0
1637634600000|2021-11-23 02:30:00|21.14|20.89|21.14|20.89|21.14|20.89|21.14|20.89|0
1637634900000|2021-11-23 02:35:00|21.16|20.91|21.16|20.91|21.16|20.91|21.16|20.91|0
1637635200000|2021-11-23 02:40:00|21.12|20.87|21.11|20.86|21.13|20.88|21.11|20.86|0
1637635500000|2021-11-23 02:45:00|21.13|20.88|21.13|20.88|21.13|20.88|21.11|20.86|0
1637635800000|2021-11-23 02:50:00|21.11|20.86|21.12|20.87|21.12|20.87|21.1|20.85|0
1637636100000|2021-11-23 02:55:00|21.1|20.85|21.09|20.84|21.12|20.87|21.09|20.84|0
1637636400000|2021-11-23 03:00:00|21.08|20.83|21.09|20.84|21.09|20.84|21.06|20.81|0
1637636700000|2021-11-23 03:05:00||20.79||20.84||20.84||20.79|0
1637637000000|2021-11-23 03:10:00|21.07|20.82|21.09|20.84|21.09|20.84|21.07|20.82|0
1637637600000|2021-11-23 03:20:00|21.11|20.86|21.09|20.84|21.11|20.86|21.09|20.84|0
1637637900000|2021-11-23 03:25:00|21.07|20.82|21.09|20.84|21.09|20.84|21.06|20.81|0
1637638200000|2021-11-23 03:30:00|21.08|20.79|21.09|20.84|21.09|20.84|21.08|20.78|0
1637638800000|2021-11-23 03:40:00|21.07|20.82|21.09|20.84|21.09|20.84|21.07|20.82|0
1637639400000|2021-11-23 03:50:00|21.08|20.83|21.11|20.86|21.11|20.86|21.08|20.83|0
1637639700000|2021-11-23 03:55:00|21.09|20.84|21.08|20.83|21.09|20.84|21.08|20.83|0
1637640000000|2021-11-23 04:00:00|21.09|20.79|21.08|20.83|21.09|20.83|21.06|20.79|0
1637640300000|2021-11-23 04:05:00|21.06|20.81|21.09|20.84|21.09|20.84|21.06|20.79|0
1637640600000|2021-11-23 04:10:00|21.08|20.83|21.09|20.84|21.09|20.84|21.08|20.83|0
1637640900000|2021-11-23 04:15:00|21.08|20.83|21.09|20.84|21.09|20.84|21.06|20.81|0
1637641200000|2021-11-23 04:20:00|21.08|20.79|21.09|20.84|21.09|20.84|21.07|20.78|0
1637641800000|2021-11-23 04:30:00|21.08|20.83|21.08|20.83|21.09|20.84|21.08|20.83|0
1637642100000|2021-11-23 04:35:00|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1637642400000|2021-11-23 04:40:00|21.08|20.83|21.09|20.84|21.09|20.84|21.08|20.83|0
1637642700000|2021-11-23 04:45:00|21.08|20.83|21.08|20.83|21.08|20.83|21.08|20.83|0
1637643000000|2021-11-23 04:50:00|21.09|20.79|21.06|20.81|21.09|20.83|21.06|20.78|0
1637643300000|2021-11-23 04:55:00|21.04|20.79|21.04|20.79|21.04|20.79|21.03|20.78|0
1637644500000|2021-11-23 05:15:00|21.05|20.8|21.09|20.79|21.09|20.8|21.05|20.79|0
1637645100000|2021-11-23 05:25:00|21.08|20.83|21.09|20.84|21.09|20.84|21.08|20.83|0
1637645700000|2021-11-23 05:35:00|21.1|20.85|21.09|20.84|21.1|20.85|21.09|20.84|0
1637646000000|2021-11-23 05:40:00|21.08|20.83|21.2|20.95|21.2|20.95|21.08|20.83|0
1637646300000|2021-11-23 05:45:00|21.09|21.01|21.16|20.91|21.2|21.01|21.09|20.89|0
1637646600000|2021-11-23 05:50:00|21.14|20.89|21.16|20.91|21.18|20.93|21.14|20.89|0
1637646900000|2021-11-23 05:55:00|21.14|20.89|21.12|20.87|21.16|20.91|21.12|20.87|0
1637647200000|2021-11-23 06:00:00|21.11|20.86|21.11|20.86|21.13|20.88|21.11|20.86|0
1637647500000|2021-11-23 06:05:00|21.09|20.84|21.11|20.86|21.11|20.86|21.08|20.83|0
1637648100000|2021-11-23 06:15:00|21.12|20.87|21.12|20.87|21.12|20.87|21.1|20.85|0
1637648400000|2021-11-23 06:20:00|21.01|20.93|21.15|20.9|21.15|20.97|21.01|20.9|1
1637648700000|2021-11-23 06:25:00|21.16|20.91|21.08|21|21.16|21|21.06|20.91|0
1637649000000|2021-11-23 06:30:00|21.06|20.98|21.12|20.87|21.12|21|21.06|20.86|0
1637649300000|2021-11-23 06:35:00|21.05|20.97|21.12|20.87|21.12|20.97|21.05|20.87|0
1637650800000|2021-11-23 07:00:00|21.05|20.97|20.99|20.91|21.08|21|20.97|20.89|3
1637651100000|2021-11-23 07:05:00|21.04|20.96|21.17|21.09|21.17|21.09|21.04|20.96|23
1637651400000|2021-11-23 07:10:00|21.15|21.07|21.19|21.11|21.22|21.14|21.15|21.07|17
1637651700000|2021-11-23 07:15:00|21.17|21.09|21.24|21.16|21.29|21.21|21.17|21.09|27
1637652000000|2021-11-23 07:20:00|21.22|21.14|21.14|21.06|21.22|21.14|21.12|21.04|6
1637652300000|2021-11-23 07:25:00|21.16|21.08|21.14|21.06|21.19|21.11|21.14|21.06|6
1637652600000|2021-11-23 07:30:00|21.16|21.08|21.18|21.1|21.19|21.11|21.14|21.06|0
1637652900000|2021-11-23 07:35:00|21.21|21.13|21.28|21.2|21.33|21.25|21.21|21.13|72
1637653200000|2021-11-23 07:40:00|21.29|21.21|21.13|21.05|21.29|21.21|21.13|21.05|36
1637653500000|2021-11-23 07:45:00|21.14|21.06|21.18|21.1|21.18|21.1|21.13|21.05|15
1637653800000|2021-11-23 07:50:00|21.16|21.08|21.08|21|21.18|21.1|21.06|20.98|12
1637654100000|2021-11-23 07:55:00|21.06|20.98|21.11|21.03|21.11|21.03|21.03|20.95|80
1637654400000|2021-11-23 08:00:00|21.1|21.02|21.12|21.04|21.12|21.04|21.06|20.98|220
1637654700000|2021-11-23 08:05:00|21.14|21.06|21.21|21.13|21.23|21.15|21.12|21.04|274
1637655000000|2021-11-23 08:10:00|21.17|21.09|21.27|21.19|21.27|21.19|21.12|21.04|119
1637655300000|2021-11-23 08:15:00|21.24|21.16|21.21|21.13|21.26|21.18|21.13|21.05|187
1637655600000|2021-11-23 08:20:00|21.17|21.09|21.36|21.28|21.45|21.37|21.17|21.09|470
1637655900000|2021-11-23 08:25:00|21.38|21.3|21.48|21.4|21.5|21.42|21.36|21.28|128
1637656200000|2021-11-23 08:30:00|21.5|21.42|21.4|21.32|21.57|21.49|21.35|21.27|547
1637656500000|2021-11-23 08:35:00|21.35|21.27|21.3|21.22|21.4|21.32|21.26|21.18|763
1637656800000|2021-11-23 08:40:00|21.28|21.2|21.21|21.13|21.35|21.27|21.21|21.13|482
1637657100000|2021-11-23 08:45:00|21.2|21.12|21.35|21.27|21.35|21.27|21.2|21.12|88
1637657400000|2021-11-23 08:50:00|21.33|21.25|21.26|21.18|21.35|21.27|21.26|21.18|103
1637657700000|2021-11-23 08:55:00|21.3|21.22|21.2|21.12|21.35|21.27|21.2|21.12|264
1637658000000|2021-11-23 09:00:00|21.16|21.08|21.2|21.12|21.22|21.14|21.07|20.99|616
1637658300000|2021-11-23 09:05:00|21.22|21.14|21.35|21.27|21.36|21.28|21.18|21.1|184
1637658600000|2021-11-23 09:10:00|21.36|21.28|21.25|21.17|21.36|21.28|21.25|21.17|198
1637658900000|2021-11-23 09:15:00|21.26|21.18|21.21|21.13|21.3|21.22|21.2|21.12|42
1637659200000|2021-11-23 09:20:00|21.17|21.09|21.11|21.03|21.17|21.09|21.11|21.03|266
1637659500000|2021-11-23 09:25:00|21.16|21.08|21.16|21.08|21.19|21.11|21.12|21.04|211
1637659800000|2021-11-23 09:30:00|21.12|21.04|21.2|21.12|21.22|21.14|21.12|21.04|95
1637660100000|2021-11-23 09:35:00|21.16|21.08|21.11|21.03|21.2|21.12|21.11|21.03|106
1637660400000|2021-11-23 09:40:00|21.13|21.05|21.11|21.03|21.16|21.08|21.06|20.98|36
1637660700000|2021-11-23 09:45:00|21.12|21.04|21.07|20.99|21.12|21.04|21.02|20.94|186
1637661000000|2021-11-23 09:50:00|21.05|20.97|21.08|21|21.12|21.04|21.03|20.95|52
1637661300000|2021-11-23 09:55:00|21.07|20.99|21.08|21|21.12|21.04|21.03|20.95|155
1637661600000|2021-11-23 10:00:00|21.07|20.99|21.03|20.95|21.07|20.99|21.03|20.95|56
1637661900000|2021-11-23 10:05:00|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|41
1637662200000|2021-11-23 10:10:00|21.01|20.93|20.99|20.91|21.03|20.95|20.98|20.9|31
1637662500000|2021-11-23 10:15:00|20.98|20.9|20.94|20.86|20.98|20.9|20.89|20.81|344
1637662800000|2021-11-23 10:20:00|20.95|20.87|20.94|20.86|20.95|20.87|20.9|20.82|117
1637663100000|2021-11-23 10:25:00|20.98|20.9|20.94|20.86|20.98|20.9|20.94|20.86|43
1637663400000|2021-11-23 10:30:00|20.96|20.88|20.99|20.91|21|20.92|20.94|20.86|18
1637663700000|2021-11-23 10:35:00|20.97|20.89|20.95|20.87|20.99|20.91|20.94|20.86|117
1637664000000|2021-11-23 10:40:00|20.94|20.86|20.95|20.87|20.95|20.87|20.9|20.82|50
1637664300000|2021-11-23 10:45:00|20.94|20.86|20.99|20.91|21|20.92|20.94|20.86|18
1637664600000|2021-11-23 10:50:00|20.95|20.87|20.99|20.91|20.99|20.91|20.94|20.86|16
1637664900000|2021-11-23 10:55:00|20.95|20.87|20.99|20.91|20.99|20.91|20.95|20.87|236
1637665200000|2021-11-23 11:00:00|20.95|20.87|21.04|20.96|21.04|20.96|20.95|20.87|41
1637665500000|2021-11-23 11:05:00|21.02|20.94|21.13|21.05|21.13|21.05|21.02|20.94|24
1637665800000|2021-11-23 11:10:00|21.09|21.01|21.14|21.06|21.16|21.08|21.09|21.01|27
1637666100000|2021-11-23 11:15:00|21.18|21.1|21.09|21.01|21.18|21.1|21.09|21.01|60
1637666400000|2021-11-23 11:20:00|21.07|20.99|21.09|21.01|21.09|21.01|21.04|20.96|58
1637666700000|2021-11-23 11:25:00|21.13|21.05|21.09|21.01|21.14|21.06|21.09|21.01|79
1637667000000|2021-11-23 11:30:00|21.04|20.96|21.04|20.96|21.09|21.01|21.04|20.96|147
1637667300000|2021-11-23 11:35:00|21|20.92|20.95|20.87|21|20.92|20.95|20.87|121
1637667600000|2021-11-23 11:40:00|||||||||1
1637667900000|2021-11-23 11:45:00|20.93|20.85|20.95|20.87|20.95|20.87|20.92|20.84|94
1637668200000|2021-11-23 11:50:00|20.93|20.85|20.9|20.82|20.95|20.87|20.9|20.82|40
1637668500000|2021-11-23 11:55:00|20.89|20.81|20.92|20.84|20.95|20.87|20.87|20.79|63
1637668800000|2021-11-23 12:00:00|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|41
1637669100000|2021-11-23 12:05:00|20.9|20.82|20.87|20.79|20.92|20.84|20.87|20.79|73
1637669400000|2021-11-23 12:10:00|20.89|20.81|20.91|20.83|20.92|20.84|20.89|20.81|6
1637669700000|2021-11-23 12:15:00|20.94|20.86|20.96|20.88|20.96|20.88|20.91|20.83|23
1637670000000|2021-11-23 12:20:00|20.94|20.86|20.87|20.79|20.94|20.86|20.87|20.79|18
1637670300000|2021-11-23 12:25:00|20.91|20.83|20.92|20.84|20.92|20.84|20.87|20.79|128
1637670600000|2021-11-23 12:30:00|20.94|20.86|20.92|20.84|21.01|20.93|20.92|20.84|263
1637670900000|2021-11-23 12:35:00|20.94|20.86|20.96|20.88|20.97|20.89|20.92|20.84|42
1637671200000|2021-11-23 12:40:00|20.92|20.84|20.92|20.84|20.97|20.89|20.92|20.84|24
1637671500000|2021-11-23 12:45:00|20.91|20.83|20.97|20.89|20.97|20.89|20.87|20.79|10
1637671800000|2021-11-23 12:50:00|20.93|20.85|20.92|20.84|20.97|20.89|20.92|20.84|65
1637672100000|2021-11-23 12:55:00|20.93|20.85|20.92|20.84|20.93|20.85|20.88|20.8|167
1637672400000|2021-11-23 13:00:00|20.88|20.8|20.87|20.79|20.92|20.84|20.87|20.79|102
1637672700000|2021-11-23 13:05:00|20.88|20.8|20.92|20.84|20.92|20.84|20.87|20.79|17
1637673000000|2021-11-23 13:10:00|||||||||3
1637673600000|2021-11-23 13:20:00|20.93|20.85|20.92|20.84|20.97|20.89|20.92|20.84|16
1637673900000|2021-11-23 13:25:00|||||||||25
1637674200000|2021-11-23 13:30:00|20.88|20.8|20.92|20.84|20.92|20.84|20.88|20.8|14
1637674800000|2021-11-23 13:40:00|||||||||14
1637675100000|2021-11-23 13:45:00|20.96|20.88|20.92|20.84|20.96|20.88|20.92|20.84|53
1637675400000|2021-11-23 13:50:00|20.96|20.88|20.92|20.84|20.96|20.88|20.87|20.79|60
1637675700000|2021-11-23 13:55:00|20.9|20.82|20.92|20.84|20.92|20.84|20.88|20.8|18
1637676000000|2021-11-23 14:00:00|20.9|20.82|20.88|20.8|20.92|20.84|20.87|20.79|6
1637676300000|2021-11-23 14:05:00|20.83|20.75|20.87|20.79|20.87|20.79|20.83|20.75|272
1637676600000|2021-11-23 14:10:00|||||||||6
1637676900000|2021-11-23 14:15:00|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1637677500000|2021-11-23 14:25:00|20.88|20.8|20.88|20.8|20.92|20.84|20.88|20.8|189
1637677800000|2021-11-23 14:30:00|20.84|20.76|21.02|20.94|21.02|20.94|20.79|20.71|440
1637678100000|2021-11-23 14:35:00|21.03|20.95|20.89|20.81|21.07|20.99|20.84|20.76|129
1637678400000|2021-11-23 14:40:00|20.93|20.85|20.79|20.71|20.93|20.85|20.74|20.66|118
1637678700000|2021-11-23 14:45:00|20.78|20.7|20.64|20.56|20.79|20.71|20.59|20.51|262
1637679000000|2021-11-23 14:50:00|20.6|20.52|20.59|20.51|20.64|20.56|20.59|20.51|95
1637679300000|2021-11-23 14:55:00|20.58|20.5|20.59|20.51|20.61|20.53|20.54|20.46|316
1637679600000|2021-11-23 15:00:00|20.61|20.53|20.73|20.65|20.77|20.69|20.59|20.51|329
1637679900000|2021-11-23 15:05:00|20.71|20.63|20.92|20.84|20.97|20.89|20.69|20.61|185
1637680200000|2021-11-23 15:10:00|20.9|20.82|20.91|20.83|20.96|20.88|20.83|20.75|175
1637680500000|2021-11-23 15:15:00|20.89|20.81|20.91|20.83|20.91|20.83|20.82|20.74|321
1637680800000|2021-11-23 15:20:00|20.89|20.81|20.96|20.88|20.98|20.9|20.89|20.81|320
1637681100000|2021-11-23 15:25:00|21|20.92|21.16|21.08|21.16|21.08|20.99|20.91|286
1637681400000|2021-11-23 15:30:00|21.14|21.06|21.16|21.08|21.16|21.08|21.06|20.98|738
1637681700000|2021-11-23 15:35:00|21.14|21.06|21.16|21.08|21.21|21.13|21.12|21.04|191
1637682000000|2021-11-23 15:40:00|21.12|21.04|21.17|21.09|21.21|21.13|21.11|21.03|158
1637682300000|2021-11-23 15:45:00|21.16|21.08|21.16|21.08|21.17|21.09|21.11|21.03|447
1637682600000|2021-11-23 15:50:00|21.12|21.04|21.21|21.13|21.21|21.13|21.12|21.04|330
1637682900000|2021-11-23 15:55:00|21.25|21.17|21.39|21.31|21.39|21.31|21.21|21.13|245
1637683200000|2021-11-23 16:00:00|21.35|21.27|21.39|21.31|21.48|21.4|21.3|21.22|767
1637683500000|2021-11-23 16:05:00|21.35|21.27|21.34|21.26|21.39|21.31|21.34|21.26|331
1637683800000|2021-11-23 16:10:00|21.32|21.24|21.25|21.17|21.34|21.26|21.23|21.15|647
1637684100000|2021-11-23 16:15:00|21.26|21.18|21.25|21.17|21.26|21.18|21.2|21.12|306
1637684400000|2021-11-23 16:20:00|21.22|21.14|21.2|21.12|21.25|21.17|21.2|21.12|474
1637684700000|2021-11-23 16:25:00|21.16|21.08|21.15|21.07|21.16|21.08|21.06|20.98|533
1637685000000|2021-11-23 16:30:00|21.16|21.08|21.25|21.17|21.25|21.17|21.06|20.98|426
1637685300000|2021-11-23 16:35:00|21.21|21.13|21.21|21.13|21.35|21.27|21.16|21.08|239
1637685600000|2021-11-23 16:40:00|21.19|21.11|21.31|21.23|21.31|21.23|21.16|21.08|84
1637685900000|2021-11-23 16:45:00|21.26|21.18|21.12|21.04|21.33|21.25|21.12|21.04|82
1637686200000|2021-11-23 16:50:00|21.16|21.08|21.26|21.18|21.26|21.18|21.12|21.04|71
1637686500000|2021-11-23 16:55:00|21.24|21.16|21.31|21.23|21.31|21.23|21.22|21.14|114
1637686800000|2021-11-23 17:00:00|21.33|21.25|21.4|21.32|21.4|21.32|21.26|21.18|23
1637687100000|2021-11-23 17:05:00|21.38|21.3|21.33|21.25|21.4|21.32|21.31|21.23|20
1637687400000|2021-11-23 17:10:00|21.31|21.23|21.45|21.37|21.45|21.37|21.26|21.18|34
1637687700000|2021-11-23 17:15:00|21.43|21.35|21.31|21.23|21.43|21.35|21.31|21.23|10
1637688000000|2021-11-23 17:20:00|21.33|21.25|21.21|21.13|21.35|21.27|21.21|21.13|50
1637688300000|2021-11-23 17:25:00|21.17|21.09|21.22|21.14|21.26|21.18|21.17|21.09|66
1637688600000|2021-11-23 17:30:00|21.21|21.13|21.26|21.18|21.26|21.18|21.13|21.05|27
1637688900000|2021-11-23 17:35:00|21.24|21.16|21.19|21.11|21.26|21.18|21.12|21.04|27
1637689200000|2021-11-23 17:40:00|21.21|21.13|21.27|21.19|21.31|21.23|21.17|21.09|22
1637689500000|2021-11-23 17:45:00|21.29|21.21|21.26|21.18|21.31|21.23|21.21|21.13|23
1637689800000|2021-11-23 17:50:00|21.24|21.16|21.35|21.27|21.35|21.27|21.21|21.13|30
1637690100000|2021-11-23 17:55:00|21.33|21.25|21.36|21.28|21.4|21.32|21.31|21.23|43
1637690400000|2021-11-23 18:00:00|21.38|21.3|21.31|21.23|21.41|21.33|21.26|21.18|69
1637690700000|2021-11-23 18:05:00|21.35|21.27|21.36|21.28|21.36|21.28|21.31|21.23|20
1637691000000|2021-11-23 18:10:00|21.34|21.26|21.36|21.28|21.4|21.32|21.34|21.26|3
1637691300000|2021-11-23 18:15:00|21.33|21.25|21.45|21.37|21.45|21.37|21.26|21.18|33
1637691600000|2021-11-23 18:20:00|21.44|21.36|21.35|21.27|21.44|21.36|21.32|21.24|20
1637691900000|2021-11-23 18:25:00|21.36|21.28|21.38|21.3|21.4|21.32|21.31|21.23|36
1637692200000|2021-11-23 18:30:00|21.4|21.32|21.4|21.32|21.4|21.32|21.38|21.3|29
1637692500000|2021-11-23 18:35:00|21.38|21.3|21.4|21.32|21.4|21.32|21.36|21.28|3
1637692800000|2021-11-23 18:40:00|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1637693100000|2021-11-23 18:45:00|21.32|21.24|21.22|21.14|21.32|21.24|21.22|21.14|19
1637693400000|2021-11-23 18:50:00|21.2|21.12|21.09|21.01|21.22|21.14|21.09|21.01|11
1637693700000|2021-11-23 18:55:00|21.06|20.98|21.18|21.1|21.18|21.1|21.04|20.96|11
1637694000000|2021-11-23 19:00:00|21.17|21.09|21.17|21.09|21.19|21.11|21.13|21.05|0
1637694300000|2021-11-23 19:05:00|21.19|21.11|21.17|21.09|21.21|21.13|21.13|21.05|0
1637694600000|2021-11-23 19:10:00|21.13|21.05|21.17|21.09|21.17|21.09|21.13|21.05|4
1637694900000|2021-11-23 19:15:00|21.19|21.11|21.26|21.18|21.26|21.18|21.19|21.11|8
1637695200000|2021-11-23 19:20:00|21.22|21.14|21.22|21.14|21.26|21.18|21.18|21.1|6
1637695500000|2021-11-23 19:25:00|21.2|21.12|21.22|21.14|21.22|21.14|21.18|21.1|0
1637695800000|2021-11-23 19:30:00|21.2|21.12|21.26|21.18|21.26|21.18|21.18|21.1|3
1637696100000|2021-11-23 19:35:00|21.24|21.16|21.18|21.1|21.24|21.16|21.13|21.05|10
1637696400000|2021-11-23 19:40:00|21.16|21.08|21.13|21.05|21.18|21.1|21.13|21.05|4
1637696700000|2021-11-23 19:45:00|21.11|21.03|20.95|20.87|21.11|21.03|20.95|20.87|86
1637697000000|2021-11-23 19:50:00|20.94|20.86|20.94|20.86|21.01|20.93|20.94|20.86|7
1637697300000|2021-11-23 19:55:00|20.95|20.87|20.95|20.87|20.98|20.9|20.94|20.86|25
1637697600000|2021-11-23 20:00:00|20.93|20.85|20.98|20.9|21|20.92|20.93|20.85|14
1637697900000|2021-11-23 20:05:00|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|2
1637698200000|2021-11-23 20:10:00|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|23
1637698500000|2021-11-23 20:15:00|20.93|20.85|20.97|20.89|20.99|20.91|20.93|20.85|34
1637698800000|2021-11-23 20:20:00|21.01|20.93|21.02|20.94|21.04|20.96|21.01|20.93|32
1637699100000|2021-11-23 20:25:00|21|20.92|21.02|20.94|21.02|20.94|20.95|20.87|3
1637699400000|2021-11-23 20:30:00|21.04|20.96|21.02|20.94|21.04|20.96|20.99|20.91|36
1637699700000|2021-11-23 20:35:00|21|20.92|20.92|20.84|21.02|20.94|20.89|20.81|100
1637700000000|2021-11-23 20:40:00|20.9|20.82|20.86|20.78|20.92|20.84|20.84|20.76|63
1637700300000|2021-11-23 20:45:00|20.84|20.76|20.89|20.81|20.89|20.81|20.82|20.74|87
1637700600000|2021-11-23 20:50:00|20.88|20.8|20.87|20.79|20.89|20.81|20.84|20.76|122
1637700900000|2021-11-23 20:55:00|20.89|20.81|20.83|20.75|20.92|20.81|20.79|20.67|372
1637712900000|2021-11-24 00:15:00|21.16|20.86|21.68|21.38|21.68|21.38|21.14|20.84|2
1637713200000|2021-11-24 00:20:00|21.63|21.36|21.51|21.43|21.63|21.43|21.51|21.36|0
1637713500000|2021-11-24 00:25:00|21.49|21.41|21.41|21.16|21.49|21.41|21.41|21.16|12
1637713800000|2021-11-24 00:30:00|21.39|21.14|21.27|20.97|21.39|21.14|21.27|20.97|0
1637714100000|2021-11-24 00:35:00|21.24|20.94|21.24|20.94|21.24|20.94|21.24|20.94|0
1637714700000|2021-11-24 00:45:00|21.22|20.92|21.22|20.92|21.22|20.92|21.22|20.92|0
1637715300000|2021-11-24 00:55:00|21.2|20.9|20.99|20.69|21.2|20.9|20.97|20.67|0
1637715600000|2021-11-24 01:00:00|20.97|20.67|20.99|20.69|21.01|20.71|20.97|20.67|0
1637715900000|2021-11-24 01:05:00|21|20.7|20.99|20.69|21|20.7|20.99|20.69|0
1637716200000|2021-11-24 01:10:00|21.01|20.71|20.99|20.69|21.11|20.81|20.99|20.69|0
1637716800000|2021-11-24 01:20:00|21|20.7|20.99|20.69|21|20.7|20.99|20.69|0
1637717100000|2021-11-24 01:25:00|20.97|20.67|20.97|20.67|21.09|20.79|20.97|20.67|0
1637717400000|2021-11-24 01:30:00|21.01|20.71|20.97|20.67|21.01|20.71|20.97|20.67|0
1637718300000|2021-11-24 01:45:00|21.01|20.71|20.97|20.67|21.01|20.71|20.97|20.67|0
1637718600000|2021-11-24 01:50:00|21.01|20.71|20.97|20.67|21.09|20.79|20.96|20.66|0
1637718900000|2021-11-24 01:55:00|21.01|20.71|20.97|20.67|21.01|20.71|20.97|20.67|0
1637719200000|2021-11-24 02:00:00|21.01|20.71|21.04|20.74|21.04|20.74|20.97|20.67|0
1637719500000|2021-11-24 02:05:00|21.02|20.72|21.06|20.76|21.12|20.82|21.02|20.72|0
1637719800000|2021-11-24 02:10:00|21.04|20.74|21.04|20.74|21.12|20.82|21.04|20.74|0
1637720100000|2021-11-24 02:15:00|21.06|20.76|21.04|20.74|21.06|20.76|21.04|20.74|0
1637720400000|2021-11-24 02:20:00|21.02|20.72|21.04|20.74|21.04|20.74|21.02|20.72|0
1637720700000|2021-11-24 02:25:00|21.06|20.76|21.04|20.74|21.06|20.76|21.02|20.72|0
1637721000000|2021-11-24 02:30:00|21.02|20.72|21.02|20.72|21.12|20.82|21.02|20.72|0
1637721300000|2021-11-24 02:35:00|21.04|20.74|21.02|20.72|21.04|20.74|21|20.7|0
1637721600000|2021-11-24 02:40:00|21.04|20.74|21.02|20.72|21.04|20.74|21.02|20.72|0
1637722200000|2021-11-24 02:50:00|21.04|20.74|21.04|20.74|21.04|20.74|21.04|20.74|0
1637722500000|2021-11-24 02:55:00|21.02|20.72|21.04|20.74|21.06|20.76|21.02|20.72|0
1637722800000|2021-11-24 03:00:00|21.12|20.82|21.09|20.79|21.12|20.82|21.04|20.74|0
1637723100000|2021-11-24 03:05:00|21.11|20.81|21.12|20.82|21.14|20.84|21.1|20.8|0
1637723400000|2021-11-24 03:10:00|21.1|20.8|21.1|20.8|21.1|20.8|21.08|20.78|0
1637723700000|2021-11-24 03:15:00|21.11|20.81|21.1|20.8|21.11|20.81|21.1|20.8|0
1637724000000|2021-11-24 03:20:00|21.11|20.81|21.04|20.74|21.11|20.81|21.04|20.74|0
1637724300000|2021-11-24 03:25:00|21.02|20.72|21.04|20.74|21.04|20.74|21.02|20.72|0
1637724900000|2021-11-24 03:35:00|21.05|20.75|21.04|20.74|21.05|20.75|21.04|20.74|0
1637725500000|2021-11-24 03:45:00|21.05|20.75|21.07|20.77|21.08|20.78|21.05|20.75|0
1637725800000|2021-11-24 03:50:00|21.12|20.82|21.05|20.75|21.12|20.82|21.05|20.75|0
1637726100000|2021-11-24 03:55:00|21.11|20.81|21.05|20.75|21.12|20.82|21.04|20.74|0
1637726400000|2021-11-24 04:00:00|21.12|20.82|21.08|20.78|21.12|20.82|21.04|20.74|0
1637726700000|2021-11-24 04:05:00|21.1|20.8|21.1|20.8|21.12|20.82|21.08|20.78|0
1637727000000|2021-11-24 04:10:00|21.12|20.82|21.14|20.84|21.14|20.84|21.12|20.82|0
1637727300000|2021-11-24 04:15:00|21.12|20.82|21.14|20.84|21.14|20.84|21.12|20.82|0
1637727600000|2021-11-24 04:20:00|21.15|20.85|21.15|20.85|21.16|20.86|21.15|20.85|0
1637727900000|2021-11-24 04:25:00|21.18|20.88|21.12|20.82|21.18|20.88|21.1|20.8|0
1637728200000|2021-11-24 04:30:00|21.13|20.83|21.12|20.82|21.14|20.84|21.12|20.82|0
1637728500000|2021-11-24 04:35:00|21.1|20.8|21.1|20.8|21.12|20.82|21.08|20.78|0
1637728800000|2021-11-24 04:40:00|21.11|20.81|21.1|20.8|21.12|20.82|21.1|20.8|0
1637729100000|2021-11-24 04:45:00|21.08|20.78|21.1|20.8|21.12|20.82|21.08|20.78|0
1637729400000|2021-11-24 04:50:00|21.08|20.78|21.1|20.8|21.1|20.8|21.08|20.78|0
1637729700000|2021-11-24 04:55:00|21.08|20.78|21.1|20.8|21.1|20.8|21.07|20.77|0
1637730000000|2021-11-24 05:00:00|21.08|20.78|21.1|20.8|21.1|20.8|21.08|20.78|0
1637730300000|2021-11-24 05:05:00|21.11|20.81|21.1|20.8|21.11|20.81|21.07|20.77|0
1637730600000|2021-11-24 05:10:00|21.11|20.81|21.08|20.78|21.11|20.81|21.05|20.75|0
1637730900000|2021-11-24 05:15:00|21.15|20.85|21.05|20.75|21.15|20.85|21.05|20.75|0
1637731200000|2021-11-24 05:20:00|21.08|20.78|21.09|20.79|21.11|20.81|21.08|20.78|0
1637731500000|2021-11-24 05:25:00|21.07|20.77|21.07|20.77|21.07|20.77|21.06|20.76|0
1637731800000|2021-11-24 05:30:00|21.05|20.75|21|20.7|21.07|20.77|20.99|20.69|0
1637732100000|2021-11-24 05:35:00|21.04|20.74|21|20.7|21.04|20.74|21|20.7|0
1637732400000|2021-11-24 05:40:00|21.02|20.72|20.99|20.69|21.09|20.79|20.99|20.69|0
1637732700000|2021-11-24 05:45:00|21.02|20.72|20.99|20.69|21.02|20.72|20.99|20.69|0
1637733000000|2021-11-24 05:50:00|21.02|20.72|20.97|20.67|21.02|20.72|20.97|20.67|0
1637733300000|2021-11-24 05:55:00|20.99|20.69|20.99|20.69|20.99|20.69|20.97|20.67|0
1637733600000|2021-11-24 06:00:00|20.97|20.67|20.96|20.66|20.99|20.69|20.96|20.66|0
1637733900000|2021-11-24 06:05:00|20.99|20.69|20.99|20.69|20.99|20.69|20.99|20.69|0
1637734200000|2021-11-24 06:10:00|20.97|20.67|20.97|20.67|21.09|20.79|20.96|20.66|0
1637734800000|2021-11-24 06:20:00|20.99|20.69|20.97|20.67|20.99|20.69|20.95|20.65|0
1637735100000|2021-11-24 06:25:00|20.95|20.65|20.97|20.67|20.97|20.67|20.95|20.65|0
1637735400000|2021-11-24 06:30:00|21.1|20.8|20.97|20.67|21.1|20.8|20.94|20.65|0
1637735700000|2021-11-24 06:35:00|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1637736000000|2021-11-24 06:40:00|20.96|20.66|20.95|20.65|20.98|20.68|20.95|20.65|0
1637736300000|2021-11-24 06:45:00|21.08|20.78|20.97|20.67|21.1|20.8|20.95|20.65|0
1637736600000|2021-11-24 06:50:00|20.95|20.65|20.95|20.65|21.1|20.8|20.95|20.65|0
1637736900000|2021-11-24 06:55:00|20.96|20.7|20.94|20.64|20.96|20.7|20.85|20.59|50
1637737200000|2021-11-24 07:00:00|20.84|20.59|20.86|20.61|20.86|20.67|20.75|20.57|0
1637737500000|2021-11-24 07:05:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1637737800000|2021-11-24 07:10:00|20.86|20.61|20.79|20.71|20.86|20.73|20.75|20.61|0
1637738100000|2021-11-24 07:15:00|20.81|20.73|20.79|20.71|20.81|20.73|20.79|20.71|0
1637738400000|2021-11-24 07:20:00|20.81|20.73|20.79|20.71|20.81|20.73|20.79|20.71|0
1637738700000|2021-11-24 07:25:00|||||||||3
1637739000000|2021-11-24 07:30:00|20.81|20.73|20.84|20.76|20.86|20.78|20.81|20.73|0
1637739300000|2021-11-24 07:35:00|20.86|20.78|20.79|20.71|20.86|20.78|20.73|20.65|49
1637739600000|2021-11-24 07:40:00|20.77|20.69|20.8|20.72|20.82|20.74|20.77|20.69|2
1637739900000|2021-11-24 07:45:00|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|0
1637740200000|2021-11-24 07:50:00|20.78|20.7|20.79|20.71|20.8|20.72|20.78|20.7|0
1637740500000|2021-11-24 07:55:00|20.81|20.73|20.85|20.77|20.86|20.78|20.81|20.73|8
1637740800000|2021-11-24 08:00:00|20.84|20.76|20.85|20.77|20.91|20.83|20.81|20.73|48
1637741100000|2021-11-24 08:05:00|20.84|20.76|20.84|20.76|20.86|20.78|20.77|20.69|63
1637741400000|2021-11-24 08:10:00|20.82|20.74|20.86|20.78|20.91|20.83|20.82|20.74|42
1637741700000|2021-11-24 08:15:00|20.82|20.74|20.82|20.74|20.87|20.79|20.8|20.72|21
1637742000000|2021-11-24 08:20:00|20.79|20.71|20.74|20.66|20.84|20.76|20.74|20.66|81
1637742300000|2021-11-24 08:25:00|20.75|20.67|20.79|20.71|20.84|20.76|20.74|20.66|35
1637742600000|2021-11-24 08:30:00|20.83|20.75|20.78|20.7|20.84|20.76|20.74|20.66|156
1637742900000|2021-11-24 08:35:00|20.79|20.71|20.79|20.71|20.82|20.74|20.79|20.71|56
1637743200000|2021-11-24 08:40:00|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|25
1637743500000|2021-11-24 08:45:00|20.77|20.69|20.74|20.66|20.79|20.71|20.74|20.66|63
1637743800000|2021-11-24 08:50:00|20.75|20.67|20.75|20.67|20.79|20.71|20.74|20.66|72
1637744100000|2021-11-24 08:55:00|20.77|20.69|20.75|20.67|20.8|20.72|20.75|20.67|64
1637744400000|2021-11-24 09:00:00|||||||||20
1637744700000|2021-11-24 09:05:00|20.81|20.73|20.8|20.72|20.85|20.77|20.76|20.68|113
1637745000000|2021-11-24 09:10:00|20.83|20.75|20.8|20.72|20.85|20.77|20.8|20.72|3
1637745300000|2021-11-24 09:15:00|20.81|20.73|20.8|20.72|20.85|20.77|20.8|20.72|8
1637745600000|2021-11-24 09:20:00|20.78|20.7|20.79|20.71|20.8|20.72|20.75|20.67|22
1637745900000|2021-11-24 09:25:00|20.77|20.69|20.8|20.72|20.8|20.72|20.77|20.69|102
1637746200000|2021-11-24 09:30:00|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|6
1637746500000|2021-11-24 09:35:00|20.87|20.79|20.9|20.82|20.94|20.86|20.85|20.77|70
1637746800000|2021-11-24 09:40:00|20.92|20.84|20.94|20.86|20.94|20.86|20.89|20.81|117
1637747100000|2021-11-24 09:45:00|20.96|20.88|20.94|20.86|21.03|20.95|20.94|20.86|67
1637747400000|2021-11-24 09:50:00|20.96|20.88|21.17|21.09|21.17|21.09|20.96|20.88|387
1637747700000|2021-11-24 09:55:00|21.15|21.07|21.13|21.05|21.21|21.13|21.08|21|1136
1637748000000|2021-11-24 10:00:00|21.17|21.09|21.07|20.99|21.18|21.1|21.03|20.95|720
1637748300000|2021-11-24 10:05:00|21.05|20.97|21.13|21.05|21.13|21.05|21.04|20.96|133
1637748600000|2021-11-24 10:10:00|21.14|21.06|21.08|21|21.14|21.06|21.08|21|120
1637748900000|2021-11-24 10:15:00|21.06|20.98|20.98|20.9|21.06|20.98|20.98|20.9|47
1637749200000|2021-11-24 10:20:00|21.02|20.94|21.03|20.95|21.04|20.96|20.99|20.91|159
1637749500000|2021-11-24 10:25:00|20.99|20.91|21.03|20.95|21.03|20.95|20.99|20.91|301
1637749800000|2021-11-24 10:30:00|21.04|20.96|21.08|21|21.13|21.05|21.03|20.95|90
1637750100000|2021-11-24 10:35:00|21.06|20.98|21.17|21.09|21.17|21.09|21.04|20.96|221
1637750400000|2021-11-24 10:40:00|21.18|21.1|21.16|21.08|21.22|21.14|21.16|21.08|201
1637750700000|2021-11-24 10:45:00|21.17|21.09|21.25|21.17|21.25|21.17|21.15|21.07|277
1637751000000|2021-11-24 10:50:00|21.27|21.19|21.29|21.21|21.38|21.3|21.27|21.19|1234
1637751300000|2021-11-24 10:55:00|21.31|21.23|21.38|21.3|21.38|21.3|21.28|21.2|306
1637751600000|2021-11-24 11:00:00|21.4|21.32|21.39|21.31|21.43|21.35|21.34|21.26|673
1637751900000|2021-11-24 11:05:00|21.38|21.3|21.38|21.3|21.43|21.35|21.34|21.26|545
1637752200000|2021-11-24 11:10:00|21.39|21.31|21.43|21.35|21.43|21.35|21.38|21.3|219
1637752500000|2021-11-24 11:15:00|21.39|21.31|21.28|21.2|21.39|21.31|21.28|21.2|105
1637752800000|2021-11-24 11:20:00|21.24|21.16|21.23|21.15|21.24|21.16|21.19|21.11|108
1637753100000|2021-11-24 11:25:00|21.19|21.11|21.23|21.15|21.24|21.16|21.19|21.11|37
1637753400000|2021-11-24 11:30:00|21.24|21.16|21.19|21.11|21.24|21.16|21.19|21.11|34
1637753700000|2021-11-24 11:35:00|21.14|21.06|21.14|21.06|21.19|21.11|21.14|21.06|47
1637754000000|2021-11-24 11:40:00|21.09|21.01|21.14|21.06|21.14|21.06|21.09|21.01|28
1637754300000|2021-11-24 11:45:00|21.15|21.07|21.14|21.06|21.19|21.11|21.14|21.06|6
1637754600000|2021-11-24 11:50:00|21.19|21.11|21.19|21.11|21.19|21.11|21.16|21.08|12
1637754900000|2021-11-24 11:55:00|21.23|21.15|21.24|21.16|21.28|21.2|21.23|21.15|77
1637755200000|2021-11-24 12:00:00|21.26|21.18|21.19|21.11|21.26|21.18|21.14|21.06|132
1637755500000|2021-11-24 12:05:00|21.21|21.13|21.29|21.21|21.29|21.21|21.19|21.11|115
1637755800000|2021-11-24 12:10:00|21.28|21.2|21.29|21.21|21.29|21.21|21.24|21.16|16
1637756100000|2021-11-24 12:15:00|21.24|21.16|21.29|21.21|21.29|21.21|21.24|21.16|49
1637756400000|2021-11-24 12:20:00|21.26|21.18|21.33|21.25|21.34|21.26|21.26|21.18|92
1637756700000|2021-11-24 12:25:00|21.29|21.21|21.29|21.21|21.33|21.25|21.26|21.18|143
1637757000000|2021-11-24 12:30:00|21.33|21.25|21.26|21.18|21.34|21.26|21.25|21.17|32
1637757300000|2021-11-24 12:35:00|21.29|21.21|21.26|21.18|21.29|21.21|21.24|21.16|22
1637757600000|2021-11-24 12:40:00|21.25|21.17|21.3|21.22|21.31|21.23|21.25|21.17|9
1637757900000|2021-11-24 12:45:00|21.31|21.23|21.35|21.27|21.36|21.28|21.31|21.23|84
1637758200000|2021-11-24 12:50:00|21.34|21.26|21.34|21.26|21.39|21.31|21.3|21.22|200
1637758500000|2021-11-24 12:55:00|21.31|21.23|21.34|21.26|21.34|21.26|21.31|21.23|11
1637758800000|2021-11-24 13:00:00|21.33|21.25|21.35|21.27|21.35|21.27|21.33|21.25|43
1637759100000|2021-11-24 13:05:00|21.34|21.26|21.3|21.22|21.35|21.27|21.3|21.22|131
1637759400000|2021-11-24 13:10:00|21.31|21.23|21.3|21.22|21.33|21.25|21.3|21.22|210
1637759700000|2021-11-24 13:15:00|21.31|21.23|21.35|21.27|21.35|21.27|21.3|21.22|45
1637760000000|2021-11-24 13:20:00|21.38|21.3|21.35|21.27|21.38|21.3|21.33|21.25|371
1637760300000|2021-11-24 13:25:00|21.34|21.26|21.33|21.25|21.38|21.3|21.33|21.25|134
1637760600000|2021-11-24 13:30:00|21.3|21.22|21.28|21.2|21.33|21.25|21.28|21.2|473
1637760900000|2021-11-24 13:35:00|21.29|21.21|21.48|21.4|21.48|21.4|21.28|21.2|267
1637761200000|2021-11-24 13:40:00|21.47|21.39|21.48|21.4|21.52|21.44|21.47|21.39|524
1637761500000|2021-11-24 13:45:00|21.47|21.39|21.57|21.49|21.61|21.53|21.47|21.39|543
1637761800000|2021-11-24 13:50:00|21.61|21.53|21.76|21.68|21.76|21.68|21.57|21.49|1366
1637762100000|2021-11-24 13:55:00|21.8|21.72|21.76|21.68|21.81|21.73|21.76|21.68|277
1637762400000|2021-11-24 14:00:00|21.77|21.69|21.76|21.68|21.8|21.72|21.71|21.63|412
1637762700000|2021-11-24 14:05:00|21.72|21.64|21.76|21.68|21.85|21.77|21.72|21.64|201
1637763000000|2021-11-24 14:10:00|21.74|21.66|21.72|21.64|21.76|21.68|21.67|21.59|101
1637763300000|2021-11-24 14:15:00|21.76|21.68|21.8|21.72|21.81|21.73|21.72|21.64|416
1637763600000|2021-11-24 14:20:00|21.79|21.71|21.81|21.73|21.85|21.77|21.79|21.71|250
1637763900000|2021-11-24 14:25:00|21.79|21.71|21.71|21.63|21.8|21.72|21.71|21.63|149
1637764200000|2021-11-24 14:30:00|21.73|21.65|21.76|21.68|21.85|21.77|21.67|21.59|351
1637764500000|2021-11-24 14:35:00|21.73|21.65|21.81|21.73|21.85|21.77|21.62|21.54|418
1637764800000|2021-11-24 14:40:00|21.85|21.77|21.85|21.77|21.9|21.82|21.76|21.68|357
1637765100000|2021-11-24 14:45:00|21.81|21.73|21.94|21.86|21.94|21.86|21.73|21.65|380
1637765400000|2021-11-24 14:50:00|21.89|21.81|21.89|21.81|21.99|21.91|21.8|21.72|333
1637765700000|2021-11-24 14:55:00|21.85|21.77|21.73|21.65|21.89|21.81|21.73|21.65|293
1637766000000|2021-11-24 15:00:00|21.75|21.67|21.57|21.49|21.85|21.77|21.55|21.47|438
1637766300000|2021-11-24 15:05:00|21.55|21.47|21.66|21.58|21.66|21.58|21.49|21.41|484
1637766600000|2021-11-24 15:10:00|21.62|21.54|21.66|21.58|21.8|21.72|21.61|21.53|281
1637766900000|2021-11-24 15:15:00|21.67|21.59|21.62|21.54|21.67|21.59|21.57|21.49|183
1637767200000|2021-11-24 15:20:00|21.61|21.53|21.49|21.41|21.61|21.53|21.49|21.41|96
1637767500000|2021-11-24 15:25:00|21.51|21.43|21.44|21.36|21.52|21.44|21.39|21.31|111
1637767800000|2021-11-24 15:30:00|21.4|21.32|21.48|21.4|21.49|21.41|21.39|21.31|419
1637768100000|2021-11-24 15:35:00|21.47|21.39|21.39|21.31|21.48|21.4|21.38|21.3|158
1637768400000|2021-11-24 15:40:00|21.34|21.26|21.38|21.3|21.39|21.31|21.29|21.21|324
1637768700000|2021-11-24 15:45:00|21.37|21.29|21.34|21.26|21.38|21.3|21.32|21.24|384
1637769000000|2021-11-24 15:50:00|21.33|21.25|21.27|21.19|21.33|21.25|21.24|21.16|242
1637769300000|2021-11-24 15:55:00|21.24|21.16|21.28|21.2|21.28|21.2|21.24|21.16|248
1637769600000|2021-11-24 16:00:00|21.26|21.18|21.24|21.16|21.28|21.2|21.19|21.11|577
1637769900000|2021-11-24 16:05:00|21.23|21.15|21.18|21.1|21.23|21.15|21.18|21.1|46
1637770200000|2021-11-24 16:10:00|21.14|21.06|21.13|21.05|21.18|21.1|21.13|21.05|67
1637770500000|2021-11-24 16:15:00|21.14|21.06|21.13|21.05|21.14|21.06|21.09|21.01|290
1637770800000|2021-11-24 16:20:00|21.09|21.01|21.13|21.05|21.13|21.05|21.08|21|730
1637771100000|2021-11-24 16:25:00|21.09|21.01|21.14|21.06|21.19|21.11|21.09|21.01|838
1637771400000|2021-11-24 16:30:00|21.09|21.01|21.19|21.11|21.19|21.11|21.09|21.01|333
1637771700000|2021-11-24 16:35:00|21.21|21.13|21.24|21.16|21.24|21.16|21.19|21.11|88
1637772000000|2021-11-24 16:40:00|21.26|21.18|21.23|21.15|21.28|21.2|21.21|21.13|73
1637772300000|2021-11-24 16:45:00|21.19|21.11|21.14|21.06|21.23|21.15|21.14|21.06|178
1637772600000|2021-11-24 16:50:00|21.09|21.01|21.14|21.06|21.14|21.06|21.09|21.01|71
1637772900000|2021-11-24 16:55:00|21.16|21.08|21.14|21.06|21.18|21.1|21.13|21.05|76
1637773200000|2021-11-24 17:00:00|21.16|21.08|21.13|21.05|21.18|21.1|21.13|21.05|14
1637773500000|2021-11-24 17:05:00|21.09|21.01|21.16|21.08|21.18|21.1|21.09|21.01|45
1637773800000|2021-11-24 17:10:00|21.14|21.06|21.09|21.01|21.16|21.08|21.09|21.01|6
1637774100000|2021-11-24 17:15:00|21.11|21.03|21.09|21.01|21.13|21.05|21.09|21.01|3
1637774400000|2021-11-24 17:20:00|21.1|21.02|21.14|21.06|21.18|21.1|21.09|21.01|7
1637774700000|2021-11-24 17:25:00|21.18|21.1|21.18|21.1|21.18|21.1|21.16|21.08|5
1637775000000|2021-11-24 17:30:00|21.16|21.08|21.13|21.05|21.16|21.08|21.09|21.01|51
1637775300000|2021-11-24 17:35:00|21.09|21.01|21.09|21.01|21.11|21.03|21.09|21.01|1
1637775600000|2021-11-24 17:40:00|21.11|21.03|21.08|21|21.13|21.05|21.08|21|9
1637775900000|2021-11-24 17:45:00|21.06|20.98|21.01|20.93|21.06|20.98|20.99|20.91|14
1637776200000|2021-11-24 17:50:00|20.99|20.91|21.01|20.93|21.04|20.96|20.99|20.91|1
1637776500000|2021-11-24 17:55:00|20.99|20.91|21.03|20.95|21.03|20.95|20.99|20.91|0
1637776800000|2021-11-24 18:00:00|21.02|20.94|21.03|20.95|21.03|20.95|20.99|20.91|3
1637777100000|2021-11-24 18:05:00|21.02|20.94|21.02|20.94|21.03|20.95|20.99|20.91|26
1637777400000|2021-11-24 18:10:00|20.99|20.91|21.03|20.95|21.03|20.95|20.99|20.91|3
1637777700000|2021-11-24 18:15:00|21.02|20.94|21.03|20.95|21.03|20.95|21|20.92|4
1637778000000|2021-11-24 18:20:00|21.02|20.94|20.99|20.91|21.03|20.95|20.99|20.91|2
1637778300000|2021-11-24 18:25:00|21|20.92|21.04|20.96|21.04|20.96|21|20.92|0
1637778600000|2021-11-24 18:30:00|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|0
1637778900000|2021-11-24 18:35:00|21.03|20.95|21.07|20.99|21.09|21.01|20.99|20.91|14
1637779200000|2021-11-24 18:40:00|21.09|21.01|21.09|21.01|21.09|21.01|21.04|20.96|10
1637779500000|2021-11-24 18:45:00|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|0
1637779800000|2021-11-24 18:50:00|21.14|21.06|21.14|21.06|21.14|21.06|21.13|21.05|1
1637780100000|2021-11-24 18:55:00|21.15|21.07|21.1|21.02|21.15|21.07|21.1|21.02|16
1637780400000|2021-11-24 19:00:00|21.08|21|21.13|21.05|21.15|21.07|21.01|20.93|2
1637780700000|2021-11-24 19:05:00|21.11|21.03|21.19|21.11|21.24|21.16|21.09|21.01|18
1637781000000|2021-11-24 19:10:00|21.18|21.1|21.18|21.1|21.24|21.16|21.16|21.08|13
1637781300000|2021-11-24 19:15:00|21.19|21.11|21.14|21.06|21.19|21.11|21.09|21.01|4
1637781900000|2021-11-24 19:25:00|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|3
1637782200000|2021-11-24 19:30:00|21.17|21.09|21.14|21.06|21.18|21.1|21.1|21.02|18
1637782500000|2021-11-24 19:35:00|21.12|21.04|21.14|21.06|21.14|21.06|21.1|21.02|6
1637782800000|2021-11-24 19:40:00|21.12|21.04|21.01|20.93|21.14|21.06|21.01|20.93|4
1637783100000|2021-11-24 19:45:00|20.98|20.9|21|20.92|21|20.92|20.96|20.88|13
1637783400000|2021-11-24 19:50:00|20.98|20.9|20.95|20.87|21|20.92|20.91|20.83|68
1637783700000|2021-11-24 19:55:00|20.97|20.89|20.97|20.89|20.97|20.89|20.95|20.87|0
1637784000000|2021-11-24 20:00:00|20.99|20.91|21.02|20.94|21.04|20.96|20.99|20.91|4
1637784300000|2021-11-24 20:05:00|21|20.92|20.91|20.83|21.02|20.94|20.91|20.83|2
1637784600000|2021-11-24 20:10:00|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|3
1637784900000|2021-11-24 20:15:00|20.86|20.78|20.91|20.83|20.91|20.83|20.86|20.78|71
1637785200000|2021-11-24 20:20:00|||||||||6
1637785500000|2021-11-24 20:25:00|||||||||1
1637785800000|2021-11-24 20:30:00|20.95|20.87|20.95|20.87|20.95|20.87|20.93|20.85|6
1637786100000|2021-11-24 20:35:00|20.93|20.85|20.86|20.78|20.95|20.87|20.86|20.78|26
1637786400000|2021-11-24 20:40:00|20.88|20.8|20.88|20.8|20.91|20.83|20.86|20.78|4
1637786700000|2021-11-24 20:45:00|20.91|20.83|20.91|20.83|20.93|20.85|20.91|20.83|3
1637787000000|2021-11-24 20:50:00|20.88|20.8|20.83|20.75|20.89|20.81|20.81|20.73|202
1637787300000|2021-11-24 20:55:00|20.85|20.77|20.99|20.74|21.04|20.87|20.83|20.74|128
1637799300000|2021-11-25 00:15:00|21.05|20.75|21.05|20.75|21.05|20.75|21.05|20.75|0
1637799600000|2021-11-25 00:20:00|21.07|20.77|21.07|20.77|21.07|20.77|21.07|20.77|0
1637801700000|2021-11-25 00:55:00|21.05|20.75|21.03|20.73|21.05|20.75|21.03|20.73|0
1637802000000|2021-11-25 01:00:00|21.02|20.72|21.02|20.72|21.04|20.74|21.02|20.72|0
1637802300000|2021-11-25 01:05:00|21.04|20.74|21.05|20.75|21.05|20.75|21.04|20.74|0
1637802600000|2021-11-25 01:10:00|20.85|20.77|21.01|20.76|21.05|20.78|20.81|20.72|21
1637802900000|2021-11-25 01:15:00|20.85|20.77|20.95|20.7|21.05|20.77|20.83|20.7|12
1637803500000|2021-11-25 01:25:00|21.05|20.75|20.85|20.77|21.05|20.78|20.83|20.75|3
1637803800000|2021-11-25 01:30:00|20.87|20.79|20.95|20.7|20.95|20.8|20.85|20.7|1
1637804100000|2021-11-25 01:35:00|20.88|20.8|20.95|20.7|20.96|20.8|20.88|20.69|0
1637804400000|2021-11-25 01:40:00|21.06|20.76|20.95|20.7|21.07|20.77|20.94|20.69|0
1637805000000|2021-11-25 01:50:00|21.05|20.75|20.95|20.7|21.05|20.75|20.95|20.7|0
1637805300000|2021-11-25 01:55:00|21.05|20.75|20.95|20.7|21.07|20.77|20.95|20.7|0
1637805900000|2021-11-25 02:05:00|21.05|20.75|20.95|20.7|21.05|20.75|20.95|20.7|0
1637806200000|2021-11-25 02:10:00|20.96|20.71|20.95|20.7|20.96|20.71|20.95|20.7|0
1637806800000|2021-11-25 02:20:00|21.05|20.75|20.95|20.7|21.07|20.79|20.95|20.7|0
1637807100000|2021-11-25 02:25:00|21.07|20.77|20.95|20.7|21.07|20.77|20.95|20.7|0
1637807400000|2021-11-25 02:30:00|20.96|20.71|20.95|20.7|21.06|20.76|20.95|20.7|0
1637807700000|2021-11-25 02:35:00|20.96|20.71|20.96|20.71|20.96|20.71|20.95|20.7|0
1637808000000|2021-11-25 02:40:00|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1637808300000|2021-11-25 02:45:00|21.07|20.77|20.95|20.7|21.07|20.77|20.95|20.7|1
1637808900000|2021-11-25 02:55:00|20.97|20.72|20.95|20.7|21.07|20.77|20.95|20.7|0
1637809200000|2021-11-25 03:00:00|21.07|20.77|20.96|20.71|21.07|20.77|20.95|20.7|0
1637809500000|2021-11-25 03:05:00|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1637809800000|2021-11-25 03:10:00|20.84|20.76|20.95|20.7|20.95|20.76|20.84|20.7|0
1637810100000|2021-11-25 03:15:00|21.03|20.73|20.84|20.76|21.03|20.76|20.84|20.71|2
1637810400000|2021-11-25 03:20:00|20.82|20.74|20.81|20.73|20.84|20.76|20.77|20.69|65
1637810700000|2021-11-25 03:25:00|20.91|20.66|20.92|20.67|20.92|20.73|20.8|20.66|0
1637811000000|2021-11-25 03:30:00|20.91|20.66|20.92|20.67|20.92|20.67|20.91|20.66|0
1637811300000|2021-11-25 03:35:00|20.91|20.66|20.92|20.67|20.92|20.67|20.91|20.66|0
1637811600000|2021-11-25 03:40:00|20.81|20.73|20.81|20.73|20.92|20.73|20.81|20.67|0
1637811900000|2021-11-25 03:45:00|20.91|20.66|20.81|20.73|20.91|20.73|20.81|20.66|0
1637812200000|2021-11-25 03:50:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1637817600000|2021-11-25 05:20:00|20.78|20.7|20.75|20.67|20.78|20.7|20.72|20.64|2
1637819400000|2021-11-25 05:50:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1637821500000|2021-11-25 06:25:00|20.79|20.71|20.75|20.67|20.79|20.71|20.72|20.64|4
1637823000000|2021-11-25 06:50:00|20.72|20.64|20.75|20.67|20.75|20.67|20.72|20.64|0
1637823300000|2021-11-25 06:55:00|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1637823600000|2021-11-25 07:00:00|20.73|20.65|20.77|20.69|20.77|20.69|20.72|20.64|11
1637823900000|2021-11-25 07:05:00|||||||||3
1637824800000|2021-11-25 07:20:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|61
1637825100000|2021-11-25 07:25:00|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|75
1637825400000|2021-11-25 07:30:00|||||||||1
1637825700000|2021-11-25 07:35:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|57
1637826000000|2021-11-25 07:40:00|20.75|20.67|20.75|20.67|20.77|20.69|20.75|20.67|3
1637826300000|2021-11-25 07:45:00|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|25
1637826600000|2021-11-25 07:50:00|20.78|20.7|20.81|20.73|20.84|20.76|20.78|20.7|11
1637826900000|2021-11-25 07:55:00|20.83|20.75|20.81|20.73|20.84|20.76|20.81|20.73|0
1637827200000|2021-11-25 08:00:00|20.8|20.72|20.82|20.74|20.84|20.76|20.8|20.72|58
1637827500000|2021-11-25 08:05:00|20.84|20.76|20.88|20.8|20.93|20.85|20.84|20.76|310
1637827800000|2021-11-25 08:10:00|20.84|20.76|20.83|20.75|20.88|20.8|20.79|20.71|79
1637828100000|2021-11-25 08:15:00|20.84|20.76|20.84|20.76|20.84|20.76|20.83|20.75|3
1637828400000|2021-11-25 08:20:00|20.86|20.78|20.84|20.76|20.88|20.8|20.83|20.75|21
1637828700000|2021-11-25 08:25:00|20.86|20.78|20.85|20.77|20.89|20.81|20.84|20.76|252
1637829000000|2021-11-25 08:30:00|20.89|20.81|20.86|20.78|20.89|20.81|20.84|20.76|10
1637829300000|2021-11-25 08:35:00|20.88|20.8|20.88|20.8|20.93|20.85|20.88|20.8|120
1637829600000|2021-11-25 08:40:00|20.89|20.81|20.88|20.8|20.93|20.85|20.88|20.8|53
1637829900000|2021-11-25 08:45:00|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|0
1637830200000|2021-11-25 08:50:00|20.9|20.82|20.88|20.8|20.91|20.83|20.88|20.8|298
1637830500000|2021-11-25 08:55:00|20.86|20.78|20.83|20.75|20.88|20.8|20.83|20.75|366
1637830800000|2021-11-25 09:00:00|20.85|20.77|20.83|20.75|20.86|20.78|20.83|20.75|14
1637831100000|2021-11-25 09:05:00|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|0
1637831400000|2021-11-25 09:10:00|20.86|20.78|20.86|20.78|20.86|20.78|20.85|20.77|39
1637831700000|2021-11-25 09:15:00|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|0
1637832300000|2021-11-25 09:25:00|||||||||18
1637832600000|2021-11-25 09:30:00|20.83|20.75|20.81|20.73|20.85|20.77|20.81|20.73|11
1637832900000|2021-11-25 09:35:00|||||||||5
1637833200000|2021-11-25 09:40:00|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|123
1637833500000|2021-11-25 09:45:00|20.86|20.78|20.85|20.77|20.86|20.78|20.81|20.73|18
1637833800000|2021-11-25 09:50:00|20.86|20.78|20.87|20.79|20.87|20.79|20.82|20.74|21
1637834100000|2021-11-25 09:55:00|20.88|20.8|20.87|20.79|20.91|20.83|20.87|20.79|337
1637834400000|2021-11-25 10:00:00|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|25
1637834700000|2021-11-25 10:05:00|20.91|20.83|20.91|20.83|20.92|20.84|20.9|20.82|0
1637835000000|2021-11-25 10:10:00|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|0
1637835300000|2021-11-25 10:15:00|20.87|20.79|20.9|20.82|20.9|20.82|20.86|20.78|38
1637835600000|2021-11-25 10:20:00|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|1705
1637835900000|2021-11-25 10:25:00|20.91|20.83|20.95|20.87|20.95|20.87|20.91|20.83|279
1637836200000|2021-11-25 10:30:00|20.91|20.83|20.95|20.87|20.95|20.87|20.9|20.82|40
1637836500000|2021-11-25 10:35:00|20.93|20.85|20.92|20.84|20.95|20.87|20.92|20.84|21
1637836800000|2021-11-25 10:40:00|20.93|20.85|20.9|20.82|20.96|20.88|20.87|20.79|18
1637837100000|2021-11-25 10:45:00|20.91|20.83|20.9|20.82|20.91|20.83|20.87|20.79|2
1637837400000|2021-11-25 10:50:00|20.87|20.79|20.9|20.82|20.91|20.83|20.87|20.79|14
1637837700000|2021-11-25 10:55:00|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|1
1637838900000|2021-11-25 11:15:00|20.95|20.87|20.95|20.87|20.95|20.87|20.9|20.82|74
1637839200000|2021-11-25 11:20:00|||||||||2
1637839500000|2021-11-25 11:25:00|20.97|20.89|20.95|20.87|21|20.92|20.95|20.87|37
1637839800000|2021-11-25 11:30:00|20.92|20.84|20.95|20.87|20.95|20.87|20.92|20.84|3
1637840100000|2021-11-25 11:35:00|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|12
1637840400000|2021-11-25 11:40:00|20.92|20.84|20.9|20.82|20.95|20.87|20.9|20.82|22
1637841300000|2021-11-25 11:55:00|20.89|20.81|20.9|20.82|20.9|20.82|20.87|20.79|3
1637841600000|2021-11-25 12:00:00|||||||||1
1637841900000|2021-11-25 12:05:00|20.92|20.84|20.91|20.83|20.92|20.84|20.9|20.82|1
1637842500000|2021-11-25 12:15:00|||||||||28
1637842800000|2021-11-25 12:20:00|||||||||2
1637843100000|2021-11-25 12:25:00|20.96|20.88|20.91|20.83|20.96|20.88|20.91|20.83|21
1637843400000|2021-11-25 12:30:00|20.96|20.88|20.86|20.78|20.96|20.88|20.86|20.78|91
1637843700000|2021-11-25 12:35:00|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|5
1637844000000|2021-11-25 12:40:00|20.86|20.78|20.86|20.78|20.91|20.83|20.86|20.78|21
1637844600000|2021-11-25 12:50:00|20.89|20.81|20.86|20.78|20.91|20.83|20.86|20.78|11
1637844900000|2021-11-25 12:55:00|||||||||2
1637845200000|2021-11-25 13:00:00|||||||||18
1637845500000|2021-11-25 13:05:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|9
1637845800000|2021-11-25 13:10:00|20.89|20.81|20.86|20.78|20.89|20.81|20.86|20.78|8
1637846100000|2021-11-25 13:15:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|20
1637846400000|2021-11-25 13:20:00|20.87|20.79|20.91|20.83|20.91|20.83|20.86|20.78|22
1637846700000|2021-11-25 13:25:00|20.94|20.86|20.91|20.83|20.94|20.86|20.91|20.83|30
1637847000000|2021-11-25 13:30:00|20.93|20.85|20.99|20.91|20.99|20.91|20.93|20.85|49
1637847300000|2021-11-25 13:35:00|21|20.92|20.99|20.91|21|20.92|20.99|20.91|121
1637847600000|2021-11-25 13:40:00|21|20.92|21|20.92|21|20.92|21|20.92|0
1637847900000|2021-11-25 13:45:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|43
1637848200000|2021-11-25 13:50:00|21.08|21|21.08|21|21.09|21.01|21.05|20.97|156
1637848500000|2021-11-25 13:55:00|21.04|20.96|21.03|20.95|21.08|21|21.03|20.95|576
1637848800000|2021-11-25 14:00:00|21.07|20.99|21.07|20.99|21.08|21|21.03|20.95|522
1637849100000|2021-11-25 14:05:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|317
1637849700000|2021-11-25 14:15:00|21.02|20.94|20.98|20.9|21.03|20.95|20.98|20.9|231
1637850000000|2021-11-25 14:20:00|21.02|20.94|21.02|20.94|21.03|20.95|21.02|20.94|150
1637850300000|2021-11-25 14:25:00|20.98|20.9|21.03|20.95|21.03|20.95|20.98|20.9|159
1637850600000|2021-11-25 14:30:00|||||||||1
1637850900000|2021-11-25 14:35:00|21.02|20.94|21.02|20.94|21.03|20.95|21.02|20.94|20
1637851200000|2021-11-25 14:40:00|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|46
1637851500000|2021-11-25 14:45:00|21.01|20.93|21.02|20.94|21.03|20.95|21.01|20.93|67
1637851800000|2021-11-25 14:50:00|21.01|20.93|20.98|20.9|21.01|20.93|20.98|20.9|2
1637852100000|2021-11-25 14:55:00|20.99|20.91|20.95|20.87|20.99|20.91|20.95|20.87|363
1637852400000|2021-11-25 15:00:00|20.93|20.85|20.9|20.82|20.93|20.85|20.9|20.82|27
1637852700000|2021-11-25 15:05:00|||||||||157
1637853000000|2021-11-25 15:10:00|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|69
1637853300000|2021-11-25 15:15:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|6
1637853600000|2021-11-25 15:20:00|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|45
1637853900000|2021-11-25 15:25:00|||||||||32
1637854200000|2021-11-25 15:30:00|||||||||1
1637854500000|2021-11-25 15:35:00|||||||||1
1637854800000|2021-11-25 15:40:00|20.89|20.81|20.9|20.82|20.9|20.82|20.88|20.8|1
1637855100000|2021-11-25 15:45:00|20.86|20.78|20.89|20.81|20.89|20.81|20.86|20.78|273
1637855400000|2021-11-25 15:50:00|20.85|20.77|20.89|20.81|20.89|20.81|20.85|20.77|504
1637855700000|2021-11-25 15:55:00|20.85|20.77|20.85|20.77|20.87|20.79|20.85|20.77|136
1637856000000|2021-11-25 16:00:00|20.87|20.79|20.9|20.82|20.9|20.82|20.85|20.77|39
1637856900000|2021-11-25 16:15:00|||||||||31
1637857200000|2021-11-25 16:20:00|||||||||41
1637857500000|2021-11-25 16:25:00|20.91|20.83|20.93|20.85|20.93|20.85|20.9|20.82|43
1637857800000|2021-11-25 16:30:00|20.96|20.88|20.93|20.85|20.98|20.9|20.93|20.85|314
1637858100000|2021-11-25 16:35:00|||||||||4
1637858400000|2021-11-25 16:40:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|30
1637858700000|2021-11-25 16:45:00|||||||||31
1637859000000|2021-11-25 16:50:00|20.93|20.85|20.93|20.85|20.94|20.86|20.93|20.85|2
1637859300000|2021-11-25 16:55:00|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|25
1637859600000|2021-11-25 17:00:00|20.86|20.78|20.84|20.76|20.88|20.8|20.84|20.76|15
1637859900000|2021-11-25 17:05:00|20.86|20.78|20.83|20.75|20.86|20.78|20.81|20.73|3
1637860200000|2021-11-25 17:10:00|20.81|20.73|20.81|20.73|20.83|20.75|20.81|20.73|1
1637860500000|2021-11-25 17:15:00|20.83|20.75|20.83|20.75|20.83|20.75|20.81|20.73|0
1637860800000|2021-11-25 17:20:00|20.81|20.73|20.83|20.75|20.83|20.75|20.79|20.71|7
1637861100000|2021-11-25 17:25:00|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|1
1637861400000|2021-11-25 17:30:00|||||||||1
1637862300000|2021-11-25 17:45:00|||||||||2
1637863500000|2021-11-25 18:05:00|20.79|20.71|20.83|20.75|20.83|20.75|20.79|20.71|4
1637864400000|2021-11-25 18:20:00|20.81|20.73|20.83|20.75|20.83|20.75|20.79|20.71|16
1637870100000|2021-11-25 19:55:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|5
1637871600000|2021-11-25 20:20:00|20.96|20.88|21.04|20.96|21.1|20.96|20.96|20.85|4
1637872200000|2021-11-25 20:30:00|21.03|20.95|20.96|20.88|21.03|20.95|20.96|20.88|4
1637873100000|2021-11-25 20:45:00|21.07|20.82|20.96|20.88|21.07|20.91|20.96|20.82|1
1637873400000|2021-11-25 20:50:00|20.94|20.86|21.01|20.93|21.04|20.96|20.94|20.86|10
1637873700000|2021-11-25 20:55:00|20.99|20.91|21.03|20.78|21.04|20.93|20.91|20.77|11
1637885700000|2021-11-26 00:15:00|21.2|20.95|21.32|21.02|21.32|21.02|21.16|20.91|0
1637886000000|2021-11-26 00:20:00|21.29|20.99|21.33|21.03|21.38|21.26|21.28|20.99|1
1637886300000|2021-11-26 00:25:00|21.35|21.05|21.33|21.08|21.38|21.13|21.33|21.03|0
1637886600000|2021-11-26 00:30:00|21.38|21.11|21.33|21.08|21.38|21.13|21.33|21.03|0
1637886900000|2021-11-26 00:35:00|21.37|21.07|21.33|21.08|21.37|21.09|21.33|21.07|0
1637887200000|2021-11-26 00:40:00|21.37|21.07|21.33|21.08|21.37|21.08|21.33|21.03|0
1637887500000|2021-11-26 00:45:00|21.37|21.07|21.33|21.03|21.37|21.08|21.33|21.03|0
1637887800000|2021-11-26 00:50:00|21.35|21.08|21.38|21.13|21.38|21.25|21.28|21.03|2
1637888100000|2021-11-26 00:55:00|21.36|21.11|21.5|21.2|21.53|21.28|21.36|21.11|5
1637888400000|2021-11-26 01:00:00|21.49|21.19|21.47|21.17|21.52|21.27|21.47|21.17|2
1637888700000|2021-11-26 01:05:00|21.49|21.19|21.62|21.32|21.63|21.38|21.49|21.19|4
1637889000000|2021-11-26 01:10:00|21.61|21.31|21.62|21.32|21.62|21.32|21.61|21.31|0
1637889300000|2021-11-26 01:15:00|21.61|21.31|21.72|21.47|21.72|21.57|21.6|21.31|18
1637889600000|2021-11-26 01:20:00|21.69|21.39|21.71|21.41|21.71|21.41|21.69|21.39|0
1637889900000|2021-11-26 01:25:00|21.69|21.39|21.66|21.36|21.71|21.41|21.65|21.35|0
1637890200000|2021-11-26 01:30:00|21.67|21.37|21.69|21.39|21.71|21.41|21.66|21.36|0
1637890500000|2021-11-26 01:35:00|21.7|21.4|21.89|21.59|21.89|21.68|21.66|21.4|61
1637890800000|2021-11-26 01:40:00|21.85|21.6|21.93|21.63|21.96|21.84|21.84|21.54|6
1637891100000|2021-11-26 01:45:00|21.95|21.65|21.87|21.57|21.96|21.66|21.86|21.56|0
1637891400000|2021-11-26 01:50:00|21.86|21.56|21.87|21.57|21.9|21.6|21.86|21.56|0
1637891700000|2021-11-26 01:55:00|21.86|21.56|21.87|21.57|21.89|21.59|21.85|21.55|0
1637892000000|2021-11-26 02:00:00|21.85|21.55|21.91|21.61|21.92|21.62|21.85|21.55|0
1637892300000|2021-11-26 02:05:00|21.93|21.63|21.93|21.63|21.94|21.64|21.89|21.59|0
1637892600000|2021-11-26 02:10:00|21.96|21.66|22.09|21.79|22.11|21.86|21.92|21.62|5
1637892900000|2021-11-26 02:15:00|22.05|21.75|22.23|21.98|22.23|22.1|22.05|21.75|2
1637893200000|2021-11-26 02:20:00|22.17|21.87|22.3|22.05|22.37|22.12|22.15|21.85|7
1637893500000|2021-11-26 02:25:00|22.34|22.04|22.45|22.15|22.55|22.41|22.34|22.04|15
1637893800000|2021-11-26 02:30:00|22.47|22.17|22.36|22.06|22.48|22.18|22.32|22.02|0
1637894100000|2021-11-26 02:35:00|22.35|22.05|22.39|22.09|22.39|22.09|22.3|22|0
1637894400000|2021-11-26 02:40:00|22.38|22.08|22.36|22.06|22.38|22.08|22.34|22.04|0
1637894700000|2021-11-26 02:45:00|22.34|22.04|22.34|22.04|22.38|22.08|22.32|22.02|0
1637895000000|2021-11-26 02:50:00|22.35|22.05|22.37|22.07|22.39|22.09|22.32|22.02|0
1637895300000|2021-11-26 02:55:00|22.35|22.05|22.37|22.07|22.37|22.07|22.35|22.05|0
1637895600000|2021-11-26 03:00:00|22.35|22.05|22.39|22.14|22.39|22.14|22.35|22.05|0
1637895900000|2021-11-26 03:05:00|22.4|22.15|22.39|22.09|22.4|22.15|22.34|22.04|20
1637896200000|2021-11-26 03:10:00|22.34|22.1|22.32|22.02|22.39|22.1|22.29|21.99|0
1637896500000|2021-11-26 03:15:00|22.3|22|22.29|21.99|22.32|22.02|22.29|21.99|0
1637896800000|2021-11-26 03:20:00|22.31|22.01|22.34|22.04|22.34|22.04|22.3|22|0
1637897100000|2021-11-26 03:25:00|22.36|22.06|22.36|22.06|22.39|22.09|22.33|22.03|0
1637897400000|2021-11-26 03:30:00|22.34|22.04|22.36|22.06|22.37|22.07|22.34|22.04|0
1637897700000|2021-11-26 03:35:00|22.39|22.09|22.39|22.09|22.39|22.14|22.34|22.07|0
1637898000000|2021-11-26 03:40:00|22.34|22.08|22.39|22.14|22.39|22.14|22.33|22.03|1
1637898300000|2021-11-26 03:45:00|22.38|22.13|22.34|22.09|22.39|22.13|22.34|22.04|0
1637898600000|2021-11-26 03:50:00|22.38|22.08|22.39|22.09|22.39|22.1|22.34|22.04|0
1637898900000|2021-11-26 03:55:00|22.35|22.1|22.53|22.23|22.57|22.32|22.35|22.08|6
1637899200000|2021-11-26 04:00:00|22.52|22.22|22.53|22.23|22.53|22.23|22.5|22.2|0
1637899500000|2021-11-26 04:05:00|22.55|22.25|22.56|22.26|22.56|22.26|22.55|22.25|0
1637899800000|2021-11-26 04:10:00|22.55|22.25|22.53|22.23|22.55|22.25|22.53|22.23|0
1637900100000|2021-11-26 04:15:00|22.54|22.24|22.62|22.32|22.71|22.45|22.53|22.23|4
1637900400000|2021-11-26 04:20:00|22.64|22.34|22.64|22.34|22.66|22.36|22.62|22.32|14
1637900700000|2021-11-26 04:25:00|22.59||22.59||22.59||22.59||0
1637901000000|2021-11-26 04:30:00|22.45|22.37|22.57|22.32|22.57|22.37|22.45|22.32|0
1637901300000|2021-11-26 04:35:00|22.59|22.34|22.42|22.34|22.59|22.38|22.42|22.31|1
1637901600000|2021-11-26 04:40:00|22.43|22.35|22.53|22.28|22.53|22.35|22.42|22.28|0
1637901900000|2021-11-26 04:45:00|22.42|22.34|22.53|22.28|22.53|22.34|22.42|22.28|1
1637902200000|2021-11-26 04:50:00|22.41|22.33|22.53|22.28|22.55|22.33|22.41|22.25|1
1637902500000|2021-11-26 04:55:00|22.54|22.29|22.53|22.28|22.54|22.34|22.42|22.27|1
1637902800000|2021-11-26 05:00:00|22.54|22.29|22.55|22.3|22.59|22.32|22.52|22.27|0
1637903100000|2021-11-26 05:05:00|22.56|22.31|22.56|22.31|22.56|22.31|22.55|22.3|0
1637903400000|2021-11-26 05:10:00|22.6|22.3|22.6|22.3|22.61|22.31|22.56|22.3|0
1637903700000|2021-11-26 05:15:00|22.61|22.31|22.61|22.31|22.61|22.31|22.6|22.3|0
1637904000000|2021-11-26 05:20:00|22.6|22.3|22.61|22.31|22.61|22.31|22.6|22.3|0
1637904300000|2021-11-26 05:25:00|22.6|22.3|22.68|22.43|22.68|22.49|22.56|22.3|0
1637904600000|2021-11-26 05:30:00|22.57|22.49|22.55|22.3|22.62|22.49|22.44|22.29|5
1637904900000|2021-11-26 05:35:00|22.56|22.31|22.53|22.28|22.56|22.31|22.53|22.28|0
1637905200000|2021-11-26 05:40:00|22.49|22.24|22.5|22.2|22.5|22.3|22.38|22.2|7
1637905500000|2021-11-26 05:45:00|22.46|22.21|22.47|22.17|22.5|22.21|22.45|22.15|0
1637905800000|2021-11-26 05:50:00|22.37|22.12|22.47|22.17|22.5|22.2|22.37|22.12|1
1637906400000|2021-11-26 06:00:00|22.52|22.22|22.54|22.24|22.54|22.24|22.36|22.11|1
1637906700000|2021-11-26 06:05:00|22.5|22.25|22.48|22.18|22.54|22.25|22.41|22.16|9
1637907000000|2021-11-26 06:10:00|22.47|22.17|22.49|22.19|22.49|22.22|22.3|22.16|0
1637907300000|2021-11-26 06:15:00|22.52|22.27|22.45|22.15|22.56|22.31|22.41|22.11|0
1637907600000|2021-11-26 06:20:00|22.43|22.13|22.45|22.15|22.45|22.15|22.4|22.1|0
1637907900000|2021-11-26 06:25:00|22.43|22.13|22.55|22.25|22.57|22.27|22.42|22.12|0
1637908200000|2021-11-26 06:30:00|22.57|22.27|22.6|22.3|22.65|22.39|22.55|22.25|0
1637908500000|2021-11-26 06:35:00|22.61|22.31|22.63|22.38|22.63|22.38|22.61|22.31|0
1637908800000|2021-11-26 06:40:00|22.62|22.37|22.56|22.31|22.63|22.38|22.56|22.31|0
1637909100000|2021-11-26 06:45:00|22.55|22.3|22.63|22.38|22.65|22.45|22.52|22.3|0
1637909400000|2021-11-26 06:50:00|22.52|22.44|22.57|22.49|22.67|22.49|22.49|22.32|22
1637909700000|2021-11-26 06:55:00|22.55|22.47|22.58|22.5|22.59|22.51|22.52|22.44|36
1637910000000|2021-11-26 07:00:00|22.6|22.52|22.8|22.72|22.84|22.76|22.6|22.45|86
1637910300000|2021-11-26 07:05:00|22.81|22.73|23.12|23.04|23.28|23.11|22.81|22.73|98
1637910600000|2021-11-26 07:10:00|23.11|23.03|23.06|22.98|23.18|23.1|23.02|22.94|24
1637910900000|2021-11-26 07:15:00|23.04|22.96|23.12|23.04|23.12|23.04|23.01|22.93|24
1637911200000|2021-11-26 07:20:00|23.11|23.03|23.12|23.04|23.12|23.04|23.06|22.98|18
1637911500000|2021-11-26 07:25:00|23.14|23.06|23.39|23.31|23.43|23.35|23.14|23.06|95
1637911800000|2021-11-26 07:30:00|23.41|23.33|23.19|23.11|23.46|23.38|23.18|23.1|117
1637912100000|2021-11-26 07:35:00|23.18|23.1|23.29|23.21|23.31|23.23|23.16|23.08|38
1637912400000|2021-11-26 07:40:00|23.28|23.2|23.38|23.3|23.43|23.35|23.28|23.2|78
1637912700000|2021-11-26 07:45:00|23.42|23.34|23.42|23.34|23.48|23.4|23.33|23.25|237
1637913000000|2021-11-26 07:50:00|23.43|23.35|23.58|23.5|23.58|23.5|23.42|23.34|381
1637913300000|2021-11-26 07:55:00|23.57|23.49|23.63|23.55|23.73|23.65|23.54|23.46|139
1637913600000|2021-11-26 08:00:00|23.64|23.56|23.95|23.87|23.95|23.87|23.62|23.54|610
1637913900000|2021-11-26 08:05:00|23.91|23.83|24.02|23.94|24.13|24.05|23.79|23.71|464
1637914200000|2021-11-26 08:10:00|24|23.92|23.52|23.44|24.18|24.1|23.52|23.44|435
1637914500000|2021-11-26 08:15:00|23.56|23.48|24|23.92|24.09|24.01|23.56|23.48|308
1637914800000|2021-11-26 08:20:00|24.05|23.97|24|23.92|24.27|24.19|23.85|23.77|377
1637915100000|2021-11-26 08:25:00|24.03|23.95|23.92|23.84|24.13|24.05|23.87|23.79|642
1637915400000|2021-11-26 08:30:00|23.88|23.8|24.15|24.07|24.15|24.07|23.66|23.58|518
1637915700000|2021-11-26 08:35:00|24.19|24.11|24.07|23.99|24.4|24.32|24.03|23.95|1155
1637916000000|2021-11-26 08:40:00|24.08|24|23.77|23.69|24.08|24|23.77|23.69|692
1637916300000|2021-11-26 08:45:00|23.82|23.74|23.9|23.82|23.91|23.83|23.7|23.62|414
1637916600000|2021-11-26 08:50:00|23.86|23.78|23.75|23.67|23.9|23.82|23.74|23.66|567
1637916900000|2021-11-26 08:55:00|23.74|23.66|23.62|23.54|23.84|23.76|23.55|23.47|460
1637917200000|2021-11-26 09:00:00|23.6|23.52|23.85|23.77|23.9|23.82|23.58|23.5|459
1637917500000|2021-11-26 09:05:00|23.81|23.73|24.05|23.97|24.07|23.99|23.76|23.68|1039
1637917800000|2021-11-26 09:10:00|24.03|23.95|23.82|23.74|24.1|24.02|23.78|23.7|1800
1637918100000|2021-11-26 09:15:00|23.83|23.75|24.02|23.94|24.1|24.02|23.83|23.75|1075
1637918400000|2021-11-26 09:20:00|24|23.92|23.88|23.8|24.02|23.94|23.79|23.71|863
1637918700000|2021-11-26 09:25:00|23.9|23.82|24.05|23.97|24.07|23.99|23.88|23.8|484
1637919000000|2021-11-26 09:30:00|24.07|23.99|24.12|24.04|24.15|24.07|23.98|23.9|285
1637919300000|2021-11-26 09:35:00|24.11|24.03|23.93|23.85|24.25|24.17|23.92|23.84|749
1637919600000|2021-11-26 09:40:00|23.91|23.83|23.95|23.87|24.03|23.95|23.89|23.81|388
1637919900000|2021-11-26 09:45:00|23.94|23.86|23.9|23.82|23.95|23.87|23.81|23.73|617
1637920200000|2021-11-26 09:50:00|23.95|23.87|23.94|23.86|24.07|23.99|23.88|23.8|999
1637920500000|2021-11-26 09:55:00|23.93|23.85|23.95|23.87|23.98|23.9|23.85|23.77|462
1637920800000|2021-11-26 10:00:00|23.96|23.88|23.6|23.52|23.98|23.9|23.58|23.5|298
1637921100000|2021-11-26 10:05:00|23.64|23.56|23.59|23.51|23.68|23.6|23.59|23.51|515
1637921400000|2021-11-26 10:10:00|23.61|23.53|23.6|23.52|23.62|23.54|23.51|23.43|324
1637921700000|2021-11-26 10:15:00|23.55|23.47|23.65|23.57|23.65|23.57|23.55|23.47|320
1637922000000|2021-11-26 10:20:00|23.68|23.6|23.6|23.52|23.7|23.62|23.51|23.43|327
1637922300000|2021-11-26 10:25:00|23.63|23.55|23.5|23.42|23.63|23.55|23.44|23.36|492
1637922600000|2021-11-26 10:30:00|23.52|23.44|23.77|23.69|23.78|23.7|23.5|23.42|373
1637922900000|2021-11-26 10:35:00|23.73|23.65|23.77|23.69|23.77|23.69|23.73|23.65|349
1637923200000|2021-11-26 10:40:00|23.73|23.65|23.76|23.68|23.82|23.74|23.72|23.64|190
1637923500000|2021-11-26 10:45:00|23.8|23.72|23.9|23.82|23.9|23.82|23.77|23.69|391
1637923800000|2021-11-26 10:50:00|23.89|23.81|23.85|23.77|23.99|23.91|23.81|23.73|190
1637924100000|2021-11-26 10:55:00|23.88|23.8|23.75|23.67|23.9|23.82|23.67|23.59|283
1637924400000|2021-11-26 11:00:00|23.72|23.64|23.55|23.47|23.77|23.69|23.54|23.46|216
1637924700000|2021-11-26 11:05:00|23.56|23.48|23.41|23.33|23.58|23.5|23.36|23.28|208
1637925000000|2021-11-26 11:10:00|23.45|23.37|23.45|23.37|23.55|23.47|23.38|23.3|243
1637925300000|2021-11-26 11:15:00|23.5|23.42|23.5|23.42|23.53|23.45|23.36|23.28|573
1637925600000|2021-11-26 11:20:00|23.49|23.41|23.52|23.44|23.56|23.48|23.4|23.32|319
1637925900000|2021-11-26 11:25:00|23.5|23.42|23.62|23.54|23.62|23.54|23.48|23.4|98
1637926200000|2021-11-26 11:30:00|23.6|23.52|23.78|23.7|23.81|23.73|23.58|23.5|91
1637926500000|2021-11-26 11:35:00|23.8|23.72|23.85|23.77|23.94|23.86|23.78|23.7|124
1637926800000|2021-11-26 11:40:00|23.84|23.76|23.74|23.66|23.84|23.76|23.62|23.54|310
1637927100000|2021-11-26 11:45:00|23.79|23.71|23.8|23.72|23.84|23.76|23.72|23.64|22
1637927400000|2021-11-26 11:50:00|23.82|23.74|23.79|23.71|23.84|23.76|23.77|23.69|19
1637927700000|2021-11-26 11:55:00|23.81|23.73|23.89|23.81|23.94|23.86|23.79|23.71|121
1637928000000|2021-11-26 12:00:00|23.87|23.79|23.55|23.47|23.89|23.81|23.55|23.47|192
1637928300000|2021-11-26 12:05:00|23.59|23.51|23.55|23.47|23.59|23.51|23.49|23.41|293
1637928600000|2021-11-26 12:10:00|23.5|23.42|23.51|23.43|23.59|23.51|23.4|23.32|256
1637928900000|2021-11-26 12:15:00|23.5|23.42|23.52|23.44|23.55|23.47|23.47|23.39|575
1637929200000|2021-11-26 12:20:00|23.48|23.4|23.57|23.49|23.62|23.54|23.45|23.37|113
1637929500000|2021-11-26 12:25:00|23.61|23.53|23.74|23.66|23.75|23.67|23.57|23.49|473
1637929800000|2021-11-26 12:30:00|23.7|23.62|23.65|23.57|23.7|23.62|23.55|23.47|288
1637930100000|2021-11-26 12:35:00|23.66|23.58|23.6|23.52|23.74|23.66|23.59|23.51|220
1637930400000|2021-11-26 12:40:00|23.65|23.57|23.6|23.52|23.65|23.57|23.6|23.52|321
1637930700000|2021-11-26 12:45:00|23.57|23.49|23.47|23.39|23.57|23.49|23.42|23.34|211
1637931000000|2021-11-26 12:50:00|23.5|23.42|23.6|23.52|23.6|23.52|23.5|23.42|123
1637931300000|2021-11-26 12:55:00|23.56|23.48|23.65|23.57|23.72|23.64|23.55|23.47|384
1637931600000|2021-11-26 13:00:00|23.67|23.59|23.67|23.59|23.79|23.71|23.65|23.57|626
1637931900000|2021-11-26 13:05:00|23.69|23.61|23.59|23.51|23.69|23.61|23.5|23.42|540
1637932200000|2021-11-26 13:10:00|23.6|23.52|23.76|23.68|23.76|23.68|23.54|23.46|1135
1637932500000|2021-11-26 13:15:00|23.8|23.72|23.86|23.78|23.86|23.78|23.77|23.69|247
1637932800000|2021-11-26 13:20:00|23.84|23.76|23.69|23.61|23.86|23.78|23.67|23.59|181
1637933100000|2021-11-26 13:25:00|23.68|23.6|23.87|23.79|23.91|23.83|23.68|23.6|189
1637933400000|2021-11-26 13:30:00|23.89|23.81|23.96|23.88|24.01|23.93|23.87|23.79|469
1637933700000|2021-11-26 13:35:00|23.94|23.86|23.81|23.73|23.96|23.88|23.78|23.7|483
1637934000000|2021-11-26 13:40:00|23.86|23.78|23.99|23.91|24.02|23.94|23.84|23.76|233
1637934300000|2021-11-26 13:45:00|24.01|23.93|24.07|23.99|24.07|23.99|23.94|23.86|190
1637934600000|2021-11-26 13:50:00|24.06|23.98|23.97|23.89|24.06|23.98|23.97|23.89|202
1637934900000|2021-11-26 13:55:00|23.99|23.91|24.07|23.99|24.07|23.99|23.92|23.84|362
1637935200000|2021-11-26 14:00:00|24.05|23.97|24.02|23.94|24.11|24.03|24.02|23.94|457
1637935500000|2021-11-26 14:05:00|24.06|23.98|23.87|23.79|24.07|23.99|23.84|23.76|238
1637935800000|2021-11-26 14:10:00|23.84|23.76|23.99|23.91|24.02|23.94|23.7|23.62|250
1637936100000|2021-11-26 14:15:00|23.97|23.89|24.04|23.96|24.04|23.96|23.94|23.86|251
1637936400000|2021-11-26 14:20:00|23.99|23.91|23.99|23.91|24.04|23.96|23.93|23.85|182
1637936700000|2021-11-26 14:25:00|24.01|23.93|23.82|23.74|24.04|23.96|23.79|23.71|295
1637937000000|2021-11-26 14:30:00|23.84|23.76|23.69|23.61|23.9|23.82|23.64|23.56|742
1637937300000|2021-11-26 14:35:00|23.72|23.64|23.57|23.49|23.72|23.64|23.57|23.49|1084
1637937600000|2021-11-26 14:40:00|23.59|23.51|23.92|23.84|23.97|23.89|23.57|23.49|637
1637937900000|2021-11-26 14:45:00|23.93|23.85|24.19|24.11|24.23|24.15|23.92|23.84|605
1637938200000|2021-11-26 14:50:00|24.23|24.15|24.14|24.06|24.23|24.15|24.04|23.96|317
1637938500000|2021-11-26 14:55:00|24.15|24.07|24.15|24.07|24.28|24.2|24.08|24|434
1637938800000|2021-11-26 15:00:00|24.17|24.09|24.26|24.18|24.26|24.18|24.12|24.04|1232
1637939100000|2021-11-26 15:05:00|24.22|24.14|24.34|24.26|24.34|24.26|24.13|24.05|334
1637939400000|2021-11-26 15:10:00|24.31|24.23|24.58|24.5|24.58|24.5|24.29|24.21|22228
1637939700000|2021-11-26 15:15:00|24.54|24.46|24.68|24.6|24.95|24.87|24.5|24.42|991
1637940000000|2021-11-26 15:20:00|24.67|24.59|24.56|24.48|24.67|24.59|24.51|24.43|1299
1637940300000|2021-11-26 15:25:00|24.59|24.51|24.61|24.53|24.73|24.65|24.46|24.38|1347
1637940600000|2021-11-26 15:30:00|24.63|24.55|24.62|24.54|24.76|24.68|24.54|24.46|1229
1637940900000|2021-11-26 15:35:00|24.61|24.53|24.65|24.57|24.65|24.57|24.53|24.45|823
1637941200000|2021-11-26 15:40:00|24.66|24.58|24.83|24.75|24.83|24.75|24.61|24.53|541
1637941500000|2021-11-26 15:45:00|24.87|24.79|24.85|24.77|25.02|24.94|24.82|24.74|941
1637941800000|2021-11-26 15:50:00|24.83|24.75|24.95|24.87|25.04|24.96|24.8|24.72|921
1637942100000|2021-11-26 15:55:00|24.97|24.89|25.09|25.01|25.16|25.08|24.95|24.87|1208
1637942400000|2021-11-26 16:00:00|25.11|25.03|25.29|25.21|25.33|25.25|25.09|25.01|2007
1637942700000|2021-11-26 16:05:00|25.31|25.23|25.29|25.21|25.41|25.33|25.24|25.16|2296
1637943000000|2021-11-26 16:10:00|25.26|25.18|25.53|25.45|25.53|25.45|25.26|25.18|1747
1637943300000|2021-11-26 16:15:00|25.49|25.41|25.91|25.83|25.96|25.88|25.48|25.4|3471
1637943600000|2021-11-26 16:20:00|25.92|25.84|25.91|25.83|26.1|26.02|25.86|25.78|1807
1637943900000|2021-11-26 16:25:00|25.94|25.86|25.46|25.38|25.94|25.86|25.44|25.36|3838
1637944200000|2021-11-26 16:30:00|25.47|25.39|25.86|25.78|25.87|25.79|25.46|25.38|834
1637944500000|2021-11-26 16:35:00|25.85|25.77|25.51|25.43|25.91|25.83|25.51|25.43|555
1637944800000|2021-11-26 16:40:00|25.52|25.44|25.74|25.66|25.88|25.8|25.52|25.44|167
1637945100000|2021-11-26 16:45:00|25.72|25.64|25.81|25.73|25.83|25.75|25.69|25.61|377
1637945400000|2021-11-26 16:50:00|25.79|25.71|25.86|25.78|25.94|25.86|25.73|25.65|122
1637945700000|2021-11-26 16:55:00|25.81|25.73|25.84|25.76|25.99|25.91|25.79|25.71|154
1637946000000|2021-11-26 17:00:00|25.82|25.74|25.98|25.9|26.06|25.98|25.82|25.74|195
1637946300000|2021-11-26 17:05:00|25.94|25.86|25.77|25.69|25.99|25.91|25.69|25.61|85
1637946600000|2021-11-26 17:10:00|25.78|25.7|25.86|25.78|25.9|25.82|25.71|25.63|100
1637946900000|2021-11-26 17:15:00|25.84|25.76|25.87|25.79|25.88|25.8|25.77|25.69|15
1637947200000|2021-11-26 17:20:00|25.85|25.77|25.89|25.81|25.9|25.82|25.71|25.63|47
1637947500000|2021-11-26 17:25:00|25.88|25.8|25.74|25.66|25.88|25.8|25.65|25.57|8
1637947800000|2021-11-26 17:30:00|25.77|25.69|25.79|25.71|25.82|25.74|25.65|25.57|13
1637948100000|2021-11-26 17:35:00|25.77|25.69|25.74|25.66|25.82|25.74|25.66|25.58|68
1637948400000|2021-11-26 17:40:00|25.71|25.63|25.72|25.64|25.73|25.65|25.65|25.57|47
1637948700000|2021-11-26 17:45:00|25.73|25.65|25.97|25.89|25.97|25.89|25.73|25.65|65
1637949000000|2021-11-26 17:50:00|25.98|25.9|26.39|26.31|26.41|26.33|25.97|25.89|463
1637949300000|2021-11-26 17:55:00|26.42|26.34|27.25|27.17|27.65|27.53|26.09|26.01|556
1637949600000|2021-11-26 18:00:00|27.21|27.13|26.81|26.73|27.21|27.13|26.58|26.5|181
1637949900000|2021-11-26 18:05:00|26.82|26.74|27.2|27.12|27.25|27.17|26.82|26.74|112
1637950200000|2021-11-26 18:10:00|27.14|27.06|26.94|26.86|27.27|27.14|26.78|26.7|105
1637950500000|2021-11-26 18:15:00|26.97|26.89|27.28|27.2|27.37|27.29|26.95|26.87|16
1637950800000|2021-11-26 18:20:00|27.34|27.26|27.24|27.16|27.48|27.33|27.22|27.13|27
1637951100000|2021-11-26 18:25:00|27.14|27.06|27.27|27.19|27.27|27.19|27.12|26.99|14
1637951400000|2021-11-26 18:30:00|27.24|27.16|27.38|27.08|27.45|27.2|27.24|27.08|6
1637951700000|2021-11-26 18:35:00|27.37|27.07|27.37|27.07|27.37|27.07|27.37|27.07|13
1637952000000|2021-11-26 18:40:00|27.38|27.08|27.11|26.81|27.38|27.08|27.11|26.81|15
1637952300000|2021-11-26 18:45:00|27.08|27|27.12|27.04|27.12|27.04|27.08|26.79|13
1637952600000|2021-11-26 18:50:00|||||||||1
1637952900000|2021-11-26 18:55:00|27.07|26.82|27.12|27.04|27.16|27.06|26.95|26.82|9
1637953200000|2021-11-26 19:00:00|27.11|27.03|27.1|27.02|27.11|27.03|27.1|27.02|0
1637953500000|2021-11-26 19:05:00|27.13|27.05|27.15|27.07|27.15|27.07|27.1|27.02|2
1637954100000|2021-11-26 19:15:00|27.16|26.86|27.12|27.04|27.16|27.04|26.98|26.85|20
1637954400000|2021-11-26 19:20:00|27.11|27.03|27.14|27.06|27.14|27.06|27.11|27.03|0
1637954700000|2021-11-26 19:25:00|27.22|27.14|27.17|26.92|27.26|27.14|27.09|26.92|36
1637955000000|2021-11-26 19:30:00|27.23|26.93|27.22|26.92|27.25|26.95|27.22|26.92|1
1637955600000|2021-11-26 19:40:00|27.23|26.93|27.65|27.35|27.8|27.64|27.23|26.93|4
1637955900000|2021-11-26 19:45:00|27.71|27.57|27.46|27.16|27.82|27.67|27.46|27.16|4
1637956200000|2021-11-26 19:50:00|27.48|27.18|27.52|27.22|27.52|27.26|27.48|27.18|3
1637956500000|2021-11-26 19:55:00|27.42|27.17|27.63|27.33|27.63|27.33|27.38|27.13|9
1637956800000|2021-11-26 20:00:00|27.64|27.34|27.62|27.32|27.64|27.34|27.57|27.27|0
1637957100000|2021-11-26 20:05:00|27.46|27.16|27.53|27.23|27.53|27.23|27.46|27.16|2
1637957400000|2021-11-26 20:10:00|27.52|27.22|26.83|26.53|27.63|27.33|26.83|26.53|2
1637957700000|2021-11-26 20:15:00|26.75|26.5|27.32|27.02|27.32|27.02|26.75|26.5|3
1637958000000|2021-11-26 20:20:00|27.35|27.05|27|26.7|27.35|27.05|26.81|26.7|2
1637958300000|2021-11-26 20:25:00|27.21|26.91|27.25|26.95|27.28|26.98|26.71|26.63|11
1637958600000|2021-11-26 20:30:00|27.22|26.92|27.39|27.09|27.39|27.09|27.17|26.87|1
1637958900000|2021-11-26 20:35:00|27.35|27.05|27.21|26.91|27.39|27.09|27.18|26.88|17
1637959200000|2021-11-26 20:40:00|27.2|26.9|27.24|26.94|27.26|26.96|27.18|26.88|3
1637959500000|2021-11-26 20:45:00|27.6|27.3|27.26|26.96|27.6|27.37|27.23|26.93|13
1637959800000|2021-11-26 20:50:00|26.71|26.63|26.18|25.93|27.11|26.81|26.05|25.86|25
1637960100000|2021-11-26 20:55:00|26.8|26.5|26.96|26.66|27.03|26.73|26.59|26.29|26
1637960400000|2021-11-26 21:00:00|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|0
1638144900000|2021-11-29 00:15:00|25.11|24.81|24.99|24.69|25.11|24.81|24.99|24.69|0
1638145200000|2021-11-29 00:20:00|24.95|24.65|24.4|24.32|24.95|24.65|24.33|24.03|19
1638145500000|2021-11-29 00:25:00|24.39|24.31|24.99|24.69|25.09|24.79|24.39|24.25|26
1638145800000|2021-11-29 00:30:00|24.95|24.65|24.68|24.6|25.06|24.76|24.68|24.53|20
1638146100000|2021-11-29 00:35:00|24.62|24.54|24.6|24.3|24.69|24.54|24.41|24.17|29
1638146400000|2021-11-29 00:40:00|24.61|24.35|24.76|24.46|24.76|24.46|24.59|24.3|0
1638146700000|2021-11-29 00:45:00|24.7|24.4|24.66|24.36|24.7|24.4|24.54|24.24|1
1638147000000|2021-11-29 00:50:00|24.69|24.39|24.71|24.41|24.71|24.41|24.38|24.3|1
1638147300000|2021-11-29 00:55:00|24.73|24.43|24.73|24.43|24.91|24.61|24.71|24.41|0
1638147600000|2021-11-29 01:00:00|24.74|24.44|24.64|24.56|24.84|24.56|24.64|24.37|5
1638147900000|2021-11-29 01:05:00|24.65|24.57|24.79|24.49|24.81|24.57|24.61|24.36|0
1638148200000|2021-11-29 01:10:00|24.75|24.5|24.78|24.48|24.81|24.51|24.71|24.46|0
1638148500000|2021-11-29 01:15:00|24.79|24.49|24.87|24.57|24.9|24.6|24.75|24.45|2
1638148800000|2021-11-29 01:20:00|24.85|24.55|24.88|24.58|24.9|24.6|24.64|24.49|1
1638149100000|2021-11-29 01:25:00|24.79|24.49|24.88|24.58|24.89|24.59|24.79|24.49|0
1638149400000|2021-11-29 01:30:00|24.89|24.59|24.79|24.49|24.89|24.59|24.79|24.49|0
1638149700000|2021-11-29 01:35:00|24.78|24.48|24.8|24.5|24.8|24.5|24.78|24.48|0
1638150000000|2021-11-29 01:40:00|24.79|24.49|24.79|24.49|24.8|24.5|24.79|24.49|0
1638150300000|2021-11-29 01:45:00|24.77|24.47|24.62|24.37|24.77|24.47|24.47|24.31|1
1638150600000|2021-11-29 01:50:00|24.48|24.4|24.62|24.37|24.74|24.44|24.44|24.28|4
1638150900000|2021-11-29 01:55:00|24.72|24.42|24.58|24.33|24.77|24.47|24.55|24.3|1
1638151200000|2021-11-29 02:00:00|24.56|24.31|24.55|24.3|24.58|24.37|24.45|24.29|0
1638151500000|2021-11-29 02:05:00|24.58|24.33|24.63|24.33|24.66|24.36|24.58|24.32|40
1638151800000|2021-11-29 02:10:00|24.58|24.32|24.62|24.32|24.72|24.42|24.58|24.32|0
1638152100000|2021-11-29 02:15:00|24.63|24.33|24.61|24.36|24.68|24.38|24.61|24.32|0
1638152400000|2021-11-29 02:20:00|24.62|24.37|24.61|24.36|24.62|24.37|24.61|24.36|0
1638152700000|2021-11-29 02:25:00|24.59|24.34|24.62|24.37|24.62|24.37|24.59|24.34|0
1638153000000|2021-11-29 02:30:00|24.61|24.36|24.62|24.37|24.62|24.37|24.59|24.34|0
1638153300000|2021-11-29 02:35:00|24.6|24.35|24.58|24.33|24.62|24.35|24.58|24.3|1
1638153600000|2021-11-29 02:40:00|24.62|24.32|24.58|24.33|24.63|24.33|24.58|24.32|0
1638153900000|2021-11-29 02:45:00|24.62|24.32|24.58|24.33|24.65|24.35|24.56|24.31|0
1638154200000|2021-11-29 02:50:00|24.62|24.32|24.66|24.41|24.68|24.41|24.62|24.32|4
1638154500000|2021-11-29 02:55:00|24.67|24.42|24.69|24.39|24.69|24.52|24.6|24.39|7
1638154800000|2021-11-29 03:00:00|24.72|24.42|24.7|24.4|24.77|24.47|24.69|24.39|0
1638155100000|2021-11-29 03:05:00|24.69|24.39|24.72|24.42|24.72|24.42|24.69|24.39|0
1638155400000|2021-11-29 03:10:00|24.71|24.41|24.72|24.42|24.72|24.42|24.71|24.41|0
1638155700000|2021-11-29 03:15:00|24.71|24.41|24.74|24.44|24.74|24.44|24.71|24.41|0
1638156000000|2021-11-29 03:20:00|24.71|24.41|24.88|24.58|24.88|24.58|24.69|24.39|1
1638156300000|2021-11-29 03:25:00|24.86|24.56|24.78|24.48|24.86|24.56|24.77|24.47|0
1638156600000|2021-11-29 03:30:00|24.77|24.47|24.76|24.46|24.81|24.51|24.74|24.44|0
1638156900000|2021-11-29 03:35:00|24.77|24.47|24.78|24.48|24.81|24.51|24.76|24.46|0
1638157200000|2021-11-29 03:40:00|24.76|24.46|24.71|24.46|24.78|24.48|24.71|24.46|0
1638157800000|2021-11-29 03:50:00|24.69|24.44|24.58|24.5|24.69|24.5|24.55|24.4|1
1638158100000|2021-11-29 03:55:00|24.57|24.49|24.76|24.46|24.78|24.5|24.57|24.43|2
1638159600000|2021-11-29 04:20:00|24.83|24.53|24.79|24.49|24.83|24.53|24.78|24.48|0
1638159900000|2021-11-29 04:25:00|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|0
1638160200000|2021-11-29 04:30:00|24.79|24.49|24.84|24.54|24.84|24.54|24.79|24.49|0
1638160500000|2021-11-29 04:35:00|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|0
1638160800000|2021-11-29 04:40:00|24.86|24.56|24.83|24.53|24.88|24.58|24.81|24.51|0
1638161100000|2021-11-29 04:45:00|24.82|24.52|24.84|24.54|24.88|24.58|24.82|24.52|0
1638161400000|2021-11-29 04:50:00|24.88|24.58|24.8|24.5|24.91|24.61|24.8|24.5|0
1638161700000|2021-11-29 04:55:00|24.95|24.65|24.85|24.55|24.95|24.65|24.83|24.53|1
1638162000000|2021-11-29 05:00:00|24.81|24.51|24.85|24.55|24.85|24.55|24.81|24.51|0
1638162300000|2021-11-29 05:05:00|24.87|24.57|25.24|24.94|25.24|24.94|24.87|24.57|2
1638162600000|2021-11-29 05:10:00|25.22|24.92|25.15|24.9|25.33|25.03|25.15|24.9|1
1638162900000|2021-11-29 05:15:00|25.17|24.92|25.19|24.89|25.32|25.02|25.17|24.89|0
1638163200000|2021-11-29 05:20:00|25.2|24.9|25.2|24.9|25.31|25.01|25.19|24.89|0
1638163500000|2021-11-29 05:25:00|25.19|24.89|25.2|24.9|25.2|24.9|25.19|24.89|0
1638163800000|2021-11-29 05:30:00|25.26|24.96|25.17|24.92|25.35|25.05|25.17|24.91|2
1638164100000|2021-11-29 05:35:00|25.07|24.99|24.98|24.68|25.19|24.99|24.98|24.68|12
1638164400000|2021-11-29 05:40:00|24.99|24.69|24.91|24.61|24.99|24.69|24.81|24.51|20
1638164700000|2021-11-29 05:45:00|24.89|24.59|24.87|24.62|24.94|24.64|24.85|24.55|0
1638165000000|2021-11-29 05:50:00|24.85|24.6|24.84|24.59|24.87|24.62|24.83|24.58|0
1638165300000|2021-11-29 05:55:00|24.85|24.6|24.87|24.62|24.92|24.67|24.83|24.58|0
1638165600000|2021-11-29 06:00:00|24.86|24.61|24.83|24.58|24.86|24.61|24.83|24.58|0
1638165900000|2021-11-29 06:05:00|24.75|24.67|24.77|24.47|24.84|24.69|24.75|24.45|15
1638166200000|2021-11-29 06:10:00|24.8|24.5|24.83|24.58|24.85|24.6|24.8|24.5|0
1638166500000|2021-11-29 06:15:00|24.8|24.55|24.83|24.58|24.84|24.58|24.8|24.53|0
1638166800000|2021-11-29 06:20:00|24.84|24.54|24.84|24.54|24.84|24.58|24.83|24.53|0
1638167100000|2021-11-29 06:25:00|24.83|24.53|24.82|24.52|24.83|24.6|24.65|24.51|0
1638167400000|2021-11-29 06:30:00|24.83|24.53|24.78|24.53|24.83|24.53|24.76|24.51|0
1638167700000|2021-11-29 06:35:00|24.76|24.51|24.78|24.53|24.78|24.53|24.76|24.51|0
1638168000000|2021-11-29 06:40:00|24.76|24.51|24.77|24.52|24.78|24.53|24.7|24.45|0
1638168300000|2021-11-29 06:45:00|24.7|24.45|24.69|24.39|24.73|24.55|24.63|24.38|1
1638168600000|2021-11-29 06:50:00|24.68|24.38|24.5|24.42|24.69|24.44|24.5|24.36|0
1638168900000|2021-11-29 06:55:00|24.49|24.41|24.47|24.22|24.55|24.41|24.47|24.22|3
1638169200000|2021-11-29 07:00:00|24.48|24.23|24.55|24.47|24.65|24.5|24.33|24.23|106
1638169500000|2021-11-29 07:05:00|24.53|24.45|24.43|24.35|24.64|24.49|24.43|24.35|20
1638169800000|2021-11-29 07:10:00|24.45|24.37|24.44|24.36|24.55|24.47|24.43|24.35|36
1638170100000|2021-11-29 07:15:00|24.41|24.33|24.3|24.22|24.54|24.46|24.29|24.21|129
1638170400000|2021-11-29 07:20:00|24.29|24.21|24.4|24.32|24.41|24.33|24.29|24.21|256
1638170700000|2021-11-29 07:25:00|24.39|24.31|24.35|24.27|24.39|24.31|24.35|24.27|102
1638171000000|2021-11-29 07:30:00|24.36|24.28|24.38|24.3|24.5|24.42|24.35|24.27|401
1638171300000|2021-11-29 07:35:00|24.35|24.27|24.36|24.28|24.38|24.3|24.35|24.27|38
1638171600000|2021-11-29 07:40:00|24.38|24.3|24.45|24.37|24.46|24.38|24.35|24.27|411
1638171900000|2021-11-29 07:45:00|24.43|24.35|24.34|24.26|24.45|24.37|24.34|24.26|70
1638172200000|2021-11-29 07:50:00|24.35|24.27|24.37|24.29|24.42|24.34|24.34|24.26|188
1638172500000|2021-11-29 07:55:00|24.39|24.31|24.42|24.34|24.46|24.38|24.36|24.28|118
1638172800000|2021-11-29 08:00:00|24.43|24.35|24.4|24.32|24.51|24.43|24.39|24.31|445
1638173100000|2021-11-29 08:05:00|24.39|24.31|24.51|24.43|24.6|24.52|24.37|24.29|329
1638173400000|2021-11-29 08:10:00|24.54|24.46|24.71|24.63|24.71|24.63|24.51|24.43|855
1638173700000|2021-11-29 08:15:00|24.7|24.62|24.86|24.78|24.86|24.78|24.58|24.5|822
1638174000000|2021-11-29 08:20:00|24.87|24.79|24.97|24.89|25.01|24.93|24.81|24.73|511
1638174300000|2021-11-29 08:25:00|24.96|24.88|25.17|25.09|25.2|25.12|24.96|24.88|353
1638174600000|2021-11-29 08:30:00|25.18|25.1|24.96|24.88|25.21|25.13|24.87|24.79|877
1638174900000|2021-11-29 08:35:00|24.94|24.86|24.96|24.88|24.99|24.91|24.91|24.83|241
1638175200000|2021-11-29 08:40:00|24.99|24.91|25.01|24.93|25.01|24.93|24.92|24.84|234
1638175500000|2021-11-29 08:45:00|25.04|24.96|25.12|25.04|25.12|25.04|24.99|24.91|649
1638175800000|2021-11-29 08:50:00|25.15|25.07|25.2|25.12|25.24|25.16|25.15|25.07|986
1638176100000|2021-11-29 08:55:00|25.22|25.14|25.14|25.06|25.29|25.21|25.14|25.06|701
1638176400000|2021-11-29 09:00:00|25.15|25.07|25.09|25.01|25.19|25.11|25.08|25|602
1638176700000|2021-11-29 09:05:00|25.08|25|24.92|24.84|25.08|25|24.92|24.84|616
1638177000000|2021-11-29 09:10:00|24.93|24.85|24.85|24.77|24.97|24.89|24.72|24.64|744
1638177300000|2021-11-29 09:15:00|24.84|24.76|24.92|24.84|24.92|24.84|24.79|24.71|302
1638177600000|2021-11-29 09:20:00|24.93|24.85|24.81|24.73|24.96|24.88|24.81|24.73|134
1638177900000|2021-11-29 09:25:00|24.84|24.76|24.75|24.67|24.9|24.82|24.75|24.67|1419
1638178200000|2021-11-29 09:30:00|24.76|24.68|24.94|24.86|24.96|24.88|24.75|24.67|319
1638178500000|2021-11-29 09:35:00|24.92|24.84|24.92|24.84|24.99|24.91|24.89|24.81|159
1638178800000|2021-11-29 09:40:00|24.94|24.86|24.96|24.88|24.99|24.91|24.89|24.81|283
1638179100000|2021-11-29 09:45:00|24.98|24.9|24.94|24.86|24.98|24.9|24.94|24.86|94
1638179400000|2021-11-29 09:50:00|24.93|24.85|24.94|24.86|24.99|24.91|24.89|24.81|131
1638179700000|2021-11-29 09:55:00|24.89|24.81|25.02|24.94|25.05|24.97|24.89|24.81|377
1638180000000|2021-11-29 10:00:00|24.97|24.89|24.97|24.89|25.05|24.97|24.97|24.89|333
1638180300000|2021-11-29 10:05:00|24.98|24.9|24.98|24.9|25.01|24.93|24.93|24.85|225
1638180600000|2021-11-29 10:10:00|25|24.92|24.97|24.89|25.01|24.93|24.95|24.87|87
1638180900000|2021-11-29 10:15:00|25|24.92|24.92|24.84|25.02|24.94|24.9|24.82|232
1638181200000|2021-11-29 10:20:00|24.9|24.82|24.75|24.67|24.92|24.84|24.7|24.62|347
1638181500000|2021-11-29 10:25:00|24.74|24.66|24.75|24.67|24.75|24.67|24.7|24.62|73
1638181800000|2021-11-29 10:30:00|24.79|24.71|24.8|24.72|24.84|24.76|24.77|24.69|154
1638182100000|2021-11-29 10:35:00|||||||||992
1638182400000|2021-11-29 10:40:00|24.84|24.76|24.88|24.8|24.88|24.8|24.83|24.75|94
1638182700000|2021-11-29 10:45:00|24.9|24.82|24.83|24.75|24.92|24.84|24.83|24.75|151
1638183000000|2021-11-29 10:50:00|24.87|24.79|24.74|24.66|24.87|24.79|24.74|24.66|93
1638183300000|2021-11-29 10:55:00|24.78|24.7|24.74|24.66|24.78|24.7|24.68|24.6|247
1638183600000|2021-11-29 11:00:00|24.73|24.65|24.7|24.62|24.73|24.65|24.68|24.6|131
1638183900000|2021-11-29 11:05:00|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|84
1638184200000|2021-11-29 11:10:00|24.7|24.62|24.65|24.57|24.7|24.62|24.65|24.57|261
1638184500000|2021-11-29 11:15:00|24.62|24.54|24.7|24.62|24.75|24.67|24.62|24.54|287
1638184800000|2021-11-29 11:20:00|24.75|24.67|24.72|24.64|24.75|24.67|24.67|24.59|166
1638185100000|2021-11-29 11:25:00|24.69|24.61|24.72|24.64|24.72|24.64|24.67|24.59|56
1638185400000|2021-11-29 11:30:00|24.73|24.65|24.77|24.69|24.77|24.69|24.73|24.65|95
1638185700000|2021-11-29 11:35:00|24.74|24.66|24.72|24.64|24.74|24.66|24.72|24.64|86
1638186000000|2021-11-29 11:40:00|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|109
1638186300000|2021-11-29 11:45:00|24.82|24.74|24.85|24.77|24.85|24.77|24.82|24.74|146
1638186600000|2021-11-29 11:50:00|24.86|24.78|24.9|24.82|24.9|24.82|24.82|24.74|128
1638186900000|2021-11-29 11:55:00|24.87|24.79|24.88|24.8|24.88|24.8|24.8|24.72|156
1638187200000|2021-11-29 12:00:00|24.87|24.79|24.96|24.88|24.96|24.88|24.85|24.77|87
1638187500000|2021-11-29 12:05:00|24.98|24.9|24.96|24.88|25|24.92|24.91|24.83|292
1638187800000|2021-11-29 12:10:00|24.95|24.87|24.96|24.88|24.96|24.88|24.91|24.83|18
1638188100000|2021-11-29 12:15:00|24.93|24.85|24.91|24.83|24.96|24.88|24.88|24.8|175
1638188400000|2021-11-29 12:20:00|24.88|24.8|24.9|24.82|24.93|24.85|24.83|24.75|98
1638188700000|2021-11-29 12:25:00|24.93|24.85|24.93|24.85|24.93|24.85|24.85|24.77|114
1638189000000|2021-11-29 12:30:00|24.92|24.84|24.82|24.74|24.93|24.85|24.82|24.74|46
1638189300000|2021-11-29 12:35:00|24.79|24.71|24.82|24.74|24.82|24.74|24.79|24.71|99
1638189600000|2021-11-29 12:40:00|24.78|24.7|24.77|24.69|24.82|24.74|24.77|24.69|107
1638189900000|2021-11-29 12:45:00|24.78|24.7|24.78|24.7|24.79|24.71|24.77|24.69|67
1638190200000|2021-11-29 12:50:00|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|85
1638190500000|2021-11-29 12:55:00|24.78|24.7|24.76|24.68|24.79|24.71|24.73|24.65|46
1638190800000|2021-11-29 13:00:00|24.81|24.73|24.77|24.69|24.81|24.73|24.76|24.68|47
1638191100000|2021-11-29 13:05:00|24.79|24.71|24.81|24.73|24.84|24.76|24.76|24.68|100
1638191400000|2021-11-29 13:10:00|24.79|24.71|24.77|24.69|24.81|24.73|24.76|24.68|55
1638191700000|2021-11-29 13:15:00|24.76|24.68|24.78|24.7|24.81|24.73|24.76|24.68|111
1638192000000|2021-11-29 13:20:00|24.81|24.73|24.73|24.65|24.81|24.73|24.73|24.65|103
1638192300000|2021-11-29 13:25:00|24.78|24.7|24.81|24.73|24.81|24.73|24.75|24.67|250
1638192600000|2021-11-29 13:30:00|24.78|24.7|24.81|24.73|24.81|24.73|24.78|24.7|42
1638192900000|2021-11-29 13:35:00|24.82|24.74|24.82|24.74|24.86|24.78|24.8|24.72|192
1638193200000|2021-11-29 13:40:00|24.81|24.73|24.83|24.75|24.83|24.75|24.78|24.7|232
1638193500000|2021-11-29 13:45:00|24.78|24.7|24.72|24.64|24.8|24.72|24.67|24.59|320
1638193800000|2021-11-29 13:50:00|24.7|24.62|24.67|24.59|24.7|24.62|24.65|24.57|1281
1638194100000|2021-11-29 13:55:00|24.65|24.57|24.68|24.6|24.69|24.61|24.65|24.57|179
1638194400000|2021-11-29 14:00:00|24.69|24.61|24.61|24.53|24.69|24.61|24.61|24.53|402
1638194700000|2021-11-29 14:05:00|24.59|24.51|24.59|24.51|24.61|24.53|24.56|24.48|104
1638195000000|2021-11-29 14:10:00|24.56|24.48|24.58|24.5|24.61|24.53|24.56|24.48|174
1638195300000|2021-11-29 14:15:00|24.56|24.48|24.52|24.44|24.57|24.49|24.49|24.41|302
1638195600000|2021-11-29 14:20:00|24.53|24.45|24.51|24.43|24.53|24.45|24.48|24.4|45
1638195900000|2021-11-29 14:25:00|24.49|24.41|24.51|24.43|24.53|24.45|24.43|24.35|160
1638196200000|2021-11-29 14:30:00|24.53|24.45|24.56|24.48|24.59|24.51|24.43|24.35|539
1638196500000|2021-11-29 14:35:00|24.57|24.49|24.55|24.47|24.68|24.6|24.54|24.46|692
1638196800000|2021-11-29 14:40:00|24.56|24.48|24.5|24.42|24.61|24.53|24.47|24.39|349
1638197100000|2021-11-29 14:45:00|24.53|24.45|24.58|24.5|24.61|24.53|24.5|24.42|1066
1638197400000|2021-11-29 14:50:00|24.59|24.51|24.35|24.27|24.66|24.58|24.3|24.22|1663
1638197700000|2021-11-29 14:55:00|24.36|24.28|24.26|24.18|24.39|24.31|24.2|24.12|493
1638198000000|2021-11-29 15:00:00|24.27|24.19|24.48|24.4|24.48|24.4|24.22|24.14|842
1638198300000|2021-11-29 15:05:00|24.49|24.41|24.36|24.28|24.53|24.45|24.33|24.25|498
1638198600000|2021-11-29 15:10:00|24.37|24.29|24.47|24.39|24.49|24.41|24.3|24.22|446
1638198900000|2021-11-29 15:15:00|24.46|24.38|24.46|24.38|24.54|24.46|24.41|24.33|516
1638199200000|2021-11-29 15:20:00|24.41|24.33|24.33|24.25|24.5|24.42|24.33|24.25|533
1638199500000|2021-11-29 15:25:00|24.32|24.24|24.5|24.42|24.51|24.43|24.32|24.24|482
1638199800000|2021-11-29 15:30:00|24.49|24.41|24.56|24.48|24.59|24.51|24.46|24.38|352
1638200100000|2021-11-29 15:35:00|24.59|24.51|24.74|24.66|24.79|24.71|24.51|24.43|591
1638200400000|2021-11-29 15:40:00|24.77|24.69|24.93|24.85|24.95|24.87|24.74|24.66|1002
1638200700000|2021-11-29 15:45:00|24.92|24.84|25|24.92|25.04|24.96|24.87|24.79|453
1638201000000|2021-11-29 15:50:00|25.03|24.95|24.88|24.8|25.05|24.97|24.85|24.77|862
1638201300000|2021-11-29 15:55:00|24.87|24.79|24.84|24.76|24.92|24.84|24.82|24.74|625
1638201600000|2021-11-29 16:00:00|24.87|24.79|24.74|24.66|24.92|24.84|24.69|24.61|404
1638201900000|2021-11-29 16:05:00|24.71|24.63|24.68|24.6|24.74|24.66|24.63|24.55|464
1638202200000|2021-11-29 16:10:00|24.66|24.58|24.63|24.55|24.67|24.59|24.59|24.51|316
1638202500000|2021-11-29 16:15:00|24.6|24.52|24.71|24.63|24.71|24.63|24.6|24.52|465
1638202800000|2021-11-29 16:20:00|24.73|24.65|24.6|24.52|24.73|24.65|24.6|24.52|1051
1638203100000|2021-11-29 16:25:00|24.62|24.54|24.7|24.62|24.73|24.65|24.52|24.44|3884
1638203400000|2021-11-29 16:30:00|24.75|24.67|24.74|24.66|24.75|24.67|24.58|24.5|1399
1638203700000|2021-11-29 16:35:00|24.71|24.63|24.51|24.43|24.74|24.66|24.51|24.43|562
1638204000000|2021-11-29 16:40:00|24.46|24.38|24.3|24.22|24.46|24.38|24.29|24.21|116
1638204300000|2021-11-29 16:45:00|24.29|24.21|24.26|24.18|24.36|24.28|24.23|24.15|47
1638204600000|2021-11-29 16:50:00|24.24|24.16|24.31|24.23|24.36|24.28|24.18|24.1|146
1638204900000|2021-11-29 16:55:00|24.29|24.21|24.21|24.13|24.31|24.23|24.2|24.12|211
1638205200000|2021-11-29 17:00:00|24.2|24.12|24.05|23.97|24.2|24.12|24.05|23.97|73
1638205500000|2021-11-29 17:05:00|24.02|23.94|23.97|23.89|24.02|23.94|23.92|23.84|143
1638205800000|2021-11-29 17:10:00|23.95|23.87|23.89|23.81|23.97|23.89|23.89|23.81|128
1638206100000|2021-11-29 17:15:00|23.87|23.79|23.77|23.69|23.89|23.81|23.77|23.69|22
1638206400000|2021-11-29 17:20:00|23.8|23.72|23.77|23.69|23.8|23.72|23.74|23.66|106
1638206700000|2021-11-29 17:25:00|23.8|23.72|23.72|23.64|23.85|23.77|23.72|23.64|140
1638207000000|2021-11-29 17:30:00|23.71|23.63|23.44|23.36|23.71|23.63|23.42|23.34|696
1638207300000|2021-11-29 17:35:00|23.45|23.37|23.61|23.53|23.62|23.54|23.42|23.34|352
1638207600000|2021-11-29 17:40:00|23.63|23.55|23.64|23.56|23.65|23.57|23.61|23.53|11
1638207900000|2021-11-29 17:45:00|23.58|23.5|23.64|23.56|23.64|23.56|23.58|23.5|104
1638208200000|2021-11-29 17:50:00|23.61|23.53|23.69|23.61|23.73|23.65|23.61|23.53|74
1638208500000|2021-11-29 17:55:00|23.66|23.58|23.73|23.65|23.73|23.65|23.66|23.58|162
1638208800000|2021-11-29 18:00:00|23.72|23.64|23.73|23.65|23.74|23.66|23.7|23.62|39
1638209100000|2021-11-29 18:05:00|23.71|23.63|23.57|23.49|23.71|23.63|23.53|23.45|35
1638209400000|2021-11-29 18:10:00|23.55|23.47|23.73|23.65|23.73|23.65|23.55|23.47|17
1638209700000|2021-11-29 18:15:00|23.7|23.62|23.75|23.67|23.78|23.7|23.7|23.62|16
1638210000000|2021-11-29 18:20:00|23.7|23.62|23.7|23.62|23.74|23.66|23.7|23.62|55
1638210300000|2021-11-29 18:25:00|23.73|23.65|23.58|23.5|23.73|23.65|23.56|23.48|84
1638210600000|2021-11-29 18:30:00|23.59|23.51|23.59|23.51|23.6|23.52|23.56|23.48|40
1638210900000|2021-11-29 18:35:00|23.6|23.52|23.73|23.65|23.74|23.66|23.6|23.52|41
1638211200000|2021-11-29 18:40:00|23.71|23.63|23.68|23.6|23.71|23.63|23.67|23.59|2
1638211500000|2021-11-29 18:45:00|23.69|23.61|23.7|23.62|23.75|23.67|23.68|23.6|8
1638211800000|2021-11-29 18:50:00|23.69|23.61|23.72|23.64|23.75|23.67|23.69|23.61|5
1638212100000|2021-11-29 18:55:00|23.75|23.67|23.75|23.67|23.75|23.67|23.74|23.66|11
1638212400000|2021-11-29 19:00:00|23.74|23.66|23.74|23.66|23.79|23.71|23.74|23.66|2
1638212700000|2021-11-29 19:05:00|23.72|23.64|23.75|23.67|23.75|23.67|23.72|23.64|0
1638213300000|2021-11-29 19:15:00|23.77|23.69|23.8|23.72|23.8|23.72|23.77|23.69|2
1638213600000|2021-11-29 19:20:00|||||||||20
1638214200000|2021-11-29 19:30:00|23.79|23.71|23.71|23.63|23.83|23.75|23.71|23.63|7
1638214500000|2021-11-29 19:35:00|23.72|23.64|23.71|23.63|23.73|23.65|23.66|23.58|9
1638214800000|2021-11-29 19:40:00|23.69|23.61|23.68|23.6|23.69|23.61|23.66|23.58|3
1638215400000|2021-11-29 19:50:00|23.73|23.65|23.81|23.73|23.83|23.75|23.73|23.65|8
1638215700000|2021-11-29 19:55:00|23.82|23.74|23.84|23.76|23.86|23.78|23.79|23.71|12
1638216000000|2021-11-29 20:00:00|23.81|23.73|23.81|23.73|23.81|23.73|23.79|23.71|5
1638216300000|2021-11-29 20:05:00|23.79|23.71|23.68|23.6|23.79|23.71|23.68|23.6|9
1638216600000|2021-11-29 20:10:00|23.69|23.61|23.67|23.59|23.69|23.61|23.67|23.59|0
1638216900000|2021-11-29 20:15:00|23.65|23.57|23.68|23.6|23.68|23.6|23.64|23.56|6
1638217200000|2021-11-29 20:20:00|23.69|23.61|23.76|23.68|23.76|23.68|23.69|23.61|3
1638217500000|2021-11-29 20:25:00|23.74|23.66|23.76|23.68|23.76|23.68|23.74|23.66|0
1638217800000|2021-11-29 20:30:00|23.79|23.71|23.68|23.6|23.79|23.71|23.68|23.6|11
1638218100000|2021-11-29 20:35:00|23.69|23.61|23.74|23.66|23.74|23.66|23.68|23.6|5
1638218400000|2021-11-29 20:40:00|23.83|23.58|23.83|23.75|23.83|23.75|23.73|23.58|11
1638218700000|2021-11-29 20:45:00|23.84|23.76|23.91|23.83|23.91|23.83|23.84|23.76|4
1638219000000|2021-11-29 20:50:00|23.93|23.85|24.01|23.93|24.04|23.96|23.93|23.85|92
1638219300000|2021-11-29 20:55:00|24.03|23.95|24.14|23.84|24.27|24.08|23.98|23.8|322
1638231300000|2021-11-30 00:15:00|24.28|23.98|24.23|23.93|24.33|24.03|23.98|23.68|0
1638231600000|2021-11-30 00:20:00|24.24|23.94|24.21|23.91|24.24|23.94|24.19|23.89|0
1638232200000|2021-11-30 00:30:00|24.2|23.9|24.2|23.9|24.2|23.9|24.2|23.9|0
1638232500000|2021-11-30 00:35:00|24.21|23.91|24.2|23.9|24.21|23.91|24.2|23.9|0
1638232800000|2021-11-30 00:40:00|24.21|23.91|24.21|23.91|24.21|23.91|24.2|23.9|0
1638233100000|2021-11-30 00:45:00|24.19|23.89|24.12|23.82|24.19|23.89|24.12|23.82|0
1638233700000|2021-11-30 00:55:00|24.08|23.78|24.08|23.78|24.08|23.78|24.08|23.78|0
1638234000000|2021-11-30 01:00:00|24.04|23.79|23.99|23.74|24.13|23.86|23.94|23.73|6
1638234300000|2021-11-30 01:05:00|23.98|23.73|23.97|23.72|23.98|23.73|23.97|23.72|0
1638234600000|2021-11-30 01:10:00|23.87|23.79|23.96|23.71|23.96|23.79|23.86|23.7|0
1638234900000|2021-11-30 01:15:00|23.86|23.78|23.91|23.83|23.96|23.83|23.86|23.71|0
1638235200000|2021-11-30 01:20:00|23.92|23.84|24.06|23.76|24.09|23.94|23.92|23.76|1
1638235500000|2021-11-30 01:25:00|24.02|23.77|24.02|23.72|24.06|23.77|24|23.7|0
1638235800000|2021-11-30 01:30:00|24.01|23.71|24.03|23.73|24.03|23.73|24.01|23.71|0
1638236100000|2021-11-30 01:35:00|24.02|23.72|24.05|23.75|24.05|23.8|24.02|23.72|0
1638236400000|2021-11-30 01:40:00|24.04|23.74|24.04|23.74|24.04|23.74|24.04|23.74|0
1638236700000|2021-11-30 01:45:00|23.98|23.68|24.01|23.71|24.04|23.74|23.98|23.68|0
1638237000000|2021-11-30 01:50:00|23.99|23.69|23.99|23.69|23.99|23.69|23.98|23.68|0
1638237300000|2021-11-30 01:55:00|23.95|23.65|23.96|23.66|24.02|23.72|23.93|23.63|0
1638237600000|2021-11-30 02:00:00|24|23.7|24|23.7|24|23.7|24|23.7|0
1638237900000|2021-11-30 02:05:00|24.01|23.71|24.01|23.71|24.01|23.71|24.01|23.71|0
1638238200000|2021-11-30 02:10:00|24.02|23.72|24.13|23.83|24.13|23.83|24.02|23.72|3
1638238500000|2021-11-30 02:15:00|24.14|23.84|24.14|23.84|24.14|23.84|24.13|23.83|0
1638238800000|2021-11-30 02:20:00|24.13|23.83|24.14|23.84|24.14|23.84|24.12|23.82|0
1638239100000|2021-11-30 02:25:00|24.24|23.94|24.24|23.94|24.25|23.95|24.18|23.88|0
1638239400000|2021-11-30 02:30:00|24.25|23.95|24.24|23.94|24.25|23.95|24.24|23.94|0
1638239700000|2021-11-30 02:35:00|24.25|23.95|24.27|23.97|24.28|23.98|24.25|23.95|0
1638240000000|2021-11-30 02:40:00|24.26|23.96|24.26|23.96|24.26|23.96|24.26|23.96|0
1638240300000|2021-11-30 02:45:00|24.2|23.9|24.23|23.93|24.26|23.96|24.17|23.87|0
1638240600000|2021-11-30 02:50:00|24.21|23.91|24.23|23.93|24.23|23.93|24.17|23.87|0
1638240900000|2021-11-30 02:55:00|24.17|23.87|24.15|23.85|24.18|23.88|24.13|23.83|0
1638241200000|2021-11-30 03:00:00|24.16|23.86|24.19|23.89|24.22|23.92|24.13|23.83|0
1638241500000|2021-11-30 03:05:00|24.22|23.92|24.2|23.9|24.22|23.92|24.19|23.89|0
1638241800000|2021-11-30 03:10:00|24.14|23.84|24.22|23.92|24.22|23.92|24.14|23.84|0
1638242100000|2021-11-30 03:15:00|24.23|23.93|24.23|23.93|24.26|23.96|24.16|23.86|0
1638242400000|2021-11-30 03:20:00|24.22|23.92|24.22|23.92|24.22|23.92|24.16|23.86|0
1638242700000|2021-11-30 03:25:00|24.23|23.93|24.23|23.93|24.23|23.93|24.22|23.92|0
1638243000000|2021-11-30 03:30:00|24.22|23.92|24.22|23.92|24.22|23.92|24.2|23.9|0
1638243300000|2021-11-30 03:35:00|24.2|23.9|24.23|23.93|24.24|23.94|24.14|23.84|0
1638243600000|2021-11-30 03:40:00|24.24|23.94|24.19|23.89|24.25|23.95|24.18|23.88|0
1638243900000|2021-11-30 03:45:00|24.18|23.88|24.19|23.89|24.19|23.89|24.18|23.88|0
1638244200000|2021-11-30 03:50:00|24.16|23.86|24.2|23.9|24.22|23.92|24.15|23.85|0
1638244500000|2021-11-30 03:55:00|24.21|23.91|24.17|23.87|24.21|23.91|24.16|23.86|0
1638244800000|2021-11-30 04:00:00|24.19|23.89|24.16|23.86|24.19|23.89|24.16|23.86|0
1638245100000|2021-11-30 04:05:00|23.95|23.87|24.16|23.86|24.21|23.91|23.95|23.82|30
1638245400000|2021-11-30 04:10:00|24.18|23.88|24.18|23.88|24.18|23.88|24.18|23.88|0
1638245700000|2021-11-30 04:15:00|24.21|23.91|24.18|23.88|24.21|23.91|24.18|23.88|0
1638246000000|2021-11-30 04:20:00|24.21|23.91|24.18|23.88|24.21|23.91|24.18|23.88|0
1638246300000|2021-11-30 04:25:00|24.13|23.83|24.2|23.9|24.2|23.9|24.13|23.83|0
1638246600000|2021-11-30 04:30:00|24.15|23.85|24.21|23.91|24.21|23.91|24.15|23.85|0
1638246900000|2021-11-30 04:35:00|24.19|23.89|24.22|23.92|24.25|23.95|24.17|23.87|0
1638247200000|2021-11-30 04:40:00|24.16|23.86|24.24|23.94|24.26|23.96|24.16|23.86|0
1638247500000|2021-11-30 04:45:00|24.26|23.96|24.25|23.95|24.26|23.96|24.23|23.93|0
1638247800000|2021-11-30 04:50:00|24.24|23.94|24.22|23.92|24.25|23.95|24.2|23.9|0
1638248700000|2021-11-30 05:05:00|24.23|23.93|24.42|24.12|24.42|24.12|24.23|23.93|9
1638249000000|2021-11-30 05:10:00|24.45|24.15|24.74|24.44|24.74|24.44|24.42|24.12|0
1638249300000|2021-11-30 05:15:00|24.75|24.45|25.01|24.71|25.01|24.71|24.74|24.44|0
1638249600000|2021-11-30 05:20:00|25.03|24.76|25.31|25.01|25.39|25.13|24.94|24.76|29
1638249900000|2021-11-30 05:25:00|25.38|25.08|25.14|24.84|25.43|25.13|25.14|24.84|0
1638250200000|2021-11-30 05:30:00|25.16|24.86|25.16|24.86|25.27|24.97|25.13|24.83|0
1638250500000|2021-11-30 05:35:00|25.14|24.84|25.38|25.08|25.46|25.16|25.14|24.84|53
1638250800000|2021-11-30 05:40:00|25.35|25.05|25.53|25.28|25.68|25.44|25.16|24.86|140
1638251100000|2021-11-30 05:45:00|25.58|25.33|25.72|25.64|25.97|25.74|25.46|25.22|146
1638251400000|2021-11-30 05:50:00|25.68|25.6|25.81|25.73|25.97|25.78|25.68|25.49|114
1638251700000|2021-11-30 05:55:00|25.82|25.74|25.85|25.77|26.03|25.79|25.82|25.74|33
1638252000000|2021-11-30 06:00:00|25.97|25.72|26.37|26.12|26.45|26.24|25.93|25.72|69
1638252300000|2021-11-30 06:05:00|26.39|26.14|26.66|26.36|26.71|26.45|26.39|26.13|73
1638252600000|2021-11-30 06:10:00|26.71|26.41|26.45|26.15|26.71|26.49|26.45|26.15|52
1638252900000|2021-11-30 06:15:00|26.46|26.16|26.32|26.07|26.46|26.16|26.32|26.07|0
1638253200000|2021-11-30 06:20:00|26.23|25.98|26.17|25.87|26.3|26|25.92|25.73|3
1638253500000|2021-11-30 06:25:00|26.21|25.91|26.06|25.76|26.27|25.97|25.96|25.76|28
1638253800000|2021-11-30 06:30:00|26.03|25.73|26.17|25.87|26.18|25.88|26.03|25.73|1
1638254100000|2021-11-30 06:35:00|26.21|25.91|26.14|25.84|26.21|25.91|26.12|25.82|0
1638254400000|2021-11-30 06:40:00|26.17|25.87|26.07|25.82|26.18|25.88|26.06|25.81|0
1638254700000|2021-11-30 06:45:00|26.11|25.81|26.08|25.83|26.17|25.91|25.97|25.81|0
1638255000000|2021-11-30 06:50:00|26.06|25.81|26.07|25.77|26.08|25.81|25.98|25.72|0
1638255300000|2021-11-30 06:55:00|26.08|25.78|26.12|25.82|26.12|25.82|26.06|25.76|0
1638255600000|2021-11-30 07:00:00|26.13|25.83|26.33|26.08|26.42|26.15|26.08|25.83|34
1638255900000|2021-11-30 07:05:00|26.34|26.09|25.92|25.84|26.34|26.15|25.87|25.71|49
1638256200000|2021-11-30 07:10:00|25.9|25.82|25.92|25.84|26.13|26.01|25.88|25.7|8
1638256500000|2021-11-30 07:15:00|26.02|25.77|25.8|25.72|26.07|25.92|25.79|25.64|25
1638256800000|2021-11-30 07:20:00|25.81|25.73|25.88|25.8|25.91|25.83|25.76|25.68|49
1638257100000|2021-11-30 07:25:00|25.83|25.75|26.02|25.94|26.02|25.94|25.83|25.75|24
1638257400000|2021-11-30 07:30:00|26.01|25.93|26.17|26.09|26.17|26.09|26.01|25.93|35
1638257700000|2021-11-30 07:35:00|26.15|26.07|25.94|25.86|26.17|26.09|25.94|25.86|36
1638258000000|2021-11-30 07:40:00|25.93|25.85|26.11|26.03|26.11|26.03|25.92|25.84|4
1638258300000|2021-11-30 07:45:00|26.09|26.01|26.03|25.95|26.11|26.03|25.96|25.88|82
1638258600000|2021-11-30 07:50:00|26.02|25.94|25.94|25.86|26.03|25.95|25.94|25.86|158
1638258900000|2021-11-30 07:55:00|25.96|25.88|25.85|25.77|25.96|25.88|25.85|25.77|52
1638259200000|2021-11-30 08:00:00|25.88|25.8|25.84|25.76|26.05|25.97|25.83|25.75|387
1638259500000|2021-11-30 08:05:00|25.85|25.77|25.74|25.66|25.93|25.85|25.74|25.66|120
1638259800000|2021-11-30 08:10:00|25.73|25.65|25.95|25.87|25.98|25.9|25.64|25.56|247
1638260100000|2021-11-30 08:15:00|25.98|25.9|25.99|25.91|26.11|26.03|25.87|25.79|161
1638260400000|2021-11-30 08:20:00|26.01|25.93|26.01|25.93|26.1|26.02|25.99|25.91|124
1638260700000|2021-11-30 08:25:00|26.02|25.94|25.73|25.65|26.05|25.97|25.73|25.65|334
1638261000000|2021-11-30 08:30:00|25.74|25.66|25.83|25.75|25.9|25.82|25.71|25.63|465
1638261300000|2021-11-30 08:35:00|25.82|25.74|25.95|25.87|26.01|25.93|25.82|25.74|112
1638261600000|2021-11-30 08:40:00|25.97|25.89|26.11|26.03|26.14|26.06|25.97|25.89|206
1638261900000|2021-11-30 08:45:00|26.12|26.04|26.32|26.24|26.34|26.26|26.12|26.04|467
1638262200000|2021-11-30 08:50:00|26.34|26.26|26.18|26.1|26.34|26.26|26.16|26.08|371
1638262500000|2021-11-30 08:55:00|26.17|26.09|26.26|26.18|26.27|26.19|26.16|26.08|500
1638262800000|2021-11-30 09:00:00|26.27|26.19|26.57|26.49|26.57|26.49|26.26|26.18|609
1638263100000|2021-11-30 09:05:00|26.55|26.47|26.68|26.6|26.71|26.63|26.52|26.44|1411
1638263400000|2021-11-30 09:10:00|26.71|26.63|26.76|26.68|26.84|26.76|26.68|26.6|262
1638263700000|2021-11-30 09:15:00|26.78|26.7|26.56|26.48|26.89|26.81|26.56|26.48|293
1638264000000|2021-11-30 09:20:00|26.57|26.49|26.73|26.65|26.77|26.69|26.53|26.45|155
1638264300000|2021-11-30 09:25:00|26.74|26.66|26.78|26.7|26.84|26.76|26.63|26.55|194
1638264600000|2021-11-30 09:30:00|26.77|26.69|26.77|26.69|26.9|26.82|26.75|26.67|445
1638264900000|2021-11-30 09:35:00|26.76|26.68|26.72|26.64|26.8|26.72|26.64|26.56|394
1638265200000|2021-11-30 09:40:00|26.69|26.61|26.68|26.6|26.73|26.65|26.6|26.52|225
1638265500000|2021-11-30 09:45:00|26.69|26.61|26.76|26.68|26.76|26.68|26.63|26.55|97
1638265800000|2021-11-30 09:50:00|26.73|26.65|26.52|26.44|26.73|26.65|26.47|26.39|248
1638266100000|2021-11-30 09:55:00|26.55|26.47|26.44|26.36|26.55|26.47|26.44|26.36|72
1638266400000|2021-11-30 10:00:00|26.41|26.33|26.37|26.29|26.44|26.36|26.34|26.26|153
1638266700000|2021-11-30 10:05:00|26.35|26.27|26.5|26.42|26.55|26.47|26.28|26.2|300
1638267000000|2021-11-30 10:10:00|26.51|26.43|26.47|26.39|26.55|26.47|26.47|26.39|147
1638267300000|2021-11-30 10:15:00|26.48|26.4|26.59|26.51|26.59|26.51|26.45|26.37|62
1638267600000|2021-11-30 10:20:00|26.58|26.5|26.65|26.57|26.66|26.58|26.53|26.45|36
1638267900000|2021-11-30 10:25:00|26.66|26.58|26.56|26.48|26.69|26.61|26.55|26.47|88
1638268200000|2021-11-30 10:30:00|26.55|26.47|26.53|26.45|26.6|26.52|26.52|26.44|305
1638268500000|2021-11-30 10:35:00|26.52|26.44|26.52|26.44|26.6|26.52|26.52|26.44|145
1638268800000|2021-11-30 10:40:00|26.53|26.45|26.56|26.48|26.62|26.54|26.52|26.44|212
1638269100000|2021-11-30 10:45:00|26.6|26.52|26.71|26.63|26.8|26.72|26.6|26.52|260
1638269400000|2021-11-30 10:50:00|26.72|26.64|26.65|26.57|26.75|26.67|26.57|26.49|146
1638269700000|2021-11-30 10:55:00|26.62|26.54|26.57|26.49|26.62|26.54|26.54|26.46|81
1638270000000|2021-11-30 11:00:00|26.54|26.46|26.75|26.67|26.79|26.71|26.49|26.41|135
1638270300000|2021-11-30 11:05:00|26.77|26.69|26.8|26.72|26.85|26.77|26.75|26.67|95
1638270600000|2021-11-30 11:10:00|26.81|26.73|26.8|26.72|26.83|26.75|26.68|26.6|110
1638270900000|2021-11-30 11:15:00|26.76|26.68|26.75|26.67|26.82|26.74|26.72|26.64|124
1638271200000|2021-11-30 11:20:00|26.72|26.64|26.72|26.64|26.8|26.72|26.67|26.59|238
1638271500000|2021-11-30 11:25:00|26.68|26.6|26.59|26.51|26.68|26.6|26.55|26.47|113
1638271800000|2021-11-30 11:30:00|26.56|26.48|26.59|26.51|26.64|26.56|26.52|26.44|167
1638272100000|2021-11-30 11:35:00|26.57|26.49|26.6|26.52|26.64|26.56|26.54|26.46|64
1638272400000|2021-11-30 11:40:00|26.59|26.51|26.55|26.47|26.6|26.52|26.54|26.46|45
1638272700000|2021-11-30 11:45:00|26.54|26.46|26.58|26.5|26.59|26.51|26.52|26.44|109
1638273000000|2021-11-30 11:50:00|26.55|26.47|26.59|26.51|26.59|26.51|26.49|26.41|47
1638273300000|2021-11-30 11:55:00|26.54|26.46|26.57|26.49|26.58|26.5|26.54|26.46|149
1638273600000|2021-11-30 12:00:00|26.58|26.5|26.46|26.38|26.58|26.5|26.46|26.38|40
1638273900000|2021-11-30 12:05:00|26.47|26.39|26.41|26.33|26.49|26.41|26.41|26.33|97
1638274200000|2021-11-30 12:10:00|26.44|26.36|26.41|26.33|26.46|26.38|26.37|26.29|140
1638274500000|2021-11-30 12:15:00|26.39|26.31|26.41|26.33|26.42|26.34|26.34|26.26|172
1638274800000|2021-11-30 12:20:00|26.39|26.31|26.23|26.15|26.41|26.33|26.2|26.12|130
1638275100000|2021-11-30 12:25:00|26.21|26.13|26.1|26.02|26.21|26.13|26.1|26.02|139
1638275400000|2021-11-30 12:30:00|26.11|26.03|26.23|26.15|26.24|26.16|26.1|26.02|98
1638275700000|2021-11-30 12:35:00|26.24|26.16|26.3|26.22|26.33|26.25|26.23|26.15|97
1638276000000|2021-11-30 12:40:00|26.29|26.21|26.33|26.25|26.38|26.3|26.25|26.17|103
1638276300000|2021-11-30 12:45:00|26.34|26.26|26.36|26.28|26.41|26.33|26.33|26.25|98
1638276600000|2021-11-30 12:50:00|26.39|26.31|26.38|26.3|26.45|26.37|26.32|26.24|85
1638276900000|2021-11-30 12:55:00|26.36|26.28|26.24|26.16|26.37|26.29|26.23|26.15|79
1638277200000|2021-11-30 13:00:00|26.23|26.15|26.23|26.15|26.24|26.16|26.15|26.07|111
1638277500000|2021-11-30 13:05:00|26.24|26.16|26.18|26.1|26.32|26.24|26.18|26.1|51
1638277800000|2021-11-30 13:10:00|26.19|26.11|26.27|26.19|26.28|26.2|26.18|26.1|51
1638278100000|2021-11-30 13:15:00|26.26|26.18|26.21|26.13|26.27|26.19|26.18|26.1|61
1638278400000|2021-11-30 13:20:00|26.19|26.11|26.37|26.29|26.37|26.29|26.18|26.1|219
1638278700000|2021-11-30 13:25:00|26.34|26.26|26.26|26.18|26.37|26.29|26.25|26.17|75
1638279000000|2021-11-30 13:30:00|26.29|26.21|26.35|26.27|26.47|26.39|26.25|26.17|131
1638279300000|2021-11-30 13:35:00|26.39|26.31|26.28|26.2|26.42|26.34|26.28|26.2|152
1638279600000|2021-11-30 13:40:00|26.27|26.19|26.23|26.15|26.31|26.23|26.22|26.14|93
1638279900000|2021-11-30 13:45:00|26.21|26.13|26.07|25.99|26.25|26.17|26.07|25.99|152
1638280200000|2021-11-30 13:50:00|26.1|26.02|25.98|25.9|26.12|26.04|25.94|25.86|247
1638280500000|2021-11-30 13:55:00|25.94|25.86|25.73|25.65|26.02|25.94|25.73|25.65|411
1638280800000|2021-11-30 14:00:00|25.78|25.7|25.81|25.73|25.9|25.82|25.77|25.69|269
1638281100000|2021-11-30 14:05:00|25.79|25.71|25.84|25.76|25.86|25.78|25.74|25.66|213
1638281400000|2021-11-30 14:10:00|25.85|25.77|25.84|25.76|25.86|25.78|25.79|25.71|93
1638281700000|2021-11-30 14:15:00|25.85|25.77|25.79|25.71|25.92|25.84|25.76|25.68|258
1638282000000|2021-11-30 14:20:00|25.78|25.7|25.68|25.6|25.79|25.71|25.66|25.58|295
1638282300000|2021-11-30 14:25:00|25.66|25.58|25.75|25.67|25.76|25.68|25.63|25.55|265
1638282600000|2021-11-30 14:30:00|25.73|25.65|25.75|25.67|25.94|25.86|25.66|25.58|615
1638282900000|2021-11-30 14:35:00|25.78|25.7|25.83|25.75|26.05|25.97|25.75|25.67|546
1638283200000|2021-11-30 14:40:00|25.82|25.74|25.77|25.69|25.88|25.8|25.64|25.56|610
1638283500000|2021-11-30 14:45:00|25.81|25.73|25.95|25.87|25.95|25.87|25.69|25.61|460
1638283800000|2021-11-30 14:50:00|25.94|25.86|25.84|25.76|26.04|25.96|25.82|25.74|635
1638284100000|2021-11-30 14:55:00|25.86|25.78|25.72|25.64|25.86|25.78|25.59|25.51|574
1638284400000|2021-11-30 15:00:00|25.73|25.65|25.69|25.61|25.87|25.79|25.67|25.59|503
1638284700000|2021-11-30 15:05:00|25.68|25.6|25.43|25.35|25.69|25.61|25.43|25.35|731
1638285000000|2021-11-30 15:10:00|25.44|25.36|25.72|25.64|25.73|25.65|25.38|25.3|201
1638285300000|2021-11-30 15:15:00|25.71|25.63|25.77|25.69|25.78|25.7|25.58|25.5|197
1638285600000|2021-11-30 15:20:00|25.74|25.66|25.9|25.82|25.9|25.82|25.71|25.63|319
1638285900000|2021-11-30 15:25:00|25.93|25.85|25.67|25.59|25.93|25.85|25.67|25.59|339
1638286200000|2021-11-30 15:30:00|25.68|25.6|25.52|25.44|25.72|25.64|25.4|25.32|527
1638286500000|2021-11-30 15:35:00|25.51|25.43|25.82|25.74|25.97|25.89|25.43|25.35|616
1638286800000|2021-11-30 15:40:00|25.79|25.71|25.74|25.66|25.82|25.74|25.62|25.54|261
1638287100000|2021-11-30 15:45:00|25.78|25.7|26.12|26.04|26.12|26.04|25.73|25.65|1097
1638287400000|2021-11-30 15:50:00|26.13|26.05|26.58|26.5|26.63|26.55|26.09|26.01|1086
1638287700000|2021-11-30 15:55:00|26.63|26.55|26.83|26.75|26.86|26.78|26.43|26.35|1052
1638288000000|2021-11-30 16:00:00|26.82|26.74|26.67|26.59|27.06|26.98|26.62|26.54|1255
1638288300000|2021-11-30 16:05:00|26.68|26.6|26.55|26.47|26.7|26.62|26.5|26.42|1202
1638288600000|2021-11-30 16:10:00|26.54|26.46|26.17|26.09|26.65|26.57|26.17|26.09|1028
1638288900000|2021-11-30 16:15:00|26.18|26.1|26.34|26.26|26.4|26.32|26.12|26.04|1236
1638289200000|2021-11-30 16:20:00|26.36|26.28|26.27|26.19|26.37|26.29|26.14|26.06|1647
1638289500000|2021-11-30 16:25:00|26.28|26.2|26.26|26.18|26.4|26.32|26.15|26.07|1818
1638289800000|2021-11-30 16:30:00|26.29|26.21|26.6|26.52|26.6|26.52|26.2|26.12|582
1638290100000|2021-11-30 16:35:00|26.58|26.5|26.49|26.41|26.58|26.5|26.35|26.27|198
1638290400000|2021-11-30 16:40:00|26.52|26.44|26.75|26.67|26.85|26.77|26.49|26.41|1317
1638290700000|2021-11-30 16:45:00|26.76|26.68|26.85|26.77|27.03|26.95|26.63|26.55|348
1638291000000|2021-11-30 16:50:00|26.89|26.81|26.86|26.78|26.98|26.9|26.8|26.72|133
1638291300000|2021-11-30 16:55:00|26.85|26.77|26.58|26.5|26.91|26.83|26.58|26.5|111
1638291600000|2021-11-30 17:00:00|26.62|26.54|26.93|26.85|26.96|26.88|26.61|26.53|82
1638291900000|2021-11-30 17:05:00|26.95|26.87|26.9|26.82|27.06|26.98|26.81|26.73|60
1638292200000|2021-11-30 17:10:00|26.89|26.81|26.89|26.81|27.03|26.95|26.67|26.59|106
1638292500000|2021-11-30 17:15:00|26.87|26.79|26.8|26.72|26.87|26.79|26.71|26.63|46
1638292800000|2021-11-30 17:20:00|26.79|26.71|26.71|26.63|26.92|26.84|26.71|26.63|57
1638293100000|2021-11-30 17:25:00|26.74|26.66|26.74|26.66|26.78|26.7|26.58|26.5|29
1638293400000|2021-11-30 17:30:00|26.75|26.67|26.69|26.61|26.84|26.76|26.61|26.53|29
1638293700000|2021-11-30 17:35:00|26.67|26.59|26.77|26.69|26.81|26.73|26.58|26.5|82
1638294000000|2021-11-30 17:40:00|26.76|26.68|26.71|26.63|26.94|26.86|26.69|26.61|27
1638294300000|2021-11-30 17:45:00|26.74|26.66|26.84|26.76|26.87|26.79|26.69|26.61|40
1638294600000|2021-11-30 17:50:00|26.83|26.75|26.75|26.67|26.9|26.82|26.71|26.63|25
1638294900000|2021-11-30 17:55:00|26.76|26.68|26.91|26.83|27.04|26.96|26.73|26.65|146
1638295200000|2021-11-30 18:00:00|26.89|26.81|27.04|26.96|27.05|26.97|26.81|26.73|64
1638295500000|2021-11-30 18:05:00|27.02|26.94|27.09|27.01|27.11|27.03|26.96|26.88|77
1638295800000|2021-11-30 18:10:00|27.11|27.03|27.09|27.01|27.19|27.11|27.02|26.94|33
1638296100000|2021-11-30 18:15:00|27.07|26.99|27.05|26.97|27.07|26.99|26.97|26.89|23
1638296400000|2021-11-30 18:20:00|27.09|27.01|26.95|26.87|27.13|27.05|26.94|26.86|49
1638296700000|2021-11-30 18:25:00|26.96|26.88|26.99|26.91|27.06|26.98|26.95|26.87|27
1638297000000|2021-11-30 18:30:00|27.01|26.93|26.94|26.86|27.04|26.96|26.94|26.86|14
1638297300000|2021-11-30 18:35:00|26.95|26.87|26.81|26.73|26.95|26.87|26.81|26.73|29
1638297600000|2021-11-30 18:40:00|26.82|26.74|26.86|26.78|26.9|26.82|26.81|26.73|10
1638297900000|2021-11-30 18:45:00|26.85|26.77|26.85|26.77|26.87|26.79|26.81|26.73|6
1638298200000|2021-11-30 18:50:00|26.83|26.75|26.65|26.57|26.85|26.77|26.62|26.54|23
1638298500000|2021-11-30 18:55:00|26.62|26.54|26.51|26.43|26.65|26.57|26.51|26.43|59
1638298800000|2021-11-30 19:00:00|26.48|26.4|26.5|26.42|26.55|26.47|26.45|26.37|23
1638299100000|2021-11-30 19:05:00|26.48|26.4|26.47|26.39|26.58|26.5|26.46|26.38|12
1638299400000|2021-11-30 19:10:00|26.46|26.38|26.5|26.42|26.5|26.42|26.46|26.38|26
1638299700000|2021-11-30 19:15:00|26.48|26.4|26.48|26.4|26.55|26.47|26.42|26.34|28
1638300000000|2021-11-30 19:20:00|26.5|26.42|26.5|26.42|26.56|26.48|26.47|26.39|10
1638300300000|2021-11-30 19:25:00|26.51|26.43|26.57|26.49|26.57|26.49|26.37|26.29|22
1638300600000|2021-11-30 19:30:00|26.6|26.52|26.46|26.38|26.61|26.53|26.42|26.34|26
1638300900000|2021-11-30 19:35:00|26.47|26.39|26.51|26.43|26.51|26.43|26.39|26.31|20
1638301200000|2021-11-30 19:40:00|26.49|26.41|26.67|26.59|26.68|26.6|26.42|26.34|22
1638301500000|2021-11-30 19:45:00|26.66|26.58|26.8|26.72|26.82|26.74|26.58|26.5|13
1638301800000|2021-11-30 19:50:00|26.79|26.71|26.75|26.67|26.84|26.76|26.7|26.62|36
1638302100000|2021-11-30 19:55:00|26.76|26.68|26.63|26.55|26.81|26.73|26.61|26.53|18
1638302400000|2021-11-30 20:00:00|26.65|26.57|26.62|26.54|26.72|26.64|26.58|26.5|9
1638302700000|2021-11-30 20:05:00|26.64|26.56|26.72|26.64|26.75|26.67|26.62|26.54|127
1638303000000|2021-11-30 20:10:00|26.7|26.62|26.75|26.67|26.76|26.68|26.6|26.52|10
1638303300000|2021-11-30 20:15:00|26.73|26.65|26.68|26.6|26.77|26.69|26.68|26.6|26
1638303600000|2021-11-30 20:20:00|26.71|26.63|26.73|26.65|26.73|26.65|26.63|26.55|0
1638303900000|2021-11-30 20:25:00|26.75|26.67|26.79|26.71|26.82|26.74|26.66|26.58|28
1638304200000|2021-11-30 20:30:00|26.76|26.68|26.65|26.57|26.79|26.71|26.6|26.52|46
1638304500000|2021-11-30 20:35:00|26.66|26.58|26.68|26.6|26.77|26.63|26.58|26.43|61
1638304800000|2021-11-30 20:40:00|26.66|26.58|26.5|26.42|26.7|26.6|26.5|26.42|30
1638305100000|2021-11-30 20:45:00|26.49|26.41|26.6|26.52|26.62|26.54|26.4|26.32|13
1638305400000|2021-11-30 20:50:00|26.63|26.55|26.9|26.82|26.93|26.85|26.63|26.55|282
1638305700000|2021-11-30 20:55:00|26.88|26.8|27.02|26.94|27.04|26.94|26.71|26.46|83
1638317700000|2021-12-01 00:15:00|27.33|27.03|27.32|27.02|27.33|27.03|26.9|26.6|0
1638318000000|2021-12-01 00:20:00|27.34|27.04|27.3|27|27.37|27.07|27.27|26.97|0
1638318300000|2021-12-01 00:25:00|27.35|27.05|27.69|27.39|27.7|27.4|27.35|27.05|0
1638318600000|2021-12-01 00:30:00|27.71|27.41|27.36|27.06|27.72|27.42|27.36|27.06|0
1638318900000|2021-12-01 00:35:00|27.23|26.93|27.19|26.89|27.23|26.93|27.18|26.88|0
1638319200000|2021-12-01 00:40:00|27.15|26.85|27.01|26.76|27.15|26.85|26.75|26.64|0
1638319500000|2021-12-01 00:45:00|27.12|26.82|27.45|27.15|27.56|27.26|27.01|26.71|13
1638319800000|2021-12-01 00:50:00|27.56|27.26|27.11|26.86|27.6|27.3|27.11|26.86|3
1638320100000|2021-12-01 00:55:00|27.36|27.06|26.47|26.17|27.44|27.14|26.42|26.13|28
1638320400000|2021-12-01 01:00:00|26.48|26.18|26.48|26.18|26.61|26.52|26.45|26.15|4
1638320700000|2021-12-01 01:05:00|26.47|26.17|26.35|26.1|26.47|26.17|26.33|26.08|1
1638321000000|2021-12-01 01:10:00|26.39|26.09|26.2|25.9|26.39|26.12|26.15|25.85|4
1638321300000|2021-12-01 01:15:00|26.21|25.91|26.14|25.84|26.21|25.91|26.14|25.84|0
1638321600000|2021-12-01 01:20:00|26.13|25.83|26.21|25.91|26.23|25.93|26.13|25.83|0
1638321900000|2021-12-01 01:25:00|26.23|25.93|26.25|25.95|26.29|26|26.23|25.93|0
1638322200000|2021-12-01 01:30:00|26.24|25.99|26.27|25.97|26.3|26|26.24|25.97|0
1638322800000|2021-12-01 01:40:00|26.29|25.99|26.22|25.97|26.31|26.02|26.22|25.97|3
1638323100000|2021-12-01 01:45:00|26.24|25.99|26.14|25.84|26.42|26.12|26.05|25.8|16
1638323400000|2021-12-01 01:50:00|26.11|25.81|26.06|25.81|26.11|25.83|26.06|25.8|0
1638323700000|2021-12-01 01:55:00|26.34|26.04|26.07|25.82|26.34|26.04|26.05|25.8|0
1638324000000|2021-12-01 02:00:00|26.08|25.83|26.01|25.71|26.36|26.06|26.01|25.71|17
1638324300000|2021-12-01 02:05:00|26.05|25.75|25.81|25.51|26.05|25.75|25.81|25.51|3
1638324600000|2021-12-01 02:10:00|25.83|25.58|25.86|25.56|25.89|25.72|25.72|25.47|42
1638325200000|2021-12-01 02:20:00|25.88|25.58|25.95|25.65|25.99|25.69|25.88|25.58|0
1638325500000|2021-12-01 02:25:00|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|0
1638325800000|2021-12-01 02:30:00|26.24|25.94|25.74|25.44|26.24|25.94|25.69|25.39|2
1638326100000|2021-12-01 02:35:00|25.71|25.41|25.71|25.41|25.8|25.5|25.69|25.39|0
1638326400000|2021-12-01 02:40:00|25.7|25.4|25.71|25.41|25.72|25.42|25.69|25.39|0
1638327000000|2021-12-01 02:50:00|25.72|25.42|25.72|25.42|25.74|25.44|25.71|25.41|0
1638327600000|2021-12-01 03:00:00|25.71|25.41|25.75|25.45|26.14|25.84|25.71|25.41|2
1638327900000|2021-12-01 03:05:00|25.76|25.46|25.77|25.47|26.11|25.81|25.74|25.44|0
1638328200000|2021-12-01 03:10:00|25.79|25.49|25.77|25.47|25.85|25.55|25.77|25.47|0
1638328500000|2021-12-01 03:15:00|25.76|25.46|25.76|25.46|25.85|25.55|25.74|25.44|1
1638328800000|2021-12-01 03:20:00|25.77|25.47|25.74|25.44|26.1|25.8|25.74|25.44|1
1638329100000|2021-12-01 03:25:00|25.75|25.45|25.62|25.32|25.81|25.51|25.6|25.3|2
1638329400000|2021-12-01 03:30:00|25.6|25.3|25.62|25.32|25.62|25.32|25.6|25.3|0
1638329700000|2021-12-01 03:35:00|25.61|25.31|25.62|25.37|25.62|25.37|25.6|25.3|0
1638330000000|2021-12-01 03:40:00|25.61|25.36|25.75|25.5|25.75|25.53|25.58|25.35|3
1638330300000|2021-12-01 03:45:00|25.85|25.55|25.78|25.53|25.85|25.55|25.76|25.51|0
1638330600000|2021-12-01 03:50:00|25.77|25.52|25.74|25.44|25.78|25.53|25.74|25.44|1
1638330900000|2021-12-01 03:55:00|25.73|25.43|25.71|25.46|25.82|25.52|25.66|25.4|0
1638331200000|2021-12-01 04:00:00|25.7|25.45|25.53|25.23|25.7|25.45|25.51|25.21|33
1638331500000|2021-12-01 04:05:00|25.55|25.25|25.58|25.28|25.65|25.35|25.55|25.25|0
1638331800000|2021-12-01 04:10:00|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|0
1638332100000|2021-12-01 04:15:00|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|0
1638332400000|2021-12-01 04:20:00|25.58|25.28|25.61|25.31|25.72|25.42|25.58|25.28|1
1638332700000|2021-12-01 04:25:00|25.64|25.34|25.71|25.41|25.78|25.48|25.6|25.34|0
1638333000000|2021-12-01 04:30:00|25.72|25.42|25.54|25.24|25.78|25.48|25.51|25.21|1
1638333300000|2021-12-01 04:35:00|25.53|25.23|25.46|25.16|25.56|25.41|25.46|25.16|7
1638333600000|2021-12-01 04:40:00|||||||||5
1638333900000|2021-12-01 04:45:00|25.45|25.2|25.45|25.2|25.45|25.2|25.45|25.2|0
1638334200000|2021-12-01 04:50:00|25.52|25.22|25.53|25.23|25.54|25.24|25.51|25.21|0
1638334500000|2021-12-01 04:55:00|25.61|25.31|25.53|25.23|25.61|25.31|25.53|25.23|0
1638334800000|2021-12-01 05:00:00|25.61|25.31|25.56|25.26|25.61|25.31|25.53|25.23|6
1638335100000|2021-12-01 05:05:00|25.63|25.33|25.53|25.28|25.63|25.33|25.53|25.27|0
1638335400000|2021-12-01 05:10:00|25.57|25.27|25.59|25.29|25.72|25.42|25.49|25.24|41
1638335700000|2021-12-01 05:15:00|25.58|25.28|25.58|25.33|25.68|25.38|25.58|25.28|0
1638336000000|2021-12-01 05:20:00|25.69|25.39|25.56|25.26|25.71|25.41|25.46|25.21|1
1638336300000|2021-12-01 05:25:00|25.58|25.28|25.58|25.28|25.68|25.38|25.51|25.21|0
1638336600000|2021-12-01 05:30:00|25.59|25.29|25.63|25.33|26.01|25.71|25.53|25.23|0
1638336900000|2021-12-01 05:35:00|25.69|25.39|25.59|25.29|25.69|25.39|25.58|25.28|0
1638337200000|2021-12-01 05:40:00|25.58|25.33|25.56|25.26|25.58|25.33|25.55|25.25|6
1638337500000|2021-12-01 05:45:00|25.55|25.25|25.56|25.26|25.64|25.34|25.55|25.25|12
1638337800000|2021-12-01 05:50:00|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|0
1638338100000|2021-12-01 05:55:00|25.64|25.34|25.57|25.27|25.65|25.35|25.55|25.25|1
1638338400000|2021-12-01 06:00:00|25.9|25.6|25.64|25.34|25.95|25.65|25.64|25.34|0
1638338700000|2021-12-01 06:05:00|25.62|25.32|25.54|25.24|25.64|25.34|25.54|25.24|1
1638339000000|2021-12-01 06:10:00|25.31|25.23|25.39|25.09|25.39|25.23|25.3|25|21
1638339300000|2021-12-01 06:15:00|25.41|25.11|25.42|25.12|25.42|25.12|25.36|25.06|0
1638339600000|2021-12-01 06:20:00|25.45|25.15|25.45|25.15|25.49|25.19|25.42|25.12|0
1638339900000|2021-12-01 06:25:00|25.46|25.16|25.4|25.1|25.46|25.16|25.4|25.1|0
1638340200000|2021-12-01 06:30:00|25.38|25.08|25.39|25.14|25.39|25.14|25.37|25.08|0
1638340500000|2021-12-01 06:35:00|25.42|25.12|25.47|25.17|25.5|25.2|25.41|25.12|1
1638340800000|2021-12-01 06:40:00|25.48|25.18|25.53|25.23|25.53|25.23|25.47|25.17|0
1638341100000|2021-12-01 06:45:00|25.56|25.26|25.56|25.26|25.57|25.44|25.52|25.23|1
1638341400000|2021-12-01 06:50:00|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|0
1638341700000|2021-12-01 06:55:00|25.52|25.22|25.5|25.2|25.52|25.22|25.5|25.2|0
1638342000000|2021-12-01 07:00:00|25.44|25.19|25.51|25.26|25.51|25.32|25.29|25.16|7
1638342300000|2021-12-01 07:05:00|25.45|25.37|25.43|25.18|25.54|25.38|25.29|25.14|58
1638342600000|2021-12-01 07:10:00|25.33|25.25|25.36|25.28|25.46|25.28|25.32|25.18|19
1638342900000|2021-12-01 07:15:00|25.35|25.27|25.44|25.36|25.46|25.36|25.33|25.21|3
1638343200000|2021-12-01 07:20:00|25.43|25.35|25.43|25.35|25.5|25.42|25.42|25.34|49
1638343500000|2021-12-01 07:25:00|25.44|25.36|25.53|25.45|25.53|25.45|25.44|25.36|52
1638343800000|2021-12-01 07:30:00|25.54|25.46|25.56|25.48|25.56|25.48|25.5|25.42|52
1638344100000|2021-12-01 07:35:00|25.66|25.41|25.49|25.41|25.67|25.52|25.43|25.34|23
1638344400000|2021-12-01 07:40:00|25.48|25.4|25.48|25.4|25.5|25.42|25.45|25.37|76
1638344700000|2021-12-01 07:45:00|25.45|25.37|25.42|25.34|25.48|25.4|25.42|25.34|21
1638345000000|2021-12-01 07:50:00|25.44|25.36|25.55|25.47|25.55|25.47|25.42|25.34|12
1638345300000|2021-12-01 07:55:00|25.57|25.49|25.56|25.48|25.63|25.55|25.52|25.44|90
1638345600000|2021-12-01 08:00:00|25.58|25.5|25.38|25.3|25.71|25.63|25.34|25.26|323
1638345900000|2021-12-01 08:05:00|25.4|25.32|25.48|25.4|25.58|25.5|25.34|25.26|281
1638346200000|2021-12-01 08:10:00|25.49|25.41|25.55|25.47|25.57|25.49|25.49|25.41|23
1638346500000|2021-12-01 08:15:00|25.54|25.46|25.31|25.23|25.57|25.49|25.26|25.18|166
1638346800000|2021-12-01 08:20:00|25.32|25.24|25.47|25.39|25.47|25.39|25.31|25.23|97
1638347100000|2021-12-01 08:25:00|25.5|25.42|25.63|25.55|25.63|25.55|25.48|25.4|152
1638347400000|2021-12-01 08:30:00|25.64|25.56|25.65|25.57|25.83|25.75|25.63|25.55|319
1638347700000|2021-12-01 08:35:00|25.64|25.56|25.69|25.61|25.73|25.65|25.63|25.55|71
1638348000000|2021-12-01 08:40:00|25.66|25.58|25.8|25.72|25.81|25.73|25.64|25.56|52
1638348300000|2021-12-01 08:45:00|25.81|25.73|25.69|25.61|25.81|25.73|25.69|25.61|21
1638348600000|2021-12-01 08:50:00|25.7|25.62|25.62|25.54|25.7|25.62|25.6|25.52|242
1638348900000|2021-12-01 08:55:00|25.64|25.56|25.53|25.45|25.68|25.6|25.53|25.45|215
1638349200000|2021-12-01 09:00:00|25.56|25.48|25.45|25.37|25.56|25.48|25.43|25.35|375
1638349500000|2021-12-01 09:05:00|25.43|25.35|25.33|25.25|25.45|25.37|25.28|25.2|655
1638349800000|2021-12-01 09:10:00|25.31|25.23|25.3|25.22|25.34|25.26|25.28|25.2|262
1638350100000|2021-12-01 09:15:00|25.25|25.17|25.27|25.19|25.27|25.19|25.22|25.14|311
1638350400000|2021-12-01 09:20:00|25.23|25.15|25.32|25.24|25.32|25.24|25.22|25.14|154
1638350700000|2021-12-01 09:25:00|25.37|25.29|25.27|25.19|25.37|25.29|25.26|25.18|296
1638351000000|2021-12-01 09:30:00|25.26|25.18|25.14|25.06|25.28|25.2|25.14|25.06|88
1638351300000|2021-12-01 09:35:00|25.15|25.07|25.04|24.96|25.15|25.07|25.04|24.96|193
1638351600000|2021-12-01 09:40:00|25.01|24.93|25.04|24.96|25.09|25.01|25.01|24.93|262
1638351900000|2021-12-01 09:45:00|25.01|24.93|25.07|24.99|25.12|25.04|25.01|24.93|186
1638352200000|2021-12-01 09:50:00|25.08|25|25.12|25.04|25.12|25.04|25.07|24.99|12
1638352500000|2021-12-01 09:55:00|25.09|25.01|25.09|25.01|25.12|25.04|25.07|24.99|30
1638352800000|2021-12-01 10:00:00|25.08|25|25.12|25.04|25.12|25.04|25.08|25|108
1638353100000|2021-12-01 10:05:00|25.14|25.06|25.17|25.09|25.2|25.12|25.12|25.04|21
1638353400000|2021-12-01 10:10:00|25.2|25.12|25.23|25.15|25.23|25.15|25.16|25.08|288
1638353700000|2021-12-01 10:15:00|25.24|25.16|25.15|25.07|25.28|25.2|25.15|25.07|197
1638354000000|2021-12-01 10:20:00|25.16|25.08|25.2|25.12|25.25|25.17|25.16|25.08|375
1638354300000|2021-12-01 10:25:00|25.17|25.09|25.2|25.12|25.2|25.12|25.17|25.09|191
1638354600000|2021-12-01 10:30:00|25.18|25.1|25.2|25.12|25.21|25.13|25.17|25.09|170
1638354900000|2021-12-01 10:35:00|25.17|25.09|25.25|25.17|25.28|25.2|25.17|25.09|207
1638355200000|2021-12-01 10:40:00|25.26|25.18|25.25|25.17|25.26|25.18|25.25|25.17|289
1638355500000|2021-12-01 10:45:00|25.23|25.15|25.17|25.09|25.25|25.17|25.17|25.09|121
1638355800000|2021-12-01 10:50:00|25.22|25.14|25.18|25.1|25.26|25.18|25.14|25.06|92
1638356100000|2021-12-01 10:55:00|25.22|25.14|25.22|25.14|25.25|25.17|25.18|25.1|50
1638356400000|2021-12-01 11:00:00|25.25|25.17|25.3|25.22|25.32|25.24|25.25|25.17|72
1638356700000|2021-12-01 11:05:00|25.27|25.19|25.22|25.14|25.27|25.19|25.22|25.14|39
1638357000000|2021-12-01 11:10:00|25.25|25.17|25.3|25.22|25.3|25.22|25.22|25.14|223
1638357300000|2021-12-01 11:15:00|25.31|25.23|25.3|25.22|25.35|25.27|25.3|25.22|390
1638357600000|2021-12-01 11:20:00|25.27|25.19|25.22|25.14|25.27|25.19|25.17|25.09|209
1638357900000|2021-12-01 11:25:00|25.25|25.17|25.22|25.14|25.25|25.17|25.17|25.09|88
1638358200000|2021-12-01 11:30:00|||||||||1
1638358500000|2021-12-01 11:35:00|25.17|25.09|25.27|25.19|25.3|25.22|25.17|25.09|156
1638358800000|2021-12-01 11:40:00|25.3|25.22|25.25|25.17|25.3|25.22|25.23|25.15|71
1638359100000|2021-12-01 11:45:00|25.24|25.16|25.17|25.09|25.25|25.17|25.17|25.09|115
1638359400000|2021-12-01 11:50:00|25.18|25.1|25.12|25.04|25.2|25.12|25.12|25.04|255
1638359700000|2021-12-01 11:55:00|25.13|25.05|25.12|25.04|25.15|25.07|25.12|25.04|30
1638360000000|2021-12-01 12:00:00|25.15|25.07|25.17|25.09|25.17|25.09|25.1|25.02|41
1638360300000|2021-12-01 12:05:00|25.16|25.08|25.2|25.12|25.2|25.12|25.12|25.04|93
1638360600000|2021-12-01 12:10:00|25.18|25.1|25.15|25.07|25.2|25.12|25.15|25.07|21
1638360900000|2021-12-01 12:15:00|25.18|25.1|25.1|25.02|25.18|25.1|25.05|24.97|138
1638361200000|2021-12-01 12:20:00|25.05|24.97|25.01|24.93|25.09|25.01|25|24.92|184
1638361500000|2021-12-01 12:25:00|25.02|24.94|25.05|24.97|25.07|24.99|25.02|24.94|236
1638361800000|2021-12-01 12:30:00|25.03|24.95|25.1|25.02|25.13|25.05|25.02|24.94|1199
1638362100000|2021-12-01 12:35:00|25.13|25.05|25.06|24.98|25.13|25.05|25.06|24.98|64
1638362400000|2021-12-01 12:40:00|25.05|24.97|25.05|24.97|25.08|25|25.05|24.97|22
1638362700000|2021-12-01 12:45:00|25.08|25|25.1|25.02|25.14|25.06|25.06|24.98|58
1638363000000|2021-12-01 12:50:00|25.09|25.01|25.05|24.97|25.1|25.02|25.05|24.97|29
1638363300000|2021-12-01 12:55:00|25.03|24.95|25.05|24.97|25.1|25.02|25.03|24.95|96
1638363600000|2021-12-01 13:00:00|25.02|24.94|25.14|25.06|25.14|25.06|25.02|24.94|125
1638363900000|2021-12-01 13:05:00|25.15|25.07|25.23|25.15|25.23|25.15|25.15|25.07|47
1638364200000|2021-12-01 13:10:00|25.24|25.16|25.18|25.1|25.28|25.2|25.18|25.1|318
1638364500000|2021-12-01 13:15:00|25.2|25.12|25.15|25.07|25.2|25.12|25.15|25.07|110
1638364800000|2021-12-01 13:20:00|25.18|25.1|25.15|25.07|25.2|25.12|25.15|25.07|366
1638365100000|2021-12-01 13:25:00|25.16|25.08|25.17|25.09|25.2|25.12|25.09|25.01|581
1638365400000|2021-12-01 13:30:00|25.16|25.08|25.12|25.04|25.17|25.09|25.11|25.03|311
1638365700000|2021-12-01 13:35:00|25.14|25.06|25.09|25.01|25.15|25.07|25.09|25.01|72
1638366000000|2021-12-01 13:40:00|25.11|25.03|25.09|25.01|25.14|25.06|25.08|25|47
1638366300000|2021-12-01 13:45:00|25.08|25|25.05|24.97|25.14|25.06|25.04|24.96|161
1638366600000|2021-12-01 13:50:00|25.04|24.96|25.07|24.99|25.12|25.04|25.04|24.96|82
1638366900000|2021-12-01 13:55:00|25.09|25.01|25.07|24.99|25.12|25.04|25.04|24.96|283
1638367200000|2021-12-01 14:00:00|25.05|24.97|25.07|24.99|25.09|25.01|25.04|24.96|78
1638367500000|2021-12-01 14:05:00|||||||||23
1638367800000|2021-12-01 14:10:00|25.09|25.01|25.02|24.94|25.09|25.01|24.99|24.91|200
1638368100000|2021-12-01 14:15:00|25.05|24.97|25.09|25.01|25.09|25.01|25.03|24.95|188
1638368400000|2021-12-01 14:20:00|25.12|25.04|25.12|25.04|25.14|25.06|25.09|25.01|124
1638368700000|2021-12-01 14:25:00|25.13|25.05|25.09|25.01|25.14|25.06|25.07|24.99|110
1638369000000|2021-12-01 14:30:00|25.08|25|25.14|25.06|25.22|25.14|25.07|24.99|512
1638369300000|2021-12-01 14:35:00|25.16|25.08|25.17|25.09|25.21|25.13|25.09|25.01|461
1638369600000|2021-12-01 14:40:00|25.2|25.12|25.11|25.03|25.2|25.12|25.09|25.01|606
1638369900000|2021-12-01 14:45:00|25.12|25.04|25.2|25.12|25.2|25.12|24.99|24.91|507
1638370200000|2021-12-01 14:50:00|25.22|25.14|25.29|25.21|25.35|25.27|25.2|25.12|1128
1638370500000|2021-12-01 14:55:00|25.28|25.2|25.18|25.1|25.3|25.22|25.18|25.1|319
1638370800000|2021-12-01 15:00:00|25.16|25.08|25.06|24.98|25.2|25.12|24.92|24.84|525
1638371100000|2021-12-01 15:05:00|25.05|24.97|24.84|24.76|25.05|24.97|24.84|24.76|360
1638371400000|2021-12-01 15:10:00|24.82|24.74|24.92|24.84|24.94|24.86|24.81|24.73|257
1638371700000|2021-12-01 15:15:00|24.91|24.83|24.89|24.81|24.94|24.86|24.84|24.76|331
1638372000000|2021-12-01 15:20:00|24.94|24.86|24.89|24.81|25.02|24.94|24.89|24.81|275
1638372300000|2021-12-01 15:25:00|24.91|24.83|24.97|24.89|24.98|24.9|24.89|24.81|295
1638372600000|2021-12-01 15:30:00|24.96|24.88|24.94|24.86|25|24.92|24.84|24.76|214
1638372900000|2021-12-01 15:35:00|24.93|24.85|25.02|24.94|25.02|24.94|24.88|24.8|215
1638373200000|2021-12-01 15:40:00|25.07|24.99|24.94|24.86|25.17|25.09|24.94|24.86|475
1638373500000|2021-12-01 15:45:00|24.92|24.84|24.87|24.79|24.94|24.86|24.84|24.76|341
1638373800000|2021-12-01 15:50:00|24.89|24.81|24.84|24.76|24.92|24.84|24.79|24.71|566
1638374100000|2021-12-01 15:55:00|24.81|24.73|24.79|24.71|24.84|24.76|24.74|24.66|241
1638374400000|2021-12-01 16:00:00|24.82|24.74|24.84|24.76|24.84|24.76|24.79|24.71|254
1638374700000|2021-12-01 16:05:00|24.79|24.71|24.74|24.66|24.84|24.76|24.74|24.66|410
1638375000000|2021-12-01 16:10:00|24.71|24.63|24.64|24.56|24.71|24.63|24.64|24.56|554
1638375300000|2021-12-01 16:15:00|24.63|24.55|24.59|24.51|24.64|24.56|24.59|24.51|376
1638375600000|2021-12-01 16:20:00|24.61|24.53|24.52|24.44|24.62|24.54|24.52|24.44|392
1638375900000|2021-12-01 16:25:00|24.56|24.48|24.62|24.54|24.62|24.54|24.52|24.44|924
1638376200000|2021-12-01 16:30:00|24.6|24.52|24.59|24.51|24.67|24.59|24.54|24.46|614
1638376500000|2021-12-01 16:35:00|24.6|24.52|24.58|24.5|24.62|24.54|24.53|24.45|167
1638376800000|2021-12-01 16:40:00|24.6|24.52|24.62|24.54|24.63|24.55|24.53|24.45|109
1638377100000|2021-12-01 16:45:00|24.61|24.53|24.73|24.65|24.77|24.69|24.61|24.53|171
1638377400000|2021-12-01 16:50:00|24.75|24.67|24.91|24.83|24.93|24.85|24.75|24.67|50
1638377700000|2021-12-01 16:55:00|24.9|24.82|25.03|24.95|25.18|25.1|24.9|24.82|188
1638378000000|2021-12-01 17:00:00|25.02|24.94|24.97|24.89|25.12|25.04|24.97|24.89|48
1638378300000|2021-12-01 17:05:00|24.98|24.9|24.97|24.89|25.02|24.94|24.88|24.8|17
1638378600000|2021-12-01 17:10:00|24.98|24.9|24.88|24.8|25.02|24.94|24.87|24.79|7
1638378900000|2021-12-01 17:15:00|24.89|24.81|24.88|24.8|24.92|24.84|24.79|24.71|18
1638379200000|2021-12-01 17:20:00|24.85|24.77|24.97|24.89|24.97|24.89|24.83|24.75|30
1638379500000|2021-12-01 17:25:00|24.94|24.86|25.14|25.06|25.18|25.1|24.93|24.85|78
1638379800000|2021-12-01 17:30:00|25.13|25.05|25.05|24.97|25.17|25.09|25.02|24.94|51
1638380100000|2021-12-01 17:35:00|25.07|24.99|25.07|24.99|25.17|25.09|25.04|24.96|33
1638380400000|2021-12-01 17:40:00|25.08|25|25.13|25.05|25.17|25.09|25.03|24.95|13
1638380700000|2021-12-01 17:45:00|25.12|25.04|25.22|25.14|25.22|25.14|25.08|25|30
1638381000000|2021-12-01 17:50:00|25.24|25.16|25.49|25.41|25.5|25.42|25.24|25.16|72
1638381300000|2021-12-01 17:55:00|25.5|25.42|25.75|25.67|25.76|25.68|25.48|25.4|91
1638381600000|2021-12-01 18:00:00|25.74|25.66|25.66|25.58|25.81|25.73|25.49|25.41|67
1638381900000|2021-12-01 18:05:00|25.64|25.56|25.92|25.84|26.04|25.96|25.59|25.51|156
1638382200000|2021-12-01 18:10:00|25.94|25.86|25.89|25.81|26.07|25.99|25.81|25.73|94
1638382500000|2021-12-01 18:15:00|25.91|25.83|26.1|26.02|26.11|26.03|25.78|25.7|44
1638382800000|2021-12-01 18:20:00|26.08|26|25.72|25.64|26.08|26|25.72|25.64|25
1638383100000|2021-12-01 18:25:00|25.73|25.65|25.6|25.52|25.73|25.65|25.57|25.49|29
1638383400000|2021-12-01 18:30:00|25.62|25.54|25.71|25.63|25.79|25.71|25.58|25.5|23
1638383700000|2021-12-01 18:35:00|25.69|25.61|25.66|25.58|25.79|25.71|25.61|25.53|37
1638384000000|2021-12-01 18:40:00|25.67|25.59|25.91|25.83|26.11|26.03|25.62|25.54|72
1638384300000|2021-12-01 18:45:00|25.92|25.84|26.38|26.3|26.4|26.32|25.92|25.84|96
1638384600000|2021-12-01 18:50:00|26.35|26.27|26.01|25.93|26.37|26.29|25.92|25.84|98
1638384900000|2021-12-01 18:55:00|26.02|25.94|25.88|25.8|26.02|25.94|25.82|25.74|10
1638385200000|2021-12-01 19:00:00|25.89|25.81|26.02|25.94|26.06|25.98|25.78|25.7|28
1638385500000|2021-12-01 19:05:00|26.01|25.93|26.14|26.06|26.17|26.09|25.94|25.86|36
1638385800000|2021-12-01 19:10:00|26.12|26.04|26.25|26.17|26.42|26.34|26.12|26.04|83
1638386100000|2021-12-01 19:15:00|26.24|26.16|26.38|26.3|26.42|26.34|26.15|26.07|57
1638386400000|2021-12-01 19:20:00|26.36|26.28|26.02|25.94|26.38|26.3|26.02|25.94|10
1638386700000|2021-12-01 19:25:00|26.01|25.93|25.94|25.86|26.04|25.96|25.92|25.84|1
1638387000000|2021-12-01 19:30:00|25.96|25.88|25.92|25.84|25.99|25.91|25.79|25.71|23
1638387300000|2021-12-01 19:35:00|25.94|25.86|25.91|25.83|26.06|25.98|25.88|25.8|20
1638387600000|2021-12-01 19:40:00|25.89|25.81|26.14|26.06|26.2|26.12|25.89|25.81|15
1638387900000|2021-12-01 19:45:00|26.15|26.07|25.98|25.9|26.2|26.12|25.96|25.88|10
1638388200000|2021-12-01 19:50:00|25.99|25.91|26.28|26.2|26.28|26.2|25.88|25.8|18
1638388500000|2021-12-01 19:55:00|26.26|26.18|26.21|26.13|26.28|26.2|26.1|26.02|15
1638388800000|2021-12-01 20:00:00|26.2|26.12|26.51|26.43|26.54|26.46|26.11|26.03|33
1638389100000|2021-12-01 20:05:00|26.53|26.45|26.65|26.57|26.71|26.63|26.38|26.3|62
1638389400000|2021-12-01 20:10:00|26.66|26.58|26.56|26.48|26.75|26.67|26.55|26.44|33
1638389700000|2021-12-01 20:15:00|26.58|26.5|27|26.92|27.11|26.96|26.58|26.5|58
1638390000000|2021-12-01 20:20:00|26.98|26.9|27.36|27.28|27.49|27.41|26.95|26.87|152
1638390300000|2021-12-01 20:25:00|27.38|27.3|27.46|27.38|27.53|27.45|27.25|27.17|168
1638390600000|2021-12-01 20:30:00|27.47|27.39|27.44|27.36|27.73|27.65|27.39|27.31|84
1638390900000|2021-12-01 20:35:00|27.45|27.37|27.19|27.11|27.5|27.42|27.16|27.08|22
1638391200000|2021-12-01 20:40:00|27.2|27.12|27.07|26.99|27.29|27.21|27.03|26.95|72
1638391500000|2021-12-01 20:45:00|27.08|27|27.66|27.58|27.68|27.6|27.07|26.99|33
1638391800000|2021-12-01 20:50:00|27.64|27.56|28|27.92|28.05|27.97|27.63|27.55|155
1638392100000|2021-12-01 20:55:00|28.01|27.93|28.76|28.51|28.76|28.6|28|27.92|136
1638404100000|2021-12-02 00:15:00|29.06|28.76|28.46|28.16|29.06|28.76|27.96|27.66|0
1638404400000|2021-12-02 00:20:00|28.45|28.15|27.32|27.07|28.45|28.15|27.12|26.82|2
1638404700000|2021-12-02 00:25:00|27.25|27.17|26.94|26.64|27.32|27.17|26.86|26.64|31
1638405000000|2021-12-02 00:30:00|26.97|26.67|27.01|26.71|27.04|26.74|26.95|26.65|11
1638405300000|2021-12-02 00:35:00|27.02|26.72|27.11|26.81|27.12|26.82|27.02|26.72|0
1638405600000|2021-12-02 00:40:00|27.08|26.78|27.09|26.79|27.13|26.83|27.05|26.75|0
1638405900000|2021-12-02 00:45:00|27.08|26.83|27.28|26.98|27.33|27.03|27.08|26.83|1
1638406200000|2021-12-02 00:50:00|27.29|26.99|27.23|26.93|27.32|27.02|27.23|26.93|5
1638406500000|2021-12-02 00:55:00|27.22|26.92|27.22|26.97|27.24|26.97|27.18|26.88|0
1638406800000|2021-12-02 01:00:00|27.2|26.95|27.37|27.07|27.38|27.12|27.19|26.94|1
1638407100000|2021-12-02 01:05:00|27.38|27.08|27.24|26.94|27.38|27.08|27.2|26.94|0
1638407400000|2021-12-02 01:10:00|27.26|26.96|27.27|26.97|27.29|26.99|27.2|26.94|0
1638407700000|2021-12-02 01:15:00|27.23|26.98|27.43|27.13|27.43|27.13|27.2|26.9|1
1638408000000|2021-12-02 01:20:00|27.42|27.12|27.41|27.11|27.42|27.12|27.36|27.06|0
1638408300000|2021-12-02 01:25:00|27.38|27.08|27.29|26.99|27.41|27.11|27.19|26.89|0
1638408600000|2021-12-02 01:30:00|27.31|27.01|27.29|26.99|27.34|27.04|27.26|26.96|0
1638408900000|2021-12-02 01:35:00|27.28|26.98|27.31|27.01|27.33|27.03|27.27|26.97|0
1638409200000|2021-12-02 01:40:00|27.28|26.98|27.31|27.01|27.32|27.02|27.21|26.91|0
1638409500000|2021-12-02 01:45:00|27.32|27.02|27.27|26.97|27.32|27.02|27.23|26.93|0
1638409800000|2021-12-02 01:50:00|27.26|26.96|27.26|26.96|27.3|27.11|27.16|26.87|2
1638410100000|2021-12-02 01:55:00|27.21|26.91|27|26.7|27.21|26.91|26.98|26.68|0
1638410400000|2021-12-02 02:00:00|27.02|26.72|27.1|26.8|27.14|26.84|27.02|26.72|0
1638410700000|2021-12-02 02:05:00|27.11|26.81|27.08|26.78|27.11|26.81|27.07|26.77|0
1638411000000|2021-12-02 02:10:00|27.1|26.8|27.1|26.8|27.11|26.81|27.04|26.74|2
1638411300000|2021-12-02 02:15:00|27.11|26.81|27.18|26.88|27.21|26.91|27.1|26.8|0
1638411600000|2021-12-02 02:20:00|27.21|26.91|27.16|26.86|27.22|26.92|27.15|26.85|0
1638411900000|2021-12-02 02:25:00|27.15|26.85|27.16|26.86|27.19|26.89|27.14|26.84|0
1638412200000|2021-12-02 02:30:00|27.15|26.85|27.15|26.85|27.18|26.88|27.12|26.82|0
1638412500000|2021-12-02 02:35:00|27.16|26.86|27.15|26.85|27.16|26.86|27.15|26.85|0
1638412800000|2021-12-02 02:40:00|27.14|26.84|27.04|26.74|27.15|26.85|27.04|26.74|0
1638413100000|2021-12-02 02:45:00|27.06|26.76|27.08|26.78|27.11|26.81|27.04|26.74|0
1638413400000|2021-12-02 02:50:00|27.09|26.79|27.07|26.77|27.09|26.79|27.07|26.77|0
1638413700000|2021-12-02 02:55:00|27.04|26.74|27.04|26.74|27.04|26.74|26.97|26.67|0
1638414000000|2021-12-02 03:00:00|27.03|26.73|27.06|26.76|27.07|26.77|27.03|26.73|0
1638414300000|2021-12-02 03:05:00|27.04|26.74|27.04|26.74|27.06|26.76|27.03|26.73|7
1638414600000|2021-12-02 03:10:00|27.06|26.76|27.1|26.8|27.12|26.82|27.06|26.76|0
1638414900000|2021-12-02 03:15:00|27.11|26.81|27.14|26.84|27.15|26.85|27.11|26.81|0
1638415200000|2021-12-02 03:20:00|27.15|26.85|27.12|26.82|27.15|26.85|27.1|26.8|0
1638415500000|2021-12-02 03:25:00|27.14|26.84|27.11|26.81|27.14|26.84|27.07|26.77|0
1638415800000|2021-12-02 03:30:00|27.1|26.8|27.08|26.78|27.11|26.81|27.07|26.77|0
1638416100000|2021-12-02 03:35:00|27.09|26.79|27.19|26.89|27.23|26.93|27.09|26.79|0
1638416400000|2021-12-02 03:40:00|27.2|26.9|27.17|26.87|27.21|26.91|27.17|26.87|0
1638416700000|2021-12-02 03:45:00|27.2|26.95|27.21|26.96|27.23|26.98|27.2|26.95|0
1638417000000|2021-12-02 03:50:00|27.2|26.95|27.1|26.8|27.2|26.95|27.1|26.8|1
1638417300000|2021-12-02 03:55:00|27.13|26.83|27.12|26.82|27.14|26.84|27.12|26.82|0
1638417600000|2021-12-02 04:00:00|27.1|26.8|27.02|26.72|27.1|26.85|27|26.7|0
1638417900000|2021-12-02 04:05:00|27.05|26.75|27.07|26.77|27.08|26.78|27.04|26.74|0
1638418200000|2021-12-02 04:10:00|27.08|26.78|27.04|26.74|27.08|26.78|27.04|26.74|0
1638418500000|2021-12-02 04:15:00|27.05|26.75|26.77|26.52|27.05|26.75|26.74|26.52|56
1638418800000|2021-12-02 04:20:00|26.88|26.58|26.85|26.55|26.96|26.66|26.66|26.54|1
1638419100000|2021-12-02 04:25:00|26.87|26.57|26.94|26.64|26.97|26.67|26.87|26.57|0
1638419400000|2021-12-02 04:30:00|26.95|26.65|26.9|26.6|26.99|26.69|26.9|26.6|0
1638419700000|2021-12-02 04:35:00|26.91|26.61|26.9|26.6|26.93|26.63|26.9|26.6|0
1638420000000|2021-12-02 04:40:00|26.91|26.61|26.9|26.6|26.91|26.61|26.89|26.59|0
1638420300000|2021-12-02 04:45:00|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|0
1638420600000|2021-12-02 04:50:00|26.91|26.61|26.91|26.61|26.94|26.64|26.9|26.6|0
1638420900000|2021-12-02 04:55:00|26.93|26.63|26.91|26.61|26.93|26.63|26.9|26.6|0
1638421200000|2021-12-02 05:00:00|26.9|26.6|26.93|26.63|26.98|26.68|26.9|26.6|0
1638421500000|2021-12-02 05:05:00|26.95|26.65|26.93|26.63|26.95|26.65|26.91|26.61|0
1638421800000|2021-12-02 05:10:00|26.91|26.61|26.91|26.61|26.93|26.63|26.91|26.61|0
1638422100000|2021-12-02 05:15:00|26.93|26.63|26.9|26.6|26.93|26.63|26.89|26.59|0
1638422400000|2021-12-02 05:20:00|26.91|26.61|26.89|26.59|26.92|26.62|26.89|26.59|0
1638422700000|2021-12-02 05:25:00|26.9|26.6|26.89|26.59|26.91|26.61|26.89|26.59|0
1638423000000|2021-12-02 05:30:00|26.9|26.6|26.9|26.6|26.94|26.64|26.89|26.59|0
1638423300000|2021-12-02 05:35:00|26.89|26.59|26.9|26.6|26.9|26.6|26.89|26.59|0
1638423600000|2021-12-02 05:40:00|26.89|26.59|26.89|26.59|26.9|26.6|26.89|26.59|0
1638424200000|2021-12-02 05:50:00|26.85|26.6|26.84|26.59|26.87|26.6|26.82|26.57|0
1638424500000|2021-12-02 05:55:00|26.82|26.57|26.85|26.6|26.85|26.6|26.82|26.57|0
1638424800000|2021-12-02 06:00:00|26.89|26.59|26.9|26.6|26.93|26.63|26.85|26.59|0
1638425100000|2021-12-02 06:05:00|26.91|26.61|26.9|26.6|26.94|26.64|26.9|26.6|0
1638425400000|2021-12-02 06:10:00|26.91|26.61|26.85|26.6|26.91|26.61|26.85|26.59|0
1638425700000|2021-12-02 06:15:00|26.89|26.59|26.85|26.6|26.91|26.67|26.71|26.54|1
1638426000000|2021-12-02 06:20:00|26.88|26.63|26.85|26.6|26.89|26.64|26.85|26.6|0
1638426300000|2021-12-02 06:25:00|26.86|26.61|26.85|26.6|26.86|26.61|26.85|26.6|0
1638426900000|2021-12-02 06:35:00|26.8|26.5|26.77|26.47|26.82|26.52|26.77|26.47|16
1638427200000|2021-12-02 06:40:00|26.75|26.45|26.8|26.5|26.83|26.67|26.75|26.45|6
1638427500000|2021-12-02 06:45:00|26.79|26.49|26.8|26.5|26.83|26.53|26.79|26.49|0
1638427800000|2021-12-02 06:50:00|26.82|26.52|26.79|26.49|26.83|26.53|26.78|26.48|0
1638428100000|2021-12-02 06:55:00|26.81|26.51|26.58|26.33|26.82|26.54|26.54|26.27|35
1638428400000|2021-12-02 07:00:00|26.57|26.32|26.37|26.29|26.62|26.46|26.37|26.22|175
1638428700000|2021-12-02 07:05:00|26.35|26.27|26.48|26.4|26.48|26.4|26.29|26.21|78
1638429000000|2021-12-02 07:10:00|26.49|26.41|26.42|26.34|26.56|26.48|26.42|26.34|5
1638429300000|2021-12-02 07:15:00|26.43|26.35|26.6|26.52|26.67|26.59|26.43|26.35|29
1638429600000|2021-12-02 07:20:00|26.61|26.53|26.7|26.62|26.76|26.68|26.61|26.53|29
1638429900000|2021-12-02 07:25:00|26.71|26.63|26.95|26.87|27.06|26.98|26.63|26.55|76
1638430200000|2021-12-02 07:30:00|26.94|26.86|26.95|26.87|27|26.92|26.82|26.74|30
1638430500000|2021-12-02 07:35:00|26.94|26.86|26.75|26.67|26.94|26.86|26.71|26.63|2
1638430800000|2021-12-02 07:40:00|26.76|26.68|26.68|26.6|26.79|26.71|26.68|26.6|10
1638431100000|2021-12-02 07:45:00|26.7|26.62|26.61|26.53|26.72|26.64|26.58|26.5|46
1638431400000|2021-12-02 07:50:00|26.6|26.52|26.52|26.44|26.65|26.57|26.51|26.43|128
1638431700000|2021-12-02 07:55:00|26.54|26.46|26.69|26.61|26.73|26.65|26.51|26.43|65
1638432000000|2021-12-02 08:00:00|26.71|26.63|26.67|26.59|26.96|26.88|26.58|26.5|510
1638432300000|2021-12-02 08:05:00|26.68|26.6|26.83|26.75|26.95|26.87|26.67|26.59|585
1638432600000|2021-12-02 08:10:00|26.84|26.76|26.69|26.61|26.99|26.91|26.68|26.6|660
1638432900000|2021-12-02 08:15:00|26.7|26.62|26.58|26.5|26.74|26.66|26.55|26.47|226
1638433200000|2021-12-02 08:20:00|26.59|26.51|26.5|26.42|26.63|26.55|26.46|26.38|139
1638433500000|2021-12-02 08:25:00|26.51|26.43|26.43|26.35|26.6|26.52|26.41|26.33|1039
1638433800000|2021-12-02 08:30:00|26.42|26.34|26.7|26.62|26.74|26.66|26.42|26.34|1037
1638434100000|2021-12-02 08:35:00|26.71|26.63|26.65|26.57|26.71|26.63|26.55|26.47|512
1638434400000|2021-12-02 08:40:00|26.63|26.55|26.45|26.37|26.64|26.56|26.45|26.37|261
1638434700000|2021-12-02 08:45:00|26.43|26.35|26.39|26.31|26.51|26.43|26.38|26.3|347
1638435000000|2021-12-02 08:50:00|26.4|26.32|26.32|26.24|26.4|26.32|26.25|26.17|844
1638435300000|2021-12-02 08:55:00|26.35|26.27|26.38|26.3|26.46|26.38|26.27|26.19|443
1638435600000|2021-12-02 09:00:00|26.42|26.34|26.29|26.21|26.46|26.38|26.24|26.16|348
1638435900000|2021-12-02 09:05:00|26.3|26.22|26.28|26.2|26.33|26.25|26.27|26.19|44
1638436200000|2021-12-02 09:10:00|26.29|26.21|26.24|26.16|26.34|26.26|26.22|26.14|493
1638436500000|2021-12-02 09:15:00|26.21|26.13|25.99|25.91|26.24|26.16|25.99|25.91|699
1638436800000|2021-12-02 09:20:00|26.02|25.94|26.07|25.99|26.09|26.01|26.01|25.93|119
1638437100000|2021-12-02 09:25:00|26.09|26.01|26.21|26.13|26.24|26.16|26.09|26.01|390
1638437400000|2021-12-02 09:30:00|26.22|26.14|26.31|26.23|26.31|26.23|26.19|26.11|216
1638437700000|2021-12-02 09:35:00|26.3|26.22|26.25|26.17|26.35|26.27|26.22|26.14|207
1638438000000|2021-12-02 09:40:00|26.24|26.16|26.34|26.26|26.36|26.28|26.21|26.13|111
1638438300000|2021-12-02 09:45:00|26.35|26.27|26.36|26.28|26.41|26.33|26.31|26.23|341
1638438600000|2021-12-02 09:50:00|26.35|26.27|26.34|26.26|26.37|26.29|26.31|26.23|162
1638438900000|2021-12-02 09:55:00|26.31|26.23|26.25|26.17|26.34|26.26|26.25|26.17|294
1638439200000|2021-12-02 10:00:00|26.29|26.21|26.29|26.21|26.29|26.21|26.25|26.17|338
1638439500000|2021-12-02 10:05:00|26.25|26.17|26.31|26.23|26.31|26.23|26.24|26.16|190
1638439800000|2021-12-02 10:10:00|26.34|26.26|26.65|26.57|26.66|26.58|26.34|26.26|223
1638440100000|2021-12-02 10:15:00|26.68|26.6|26.64|26.56|26.78|26.7|26.64|26.56|192
1638440400000|2021-12-02 10:20:00|26.63|26.55|26.55|26.47|26.73|26.65|26.54|26.46|411
1638440700000|2021-12-02 10:25:00|26.59|26.51|26.6|26.52|26.63|26.55|26.54|26.46|235
1638441000000|2021-12-02 10:30:00|26.61|26.53|26.57|26.49|26.66|26.58|26.57|26.49|164
1638441300000|2021-12-02 10:35:00|26.6|26.52|26.27|26.19|26.6|26.52|26.24|26.16|522
1638441600000|2021-12-02 10:40:00|26.26|26.18|26.38|26.3|26.41|26.33|26.23|26.15|77
1638441900000|2021-12-02 10:45:00|26.37|26.29|26.36|26.28|26.41|26.33|26.31|26.23|102
1638442200000|2021-12-02 10:50:00|26.35|26.27|26.33|26.25|26.46|26.38|26.31|26.23|178
1638442500000|2021-12-02 10:55:00|26.35|26.27|26.38|26.3|26.42|26.34|26.32|26.24|38
1638442800000|2021-12-02 11:00:00|26.42|26.34|26.51|26.43|26.52|26.44|26.38|26.3|95
1638443100000|2021-12-02 11:05:00|26.47|26.39|26.45|26.37|26.51|26.43|26.41|26.33|108
1638443400000|2021-12-02 11:10:00|26.46|26.38|26.53|26.45|26.57|26.49|26.43|26.35|62
1638443700000|2021-12-02 11:15:00|26.56|26.48|26.58|26.5|26.62|26.54|26.53|26.45|58
1638444000000|2021-12-02 11:20:00|26.62|26.54|26.58|26.5|26.62|26.54|26.49|26.41|121
1638444300000|2021-12-02 11:25:00|26.59|26.51|26.53|26.45|26.59|26.51|26.48|26.4|139
1638444600000|2021-12-02 11:30:00|26.52|26.44|26.58|26.5|26.58|26.5|26.47|26.39|67
1638444900000|2021-12-02 11:35:00|26.6|26.52|26.65|26.57|26.68|26.6|26.58|26.5|91
1638445200000|2021-12-02 11:40:00|26.63|26.55|26.76|26.68|26.76|26.68|26.63|26.55|64
1638445500000|2021-12-02 11:45:00|26.75|26.67|26.71|26.63|26.76|26.68|26.66|26.58|128
1638445800000|2021-12-02 11:50:00|26.72|26.64|26.67|26.59|26.72|26.64|26.66|26.58|84
1638446100000|2021-12-02 11:55:00|26.66|26.58|26.68|26.6|26.71|26.63|26.63|26.55|220
1638446400000|2021-12-02 12:00:00|26.67|26.59|26.67|26.59|26.72|26.64|26.58|26.5|83
1638446700000|2021-12-02 12:05:00|26.68|26.6|26.94|26.86|26.94|26.86|26.68|26.6|96
1638447000000|2021-12-02 12:10:00|26.92|26.84|26.96|26.88|26.97|26.89|26.84|26.76|233
1638447300000|2021-12-02 12:15:00|26.97|26.89|27.05|26.97|27.06|26.98|26.94|26.86|131
1638447600000|2021-12-02 12:20:00|27.04|26.96|27.02|26.94|27.06|26.98|26.99|26.91|208
1638447900000|2021-12-02 12:25:00|27.04|26.96|27.19|27.11|27.21|27.13|27.04|26.96|444
1638448200000|2021-12-02 12:30:00|27.2|27.12|27.34|27.26|27.38|27.3|27.2|27.12|413
1638448500000|2021-12-02 12:35:00|27.36|27.28|27.39|27.31|27.42|27.34|27.27|27.19|329
1638448800000|2021-12-02 12:40:00|27.4|27.32|27.49|27.41|27.58|27.5|27.4|27.32|177
1638449100000|2021-12-02 12:45:00|27.48|27.4|27.34|27.26|27.49|27.41|27.3|27.22|217
1638449400000|2021-12-02 12:50:00|27.33|27.25|27.14|27.06|27.34|27.26|27.14|27.06|221
1638449700000|2021-12-02 12:55:00|27.1|27.02|27.1|27.02|27.14|27.06|27.07|26.99|130
1638450000000|2021-12-02 13:00:00|27.12|27.04|26.97|26.89|27.14|27.06|26.97|26.89|79
1638450300000|2021-12-02 13:05:00|26.98|26.9|26.96|26.88|27.02|26.94|26.82|26.74|249
1638450600000|2021-12-02 13:10:00|26.94|26.86|26.99|26.91|27.06|26.98|26.94|26.86|115
1638450900000|2021-12-02 13:15:00|27.01|26.93|27.12|27.04|27.12|27.04|26.94|26.86|52
1638451200000|2021-12-02 13:20:00|27.08|27|27.22|27.14|27.22|27.14|27.08|27|63
1638451500000|2021-12-02 13:25:00|27.23|27.15|27.13|27.05|27.27|27.19|27.11|27.03|115
1638451800000|2021-12-02 13:30:00|27.12|27.04|27.04|26.96|27.12|27.04|26.99|26.91|259
1638452100000|2021-12-02 13:35:00|27.06|26.98|27.24|27.16|27.24|27.16|26.99|26.91|106
1638452400000|2021-12-02 13:40:00|27.26|27.18|27.4|27.32|27.41|27.33|27.21|27.13|191
1638452700000|2021-12-02 13:45:00|27.42|27.34|27.36|27.28|27.47|27.39|27.36|27.28|277
1638453000000|2021-12-02 13:50:00|27.39|27.31|27.3|27.22|27.45|27.37|27.27|27.19|112
1638453300000|2021-12-02 13:55:00|27.29|27.21|27.47|27.39|27.47|27.39|27.29|27.21|481
1638453600000|2021-12-02 14:00:00|27.5|27.42|27.62|27.54|27.64|27.56|27.4|27.32|807
1638453900000|2021-12-02 14:05:00|27.59|27.51|27.56|27.48|27.71|27.63|27.56|27.48|194
1638454200000|2021-12-02 14:10:00|27.57|27.49|27.55|27.47|27.6|27.52|27.47|27.39|262
1638454500000|2021-12-02 14:15:00|27.5|27.42|27.59|27.51|27.64|27.56|27.5|27.42|225
1638454800000|2021-12-02 14:20:00|27.6|27.52|27.6|27.52|27.65|27.57|27.59|27.51|25
1638455100000|2021-12-02 14:25:00|27.62|27.54|27.59|27.51|27.62|27.54|27.47|27.39|275
1638455400000|2021-12-02 14:30:00|27.56|27.48|27.65|27.57|27.68|27.6|27.37|27.29|956
1638455700000|2021-12-02 14:35:00|27.6|27.52|27.15|27.07|27.68|27.6|27.14|27.06|825
1638456000000|2021-12-02 14:40:00|27.14|27.06|27.07|26.99|27.27|27.19|26.96|26.88|500
1638456300000|2021-12-02 14:45:00|27.05|26.97|26.97|26.89|27.18|27.1|26.8|26.72|528
1638456600000|2021-12-02 14:50:00|26.93|26.85|26.79|26.71|26.99|26.91|26.79|26.71|234
1638456900000|2021-12-02 14:55:00|26.8|26.72|26.84|26.76|26.98|26.9|26.71|26.63|415
1638457200000|2021-12-02 15:00:00|26.85|26.77|26.86|26.78|27.19|27.11|26.81|26.73|538
1638457500000|2021-12-02 15:05:00|26.85|26.77|27.22|27.14|27.27|27.19|26.85|26.77|640
1638457800000|2021-12-02 15:10:00|27.17|27.09|27.22|27.14|27.43|27.35|27.17|27.09|422
1638458100000|2021-12-02 15:15:00|27.18|27.1|27.4|27.32|27.47|27.39|27.18|27.1|413
1638458400000|2021-12-02 15:20:00|27.42|27.34|27.27|27.19|27.54|27.46|27.25|27.17|421
1638458700000|2021-12-02 15:25:00|27.29|27.21|27|26.92|27.37|27.29|26.97|26.89|526
1638459000000|2021-12-02 15:30:00|27.02|26.94|27.31|27.23|27.33|27.25|26.9|26.82|621
1638459300000|2021-12-02 15:35:00|27.32|27.24|27.51|27.43|27.59|27.51|27.27|27.19|997
1638459600000|2021-12-02 15:40:00|27.49|27.41|27.67|27.59|27.69|27.61|27.37|27.29|942
1638459900000|2021-12-02 15:45:00|27.68|27.6|27.42|27.34|27.69|27.61|27.32|27.24|773
1638460200000|2021-12-02 15:50:00|27.39|27.31|27.72|27.64|27.73|27.65|27.29|27.21|454
1638460500000|2021-12-02 15:55:00|27.69|27.61|27.39|27.31|27.73|27.65|27.28|27.2|830
1638460800000|2021-12-02 16:00:00|27.4|27.32|27.49|27.41|27.62|27.54|27.28|27.2|343
1638461100000|2021-12-02 16:05:00|27.52|27.44|27.19|27.11|27.54|27.46|27.14|27.06|549
1638461400000|2021-12-02 16:10:00|27.2|27.12|27.08|27|27.28|27.2|27.04|26.96|339
1638461700000|2021-12-02 16:15:00|27.05|26.97|27.12|27.04|27.13|27.05|26.93|26.85|267
1638462000000|2021-12-02 16:20:00|27.1|27.02|27.42|27.34|27.42|27.34|26.88|26.8|1551
1638462300000|2021-12-02 16:25:00|27.41|27.33|27.47|27.39|27.47|27.39|27.3|27.22|3539
1638462600000|2021-12-02 16:30:00|27.46|27.38|27.52|27.44|27.82|27.74|27.38|27.3|1416
1638462900000|2021-12-02 16:35:00|27.5|27.42|27.54|27.46|27.62|27.54|27.37|27.29|213
1638463200000|2021-12-02 16:40:00|27.52|27.44|27.62|27.54|27.67|27.59|27.29|27.21|265
1638463500000|2021-12-02 16:45:00|27.59|27.51|27.27|27.19|27.72|27.64|27.25|27.17|166
1638463800000|2021-12-02 16:50:00|27.28|27.2|27.19|27.11|27.37|27.29|27.17|27.09|192
1638464100000|2021-12-02 16:55:00|27.23|27.15|27.02|26.94|27.39|27.31|26.98|26.9|202
1638464400000|2021-12-02 17:00:00|27|26.92|27.1|27.02|27.22|27.14|26.98|26.9|38
1638464700000|2021-12-02 17:05:00|27.09|27.01|27.04|26.96|27.24|27.16|26.99|26.91|143
1638465000000|2021-12-02 17:10:00|27.03|26.95|26.9|26.82|27.05|26.97|26.88|26.8|254
1638465300000|2021-12-02 17:15:00|26.89|26.81|27.01|26.93|27.11|27.03|26.89|26.81|50
1638465600000|2021-12-02 17:20:00|26.99|26.91|26.96|26.88|27.06|26.98|26.93|26.85|24
1638465900000|2021-12-02 17:25:00|26.98|26.9|26.88|26.8|27.01|26.93|26.84|26.76|236
1638466200000|2021-12-02 17:30:00|26.85|26.77|27.03|26.95|27.04|26.96|26.8|26.72|31
1638466500000|2021-12-02 17:35:00|27.04|26.96|27.06|26.98|27.23|27.15|26.95|26.87|68
1638466800000|2021-12-02 17:40:00|27.08|27|27.26|27.18|27.29|27.21|26.95|26.87|36
1638467100000|2021-12-02 17:45:00|27.25|27.17|27.06|26.98|27.25|27.17|27.05|26.97|9
1638467400000|2021-12-02 17:50:00|27.05|26.97|27.24|27.16|27.27|27.19|27.05|26.97|64
1638467700000|2021-12-02 17:55:00|27.22|27.14|27.27|27.19|27.37|27.29|27.16|27.08|8
1638468000000|2021-12-02 18:00:00|27.26|27.18|27.22|27.14|27.49|27.41|27.19|27.11|129
1638468300000|2021-12-02 18:05:00|27.2|27.12|27.43|27.35|27.51|27.43|27.15|27.07|62
1638468600000|2021-12-02 18:10:00|27.41|27.33|27.26|27.18|27.51|27.43|27.25|27.17|53
1638468900000|2021-12-02 18:15:00|27.29|27.21|27.43|27.35|27.46|27.38|27.27|27.19|7
1638469200000|2021-12-02 18:20:00|27.4|27.32|27.63|27.55|27.69|27.61|27.4|27.32|40
1638469500000|2021-12-02 18:25:00|27.6|27.52|27.68|27.6|27.77|27.69|27.51|27.43|29
1638469800000|2021-12-02 18:30:00|27.65|27.57|27.55|27.47|27.88|27.8|27.5|27.42|116
1638470100000|2021-12-02 18:35:00|27.54|27.46|27.58|27.5|27.7|27.62|27.53|27.45|52
1638470400000|2021-12-02 18:40:00|27.59|27.51|27.65|27.57|27.73|27.65|27.58|27.5|7
1638470700000|2021-12-02 18:45:00|27.64|27.56|27.7|27.62|27.77|27.69|27.64|27.56|21
1638471000000|2021-12-02 18:50:00|27.69|27.61|27.45|27.37|27.82|27.74|27.43|27.35|71
1638471300000|2021-12-02 18:55:00|27.44|27.36|27.35|27.27|27.45|27.37|27.33|27.25|43
1638471600000|2021-12-02 19:00:00|27.36|27.28|27.33|27.25|27.4|27.32|27.29|27.21|69
1638471900000|2021-12-02 19:05:00|27.31|27.23|27.28|27.2|27.43|27.35|27.21|27.13|22
1638472200000|2021-12-02 19:10:00|27.26|27.18|27.28|27.2|27.38|27.3|27.23|27.15|42
1638472500000|2021-12-02 19:15:00|27.26|27.18|27.1|27.02|27.26|27.18|27.1|27.02|17
1638472800000|2021-12-02 19:20:00|27.12|27.04|27.13|27.05|27.15|27.07|27.08|27|9
1638473100000|2021-12-02 19:25:00|27.14|27.06|26.96|26.88|27.14|27.06|26.96|26.88|7
1638473400000|2021-12-02 19:30:00|26.98|26.9|26.97|26.89|27|26.92|26.91|26.83|9
1638473700000|2021-12-02 19:35:00|26.93|26.85|27|26.92|27.08|27|26.93|26.85|4
1638474000000|2021-12-02 19:40:00|26.99|26.91|27.08|27|27.09|27.01|26.98|26.9|3
1638474300000|2021-12-02 19:45:00|27.09|27.01|27.34|27.26|27.37|27.29|27.08|27|37
1638474600000|2021-12-02 19:50:00|27.33|27.25|27.37|27.29|27.42|27.34|27.24|27.16|55
1638474900000|2021-12-02 19:55:00|27.38|27.3|27.31|27.23|27.38|27.3|27.23|27.15|23
1638475200000|2021-12-02 20:00:00|27.3|27.22|27.18|27.1|27.31|27.23|27.14|26.99|15
1638475500000|2021-12-02 20:05:00|27.19|27.11|27.11|27.03|27.29|27.13|27.06|26.91|1
1638475800000|2021-12-02 20:10:00|27.1|27.02|27.13|27.05|27.3|27.15|27.1|26.95|7
1638476100000|2021-12-02 20:15:00|27.11|27.03|27.1|27.02|27.2|27.05|27.03|26.95|7
1638476400000|2021-12-02 20:20:00|27.12|27.04|27.09|27.01|27.17|27.09|27.04|26.96|6
1638476700000|2021-12-02 20:25:00|27.08|27|27.04|26.96|27.12|27.04|26.99|26.91|3
1638477000000|2021-12-02 20:30:00|27.03|26.95|26.94|26.86|27.04|26.96|26.91|26.83|26
1638477300000|2021-12-02 20:35:00|26.95|26.87|26.78|26.7|27.01|26.93|26.76|26.68|79
1638477600000|2021-12-02 20:40:00|26.79|26.71|26.66|26.58|26.79|26.71|26.54|26.46|121
1638477900000|2021-12-02 20:45:00|26.68|26.6|26.71|26.63|26.84|26.76|26.61|26.53|9
1638478200000|2021-12-02 20:50:00|26.73|26.65|27.02|26.94|27.02|26.94|26.66|26.58|22
1638478500000|2021-12-02 20:55:00|26.99|26.91|27.2|26.9|27.32|27.17|26.99|26.85|244
1638478800000|2021-12-02 21:00:00|27.19|26.89|27.17|26.87|27.19|26.89|27.17|26.87|0
1638490500000|2021-12-03 00:15:00|27.62|27.32|27.73|27.43|27.86|27.56|27.62|27.32|0
1638490800000|2021-12-03 00:20:00|27.78|27.48|27.73|27.43|27.78|27.48|27.73|27.43|0
1638491100000|2021-12-03 00:25:00|27.68|27.45|27.55|27.25|27.73|27.45|27.55|27.25|0
1638491400000|2021-12-03 00:30:00|27.45|27.15|27.71|27.41|27.71|27.41|27.45|27.15|0
1638492600000|2021-12-03 00:50:00|27.68|27.38|27.74|27.44|27.74|27.44|27.51|27.21|0
1638492900000|2021-12-03 00:55:00|27.53|27.45|27.67|27.37|27.73|27.46|27.45|27.15|11
1638493500000|2021-12-03 01:05:00|27.65|27.35|27.61|27.31|27.65|27.35|27.6|27.3|0
1638493800000|2021-12-03 01:10:00|27.63|27.33|27.63|27.33|27.65|27.35|27.61|27.31|0
1638494100000|2021-12-03 01:15:00|27.65|27.35|27.6|27.3|27.65|27.35|27.59|27.29|0
1638494400000|2021-12-03 01:20:00|27.65|27.35|27.65|27.35|27.65|27.35|27.6|27.3|0
1638494700000|2021-12-03 01:25:00|27.71|27.41|27.83|27.53|27.85|27.58|27.52|27.34|17
1638495000000|2021-12-03 01:30:00|27.85|27.6|27.86|27.56|27.88|27.63|27.74|27.44|4
1638495300000|2021-12-03 01:35:00|27.85|27.55|27.93|27.63|27.98|27.73|27.84|27.54|115
1638495600000|2021-12-03 01:40:00|27.94|27.64|27.99|27.69|28.12|27.87|27.91|27.64|10
1638495900000|2021-12-03 01:45:00|28|27.7|28.15|27.85|28.18|27.88|28|27.7|0
1638496200000|2021-12-03 01:50:00|28.14|27.84|28|27.7|28.14|27.85|27.85|27.55|4
1638496500000|2021-12-03 01:55:00|28.03|27.73|28.02|27.77|28.03|27.77|27.94|27.64|0
1638496800000|2021-12-03 02:00:00|28.03|27.78|27.85|27.55|28.03|27.78|27.83|27.53|21
1638497100000|2021-12-03 02:05:00|27.84|27.54|27.85|27.55|27.85|27.55|27.84|27.54|0
1638497400000|2021-12-03 02:10:00|27.87|27.57|27.72|27.42|27.87|27.57|27.51|27.21|0
1638497700000|2021-12-03 02:15:00|27.77|27.47|27.85|27.55|27.85|27.55|27.54|27.24|0
1638498000000|2021-12-03 02:20:00|27.84|27.54|27.94|27.64|27.94|27.64|27.58|27.28|0
1638498300000|2021-12-03 02:25:00|27.93|27.63|27.94|27.64|27.98|27.68|27.92|27.62|0
1638498900000|2021-12-03 02:35:00|27.89|27.59|27.99|27.69|28.14|27.84|27.56|27.26|21
1638499200000|2021-12-03 02:40:00|27.98|27.68|27.94|27.64|27.98|27.68|27.83|27.53|0
1638499500000|2021-12-03 02:45:00|27.93|27.63|27.8|27.5|27.93|27.63|27.58|27.28|0
1638499800000|2021-12-03 02:50:00|27.93|27.68|27.77|27.47|27.93|27.68|27.73|27.43|1
1638500100000|2021-12-03 02:55:00|27.66|27.36|27.64|27.34|27.74|27.44|27.49|27.24|20
1638500400000|2021-12-03 03:00:00|27.7|27.4|27.72|27.42|27.72|27.42|27.58|27.28|0
1638500700000|2021-12-03 03:05:00|27.7|27.4|27.7|27.4|27.7|27.4|27.58|27.28|0
1638501000000|2021-12-03 03:10:00|27.72|27.42|27.7|27.4|27.73|27.43|27.7|27.4|0
1638501300000|2021-12-03 03:15:00|27.67|27.37|27.68|27.38|27.68|27.38|27.63|27.33|0
1638501600000|2021-12-03 03:20:00|27.67|27.37|27.64|27.34|27.67|27.37|27.49|27.19|0
1638501900000|2021-12-03 03:25:00|27.56|27.26|27.6|27.3|27.64|27.34|27.49|27.19|0
1638502200000|2021-12-03 03:30:00|27.59|27.29|27.58|27.28|27.59|27.29|27.39|27.09|0
1638502500000|2021-12-03 03:35:00|27.36|27.06|27.48|27.18|27.53|27.23|27.3|27|0
1638503100000|2021-12-03 03:45:00|27.46|27.16|27.43|27.13|27.46|27.16|27.32|27.02|0
1638503400000|2021-12-03 03:50:00|27.41|27.11|27.36|27.06|27.44|27.14|27.26|26.96|0
1638503700000|2021-12-03 03:55:00|27.38|27.08|27.43|27.13|27.43|27.13|27.38|27.08|0
1638504000000|2021-12-03 04:00:00|27.38|27.08|27.31|27.01|27.39|27.09|27.24|26.94|0
1638504300000|2021-12-03 04:05:00|27.3|27|27.29|26.99|27.3|27|27.19|26.89|0
1638504600000|2021-12-03 04:10:00|27.28|26.98|27.34|27.04|27.34|27.04|27.24|26.94|0
1638504900000|2021-12-03 04:15:00|27.33|27.03|27.35|27.05|27.35|27.05|27.25|26.95|0
1638505200000|2021-12-03 04:20:00|27.26|26.96|27.39|27.09|27.39|27.09|27.26|26.96|0
1638505500000|2021-12-03 04:25:00|27.29|26.99|27.44|27.14|27.44|27.14|27.26|26.96|0
1638505800000|2021-12-03 04:30:00|27.43|27.13|27.29|26.99|27.43|27.13|27.2|26.9|0
1638506100000|2021-12-03 04:35:00|27.28|26.98|27.29|26.99|27.29|26.99|27.2|26.9|0
1638506400000|2021-12-03 04:40:00|27.28|26.98|27.24|26.94|27.38|27.08|27.2|26.9|0
1638506700000|2021-12-03 04:45:00|27.16|26.86|27.25|26.95|27.25|26.95|27.09|26.79|0
1638507000000|2021-12-03 04:50:00|27.2|26.9|27.33|27.03|27.34|27.04|27.18|26.88|0
1638507300000|2021-12-03 04:55:00|27.24|26.94|27.33|27.03|27.33|27.03|27.24|26.94|0
1638507600000|2021-12-03 05:00:00|27.31|27.01|27.33|27.03|27.33|27.03|27.23|26.93|0
1638507900000|2021-12-03 05:05:00|27.28|26.98|27.43|27.13|27.43|27.13|27.14|26.84|0
1638508200000|2021-12-03 05:10:00|27.41|27.11|27.38|27.08|27.43|27.13|27.29|26.99|0
1638508500000|2021-12-03 05:15:00|27.36|27.06|27.26|26.96|27.36|27.06|27.2|26.9|0
1638508800000|2021-12-03 05:20:00|27.25|26.95|27.26|26.96|27.26|26.96|27.2|26.9|0
1638509100000|2021-12-03 05:25:00|27.25|26.95|27.21|26.91|27.26|26.98|27.06|26.82|4
1638509400000|2021-12-03 05:30:00|27.2|26.9|27.26|26.96|27.26|26.96|27.19|26.89|0
1638509700000|2021-12-03 05:35:00|27.24|26.94|27.14|26.84|27.26|26.96|27.14|26.84|3
1638510000000|2021-12-03 05:40:00|27.15|26.85|27.14|26.84|27.16|26.86|27.14|26.84|0
1638510300000|2021-12-03 05:45:00|27.15|26.85|27.15|26.85|27.15|26.85|27.13|26.83|0
1638510600000|2021-12-03 05:50:00|27.13|26.83|27.1|26.8|27.34|27.04|27.1|26.8|0
1638510900000|2021-12-03 05:55:00|27.11|26.81|27.14|26.84|27.34|27.04|27.11|26.81|0
1638511200000|2021-12-03 06:00:00|27.16|26.86|27.14|26.84|27.17|26.87|26.99|26.69|3
1638511500000|2021-12-03 06:05:00|27.13|26.83|27.01|26.71|27.13|26.83|27.01|26.71|0
1638511800000|2021-12-03 06:10:00|27.03|26.73|27.01|26.71|27.04|26.74|26.92|26.62|2
1638512100000|2021-12-03 06:15:00|27|26.7|27.01|26.71|27.01|26.71|26.98|26.68|0
1638512400000|2021-12-03 06:20:00|27|26.7|27.03|26.73|27.03|26.73|27|26.7|0
1638512700000|2021-12-03 06:25:00|27|26.7|26.99|26.69|27.04|26.74|26.99|26.69|0
1638513000000|2021-12-03 06:30:00|27|26.7|27|26.7|27.01|26.71|27|26.7|0
1638513300000|2021-12-03 06:35:00|27.04|26.74|27.06|26.76|27.06|26.76|27|26.7|0
1638513900000|2021-12-03 06:45:00|27.08|26.78|27|26.7|27.13|26.83|26.99|26.69|0
1638514200000|2021-12-03 06:50:00|27.01|26.71|27.01|26.71|27.04|26.74|27.01|26.71|0
1638514500000|2021-12-03 06:55:00|27.03|26.73|27.1|26.8|27.13|26.83|27.03|26.73|0
1638514800000|2021-12-03 07:00:00|27.08|26.78|27.14|26.84|27.15|26.86|27.03|26.75|0
1638515100000|2021-12-03 07:05:00|27.11|26.81|27.14|26.84|27.14|26.84|27.11|26.81|1
1638515400000|2021-12-03 07:10:00|27.15|26.85|27.16|26.91|27.16|26.91|27.14|26.85|0
1638515700000|2021-12-03 07:15:00|27.15|26.9|27.18|26.93|27.18|26.93|27.13|26.88|0
1638516000000|2021-12-03 07:20:00|27.19|26.94|27.12|27.04|27.19|27.06|27.08|26.93|2
1638516300000|2021-12-03 07:25:00|27.13|27.05|26.89|26.81|27.13|27.05|26.89|26.81|326
1638516600000|2021-12-03 07:30:00|26.88|26.8|26.92|26.84|26.99|26.85|26.84|26.73|4
1638516900000|2021-12-03 07:35:00|26.9|26.82|26.85|26.77|26.95|26.84|26.83|26.7|27
1638517200000|2021-12-03 07:40:00|26.84|26.76|26.87|26.79|26.9|26.82|26.79|26.71|16
1638517500000|2021-12-03 07:45:00|26.85|26.77|26.82|26.74|26.87|26.79|26.8|26.72|4
1638517800000|2021-12-03 07:50:00|26.78|26.7|26.71|26.63|26.78|26.7|26.66|26.58|10
1638518100000|2021-12-03 07:55:00|26.73|26.65|26.6|26.52|26.74|26.66|26.58|26.5|44
1638518400000|2021-12-03 08:00:00|26.59|26.51|26.68|26.6|26.73|26.65|26.55|26.47|314
1638518700000|2021-12-03 08:05:00|26.66|26.58|26.56|26.48|26.66|26.58|26.55|26.47|203
1638519000000|2021-12-03 08:10:00|26.58|26.5|26.65|26.57|26.68|26.6|26.58|26.5|103
1638519300000|2021-12-03 08:15:00|26.64|26.56|26.66|26.58|26.68|26.6|26.63|26.55|34
1638519600000|2021-12-03 08:20:00|26.68|26.6|26.75|26.67|26.83|26.75|26.66|26.58|158
1638519900000|2021-12-03 08:25:00|26.74|26.66|26.84|26.76|26.84|26.76|26.71|26.63|13
1638520200000|2021-12-03 08:30:00|26.85|26.77|27.04|26.96|27.04|26.96|26.85|26.77|433
1638520500000|2021-12-03 08:35:00|27.07|26.99|27.08|27|27.13|27.05|27.03|26.95|141
1638520800000|2021-12-03 08:40:00|27.1|27.02|27.07|26.99|27.12|27.04|26.99|26.91|178
1638521100000|2021-12-03 08:45:00|27.08|27|27|26.92|27.12|27.04|26.99|26.91|50
1638521400000|2021-12-03 08:50:00|26.99|26.91|27.09|27.01|27.1|27.02|26.99|26.91|73
1638521700000|2021-12-03 08:55:00|27.07|26.99|27.04|26.96|27.09|27.01|27.02|26.94|279
1638522000000|2021-12-03 09:00:00|27.05|26.97|27.03|26.95|27.12|27.04|27.02|26.94|69
1638522300000|2021-12-03 09:05:00|27.02|26.94|27.17|27.09|27.18|27.1|27.02|26.94|100
1638522600000|2021-12-03 09:10:00|27.15|27.07|27.03|26.95|27.17|27.09|27.02|26.94|62
1638522900000|2021-12-03 09:15:00|27.04|26.96|26.98|26.9|27.07|26.99|26.97|26.89|133
1638523200000|2021-12-03 09:20:00|26.97|26.89|27.04|26.96|27.05|26.97|26.94|26.86|155
1638523500000|2021-12-03 09:25:00|27.03|26.95|26.98|26.9|27.09|27.01|26.97|26.89|87
1638523800000|2021-12-03 09:30:00|26.99|26.91|27.02|26.94|27.07|26.99|26.97|26.89|27
1638524100000|2021-12-03 09:35:00|27.03|26.95|27.12|27.04|27.12|27.04|27.02|26.94|33
1638524400000|2021-12-03 09:40:00|27.09|27.01|27.04|26.96|27.09|27.01|27.04|26.96|82
1638524700000|2021-12-03 09:45:00|27.01|26.93|27.14|27.06|27.14|27.06|27|26.92|109
1638525000000|2021-12-03 09:50:00|27.11|27.03|27.19|27.11|27.19|27.11|27.1|27.02|91
1638525300000|2021-12-03 09:55:00|27.18|27.1|27.13|27.05|27.19|27.11|27.09|27.01|31
1638525600000|2021-12-03 10:00:00|27.09|27.01|27.19|27.11|27.19|27.11|27.08|27|128
1638525900000|2021-12-03 10:05:00|27.17|27.09|27.14|27.06|27.19|27.11|27.13|27.05|129
1638526200000|2021-12-03 10:10:00|27.17|27.09|27.19|27.11|27.19|27.11|27.1|27.02|211
1638526500000|2021-12-03 10:15:00|27.2|27.12|27.27|27.19|27.33|27.25|27.2|27.12|94
1638526800000|2021-12-03 10:20:00|27.28|27.2|27.39|27.31|27.42|27.34|27.28|27.2|81
1638527100000|2021-12-03 10:25:00|27.4|27.32|27.39|27.31|27.4|27.32|27.34|27.26|39
1638527400000|2021-12-03 10:30:00|27.38|27.3|27.44|27.36|27.44|27.36|27.37|27.29|201
1638527700000|2021-12-03 10:35:00|27.48|27.4|27.67|27.59|27.72|27.64|27.47|27.39|156
1638528000000|2021-12-03 10:40:00|27.68|27.6|27.59|27.51|27.75|27.67|27.54|27.46|344
1638528300000|2021-12-03 10:45:00|27.62|27.54|27.59|27.51|27.64|27.56|27.54|27.46|134
1638528600000|2021-12-03 10:50:00|27.6|27.52|27.62|27.54|27.65|27.57|27.57|27.49|95
1638528900000|2021-12-03 10:55:00|27.63|27.55|27.5|27.42|27.64|27.56|27.49|27.41|268
1638529200000|2021-12-03 11:00:00|27.49|27.41|27.37|27.29|27.52|27.44|27.34|27.26|152
1638529500000|2021-12-03 11:05:00|27.38|27.3|27.45|27.37|27.52|27.44|27.37|27.29|50
1638529800000|2021-12-03 11:10:00|27.44|27.36|27.54|27.46|27.54|27.46|27.42|27.34|20
1638530100000|2021-12-03 11:15:00|27.53|27.45|27.49|27.41|27.54|27.46|27.49|27.41|42
1638530400000|2021-12-03 11:20:00|27.52|27.44|27.49|27.41|27.57|27.49|27.49|27.41|185
1638530700000|2021-12-03 11:25:00|27.5|27.42|27.5|27.42|27.54|27.46|27.44|27.36|85
1638531000000|2021-12-03 11:30:00|27.49|27.41|27.47|27.39|27.52|27.44|27.44|27.36|25
1638531300000|2021-12-03 11:35:00|27.48|27.4|27.44|27.36|27.49|27.41|27.43|27.35|20
1638531600000|2021-12-03 11:40:00|27.42|27.34|27.37|27.29|27.44|27.36|27.35|27.27|104
1638531900000|2021-12-03 11:45:00|27.39|27.31|27.44|27.36|27.44|27.36|27.37|27.29|50
1638532200000|2021-12-03 11:50:00|27.43|27.35|27.43|27.35|27.44|27.36|27.34|27.26|82
1638532500000|2021-12-03 11:55:00|27.42|27.34|27.37|27.29|27.42|27.34|27.34|27.26|42
1638532800000|2021-12-03 12:00:00|27.35|27.27|27.34|27.26|27.37|27.29|27.32|27.24|108
1638533100000|2021-12-03 12:05:00|27.37|27.29|27.39|27.31|27.39|27.31|27.34|27.26|75
1638533400000|2021-12-03 12:10:00|27.37|27.29|27.34|27.26|27.39|27.31|27.29|27.21|93
1638533700000|2021-12-03 12:15:00|27.33|27.25|27.29|27.21|27.37|27.29|27.24|27.16|280
1638534000000|2021-12-03 12:20:00|27.32|27.24|27.29|27.21|27.34|27.26|27.24|27.16|81
1638534300000|2021-12-03 12:25:00|27.28|27.2|27.27|27.19|27.29|27.21|27.24|27.16|20
1638534600000|2021-12-03 12:30:00|27.25|27.17|27.17|27.09|27.29|27.21|27.17|27.09|50
1638534900000|2021-12-03 12:35:00|27.19|27.11|27.14|27.06|27.2|27.12|27.14|27.06|165
1638535200000|2021-12-03 12:40:00|27.13|27.05|27.14|27.06|27.14|27.06|27.09|27.01|59
1638535500000|2021-12-03 12:45:00|27.12|27.04|27.05|26.97|27.14|27.06|27.05|26.97|31
1638535800000|2021-12-03 12:50:00|27.07|26.99|27.05|26.97|27.09|27.01|27.05|26.97|25
1638536100000|2021-12-03 12:55:00|27.07|26.99|26.99|26.91|27.09|27.01|26.97|26.89|231
1638536400000|2021-12-03 13:00:00|26.98|26.9|26.92|26.84|26.99|26.91|26.92|26.84|81
1638536700000|2021-12-03 13:05:00|26.89|26.81|26.83|26.75|26.89|26.81|26.8|26.72|175
1638537000000|2021-12-03 13:10:00|26.84|26.76|26.87|26.79|26.89|26.81|26.82|26.74|211
1638537300000|2021-12-03 13:15:00|26.84|26.76|26.89|26.81|26.92|26.84|26.84|26.76|190
1638537600000|2021-12-03 13:20:00|26.92|26.84|26.97|26.89|26.98|26.9|26.89|26.81|76
1638537900000|2021-12-03 13:25:00|26.95|26.87|27.04|26.79|27.08|26.89|26.88|26.74|148
1638538200000|2021-12-03 13:30:00|27.03|26.78|26.79|26.71|27.06|26.95|26.69|26.61|397
1638538500000|2021-12-03 13:35:00|26.78|26.7|26.74|26.66|26.82|26.74|26.64|26.56|231
1638538800000|2021-12-03 13:40:00|26.75|26.67|26.88|26.8|26.92|26.84|26.7|26.62|125
1638539100000|2021-12-03 13:45:00|26.89|26.81|26.94|26.86|27.02|26.94|26.79|26.71|158
1638539400000|2021-12-03 13:50:00|26.95|26.87|26.97|26.89|27.04|26.96|26.92|26.84|167
1638539700000|2021-12-03 13:55:00|26.95|26.87|27.09|27.01|27.09|27.01|26.87|26.79|926
1638540000000|2021-12-03 14:00:00|27.1|27.02|27.07|26.99|27.14|27.06|27.02|26.94|835
1638540300000|2021-12-03 14:05:00|27.04|26.96|27.02|26.94|27.07|26.99|26.97|26.89|735
1638540600000|2021-12-03 14:10:00|26.98|26.9|26.92|26.84|27.02|26.94|26.89|26.81|531
1638540900000|2021-12-03 14:15:00|26.94|26.86|26.92|26.84|26.94|26.86|26.88|26.8|275
1638541200000|2021-12-03 14:20:00|26.95|26.87|27.04|26.96|27.04|26.96|26.92|26.84|221
1638541500000|2021-12-03 14:25:00|27.02|26.94|26.99|26.91|27.04|26.96|26.94|26.86|326
1638541800000|2021-12-03 14:30:00|26.97|26.89|26.89|26.81|27.14|27.06|26.83|26.75|1638
1638542100000|2021-12-03 14:35:00|26.92|26.84|27.15|27.07|27.19|27.11|26.92|26.84|411
1638542400000|2021-12-03 14:40:00|27.14|27.06|27.47|27.39|27.54|27.46|27.07|26.99|365
1638542700000|2021-12-03 14:45:00|27.45|27.37|27.52|27.44|27.52|27.44|27.34|27.26|1111
1638543000000|2021-12-03 14:50:00|27.5|27.42|28.1|28.02|28.11|28.03|27.39|27.31|407
1638543300000|2021-12-03 14:55:00|28.09|28.01|28.19|27.94|28.19|28.01|27.85|27.77|331
1638543600000|2021-12-03 15:00:00|28.08|28|28.26|28.18|28.34|28.26|27.93|27.85|402
1638543900000|2021-12-03 15:05:00|28.25|28.17|28.44|28.36|28.45|28.37|28.08|28|401
1638544200000|2021-12-03 15:10:00|28.49|28.41|28.3|28.22|28.49|28.41|28.25|28.17|583
1638544500000|2021-12-03 15:15:00|28.29|28.21|28|27.92|28.3|28.22|27.84|27.76|353
1638544800000|2021-12-03 15:20:00|27.99|27.91|27.86|27.78|28.2|28.12|27.85|27.77|134
1638545100000|2021-12-03 15:25:00|27.91|27.83|27.83|27.75|28.11|28.03|27.75|27.67|179
1638545400000|2021-12-03 15:30:00|27.84|27.76|28.24|28.16|28.25|28.17|27.83|27.75|828
1638545700000|2021-12-03 15:35:00|28.23|28.15|28.16|28.08|28.36|28.28|28.1|28.02|495
1638546000000|2021-12-03 15:40:00|28.14|28.06|28.59|28.51|28.59|28.51|28.09|28.01|304
1638546300000|2021-12-03 15:45:00|28.58|28.5|28.58|28.5|28.71|28.63|28.49|28.41|304
1638546600000|2021-12-03 15:50:00|28.59|28.51|28.54|28.46|28.71|28.63|28.44|28.36|474
1638546900000|2021-12-03 15:55:00|28.53|28.45|28.39|28.31|28.61|28.53|28.19|28.11|870
1638547200000|2021-12-03 16:00:00|28.38|28.3|28.41|28.33|28.54|28.46|28.3|28.22|844
1638547500000|2021-12-03 16:05:00|28.44|28.36|28.51|28.43|28.66|28.58|28.41|28.33|855
1638547800000|2021-12-03 16:10:00|28.48|28.4|28.46|28.38|28.64|28.56|28.36|28.28|621
1638548100000|2021-12-03 16:15:00|28.48|28.4|28.66|28.58|28.69|28.61|28.36|28.28|554
1638548400000|2021-12-03 16:20:00|28.65|28.57|28.46|28.38|28.72|28.64|28.29|28.21|548
1638548700000|2021-12-03 16:25:00|28.44|28.36|28.34|28.26|28.46|28.38|28.16|28.08|2412
1638549000000|2021-12-03 16:30:00|28.38|28.3|28.25|28.17|28.49|28.41|28.21|28.13|423
1638549300000|2021-12-03 16:35:00|28.26|28.18|28.44|28.36|28.51|28.43|28.23|28.15|198
1638549600000|2021-12-03 16:40:00|28.43|28.35|28.91|28.83|28.97|28.89|28.34|28.26|808
1638549900000|2021-12-03 16:45:00|28.9|28.82|28.87|28.79|29.09|29.01|28.72|28.64|635
1638550200000|2021-12-03 16:50:00|28.9|28.82|29.11|29.03|29.16|29.08|28.89|28.81|198
1638550500000|2021-12-03 16:55:00|29.07|28.99|29.31|29.23|29.39|29.31|29.02|28.94|201
1638550800000|2021-12-03 17:00:00|29.29|29.21|29.41|29.33|29.45|29.37|29.29|29.21|383
1638551100000|2021-12-03 17:05:00|29.4|29.32|29.18|29.1|29.45|29.37|29.15|29.07|101
1638551400000|2021-12-03 17:10:00|29.17|29.09|29.33|29.25|29.33|29.25|29.15|29.07|34
1638551700000|2021-12-03 17:15:00|29.3|29.22|29.19|29.11|29.33|29.25|29.09|29.01|100
1638552000000|2021-12-03 17:20:00|29.24|29.16|29.02|28.94|29.27|29.19|29.02|28.94|80
1638552300000|2021-12-03 17:25:00|29.03|28.95|29|28.92|29.1|29.02|28.91|28.83|114
1638552600000|2021-12-03 17:30:00|28.98|28.9|29.3|29.22|29.43|29.35|28.98|28.9|66
1638552900000|2021-12-03 17:35:00|29.28|29.2|28.95|28.87|29.36|29.28|28.91|28.83|24
1638553200000|2021-12-03 17:40:00|28.93|28.85|28.95|28.87|29|28.92|28.78|28.7|179
1638553500000|2021-12-03 17:45:00|28.96|28.88|29.16|29.08|29.26|29.18|28.9|28.82|56
1638553800000|2021-12-03 17:50:00|29.15|29.07|29.33|29.25|29.38|29.3|29.05|28.97|108
1638554100000|2021-12-03 17:55:00|29.38|29.3|29.35|29.27|29.58|29.5|29.28|29.2|340
1638554400000|2021-12-03 18:00:00|29.38|29.3|29.5|29.42|29.63|29.55|29.37|29.29|200
1638554700000|2021-12-03 18:05:00|29.51|29.43|29.33|29.25|29.53|29.45|29.3|29.22|48
1638555000000|2021-12-03 18:10:00|29.32|29.24|29.4|29.32|29.53|29.45|29.27|29.19|24
1638555300000|2021-12-03 18:15:00|29.41|29.33|29.08|29|29.43|29.35|29.06|28.98|53
1638555600000|2021-12-03 18:20:00|29.1|29.02|29.06|28.98|29.22|29.14|29|28.92|34
1638555900000|2021-12-03 18:25:00|29.07|28.99|29.55|29.47|29.57|29.49|29.02|28.94|138
1638556200000|2021-12-03 18:30:00|29.56|29.48|29.8|29.72|29.81|29.73|29.48|29.4|59
1638556500000|2021-12-03 18:35:00|29.78|29.7|29.89|29.81|29.99|29.91|29.78|29.7|280
1638556800000|2021-12-03 18:40:00|29.87|29.79|29.89|29.81|29.94|29.86|29.68|29.6|179
1638557100000|2021-12-03 18:45:00|29.91|29.83|30.09|30.01|30.37|30.29|29.83|29.75|133
1638557400000|2021-12-03 18:50:00|30.08|30|30.24|30.16|30.25|30.17|29.88|29.8|210
1638557700000|2021-12-03 18:55:00|30.19|30.11|30.26|30.18|30.32|30.24|30.03|29.95|166
1638558000000|2021-12-03 19:00:00|30.25|30.17|30.1|30.02|30.4|30.32|30.04|29.96|93
1638558300000|2021-12-03 19:05:00|30.07|29.99|30.47|30.39|30.51|30.43|30.03|29.95|188
1638558600000|2021-12-03 19:10:00|30.48|30.4|30.39|30.31|30.53|30.45|30.27|30.19|42
1638558900000|2021-12-03 19:15:00|30.42|30.34|30.74|30.66|30.74|30.66|30.4|30.32|113
1638559200000|2021-12-03 19:20:00|30.76|30.68|30.35|30.27|31.1|31.02|30.29|30.21|268
1638559500000|2021-12-03 19:25:00|30.33|30.25|30.65|30.57|30.75|30.67|30.3|30.22|143
1638559800000|2021-12-03 19:30:00|30.66|30.58|30.85|30.77|30.95|30.87|30.56|30.48|207
1638560100000|2021-12-03 19:35:00|30.82|30.74|31.1|31.02|31.27|31.19|30.75|30.67|351
1638560400000|2021-12-03 19:40:00|31.09|31.01|30.76|30.68|31.21|31.13|30.69|30.61|141
1638560700000|2021-12-03 19:45:00|30.75|30.67|31.02|30.94|31.02|30.94|30.67|30.59|124
1638561000000|2021-12-03 19:50:00|31.05|30.97|31.15|31.07|31.19|31.11|30.9|30.82|127
1638561300000|2021-12-03 19:55:00|31.14|31.06|31.16|31.08|31.2|31.12|30.96|30.88|57
1638561600000|2021-12-03 20:00:00|31.15|31.07|30.8|30.72|31.32|31.24|30.8|30.72|155
1638561900000|2021-12-03 20:05:00|30.82|30.74|31.21|31.13|31.21|31.13|30.64|30.51|190
1638562200000|2021-12-03 20:10:00|31.2|31.12|30.94|30.86|31.2|31.12|30.82|30.67|105
1638562500000|2021-12-03 20:15:00|30.97|30.89|31.05|30.8|31.11|30.97|30.8|30.62|101
1638562800000|2021-12-03 20:20:00|30.97|30.72|30.23|30.15|30.97|30.72|30|29.85|141
1638563100000|2021-12-03 20:25:00|30.21|30.13|30.2|29.95|30.35|30.17|29.85|29.7|48
1638563400000|2021-12-03 20:30:00|30.21|29.96|29.5|29.2|30.21|30.06|29.42|29.2|135
1638563700000|2021-12-03 20:35:00|29.55|29.25|30.09|29.79|30.1|29.81|29.36|29.11|59
1638564000000|2021-12-03 20:40:00|30.05|29.8|30.2|30.12|30.39|30.23|29.82|29.66|101
1638564300000|2021-12-03 20:45:00|30.3|30.05|30.28|30.2|30.55|30.4|30.18|30|90
1638564600000|2021-12-03 20:50:00|30.27|30.19|29.96|29.88|30.32|30.19|29.85|29.69|69
1638564900000|2021-12-03 20:55:00|29.94|29.86|29.52|29.27|29.98|29.88|29.46|29.23|101
1638749700000|2021-12-06 00:15:00|28.72|28.42|29.44|29.19|29.44|29.28|28.7|28.4|1
1638750000000|2021-12-06 00:20:00|29.47|29.17|29.22|28.92|29.53|29.23|29.22|28.92|2
1638750300000|2021-12-06 00:25:00|29.21|28.91|29.03|28.73|29.21|28.91|29.02|28.72|2
1638750600000|2021-12-06 00:30:00|28.98|28.68|28.77|28.47|28.98|28.68|28.77|28.47|7
1638750900000|2021-12-06 00:35:00|28.8|28.5|28.69|28.39|28.8|28.54|28.62|28.33|6
1638751200000|2021-12-06 00:40:00|28.66|28.36|28.65|28.35|28.66|28.36|28.65|28.35|0
1638751500000|2021-12-06 00:45:00|28.59|28.29|28.88|28.58|28.88|28.58|28.5|28.25|1
1638751800000|2021-12-06 00:50:00|28.81|28.73|28.88|28.58|29.21|28.91|28.81|28.58|4
1638752100000|2021-12-06 00:55:00|28.83|28.53|28.79|28.49|28.86|28.56|28.72|28.42|0
1638752400000|2021-12-06 01:00:00|28.77|28.47|28.91|28.61|28.91|28.61|28.72|28.42|0
1638752700000|2021-12-06 01:05:00|28.9|28.6|28.81|28.51|28.91|28.61|28.74|28.44|0
1638753000000|2021-12-06 01:10:00|28.77|28.47|28.81|28.51|28.81|28.51|28.71|28.41|1
1638753300000|2021-12-06 01:15:00|28.86|28.56|28.89|28.59|28.93|28.63|28.86|28.56|0
1638753600000|2021-12-06 01:20:00|28.9|28.6|28.68|28.43|28.95|28.65|28.66|28.41|0
1638753900000|2021-12-06 01:25:00|28.6|28.52|28.78|28.48|28.8|28.52|28.6|28.47|1
1638754200000|2021-12-06 01:30:00|28.76|28.46|28.82|28.57|28.9|28.6|28.76|28.46|0
1638754500000|2021-12-06 01:35:00|28.85|28.6|28.94|28.69|28.94|28.69|28.85|28.6|2
1638754800000|2021-12-06 01:40:00|28.96|28.71|28.86|28.56|28.96|28.71|28.86|28.56|1
1638755100000|2021-12-06 01:45:00|28.82|28.52|28.66|28.36|28.82|28.52|28.66|28.36|0
1638755400000|2021-12-06 01:50:00|28.63|28.33|28.65|28.35|28.71|28.46|28.51|28.33|3
1638755700000|2021-12-06 01:55:00|28.6|28.3|28.82|28.52|28.82|28.52|28.52|28.27|2
1638756000000|2021-12-06 02:00:00|28.8|28.5|28.77|28.52|28.8|28.52|28.77|28.47|0
1638756300000|2021-12-06 02:05:00|28.79|28.54|28.77|28.52|28.79|28.54|28.76|28.51|0
1638756600000|2021-12-06 02:10:00|28.79|28.54|28.68|28.38|28.79|28.54|28.66|28.36|3
1638756900000|2021-12-06 02:15:00|28.72|28.42|28.72|28.42|28.72|28.42|28.7|28.4|0
1638757200000|2021-12-06 02:20:00|28.74|28.44|28.73|28.43|28.76|28.46|28.71|28.41|0
1638757500000|2021-12-06 02:25:00|28.74|28.44|28.73|28.43|28.75|28.45|28.73|28.43|0
1638757800000|2021-12-06 02:30:00|28.75|28.45|28.78|28.48|28.78|28.48|28.75|28.45|0
1638758100000|2021-12-06 02:35:00|28.74|28.44|28.76|28.46|28.77|28.47|28.72|28.42|0
1638758400000|2021-12-06 02:40:00|28.74|28.44|28.77|28.47|28.77|28.47|28.74|28.44|0
1638758700000|2021-12-06 02:45:00|28.76|28.46|28.71|28.41|28.81|28.51|28.69|28.39|0
1638759000000|2021-12-06 02:50:00|28.7|28.4|28.69|28.39|28.71|28.41|28.69|28.39|0
1638759300000|2021-12-06 02:55:00|28.68|28.38|28.7|28.4|28.72|28.42|28.68|28.38|0
1638759600000|2021-12-06 03:00:00|28.77|28.47|28.72|28.42|28.77|28.47|28.7|28.4|0
1638759900000|2021-12-06 03:05:00|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|0
1638760200000|2021-12-06 03:10:00|28.67|28.42|28.63|28.38|28.7|28.48|28.56|28.37|1
1638760500000|2021-12-06 03:15:00|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|2
1638760800000|2021-12-06 03:20:00|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|0
1638761100000|2021-12-06 03:25:00|28.69|28.39|28.69|28.39|28.69|28.39|28.68|28.38|0
1638761400000|2021-12-06 03:30:00|28.7|28.4|28.72|28.42|28.73|28.43|28.69|28.39|0
1638761700000|2021-12-06 03:35:00|28.73|28.43|28.73|28.48|28.73|28.48|28.71|28.43|0
1638762000000|2021-12-06 03:40:00|28.74|28.49|28.73|28.48|28.74|28.49|28.73|28.48|0
1638762300000|2021-12-06 03:45:00|28.74|28.49|28.74|28.49|28.74|28.49|28.74|28.49|0
1638762600000|2021-12-06 03:50:00|28.75|28.5|28.74|28.49|28.75|28.5|28.74|28.49|0
1638762900000|2021-12-06 03:55:00|28.72|28.47|28.74|28.49|28.74|28.49|28.72|28.47|0
1638763200000|2021-12-06 04:00:00|28.73|28.48|28.72|28.47|28.73|28.48|28.7|28.45|0
1638763500000|2021-12-06 04:05:00|28.74|28.49|28.74|28.49|28.74|28.49|28.74|28.49|0
1638764100000|2021-12-06 04:15:00|28.72|28.47|28.72|28.47|28.72|28.47|28.7|28.45|0
1638764400000|2021-12-06 04:20:00|28.71|28.46|28.71|28.46|28.75|28.5|28.71|28.46|0
1638764700000|2021-12-06 04:25:00|28.74|28.49|28.71|28.46|28.75|28.5|28.71|28.46|0
1638765000000|2021-12-06 04:30:00|28.72|28.47|28.72|28.47|28.72|28.53|28.61|28.45|0
1638765600000|2021-12-06 04:40:00|28.75|28.5|28.72|28.47|28.75|28.5|28.72|28.47|0
1638765900000|2021-12-06 04:45:00|28.71|28.46|28.61|28.53|28.72|28.53|28.61|28.46|0
1638766200000|2021-12-06 04:50:00|28.6|28.52|28.7|28.4|28.7|28.52|28.53|28.38|3
1638766500000|2021-12-06 04:55:00|28.72|28.42|28.75|28.5|28.76|28.5|28.72|28.42|0
1638766800000|2021-12-06 05:00:00|28.73|28.48|28.73|28.48|28.75|28.5|28.73|28.48|0
1638767100000|2021-12-06 05:05:00|28.72|28.47|28.73|28.48|28.73|28.48|28.72|28.47|0
1638767400000|2021-12-06 05:10:00|28.75|28.5|28.73|28.48|28.78|28.53|28.73|28.48|0
1638767700000|2021-12-06 05:15:00|28.72|28.47|28.72|28.47|28.73|28.48|28.72|28.47|0
1638768000000|2021-12-06 05:20:00|28.71|28.46|28.72|28.47|28.78|28.53|28.71|28.46|0
1638768300000|2021-12-06 05:25:00|28.73|28.48|28.66|28.41|28.73|28.56|28.6|28.41|1
1638768600000|2021-12-06 05:30:00|28.69|28.39|28.67|28.59|28.79|28.61|28.64|28.39|0
1638768900000|2021-12-06 05:35:00|28.66|28.58|28.73|28.48|28.73|28.58|28.63|28.48|1
1638769200000|2021-12-06 05:40:00|28.72|28.47|28.7|28.45|28.72|28.53|28.61|28.45|0
1638769500000|2021-12-06 05:45:00|28.69|28.44|28.62|28.32|28.71|28.44|28.59|28.32|3
1638769800000|2021-12-06 05:50:00|28.63|28.33|28.59|28.29|28.67|28.37|28.58|28.28|0
1638770100000|2021-12-06 05:55:00|28.6|28.3|28.58|28.28|28.6|28.3|28.58|28.28|0
1638770400000|2021-12-06 06:00:00|28.55|28.3|28.66|28.41|28.67|28.42|28.55|28.28|0
1638770700000|2021-12-06 06:05:00|28.6|28.35|28.6|28.3|28.64|28.35|28.5|28.25|6
1638771000000|2021-12-06 06:10:00|28.58|28.28|28.37|28.29|28.58|28.32|28.37|28.28|1
1638771300000|2021-12-06 06:15:00|28.35|28.27|28.34|28.26|28.43|28.27|28.26|28.18|14
1638771600000|2021-12-06 06:20:00|28.54|28.29|28.47|28.22|28.58|28.39|28.38|28.22|1
1638771900000|2021-12-06 06:25:00|28.38|28.3|28.41|28.33|28.47|28.37|28.38|28.22|2
1638772200000|2021-12-06 06:30:00|28.39|28.31|28.47|28.39|28.49|28.41|28.39|28.31|9
1638772500000|2021-12-06 06:35:00|28.49|28.41|28.49|28.41|28.49|28.41|28.47|28.39|2
1638772800000|2021-12-06 06:40:00|28.46|28.38|28.47|28.39|28.47|28.39|28.42|28.34|5
1638773100000|2021-12-06 06:45:00|28.5|28.42|28.61|28.36|28.61|28.45|28.5|28.36|12
1638773400000|2021-12-06 06:50:00|28.51|28.43|28.47|28.39|28.62|28.47|28.47|28.34|13
1638773700000|2021-12-06 06:55:00|28.48|28.4|28.44|28.36|28.63|28.44|28.44|28.33|6
1638774000000|2021-12-06 07:00:00|28.43|28.35|28.43|28.35|28.5|28.36|28.35|28.25|9
1638774300000|2021-12-06 07:05:00|28.42|28.34|28.31|28.23|28.43|28.35|28.28|28.12|4
1638774600000|2021-12-06 07:10:00|28.32|28.24|28.39|28.31|28.39|28.31|28.31|28.23|5
1638774900000|2021-12-06 07:15:00|28.37|28.29|28.39|28.31|28.39|28.31|28.35|28.27|19
1638775200000|2021-12-06 07:20:00|28.37|28.29|28.4|28.32|28.4|28.32|28.34|28.26|37
1638775500000|2021-12-06 07:25:00|28.39|28.31|28.5|28.42|28.59|28.51|28.36|28.28|146
1638775800000|2021-12-06 07:30:00|28.52|28.44|28.56|28.48|28.61|28.53|28.5|28.42|20
1638776100000|2021-12-06 07:35:00|28.55|28.47|28.37|28.29|28.56|28.48|28.33|28.25|171
1638776400000|2021-12-06 07:40:00|28.35|28.27|28.37|28.29|28.38|28.3|28.29|28.21|94
1638776700000|2021-12-06 07:45:00|28.34|28.26|28.3|28.22|28.38|28.3|28.29|28.21|47
1638777000000|2021-12-06 07:50:00|28.32|28.24|28.27|28.19|28.32|28.24|28.23|28.15|49
1638777300000|2021-12-06 07:55:00|28.24|28.16|28.23|28.15|28.25|28.17|28.19|28.11|91
1638777600000|2021-12-06 08:00:00|28.21|28.13|28.05|27.97|28.23|28.15|27.97|27.89|257
1638777900000|2021-12-06 08:05:00|28.07|27.99|28.12|28.04|28.22|28.14|28.02|27.94|361
1638778200000|2021-12-06 08:10:00|28.09|28.01|28.19|28.11|28.22|28.14|28.07|27.99|133
1638778500000|2021-12-06 08:15:00|28.2|28.12|28.22|28.14|28.24|28.16|28.09|28.01|114
1638778800000|2021-12-06 08:20:00|28.21|28.13|28.31|28.23|28.31|28.23|28.16|28.08|47
1638779100000|2021-12-06 08:25:00|28.32|28.24|28.27|28.19|28.41|28.33|28.24|28.16|134
1638779400000|2021-12-06 08:30:00|28.28|28.2|28.18|28.1|28.35|28.27|28.11|28.03|179
1638779700000|2021-12-06 08:35:00|28.17|28.09|28.03|27.95|28.17|28.09|28.02|27.94|169
1638780000000|2021-12-06 08:40:00|28.04|27.96|28.09|28.01|28.09|28.01|28.02|27.94|69
1638780300000|2021-12-06 08:45:00|28.06|27.98|28.17|28.09|28.21|28.13|28.04|27.96|301
1638780600000|2021-12-06 08:50:00|28.16|28.08|28.14|28.06|28.2|28.12|28.12|28.04|73
1638780900000|2021-12-06 08:55:00|28.13|28.05|28.1|28.02|28.14|28.06|28.07|27.99|209
1638781200000|2021-12-06 09:00:00|28.09|28.01|27.97|27.89|28.12|28.04|27.91|27.83|389
1638781500000|2021-12-06 09:05:00|28|27.92|28.02|27.94|28.07|27.99|27.97|27.89|180
1638781800000|2021-12-06 09:10:00|28.03|27.95|27.95|27.87|28.07|27.99|27.93|27.85|163
1638782100000|2021-12-06 09:15:00|27.97|27.89|27.94|27.86|28|27.92|27.89|27.81|331
1638782400000|2021-12-06 09:20:00|27.95|27.87|27.92|27.84|28|27.92|27.87|27.79|131
1638782700000|2021-12-06 09:25:00|27.91|27.83|27.92|27.84|27.92|27.84|27.87|27.79|21
1638783000000|2021-12-06 09:30:00|27.9|27.82|27.99|27.91|27.99|27.91|27.89|27.81|155
1638783300000|2021-12-06 09:35:00|27.98|27.9|28.14|28.06|28.15|28.07|27.92|27.84|97
1638783600000|2021-12-06 09:40:00|28.15|28.07|28.19|28.11|28.19|28.11|28.12|28.04|65
1638783900000|2021-12-06 09:45:00|28.21|28.13|28.25|28.17|28.28|28.2|28.19|28.11|391
1638784200000|2021-12-06 09:50:00|28.28|28.2|28.32|28.24|28.32|28.24|28.23|28.15|87
1638784500000|2021-12-06 09:55:00|28.31|28.23|28.48|28.4|28.58|28.5|28.28|28.2|309
1638784800000|2021-12-06 10:00:00|28.46|28.38|28.53|28.45|28.58|28.5|28.46|28.38|236
1638785100000|2021-12-06 10:05:00|28.52|28.44|28.46|28.38|28.58|28.5|28.43|28.35|107
1638785400000|2021-12-06 10:10:00|28.51|28.43|28.39|28.31|28.51|28.43|28.35|28.27|59
1638785700000|2021-12-06 10:15:00|28.41|28.33|28.39|28.31|28.47|28.39|28.39|28.31|151
1638786000000|2021-12-06 10:20:00|28.44|28.36|28.63|28.55|28.63|28.55|28.43|28.35|174
1638786300000|2021-12-06 10:25:00|28.62|28.54|28.72|28.64|28.82|28.74|28.6|28.52|142
1638786600000|2021-12-06 10:30:00|28.73|28.65|28.65|28.57|28.87|28.79|28.63|28.55|227
1638786900000|2021-12-06 10:35:00|28.64|28.56|28.68|28.6|28.7|28.62|28.63|28.55|31
1638787200000|2021-12-06 10:40:00|28.7|28.62|28.68|28.6|28.75|28.67|28.66|28.58|185
1638787500000|2021-12-06 10:45:00|28.66|28.58|28.7|28.62|28.72|28.64|28.62|28.54|228
1638787800000|2021-12-06 10:50:00|28.68|28.6|28.75|28.67|28.75|28.67|28.63|28.55|226
1638788100000|2021-12-06 10:55:00|28.73|28.65|28.75|28.67|28.83|28.75|28.7|28.62|41
1638788400000|2021-12-06 11:00:00|28.73|28.65|28.69|28.61|28.75|28.67|28.65|28.57|240
1638788700000|2021-12-06 11:05:00|28.7|28.62|28.62|28.54|28.76|28.68|28.62|28.54|117
1638789000000|2021-12-06 11:10:00|28.64|28.56|28.69|28.61|28.72|28.64|28.62|28.54|182
1638789300000|2021-12-06 11:15:00|28.64|28.56|28.6|28.52|28.69|28.61|28.58|28.5|125
1638789600000|2021-12-06 11:20:00|28.61|28.53|28.57|28.49|28.61|28.53|28.53|28.45|294
1638789900000|2021-12-06 11:25:00|28.58|28.5|28.54|28.46|28.61|28.53|28.54|28.46|82
1638790200000|2021-12-06 11:30:00|28.51|28.43|28.59|28.51|28.61|28.53|28.51|28.43|203
1638790500000|2021-12-06 11:35:00|28.57|28.49|28.55|28.47|28.59|28.51|28.55|28.47|24
1638790800000|2021-12-06 11:40:00|28.57|28.49|28.41|28.33|28.59|28.51|28.41|28.33|110
1638791100000|2021-12-06 11:45:00|28.37|28.29|28.43|28.35|28.43|28.35|28.33|28.25|48
1638791400000|2021-12-06 11:50:00|28.41|28.33|28.38|28.3|28.43|28.35|28.38|28.3|21
1638791700000|2021-12-06 11:55:00|28.36|28.28|28.21|28.13|28.38|28.3|28.21|28.13|68
1638792000000|2021-12-06 12:00:00|28.2|28.12|28.2|28.12|28.23|28.15|28.17|28.09|128
1638792300000|2021-12-06 12:05:00|28.21|28.13|28.23|28.15|28.28|28.2|28.16|28.08|22
1638792600000|2021-12-06 12:10:00|28.25|28.17|28.27|28.19|28.28|28.2|28.21|28.13|60
1638792900000|2021-12-06 12:15:00|28.28|28.2|28.36|28.28|28.37|28.29|28.28|28.2|800
1638793200000|2021-12-06 12:20:00|28.38|28.3|28.32|28.24|28.41|28.33|28.31|28.23|73
1638793500000|2021-12-06 12:25:00|28.31|28.23|28.31|28.23|28.34|28.26|28.26|28.18|42
1638793800000|2021-12-06 12:30:00|28.32|28.24|28.31|28.23|28.33|28.25|28.28|28.2|52
1638794100000|2021-12-06 12:35:00|28.29|28.21|28.25|28.17|28.31|28.23|28.23|28.15|57
1638794400000|2021-12-06 12:40:00|28.24|28.16|28.23|28.15|28.25|28.17|28.23|28.15|31
1638794700000|2021-12-06 12:45:00|28.24|28.16|28.23|28.15|28.28|28.2|28.23|28.15|40
1638795000000|2021-12-06 12:50:00|28.25|28.17|28.28|28.2|28.33|28.25|28.25|28.17|25
1638795300000|2021-12-06 12:55:00|28.27|28.19|28.26|28.18|28.28|28.2|28.26|28.18|33
1638795600000|2021-12-06 13:00:00|28.27|28.19|28.28|28.2|28.28|28.2|28.21|28.13|48
1638795900000|2021-12-06 13:05:00|28.27|28.19|28.16|28.08|28.28|28.2|28.16|28.08|34
1638796200000|2021-12-06 13:10:00|28.2|28.12|28.13|28.05|28.21|28.13|28.13|28.05|90
1638796500000|2021-12-06 13:15:00|28.15|28.07|28.12|28.04|28.18|28.1|28.06|27.98|177
1638796800000|2021-12-06 13:20:00|28.14|28.06|28.17|28.09|28.19|28.11|28.09|28.01|81
1638797100000|2021-12-06 13:25:00|28.16|28.08|28.22|28.14|28.24|28.16|28.12|28.04|153
1638797400000|2021-12-06 13:30:00|28.21|28.13|28.27|28.19|28.34|28.26|28.19|28.11|78
1638797700000|2021-12-06 13:35:00|28.28|28.2|28.15|28.07|28.29|28.21|28.12|28.04|209
1638798000000|2021-12-06 13:40:00|28.14|28.06|28.17|28.09|28.19|28.11|28.12|28.04|92
1638798300000|2021-12-06 13:45:00|28.19|28.11|28.26|28.18|28.26|28.18|28.17|28.09|32
1638798600000|2021-12-06 13:50:00|28.24|28.16|28.2|28.12|28.24|28.16|28.17|28.09|264
1638798900000|2021-12-06 13:55:00|28.21|28.13|28.1|28.02|28.21|28.13|28.1|28.02|159
1638799200000|2021-12-06 14:00:00|28.12|28.04|28.1|28.02|28.2|28.12|28.08|28|175
1638799500000|2021-12-06 14:05:00|28.09|28.01|28.03|27.95|28.15|28.07|28.03|27.95|68
1638799800000|2021-12-06 14:10:00|28.02|27.94|27.98|27.9|28.02|27.94|27.93|27.85|210
1638800100000|2021-12-06 14:15:00|27.97|27.89|27.91|27.83|27.98|27.9|27.91|27.83|156
1638800400000|2021-12-06 14:20:00|27.92|27.84|27.94|27.86|27.98|27.9|27.91|27.83|39
1638800700000|2021-12-06 14:25:00|27.96|27.88|27.99|27.91|28.06|27.98|27.96|27.88|77
1638801000000|2021-12-06 14:30:00|28.01|27.93|28.47|28.39|28.47|28.39|27.87|27.79|449
1638801300000|2021-12-06 14:35:00|28.48|28.4|28.79|28.71|28.85|28.77|28.46|28.38|720
1638801600000|2021-12-06 14:40:00|28.78|28.7|28.37|28.29|28.88|28.8|28.35|28.27|450
1638801900000|2021-12-06 14:45:00|28.39|28.31|28.2|28.12|28.47|28.39|28.11|28.03|826
1638802200000|2021-12-06 14:50:00|28.21|28.13|28.19|28.11|28.22|28.14|27.98|27.9|404
1638802500000|2021-12-06 14:55:00|28.17|28.09|27.97|27.89|28.25|28.17|27.92|27.84|301
1638802800000|2021-12-06 15:00:00|27.96|27.88|28.17|28.09|28.31|28.23|27.88|27.8|551
1638803100000|2021-12-06 15:05:00|28.15|28.07|27.95|27.87|28.29|28.21|27.91|27.83|642
1638803400000|2021-12-06 15:10:00|27.98|27.9|27.78|27.7|28|27.92|27.73|27.65|433
1638803700000|2021-12-06 15:15:00|27.77|27.69|27.8|27.72|27.83|27.75|27.63|27.55|101
1638804000000|2021-12-06 15:20:00|27.83|27.75|27.73|27.65|27.85|27.77|27.68|27.6|135
1638804300000|2021-12-06 15:25:00|27.72|27.64|27.77|27.69|27.84|27.76|27.72|27.64|352
1638804600000|2021-12-06 15:30:00|27.74|27.66|27.88|27.8|27.9|27.82|27.71|27.63|248
1638804900000|2021-12-06 15:35:00|27.89|27.81|27.96|27.88|28.06|27.98|27.89|27.81|322
1638805200000|2021-12-06 15:40:00|27.97|27.89|28.24|28.16|28.25|28.17|27.91|27.83|369
1638805500000|2021-12-06 15:45:00|28.25|28.17|28.01|27.93|28.25|28.17|28|27.92|420
1638805800000|2021-12-06 15:50:00|28|27.92|28.03|27.95|28.2|28.12|27.97|27.89|378
1638806100000|2021-12-06 15:55:00|28.02|27.94|27.82|27.74|28.02|27.94|27.8|27.72|198
1638806400000|2021-12-06 16:00:00|27.81|27.73|27.84|27.76|27.87|27.79|27.74|27.66|158
1638806700000|2021-12-06 16:05:00|27.82|27.74|27.82|27.74|27.88|27.8|27.74|27.66|501
1638807000000|2021-12-06 16:10:00|27.81|27.73|28.08|28|28.08|28|27.77|27.69|525
1638807300000|2021-12-06 16:15:00|28.1|28.02|27.89|27.81|28.15|28.07|27.85|27.77|647
1638807600000|2021-12-06 16:20:00|27.9|27.82|28.06|27.98|28.19|28.11|27.84|27.76|1699
1638807900000|2021-12-06 16:25:00|28.03|27.95|28.16|28.08|28.18|28.1|27.99|27.91|2506
1638808200000|2021-12-06 16:30:00|28.17|28.09|27.99|27.91|28.18|28.1|27.91|27.83|845
1638808500000|2021-12-06 16:35:00|28.01|27.93|28.07|27.99|28.15|28.07|27.91|27.83|212
1638808800000|2021-12-06 16:40:00|28.05|27.97|27.96|27.88|28.08|28|27.93|27.85|71
1638809100000|2021-12-06 16:45:00|27.95|27.87|28.28|28.2|28.31|28.23|27.95|27.87|45
1638809400000|2021-12-06 16:50:00|28.3|28.22|28.15|28.07|28.35|28.27|28.1|28.02|34
1638809700000|2021-12-06 16:55:00|28.17|28.09|28.21|28.13|28.29|28.21|28.12|28.04|30
1638810000000|2021-12-06 17:00:00|28.18|28.1|28.1|28.02|28.26|28.18|28.04|27.96|66
1638810300000|2021-12-06 17:05:00|28.09|28.01|28.08|28|28.23|28.15|28.05|27.97|24
1638810600000|2021-12-06 17:10:00|28.07|27.99|28.06|27.98|28.09|28.01|27.88|27.8|61
1638810900000|2021-12-06 17:15:00|28.07|27.99|27.82|27.74|28.08|28|27.81|27.73|27
1638811200000|2021-12-06 17:20:00|27.83|27.75|27.79|27.71|27.84|27.76|27.74|27.66|30
1638811500000|2021-12-06 17:25:00|27.78|27.7|27.72|27.64|27.79|27.71|27.69|27.61|19
1638811800000|2021-12-06 17:30:00|27.71|27.63|27.69|27.61|27.76|27.68|27.68|27.6|21
1638812100000|2021-12-06 17:35:00|27.68|27.6|27.69|27.61|27.69|27.61|27.6|27.52|15
1638812400000|2021-12-06 17:40:00|27.68|27.6|27.7|27.62|27.75|27.67|27.65|27.57|33
1638812700000|2021-12-06 17:45:00|27.68|27.6|27.53|27.45|27.7|27.62|27.51|27.43|28
1638813000000|2021-12-06 17:50:00|27.55|27.47|27.45|27.37|27.56|27.48|27.43|27.35|49
1638813300000|2021-12-06 17:55:00|27.44|27.36|27.28|27.2|27.5|27.42|27.28|27.2|71
1638813600000|2021-12-06 18:00:00|27.26|27.18|27.21|27.13|27.36|27.28|27.19|27.11|98
1638813900000|2021-12-06 18:05:00|27.2|27.12|27.27|27.19|27.29|27.21|27.19|27.11|19
1638814200000|2021-12-06 18:10:00|27.26|27.18|27.27|27.19|27.29|27.21|27.19|27.11|20
1638814500000|2021-12-06 18:15:00|27.26|27.18|27.24|27.16|27.27|27.19|27.2|27.12|2
1638814800000|2021-12-06 18:20:00|27.25|27.17|27.2|27.12|27.29|27.21|27.18|27.1|81
1638815100000|2021-12-06 18:25:00|27.19|27.11|27.05|26.97|27.19|27.11|27.01|26.93|206
1638815400000|2021-12-06 18:30:00|27.04|26.96|27.05|26.97|27.07|26.99|27|26.92|3
1638815700000|2021-12-06 18:35:00|27.04|26.96|27.02|26.94|27.06|26.98|26.97|26.89|4
1638816000000|2021-12-06 18:40:00|27.01|26.93|27.04|26.96|27.07|26.99|26.93|26.85|24
1638816300000|2021-12-06 18:45:00|27.06|26.98|27.04|26.96|27.07|26.99|26.97|26.89|96
1638816600000|2021-12-06 18:50:00|27.05|26.97|27.03|26.95|27.07|26.99|27.01|26.93|7
1638816900000|2021-12-06 18:55:00|27.02|26.94|26.95|26.87|27.02|26.94|26.93|26.85|66
1638817200000|2021-12-06 19:00:00|26.94|26.86|26.96|26.88|26.96|26.88|26.89|26.81|9
1638817500000|2021-12-06 19:05:00|26.97|26.89|27|26.92|27|26.92|26.97|26.89|17
1638817800000|2021-12-06 19:10:00|26.99|26.91|26.95|26.87|26.99|26.91|26.9|26.82|15
1638818100000|2021-12-06 19:15:00|26.96|26.88|26.99|26.91|26.99|26.91|26.91|26.83|4
1638818400000|2021-12-06 19:20:00|27|26.92|26.95|26.87|27|26.92|26.92|26.84|14
1638818700000|2021-12-06 19:25:00|26.96|26.88|26.86|26.78|26.97|26.89|26.86|26.78|65
1638819000000|2021-12-06 19:30:00|26.89|26.81|26.9|26.82|26.9|26.82|26.83|26.75|13
1638819300000|2021-12-06 19:35:00|26.91|26.83|26.95|26.87|26.97|26.89|26.9|26.82|24
1638819600000|2021-12-06 19:40:00|26.97|26.89|27.17|27.09|27.18|27.1|26.95|26.87|48
1638819900000|2021-12-06 19:45:00|27.16|27.08|27.22|27.14|27.25|27.17|27.15|27.07|57
1638820200000|2021-12-06 19:50:00|27.24|27.16|27.34|27.26|27.36|27.28|27.24|27.16|30
1638820500000|2021-12-06 19:55:00|27.35|27.27|27.23|27.15|27.36|27.28|27.22|27.14|46
1638820800000|2021-12-06 20:00:00|27.22|27.14|27.37|27.29|27.37|27.29|27.18|27.1|17
1638821100000|2021-12-06 20:05:00|27.36|27.28|27.21|27.13|27.36|27.28|27.19|27.11|5
1638821400000|2021-12-06 20:10:00|27.22|27.14|27.13|27.05|27.23|27.15|27.12|27.04|1
1638821700000|2021-12-06 20:15:00|27.11|27.03|27|26.92|27.12|27.04|26.99|26.91|36
1638822000000|2021-12-06 20:20:00|27.01|26.93|27.08|27|27.08|27|26.99|26.91|5
1638822300000|2021-12-06 20:25:00|27.09|27.01|27|26.92|27.16|27.08|27|26.92|22
1638822600000|2021-12-06 20:30:00|27.01|26.93|27.04|26.96|27.14|27.06|26.94|26.86|8
1638822900000|2021-12-06 20:35:00|27.07|26.99|27|26.92|27.12|27.04|26.96|26.88|5
1638823200000|2021-12-06 20:40:00|27.01|26.93|27.05|26.97|27.09|27.01|26.99|26.91|36
1638823500000|2021-12-06 20:45:00|27.04|26.96|27.08|27|27.29|27.21|27.04|26.96|23
1638823800000|2021-12-06 20:50:00|27.09|27.01|26.92|26.84|27.12|27.04|26.89|26.81|27
1638824100000|2021-12-06 20:55:00|26.93|26.85|27.05|26.8|27.09|26.95|26.9|26.75|106
1638836100000|2021-12-07 00:15:00|27.35|27.05|27.16|26.86|27.35|27.05|27.16|26.86|0
1638836400000|2021-12-07 00:20:00|27.15|26.85|26.96|26.66|27.15|26.85|26.93|26.63|0
1638836700000|2021-12-07 00:25:00|26.95|26.65|27.03|26.78|27.03|26.85|26.93|26.64|0
1638837000000|2021-12-07 00:30:00|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1638837300000|2021-12-07 00:35:00|27.02|26.77|26.93|26.85|27.05|26.87|26.93|26.77|0
1638837600000|2021-12-07 00:40:00|26.94|26.86|26.93|26.85|27.05|26.87|26.91|26.78|0
1638837900000|2021-12-07 00:45:00|26.94|26.86|27.03|26.78|27.05|26.87|26.91|26.76|0
1638838200000|2021-12-07 00:50:00|26.95|26.87|27.05|26.8|27.05|26.87|26.93|26.78|0
1638838500000|2021-12-07 00:55:00|27.03|26.78|26.83|26.53|27.05|26.87|26.8|26.53|8
1638838800000|2021-12-07 01:00:00|26.81|26.51|26.6|26.3|26.81|26.51|26.6|26.3|6
1638839100000|2021-12-07 01:05:00|26.62|26.32|26.62|26.32|26.62|26.32|26.62|26.32|0
1638839400000|2021-12-07 01:10:00|26.6|26.3|26.59|26.29|26.62|26.32|26.56|26.26|0
1638839700000|2021-12-07 01:15:00|26.42|26.34|26.59|26.29|26.64|26.35|26.42|26.26|3
1638840000000|2021-12-07 01:20:00|26.6|26.3|26.59|26.29|26.63|26.33|26.59|26.29|0
1638840300000|2021-12-07 01:25:00|26.6|26.3|26.59|26.29|26.63|26.33|26.59|26.29|0
1638840600000|2021-12-07 01:30:00|26.6|26.3|26.64|26.34|26.67|26.37|26.6|26.3|0
1638840900000|2021-12-07 01:35:00|26.67|26.37|26.6|26.3|26.67|26.37|26.6|26.3|0
1638841200000|2021-12-07 01:40:00|26.61|26.31|26.56|26.26|26.63|26.33|26.49|26.24|10
1638841500000|2021-12-07 01:45:00|26.62|26.32|26.57|26.27|26.62|26.32|26.56|26.26|0
1638841800000|2021-12-07 01:50:00|26.56|26.26|26.55|26.25|26.56|26.26|26.5|26.2|0
1638842100000|2021-12-07 01:55:00|26.58|26.28|26.57|26.27|26.58|26.28|26.57|26.27|0
1638842400000|2021-12-07 02:00:00|26.58|26.28|26.58|26.28|26.6|26.3|26.58|26.28|0
1638842700000|2021-12-07 02:05:00|26.6|26.3|26.63|26.33|26.63|26.33|26.6|26.3|0
1638843000000|2021-12-07 02:10:00|26.64|26.34|26.77|26.47|26.79|26.49|26.63|26.33|0
1638843300000|2021-12-07 02:15:00|26.8|26.5|26.64|26.34|26.8|26.5|26.61|26.31|0
1638843600000|2021-12-07 02:20:00|26.66|26.36|26.61|26.31|26.66|26.36|26.61|26.31|0
1638843900000|2021-12-07 02:25:00|26.62|26.32|26.62|26.32|26.62|26.32|26.62|26.32|0
1638844200000|2021-12-07 02:30:00|26.64|26.34|26.65|26.35|26.66|26.36|26.62|26.32|0
1638844500000|2021-12-07 02:35:00|26.64|26.34|26.63|26.33|26.67|26.37|26.63|26.33|0
1638844800000|2021-12-07 02:40:00|26.64|26.34|26.6|26.3|26.67|26.37|26.59|26.29|0
1638845100000|2021-12-07 02:45:00|26.62|26.32|26.67|26.37|26.7|26.4|26.6|26.3|0
1638845400000|2021-12-07 02:50:00|26.68|26.38|26.67|26.37|26.7|26.4|26.67|26.37|0
1638845700000|2021-12-07 02:55:00|26.68|26.38|26.67|26.37|26.71|26.41|26.65|26.35|0
1638846000000|2021-12-07 03:00:00|26.69|26.39|26.67|26.37|26.71|26.41|26.65|26.35|0
1638846300000|2021-12-07 03:05:00|26.68|26.38|26.68|26.38|26.69|26.39|26.64|26.34|0
1638846600000|2021-12-07 03:10:00|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|0
1638846900000|2021-12-07 03:15:00|26.64|26.34|26.61|26.31|26.65|26.35|26.61|26.31|0
1638847200000|2021-12-07 03:20:00|26.62|26.32|26.63|26.33|26.67|26.37|26.62|26.32|0
1638847500000|2021-12-07 03:25:00|26.64|26.34|26.63|26.33|26.67|26.37|26.61|26.31|0
1638847800000|2021-12-07 03:30:00|26.64|26.34|26.63|26.33|26.65|26.35|26.62|26.32|0
1638848100000|2021-12-07 03:35:00|26.64|26.34|26.61|26.31|26.67|26.37|26.61|26.31|0
1638848400000|2021-12-07 03:40:00|26.59|26.29|26.56|26.26|26.61|26.31|26.56|26.26|0
1638848700000|2021-12-07 03:45:00|26.57|26.27|26.58|26.28|26.6|26.3|26.57|26.27|0
1638849000000|2021-12-07 03:50:00|26.6|26.3|26.6|26.3|26.6|26.3|26.57|26.27|0
1638849300000|2021-12-07 03:55:00|26.61|26.31|26.6|26.3|26.62|26.32|26.6|26.3|0
1638849600000|2021-12-07 04:00:00|26.61|26.31|26.6|26.3|26.62|26.32|26.6|26.3|0
1638849900000|2021-12-07 04:05:00|26.59|26.29|26.45|26.2|26.59|26.29|26.43|26.18|2
1638850200000|2021-12-07 04:10:00|26.43|26.18|26.4|26.1|26.44|26.18|26.37|26.07|11
1638850500000|2021-12-07 04:15:00|26.43|26.13|26.41|26.11|26.51|26.21|26.4|26.1|0
1638850800000|2021-12-07 04:20:00|26.4|26.1|26.4|26.1|26.46|26.16|26.4|26.1|0
1638851100000|2021-12-07 04:25:00|26.46|26.16|26.39|26.09|26.46|26.16|26.39|26.09|0
1638851400000|2021-12-07 04:30:00|26.4|26.1|26.4|26.1|26.52|26.22|26.4|26.1|0
1638851700000|2021-12-07 04:35:00|26.44|26.14|26.41|26.11|26.52|26.22|26.4|26.1|0
1638852000000|2021-12-07 04:40:00|26.52|26.22|26.41|26.11|26.52|26.22|26.41|26.11|0
1638852300000|2021-12-07 04:45:00|26.45|26.15|26.42|26.12|26.46|26.16|26.4|26.1|0
1638852600000|2021-12-07 04:50:00|26.43|26.13|26.43|26.13|26.47|26.17|26.42|26.12|0
1638852900000|2021-12-07 04:55:00|26.45|26.15|26.43|26.13|26.45|26.15|26.43|26.13|0
1638853200000|2021-12-07 05:00:00|26.42|26.12|26.38|26.08|26.46|26.16|26.38|26.08|0
1638853800000|2021-12-07 05:10:00|26.37|26.07|26.38|26.08|26.38|26.08|26.37|26.07|0
1638854100000|2021-12-07 05:15:00|26.4|26.1|26.38|26.08|26.4|26.1|26.37|26.07|0
1638854400000|2021-12-07 05:20:00|26.43|26.13|26.39|26.09|26.43|26.13|26.39|26.09|0
1638854700000|2021-12-07 05:25:00|26.42|26.12|26.43|26.13|26.5|26.2|26.36|26.06|0
1638855000000|2021-12-07 05:30:00|26.42|26.12|26.31|26.01|26.47|26.17|26.24|26.01|2
1638855300000|2021-12-07 05:35:00|26.32|26.02|26.3|26|26.35|26.05|26.24|25.97|42
1638855600000|2021-12-07 05:40:00|26.28|25.98|26.2|25.95|26.31|26.1|26.18|25.95|7
1638855900000|2021-12-07 05:45:00|26.21|25.96|26.2|25.95|26.28|26.08|26.16|25.94|51
1638856200000|2021-12-07 05:50:00|26.16|25.91|26.17|25.87|26.19|25.93|26.16|25.86|2
1638856500000|2021-12-07 05:55:00|26.16|25.86|26.16|25.91|26.16|25.99|26.07|25.85|0
1638856800000|2021-12-07 06:00:00|26.18|25.93|26.26|25.96|26.28|26.08|26.1|25.9|13
1638857100000|2021-12-07 06:05:00|26.24|25.94|26.25|26|26.27|26.01|26.22|25.92|0
1638857400000|2021-12-07 06:10:00|26.19|26.11|26.33|26.03|26.35|26.11|26.19|26|11
1638857700000|2021-12-07 06:15:00|26.26|26.18|26.29|25.99|26.36|26.18|26.25|25.99|9
1638858000000|2021-12-07 06:20:00|26.35|26.05|26.23|25.93|26.36|26.06|26.23|25.93|10
1638858300000|2021-12-07 06:25:00|26.27|25.97|26.24|25.94|26.27|25.97|26.23|25.93|0
1638858600000|2021-12-07 06:30:00|26.27|25.97|26.24|25.94|26.27|25.97|26.24|25.94|0
1638858900000|2021-12-07 06:35:00|26.28|25.98|26.24|25.94|26.28|25.98|26.24|25.94|0
1638859200000|2021-12-07 06:40:00|26.38|26.08|26.06|25.98|26.39|26.09|26.06|25.89|0
1638859500000|2021-12-07 06:45:00|26.04|25.96|26.03|25.95|26.14|25.96|26.03|25.89|0
1638859800000|2021-12-07 06:50:00|26.02|25.94|26.14|25.89|26.14|25.99|26|25.85|49
1638860100000|2021-12-07 06:55:00|26.06|25.98|26.2|25.95|26.22|26.07|26.04|25.89|1
1638860400000|2021-12-07 07:00:00|26.13|26.05|26.03|25.95|26.25|26.08|25.98|25.9|23
1638860700000|2021-12-07 07:05:00|26|25.92|25.84|25.76|26.02|25.94|25.78|25.7|86
1638861000000|2021-12-07 07:10:00|25.83|25.75|25.95|25.87|25.95|25.87|25.83|25.75|15
1638861300000|2021-12-07 07:15:00|25.92|25.84|25.89|25.81|25.95|25.87|25.86|25.78|5
1638861600000|2021-12-07 07:20:00|25.88|25.8|25.88|25.8|25.9|25.82|25.84|25.76|15
1638861900000|2021-12-07 07:25:00|25.89|25.81|25.93|25.85|25.93|25.85|25.88|25.8|16
1638862200000|2021-12-07 07:30:00|25.95|25.87|25.95|25.87|25.95|25.87|25.91|25.83|8
1638862500000|2021-12-07 07:35:00|25.94|25.86|25.91|25.83|25.95|25.87|25.91|25.83|6
1638862800000|2021-12-07 07:40:00|25.92|25.84|25.95|25.87|25.95|25.87|25.92|25.84|2
1638863100000|2021-12-07 07:45:00|25.96|25.88|25.95|25.87|25.96|25.88|25.93|25.85|1
1638863400000|2021-12-07 07:50:00|25.93|25.85|25.88|25.8|25.95|25.87|25.86|25.78|28
1638863700000|2021-12-07 07:55:00|25.89|25.81|25.83|25.75|25.89|25.81|25.74|25.66|59
1638864000000|2021-12-07 08:00:00|25.84|25.76|25.8|25.72|25.89|25.81|25.79|25.71|116
1638864300000|2021-12-07 08:05:00|25.83|25.75|25.78|25.7|25.88|25.8|25.77|25.69|352
1638864600000|2021-12-07 08:10:00|25.77|25.69|25.71|25.63|25.81|25.73|25.69|25.61|192
1638864900000|2021-12-07 08:15:00|25.7|25.62|25.74|25.66|25.86|25.78|25.7|25.62|227
1638865200000|2021-12-07 08:20:00|25.75|25.67|25.73|25.65|25.77|25.69|25.7|25.62|112
1638865500000|2021-12-07 08:25:00|25.74|25.66|25.63|25.55|25.77|25.69|25.63|25.55|93
1638865800000|2021-12-07 08:30:00|25.65|25.57|25.5|25.42|25.66|25.58|25.5|25.42|421
1638866100000|2021-12-07 08:35:00|25.51|25.43|25.55|25.47|25.61|25.53|25.5|25.42|214
1638866400000|2021-12-07 08:40:00|25.51|25.43|25.43|25.35|25.55|25.47|25.43|25.35|138
1638866700000|2021-12-07 08:45:00|25.44|25.36|25.43|25.35|25.48|25.4|25.38|25.3|253
1638867000000|2021-12-07 08:50:00|25.45|25.37|25.43|25.35|25.48|25.4|25.43|25.35|211
1638867300000|2021-12-07 08:55:00|25.41|25.33|25.45|25.37|25.45|25.37|25.38|25.3|129
1638867600000|2021-12-07 09:00:00|25.46|25.38|25.45|25.37|25.52|25.44|25.43|25.35|107
1638867900000|2021-12-07 09:05:00|25.42|25.34|25.44|25.36|25.45|25.37|25.35|25.27|158
1638868200000|2021-12-07 09:10:00|25.45|25.37|25.38|25.3|25.45|25.37|25.38|25.3|297
1638868500000|2021-12-07 09:15:00|25.37|25.29|25.38|25.3|25.42|25.34|25.37|25.29|54
1638868800000|2021-12-07 09:20:00|25.39|25.31|25.37|25.29|25.4|25.32|25.34|25.26|104
1638869100000|2021-12-07 09:25:00|25.39|25.31|25.44|25.36|25.44|25.36|25.37|25.29|56
1638869400000|2021-12-07 09:30:00|25.45|25.37|25.54|25.46|25.54|25.46|25.44|25.36|38
1638869700000|2021-12-07 09:35:00|25.49|25.41|25.51|25.43|25.54|25.46|25.49|25.41|157
1638870000000|2021-12-07 09:40:00|25.5|25.42|25.4|25.32|25.54|25.46|25.4|25.32|149
1638870300000|2021-12-07 09:45:00|25.39|25.31|25.35|25.27|25.4|25.32|25.35|25.27|14
1638870600000|2021-12-07 09:50:00|25.37|25.29|25.35|25.27|25.39|25.31|25.34|25.26|111
1638870900000|2021-12-07 09:55:00|25.32|25.24|25.32|25.24|25.37|25.29|25.3|25.22|65
1638871200000|2021-12-07 10:00:00|25.34|25.26|25.32|25.24|25.37|25.29|25.32|25.24|175
1638871500000|2021-12-07 10:05:00|25.34|25.26|25.27|25.19|25.37|25.29|25.27|25.19|73
1638871800000|2021-12-07 10:10:00|25.32|25.24|25.24|25.16|25.32|25.24|25.23|25.15|74
1638872100000|2021-12-07 10:15:00|||||||||70
1638872400000|2021-12-07 10:20:00|25.26|25.18|25.32|25.24|25.32|25.24|25.26|25.18|77
1638872700000|2021-12-07 10:25:00|25.31|25.23|25.31|25.23|25.31|25.23|25.28|25.2|15
1638873000000|2021-12-07 10:30:00|25.32|25.24|25.36|25.28|25.37|25.29|25.31|25.23|64
1638873300000|2021-12-07 10:35:00|25.37|25.29|25.31|25.23|25.38|25.3|25.31|25.23|28
1638873600000|2021-12-07 10:40:00|25.32|25.24|25.31|25.23|25.33|25.25|25.31|25.23|93
1638873900000|2021-12-07 10:45:00|25.29|25.21|25.29|25.21|25.31|25.23|25.26|25.18|81
1638874200000|2021-12-07 10:50:00|25.26|25.18|25.31|25.23|25.31|25.23|25.19|25.11|111
1638874500000|2021-12-07 10:55:00|25.27|25.19|25.29|25.21|25.33|25.25|25.26|25.18|181
1638874800000|2021-12-07 11:00:00|25.31|25.23|25.29|25.21|25.32|25.24|25.24|25.16|27
1638875100000|2021-12-07 11:05:00|25.31|25.23|25.29|25.21|25.33|25.25|25.29|25.21|20
1638875400000|2021-12-07 11:10:00|25.31|25.23|25.34|25.26|25.35|25.27|25.29|25.21|27
1638875700000|2021-12-07 11:15:00|25.33|25.25|25.29|25.21|25.34|25.26|25.29|25.21|0
1638876000000|2021-12-07 11:20:00|25.34|25.26|25.35|25.27|25.35|25.27|25.29|25.21|491
1638876300000|2021-12-07 11:25:00|25.36|25.28|25.36|25.28|25.36|25.28|25.35|25.27|1407
1638876600000|2021-12-07 11:30:00|25.35|25.27|25.35|25.27|25.36|25.28|25.35|25.27|43
1638876900000|2021-12-07 11:35:00|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|3
1638877200000|2021-12-07 11:40:00|25.35|25.27|25.38|25.3|25.38|25.3|25.3|25.22|104
1638877500000|2021-12-07 11:45:00|25.4|25.32|25.38|25.3|25.4|25.32|25.38|25.3|22
1638877800000|2021-12-07 11:50:00|25.42|25.34|25.48|25.4|25.48|25.4|25.42|25.34|155
1638878100000|2021-12-07 11:55:00|25.47|25.39|25.48|25.4|25.48|25.4|25.41|25.33|23
1638878400000|2021-12-07 12:00:00|25.47|25.39|25.58|25.5|25.6|25.52|25.46|25.38|162
1638878700000|2021-12-07 12:05:00|25.56|25.48|25.51|25.43|25.6|25.52|25.49|25.41|166
1638879000000|2021-12-07 12:10:00|25.52|25.44|25.54|25.46|25.58|25.5|25.51|25.43|43
1638879300000|2021-12-07 12:15:00|25.52|25.44|25.51|25.43|25.53|25.45|25.51|25.43|67
1638879600000|2021-12-07 12:20:00|25.5|25.42|25.48|25.4|25.51|25.43|25.46|25.38|23
1638879900000|2021-12-07 12:25:00|25.47|25.39|25.51|25.43|25.53|25.45|25.47|25.39|36
1638880200000|2021-12-07 12:30:00|25.52|25.44|25.51|25.43|25.53|25.45|25.51|25.43|9
1638880500000|2021-12-07 12:35:00|25.49|25.41|25.48|25.4|25.49|25.41|25.48|25.4|4
1638880800000|2021-12-07 12:40:00|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|20
1638881100000|2021-12-07 12:45:00|25.48|25.4|25.48|25.4|25.48|25.4|25.46|25.38|8
1638881400000|2021-12-07 12:50:00|25.46|25.38|25.43|25.35|25.46|25.38|25.43|25.35|17
1638881700000|2021-12-07 12:55:00|25.47|25.39|25.43|25.35|25.48|25.4|25.43|25.35|64
1638882000000|2021-12-07 13:00:00|25.41|25.33|25.46|25.38|25.48|25.4|25.41|25.33|6
1638882300000|2021-12-07 13:05:00|25.48|25.4|25.46|25.38|25.48|25.4|25.46|25.38|41
1638882600000|2021-12-07 13:10:00|25.41|25.33|25.43|25.35|25.46|25.38|25.41|25.33|53
1638882900000|2021-12-07 13:15:00|25.44|25.36|25.46|25.38|25.46|25.38|25.43|25.35|4
1638883200000|2021-12-07 13:20:00|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|53
1638883500000|2021-12-07 13:25:00|||||||||9
1638883800000|2021-12-07 13:30:00|25.53|25.45|25.48|25.4|25.53|25.45|25.48|25.4|47
1638884100000|2021-12-07 13:35:00|25.46|25.38|25.46|25.38|25.48|25.4|25.46|25.38|154
1638884400000|2021-12-07 13:40:00|25.51|25.43|25.46|25.38|25.51|25.43|25.44|25.36|253
1638884700000|2021-12-07 13:45:00|25.49|25.41|25.51|25.43|25.52|25.44|25.48|25.4|200
1638885000000|2021-12-07 13:50:00|25.53|25.45|25.53|25.45|25.53|25.45|25.52|25.44|110
1638885300000|2021-12-07 13:55:00|25.51|25.43|25.58|25.5|25.58|25.5|25.51|25.43|144
1638885600000|2021-12-07 14:00:00|25.54|25.46|25.58|25.5|25.58|25.5|25.54|25.46|170
1638885900000|2021-12-07 14:05:00|25.57|25.49|25.55|25.47|25.57|25.49|25.53|25.45|5
1638886200000|2021-12-07 14:10:00|25.56|25.48|25.58|25.5|25.6|25.52|25.56|25.48|72
1638886500000|2021-12-07 14:15:00|25.59|25.51|25.65|25.57|25.65|25.57|25.58|25.5|170
1638886800000|2021-12-07 14:20:00|25.67|25.59|25.65|25.57|25.67|25.59|25.65|25.57|324
1638887100000|2021-12-07 14:25:00|25.67|25.59|25.67|25.59|25.67|25.59|25.65|25.57|87
1638887400000|2021-12-07 14:30:00|25.65|25.57|25.48|25.4|25.65|25.57|25.4|25.32|765
1638887700000|2021-12-07 14:35:00|25.46|25.38|25.52|25.44|25.52|25.44|25.4|25.32|132
1638888000000|2021-12-07 14:40:00|25.5|25.42|25.26|25.18|25.5|25.42|25.25|25.17|461
1638888300000|2021-12-07 14:45:00|25.25|25.17|25.2|25.12|25.28|25.2|25.15|25.07|547
1638888600000|2021-12-07 14:50:00|25.19|25.11|25.18|25.1|25.2|25.12|25.1|25.02|425
1638888900000|2021-12-07 14:55:00|25.16|25.08|25.05|24.97|25.2|25.12|25.05|24.97|154
1638889200000|2021-12-07 15:00:00|25.03|24.95|25.02|24.94|25.05|24.97|24.97|24.89|610
1638889500000|2021-12-07 15:05:00|25.03|24.95|24.81|24.73|25.04|24.96|24.78|24.7|2004
1638889800000|2021-12-07 15:10:00|24.85|24.77|24.73|24.65|24.86|24.78|24.73|24.65|505
1638890100000|2021-12-07 15:15:00|24.74|24.66|24.75|24.67|24.8|24.72|24.73|24.65|341
1638890400000|2021-12-07 15:20:00|24.73|24.65|24.83|24.75|24.84|24.76|24.7|24.62|573
1638890700000|2021-12-07 15:25:00|24.82|24.74|24.9|24.82|24.93|24.85|24.82|24.74|554
1638891000000|2021-12-07 15:30:00|24.88|24.8|24.78|24.7|24.88|24.8|24.78|24.7|412
1638891300000|2021-12-07 15:35:00|24.8|24.72|24.75|24.67|24.8|24.72|24.73|24.65|135
1638891600000|2021-12-07 15:40:00|24.76|24.68|24.62|24.54|24.76|24.68|24.6|24.52|201
1638891900000|2021-12-07 15:45:00|24.64|24.56|24.72|24.64|24.73|24.65|24.64|24.56|426
1638892200000|2021-12-07 15:50:00|24.7|24.62|24.77|24.69|24.77|24.69|24.67|24.59|401
1638892500000|2021-12-07 15:55:00|24.79|24.71|24.77|24.69|24.82|24.74|24.75|24.67|44
1638892800000|2021-12-07 16:00:00|24.82|24.74|24.77|24.69|24.82|24.74|24.77|24.69|845
1638893100000|2021-12-07 16:05:00|24.79|24.71|24.82|24.74|24.84|24.76|24.79|24.71|139
1638893400000|2021-12-07 16:10:00|24.79|24.71|24.86|24.78|24.86|24.78|24.79|24.71|275
1638893700000|2021-12-07 16:15:00|24.84|24.76|24.79|24.71|24.84|24.76|24.76|24.68|401
1638894000000|2021-12-07 16:20:00|24.78|24.7|24.71|24.63|24.79|24.71|24.69|24.61|553
1638894300000|2021-12-07 16:25:00|24.7|24.62|24.48|24.4|24.7|24.62|24.48|24.4|2732
1638894600000|2021-12-07 16:30:00|24.53|24.45|24.48|24.4|24.56|24.48|24.48|24.4|332
1638894900000|2021-12-07 16:35:00|24.46|24.38|24.41|24.33|24.46|24.38|24.36|24.28|159
1638895200000|2021-12-07 16:40:00|24.37|24.29|24.37|24.29|24.39|24.31|24.34|24.26|105
1638895500000|2021-12-07 16:45:00|24.39|24.31|24.42|24.34|24.44|24.36|24.36|24.28|10
1638895800000|2021-12-07 16:50:00|24.4|24.32|24.42|24.34|24.42|24.34|24.38|24.3|79
1638896100000|2021-12-07 16:55:00|24.44|24.36|24.44|24.36|24.44|24.36|24.39|24.31|166
1638896400000|2021-12-07 17:00:00|24.41|24.33|24.31|24.23|24.41|24.33|24.31|24.23|276
1638896700000|2021-12-07 17:05:00|24.3|24.22|24.29|24.21|24.3|24.22|24.22|24.14|53
1638897000000|2021-12-07 17:10:00|24.28|24.2|24.17|24.09|24.28|24.2|24.17|24.09|8
1638897300000|2021-12-07 17:15:00|24.16|24.08|24.18|24.1|24.2|24.12|24.13|24.05|1
1638897600000|2021-12-07 17:20:00|24.17|24.09|24.19|24.11|24.19|24.11|24.17|24.09|3
1638897900000|2021-12-07 17:25:00|24.18|24.1|24.17|24.09|24.22|24.14|24.17|24.09|9
1638898200000|2021-12-07 17:30:00|24.13|24.05|24.04|23.96|24.13|24.05|24.03|23.95|5
1638898500000|2021-12-07 17:35:00|24.03|23.95|24.07|23.99|24.1|24.02|24.03|23.95|34
1638898800000|2021-12-07 17:40:00|24.05|23.97|24.07|23.99|24.07|23.99|24.05|23.97|0
1638899100000|2021-12-07 17:45:00|24.05|23.97|23.94|23.86|24.05|23.97|23.94|23.86|17
1638899400000|2021-12-07 17:50:00|23.9|23.82|23.94|23.86|23.94|23.86|23.88|23.8|143
1638899700000|2021-12-07 17:55:00|23.92|23.84|23.89|23.81|23.94|23.86|23.87|23.79|45
1638900000000|2021-12-07 18:00:00|23.91|23.83|24.01|23.93|24.01|23.93|23.9|23.82|105
1638900300000|2021-12-07 18:05:00|23.99|23.91|24.11|24.03|24.11|24.03|23.94|23.86|107
1638900600000|2021-12-07 18:10:00|24.09|24.01|24.26|24.18|24.26|24.18|24.09|24.01|82
1638900900000|2021-12-07 18:15:00|24.24|24.16|24.06|23.98|24.24|24.16|24.06|23.98|79
1638901200000|2021-12-07 18:20:00|24.02|23.94|24.06|23.98|24.09|24.01|24.02|23.94|33
1638901500000|2021-12-07 18:25:00|24.07|23.99|24.01|23.93|24.11|24.03|24|23.92|25
1638901800000|2021-12-07 18:30:00|23.97|23.89|23.96|23.88|24.06|23.98|23.95|23.87|25
1638902100000|2021-12-07 18:35:00|23.97|23.89|24.02|23.94|24.06|23.98|23.97|23.89|8
1638902400000|2021-12-07 18:40:00|24.04|23.96|23.97|23.89|24.06|23.98|23.94|23.86|30
1638902700000|2021-12-07 18:45:00|23.98|23.9|24.01|23.93|24.01|23.93|23.97|23.89|17
1638903000000|2021-12-07 18:50:00|23.99|23.91|23.99|23.91|23.99|23.91|23.94|23.86|35
1638903300000|2021-12-07 18:55:00|23.98|23.9|23.99|23.91|24.03|23.95|23.98|23.9|31
1638903600000|2021-12-07 19:00:00|24.03|23.95|24.01|23.93|24.09|24.01|24.01|23.93|25
1638903900000|2021-12-07 19:05:00|24.02|23.94|24.01|23.93|24.03|23.95|24.01|23.93|26
1638904200000|2021-12-07 19:10:00|24.03|23.95|24.03|23.95|24.04|23.96|23.99|23.91|5
1638904500000|2021-12-07 19:15:00|24.02|23.94|23.97|23.89|24.03|23.95|23.97|23.89|3
1638904800000|2021-12-07 19:20:00|23.99|23.91|24.02|23.94|24.03|23.95|23.98|23.9|3
1638905100000|2021-12-07 19:25:00|24.01|23.93|24.01|23.93|24.01|23.93|23.97|23.89|2
1638905400000|2021-12-07 19:30:00|24.02|23.94|24.04|23.96|24.06|23.98|24.02|23.94|31
1638905700000|2021-12-07 19:35:00|24.03|23.95|24.08|24|24.13|24.05|24.02|23.94|54
1638906000000|2021-12-07 19:40:00|24.06|23.98|24.02|23.94|24.08|24|24.02|23.94|19
1638906300000|2021-12-07 19:45:00|24.01|23.93|24.03|23.95|24.08|24|24.01|23.93|23
1638906600000|2021-12-07 19:50:00|24.04|23.96|24.08|24|24.08|24|24.03|23.95|12
1638906900000|2021-12-07 19:55:00|24.1|24.02|24.13|24.05|24.14|24.06|24.07|23.99|11
1638907200000|2021-12-07 20:00:00|24.14|24.06|24.14|24.06|24.2|24.12|24.13|24.05|3
1638907500000|2021-12-07 20:05:00|24.13|24.05|24.16|24.08|24.19|24.11|24.08|24|0
1638907800000|2021-12-07 20:10:00|24.17|24.09|24.25|24.17|24.28|24.2|24.15|24.07|1
1638908100000|2021-12-07 20:15:00|24.23|24.15|24.24|24.16|24.24|24.16|24.22|24.14|4
1638908400000|2021-12-07 20:20:00|24.25|24.17|24.48|24.4|24.48|24.4|24.25|24.17|13
1638908700000|2021-12-07 20:25:00|24.47|24.39|24.55|24.47|24.55|24.47|24.47|24.39|24
1638909000000|2021-12-07 20:30:00|24.54|24.46|24.5|24.42|24.54|24.46|24.47|24.39|19
1638909300000|2021-12-07 20:35:00|24.49|24.41|24.54|24.46|24.54|24.46|24.47|24.39|18
1638909600000|2021-12-07 20:40:00|24.53|24.45|24.43|24.35|24.54|24.46|24.43|24.35|85
1638909900000|2021-12-07 20:45:00|24.4|24.32|24.59|24.51|24.68|24.6|24.4|24.32|48
1638910200000|2021-12-07 20:50:00|24.6|24.52|24.42|24.34|24.67|24.59|24.42|24.34|113
1638910500000|2021-12-07 20:55:00|24.44|24.36|24.31|24.01|24.51|24.36|24.15|24|26
1638922500000|2021-12-08 00:15:00|24.66|24.36|24.58|24.28|24.67|24.37|24.34|24.04|0
1638922800000|2021-12-08 00:20:00|24.66|24.36|24.61|24.31|24.66|24.36|24.59|24.29|0
1638923100000|2021-12-08 00:25:00|24.54|24.24|24.54|24.24|24.54|24.24|24.54|24.24|0
1638923400000|2021-12-08 00:30:00|24.75|24.45|24.66|24.36|25.09|24.9|24.66|24.36|11
1638923700000|2021-12-08 00:35:00|24.65|24.35|24.24|23.99|24.65|24.35|24.22|23.97|6
1638924000000|2021-12-08 00:40:00|24.22|23.97|24.22|23.97|24.22|23.97|24.22|23.97|0
1638924300000|2021-12-08 00:45:00|24.2|23.95|24.2|23.95|24.2|23.95|24.2|23.95|0
1638924600000|2021-12-08 00:50:00|24.11|24.03|23.84|23.59|24.11|24.03|23.57|23.39|10
1638924900000|2021-12-08 00:55:00|23.64|23.39|24.07|23.77|24.15|23.99|23.57|23.39|54
1638925200000|2021-12-08 01:00:00|24.13|23.83|24.09|23.79|24.2|23.9|24.09|23.79|0
1638925500000|2021-12-08 01:05:00|24.16|23.86|24.19|23.89|24.32|24.02|24.16|23.86|0
1638925800000|2021-12-08 01:10:00|24.25|23.95|24.25|23.95|24.25|23.95|24.24|23.94|0
1638926100000|2021-12-08 01:15:00|24.24|23.94|24.26|23.96|24.28|23.98|24.24|23.94|0
1638926400000|2021-12-08 01:20:00|24.29|23.99|24.27|23.97|24.3|24|24.27|23.97|0
1638926700000|2021-12-08 01:25:00|24.24|23.94|24.24|23.94|24.25|23.95|24.24|23.94|0
1638927000000|2021-12-08 01:30:00|24.25|23.95|24.25|23.95|24.3|24|24.24|23.94|0
1638927300000|2021-12-08 01:35:00|24.31|24.01|24.27|23.97|24.31|24.01|24.22|23.92|0
1638927600000|2021-12-08 01:40:00|24.24|23.94|24.26|23.96|24.27|23.97|24.21|23.91|0
1638927900000|2021-12-08 01:45:00|24.27|23.97|24.26|23.96|24.27|23.97|24.26|23.96|0
1638928200000|2021-12-08 01:50:00|24.27|23.97|24.23|23.93|24.27|23.97|24.23|23.93|0
1638929700000|2021-12-08 02:15:00|24.24|23.94|24.02|23.72|24.24|23.94|24|23.7|12
1638930000000|2021-12-08 02:20:00|24.03|23.73|24.05|23.75|24.06|23.76|24.02|23.72|0
1638930300000|2021-12-08 02:25:00|24.06|23.76|24.07|23.77|24.08|23.78|24.05|23.75|0
1638930600000|2021-12-08 02:30:00|24.06|23.76|24.07|23.77|24.09|23.79|24.06|23.76|0
1638930900000|2021-12-08 02:35:00|24.06|23.76|24.06|23.76|24.14|23.84|24.06|23.76|0
1638931500000|2021-12-08 02:45:00|24.05|23.75|24.09|23.79|24.09|23.79|24.02|23.72|0
1638931800000|2021-12-08 02:50:00|24.03|23.73|24.04|23.74|24.09|23.79|24.03|23.73|0
1638932100000|2021-12-08 02:55:00|24.06|23.76|24.06|23.76|24.06|23.76|24.05|23.75|0
1638932400000|2021-12-08 03:00:00|24.07|23.77|24.06|23.76|24.07|23.77|24.04|23.74|0
1638932700000|2021-12-08 03:05:00|24.05|23.75|24.05|23.75|24.06|23.76|24.04|23.74|0
1638933000000|2021-12-08 03:10:00|24.09|23.79|24.04|23.74|24.09|23.79|24.04|23.74|0
1638933300000|2021-12-08 03:15:00|24.09|23.79|24.03|23.73|24.09|23.79|24.02|23.72|0
1638933600000|2021-12-08 03:20:00|24.08|23.78|24.05|23.75|24.08|23.78|24.02|23.72|0
1638934200000|2021-12-08 03:30:00|24.09|23.79|24.05|23.75|24.09|23.79|24.05|23.75|0
1638934500000|2021-12-08 03:35:00|24.04|23.74|24.04|23.74|24.05|23.75|24.03|23.73|0
1638934800000|2021-12-08 03:40:00|24.03|23.73|24.03|23.73|24.04|23.74|24.01|23.71|0
1638935100000|2021-12-08 03:45:00|24.06|23.76|24.03|23.73|24.06|23.76|24.03|23.73|0
1638935400000|2021-12-08 03:50:00|24.04|23.74|24.04|23.74|24.05|23.91|23.99|23.74|1
1638935700000|2021-12-08 03:55:00|24.05|23.75|24.02|23.72|24.05|23.75|24.02|23.72|0
1638936000000|2021-12-08 04:00:00|24|23.7|24.02|23.72|24.03|23.73|24|23.7|0
1638936300000|2021-12-08 04:05:00|24.03|23.73|24.02|23.72|24.04|23.74|24|23.7|0
1638936600000|2021-12-08 04:10:00|24.03|23.73|24.02|23.72|24.03|23.73|24.02|23.72|0
1638936900000|2021-12-08 04:15:00|24.03|23.73|24.02|23.72|24.03|23.73|24.01|23.71|0
1638937200000|2021-12-08 04:20:00|24.03|23.73|24.02|23.72|24.03|23.73|24.01|23.71|0
1638937500000|2021-12-08 04:25:00|24.03|23.73|24.02|23.72|24.04|23.74|24.02|23.72|0
1638937800000|2021-12-08 04:30:00|24.03|23.73|24.02|23.72|24.04|23.74|24.01|23.71|0
1638938100000|2021-12-08 04:35:00|24.01|23.71|24.02|23.72|24.03|23.73|24.01|23.71|0
1638938400000|2021-12-08 04:40:00|24.03|23.73|24.03|23.73|24.04|23.74|24.02|23.72|0
1638939000000|2021-12-08 04:50:00|24.04|23.74|24.06|23.76|24.06|23.76|24.04|23.74|0
1638939300000|2021-12-08 04:55:00|24.04|23.74|24.04|23.74|24.06|23.76|24.04|23.74|0
1638939600000|2021-12-08 05:00:00|24.06|23.76|24.06|23.76|24.06|23.76|24.04|23.74|0
1638939900000|2021-12-08 05:05:00|24.04|23.74|24.06|23.76|24.07|23.77|24.04|23.74|0
1638940200000|2021-12-08 05:10:00|24.04|23.74|24.07|23.77|24.09|23.79|24.04|23.74|0
1638940500000|2021-12-08 05:15:00|24.04|23.74|24.09|23.79|24.09|23.79|24.04|23.74|0
1638941100000|2021-12-08 05:25:00|24.08|23.78|24.07|23.77|24.09|23.79|24.07|23.77|0
1638941700000|2021-12-08 05:35:00|24.05|23.75|24.06|23.76|24.06|23.76|24.05|23.75|0
1638942000000|2021-12-08 05:40:00|24.05|23.75|24.06|23.76|24.06|23.76|24.05|23.75|0
1638942300000|2021-12-08 05:45:00|24.05|23.75|24.06|23.76|24.06|23.76|24.04|23.74|0
1638942600000|2021-12-08 05:50:00|24.05|23.75|24.04|23.74|24.06|23.76|24.04|23.74|0
1638942900000|2021-12-08 05:55:00|24.05|23.75|24.01|23.71|24.05|23.75|24.01|23.71|0
1638943200000|2021-12-08 06:00:00|24.03|23.73|24.03|23.73|24.03|23.73|24.03|23.73|0
1638943500000|2021-12-08 06:05:00|24.04|23.74|24.04|23.74|24.04|23.74|24.04|23.74|0
1638943800000|2021-12-08 06:10:00|24.05|23.75|24.07|23.77|24.07|23.77|24.04|23.74|0
1638944100000|2021-12-08 06:15:00|24.05|23.75|24.05|23.75|24.05|23.75|24.04|23.74|0
1638944400000|2021-12-08 06:20:00|24.04|23.74|24.05|23.75|24.05|23.75|24.04|23.74|0
1638944700000|2021-12-08 06:25:00|24.07|23.77|24.04|23.74|24.08|23.78|24.04|23.74|0
1638945000000|2021-12-08 06:30:00|24.05|23.75|24.04|23.74|24.05|23.75|24.03|23.73|0
1638945300000|2021-12-08 06:35:00|24.05|23.75|24.05|23.75|24.05|23.75|24.03|23.73|0
1638945900000|2021-12-08 06:45:00|24.06|23.76|24.05|23.75|24.06|23.76|24.05|23.75|0
1638946200000|2021-12-08 06:50:00|24.06|23.76|24.06|23.76|24.06|23.76|24.05|23.75|0
1638946500000|2021-12-08 06:55:00|24.05|23.75|23.99|23.91|24.07|23.92|23.99|23.75|3
1638946800000|2021-12-08 07:00:00|23.98|23.9|23.96|23.88|23.98|23.9|23.94|23.86|11
1638947100000|2021-12-08 07:05:00|23.99|23.91|24.09|24.01|24.09|24.01|23.99|23.91|12
1638947400000|2021-12-08 07:10:00|24.04|23.96|24.04|23.96|24.04|23.96|24.04|23.96|0
1638947700000|2021-12-08 07:15:00|24.03|23.95|24.04|23.96|24.05|23.97|24.03|23.95|2
1638948000000|2021-12-08 07:20:00|24.05|23.97|24.1|24.02|24.1|24.02|24.03|23.95|23
1638948300000|2021-12-08 07:25:00|24.11|24.03|24.1|24.02|24.15|24.07|24.09|24.01|38
1638948600000|2021-12-08 07:30:00|24.11|24.03|24.12|24.04|24.17|24.09|24.11|24.03|120
1638948900000|2021-12-08 07:35:00|24.09|24.01|24.1|24.02|24.12|24.04|24.02|23.94|11
1638949200000|2021-12-08 07:40:00|24.05|23.97|24.08|24|24.12|24.04|24.05|23.97|18
1638949500000|2021-12-08 07:45:00|24.1|24.02|24.01|23.93|24.12|24.04|24|23.92|3
1638949800000|2021-12-08 07:50:00|24|23.92|24.03|23.95|24.06|23.98|24|23.92|8
1638950100000|2021-12-08 07:55:00|24.01|23.93|23.98|23.9|24.05|23.97|23.97|23.89|25
1638950400000|2021-12-08 08:00:00|23.97|23.89|24.07|23.99|24.1|24.02|23.97|23.89|193
1638950700000|2021-12-08 08:05:00|24.06|23.98|24.02|23.94|24.1|24.02|24|23.92|107
1638951000000|2021-12-08 08:10:00|24.03|23.95|24.02|23.94|24.04|23.96|23.97|23.89|52
1638951300000|2021-12-08 08:15:00|24.07|23.99|24.08|24|24.12|24.04|24.02|23.94|159
1638951600000|2021-12-08 08:20:00|24.13|24.05|24.17|24.09|24.17|24.09|24.12|24.04|385
1638951900000|2021-12-08 08:25:00|24.16|24.08|24.1|24.02|24.17|24.09|24.05|23.97|161
1638952200000|2021-12-08 08:30:00|24.11|24.03|24.01|23.93|24.2|24.12|24.01|23.93|182
1638952500000|2021-12-08 08:35:00|24.02|23.94|24.03|23.95|24.08|24|24.01|23.93|286
1638952800000|2021-12-08 08:40:00|24.06|23.98|24.03|23.95|24.08|24|24.03|23.95|54
1638953100000|2021-12-08 08:45:00|24.06|23.98|24.15|24.07|24.18|24.1|24.06|23.98|52
1638953400000|2021-12-08 08:50:00|24.2|24.12|24.22|24.14|24.27|24.19|24.2|24.12|408
1638953700000|2021-12-08 08:55:00|24.21|24.13|24.15|24.07|24.22|24.14|24.15|24.07|172
1638954000000|2021-12-08 09:00:00|24.17|24.09|24.22|24.14|24.27|24.19|24.17|24.09|78
1638954300000|2021-12-08 09:05:00|24.25|24.17|24.22|24.14|24.27|24.19|24.2|24.12|167
1638954600000|2021-12-08 09:10:00|24.23|24.15|24.32|24.24|24.32|24.24|24.22|24.14|136
1638954900000|2021-12-08 09:15:00|24.35|24.27|24.39|24.31|24.39|24.31|24.35|24.27|74
1638955200000|2021-12-08 09:20:00|24.38|24.3|24.39|24.31|24.44|24.36|24.37|24.29|64
1638955500000|2021-12-08 09:25:00|24.4|24.32|24.44|24.36|24.44|24.36|24.39|24.31|114
1638955800000|2021-12-08 09:30:00|24.42|24.34|24.45|24.37|24.47|24.39|24.42|24.34|99
1638956100000|2021-12-08 09:35:00|24.48|24.4|24.37|24.29|24.49|24.41|24.37|24.29|158
1638956400000|2021-12-08 09:40:00|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|145
1638956700000|2021-12-08 09:45:00|24.37|24.29|24.47|24.39|24.47|24.39|24.37|24.29|151
1638957000000|2021-12-08 09:50:00|24.45|24.37|24.44|24.36|24.47|24.39|24.42|24.34|53
1638957300000|2021-12-08 09:55:00|24.43|24.35|24.32|24.24|24.43|24.35|24.32|24.24|246
1638957600000|2021-12-08 10:00:00|24.34|24.26|24.39|24.31|24.39|24.31|24.32|24.24|64
1638957900000|2021-12-08 10:05:00|24.42|24.34|24.34|24.26|24.42|24.34|24.34|24.26|76
1638958200000|2021-12-08 10:10:00|24.35|24.27|24.34|24.26|24.35|24.27|24.34|24.26|21
1638958500000|2021-12-08 10:15:00|24.35|24.27|24.34|24.26|24.39|24.31|24.34|24.26|59
1638958800000|2021-12-08 10:20:00|24.32|24.24|24.39|24.31|24.39|24.31|24.32|24.24|107
1638959100000|2021-12-08 10:25:00|24.4|24.32|24.39|24.31|24.4|24.32|24.39|24.31|30
1638959400000|2021-12-08 10:30:00|24.4|24.32|24.45|24.37|24.5|24.42|24.39|24.31|97
1638959700000|2021-12-08 10:35:00|24.46|24.38|24.76|24.68|24.76|24.68|24.46|24.38|512
1638960000000|2021-12-08 10:40:00|24.74|24.66|24.69|24.61|24.76|24.68|24.67|24.59|47
1638960300000|2021-12-08 10:45:00|24.67|24.59|24.69|24.61|24.74|24.66|24.62|24.54|282
1638960600000|2021-12-08 10:50:00|24.67|24.59|24.71|24.63|24.74|24.66|24.64|24.56|105
1638960900000|2021-12-08 10:55:00|24.69|24.61|24.77|24.69|24.81|24.73|24.69|24.61|89
1638961200000|2021-12-08 11:00:00|24.79|24.71|24.87|24.79|24.88|24.8|24.74|24.66|211
1638961500000|2021-12-08 11:05:00|24.88|24.8|24.84|24.76|24.93|24.85|24.83|24.75|640
1638961800000|2021-12-08 11:10:00|24.83|24.75|24.69|24.61|24.84|24.76|24.64|24.56|263
1638962100000|2021-12-08 11:15:00|24.64|24.56|24.62|24.54|24.74|24.66|24.62|24.54|101
1638962400000|2021-12-08 11:20:00|24.64|24.56|24.67|24.59|24.67|24.59|24.55|24.47|58
1638962700000|2021-12-08 11:25:00|24.66|24.58|24.72|24.64|24.74|24.66|24.62|24.54|57
1638963000000|2021-12-08 11:30:00|24.71|24.63|24.69|24.61|24.71|24.63|24.67|24.59|42
1638963300000|2021-12-08 11:35:00|24.68|24.6|24.67|24.59|24.74|24.66|24.65|24.57|11
1638963600000|2021-12-08 11:40:00|24.66|24.58|24.62|24.54|24.67|24.59|24.57|24.49|57
1638963900000|2021-12-08 11:45:00|24.57|24.49|24.26|24.18|24.64|24.56|24.09|24.01|1244
1638964200000|2021-12-08 11:50:00|24.27|24.19|24|23.92|24.29|24.21|23.98|23.9|589
1638964500000|2021-12-08 11:55:00|23.98|23.9|24.18|24.1|24.22|24.14|23.97|23.89|113
1638964800000|2021-12-08 12:00:00|24.17|24.09|24.1|24.02|24.18|24.1|24.03|23.95|187
1638965100000|2021-12-08 12:05:00|24.13|24.05|24.31|24.23|24.31|24.23|24.1|24.02|94
1638965400000|2021-12-08 12:10:00|24.3|24.22|24.32|24.24|24.37|24.29|24.27|24.19|435
1638965700000|2021-12-08 12:15:00|24.3|24.22|24.25|24.17|24.32|24.24|24.21|24.13|363
1638966000000|2021-12-08 12:20:00|24.26|24.18|24.29|24.21|24.3|24.22|24.25|24.17|41
1638966300000|2021-12-08 12:25:00|24.26|24.18|24.25|24.17|24.3|24.22|24.24|24.16|68
1638966600000|2021-12-08 12:30:00|24.26|24.18|24.23|24.15|24.27|24.19|24.2|24.12|1238
1638966900000|2021-12-08 12:35:00|24.24|24.16|24.25|24.17|24.29|24.21|24.2|24.12|30
1638967200000|2021-12-08 12:40:00|24.27|24.19|24.32|24.24|24.32|24.24|24.25|24.17|107
1638967500000|2021-12-08 12:45:00|24.31|24.23|24.35|24.27|24.39|24.31|24.3|24.22|99
1638967800000|2021-12-08 12:50:00|24.34|24.26|24.34|24.26|24.34|24.26|24.29|24.21|23
1638968100000|2021-12-08 12:55:00|24.35|24.27|24.33|24.25|24.35|24.27|24.29|24.21|39
1638968400000|2021-12-08 13:00:00|24.32|24.24|24.32|24.24|24.34|24.26|24.29|24.21|23
1638968700000|2021-12-08 13:05:00|24.34|24.26|24.3|24.22|24.34|24.26|24.27|24.19|26
1638969000000|2021-12-08 13:10:00|24.29|24.21|24.25|24.17|24.29|24.21|24.25|24.17|23
1638969300000|2021-12-08 13:15:00|24.26|24.18|24.25|24.17|24.27|24.19|24.2|24.12|25
1638969600000|2021-12-08 13:20:00|24.27|24.19|24.32|24.24|24.32|24.24|24.25|24.17|20
1638969900000|2021-12-08 13:25:00|24.3|24.22|24.27|24.19|24.32|24.24|24.27|24.19|10
1638970200000|2021-12-08 13:30:00|24.29|24.21|24.27|24.19|24.29|24.21|24.27|24.19|135
1638970500000|2021-12-08 13:35:00|24.25|24.17|24.27|24.19|24.29|24.21|24.25|24.17|319
1638970800000|2021-12-08 13:40:00|24.29|24.21|24.32|24.24|24.34|24.26|24.27|24.19|966
1638971100000|2021-12-08 13:45:00|24.33|24.25|24.34|24.26|24.34|24.26|24.3|24.22|42
1638971400000|2021-12-08 13:50:00|24.33|24.25|24.34|24.26|24.34|24.26|24.32|24.24|29
1638971700000|2021-12-08 13:55:00|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|33
1638972000000|2021-12-08 14:00:00|24.32|24.24|24.39|24.31|24.39|24.31|24.32|24.24|69
1638972300000|2021-12-08 14:05:00|24.35|24.27|24.38|24.3|24.39|24.31|24.34|24.26|90
1638972600000|2021-12-08 14:10:00|24.37|24.29|24.41|24.33|24.41|24.33|24.36|24.28|67
1638972900000|2021-12-08 14:15:00|24.46|24.38|24.41|24.33|24.46|24.38|24.39|24.31|123
1638973200000|2021-12-08 14:20:00|24.44|24.36|24.44|24.36|24.44|24.36|24.4|24.32|108
1638973500000|2021-12-08 14:25:00|24.42|24.34|24.39|24.31|24.42|24.34|24.35|24.27|136
1638973800000|2021-12-08 14:30:00|24.37|24.29|24.52|24.44|24.57|24.49|24.34|24.26|483
1638974100000|2021-12-08 14:35:00|24.51|24.43|24.64|24.56|24.64|24.56|24.46|24.38|507
1638974400000|2021-12-08 14:40:00|24.62|24.54|24.43|24.35|24.64|24.56|24.41|24.33|606
1638974700000|2021-12-08 14:45:00|24.41|24.33|24.16|24.08|24.45|24.37|24.16|24.08|629
1638975000000|2021-12-08 14:50:00|24.17|24.09|24.21|24.13|24.23|24.15|24.11|24.03|305
1638975300000|2021-12-08 14:55:00|24.23|24.15|24.34|24.26|24.36|24.28|24.21|24.13|445
1638975600000|2021-12-08 15:00:00|24.28|24.2|24.29|24.21|24.34|24.26|24.2|24.12|540
1638975900000|2021-12-08 15:05:00|24.31|24.23|24.34|24.26|24.41|24.33|24.23|24.15|572
1638976200000|2021-12-08 15:10:00|24.31|24.23|24.29|24.21|24.36|24.28|24.19|24.11|574
1638976500000|2021-12-08 15:15:00|24.28|24.2|24.24|24.16|24.28|24.2|24.22|24.14|501
1638976800000|2021-12-08 15:20:00|24.23|24.15|24.13|24.05|24.23|24.15|24.09|24.01|315
1638977100000|2021-12-08 15:25:00|24.11|24.03|24.33|24.25|24.33|24.25|24.11|24.03|486
1638977400000|2021-12-08 15:30:00|24.31|24.23|24.25|24.17|24.33|24.25|24.17|24.09|367
1638977700000|2021-12-08 15:35:00|24.26|24.18|24.28|24.2|24.28|24.2|24.23|24.15|276
1638978000000|2021-12-08 15:40:00|24.25|24.17|24.28|24.2|24.34|24.26|24.24|24.16|335
1638978300000|2021-12-08 15:45:00|24.29|24.21|24.28|24.2|24.39|24.31|24.24|24.16|281
1638978600000|2021-12-08 15:50:00|24.31|24.23|24.31|24.23|24.34|24.26|24.28|24.2|339
1638978900000|2021-12-08 15:55:00|24.3|24.22|24.35|24.27|24.35|24.27|24.29|24.21|212
1638979200000|2021-12-08 16:00:00|24.4|24.32|24.4|24.32|24.45|24.37|24.35|24.27|345
1638979500000|2021-12-08 16:05:00|24.36|24.28|24.36|24.28|24.43|24.35|24.33|24.25|523
1638979800000|2021-12-08 16:10:00|24.38|24.3|24.23|24.15|24.38|24.3|24.23|24.15|493
1638980100000|2021-12-08 16:15:00|24.24|24.16|24.21|24.13|24.28|24.2|24.21|24.13|300
1638980400000|2021-12-08 16:20:00|24.19|24.11|23.98|23.9|24.21|24.13|23.96|23.88|1324
1638980700000|2021-12-08 16:25:00|24.01|23.93|23.96|23.88|24.01|23.93|23.94|23.86|1779
1638981000000|2021-12-08 16:30:00|23.95|23.87|24.06|23.98|24.11|24.03|23.84|23.76|505
1638981300000|2021-12-08 16:35:00|24.08|24|24.01|23.93|24.08|24|23.99|23.91|187
1638981600000|2021-12-08 16:40:00|24.02|23.94|23.96|23.88|24.02|23.94|23.96|23.88|97
1638981900000|2021-12-08 16:45:00|23.94|23.86|23.84|23.76|23.96|23.88|23.84|23.76|138
1638982200000|2021-12-08 16:50:00|23.81|23.73|23.8|23.72|23.84|23.76|23.77|23.69|88
1638982500000|2021-12-08 16:55:00|23.81|23.73|23.81|23.73|23.84|23.76|23.77|23.69|44
1638982800000|2021-12-08 17:00:00|23.82|23.74|23.79|23.71|23.84|23.76|23.77|23.69|64
1638983100000|2021-12-08 17:05:00|23.77|23.69|23.75|23.67|23.82|23.74|23.72|23.64|22
1638983400000|2021-12-08 17:10:00|23.74|23.66|23.75|23.67|23.77|23.69|23.72|23.64|31
1638983700000|2021-12-08 17:15:00|23.77|23.69|23.81|23.73|23.82|23.74|23.75|23.67|25
1638984000000|2021-12-08 17:20:00|23.82|23.74|23.86|23.78|23.87|23.79|23.81|23.73|34
1638984300000|2021-12-08 17:25:00|23.84|23.76|23.82|23.74|23.86|23.78|23.81|23.73|4
1638984600000|2021-12-08 17:30:00|23.84|23.76|23.82|23.74|23.87|23.79|23.81|23.73|52
1638984900000|2021-12-08 17:35:00|23.81|23.73|23.76|23.68|23.82|23.74|23.76|23.68|6
1638985200000|2021-12-08 17:40:00|23.75|23.67|23.76|23.68|23.76|23.68|23.72|23.64|22
1638985500000|2021-12-08 17:45:00|23.75|23.67|23.71|23.63|23.76|23.68|23.71|23.63|49
1638985800000|2021-12-08 17:50:00|23.69|23.61|23.69|23.61|23.7|23.62|23.69|23.61|11
1638986100000|2021-12-08 17:55:00|23.7|23.62|23.69|23.61|23.71|23.63|23.69|23.61|22
1638986400000|2021-12-08 18:00:00|23.7|23.62|23.69|23.61|23.76|23.68|23.69|23.61|22
1638986700000|2021-12-08 18:05:00|23.68|23.6|23.69|23.61|23.74|23.66|23.68|23.6|17
1638987000000|2021-12-08 18:10:00|23.67|23.59|23.71|23.63|23.74|23.66|23.65|23.57|8
1638987300000|2021-12-08 18:15:00|23.69|23.61|23.64|23.56|23.69|23.61|23.62|23.54|47
1638987600000|2021-12-08 18:20:00|23.65|23.57|23.64|23.56|23.65|23.57|23.64|23.56|3
1638987900000|2021-12-08 18:25:00|23.61|23.53|23.59|23.51|23.61|23.53|23.59|23.51|19
1638988200000|2021-12-08 18:30:00|23.61|23.53|23.61|23.53|23.66|23.58|23.59|23.51|51
1638988500000|2021-12-08 18:35:00|23.59|23.51|23.59|23.51|23.61|23.53|23.59|23.51|16
1638988800000|2021-12-08 18:40:00|23.54|23.46|23.56|23.48|23.56|23.48|23.54|23.46|21
1638989100000|2021-12-08 18:45:00|23.54|23.46|23.51|23.43|23.56|23.48|23.51|23.43|33
1638989400000|2021-12-08 18:50:00|23.52|23.44|23.56|23.48|23.61|23.53|23.52|23.44|21
1638989700000|2021-12-08 18:55:00|23.61|23.53|23.66|23.58|23.66|23.58|23.58|23.5|34
1638990000000|2021-12-08 19:00:00|23.64|23.56|23.56|23.48|23.65|23.57|23.54|23.46|4
1638990300000|2021-12-08 19:05:00|23.57|23.49|23.61|23.53|23.61|23.53|23.55|23.47|3
1638990600000|2021-12-08 19:10:00|23.64|23.56|23.67|23.59|23.67|23.59|23.64|23.56|5
1638990900000|2021-12-08 19:15:00|23.66|23.58|23.64|23.56|23.72|23.64|23.64|23.56|32
1638991200000|2021-12-08 19:20:00|23.66|23.58|23.62|23.54|23.67|23.59|23.62|23.54|7
1638991500000|2021-12-08 19:25:00|23.61|23.53|23.6|23.52|23.62|23.54|23.6|23.52|15
1638991800000|2021-12-08 19:30:00|23.62|23.54|23.62|23.54|23.62|23.54|23.6|23.52|8
1638992100000|2021-12-08 19:35:00|23.67|23.59|23.62|23.54|23.67|23.59|23.62|23.54|3
1638992400000|2021-12-08 19:40:00|23.65|23.57|23.61|23.53|23.65|23.57|23.6|23.52|14
1638992700000|2021-12-08 19:45:00|23.62|23.54|23.57|23.49|23.62|23.54|23.55|23.47|8
1638993000000|2021-12-08 19:50:00|||||||||5
1638993300000|2021-12-08 19:55:00|23.55|23.47|23.5|23.42|23.55|23.47|23.5|23.42|28
1638993600000|2021-12-08 20:00:00|23.48|23.4|23.54|23.46|23.56|23.48|23.46|23.38|8
1638993900000|2021-12-08 20:05:00|23.55|23.47|23.52|23.44|23.55|23.47|23.52|23.44|6
1638994200000|2021-12-08 20:10:00|23.51|23.43|23.51|23.43|23.51|23.43|23.51|23.43|5
1638994800000|2021-12-08 20:20:00|23.5|23.42|23.45|23.37|23.5|23.42|23.44|23.36|46
1638995100000|2021-12-08 20:25:00|23.44|23.36|23.43|23.35|23.46|23.38|23.43|23.35|10
1638995400000|2021-12-08 20:30:00|23.45|23.37|23.42|23.34|23.47|23.39|23.41|23.33|67
1638995700000|2021-12-08 20:35:00|23.45|23.37|23.47|23.39|23.52|23.44|23.45|23.37|34
1638996000000|2021-12-08 20:40:00|23.48|23.4|23.57|23.49|23.57|23.49|23.47|23.39|30
1638996300000|2021-12-08 20:45:00|23.55|23.47|23.47|23.39|23.57|23.49|23.47|23.39|11
1638996600000|2021-12-08 20:50:00|23.45|23.37|23.38|23.3|23.45|23.37|23.38|23.3|25
1638996900000|2021-12-08 20:55:00|23.4|23.32|23.34|23.09|23.42|23.34|23.2|23.09|169
1639008900000|2021-12-09 00:15:00|23.26|22.96|23.19|22.89|23.26|22.96|23.17|22.87|0
1639009200000|2021-12-09 00:20:00|23.2|22.9|23.17|22.87|23.46|23.16|23.17|22.87|0
1639009500000|2021-12-09 00:25:00|23.18|22.88|23.19|22.89|23.19|22.89|23.18|22.88|0
1639009800000|2021-12-09 00:30:00|23.2|22.9|23.2|22.9|23.2|22.9|23.19|22.89|0
1639010100000|2021-12-09 00:35:00|23.22|22.92|23.22|22.92|23.24|22.94|23.22|22.92|0
1639010400000|2021-12-09 00:40:00|23.24|22.94|23.22|22.92|23.25|22.95|23.22|22.92|0
1639010700000|2021-12-09 00:45:00|23.24|22.94|23.24|22.94|23.24|22.94|23.22|22.92|0
1639011000000|2021-12-09 00:50:00|23.22|22.92|23.24|22.94|23.24|22.94|23.22|22.92|0
1639011300000|2021-12-09 00:55:00|23.22|22.92|23.24|22.94|23.24|22.94|23.22|22.92|0
1639011600000|2021-12-09 01:00:00|23.18|23.1|23.22|22.92|23.25|23.1|23.18|22.92|0
1639011900000|2021-12-09 01:05:00|23.21|22.91|23.21|22.91|23.21|22.91|23.2|22.9|0
1639012200000|2021-12-09 01:10:00|23.24|22.94|23.19|22.89|23.24|22.94|23.19|22.89|0
1639013400000|2021-12-09 01:30:00|23.17|22.87|23.19|22.89|23.19|22.89|23.17|22.87|0
1639013700000|2021-12-09 01:35:00|23.17|22.87|23.17|22.87|23.17|22.87|23.17|22.87|0
1639014300000|2021-12-09 01:45:00|23.19|22.89|23.19|22.89|23.21|22.91|23.19|22.89|0
1639014600000|2021-12-09 01:50:00|23.2|22.9|23.19|22.89|23.21|22.91|23.19|22.89|0
1639014900000|2021-12-09 01:55:00|23.2|22.9|23.19|22.89|23.2|22.9|23.19|22.89|0
1639015500000|2021-12-09 02:05:00|23.15|22.9|23.15|22.9|23.19|22.9|23.14|22.87|0
1639016100000|2021-12-09 02:15:00|23.14|22.89|23.15|22.9|23.15|22.9|23.14|22.89|0
1639016400000|2021-12-09 02:20:00|23.14|22.89|23.15|22.9|23.15|22.9|23.14|22.89|0
1639016700000|2021-12-09 02:25:00|23.13|22.88|23.1|22.8|23.13|22.94|23.02|22.8|3
1639017000000|2021-12-09 02:30:00|23.02|22.94|23.04|22.96|23.12|22.96|23.02|22.81|4
1639017300000|2021-12-09 02:35:00|23.1|22.8|23.1|22.8|23.11|22.81|23.1|22.8|5
1639017900000|2021-12-09 02:45:00|23.11|22.81|23.1|22.8|23.11|22.82|23.05|22.79|0
1639018500000|2021-12-09 02:55:00|23.05|22.79|23.09|22.79|23.09|22.79|23.05|22.79|0
1639018800000|2021-12-09 03:00:00|23.1|22.8|23.1|22.8|23.1|22.8|23.1|22.8|0
1639019100000|2021-12-09 03:05:00|23.11|22.81|23.05|22.8|23.11|22.82|23.05|22.8|0
1639020000000|2021-12-09 03:20:00|23.09|22.79|23.1|22.8|23.12|22.85|23.09|22.79|0
1639020300000|2021-12-09 03:25:00|23.05|22.82|23.05|22.8|23.1|22.82|23.05|22.8|0
1639020900000|2021-12-09 03:35:00|23.07|22.82|23.07|22.82|23.07|22.82|23.07|22.82|0
1639021200000|2021-12-09 03:40:00|23.11|22.81|23.09|22.79|23.11|22.81|23.05|22.79|0
1639021500000|2021-12-09 03:45:00|23.11|22.81|23.11|22.81|23.11|22.81|23.09|22.79|0
1639021800000|2021-12-09 03:50:00|23.09|22.79|23.11|22.81|23.13|22.83|23.09|22.79|0
1639022100000|2021-12-09 03:55:00|23.1|22.8|23.26|22.96|23.33|23.03|23.09|22.8|0
1639022400000|2021-12-09 04:00:00|23.27|22.97|23.27|22.97|23.33|23.03|23.26|22.96|0
1639022700000|2021-12-09 04:05:00|23.29|22.99|23.18|22.88|23.29|22.99|23.16|22.86|0
1639023000000|2021-12-09 04:10:00|23.19|22.89|23.19|22.89|23.19|22.89|23.18|22.88|0
1639023300000|2021-12-09 04:15:00|23.21|22.91|23.21|22.91|23.21|22.91|23.19|22.89|0
1639023600000|2021-12-09 04:20:00|23.19|22.89|23.19|22.89|23.21|22.91|23.19|22.89|0
1639023900000|2021-12-09 04:25:00|23.21|22.91|23.21|22.91|23.21|22.91|23.19|22.89|0
1639024200000|2021-12-09 04:30:00|23.19|22.89|23.23|22.93|23.23|22.93|23.17|22.87|0
1639024500000|2021-12-09 04:35:00|23.21|22.91|23.23|22.93|23.23|22.93|23.19|22.89|0
1639024800000|2021-12-09 04:40:00|23.19|22.89|23.23|22.93|23.26|22.96|23.19|22.89|0
1639025100000|2021-12-09 04:45:00|23.24|22.94|23.26|22.96|23.26|22.96|23.2|22.9|0
1639025400000|2021-12-09 04:50:00|23.25|22.95|23.3|23.05|23.31|23.09|23.17|22.94|0
1639025700000|2021-12-09 04:55:00|23.31|23.06|23.29|22.99|23.31|23.06|23.27|22.99|5
1639026000000|2021-12-09 05:00:00|23.3|23|23.27|22.97|23.3|23|23.21|22.91|0
1639026300000|2021-12-09 05:05:00|23.26|22.96|23.27|22.97|23.27|22.97|23.24|22.94|0
1639026600000|2021-12-09 05:10:00|23.26|22.96|23.3|23|23.31|23.01|23.26|22.96|0
1639026900000|2021-12-09 05:15:00|23.31|23.01|23.28|22.98|23.31|23.01|23.27|22.97|0
1639027200000|2021-12-09 05:20:00|23.3|23|23.3|23|23.3|23|23.3|23|0
1639027500000|2021-12-09 05:25:00|23.28|22.98|23.27|22.97|23.3|23|23.24|22.94|0
1639027800000|2021-12-09 05:30:00|23.28|22.98|23.26|22.96|23.28|22.98|23.24|22.94|0
1639028100000|2021-12-09 05:35:00|23.25|22.95|23.25|22.95|23.26|22.96|23.22|22.92|0
1639028400000|2021-12-09 05:40:00|23.26|22.96|23.25|22.95|23.26|22.96|23.18|22.88|0
1639028700000|2021-12-09 05:45:00|23.22|22.92|23.22|22.92|23.25|23.12|23.2|22.92|15
1639029000000|2021-12-09 05:50:00|23.25|22.95|23.25|22.95|23.25|22.95|23.21|22.91|0
1639029300000|2021-12-09 05:55:00|23.22|22.92|23.26|22.96|23.26|22.96|23.22|22.92|0
1639029600000|2021-12-09 06:00:00|23.25|22.95|23.26|22.96|23.26|22.96|23.22|22.92|0
1639029900000|2021-12-09 06:05:00|23.23|22.93|23.22|22.92|23.26|22.96|23.21|22.91|0
1639030200000|2021-12-09 06:10:00|23.21|22.91|23.23|22.93|23.25|22.95|23.21|22.91|0
1639030500000|2021-12-09 06:15:00|23.25|22.95|23.27|22.97|23.27|22.97|23.21|22.91|0
1639030800000|2021-12-09 06:20:00|23.26|22.96|23.23|22.93|23.27|22.97|23.22|22.92|0
1639031100000|2021-12-09 06:25:00|23.22|22.92|23.26|22.96|23.27|22.97|23.22|22.92|0
1639031400000|2021-12-09 06:30:00|23.27|22.97|23.24|22.94|23.27|22.97|23.19|22.94|0
1639031700000|2021-12-09 06:35:00|23.21|22.96|23.21|22.96|23.24|22.96|23.21|22.94|0
1639032000000|2021-12-09 06:40:00|23.19|22.94|23.18|22.93|23.24|22.96|23.18|22.93|0
1639032300000|2021-12-09 06:45:00|23.19|22.94|23.21|22.96|23.32|23.07|23.18|22.93|25
1639032600000|2021-12-09 06:50:00|23.2|22.95|23.22|22.97|23.22|22.97|23.2|22.95|2
1639032900000|2021-12-09 06:55:00|23.16|23.08|23.22|22.97|23.22|23.08|23.16|22.97|23
1639033200000|2021-12-09 07:00:00|23.23|22.98|23.09|23.01|23.25|23.08|23.09|22.93|25
1639033500000|2021-12-09 07:05:00|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|6
1639033800000|2021-12-09 07:10:00|23.09|23.01|23.05|22.97|23.11|23.03|23.05|22.97|43
1639034100000|2021-12-09 07:15:00|23.03|22.95|23.05|22.97|23.05|22.97|23.03|22.95|105
1639034400000|2021-12-09 07:20:00|23.03|22.95|22.98|22.9|23.03|22.95|22.97|22.89|25
1639034700000|2021-12-09 07:25:00|22.97|22.89|22.97|22.89|22.98|22.9|22.97|22.89|3
1639035000000|2021-12-09 07:30:00|22.98|22.9|22.97|22.89|22.98|22.9|22.96|22.88|0
1639035300000|2021-12-09 07:35:00|22.98|22.9|22.97|22.89|22.98|22.9|22.97|22.89|1
1639035600000|2021-12-09 07:40:00|22.98|22.9|22.97|22.89|22.98|22.9|22.97|22.89|15
1639035900000|2021-12-09 07:45:00|22.98|22.9|22.98|22.9|22.98|22.9|22.97|22.89|1
1639036200000|2021-12-09 07:50:00|23|22.92|23.02|22.94|23.02|22.94|23|22.92|47
1639036500000|2021-12-09 07:55:00|23|22.92|23.02|22.94|23.04|22.96|23|22.92|41
1639036800000|2021-12-09 08:00:00|23.03|22.95|23.16|23.08|23.17|23.09|23.03|22.95|92
1639037100000|2021-12-09 08:05:00|23.17|23.09|23.25|23.17|23.28|23.2|23.13|23.05|249
1639037400000|2021-12-09 08:10:00|23.27|23.19|23.3|23.22|23.32|23.24|23.25|23.17|162
1639037700000|2021-12-09 08:15:00|23.28|23.2|23.3|23.22|23.32|23.24|23.27|23.19|381
1639038000000|2021-12-09 08:20:00|23.29|23.21|23.23|23.15|23.3|23.22|23.23|23.15|144
1639038300000|2021-12-09 08:25:00|23.28|23.2|23.23|23.15|23.3|23.22|23.23|23.15|32
1639038600000|2021-12-09 08:30:00|23.27|23.19|23.2|23.12|23.27|23.19|23.2|23.12|82
1639038900000|2021-12-09 08:35:00|23.21|23.13|23.27|23.19|23.28|23.2|23.21|23.13|190
1639039200000|2021-12-09 08:40:00|23.23|23.15|23.28|23.2|23.28|23.2|23.23|23.15|68
1639039500000|2021-12-09 08:45:00|23.27|23.19|23.27|23.19|23.28|23.2|23.25|23.17|103
1639039800000|2021-12-09 08:50:00|23.28|23.2|23.28|23.2|23.3|23.22|23.28|23.2|7
1639040100000|2021-12-09 08:55:00|23.3|23.22|23.27|23.19|23.3|23.22|23.25|23.17|57
1639040400000|2021-12-09 09:00:00|23.25|23.17|23.25|23.17|23.25|23.17|23.25|23.17|20
1639040700000|2021-12-09 09:05:00|23.23|23.15|23.25|23.17|23.27|23.19|23.2|23.12|64
1639041000000|2021-12-09 09:10:00|23.27|23.19|23.27|23.19|23.3|23.22|23.25|23.17|13
1639041300000|2021-12-09 09:15:00|23.26|23.18|23.27|23.19|23.27|23.19|23.22|23.14|77
1639041600000|2021-12-09 09:20:00|23.26|23.18|23.22|23.14|23.26|23.18|23.2|23.12|21
1639041900000|2021-12-09 09:25:00|23.25|23.17|23.25|23.17|23.26|23.18|23.2|23.12|40
1639042200000|2021-12-09 09:30:00|23.23|23.15|23.2|23.12|23.25|23.17|23.2|23.12|21
1639042500000|2021-12-09 09:35:00|23.18|23.1|23.22|23.14|23.25|23.17|23.18|23.1|140
1639042800000|2021-12-09 09:40:00|23.23|23.15|23.2|23.12|23.25|23.17|23.2|23.12|42
1639043100000|2021-12-09 09:45:00|23.22|23.14|23.2|23.12|23.22|23.14|23.2|23.12|1
1639043400000|2021-12-09 09:50:00|23.21|23.13|23.25|23.17|23.27|23.19|23.2|23.12|163
1639043700000|2021-12-09 09:55:00|23.27|23.19|23.27|23.19|23.28|23.2|23.27|23.19|11
1639044000000|2021-12-09 10:00:00|23.3|23.22|23.38|23.3|23.4|23.32|23.3|23.22|243
1639044300000|2021-12-09 10:05:00|23.41|23.33|23.52|23.44|23.53|23.45|23.41|23.33|143
1639044600000|2021-12-09 10:10:00|23.5|23.42|23.57|23.49|23.6|23.52|23.48|23.4|253
1639044900000|2021-12-09 10:15:00|23.56|23.48|23.58|23.5|23.62|23.54|23.53|23.45|992
1639045200000|2021-12-09 10:20:00|23.59|23.51|23.53|23.45|23.59|23.51|23.53|23.45|160
1639045500000|2021-12-09 10:25:00|23.54|23.46|23.45|23.37|23.54|23.46|23.43|23.35|31
1639045800000|2021-12-09 10:30:00|23.43|23.35|23.38|23.3|23.43|23.35|23.28|23.2|221
1639046100000|2021-12-09 10:35:00|23.37|23.29|23.33|23.25|23.38|23.3|23.33|23.25|124
1639046400000|2021-12-09 10:40:00|23.34|23.26|23.33|23.25|23.38|23.3|23.32|23.24|112
1639046700000|2021-12-09 10:45:00|23.32|23.24|23.33|23.25|23.37|23.29|23.32|23.24|74
1639047000000|2021-12-09 10:50:00|23.32|23.24|23.28|23.2|23.33|23.25|23.27|23.19|42
1639047300000|2021-12-09 10:55:00|23.27|23.19|23.33|23.25|23.33|23.25|23.27|23.19|31
1639047600000|2021-12-09 11:00:00|23.32|23.24|23.24|23.16|23.32|23.24|23.22|23.14|65
1639047900000|2021-12-09 11:05:00|23.22|23.14|23.27|23.19|23.27|23.19|23.22|23.14|29
1639048200000|2021-12-09 11:10:00|23.3|23.22|23.43|23.35|23.45|23.37|23.29|23.21|322
1639048500000|2021-12-09 11:15:00|23.42|23.34|23.38|23.3|23.45|23.37|23.38|23.3|140
1639048800000|2021-12-09 11:20:00|23.37|23.29|23.44|23.36|23.44|23.36|23.37|23.29|57
1639049100000|2021-12-09 11:25:00|23.42|23.34|23.39|23.31|23.44|23.36|23.37|23.29|91
1639049400000|2021-12-09 11:30:00|23.38|23.3|23.37|23.29|23.39|23.31|23.34|23.26|8
1639049700000|2021-12-09 11:35:00|23.39|23.31|23.44|23.36|23.44|23.36|23.37|23.29|50
1639050000000|2021-12-09 11:40:00|23.45|23.37|23.44|23.36|23.49|23.41|23.44|23.36|62
1639050300000|2021-12-09 11:45:00|23.45|23.37|23.49|23.41|23.5|23.42|23.44|23.36|30
1639050600000|2021-12-09 11:50:00|23.5|23.42|23.44|23.36|23.5|23.42|23.44|23.36|26
1639050900000|2021-12-09 11:55:00|23.45|23.37|23.42|23.34|23.45|23.37|23.4|23.32|17
1639051200000|2021-12-09 12:00:00|23.44|23.36|23.37|23.29|23.44|23.36|23.35|23.27|47
1639051500000|2021-12-09 12:05:00|23.35|23.27|23.32|23.24|23.37|23.29|23.29|23.21|25
1639051800000|2021-12-09 12:10:00|23.34|23.26|23.34|23.26|23.39|23.31|23.34|23.26|12
1639052100000|2021-12-09 12:15:00|23.37|23.29|23.32|23.24|23.37|23.29|23.32|23.24|85
1639052400000|2021-12-09 12:20:00|23.33|23.25|23.39|23.31|23.39|23.31|23.32|23.24|72
1639052700000|2021-12-09 12:25:00|23.44|23.36|23.44|23.36|23.45|23.37|23.39|23.31|281
1639053000000|2021-12-09 12:30:00|23.42|23.34|23.44|23.36|23.44|23.36|23.42|23.34|68
1639053300000|2021-12-09 12:35:00|23.42|23.34|23.4|23.32|23.42|23.34|23.4|23.32|26
1639053600000|2021-12-09 12:40:00|23.41|23.33|23.49|23.41|23.49|23.41|23.39|23.31|28
1639053900000|2021-12-09 12:45:00|23.5|23.42|23.55|23.47|23.55|23.47|23.5|23.42|66
1639054200000|2021-12-09 12:50:00|23.56|23.48|23.59|23.51|23.62|23.54|23.55|23.47|328
1639054500000|2021-12-09 12:55:00|23.57|23.49|23.55|23.47|23.57|23.49|23.55|23.47|115
1639054800000|2021-12-09 13:00:00|23.57|23.49|23.59|23.51|23.59|23.51|23.55|23.47|46
1639055100000|2021-12-09 13:05:00|23.55|23.47|23.52|23.44|23.55|23.47|23.52|23.44|62
1639055400000|2021-12-09 13:10:00|23.57|23.49|23.67|23.59|23.67|23.59|23.54|23.46|205
1639055700000|2021-12-09 13:15:00|23.65|23.57|23.64|23.56|23.65|23.57|23.64|23.56|47
1639056000000|2021-12-09 13:20:00|23.65|23.57|23.7|23.62|23.72|23.64|23.64|23.56|186
1639056300000|2021-12-09 13:25:00|23.69|23.61|23.69|23.61|23.72|23.64|23.67|23.59|152
1639056600000|2021-12-09 13:30:00|23.7|23.62|23.77|23.69|23.82|23.74|23.65|23.57|243
1639056900000|2021-12-09 13:35:00|23.8|23.72|23.72|23.64|23.8|23.72|23.72|23.64|95
1639057200000|2021-12-09 13:40:00|23.7|23.62|23.67|23.59|23.72|23.64|23.67|23.59|79
1639057500000|2021-12-09 13:45:00|23.65|23.57|23.67|23.59|23.67|23.59|23.62|23.54|35
1639057800000|2021-12-09 13:50:00|23.65|23.57|23.62|23.54|23.67|23.59|23.62|23.54|60
1639058100000|2021-12-09 13:55:00|||||||||21
1639058400000|2021-12-09 14:00:00|23.6|23.52|23.62|23.54|23.62|23.54|23.57|23.49|94
1639058700000|2021-12-09 14:05:00|23.6|23.52|23.55|23.47|23.6|23.52|23.55|23.47|31
1639059000000|2021-12-09 14:10:00|23.5|23.42|23.49|23.41|23.52|23.44|23.47|23.39|82
1639059300000|2021-12-09 14:15:00|23.5|23.42|23.44|23.36|23.5|23.42|23.44|23.36|139
1639059600000|2021-12-09 14:20:00|23.45|23.37|23.5|23.42|23.52|23.44|23.44|23.36|71
1639059900000|2021-12-09 14:25:00|23.49|23.41|23.47|23.39|23.49|23.41|23.47|23.39|67
1639060200000|2021-12-09 14:30:00|23.44|23.36|23.29|23.21|23.47|23.39|23.29|23.21|374
1639060500000|2021-12-09 14:35:00|23.28|23.2|23.29|23.21|23.34|23.26|23.24|23.16|342
1639060800000|2021-12-09 14:40:00|23.3|23.22|23.41|23.33|23.41|23.33|23.29|23.21|268
1639061100000|2021-12-09 14:45:00|23.4|23.32|23.44|23.36|23.44|23.36|23.34|23.26|236
1639061400000|2021-12-09 14:50:00|23.43|23.35|23.4|23.32|23.49|23.41|23.37|23.29|312
1639061700000|2021-12-09 14:55:00|23.41|23.33|23.44|23.36|23.54|23.46|23.39|23.31|275
1639062000000|2021-12-09 15:00:00|23.41|23.33|23.24|23.16|23.46|23.38|23.24|23.16|268
1639062300000|2021-12-09 15:05:00|23.26|23.18|23.29|23.21|23.31|23.23|23.22|23.14|151
1639062600000|2021-12-09 15:10:00|23.26|23.18|23.29|23.21|23.29|23.21|23.22|23.14|93
1639062900000|2021-12-09 15:15:00|23.27|23.19|23.27|23.19|23.29|23.21|23.22|23.14|523
1639063200000|2021-12-09 15:20:00|23.26|23.18|23.32|23.24|23.37|23.29|23.21|23.13|257
1639063500000|2021-12-09 15:25:00|23.34|23.26|23.44|23.36|23.44|23.36|23.32|23.24|299
1639063800000|2021-12-09 15:30:00|23.43|23.35|23.49|23.41|23.52|23.44|23.37|23.29|216
1639064100000|2021-12-09 15:35:00|23.51|23.43|23.67|23.59|23.74|23.66|23.49|23.41|285
1639064400000|2021-12-09 15:40:00|23.66|23.58|23.64|23.56|23.69|23.61|23.56|23.48|905
1639064700000|2021-12-09 15:45:00|23.62|23.54|23.47|23.39|23.62|23.54|23.47|23.39|98
1639065000000|2021-12-09 15:50:00|23.52|23.44|23.48|23.4|23.59|23.51|23.47|23.39|110
1639065300000|2021-12-09 15:55:00|23.49|23.41|23.44|23.36|23.49|23.41|23.42|23.34|106
1639065600000|2021-12-09 16:00:00|23.43|23.35|23.54|23.46|23.54|23.46|23.42|23.34|380
1639065900000|2021-12-09 16:05:00|23.52|23.44|23.54|23.46|23.54|23.46|23.49|23.41|164
1639066200000|2021-12-09 16:10:00|23.55|23.47|23.59|23.51|23.62|23.54|23.54|23.46|149
1639066500000|2021-12-09 16:15:00|23.57|23.49|23.66|23.58|23.67|23.59|23.57|23.49|322
1639066800000|2021-12-09 16:20:00|23.67|23.59|23.51|23.43|23.67|23.59|23.51|23.43|505
1639067100000|2021-12-09 16:25:00|23.47|23.39|23.44|23.36|23.51|23.43|23.42|23.34|393
1639067400000|2021-12-09 16:30:00|23.43|23.35|23.41|23.33|23.43|23.35|23.32|23.24|232
1639067700000|2021-12-09 16:35:00|23.42|23.34|23.46|23.38|23.51|23.43|23.41|23.33|62
1639068000000|2021-12-09 16:40:00|23.45|23.37|23.5|23.42|23.51|23.43|23.44|23.36|39
1639068300000|2021-12-09 16:45:00|23.51|23.43|23.61|23.53|23.61|23.53|23.51|23.43|31
1639068600000|2021-12-09 16:50:00|23.59|23.51|23.61|23.53|23.61|23.53|23.56|23.48|11
1639068900000|2021-12-09 16:55:00|23.64|23.56|23.59|23.51|23.66|23.58|23.59|23.51|37
1639069200000|2021-12-09 17:00:00|23.6|23.52|23.66|23.58|23.71|23.63|23.54|23.46|36
1639069500000|2021-12-09 17:05:00|23.67|23.59|23.64|23.56|23.76|23.68|23.64|23.56|45
1639069800000|2021-12-09 17:10:00|23.65|23.57|23.59|23.51|23.67|23.59|23.58|23.5|52
1639070100000|2021-12-09 17:15:00|23.58|23.5|23.64|23.56|23.64|23.56|23.53|23.45|9
1639070400000|2021-12-09 17:20:00|23.62|23.54|23.47|23.39|23.64|23.56|23.47|23.39|29
1639070700000|2021-12-09 17:25:00|23.46|23.38|23.56|23.48|23.56|23.48|23.45|23.37|18
1639071000000|2021-12-09 17:30:00|23.55|23.47|23.54|23.46|23.59|23.51|23.54|23.46|8
1639071300000|2021-12-09 17:35:00|23.49|23.41|23.44|23.36|23.49|23.41|23.43|23.35|14
1639071600000|2021-12-09 17:40:00|23.46|23.38|23.34|23.26|23.46|23.38|23.33|23.25|7
1639071900000|2021-12-09 17:45:00|23.33|23.25|23.28|23.2|23.34|23.26|23.27|23.19|1
1639072200000|2021-12-09 17:50:00|23.29|23.21|23.28|23.2|23.31|23.23|23.27|23.19|1
1639072500000|2021-12-09 17:55:00|23.3|23.22|23.26|23.18|23.33|23.25|23.26|23.18|0
1639072800000|2021-12-09 18:00:00|23.28|23.2|23.38|23.3|23.38|23.3|23.28|23.2|34
1639073100000|2021-12-09 18:05:00|23.33|23.25|23.38|23.3|23.38|23.3|23.29|23.21|21
1639073400000|2021-12-09 18:10:00|23.33|23.25|23.35|23.27|23.38|23.3|23.29|23.21|34
1639073700000|2021-12-09 18:15:00|23.34|23.26|23.31|23.23|23.35|23.27|23.28|23.2|14
1639074000000|2021-12-09 18:20:00|23.33|23.25|23.44|23.36|23.44|23.36|23.33|23.25|9
1639074300000|2021-12-09 18:25:00|23.43|23.35|23.46|23.38|23.49|23.41|23.43|23.35|8
1639074600000|2021-12-09 18:30:00|23.44|23.36|23.38|23.3|23.44|23.36|23.38|23.3|15
1639074900000|2021-12-09 18:35:00|23.39|23.31|23.36|23.28|23.41|23.33|23.29|23.21|6
1639075200000|2021-12-09 18:40:00|23.38|23.3|23.51|23.43|23.51|23.43|23.36|23.28|33
1639075500000|2021-12-09 18:45:00|23.56|23.48|23.65|23.57|23.68|23.6|23.51|23.43|61
1639075800000|2021-12-09 18:50:00|23.66|23.58|23.59|23.51|23.68|23.6|23.56|23.48|10
1639076100000|2021-12-09 18:55:00|23.58|23.5|23.54|23.46|23.58|23.5|23.46|23.38|11
1639076400000|2021-12-09 19:00:00|23.56|23.48|23.61|23.53|23.61|23.53|23.51|23.43|18
1639076700000|2021-12-09 19:05:00|23.6|23.52|23.61|23.53|23.61|23.53|23.57|23.49|2
1639077000000|2021-12-09 19:10:00|23.59|23.51|23.66|23.58|23.69|23.61|23.58|23.5|4
1639077300000|2021-12-09 19:15:00|23.65|23.57|23.63|23.55|23.69|23.61|23.61|23.53|24
1639077600000|2021-12-09 19:20:00|23.6|23.52|23.55|23.47|23.63|23.55|23.55|23.47|6
1639077900000|2021-12-09 19:25:00|23.56|23.48|23.73|23.65|23.73|23.65|23.55|23.47|12
1639078200000|2021-12-09 19:30:00|23.71|23.63|23.76|23.68|23.76|23.68|23.71|23.63|13
1639078500000|2021-12-09 19:35:00|23.78|23.7|23.85|23.77|23.88|23.8|23.78|23.7|133
1639078800000|2021-12-09 19:40:00|23.86|23.78|23.94|23.86|23.98|23.9|23.86|23.78|38
1639079100000|2021-12-09 19:45:00|23.95|23.87|23.98|23.9|23.98|23.9|23.93|23.85|37
1639079400000|2021-12-09 19:50:00|23.99|23.91|24.11|24.03|24.15|24.07|23.99|23.91|27
1639079700000|2021-12-09 19:55:00|24.13|24.05|24.13|24.05|24.19|24.11|24.05|23.97|49
1639080000000|2021-12-09 20:00:00|24.14|24.06|24.05|23.97|24.18|24.1|24|23.92|15
1639080300000|2021-12-09 20:05:00|24.07|23.99|24.14|24.06|24.14|24.06|23.99|23.91|97
1639080600000|2021-12-09 20:10:00|24.17|24.09|24.27|24.19|24.35|24.27|24.12|24.04|106
1639080900000|2021-12-09 20:15:00|24.28|24.2|24.37|24.29|24.38|24.3|24.27|24.19|221
1639081200000|2021-12-09 20:20:00|24.38|24.3|24.46|24.38|24.46|24.38|24.3|24.22|34
1639081500000|2021-12-09 20:25:00|24.48|24.4|24.35|24.27|24.53|24.45|24.2|24.12|15
1639081800000|2021-12-09 20:30:00|24.33|24.25|24.28|24.2|24.36|24.25|24.22|24.06|7
1639082100000|2021-12-09 20:35:00|24.27|24.19|24.11|24.03|24.32|24.24|24.1|24.02|6
1639082400000|2021-12-09 20:40:00|24.1|24.02|24.02|23.94|24.18|24.1|23.95|23.83|1
1639082700000|2021-12-09 20:45:00|24.03|23.95|23.88|23.8|24.08|24|23.87|23.79|15
1639083000000|2021-12-09 20:50:00|23.89|23.81|24.02|23.94|24.03|23.95|23.8|23.72|13
1639083300000|2021-12-09 20:55:00|24.01|23.93|24.13|23.83|24.17|24.01|24.01|23.83|23
1639095300000|2021-12-10 00:15:00|23.85|23.55|24.04|23.74|24.04|23.74|23.85|23.55|0
1639095600000|2021-12-10 00:20:00|24.05|23.75|24.04|23.74|24.07|23.77|24.04|23.74|0
1639096200000|2021-12-10 00:30:00|24.06|23.76|24.04|23.74|24.07|23.77|24.04|23.74|0
1639096500000|2021-12-10 00:35:00|24.06|23.76|24.07|23.77|24.07|23.77|24.04|23.74|0
1639096800000|2021-12-10 00:40:00|24.06|23.76|24.06|23.76|24.07|23.77|24.04|23.74|0
1639097100000|2021-12-10 00:45:00|24.07|23.77|24.09|23.79|24.09|23.79|24.04|23.74|0
1639097400000|2021-12-10 00:50:00|24.07|23.77|24.06|23.76|24.08|23.78|24.06|23.76|0
1639097700000|2021-12-10 00:55:00|24.1|23.8|24.17|23.87|24.22|23.92|24.09|23.79|0
1639098000000|2021-12-10 01:00:00|24.14|23.89|24.21|23.91|24.21|23.91|24.14|23.85|0
1639098300000|2021-12-10 01:05:00|24.2|23.9|24.23|23.93|24.24|23.94|24.18|23.88|0
1639098600000|2021-12-10 01:10:00|24.21|23.91|24.18|23.88|24.21|23.91|24.13|23.83|0
1639098900000|2021-12-10 01:15:00|24.17|23.87|24.2|23.9|24.2|23.9|24.17|23.87|0
1639099200000|2021-12-10 01:20:00|24.19|23.89|24.13|23.83|24.19|23.89|24.09|23.79|0
1639099500000|2021-12-10 01:25:00|24.16|23.86|24.15|23.85|24.19|23.89|24.12|23.82|0
1639099800000|2021-12-10 01:30:00|24.14|23.84|24.03|23.73|24.15|23.85|24.03|23.73|0
1639100100000|2021-12-10 01:35:00|24.01|23.71|24.09|23.79|24.09|23.79|24.01|23.71|0
1639100400000|2021-12-10 01:40:00|24.08|23.78|24.05|23.75|24.08|23.78|24.04|23.74|0
1639100700000|2021-12-10 01:45:00|24.06|23.76|24.03|23.73|24.06|23.76|24.03|23.73|0
1639101000000|2021-12-10 01:50:00|24.02|23.72|24.01|23.71|24.02|23.72|24|23.7|0
1639101300000|2021-12-10 01:55:00|24.03|23.73|24.03|23.73|24.04|23.74|24|23.7|0
1639101600000|2021-12-10 02:00:00|24.02|23.72|24|23.7|24.04|23.74|23.99|23.69|0
1639101900000|2021-12-10 02:05:00|23.99|23.69|24|23.7|24.01|23.71|23.99|23.69|0
1639102200000|2021-12-10 02:10:00|23.99|23.69|24|23.7|24.02|23.72|23.99|23.69|0
1639102500000|2021-12-10 02:15:00|23.99|23.69|23.99|23.69|24.01|23.71|23.99|23.69|0
1639102800000|2021-12-10 02:20:00|24.01|23.71|23.94|23.64|24.02|23.72|23.94|23.64|0
1639103100000|2021-12-10 02:25:00|23.95|23.65|23.96|23.66|23.96|23.66|23.93|23.63|0
1639103400000|2021-12-10 02:30:00|23.94|23.64|23.96|23.66|23.96|23.66|23.94|23.64|0
1639103700000|2021-12-10 02:35:00|23.94|23.64|23.95|23.65|23.95|23.65|23.89|23.59|0
1639104000000|2021-12-10 02:40:00|23.97|23.67|23.99|23.69|24|23.7|23.95|23.65|0
1639104300000|2021-12-10 02:45:00|23.97|23.67|23.99|23.69|23.99|23.69|23.97|23.67|0
1639104600000|2021-12-10 02:50:00|23.95|23.65|23.98|23.68|24|23.7|23.95|23.65|0
1639104900000|2021-12-10 02:55:00|23.97|23.67|23.98|23.68|23.98|23.68|23.94|23.64|0
1639105200000|2021-12-10 03:00:00|23.97|23.67|23.97|23.67|23.99|23.69|23.96|23.66|0
1639105500000|2021-12-10 03:05:00|23.96|23.66|23.96|23.66|23.99|23.69|23.94|23.64|0
1639105800000|2021-12-10 03:10:00|23.94|23.64|23.96|23.66|23.97|23.67|23.94|23.64|0
1639106100000|2021-12-10 03:15:00|23.97|23.67|23.94|23.64|23.97|23.67|23.93|23.63|0
1639106400000|2021-12-10 03:20:00|23.92|23.62|23.92|23.62|23.92|23.62|23.85|23.55|0
1639106700000|2021-12-10 03:25:00|23.91|23.61|23.92|23.62|23.92|23.62|23.91|23.61|0
1639107000000|2021-12-10 03:30:00|23.91|23.61|23.92|23.62|23.92|23.62|23.9|23.6|0
1639107300000|2021-12-10 03:35:00|23.91|23.61|23.93|23.63|23.94|23.64|23.91|23.61|0
1639107600000|2021-12-10 03:40:00|23.92|23.62|23.93|23.63|23.93|23.63|23.91|23.61|0
1639107900000|2021-12-10 03:45:00|23.92|23.62|23.93|23.63|23.93|23.63|23.92|23.62|0
1639108200000|2021-12-10 03:50:00|23.92|23.62|23.93|23.63|23.95|23.65|23.92|23.62|0
1639108500000|2021-12-10 03:55:00|23.92|23.62|23.93|23.63|23.93|23.63|23.91|23.61|0
1639108800000|2021-12-10 04:00:00|23.92|23.62|23.98|23.68|24|23.7|23.92|23.62|0
1639109100000|2021-12-10 04:05:00|23.95|23.65|23.97|23.67|23.97|23.67|23.87|23.57|0
1639109400000|2021-12-10 04:10:00|23.95|23.65|23.97|23.67|23.98|23.68|23.95|23.65|0
1639109700000|2021-12-10 04:15:00|23.95|23.65|23.97|23.67|23.99|23.69|23.95|23.65|0
1639110000000|2021-12-10 04:20:00|23.96|23.66|23.97|23.67|23.97|23.67|23.95|23.65|0
1639110300000|2021-12-10 04:25:00|23.96|23.66|23.97|23.67|23.97|23.67|23.96|23.66|0
1639110600000|2021-12-10 04:30:00|23.96|23.66|23.99|23.69|23.99|23.69|23.91|23.61|0
1639110900000|2021-12-10 04:35:00|24|23.7|24|23.7|24|23.7|23.98|23.68|0
1639111200000|2021-12-10 04:40:00|23.99|23.69|24.03|23.73|24.03|23.73|23.97|23.67|0
1639111500000|2021-12-10 04:45:00|24.01|23.71|24|23.7|24.01|23.71|23.89|23.59|0
1639111800000|2021-12-10 04:50:00|23.99|23.69|24.06|23.76|24.06|23.76|23.99|23.69|0
1639112100000|2021-12-10 04:55:00|24|23.7|24.06|23.76|24.06|23.76|24|23.7|0
1639112400000|2021-12-10 05:00:00|23.98|23.68|24.07|23.77|24.09|23.79|23.98|23.68|0
1639112700000|2021-12-10 05:05:00|24.06|23.76|24.07|23.77|24.09|23.79|24.02|23.72|0
1639113000000|2021-12-10 05:10:00|24.09|23.79|24.07|23.77|24.1|23.8|24.06|23.76|0
1639113300000|2021-12-10 05:15:00|24.06|23.76|24.08|23.78|24.1|23.8|24.03|23.73|0
1639113600000|2021-12-10 05:20:00|24.07|23.77|24.1|23.8|24.1|23.8|24.03|23.73|0
1639113900000|2021-12-10 05:25:00|24.09|23.79|24.13|23.83|24.13|23.83|24|23.7|0
1639114200000|2021-12-10 05:30:00|24.09|23.79|24.08|23.78|24.13|23.83|24.08|23.78|0
1639114500000|2021-12-10 05:35:00|24.11|23.81|24.14|23.84|24.14|23.84|24.11|23.81|0
1639114800000|2021-12-10 05:40:00|24.11|23.81|24.21|23.91|24.21|23.91|24.11|23.81|0
1639115100000|2021-12-10 05:45:00|24.14|23.84|24.21|23.91|24.22|23.92|24.14|23.84|0
1639115400000|2021-12-10 05:50:00|24.2|23.9|24.23|23.93|24.23|23.93|24.2|23.9|0
1639115700000|2021-12-10 05:55:00|24.19|23.89|24.23|23.93|24.24|23.94|24.19|23.89|0
1639116000000|2021-12-10 06:00:00|24.2|23.9|24.19|23.89|24.23|23.93|24.19|23.89|0
1639116300000|2021-12-10 06:05:00|24.18|23.88|24.14|23.84|24.21|23.96|24.04|23.8|1
1639116600000|2021-12-10 06:10:00|24.1|23.8|24.14|23.84|24.14|23.84|24.1|23.8|0
1639116900000|2021-12-10 06:15:00|24.1|23.8|24.14|23.84|24.14|23.84|24.1|23.8|0
1639117500000|2021-12-10 06:25:00|24.1|23.8|24.14|23.84|24.14|23.84|24.1|23.8|0
1639117800000|2021-12-10 06:30:00|24.1|23.8|24.14|23.84|24.14|23.84|24.1|23.8|0
1639118100000|2021-12-10 06:35:00|24.1|23.8|24.14|23.84|24.14|23.84|24.09|23.79|0
1639118400000|2021-12-10 06:40:00|24.1|23.8|24.14|23.84|24.14|23.84|24.1|23.8|0
1639118700000|2021-12-10 06:45:00|24.1|23.8|24.14|23.84|24.14|23.84|24.09|23.79|0
1639119000000|2021-12-10 06:50:00|24.1|23.8|24.14|23.84|24.15|23.92|23.99|23.8|1
1639119300000|2021-12-10 06:55:00|24.13|23.83|24.11|23.81|24.13|23.83|24.11|23.81|0
1639119600000|2021-12-10 07:00:00|24.09|23.84|24.1|23.85|24.11|23.86|24.08|23.81|0
1639119900000|2021-12-10 07:05:00|24.12|23.87|24.12|23.87|24.12|23.87|24.12|23.87|1
1639120200000|2021-12-10 07:10:00|24.04|23.96|24.1|24.02|24.15|24.02|24.04|23.89|0
1639120500000|2021-12-10 07:15:00|24.19|23.94|24.08|24|24.19|24.03|24.08|23.94|0
1639120800000|2021-12-10 07:20:00|24.06|23.98|24.02|23.94|24.06|23.98|24.02|23.94|0
1639121100000|2021-12-10 07:25:00|24.01|23.93|24.02|23.94|24.02|23.94|24.01|23.93|0
1639121400000|2021-12-10 07:30:00|24.03|23.95|24.04|23.96|24.04|23.96|24.02|23.94|4
1639121700000|2021-12-10 07:35:00|24.03|23.95|24.04|23.96|24.04|23.96|24.03|23.95|1
1639122000000|2021-12-10 07:40:00|24.06|23.98|24.06|23.98|24.09|24.01|24.04|23.96|0
1639122300000|2021-12-10 07:45:00|24.05|23.97|23.99|23.91|24.06|23.98|23.99|23.91|2
1639122600000|2021-12-10 07:50:00|24|23.92|23.99|23.91|24|23.92|23.99|23.91|2
1639122900000|2021-12-10 07:55:00|23.94|23.86|23.95|23.87|23.95|23.87|23.94|23.86|12
1639123200000|2021-12-10 08:00:00|23.94|23.86|23.94|23.86|24|23.92|23.89|23.81|37
1639123500000|2021-12-10 08:05:00|23.93|23.85|23.79|23.71|23.94|23.86|23.77|23.69|42
1639123800000|2021-12-10 08:10:00|23.77|23.69|23.84|23.76|23.89|23.81|23.77|23.69|48
1639124100000|2021-12-10 08:15:00|23.85|23.77|23.84|23.76|23.9|23.82|23.84|23.76|92
1639124400000|2021-12-10 08:20:00|23.8|23.72|23.84|23.76|23.84|23.76|23.79|23.71|23
1639124700000|2021-12-10 08:25:00|23.82|23.74|23.71|23.63|23.83|23.75|23.71|23.63|117
1639125000000|2021-12-10 08:30:00|23.72|23.64|23.67|23.59|23.72|23.64|23.67|23.59|120
1639125300000|2021-12-10 08:35:00|23.69|23.61|23.72|23.64|23.72|23.64|23.69|23.61|99
1639125600000|2021-12-10 08:40:00|23.71|23.63|23.67|23.59|23.72|23.64|23.67|23.59|39
1639125900000|2021-12-10 08:45:00|23.68|23.6|23.61|23.53|23.71|23.63|23.59|23.51|668
1639126200000|2021-12-10 08:50:00|23.57|23.49|23.51|23.43|23.61|23.53|23.51|23.43|27
1639126500000|2021-12-10 08:55:00|23.52|23.44|23.52|23.44|23.56|23.48|23.51|23.43|151
1639126800000|2021-12-10 09:00:00|23.54|23.46|23.59|23.51|23.59|23.51|23.54|23.46|6
1639127100000|2021-12-10 09:05:00|23.6|23.52|23.74|23.66|23.75|23.67|23.59|23.51|56
1639127400000|2021-12-10 09:10:00|23.72|23.64|23.7|23.62|23.74|23.66|23.69|23.61|57
1639127700000|2021-12-10 09:15:00|23.72|23.64|23.69|23.61|23.74|23.66|23.65|23.57|49
1639128000000|2021-12-10 09:20:00|23.67|23.59|23.64|23.56|23.69|23.61|23.64|23.56|43
1639128300000|2021-12-10 09:25:00|23.65|23.57|23.69|23.61|23.69|23.61|23.64|23.56|8
1639128600000|2021-12-10 09:30:00|23.64|23.56|23.62|23.54|23.65|23.57|23.59|23.51|36
1639128900000|2021-12-10 09:35:00|23.63|23.55|23.54|23.46|23.64|23.56|23.52|23.44|22
1639129200000|2021-12-10 09:40:00|23.56|23.48|23.59|23.51|23.63|23.55|23.54|23.46|6
1639129500000|2021-12-10 09:45:00|23.57|23.49|23.57|23.49|23.59|23.51|23.57|23.49|13
1639129800000|2021-12-10 09:50:00|23.54|23.46|23.56|23.48|23.57|23.49|23.52|23.44|13
1639130100000|2021-12-10 09:55:00|23.54|23.46|23.54|23.46|23.57|23.49|23.52|23.44|8
1639130400000|2021-12-10 10:00:00|23.53|23.45|23.56|23.48|23.59|23.51|23.52|23.44|26
1639130700000|2021-12-10 10:05:00|23.57|23.49|23.52|23.44|23.57|23.49|23.52|23.44|0
1639131000000|2021-12-10 10:10:00|23.54|23.46|23.57|23.49|23.57|23.49|23.54|23.46|17
1639131300000|2021-12-10 10:15:00|23.56|23.48|23.57|23.49|23.57|23.49|23.56|23.48|23
1639131600000|2021-12-10 10:20:00|23.59|23.51|23.59|23.51|23.62|23.54|23.59|23.51|51
1639131900000|2021-12-10 10:25:00|23.57|23.49|23.57|23.49|23.62|23.54|23.56|23.48|21
1639132200000|2021-12-10 10:30:00|23.56|23.48|23.56|23.48|23.57|23.49|23.56|23.48|343
1639132500000|2021-12-10 10:35:00|23.57|23.49|23.41|23.33|23.57|23.49|23.4|23.32|672
1639132800000|2021-12-10 10:40:00|23.43|23.35|23.46|23.38|23.48|23.4|23.41|23.33|192
1639133100000|2021-12-10 10:45:00|23.47|23.39|23.46|23.38|23.48|23.4|23.41|23.33|113
1639133400000|2021-12-10 10:50:00|23.47|23.39|23.48|23.4|23.51|23.43|23.46|23.38|26
1639133700000|2021-12-10 10:55:00|23.53|23.45|23.54|23.46|23.54|23.46|23.48|23.4|192
1639134000000|2021-12-10 11:00:00|23.53|23.45|23.44|23.36|23.54|23.46|23.44|23.36|35
1639134300000|2021-12-10 11:05:00|23.43|23.35|23.39|23.31|23.44|23.36|23.38|23.3|43
1639134600000|2021-12-10 11:10:00|23.44|23.36|23.41|23.33|23.44|23.36|23.41|23.33|22
1639134900000|2021-12-10 11:15:00|23.39|23.31|23.41|23.33|23.41|23.33|23.39|23.31|67
1639135200000|2021-12-10 11:20:00|23.4|23.32|23.41|23.33|23.41|23.33|23.39|23.31|32
1639135500000|2021-12-10 11:25:00|23.4|23.32|23.31|23.23|23.4|23.32|23.31|23.23|88
1639135800000|2021-12-10 11:30:00|23.34|23.26|23.35|23.27|23.36|23.28|23.31|23.23|43
1639136100000|2021-12-10 11:35:00|23.31|23.23|23.3|23.22|23.31|23.23|23.3|23.22|18
1639136400000|2021-12-10 11:40:00|23.29|23.21|23.25|23.17|23.3|23.22|23.21|23.13|48
1639136700000|2021-12-10 11:45:00|23.23|23.15|23.18|23.1|23.24|23.16|23.18|23.1|35
1639137000000|2021-12-10 11:50:00|23.17|23.09|23.18|23.1|23.18|23.1|23.17|23.09|17
1639137300000|2021-12-10 11:55:00|23.17|23.09|23.18|23.1|23.18|23.1|23.12|23.04|163
1639137600000|2021-12-10 12:00:00|23.23|23.15|23.23|23.15|23.23|23.15|23.18|23.1|94
1639137900000|2021-12-10 12:05:00|23.28|23.2|23.3|23.22|23.3|23.22|23.28|23.2|83
1639138200000|2021-12-10 12:10:00|23.29|23.21|23.32|23.24|23.35|23.27|23.28|23.2|55
1639138500000|2021-12-10 12:15:00|23.3|23.22|23.31|23.23|23.35|23.27|23.3|23.22|32
1639138800000|2021-12-10 12:20:00|23.35|23.27|23.28|23.2|23.35|23.27|23.26|23.18|10
1639139100000|2021-12-10 12:25:00|23.26|23.18|23.25|23.17|23.3|23.22|23.25|23.17|31
1639139400000|2021-12-10 12:30:00|23.26|23.18|23.3|23.22|23.3|23.22|23.25|23.17|14
1639139700000|2021-12-10 12:35:00|23.33|23.25|23.28|23.2|23.33|23.25|23.28|23.2|94
1639140000000|2021-12-10 12:40:00|23.31|23.23|23.33|23.25|23.33|23.25|23.28|23.2|47
1639140300000|2021-12-10 12:45:00|23.32|23.24|23.33|23.25|23.33|23.25|23.28|23.2|60
1639140600000|2021-12-10 12:50:00|23.35|23.27|23.33|23.25|23.36|23.28|23.33|23.25|91
1639140900000|2021-12-10 12:55:00|23.35|23.27|23.33|23.25|23.35|23.27|23.33|23.25|60
1639141200000|2021-12-10 13:00:00|23.35|23.27|23.35|23.27|23.35|23.27|23.33|23.25|63
1639141500000|2021-12-10 13:05:00|23.38|23.3|23.38|23.3|23.4|23.32|23.38|23.3|134
1639141800000|2021-12-10 13:10:00|23.36|23.28|23.35|23.27|23.4|23.32|23.35|23.27|130
1639142100000|2021-12-10 13:15:00|23.33|23.25|23.3|23.22|23.35|23.27|23.3|23.22|133
1639142400000|2021-12-10 13:20:00|23.33|23.25|23.35|23.27|23.35|23.27|23.3|23.22|28
1639142700000|2021-12-10 13:25:00|23.38|23.3|23.32|23.24|23.38|23.3|23.31|23.23|59
1639143000000|2021-12-10 13:30:00|23.33|23.25|22.87|22.79|23.35|23.27|22.87|22.79|471
1639143300000|2021-12-10 13:35:00|22.88|22.8|22.76|22.68|22.88|22.8|22.71|22.63|139
1639143600000|2021-12-10 13:40:00|22.77|22.69|22.64|22.56|22.82|22.74|22.61|22.53|293
1639143900000|2021-12-10 13:45:00|22.63|22.55|22.69|22.61|22.74|22.66|22.61|22.53|285
1639144200000|2021-12-10 13:50:00|22.71|22.63|22.71|22.63|22.71|22.63|22.69|22.61|136
1639144500000|2021-12-10 13:55:00|22.72|22.64|22.71|22.63|22.76|22.68|22.71|22.63|29
1639144800000|2021-12-10 14:00:00|22.69|22.61|22.66|22.58|22.71|22.63|22.64|22.56|132
1639145100000|2021-12-10 14:05:00|22.64|22.56|22.72|22.64|22.72|22.64|22.61|22.53|32
1639145400000|2021-12-10 14:10:00|22.71|22.63|22.63|22.55|22.72|22.64|22.61|22.53|55
1639145700000|2021-12-10 14:15:00|22.61|22.53|22.66|22.58|22.67|22.59|22.61|22.53|113
1639146000000|2021-12-10 14:20:00|22.67|22.59|22.62|22.54|22.67|22.59|22.62|22.54|149
1639146300000|2021-12-10 14:25:00|22.61|22.53|22.67|22.59|22.69|22.61|22.61|22.53|252
1639146600000|2021-12-10 14:30:00|22.62|22.54|22.49|22.41|22.67|22.59|22.49|22.41|542
1639146900000|2021-12-10 14:35:00|22.48|22.4|22.43|22.35|22.56|22.48|22.4|22.32|421
1639147200000|2021-12-10 14:40:00|22.41|22.33|22.58|22.5|22.59|22.51|22.4|22.32|238
1639147500000|2021-12-10 14:45:00|22.53|22.45|22.84|22.76|22.86|22.78|22.51|22.43|235
1639147800000|2021-12-10 14:50:00|22.83|22.75|22.86|22.78|22.86|22.78|22.73|22.65|650
1639148100000|2021-12-10 14:55:00|22.87|22.79|23.17|23.09|23.18|23.1|22.86|22.78|1823
1639148400000|2021-12-10 15:00:00|23.14|23.06|23.17|23.09|23.22|23.14|22.97|22.89|1231
1639148700000|2021-12-10 15:05:00|23.18|23.1|23.04|22.96|23.22|23.14|22.99|22.91|510
1639149000000|2021-12-10 15:10:00|23.02|22.94|23.06|22.98|23.17|23.09|23.02|22.94|217
1639149300000|2021-12-10 15:15:00|23.07|22.99|22.94|22.86|23.12|23.04|22.91|22.83|205
1639149600000|2021-12-10 15:20:00|22.93|22.85|22.98|22.9|23.03|22.95|22.93|22.85|165
1639149900000|2021-12-10 15:25:00|22.99|22.91|22.94|22.86|23.03|22.95|22.93|22.85|188
1639150200000|2021-12-10 15:30:00|22.96|22.88|23.2|23.12|23.24|23.16|22.93|22.85|389
1639150500000|2021-12-10 15:35:00|23.19|23.11|23.26|23.18|23.32|23.24|23.19|23.11|277
1639150800000|2021-12-10 15:40:00|23.27|23.19|23.29|23.21|23.31|23.23|23.26|23.18|108
1639151100000|2021-12-10 15:45:00|23.31|23.23|23.37|23.29|23.38|23.3|23.21|23.13|1422
1639151400000|2021-12-10 15:50:00|23.35|23.27|23.27|23.19|23.37|23.29|23.27|23.19|549
1639151700000|2021-12-10 15:55:00|23.26|23.18|23.21|23.13|23.32|23.24|23.2|23.12|157
1639152000000|2021-12-10 16:00:00|23.18|23.1|23.23|23.15|23.27|23.19|23.14|23.06|288
1639152300000|2021-12-10 16:05:00|23.25|23.17|23.57|23.49|23.57|23.49|23.22|23.14|705
1639152600000|2021-12-10 16:10:00|23.56|23.48|23.52|23.44|23.57|23.49|23.47|23.39|259
1639152900000|2021-12-10 16:15:00|23.53|23.45|23.36|23.28|23.57|23.49|23.36|23.28|188
1639153200000|2021-12-10 16:20:00|23.37|23.29|23.31|23.23|23.41|23.33|23.3|23.22|301
1639153500000|2021-12-10 16:25:00|23.32|23.24|23.14|23.06|23.37|23.29|23.14|23.06|1372
1639153800000|2021-12-10 16:30:00|23.16|23.08|23.22|23.14|23.27|23.19|23.16|23.08|560
1639154100000|2021-12-10 16:35:00|23.19|23.11|23.16|23.08|23.27|23.19|23.07|22.99|118
1639154400000|2021-12-10 16:40:00|23.17|23.09|23.04|22.96|23.22|23.14|23.04|22.96|91
1639154700000|2021-12-10 16:45:00|23.02|22.94|22.97|22.89|23.03|22.95|22.96|22.88|124
1639155000000|2021-12-10 16:50:00|22.96|22.88|23|22.92|23.01|22.93|22.93|22.85|16
1639155300000|2021-12-10 16:55:00|22.99|22.91|22.93|22.85|23.03|22.95|22.93|22.85|143
1639155600000|2021-12-10 17:00:00|22.94|22.86|22.99|22.91|23.04|22.96|22.93|22.85|2
1639155900000|2021-12-10 17:05:00|22.98|22.9|22.97|22.89|22.99|22.91|22.91|22.83|1
1639156200000|2021-12-10 17:10:00|22.96|22.88|22.94|22.86|22.99|22.91|22.89|22.81|5
1639156500000|2021-12-10 17:15:00|22.92|22.84|22.96|22.88|22.99|22.91|22.91|22.83|2
1639156800000|2021-12-10 17:20:00|22.95|22.87|22.88|22.8|22.97|22.89|22.88|22.8|1
1639157100000|2021-12-10 17:25:00|22.87|22.79|22.93|22.85|22.93|22.85|22.87|22.79|4
1639157400000|2021-12-10 17:30:00|22.94|22.86|22.97|22.89|23|22.92|22.88|22.8|0
1639157700000|2021-12-10 17:35:00|22.96|22.88|23.02|22.94|23.02|22.94|22.96|22.88|2
1639158000000|2021-12-10 17:40:00|23|22.92|23|22.92|23.02|22.94|22.96|22.88|1
1639158300000|2021-12-10 17:45:00|23.02|22.94|22.84|22.76|23.02|22.94|22.84|22.76|2
1639158600000|2021-12-10 17:50:00|22.85|22.77|22.82|22.74|22.85|22.77|22.82|22.74|0
1639158900000|2021-12-10 17:55:00|22.84|22.76|22.83|22.75|22.86|22.78|22.81|22.73|6
1639159200000|2021-12-10 18:00:00|22.85|22.77|22.75|22.67|22.86|22.78|22.73|22.65|9
1639159500000|2021-12-10 18:05:00|22.74|22.66|22.7|22.62|22.78|22.7|22.67|22.59|13
1639159800000|2021-12-10 18:10:00|22.69|22.61|22.74|22.66|22.75|22.67|22.68|22.6|0
1639160100000|2021-12-10 18:15:00|22.72|22.64|22.74|22.66|22.78|22.7|22.71|22.63|0
1639160400000|2021-12-10 18:20:00|22.75|22.67|22.83|22.75|22.83|22.75|22.74|22.66|0
1639160700000|2021-12-10 18:25:00|22.81|22.73|22.77|22.69|22.81|22.73|22.74|22.66|43
1639161000000|2021-12-10 18:30:00|22.76|22.68|22.77|22.69|22.8|22.72|22.74|22.66|0
1639161300000|2021-12-10 18:35:00|22.78|22.7|22.88|22.8|22.91|22.83|22.77|22.69|2
1639161600000|2021-12-10 18:40:00|22.91|22.83|22.93|22.85|22.96|22.88|22.89|22.81|5
1639161900000|2021-12-10 18:45:00|22.94|22.86|23.03|22.95|23.06|22.98|22.93|22.85|1
1639162200000|2021-12-10 18:50:00|23.04|22.96|23.02|22.94|23.06|22.98|22.98|22.9|4
1639162500000|2021-12-10 18:55:00|23.03|22.95|22.98|22.9|23.03|22.95|22.98|22.9|10
1639162800000|2021-12-10 19:00:00|22.97|22.89|22.99|22.91|23.04|22.96|22.94|22.86|3
1639163100000|2021-12-10 19:05:00|22.98|22.9|23|22.92|23.03|22.95|22.97|22.89|0
1639163400000|2021-12-10 19:10:00|22.99|22.91|22.97|22.89|23.01|22.93|22.94|22.86|0
1639163700000|2021-12-10 19:15:00|22.96|22.88|22.91|22.83|22.98|22.9|22.91|22.83|0
1639164000000|2021-12-10 19:20:00|22.9|22.82|22.91|22.83|22.91|22.83|22.9|22.82|0
1639164300000|2021-12-10 19:25:00|22.92|22.84|22.85|22.77|22.92|22.84|22.85|22.77|5
1639164600000|2021-12-10 19:30:00|22.83|22.75|22.95|22.87|22.95|22.87|22.83|22.75|3
1639164900000|2021-12-10 19:35:00|22.92|22.84|22.95|22.87|22.95|22.87|22.9|22.82|0
1639165200000|2021-12-10 19:40:00|22.94|22.86|22.95|22.87|22.95|22.87|22.9|22.82|1
1639165500000|2021-12-10 19:45:00|22.94|22.86|22.95|22.87|22.95|22.87|22.92|22.84|1
1639165800000|2021-12-10 19:50:00|22.97|22.89|23|22.92|23.02|22.94|22.95|22.87|5
1639166100000|2021-12-10 19:55:00|23.02|22.94|23.02|22.94|23.05|22.97|22.99|22.91|36
1639166400000|2021-12-10 20:00:00|23.05|22.97|23.07|22.99|23.07|22.99|23|22.92|19
1639166700000|2021-12-10 20:05:00|23.1|23.02|22.97|22.89|23.1|23.02|22.97|22.89|2
1639167000000|2021-12-10 20:10:00|22.95|22.87|22.94|22.86|22.95|22.87|22.94|22.86|0
1639167300000|2021-12-10 20:15:00|22.95|22.87|22.92|22.84|22.95|22.87|22.92|22.84|0
1639167600000|2021-12-10 20:20:00|22.91|22.83|22.86|22.78|22.91|22.83|22.84|22.76|0
1639167900000|2021-12-10 20:25:00|22.84|22.76|22.82|22.74|22.84|22.76|22.82|22.74|0
1639168200000|2021-12-10 20:30:00|22.81|22.73|22.76|22.68|22.81|22.73|22.76|22.68|0
1639168500000|2021-12-10 20:35:00|22.74|22.66|22.79|22.71|22.79|22.71|22.71|22.63|8
1639168800000|2021-12-10 20:40:00|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|2
1639169100000|2021-12-10 20:45:00|22.78|22.7|22.77|22.69|22.79|22.71|22.75|22.67|14
1639169400000|2021-12-10 20:50:00|22.78|22.7|22.81|22.73|22.87|22.79|22.77|22.69|34
1639169700000|2021-12-10 20:55:00|22.79|22.71|22.61|22.53|22.8|22.71|22.61|22.53|19
1639170000000|2021-12-10 21:00:00|||||||||0
1639354500000|2021-12-13 00:15:00|22.75|22.45|23.19|22.89|23.29|22.99|22.75|22.45|0
1639354800000|2021-12-13 00:20:00|23.11|22.81|23|22.7|23.22|22.92|23|22.7|0
1639355100000|2021-12-13 00:25:00|22.8|22.5|22.8|22.5|22.8|22.5|22.8|22.5|0
1639355400000|2021-12-13 00:30:00|22.76|22.46|22.64|22.34|22.78|22.48|22.64|22.34|0
1639356000000|2021-12-13 00:40:00|22.62|22.32|22.76|22.46|22.76|22.46|22.62|22.32|0
1639356300000|2021-12-13 00:45:00|22.64|22.34|22.64|22.34|22.64|22.34|22.64|22.34|0
1639356600000|2021-12-13 00:50:00|22.47|22.17|22.37|22.07|22.47|22.17|22.37|22.07|0
1639356900000|2021-12-13 00:55:00|22.38|22.08|22.48|22.18|22.49|22.19|22.35|22.05|0
1639357200000|2021-12-13 01:00:00|22.39|22.09|22.34|22.09|22.48|22.2|22.23|22.09|0
1639357500000|2021-12-13 01:05:00|22.36|22.11|22.35|22.1|22.4|22.17|22.25|22.09|1
1639357800000|2021-12-13 01:10:00|22.36|22.11|22.36|22.11|22.36|22.11|22.36|22.11|0
1639358100000|2021-12-13 01:15:00|22.4|22.1|22.39|22.09|22.4|22.12|22.37|22.09|0
1639358400000|2021-12-13 01:20:00|22.4|22.1|22.39|22.09|22.4|22.12|22.37|22.09|0
1639358700000|2021-12-13 01:25:00|22.45|22.15|22.45|22.15|22.5|22.21|22.43|22.13|0
1639359000000|2021-12-13 01:30:00|22.46|22.16|22.41|22.16|22.46|22.18|22.37|22.12|1
1639359300000|2021-12-13 01:35:00|22.39|22.14|22.49|22.24|22.49|22.24|22.39|22.14|0
1639359600000|2021-12-13 01:40:00|22.51|22.26|22.44|22.19|22.51|22.26|22.44|22.19|4
1639359900000|2021-12-13 01:45:00|22.38|22.3|22.32|22.02|22.42|22.3|22.15|21.95|9
1639360200000|2021-12-13 01:50:00|22.33|22.03|22.33|22.03|22.36|22.1|22.14|22.02|13
1639360500000|2021-12-13 01:55:00|22.32|22.02|22.3|22|22.32|22.02|22.3|22|0
1639360800000|2021-12-13 02:00:00|22.32|22.02|22.32|22.02|22.32|22.02|22.32|22.02|0
1639361100000|2021-12-13 02:05:00|22.3|22.05|22.32|22.07|22.34|22.07|22.3|22.04|0
1639361400000|2021-12-13 02:10:00|22.34|22.04|22.3|22.05|22.34|22.07|22.3|22.02|0
1639361700000|2021-12-13 02:15:00|22.32|22.02|22.3|22.05|22.32|22.05|22.29|22.02|0
1639362000000|2021-12-13 02:20:00|22.32|22.02|22.3|22.05|22.32|22.05|22.29|22.02|0
1639362300000|2021-12-13 02:25:00|22.32|22.02|22.23|22.15|22.32|22.15|22.22|22.02|0
1639362600000|2021-12-13 02:30:00|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1639362900000|2021-12-13 02:35:00|22.45|22.2|22.54|22.29|22.54|22.37|22.41|22.2|6
1639363200000|2021-12-13 02:40:00|22.48|22.4|22.54|22.29|22.63|22.4|22.46|22.27|0
1639363500000|2021-12-13 02:45:00|22.56|22.31|22.54|22.29|22.56|22.31|22.54|22.29|0
1639363800000|2021-12-13 02:50:00|22.57|22.27|22.54|22.29|22.57|22.31|22.54|22.27|0
1639364100000|2021-12-13 02:55:00|22.56|22.31|22.54|22.29|22.56|22.31|22.54|22.29|0
1639364400000|2021-12-13 03:00:00|22.56|22.31|22.56|22.31|22.59|22.31|22.56|22.29|0
1639364700000|2021-12-13 03:05:00|22.59|22.29|22.54|22.29|22.63|22.33|22.54|22.29|0
1639365000000|2021-12-13 03:10:00|22.56|22.31|22.56|22.31|22.63|22.33|22.54|22.29|0
1639365300000|2021-12-13 03:15:00|22.54|22.29|22.54|22.29|22.56|22.31|22.54|22.29|0
1639365600000|2021-12-13 03:20:00|22.58|22.28|22.54|22.29|22.6|22.35|22.54|22.28|0
1639365900000|2021-12-13 03:25:00|22.56|22.31|22.54|22.29|22.56|22.31|22.54|22.29|0
1639366200000|2021-12-13 03:30:00|22.55|22.3|22.54|22.29|22.55|22.3|22.54|22.29|0
1639366500000|2021-12-13 03:35:00|22.55|22.3|22.54|22.29|22.56|22.31|22.54|22.29|0
1639366800000|2021-12-13 03:40:00|22.55|22.3|22.54|22.29|22.56|22.31|22.54|22.29|0
1639367100000|2021-12-13 03:45:00|22.56|22.31|22.54|22.29|22.56|22.31|22.54|22.29|0
1639367400000|2021-12-13 03:50:00|22.55|22.3|22.54|22.29|22.55|22.3|22.54|22.29|0
1639367700000|2021-12-13 03:55:00|22.55|22.3|22.54|22.29|22.55|22.3|22.54|22.29|0
1639368000000|2021-12-13 04:00:00|22.48|22.4|22.54|22.29|22.56|22.4|22.46|22.29|0
1639368600000|2021-12-13 04:10:00|22.55|22.3|22.54|22.29|22.58|22.31|22.54|22.28|0
1639368900000|2021-12-13 04:15:00|22.55|22.3|22.54|22.29|22.63|22.33|22.54|22.28|0
1639369200000|2021-12-13 04:20:00|22.58|22.28|22.54|22.29|22.58|22.29|22.54|22.28|0
1639369500000|2021-12-13 04:25:00|22.56|22.31|22.56|22.31|22.56|22.31|22.56|22.31|0
1639369800000|2021-12-13 04:30:00|22.54|22.29|22.54|22.29|22.58|22.3|22.54|22.28|0
1639370100000|2021-12-13 04:35:00|22.55|22.3|22.28|22.03|22.64|22.37|22.12|21.82|0
1639370400000|2021-12-13 04:40:00|22.31|22.01|22.31|22.01|22.31|22.03|22.07|21.77|0
1639370700000|2021-12-13 04:45:00|22.32|22.02|22.32|22.02|22.32|22.02|22.31|22.01|0
1639371000000|2021-12-13 04:50:00|22.33|22.03|22.32|22.02|22.33|22.03|22.32|22.02|0
1639371300000|2021-12-13 04:55:00|22.33|22.03|22.32|22.02|22.33|22.03|22.32|22.02|0
1639371600000|2021-12-13 05:00:00|22.13|21.83|22.32|22.02|22.33|22.03|22.13|21.83|0
1639371900000|2021-12-13 05:05:00|22.33|22.03|22.38|22.08|22.41|22.11|22.16|21.86|0
1639372200000|2021-12-13 05:10:00|22.39|22.09|22.39|22.09|22.55|22.37|22.21|21.91|20
1639372500000|2021-12-13 05:15:00|22.41|22.11|22.4|22.1|22.41|22.11|22.27|21.97|0
1639372800000|2021-12-13 05:20:00|22.41|22.11|22.4|22.1|22.41|22.11|22.4|22.1|0
1639373100000|2021-12-13 05:25:00|22.41|22.11|22.46|22.16|22.47|22.17|22.27|21.97|0
1639373400000|2021-12-13 05:30:00|22.47|22.17|22.44|22.14|22.47|22.17|22.27|21.97|0
1639373700000|2021-12-13 05:35:00|22.45|22.15|22.44|22.14|22.45|22.15|22.27|21.97|0
1639374000000|2021-12-13 05:40:00|22.27|21.97|22.44|22.14|22.45|22.15|22.27|21.97|0
1639374300000|2021-12-13 05:45:00|22.27|21.97|22.4|22.1|22.45|22.15|22.27|21.97|0
1639374600000|2021-12-13 05:50:00|22.41|22.11|22.4|22.1|22.41|22.11|22.4|22.1|0
1639374900000|2021-12-13 05:55:00|22.41|22.11|22.4|22.1|22.41|22.11|22.4|22.1|0
1639375200000|2021-12-13 06:00:00|22.41|22.11|22.4|22.1|22.41|22.11|22.4|22.1|0
1639375500000|2021-12-13 06:05:00|22.41|22.11|22.4|22.1|22.41|22.11|22.27|21.97|0
1639375800000|2021-12-13 06:10:00|22.27|21.97|22.4|22.1|22.45|22.15|22.27|21.97|0
1639376100000|2021-12-13 06:15:00|22.27|21.97|22.4|22.1|22.41|22.11|22.27|21.97|0
1639376400000|2021-12-13 06:20:00|22.27|21.97|22.42|22.12|22.42|22.12|22.27|21.97|0
1639376700000|2021-12-13 06:25:00|22.32|22.02|22.42|22.12|22.42|22.12|22.32|22.02|0
1639377000000|2021-12-13 06:30:00|22.32|22.02|22.44|22.14|22.44|22.14|22.32|22.02|0
1639377300000|2021-12-13 06:35:00|22.42|22.12|22.34|22.09|22.45|22.15|22.23|21.98|5
1639377600000|2021-12-13 06:40:00|22.36|22.11|22.36|22.11|22.36|22.11|22.36|22.11|0
1639377900000|2021-12-13 06:45:00|22.34|22.09|22.36|22.11|22.36|22.11|22.34|22.09|0
1639378200000|2021-12-13 06:50:00|22.34|22.09|22.36|22.11|22.36|22.11|22.34|22.09|0
1639378500000|2021-12-13 06:55:00|22.38|22.13|22.38|22.13|22.38|22.13|22.38|22.13|0
1639378800000|2021-12-13 07:00:00|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1639379100000|2021-12-13 07:05:00|22.31|22.23|22.42|22.34|22.42|22.34|22.31|22.23|6
1639379400000|2021-12-13 07:10:00|22.36|22.28|22.36|22.28|22.37|22.29|22.34|22.26|119
1639379700000|2021-12-13 07:15:00|22.42|22.34|22.38|22.3|22.44|22.36|22.37|22.29|15
1639380000000|2021-12-13 07:20:00|22.36|22.28|22.42|22.34|22.42|22.34|22.33|22.25|170
1639380300000|2021-12-13 07:25:00|22.43|22.35|22.43|22.35|22.44|22.36|22.43|22.35|6
1639380900000|2021-12-13 07:35:00|22.44|22.36|22.4|22.32|22.44|22.36|22.4|22.32|134
1639381200000|2021-12-13 07:40:00|22.42|22.34|22.44|22.36|22.44|22.36|22.42|22.34|30
1639381500000|2021-12-13 07:45:00|22.42|22.34|22.39|22.31|22.42|22.34|22.37|22.29|52
1639381800000|2021-12-13 07:50:00|22.37|22.29|22.48|22.4|22.49|22.41|22.37|22.29|45
1639382100000|2021-12-13 07:55:00|22.5|22.42|22.48|22.4|22.5|22.42|22.47|22.39|64
1639382400000|2021-12-13 08:00:00|22.47|22.39|22.67|22.59|22.67|22.59|22.44|22.36|393
1639382700000|2021-12-13 08:05:00|22.66|22.58|22.74|22.66|22.74|22.66|22.64|22.56|49
1639383000000|2021-12-13 08:10:00|22.73|22.65|22.66|22.58|22.74|22.66|22.63|22.55|127
1639383300000|2021-12-13 08:15:00|22.67|22.59|22.62|22.54|22.69|22.61|22.59|22.51|80
1639383600000|2021-12-13 08:20:00|22.61|22.53|22.51|22.43|22.62|22.54|22.48|22.4|45
1639383900000|2021-12-13 08:25:00|22.52|22.44|22.56|22.48|22.61|22.53|22.51|22.43|169
1639384200000|2021-12-13 08:30:00|22.57|22.49|22.49|22.41|22.61|22.53|22.48|22.4|270
1639384500000|2021-12-13 08:35:00|22.48|22.4|22.48|22.4|22.48|22.4|22.46|22.38|71
1639384800000|2021-12-13 08:40:00|22.49|22.41|22.48|22.4|22.49|22.41|22.46|22.38|73
1639385100000|2021-12-13 08:45:00|22.46|22.38|22.4|22.32|22.48|22.4|22.4|22.32|239
1639385400000|2021-12-13 08:50:00|22.42|22.34|22.42|22.34|22.43|22.35|22.37|22.29|252
1639385700000|2021-12-13 08:55:00|22.41|22.33|22.47|22.39|22.47|22.39|22.41|22.33|84
1639386000000|2021-12-13 09:00:00|22.48|22.4|22.4|22.32|22.48|22.4|22.4|22.32|63
1639386300000|2021-12-13 09:05:00|22.42|22.34|22.52|22.44|22.52|22.44|22.42|22.34|31
1639386600000|2021-12-13 09:10:00|22.5|22.42|22.36|22.28|22.5|22.42|22.35|22.27|86
1639386900000|2021-12-13 09:15:00|22.35|22.27|22.35|22.27|22.4|22.32|22.35|22.27|212
1639387200000|2021-12-13 09:20:00|22.36|22.28|22.41|22.33|22.41|22.33|22.36|22.28|168
1639387500000|2021-12-13 09:25:00|22.4|22.32|22.36|22.28|22.41|22.33|22.36|22.28|41
1639387800000|2021-12-13 09:30:00|22.41|22.33|22.41|22.33|22.41|22.33|22.38|22.3|72
1639388100000|2021-12-13 09:35:00|22.4|22.32|22.41|22.33|22.41|22.33|22.4|22.32|71
1639388400000|2021-12-13 09:40:00|22.4|22.32|22.4|22.32|22.41|22.33|22.4|22.32|13
1639388700000|2021-12-13 09:45:00|22.41|22.33|22.4|22.32|22.43|22.35|22.4|22.32|21
1639389000000|2021-12-13 09:50:00|22.41|22.33|22.4|22.32|22.41|22.33|22.4|22.32|3
1639389300000|2021-12-13 09:55:00|22.41|22.33|22.4|22.32|22.43|22.35|22.4|22.32|68
1639389600000|2021-12-13 10:00:00|22.36|22.28|22.41|22.33|22.41|22.33|22.35|22.27|132
1639389900000|2021-12-13 10:05:00|22.4|22.32|22.41|22.33|22.46|22.38|22.4|22.32|56
1639390200000|2021-12-13 10:10:00|22.42|22.34|22.46|22.38|22.46|22.38|22.4|22.32|34
1639390500000|2021-12-13 10:15:00|22.48|22.4|22.46|22.38|22.51|22.43|22.46|22.38|61
1639390800000|2021-12-13 10:20:00|22.48|22.4|22.48|22.4|22.51|22.43|22.46|22.38|45
1639391100000|2021-12-13 10:25:00|22.51|22.43|22.46|22.38|22.51|22.43|22.46|22.38|74
1639391400000|2021-12-13 10:30:00|22.45|22.37|22.51|22.43|22.51|22.43|22.45|22.37|15
1639391700000|2021-12-13 10:35:00|22.5|22.42|22.45|22.37|22.51|22.43|22.45|22.37|95
1639392000000|2021-12-13 10:40:00|22.44|22.36|22.4|22.32|22.44|22.36|22.4|22.32|70
1639392300000|2021-12-13 10:45:00|22.39|22.31|22.44|22.36|22.44|22.36|22.39|22.31|27
1639392600000|2021-12-13 10:50:00|22.45|22.37|22.49|22.41|22.5|22.42|22.44|22.36|127
1639392900000|2021-12-13 10:55:00|22.5|22.42|22.49|22.41|22.5|22.42|22.49|22.41|40
1639393200000|2021-12-13 11:00:00|22.5|22.42|22.44|22.36|22.5|22.42|22.44|22.36|116
1639393500000|2021-12-13 11:05:00|22.45|22.37|22.44|22.36|22.45|22.37|22.42|22.34|80
1639393800000|2021-12-13 11:10:00|22.42|22.34|22.35|22.27|22.42|22.34|22.34|22.26|91
1639394100000|2021-12-13 11:15:00|22.34|22.26|22.35|22.27|22.35|22.27|22.34|22.26|18
1639394400000|2021-12-13 11:20:00|||||||||13
1639394700000|2021-12-13 11:25:00|22.37|22.29|22.35|22.27|22.37|22.29|22.35|22.27|14
1639395000000|2021-12-13 11:30:00|22.39|22.31|22.3|22.22|22.39|22.31|22.3|22.22|222
1639395300000|2021-12-13 11:35:00|22.31|22.23|22.3|22.22|22.36|22.28|22.3|22.22|222
1639395600000|2021-12-13 11:40:00|22.29|22.21|22.37|22.29|22.37|22.29|22.29|22.21|207
1639395900000|2021-12-13 11:45:00|22.4|22.32|22.4|22.32|22.4|22.32|22.37|22.29|67
1639396200000|2021-12-13 11:50:00|22.35|22.27|22.35|22.27|22.36|22.28|22.35|22.27|73
1639396500000|2021-12-13 11:55:00|||||||||26
1639396800000|2021-12-13 12:00:00|22.37|22.29|22.42|22.34|22.44|22.36|22.35|22.27|155
1639397100000|2021-12-13 12:05:00|22.4|22.32|22.41|22.33|22.44|22.36|22.4|22.32|49
1639397400000|2021-12-13 12:10:00|22.42|22.34|22.42|22.34|22.42|22.34|22.41|22.33|64
1639397700000|2021-12-13 12:15:00|22.41|22.33|22.47|22.39|22.47|22.39|22.41|22.33|30
1639398000000|2021-12-13 12:20:00|22.46|22.38|22.41|22.33|22.46|22.38|22.41|22.33|206
1639398300000|2021-12-13 12:25:00|22.44|22.36|22.54|22.46|22.54|22.46|22.44|22.36|291
1639398600000|2021-12-13 12:30:00|22.55|22.47|22.5|22.42|22.55|22.47|22.5|22.42|11
1639398900000|2021-12-13 12:35:00|22.49|22.41|22.5|22.42|22.5|22.42|22.49|22.41|72
1639399200000|2021-12-13 12:40:00|22.51|22.43|22.45|22.37|22.51|22.43|22.45|22.37|89
1639399500000|2021-12-13 12:45:00|22.46|22.38|22.46|22.38|22.5|22.42|22.46|22.38|30
1639399800000|2021-12-13 12:50:00|22.45|22.37|22.45|22.37|22.46|22.38|22.45|22.37|40
1639400100000|2021-12-13 12:55:00|22.47|22.39|22.45|22.37|22.48|22.4|22.44|22.36|36
1639400400000|2021-12-13 13:00:00|22.44|22.36|22.45|22.37|22.45|22.37|22.44|22.36|61
1639400700000|2021-12-13 13:05:00|22.49|22.41|22.45|22.37|22.49|22.41|22.45|22.37|3
1639401300000|2021-12-13 13:15:00|22.46|22.38|22.51|22.43|22.51|22.43|22.46|22.38|71
1639401600000|2021-12-13 13:20:00|22.5|22.42|22.46|22.38|22.51|22.43|22.46|22.38|175
1639401900000|2021-12-13 13:25:00|22.48|22.4|22.47|22.39|22.51|22.43|22.46|22.38|52
1639402200000|2021-12-13 13:30:00|22.46|22.38|22.46|22.38|22.47|22.39|22.46|22.38|27
1639402500000|2021-12-13 13:35:00|22.47|22.39|22.41|22.33|22.47|22.39|22.41|22.33|40
1639402800000|2021-12-13 13:40:00|22.42|22.34|22.41|22.33|22.44|22.36|22.4|22.32|163
1639403100000|2021-12-13 13:45:00|22.43|22.35|22.41|22.33|22.43|22.35|22.4|22.32|80
1639403400000|2021-12-13 13:50:00|||||||||24
1639403700000|2021-12-13 13:55:00|||||||||40
1639404000000|2021-12-13 14:00:00|22.42|22.34|22.52|22.44|22.52|22.44|22.41|22.33|150
1639404300000|2021-12-13 14:05:00|22.5|22.42|22.48|22.4|22.5|22.42|22.47|22.39|89
1639404600000|2021-12-13 14:10:00|22.47|22.39|22.58|22.5|22.59|22.51|22.47|22.39|248
1639404900000|2021-12-13 14:15:00|22.59|22.51|22.64|22.56|22.64|22.56|22.54|22.46|305
1639405200000|2021-12-13 14:20:00|22.62|22.54|22.65|22.57|22.66|22.58|22.6|22.52|159
1639405500000|2021-12-13 14:25:00|22.66|22.58|22.75|22.67|22.75|22.67|22.66|22.58|190
1639405800000|2021-12-13 14:30:00|22.7|22.62|22.8|22.72|22.85|22.77|22.7|22.62|650
1639406100000|2021-12-13 14:35:00|22.84|22.76|22.91|22.83|22.91|22.83|22.69|22.61|746
1639406400000|2021-12-13 14:40:00|22.9|22.82|22.84|22.76|22.91|22.83|22.74|22.66|162
1639406700000|2021-12-13 14:45:00|22.82|22.74|22.96|22.88|22.96|22.88|22.8|22.72|215
1639407000000|2021-12-13 14:50:00|22.97|22.89|23.19|23.11|23.2|23.12|22.97|22.89|855
1639407300000|2021-12-13 14:55:00|23.14|23.06|23.1|23.02|23.19|23.11|22.97|22.89|402
1639407600000|2021-12-13 15:00:00|23.12|23.04|23.08|23|23.15|23.07|23.03|22.95|356
1639407900000|2021-12-13 15:05:00|23.06|22.98|23.03|22.95|23.08|23|22.94|22.86|275
1639408200000|2021-12-13 15:10:00|23.04|22.96|22.92|22.84|23.11|23.03|22.91|22.83|285
1639408500000|2021-12-13 15:15:00|22.9|22.82|22.94|22.86|22.96|22.88|22.86|22.78|152
1639408800000|2021-12-13 15:20:00|22.92|22.84|23.26|23.18|23.28|23.2|22.91|22.83|197
1639409100000|2021-12-13 15:25:00|23.24|23.16|23.46|23.38|23.61|23.53|23.23|23.15|697
1639409400000|2021-12-13 15:30:00|23.48|23.4|23.53|23.45|23.61|23.53|23.48|23.4|235
1639409700000|2021-12-13 15:35:00|23.51|23.43|23.43|23.35|23.53|23.45|23.37|23.29|311
1639410000000|2021-12-13 15:40:00|23.42|23.34|23.43|23.35|23.5|23.42|23.38|23.3|221
1639410300000|2021-12-13 15:45:00|23.41|23.33|23.26|23.18|23.41|23.33|23.26|23.18|219
1639410600000|2021-12-13 15:50:00|23.22|23.14|23.26|23.18|23.31|23.23|23.16|23.08|334
1639410900000|2021-12-13 15:55:00|23.27|23.19|23.31|23.23|23.36|23.28|23.26|23.18|176
1639411200000|2021-12-13 16:00:00|23.32|23.24|23.37|23.29|23.37|23.29|23.26|23.18|283
1639411500000|2021-12-13 16:05:00|23.35|23.27|23.36|23.28|23.37|23.29|23.26|23.18|173
1639411800000|2021-12-13 16:10:00|23.35|23.27|23.47|23.39|23.49|23.41|23.31|23.23|268
1639412100000|2021-12-13 16:15:00|23.46|23.38|23.54|23.46|23.54|23.46|23.42|23.34|982
1639412400000|2021-12-13 16:20:00|23.53|23.45|23.61|23.53|23.63|23.55|23.53|23.45|1696
1639412700000|2021-12-13 16:25:00|23.6|23.52|23.61|23.53|23.69|23.61|23.58|23.5|1504
1639413000000|2021-12-13 16:30:00|23.63|23.55|23.48|23.4|23.63|23.55|23.46|23.38|463
1639413300000|2021-12-13 16:35:00|23.5|23.42|23.51|23.43|23.53|23.45|23.41|23.33|178
1639413600000|2021-12-13 16:40:00|23.49|23.41|23.55|23.47|23.55|23.47|23.43|23.35|129
1639413900000|2021-12-13 16:45:00|23.53|23.45|23.63|23.55|23.63|23.55|23.52|23.44|24
1639414200000|2021-12-13 16:50:00|23.62|23.54|23.73|23.65|23.76|23.68|23.62|23.54|161
1639414500000|2021-12-13 16:55:00|23.74|23.66|23.59|23.51|23.74|23.66|23.59|23.51|27
1639414800000|2021-12-13 17:00:00|23.61|23.53|23.6|23.52|23.77|23.69|23.6|23.52|17
1639415100000|2021-12-13 17:05:00|23.61|23.53|23.43|23.35|23.61|23.53|23.43|23.35|64
1639415400000|2021-12-13 17:10:00|23.44|23.36|23.5|23.42|23.5|23.42|23.43|23.35|20
1639415700000|2021-12-13 17:15:00|23.51|23.43|23.58|23.5|23.58|23.5|23.5|23.42|40
1639416000000|2021-12-13 17:20:00|23.57|23.49|23.52|23.44|23.58|23.5|23.5|23.42|13
1639416300000|2021-12-13 17:25:00|23.5|23.42|23.43|23.35|23.52|23.44|23.4|23.32|29
1639416600000|2021-12-13 17:30:00|23.44|23.36|23.37|23.29|23.44|23.36|23.3|23.22|85
1639416900000|2021-12-13 17:35:00|23.39|23.31|23.29|23.21|23.39|23.31|23.29|23.21|21
1639417200000|2021-12-13 17:40:00|23.3|23.22|23.32|23.24|23.37|23.29|23.29|23.21|6
1639417500000|2021-12-13 17:45:00|23.35|23.27|23.49|23.41|23.5|23.42|23.34|23.26|20
1639417800000|2021-12-13 17:50:00|23.47|23.39|23.54|23.46|23.55|23.47|23.47|23.39|41
1639418100000|2021-12-13 17:55:00|23.55|23.47|23.49|23.41|23.57|23.49|23.49|23.41|18
1639418400000|2021-12-13 18:00:00|23.5|23.42|23.49|23.41|23.57|23.49|23.44|23.36|10
1639418700000|2021-12-13 18:05:00|23.51|23.43|23.49|23.41|23.52|23.44|23.44|23.36|10
1639419000000|2021-12-13 18:10:00|23.51|23.43|23.54|23.46|23.54|23.46|23.49|23.41|1
1639419300000|2021-12-13 18:15:00|23.55|23.47|23.53|23.45|23.61|23.53|23.53|23.45|36
1639419600000|2021-12-13 18:20:00|23.54|23.46|23.58|23.5|23.63|23.55|23.54|23.46|25
1639419900000|2021-12-13 18:25:00|23.61|23.53|23.58|23.5|23.66|23.58|23.58|23.5|4
1639420200000|2021-12-13 18:30:00|23.57|23.49|23.69|23.61|23.74|23.66|23.57|23.49|28
1639420500000|2021-12-13 18:35:00|23.71|23.63|23.71|23.63|23.71|23.63|23.66|23.58|2
1639420800000|2021-12-13 18:40:00|23.69|23.61|23.5|23.42|23.69|23.61|23.49|23.41|19
1639421100000|2021-12-13 18:45:00|23.52|23.44|23.55|23.47|23.55|23.47|23.49|23.41|2
1639421400000|2021-12-13 18:50:00|23.54|23.46|23.42|23.34|23.55|23.47|23.39|23.31|5
1639421700000|2021-12-13 18:55:00|23.44|23.36|23.39|23.31|23.44|23.36|23.36|23.28|6
1639422000000|2021-12-13 19:00:00|23.44|23.36|23.44|23.36|23.49|23.41|23.44|23.36|14
1639422300000|2021-12-13 19:05:00|23.46|23.38|23.39|23.31|23.47|23.39|23.39|23.31|5
1639422600000|2021-12-13 19:10:00|23.41|23.33|23.4|23.32|23.41|23.33|23.38|23.3|1
1639422900000|2021-12-13 19:15:00|23.38|23.3|23.38|23.3|23.41|23.33|23.38|23.3|1
1639423200000|2021-12-13 19:20:00|23.4|23.32|23.26|23.18|23.4|23.32|23.21|23.13|30
1639423500000|2021-12-13 19:25:00|23.23|23.15|23.33|23.25|23.36|23.28|23.23|23.15|6
1639423800000|2021-12-13 19:30:00|23.34|23.26|23.3|23.22|23.34|23.26|23.3|23.22|4
1639424100000|2021-12-13 19:35:00|23.31|23.23|23.25|23.17|23.31|23.23|23.22|23.14|20
1639424400000|2021-12-13 19:40:00|23.22|23.14|23.25|23.17|23.25|23.17|23.22|23.14|12
1639424700000|2021-12-13 19:45:00|23.26|23.18|23.3|23.22|23.3|23.22|23.26|23.18|0
1639425000000|2021-12-13 19:50:00|23.27|23.19|23.24|23.16|23.3|23.22|23.24|23.16|2
1639425300000|2021-12-13 19:55:00|23.22|23.14|23.13|23.05|23.24|23.16|23.13|23.05|62
1639425600000|2021-12-13 20:00:00|23.11|23.03|23.08|23|23.11|23.03|23.08|23|11
1639425900000|2021-12-13 20:05:00|23.05|22.97|23.13|23.05|23.13|23.05|23.05|22.97|17
1639426200000|2021-12-13 20:10:00|23.12|23.04|23.12|23.04|23.13|23.05|23.1|23.02|8
1639426500000|2021-12-13 20:15:00|23.1|23.02|23.18|23.1|23.18|23.1|23.1|23.02|0
1639426800000|2021-12-13 20:20:00|23.23|23.15|23.24|23.16|23.24|23.16|23.23|23.15|0
1639427100000|2021-12-13 20:25:00|23.21|23.13|23.23|23.15|23.24|23.16|23.21|23.13|0
1639427400000|2021-12-13 20:30:00|23.24|23.16|23.21|23.13|23.24|23.16|23.21|23.13|2
1639427700000|2021-12-13 20:35:00|23.18|23.1|23.18|23.1|23.18|23.1|23.15|23.07|2
1639428000000|2021-12-13 20:40:00|23.19|23.11|23.23|23.15|23.23|23.15|23.18|23.1|1
1639428300000|2021-12-13 20:45:00|23.2|23.12|23.28|23.2|23.28|23.2|23.2|23.12|1
1639428600000|2021-12-13 20:50:00|23.29|23.21|23.66|23.58|23.66|23.58|23.29|23.21|32
1639428900000|2021-12-13 20:55:00|23.63|23.55|23.73|23.43|23.77|23.59|23.58|23.41|32
1639440900000|2021-12-14 00:15:00|23.78|23.48|23.41|23.11|23.78|23.48|23.41|23.11|0
1639441500000|2021-12-14 00:25:00|23.46|23.16|23.61|23.31|23.61|23.31|23.46|23.16|0
1639441800000|2021-12-14 00:30:00|23.63|23.33|23.26|22.96|23.63|23.33|23.26|22.96|0
1639442100000|2021-12-14 00:35:00|23.25|22.95|23.43|23.13|23.43|23.13|23.24|22.94|0
1639442400000|2021-12-14 00:40:00|23.37|23.07|23.49|23.24|23.55|23.25|23.37|23.07|0
1639446000000|2021-12-14 01:40:00|23.51|23.26|23.51|23.26|23.51|23.26|23.49|23.24|0
1639446300000|2021-12-14 01:45:00|23.49|23.24|23.49|23.24|23.51|23.26|23.49|23.24|0
1639446600000|2021-12-14 01:50:00|23.52|23.22|23.52|23.22|23.52|23.22|23.52|23.22|0
1639446900000|2021-12-14 01:55:00|23.53|23.23|23.53|23.23|23.54|23.24|23.53|23.23|0
1639447200000|2021-12-14 02:00:00|23.54|23.24|23.53|23.23|23.54|23.24|23.53|23.23|0
1639447500000|2021-12-14 02:05:00|23.54|23.24|23.53|23.23|23.54|23.24|23.53|23.23|0
1639447800000|2021-12-14 02:10:00|23.54|23.24|23.53|23.23|23.54|23.24|23.53|23.23|0
1639448100000|2021-12-14 02:15:00|23.54|23.24|23.54|23.24|23.56|23.26|23.53|23.23|0
1639448400000|2021-12-14 02:20:00|23.53|23.23|23.53|23.23|23.54|23.24|23.53|23.23|0
1639448700000|2021-12-14 02:25:00|23.54|23.24|23.53|23.23|23.54|23.24|23.53|23.23|0
1639449000000|2021-12-14 02:30:00|23.54|23.24|23.53|23.23|23.56|23.26|23.53|23.23|0
1639449300000|2021-12-14 02:35:00|23.54|23.24|23.53|23.23|23.54|23.24|23.53|23.23|0
1639449600000|2021-12-14 02:40:00|23.54|23.24|23.53|23.23|23.54|23.24|23.53|23.23|0
1639449900000|2021-12-14 02:45:00|23.54|23.24|23.54|23.24|23.54|23.24|23.53|23.23|0
1639450200000|2021-12-14 02:50:00|23.55|23.25|23.54|23.24|23.55|23.25|23.54|23.24|0
1639450500000|2021-12-14 02:55:00|23.55|23.25|23.54|23.24|23.55|23.25|23.54|23.24|0
1639450800000|2021-12-14 03:00:00|23.55|23.25|23.54|23.24|23.55|23.25|23.54|23.24|0
1639451100000|2021-12-14 03:05:00|23.55|23.25|23.54|23.24|23.55|23.25|23.54|23.24|0
1639451400000|2021-12-14 03:10:00|23.55|23.25|23.54|23.24|23.55|23.25|23.54|23.24|0
1639451700000|2021-12-14 03:15:00|23.55|23.25|23.54|23.24|23.55|23.25|23.54|23.24|0
1639452000000|2021-12-14 03:20:00|23.55|23.25|23.54|23.24|23.55|23.25|23.54|23.24|0
1639452300000|2021-12-14 03:25:00|23.55|23.25|23.54|23.24|23.55|23.25|23.54|23.24|0
1639452600000|2021-12-14 03:30:00|23.55|23.25|23.54|23.24|23.55|23.25|23.54|23.24|0
1639452900000|2021-12-14 03:35:00|23.55|23.25|23.68|23.38|23.71|23.41|23.54|23.24|0
1639453200000|2021-12-14 03:40:00|23.69|23.39|23.66|23.36|23.71|23.41|23.66|23.36|0
1639453500000|2021-12-14 03:45:00|23.65|23.35|23.64|23.34|23.65|23.35|23.64|23.34|0
1639453800000|2021-12-14 03:50:00|23.65|23.35|23.62|23.32|23.65|23.35|23.62|23.32|0
1639454100000|2021-12-14 03:55:00|23.63|23.33|23.62|23.32|23.63|23.33|23.62|23.32|0
1639454400000|2021-12-14 04:00:00|23.63|23.33|23.62|23.32|23.63|23.33|23.62|23.32|0
1639454700000|2021-12-14 04:05:00|23.63|23.33|23.62|23.32|23.63|23.33|23.62|23.32|0
1639455000000|2021-12-14 04:10:00|23.63|23.33|23.62|23.32|23.63|23.33|23.62|23.32|0
1639455300000|2021-12-14 04:15:00|23.63|23.33|23.62|23.32|23.63|23.33|23.62|23.32|0
1639455600000|2021-12-14 04:20:00|23.63|23.33|23.62|23.32|23.63|23.33|23.62|23.32|0
1639455900000|2021-12-14 04:25:00|23.63|23.33|23.62|23.32|23.63|23.33|23.62|23.32|0
1639456200000|2021-12-14 04:30:00|23.63|23.33|23.62|23.32|23.63|23.33|23.62|23.32|0
1639456500000|2021-12-14 04:35:00|23.63|23.33|23.62|23.32|23.63|23.33|23.62|23.32|0
1639456800000|2021-12-14 04:40:00|23.63|23.33|23.62|23.32|23.63|23.33|23.62|23.32|0
1639457100000|2021-12-14 04:45:00|23.63|23.33|23.6|23.3|23.63|23.33|23.6|23.3|0
1639457400000|2021-12-14 04:50:00|23.61|23.31|23.62|23.32|23.63|23.33|23.6|23.3|0
1639457700000|2021-12-14 04:55:00|23.63|23.33|23.56|23.26|23.63|23.33|23.56|23.26|0
1639458000000|2021-12-14 05:00:00|23.57|23.27|23.56|23.26|23.59|23.29|23.56|23.26|0
1639458300000|2021-12-14 05:05:00|23.57|23.27|23.58|23.28|23.59|23.29|23.56|23.26|0
1639458600000|2021-12-14 05:10:00|23.56|23.26|23.58|23.28|23.58|23.28|23.56|23.26|0
1639458900000|2021-12-14 05:15:00|23.59|23.29|23.58|23.28|23.59|23.29|23.56|23.26|0
1639459200000|2021-12-14 05:20:00|23.59|23.29|23.58|23.28|23.59|23.29|23.56|23.26|0
1639459500000|2021-12-14 05:25:00|23.59|23.29|23.56|23.26|23.59|23.29|23.56|23.26|0
1639459800000|2021-12-14 05:30:00|23.57|23.27|23.56|23.26|23.59|23.29|23.56|23.26|0
1639460100000|2021-12-14 05:35:00|23.57|23.27|23.56|23.26|23.57|23.27|23.56|23.26|0
1639460400000|2021-12-14 05:40:00|23.57|23.27|23.56|23.26|23.57|23.27|23.56|23.26|0
1639460700000|2021-12-14 05:45:00|23.57|23.27|23.62|23.32|23.63|23.33|23.56|23.26|0
1639461000000|2021-12-14 05:50:00|23.63|23.33|23.63|23.33|23.63|23.33|23.62|23.32|0
1639461300000|2021-12-14 05:55:00|23.62|23.32|23.62|23.32|23.62|23.32|23.62|23.32|0
1639461600000|2021-12-14 06:00:00|23.63|23.33|23.63|23.33|23.65|23.35|23.63|23.33|0
1639462200000|2021-12-14 06:10:00|23.65|23.35|23.65|23.35|23.65|23.35|23.65|23.35|0
1639462500000|2021-12-14 06:15:00|23.63|23.33|23.63|23.33|23.67|23.37|23.63|23.33|0
1639463400000|2021-12-14 06:30:00|23.6|23.3|23.58|23.28|23.6|23.3|23.58|23.28|0
1639463700000|2021-12-14 06:35:00|23.59|23.29|23.58|23.28|23.59|23.29|23.58|23.28|0
1639464000000|2021-12-14 06:40:00|23.59|23.29|23.58|23.28|23.59|23.29|23.58|23.28|0
1639464300000|2021-12-14 06:45:00|23.56|23.26|23.5|23.2|23.57|23.27|23.47|23.2|1
1639464600000|2021-12-14 06:50:00|23.46|23.16|23.5|23.2|23.51|23.21|23.46|23.16|0
1639464900000|2021-12-14 06:55:00|23.51|23.21|23.45|23.2|23.51|23.31|23.37|23.19|27
1639465200000|2021-12-14 07:00:00|23.35|23.27|23.36|23.28|23.45|23.28|23.35|23.2|11
1639465500000|2021-12-14 07:05:00|23.35|23.27|23.35|23.27|23.36|23.28|23.35|23.27|12
1639465800000|2021-12-14 07:10:00|23.36|23.28|23.32|23.24|23.36|23.28|23.32|23.24|0
1639466100000|2021-12-14 07:15:00|23.28|23.2|23.16|23.08|23.32|23.24|23.16|23.08|1
1639466400000|2021-12-14 07:20:00|23.17|23.09|23.21|23.13|23.21|23.13|23.16|23.08|0
1639466700000|2021-12-14 07:25:00|23.22|23.14|23.21|23.13|23.22|23.14|23.16|23.08|84
1639467000000|2021-12-14 07:30:00|23.18|23.1|23.21|23.13|23.21|23.13|23.18|23.1|0
1639467300000|2021-12-14 07:35:00|23.22|23.14|23.23|23.15|23.26|23.18|23.22|23.14|12
1639467600000|2021-12-14 07:40:00|23.21|23.13|23.21|23.13|23.23|23.15|23.2|23.12|1
1639467900000|2021-12-14 07:45:00|23.2|23.12|23.21|23.13|23.21|23.13|23.2|23.12|1
1639468200000|2021-12-14 07:50:00|23.2|23.12|23.2|23.12|23.22|23.14|23.2|23.12|48
1639468500000|2021-12-14 07:55:00|23.19|23.11|23.25|23.17|23.26|23.18|23.19|23.11|107
1639468800000|2021-12-14 08:00:00|23.21|23.13|23.05|22.97|23.23|23.15|23.05|22.97|64
1639469100000|2021-12-14 08:05:00|23.09|23.01|23.04|22.96|23.18|23.1|23.02|22.94|106
1639469400000|2021-12-14 08:10:00|23.02|22.94|23.01|22.93|23.04|22.96|22.99|22.91|171
1639469700000|2021-12-14 08:15:00|23.02|22.94|23.13|23.05|23.13|23.05|23.01|22.93|145
1639470000000|2021-12-14 08:20:00|23.14|23.06|23.13|23.05|23.15|23.07|23.13|23.05|41
1639470300000|2021-12-14 08:25:00|23.15|23.07|23.18|23.1|23.2|23.12|23.13|23.05|7
1639470600000|2021-12-14 08:30:00|23.17|23.09|23.23|23.15|23.23|23.15|23.17|23.09|31
1639470900000|2021-12-14 08:35:00|23.22|23.14|23.18|23.1|23.28|23.2|23.18|23.1|123
1639471200000|2021-12-14 08:40:00|23.2|23.12|23.22|23.14|23.23|23.15|23.2|23.12|2
1639471500000|2021-12-14 08:45:00|23.23|23.15|23.24|23.16|23.24|23.16|23.22|23.14|36
1639471800000|2021-12-14 08:50:00|23.23|23.15|23.24|23.16|23.28|23.2|23.23|23.15|5
1639472100000|2021-12-14 08:55:00|23.23|23.15|23.29|23.21|23.29|23.21|23.23|23.15|53
1639472400000|2021-12-14 09:00:00|23.28|23.2|23.27|23.19|23.29|23.21|23.24|23.16|48
1639472700000|2021-12-14 09:05:00|23.25|23.17|23.19|23.11|23.29|23.21|23.19|23.11|77
1639473000000|2021-12-14 09:10:00|23.2|23.12|23.25|23.17|23.26|23.18|23.2|23.12|107
1639473300000|2021-12-14 09:15:00|23.26|23.18|23.26|23.18|23.26|23.18|23.25|23.17|12
1639473600000|2021-12-14 09:20:00|23.25|23.17|23.3|23.22|23.3|23.22|23.25|23.17|23
1639473900000|2021-12-14 09:25:00|23.28|23.2|23.36|23.28|23.36|23.28|23.28|23.2|6
1639474200000|2021-12-14 09:30:00|23.35|23.27|23.36|23.28|23.36|23.28|23.3|23.22|191
1639474500000|2021-12-14 09:35:00|23.37|23.29|23.59|23.51|23.59|23.51|23.37|23.29|578
1639474800000|2021-12-14 09:40:00|23.6|23.52|23.6|23.52|23.65|23.57|23.54|23.46|296
1639475100000|2021-12-14 09:45:00|23.59|23.51|23.59|23.51|23.65|23.57|23.54|23.46|225
1639475400000|2021-12-14 09:50:00|23.6|23.52|23.92|23.84|23.92|23.84|23.59|23.51|369
1639475700000|2021-12-14 09:55:00|23.93|23.85|23.96|23.88|23.99|23.91|23.86|23.78|419
1639476000000|2021-12-14 10:00:00|23.99|23.91|24|23.92|24.09|24.01|23.93|23.85|159
1639476300000|2021-12-14 10:05:00|24.04|23.96|23.87|23.79|24.05|23.97|23.87|23.79|96
1639476600000|2021-12-14 10:10:00|23.88|23.8|23.87|23.79|23.94|23.86|23.87|23.79|52
1639476900000|2021-12-14 10:15:00|23.88|23.8|23.88|23.8|23.93|23.85|23.87|23.79|41
1639477200000|2021-12-14 10:20:00|23.86|23.78|23.88|23.8|23.89|23.81|23.83|23.75|931
1639477500000|2021-12-14 10:25:00|23.89|23.81|23.83|23.75|23.89|23.81|23.78|23.7|204
1639477800000|2021-12-14 10:30:00|23.81|23.73|23.78|23.7|23.83|23.75|23.73|23.65|64
1639478100000|2021-12-14 10:35:00|23.79|23.71|23.79|23.71|23.79|23.71|23.78|23.7|42
1639478400000|2021-12-14 10:40:00|23.78|23.7|23.78|23.7|23.78|23.7|23.73|23.65|21
1639478700000|2021-12-14 10:45:00|23.73|23.65|23.86|23.78|23.89|23.81|23.73|23.65|155
1639479000000|2021-12-14 10:50:00|23.85|23.77|23.89|23.81|23.91|23.83|23.85|23.77|58
1639479300000|2021-12-14 10:55:00|23.91|23.83|23.78|23.7|23.91|23.83|23.78|23.7|154
1639479600000|2021-12-14 11:00:00|23.81|23.73|23.76|23.68|23.81|23.73|23.75|23.67|402
1639479900000|2021-12-14 11:05:00|23.75|23.67|23.64|23.56|23.75|23.67|23.64|23.56|126
1639480200000|2021-12-14 11:10:00|23.63|23.55|23.64|23.56|23.65|23.57|23.63|23.55|43
1639480500000|2021-12-14 11:15:00|23.63|23.55|23.64|23.56|23.65|23.57|23.63|23.55|108
1639480800000|2021-12-14 11:20:00|23.69|23.61|23.67|23.59|23.69|23.61|23.63|23.55|45
1639481100000|2021-12-14 11:25:00|23.68|23.6|23.74|23.66|23.79|23.71|23.63|23.55|135
1639481400000|2021-12-14 11:30:00|23.73|23.65|23.79|23.71|23.79|23.71|23.68|23.6|138
1639481700000|2021-12-14 11:35:00|23.78|23.7|23.79|23.71|23.8|23.72|23.74|23.66|86
1639482000000|2021-12-14 11:40:00|23.8|23.72|23.84|23.76|23.85|23.77|23.79|23.71|86
1639482300000|2021-12-14 11:45:00|23.79|23.71|23.84|23.76|23.85|23.77|23.68|23.6|332
1639482600000|2021-12-14 11:50:00|23.85|23.77|23.84|23.76|23.85|23.77|23.79|23.71|217
1639482900000|2021-12-14 11:55:00|23.83|23.75|23.78|23.7|23.83|23.75|23.78|23.7|116
1639483200000|2021-12-14 12:00:00|23.79|23.71|23.7|23.62|23.79|23.71|23.68|23.6|203
1639483500000|2021-12-14 12:05:00|23.68|23.6|23.68|23.6|23.73|23.65|23.68|23.6|154
1639483800000|2021-12-14 12:10:00|23.67|23.59|23.63|23.55|23.68|23.6|23.62|23.54|61
1639484100000|2021-12-14 12:15:00|23.62|23.54|23.57|23.49|23.63|23.55|23.57|23.49|196
1639484400000|2021-12-14 12:20:00|||||||||2
1639484700000|2021-12-14 12:25:00|||||||||37
1639485000000|2021-12-14 12:30:00|23.6|23.52|23.62|23.54|23.62|23.54|23.57|23.49|51
1639485300000|2021-12-14 12:35:00|23.63|23.55|23.68|23.6|23.68|23.6|23.63|23.55|225
1639485600000|2021-12-14 12:40:00|23.67|23.59|23.68|23.6|23.73|23.65|23.63|23.55|50
1639485900000|2021-12-14 12:45:00|||||||||6
1639486200000|2021-12-14 12:50:00|23.67|23.59|23.63|23.55|23.68|23.6|23.63|23.55|32
1639486500000|2021-12-14 12:55:00|23.65|23.57|23.63|23.55|23.65|23.57|23.63|23.55|30
1639486800000|2021-12-14 13:00:00|||||||||17
1639487100000|2021-12-14 13:05:00|23.68|23.6|23.6|23.52|23.68|23.6|23.58|23.5|7
1639487400000|2021-12-14 13:10:00|23.58|23.5|23.63|23.55|23.63|23.55|23.58|23.5|46
1639487700000|2021-12-14 13:15:00|23.61|23.53|23.63|23.55|23.64|23.56|23.61|23.53|3
1639488000000|2021-12-14 13:20:00|23.64|23.56|23.68|23.6|23.69|23.61|23.63|23.55|96
1639488300000|2021-12-14 13:25:00|23.69|23.61|23.66|23.58|23.69|23.61|23.66|23.58|44
1639488600000|2021-12-14 13:30:00|23.69|23.61|23.99|23.91|24.04|23.96|23.69|23.61|334
1639488900000|2021-12-14 13:35:00|24.04|23.96|23.9|23.82|24.04|23.96|23.84|23.76|307
1639489200000|2021-12-14 13:40:00|23.89|23.81|24.08|24|24.1|24.02|23.89|23.81|238
1639489500000|2021-12-14 13:45:00|24.11|24.03|24.17|24.09|24.18|24.1|24.06|23.98|413
1639489800000|2021-12-14 13:50:00|24.18|24.1|24.22|24.14|24.27|24.19|24.14|24.06|435
1639490100000|2021-12-14 13:55:00|24.2|24.12|24.2|24.12|24.22|24.14|24.1|24.02|258
1639490400000|2021-12-14 14:00:00|24.25|24.17|24.13|24.05|24.25|24.17|24.12|24.04|331
1639490700000|2021-12-14 14:05:00|24.12|24.04|24.24|24.16|24.24|24.16|24.12|24.04|158
1639491000000|2021-12-14 14:10:00|24.26|24.18|24.25|24.17|24.33|24.25|24.25|24.17|531
1639491300000|2021-12-14 14:15:00|24.26|24.18|24.36|24.28|24.39|24.31|24.25|24.17|506
1639491600000|2021-12-14 14:20:00|24.37|24.29|24.48|24.4|24.52|24.44|24.36|24.28|600
1639491900000|2021-12-14 14:25:00|24.47|24.39|24.41|24.33|24.47|24.39|24.41|24.33|266
1639492200000|2021-12-14 14:30:00|24.42|24.34|24.3|24.22|24.47|24.39|24.26|24.18|870
1639492500000|2021-12-14 14:35:00|24.28|24.2|24.28|24.2|24.41|24.33|24.2|24.12|258
1639492800000|2021-12-14 14:40:00|24.26|24.18|24.02|23.94|24.28|24.2|24.02|23.94|390
1639493100000|2021-12-14 14:45:00|24.01|23.93|24.07|23.99|24.18|24.1|23.97|23.89|206
1639493400000|2021-12-14 14:50:00|24.06|23.98|24.2|24.12|24.28|24.2|24.06|23.98|291
1639493700000|2021-12-14 14:55:00|24.21|24.13|24.18|24.1|24.23|24.15|24.07|23.99|152
1639494000000|2021-12-14 15:00:00|24.19|24.11|24.3|24.22|24.3|24.22|24.08|24|214
1639494300000|2021-12-14 15:05:00|24.32|24.24|24.23|24.15|24.32|24.24|24.13|24.05|199
1639494600000|2021-12-14 15:10:00|24.24|24.16|24.3|24.22|24.4|24.32|24.23|24.15|177
1639494900000|2021-12-14 15:15:00|24.34|24.26|24.24|24.16|24.35|24.27|24.21|24.13|172
1639495200000|2021-12-14 15:20:00|24.26|24.18|24.07|23.99|24.29|24.21|24.02|23.94|189
1639495500000|2021-12-14 15:25:00|24.05|23.97|23.99|23.91|24.07|23.99|23.96|23.88|191
1639495800000|2021-12-14 15:30:00|24|23.92|24.11|24.03|24.16|24.08|23.96|23.88|222
1639496100000|2021-12-14 15:35:00|24.14|24.06|24.26|24.18|24.26|24.18|24.13|24.05|103
1639496400000|2021-12-14 15:40:00|24.23|24.15|24.24|24.16|24.32|24.24|24.16|24.08|180
1639496700000|2021-12-14 15:45:00|24.22|24.14|24.4|24.32|24.45|24.37|24.21|24.13|504
1639497000000|2021-12-14 15:50:00|24.43|24.35|24.56|24.48|24.56|24.48|24.4|24.32|210
1639497300000|2021-12-14 15:55:00|24.55|24.47|24.63|24.55|24.73|24.65|24.55|24.47|233
1639497600000|2021-12-14 16:00:00|24.65|24.57|24.73|24.65|24.83|24.75|24.65|24.57|218
1639497900000|2021-12-14 16:05:00|24.71|24.63|24.66|24.58|24.73|24.65|24.61|24.53|336
1639498200000|2021-12-14 16:10:00|24.64|24.56|24.68|24.6|24.68|24.6|24.61|24.53|382
1639498500000|2021-12-14 16:15:00|24.67|24.59|24.71|24.63|24.71|24.63|24.52|24.44|647
1639498800000|2021-12-14 16:20:00|24.72|24.64|24.72|24.64|24.78|24.7|24.62|24.54|1067
1639499100000|2021-12-14 16:25:00|24.71|24.63|24.51|24.43|24.72|24.64|24.5|24.42|1127
1639499400000|2021-12-14 16:30:00|24.5|24.42|24.71|24.63|24.74|24.66|24.46|24.38|376
1639499700000|2021-12-14 16:35:00|24.7|24.62|24.72|24.64|24.74|24.66|24.65|24.57|33
1639500000000|2021-12-14 16:40:00|24.7|24.62|24.67|24.59|24.72|24.64|24.54|24.46|26
1639500300000|2021-12-14 16:45:00|24.68|24.6|24.68|24.6|24.7|24.62|24.62|24.54|9
1639500600000|2021-12-14 16:50:00|24.7|24.62|24.71|24.63|24.74|24.66|24.63|24.55|22
1639500900000|2021-12-14 16:55:00|24.72|24.64|24.81|24.73|24.84|24.76|24.66|24.58|48
1639501200000|2021-12-14 17:00:00|24.82|24.74|24.89|24.81|24.92|24.84|24.79|24.71|17
1639501500000|2021-12-14 17:05:00|24.9|24.82|24.74|24.66|24.95|24.87|24.74|24.66|56
1639501800000|2021-12-14 17:10:00|24.77|24.69|24.85|24.77|24.85|24.77|24.72|24.64|33
1639502100000|2021-12-14 17:15:00|24.9|24.82|25.02|24.94|25.05|24.97|24.9|24.82|152
1639502400000|2021-12-14 17:20:00|25|24.92|25|24.92|25.07|24.99|24.94|24.86|129
1639502700000|2021-12-14 17:25:00|24.99|24.91|24.84|24.76|25.04|24.96|24.83|24.75|7
1639503000000|2021-12-14 17:30:00|24.88|24.8|24.81|24.73|24.95|24.87|24.81|24.73|13
1639503300000|2021-12-14 17:35:00|24.79|24.71|24.92|24.84|24.94|24.86|24.78|24.7|26
1639503600000|2021-12-14 17:40:00|24.91|24.83|24.95|24.87|24.95|24.87|24.84|24.76|13
1639503900000|2021-12-14 17:45:00|25|24.92|25|24.92|25.03|24.95|24.92|24.84|12
1639504200000|2021-12-14 17:50:00|24.99|24.91|24.89|24.81|25|24.92|24.89|24.81|14
1639504500000|2021-12-14 17:55:00|24.9|24.82|24.85|24.77|24.94|24.86|24.84|24.76|3
1639504800000|2021-12-14 18:00:00|24.84|24.76|24.66|24.58|24.9|24.82|24.63|24.55|45
1639505100000|2021-12-14 18:05:00|24.68|24.6|24.63|24.55|24.68|24.6|24.58|24.5|44
1639505400000|2021-12-14 18:10:00|24.62|24.54|24.6|24.52|24.68|24.6|24.53|24.45|3
1639505700000|2021-12-14 18:15:00|24.58|24.5|24.63|24.55|24.68|24.6|24.57|24.49|0
1639506000000|2021-12-14 18:20:00|24.61|24.53|24.66|24.58|24.69|24.61|24.58|24.5|5
1639506300000|2021-12-14 18:25:00|24.64|24.56|24.49|24.41|24.69|24.61|24.46|24.38|8
1639506600000|2021-12-14 18:30:00|24.5|24.42|24.57|24.49|24.59|24.51|24.49|24.41|12
1639506900000|2021-12-14 18:35:00|24.55|24.47|24.56|24.48|24.59|24.51|24.48|24.4|3
1639507200000|2021-12-14 18:40:00|24.54|24.46|24.62|24.54|24.64|24.56|24.54|24.46|2
1639507500000|2021-12-14 18:45:00|24.64|24.56|24.64|24.56|24.64|24.56|24.56|24.48|8
1639507800000|2021-12-14 18:50:00|24.62|24.54|24.67|24.59|24.72|24.64|24.58|24.5|14
1639508100000|2021-12-14 18:55:00|24.7|24.62|24.72|24.64|24.77|24.69|24.67|24.59|19
1639508400000|2021-12-14 19:00:00|24.71|24.63|24.56|24.48|24.76|24.68|24.53|24.45|28
1639508700000|2021-12-14 19:05:00|24.58|24.5|24.45|24.37|24.61|24.53|24.43|24.35|26
1639509000000|2021-12-14 19:10:00|24.46|24.38|24.41|24.33|24.46|24.38|24.35|24.27|33
1639509300000|2021-12-14 19:15:00|24.4|24.32|24.36|24.28|24.4|24.32|24.35|24.27|0
1639509600000|2021-12-14 19:20:00|24.35|24.27|24.34|24.26|24.46|24.38|24.31|24.23|21
1639509900000|2021-12-14 19:25:00|24.33|24.25|24.38|24.3|24.42|24.34|24.31|24.23|8
1639510200000|2021-12-14 19:30:00|24.4|24.32|24.29|24.21|24.4|24.32|24.27|24.19|4
1639510500000|2021-12-14 19:35:00|24.3|24.22|24.29|24.21|24.37|24.29|24.26|24.18|9
1639510800000|2021-12-14 19:40:00|24.28|24.2|24.18|24.1|24.29|24.21|24.18|24.1|12
1639511100000|2021-12-14 19:45:00|24.19|24.11|24.24|24.16|24.24|24.16|24.11|24.03|6
1639511400000|2021-12-14 19:50:00|24.23|24.15|24.19|24.11|24.24|24.16|24.18|24.1|8
1639511700000|2021-12-14 19:55:00|24.22|24.14|24.13|24.05|24.24|24.16|24.13|24.05|5
1639512000000|2021-12-14 20:00:00|24.12|24.04|24.03|23.95|24.13|24.05|24.02|23.94|1
1639512300000|2021-12-14 20:05:00|24.02|23.94|23.98|23.9|24.09|24.01|23.98|23.9|0
1639512600000|2021-12-14 20:10:00|23.97|23.89|24.03|23.95|24.08|24|23.97|23.89|0
1639512900000|2021-12-14 20:15:00|24.02|23.94|23.92|23.84|24.08|24|23.92|23.84|20
1639513200000|2021-12-14 20:20:00|23.94|23.86|23.97|23.89|24.02|23.94|23.92|23.84|19
1639513500000|2021-12-14 20:25:00|23.96|23.88|23.72|23.64|23.96|23.88|23.72|23.64|51
1639513800000|2021-12-14 20:30:00|23.76|23.68|23.79|23.71|23.82|23.74|23.72|23.64|19
1639514100000|2021-12-14 20:35:00|23.77|23.69|23.92|23.84|23.92|23.84|23.77|23.69|6
1639514400000|2021-12-14 20:40:00|23.91|23.83|23.98|23.9|24|23.92|23.87|23.79|12
1639514700000|2021-12-14 20:45:00|24.02|23.94|24.14|24.06|24.14|24.06|24|23.92|6
1639515000000|2021-12-14 20:50:00|24.13|24.05|24.19|24.11|24.24|24.16|24.07|23.99|39
1639515300000|2021-12-14 20:55:00|24.18|24.1|24.19|23.94|24.33|24.18|24.12|23.94|46
1639527300000|2021-12-15 00:15:00|24.67|24.37|24.55|24.25|24.81|24.51|24|23.7|0
1639527600000|2021-12-15 00:20:00|24.51|24.21|24.49|24.19|24.52|24.22|24.49|24.19|0
1639528200000|2021-12-15 00:30:00|24.46|24.16|24.46|24.16|24.46|24.16|24.46|24.16|0
1639528800000|2021-12-15 00:40:00|24.48|24.18|24.48|24.18|24.48|24.18|24.48|24.18|0
1639529100000|2021-12-15 00:45:00|24.46|24.16|24.46|24.16|24.46|24.16|24.46|24.16|0
1639529400000|2021-12-15 00:50:00|24.48|24.18|24.46|24.16|24.48|24.18|24.46|24.16|0
1639530000000|2021-12-15 01:00:00|24.43|24.13|24.44|24.14|24.48|24.18|24.43|24.13|0
1639530600000|2021-12-15 01:10:00|24.42|24.12|24.46|24.16|24.46|24.16|24.42|24.12|0
1639530900000|2021-12-15 01:15:00|24.47|24.17|24.47|24.17|24.49|24.22|24.47|24.17|0
1639531200000|2021-12-15 01:20:00|24.45|24.15|24.45|24.15|24.45|24.15|24.45|24.15|0
1639531500000|2021-12-15 01:25:00|24.47|24.17|24.49|24.19|24.49|24.19|24.47|24.17|0
1639531800000|2021-12-15 01:30:00|24.45|24.15|24.47|24.17|24.49|24.19|24.45|24.15|0
1639532100000|2021-12-15 01:35:00|24.49|24.19|24.45|24.15|24.53|24.26|24.45|24.15|0
1639532400000|2021-12-15 01:40:00|24.47|24.17|24.47|24.17|24.47|24.17|24.47|24.17|0
1639532700000|2021-12-15 01:45:00|24.49|24.19|24.47|24.17|24.49|24.19|24.47|24.17|0
1639533000000|2021-12-15 01:50:00|24.49|24.19|24.47|24.17|24.49|24.19|24.47|24.17|0
1639533300000|2021-12-15 01:55:00|24.45|24.15|24.45|24.15|24.45|24.17|24.42|24.15|0
1639533600000|2021-12-15 02:00:00|24.47|24.17|24.45|24.15|24.47|24.17|24.45|24.15|0
1639533900000|2021-12-15 02:05:00|24.44|24.14|24.45|24.15|24.45|24.15|24.44|24.14|0
1639534200000|2021-12-15 02:10:00|24.49|24.19|24.47|24.17|24.49|24.19|24.47|24.17|0
1639534500000|2021-12-15 02:15:00|24.45|24.15|24.51|24.21|24.51|24.21|24.45|24.15|0
1639534800000|2021-12-15 02:20:00|24.49|24.19|24.51|24.21|24.51|24.21|24.49|24.19|0
1639535100000|2021-12-15 02:25:00|24.49|24.19|24.47|24.22|24.52|24.25|24.47|24.19|0
1639535400000|2021-12-15 02:30:00|24.51|24.21|24.49|24.19|24.52|24.24|24.47|24.19|0
1639535700000|2021-12-15 02:35:00|24.43|24.13|24.42|24.17|24.43|24.17|24.42|24.13|0
1639536000000|2021-12-15 02:40:00|24.45|24.15|24.49|24.19|24.49|24.19|24.45|24.15|0
1639536900000|2021-12-15 02:55:00|24.47|24.22|24.47|24.22|24.49|24.22|24.47|24.19|0
1639537200000|2021-12-15 03:00:00|24.49|24.19|24.47|24.22|24.49|24.22|24.47|24.19|0
1639537500000|2021-12-15 03:05:00|24.49|24.19|24.47|24.22|24.5|24.22|24.47|24.19|0
1639537800000|2021-12-15 03:10:00|24.5|24.2|24.42|24.12|24.5|24.22|24.36|24.1|0
1639539300000|2021-12-15 03:35:00|24.43|24.13|24.42|24.12|24.43|24.13|24.42|24.12|0
1639539600000|2021-12-15 03:40:00|24.43|24.13|24.42|24.12|24.43|24.13|24.42|24.12|0
1639539900000|2021-12-15 03:45:00|24.44|24.19|24.42|24.12|24.44|24.19|24.42|24.12|0
1639540500000|2021-12-15 03:55:00|24.39|24.14|24.39|24.14|24.42|24.14|24.39|24.12|0
1639540800000|2021-12-15 04:00:00|24.42|24.12|24.39|24.14|24.42|24.14|24.39|24.12|0
1639541100000|2021-12-15 04:05:00|24.42|24.12|24.39|24.14|24.42|24.14|24.39|24.12|0
1639541400000|2021-12-15 04:10:00|24.42|24.12|24.39|24.14|24.42|24.15|24.39|24.12|0
1639541700000|2021-12-15 04:15:00|24.42|24.12|24.39|24.14|24.42|24.15|24.39|24.12|0
1639542000000|2021-12-15 04:20:00|24.42|24.12|24.42|24.12|24.46|24.19|24.39|24.12|0
1639542300000|2021-12-15 04:25:00|24.38|24.08|24.38|24.08|24.38|24.08|24.38|24.08|0
1639542600000|2021-12-15 04:30:00|24.36|24.11|24.23|23.93|24.39|24.11|24.22|23.92|0
1639542900000|2021-12-15 04:35:00|24.22|23.92|24.22|23.92|24.23|23.93|24.22|23.92|0
1639543200000|2021-12-15 04:40:00|24.23|23.93|24.22|23.92|24.23|23.93|24.21|23.91|0
1639543500000|2021-12-15 04:45:00|24.24|23.94|24.22|23.92|24.24|23.94|24.22|23.92|0
1639543800000|2021-12-15 04:50:00|24.24|23.94|24.24|23.94|24.24|23.94|24.22|23.92|0
1639544100000|2021-12-15 04:55:00|24.22|23.92|24.24|23.94|24.24|23.94|24.22|23.92|0
1639544400000|2021-12-15 05:00:00|24.22|23.92|24.22|23.92|24.24|23.94|24.22|23.92|0
1639544700000|2021-12-15 05:05:00|24.24|23.94|24.24|23.94|24.24|23.94|24.24|23.94|0
1639545000000|2021-12-15 05:10:00|24.26|23.96|24.24|23.94|24.26|23.96|24.24|23.94|0
1639545300000|2021-12-15 05:15:00|24.22|23.92|24.24|23.94|24.24|23.94|24.22|23.92|0
1639545600000|2021-12-15 05:20:00|24.29|23.99|24.24|23.94|24.29|23.99|24.24|23.94|0
1639545900000|2021-12-15 05:25:00|24.25|23.95|24.24|23.94|24.25|23.95|24.22|23.92|0
1639546200000|2021-12-15 05:30:00|24.22|23.92|24.22|23.92|24.22|23.92|24.22|23.92|0
1639546800000|2021-12-15 05:40:00|24.23|23.93|24.22|23.92|24.23|24.06|24.14|23.9|30
1639547100000|2021-12-15 05:45:00|24.2|23.9|24.2|23.9|24.22|23.92|24.2|23.9|0
1639547400000|2021-12-15 05:50:00|24.19|23.89|24.19|23.89|24.22|23.92|24.19|23.89|0
1639547700000|2021-12-15 05:55:00|24.22|23.92|24.19|23.89|24.22|23.92|24.19|23.89|0
1639548000000|2021-12-15 06:00:00|24.22|23.92|24.2|23.9|24.22|23.92|24.19|23.89|0
1639548300000|2021-12-15 06:05:00|24.18|23.88|24.19|23.89|24.2|23.9|24.18|23.88|0
1639548600000|2021-12-15 06:10:00|24.2|23.9|24.2|23.9|24.22|23.92|24.2|23.9|0
1639548900000|2021-12-15 06:15:00|24.22|23.92|24.22|23.92|24.23|23.93|24.2|23.9|0
1639549200000|2021-12-15 06:20:00|24.23|23.93|24.23|23.93|24.23|23.93|24.22|23.92|0
1639549500000|2021-12-15 06:25:00|24.25|23.95|24.25|23.95|24.25|23.95|24.22|23.92|0
1639549800000|2021-12-15 06:30:00|24.27|23.97|24.32|24.07|24.34|24.07|24.25|23.95|0
1639550100000|2021-12-15 06:35:00|24.34|24.04|24.34|24.04|24.34|24.07|24.32|24.04|1
1639550400000|2021-12-15 06:40:00|24.3|24.05|24.32|24.07|24.34|24.07|24.3|24.02|0
1639550700000|2021-12-15 06:45:00|24.34|24.04|24.32|24.07|24.34|24.07|24.32|24.04|0
1639551000000|2021-12-15 06:50:00|24.3|24.05|24.34|24.09|24.34|24.09|24.3|24.05|0
1639551300000|2021-12-15 06:55:00|24.36|24.11|24.36|24.11|24.36|24.2|24.28|24.11|0
1639551600000|2021-12-15 07:00:00|24.34|24.09|24.49|24.24|24.49|24.32|24.28|24.09|17
1639551900000|2021-12-15 07:05:00|24.48|24.23|24.39|24.31|24.49|24.31|24.38|24.22|0
1639552200000|2021-12-15 07:10:00|24.41|24.33|24.38|24.3|24.42|24.34|24.38|24.3|3
1639552500000|2021-12-15 07:15:00|24.37|24.29|24.35|24.27|24.37|24.29|24.35|24.27|0
1639552800000|2021-12-15 07:20:00|24.33|24.25|24.32|24.24|24.33|24.25|24.32|24.24|2
1639553700000|2021-12-15 07:35:00|24.34|24.26|24.21|24.13|24.34|24.26|24.18|24.1|11
1639554000000|2021-12-15 07:40:00|24.2|24.12|24.21|24.13|24.24|24.16|24.2|24.12|5
1639554300000|2021-12-15 07:45:00|24.23|24.15|24.21|24.13|24.23|24.15|24.18|24.1|3
1639554600000|2021-12-15 07:50:00|24.2|24.12|24.21|24.13|24.21|24.13|24.2|24.12|7
1639554900000|2021-12-15 07:55:00|24.2|24.12|24.23|24.15|24.23|24.15|24.2|24.12|0
1639555200000|2021-12-15 08:00:00|24.18|24.1|24.08|24|24.21|24.13|24.04|23.96|119
1639555500000|2021-12-15 08:05:00|24.06|23.98|24.03|23.95|24.08|24|23.98|23.9|72
1639555800000|2021-12-15 08:10:00|24.02|23.94|24.08|24|24.08|24|24.02|23.94|14
1639556100000|2021-12-15 08:15:00|24.07|23.99|23.97|23.89|24.07|23.99|23.97|23.89|163
1639556400000|2021-12-15 08:20:00|24|23.92|23.94|23.86|24.02|23.94|23.92|23.84|30
1639556700000|2021-12-15 08:25:00|23.92|23.84|24.02|23.94|24.02|23.94|23.92|23.84|247
1639557000000|2021-12-15 08:30:00|24.01|23.93|24.07|23.99|24.1|24.02|24.01|23.93|120
1639557300000|2021-12-15 08:35:00|24.09|24.01|24.18|24.1|24.18|24.1|24.09|24.01|184
1639557600000|2021-12-15 08:40:00|24.13|24.05|24.13|24.05|24.18|24.1|24.12|24.04|157
1639557900000|2021-12-15 08:45:00|24.12|24.04|24.13|24.05|24.17|24.09|24.12|24.04|40
1639558200000|2021-12-15 08:50:00|24.15|24.07|24.02|23.94|24.17|24.09|24.02|23.94|69
1639558500000|2021-12-15 08:55:00|24.03|23.95|24.13|24.05|24.16|24.08|24.02|23.94|260
1639558800000|2021-12-15 09:00:00|24.12|24.04|24.13|24.05|24.14|24.06|24.08|24|117
1639559100000|2021-12-15 09:05:00|24.15|24.07|24.18|24.1|24.18|24.1|24.13|24.05|19
1639559400000|2021-12-15 09:10:00|24.19|24.11|24.3|24.22|24.32|24.24|24.19|24.11|71
1639559700000|2021-12-15 09:15:00|24.33|24.25|24.36|24.28|24.36|24.28|24.3|24.22|128
1639560000000|2021-12-15 09:20:00|24.35|24.27|24.41|24.33|24.41|24.33|24.35|24.27|112
1639560300000|2021-12-15 09:25:00|24.46|24.38|24.41|24.33|24.46|24.38|24.41|24.33|67
1639560600000|2021-12-15 09:30:00|24.43|24.35|24.36|24.28|24.43|24.35|24.35|24.27|172
1639560900000|2021-12-15 09:35:00|24.35|24.27|24.38|24.3|24.38|24.3|24.3|24.22|85
1639561200000|2021-12-15 09:40:00|24.36|24.28|24.41|24.33|24.41|24.33|24.35|24.27|31
1639561500000|2021-12-15 09:45:00|24.4|24.32|24.35|24.27|24.41|24.33|24.33|24.25|50
1639561800000|2021-12-15 09:50:00|24.37|24.29|24.4|24.32|24.4|24.32|24.35|24.27|62
1639562100000|2021-12-15 09:55:00|24.38|24.3|24.38|24.3|24.4|24.32|24.34|24.26|59
1639562400000|2021-12-15 10:00:00|24.36|24.28|24.34|24.26|24.41|24.33|24.32|24.24|41
1639562700000|2021-12-15 10:05:00|24.32|24.24|24.35|24.27|24.35|24.27|24.32|24.24|8
1639563000000|2021-12-15 10:10:00|24.37|24.29|24.36|24.28|24.4|24.32|24.35|24.27|174
1639563300000|2021-12-15 10:15:00|24.35|24.27|24.29|24.21|24.36|24.28|24.25|24.17|72
1639563600000|2021-12-15 10:20:00|24.27|24.19|24.29|24.21|24.3|24.22|24.25|24.17|104
1639563900000|2021-12-15 10:25:00|24.27|24.19|24.28|24.2|24.3|24.22|24.25|24.17|27
1639564200000|2021-12-15 10:30:00|24.29|24.21|24.29|24.21|24.3|24.22|24.24|24.16|30
1639564500000|2021-12-15 10:35:00|24.3|24.22|24.3|24.22|24.35|24.27|24.29|24.21|104
1639564800000|2021-12-15 10:40:00|24.31|24.23|24.28|24.2|24.35|24.27|24.26|24.18|29
1639565100000|2021-12-15 10:45:00|24.3|24.22|24.3|24.22|24.31|24.23|24.28|24.2|69
1639565400000|2021-12-15 10:50:00|24.31|24.23|24.3|24.22|24.36|24.28|24.3|24.22|587
1639565700000|2021-12-15 10:55:00|24.27|24.19|24.2|24.12|24.27|24.19|24.2|24.12|33
1639566000000|2021-12-15 11:00:00|24.24|24.16|24.3|24.22|24.3|24.22|24.24|24.16|97
1639566300000|2021-12-15 11:05:00|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|3
1639566600000|2021-12-15 11:10:00|24.32|24.24|24.35|24.27|24.35|24.27|24.32|24.24|39
1639566900000|2021-12-15 11:15:00|24.34|24.26|24.35|24.27|24.35|24.27|24.3|24.22|59
1639567200000|2021-12-15 11:20:00|24.38|24.3|24.39|24.31|24.45|24.37|24.35|24.27|272
1639567500000|2021-12-15 11:25:00|24.37|24.29|24.39|24.31|24.39|24.31|24.34|24.26|241
1639567800000|2021-12-15 11:30:00|24.4|24.32|24.45|24.37|24.49|24.41|24.4|24.32|250
1639568100000|2021-12-15 11:35:00|24.49|24.41|24.44|24.36|24.49|24.41|24.41|24.33|183
1639568400000|2021-12-15 11:40:00|24.43|24.35|24.39|24.31|24.44|24.36|24.37|24.29|43
1639568700000|2021-12-15 11:45:00|24.4|24.32|24.35|24.27|24.4|24.32|24.35|24.27|56
1639569000000|2021-12-15 11:50:00|||||||||7
1639569300000|2021-12-15 11:55:00|24.36|24.28|24.41|24.33|24.46|24.38|24.35|24.27|519
1639569600000|2021-12-15 12:00:00|24.43|24.35|24.45|24.37|24.46|24.38|24.4|24.32|239
1639569900000|2021-12-15 12:05:00|24.43|24.35|24.41|24.33|24.43|24.35|24.4|24.32|15
1639570200000|2021-12-15 12:10:00|24.4|24.32|24.4|24.32|24.41|24.33|24.38|24.3|17
1639570500000|2021-12-15 12:15:00|24.38|24.3|24.35|24.27|24.38|24.3|24.35|24.27|272
1639570800000|2021-12-15 12:20:00|24.36|24.28|24.45|24.37|24.46|24.38|24.36|24.28|46
1639571100000|2021-12-15 12:25:00|24.46|24.38|24.38|24.3|24.46|24.38|24.38|24.3|23
1639571400000|2021-12-15 12:30:00|24.4|24.32|24.35|24.27|24.4|24.32|24.35|24.27|7
1639571700000|2021-12-15 12:35:00|24.38|24.3|24.37|24.29|24.4|24.32|24.37|24.29|117
1639572000000|2021-12-15 12:40:00|24.4|24.32|24.35|24.27|24.4|24.32|24.35|24.27|11
1639572300000|2021-12-15 12:45:00|24.36|24.28|24.34|24.26|24.4|24.32|24.3|24.22|34
1639572600000|2021-12-15 12:50:00|24.35|24.27|24.37|24.29|24.39|24.31|24.34|24.26|8
1639572900000|2021-12-15 12:55:00|24.35|24.27|24.35|24.27|24.35|24.27|24.34|24.26|12
1639573200000|2021-12-15 13:00:00|24.34|24.26|24.4|24.32|24.42|24.34|24.34|24.26|23
1639573500000|2021-12-15 13:05:00|24.45|24.37|24.52|24.44|24.55|24.47|24.45|24.37|77
1639573800000|2021-12-15 13:10:00|24.5|24.42|24.44|24.36|24.5|24.42|24.44|24.36|88
1639574100000|2021-12-15 13:15:00|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|34
1639574400000|2021-12-15 13:20:00|24.34|24.26|24.39|24.31|24.39|24.31|24.34|24.26|55
1639574700000|2021-12-15 13:25:00|24.37|24.29|24.36|24.28|24.39|24.31|24.34|24.26|134
1639575000000|2021-12-15 13:30:00|24.38|24.3|24.39|24.31|24.41|24.33|24.32|24.24|198
1639575300000|2021-12-15 13:35:00|24.44|24.36|24.41|24.33|24.44|24.36|24.38|24.3|88
1639575600000|2021-12-15 13:40:00|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|57
1639575900000|2021-12-15 13:45:00|24.39|24.31|24.48|24.4|24.48|24.4|24.38|24.3|27
1639576200000|2021-12-15 13:50:00|24.46|24.38|24.48|24.4|24.49|24.41|24.44|24.36|92
1639576500000|2021-12-15 13:55:00|24.49|24.41|24.46|24.38|24.53|24.45|24.44|24.36|104
1639576800000|2021-12-15 14:00:00|24.48|24.4|24.42|24.34|24.53|24.45|24.42|24.34|72
1639577100000|2021-12-15 14:05:00|24.38|24.3|24.37|24.29|24.42|24.34|24.37|24.29|83
1639577400000|2021-12-15 14:10:00|24.38|24.3|24.38|24.3|24.43|24.35|24.37|24.29|45
1639577700000|2021-12-15 14:15:00|||||||||50
1639578000000|2021-12-15 14:20:00|24.37|24.29|24.42|24.34|24.42|24.34|24.32|24.24|125
1639578300000|2021-12-15 14:25:00|24.41|24.33|24.42|24.34|24.42|24.34|24.37|24.29|69
1639578600000|2021-12-15 14:30:00|24.39|24.31|24.67|24.59|24.67|24.59|24.37|24.29|549
1639578900000|2021-12-15 14:35:00|24.68|24.6|24.68|24.6|24.73|24.65|24.57|24.49|298
1639579200000|2021-12-15 14:40:00|24.7|24.62|24.83|24.75|24.84|24.76|24.7|24.62|723
1639579500000|2021-12-15 14:45:00|24.84|24.76|24.95|24.87|24.98|24.9|24.73|24.65|370
1639579800000|2021-12-15 14:50:00|24.93|24.85|24.93|24.85|25.04|24.96|24.93|24.85|258
1639580100000|2021-12-15 14:55:00|24.94|24.86|24.93|24.85|24.94|24.86|24.83|24.75|241
1639580400000|2021-12-15 15:00:00|24.94|24.86|24.84|24.76|25.04|24.96|24.83|24.75|411
1639580700000|2021-12-15 15:05:00|24.83|24.75|24.94|24.86|24.94|24.86|24.78|24.7|265
1639581000000|2021-12-15 15:10:00|24.93|24.85|24.98|24.9|25.04|24.96|24.85|24.77|161
1639581300000|2021-12-15 15:15:00|24.97|24.89|24.97|24.89|24.98|24.9|24.87|24.79|184
1639581600000|2021-12-15 15:20:00|24.95|24.87|24.9|24.82|24.97|24.89|24.82|24.74|125
1639581900000|2021-12-15 15:25:00|24.87|24.79|24.87|24.79|24.92|24.84|24.87|24.79|367
1639582200000|2021-12-15 15:30:00|24.82|24.74|24.77|24.69|24.87|24.79|24.75|24.67|133
1639582500000|2021-12-15 15:35:00|24.75|24.67|24.62|24.54|24.77|24.69|24.62|24.54|184
1639582800000|2021-12-15 15:40:00|24.61|24.53|24.62|24.54|24.62|24.54|24.57|24.49|158
1639583100000|2021-12-15 15:45:00|24.66|24.58|24.77|24.69|24.77|24.69|24.62|24.54|185
1639583400000|2021-12-15 15:50:00|24.82|24.74|24.82|24.74|24.87|24.79|24.77|24.69|275
1639583700000|2021-12-15 15:55:00|24.81|24.73|24.81|24.73|24.87|24.79|24.81|24.73|93
1639584000000|2021-12-15 16:00:00|24.77|24.69|24.81|24.73|24.82|24.74|24.76|24.68|635
1639584300000|2021-12-15 16:05:00|24.82|24.74|24.82|24.74|24.82|24.74|24.76|24.68|162
1639584600000|2021-12-15 16:10:00|24.81|24.73|24.88|24.8|24.88|24.8|24.79|24.71|629
1639584900000|2021-12-15 16:15:00|24.9|24.82|24.98|24.9|24.98|24.9|24.88|24.8|423
1639585200000|2021-12-15 16:20:00|24.95|24.87|24.92|24.84|24.98|24.9|24.88|24.8|341
1639585500000|2021-12-15 16:25:00|24.9|24.82|24.94|24.86|24.95|24.87|24.87|24.79|822
1639585800000|2021-12-15 16:30:00|24.93|24.85|25.04|24.96|25.09|25.01|24.89|24.81|243
1639586100000|2021-12-15 16:35:00|25.07|24.99|25.03|24.95|25.1|25.02|24.98|24.9|206
1639586400000|2021-12-15 16:40:00|25.05|24.97|25.03|24.95|25.14|25.06|25.03|24.95|55
1639586700000|2021-12-15 16:45:00|24.98|24.9|24.88|24.8|25.03|24.95|24.88|24.8|178
1639587000000|2021-12-15 16:50:00|24.91|24.83|24.83|24.75|24.98|24.9|24.83|24.75|86
1639587300000|2021-12-15 16:55:00|24.8|24.72|24.78|24.7|24.88|24.8|24.78|24.7|117
1639587600000|2021-12-15 17:00:00|24.81|24.73|24.68|24.6|24.83|24.75|24.68|24.6|87
1639587900000|2021-12-15 17:05:00|24.7|24.62|24.83|24.75|24.84|24.76|24.68|24.6|112
1639588200000|2021-12-15 17:10:00|24.84|24.76|24.83|24.75|24.84|24.76|24.78|24.7|78
1639588500000|2021-12-15 17:15:00|24.84|24.76|24.96|24.88|24.98|24.9|24.83|24.75|57
1639588800000|2021-12-15 17:20:00|24.94|24.86|24.88|24.8|24.96|24.88|24.88|24.8|49
1639589100000|2021-12-15 17:25:00|24.91|24.83|24.63|24.55|24.91|24.83|24.63|24.55|202
1639589400000|2021-12-15 17:30:00|24.66|24.58|24.63|24.55|24.68|24.6|24.63|24.55|27
1639589700000|2021-12-15 17:35:00|24.61|24.53|24.68|24.6|24.68|24.6|24.58|24.5|63
1639590000000|2021-12-15 17:40:00|24.69|24.61|24.76|24.68|24.78|24.7|24.69|24.61|12
1639590300000|2021-12-15 17:45:00|24.78|24.7|24.76|24.68|24.79|24.71|24.71|24.63|11
1639590600000|2021-12-15 17:50:00|24.74|24.66|24.64|24.56|24.74|24.66|24.64|24.56|49
1639590900000|2021-12-15 17:55:00|24.63|24.55|24.59|24.51|24.64|24.56|24.59|24.51|7
1639591200000|2021-12-15 18:00:00|24.61|24.53|24.64|24.56|24.64|24.56|24.59|24.51|2
1639591500000|2021-12-15 18:05:00|24.63|24.55|24.51|24.43|24.64|24.56|24.51|24.43|75
1639591800000|2021-12-15 18:10:00|24.53|24.45|24.54|24.46|24.59|24.51|24.45|24.37|72
1639592100000|2021-12-15 18:15:00|24.53|24.45|24.56|24.48|24.64|24.56|24.53|24.45|38
1639592400000|2021-12-15 18:20:00|24.58|24.5|24.63|24.55|24.68|24.6|24.58|24.5|3
1639592700000|2021-12-15 18:25:00|24.64|24.56|24.63|24.55|24.68|24.6|24.58|24.5|6
1639593000000|2021-12-15 18:30:00|24.64|24.56|24.58|24.5|24.64|24.56|24.53|24.45|3
1639593300000|2021-12-15 18:35:00|24.55|24.47|24.53|24.45|24.58|24.5|24.5|24.42|3
1639593600000|2021-12-15 18:40:00|24.55|24.47|24.6|24.52|24.63|24.55|24.55|24.47|13
1639593900000|2021-12-15 18:45:00|24.61|24.53|24.66|24.58|24.66|24.58|24.6|24.52|3
1639594200000|2021-12-15 18:50:00|24.65|24.57|24.66|24.58|24.69|24.61|24.63|24.55|19
1639594500000|2021-12-15 18:55:00|24.65|24.57|24.49|24.41|24.66|24.57|24.47|24.33|12
1639594800000|2021-12-15 19:00:00|24.5|24.42|23.97|23.89|25.11|24.9|23.97|23.81|218
1639595100000|2021-12-15 19:05:00|24.05|23.8|23.9|23.6|24.05|23.87|23.7|23.53|39
1639595400000|2021-12-15 19:10:00|23.94|23.64|23.67|23.59|24.05|23.75|23.64|23.51|37
1639595700000|2021-12-15 19:15:00|23.68|23.6|23.72|23.64|23.76|23.68|23.67|23.59|33
1639596000000|2021-12-15 19:20:00|23.73|23.65|24.01|23.93|24.01|23.93|23.7|23.62|41
1639596300000|2021-12-15 19:25:00|24|23.92|24.23|24.15|24.31|24.23|24|23.92|74
1639596600000|2021-12-15 19:30:00|24.22|24.14|24.24|24.16|24.26|24.18|24.12|24.04|22
1639596900000|2021-12-15 19:35:00|24.21|24.13|23.95|23.87|24.24|24.16|23.95|23.87|38
1639597200000|2021-12-15 19:40:00|23.96|23.88|23.85|23.77|23.97|23.89|23.71|23.63|64
1639597500000|2021-12-15 19:45:00|23.84|23.76|23.78|23.7|23.84|23.76|23.7|23.62|25
1639597800000|2021-12-15 19:50:00|23.79|23.71|23.69|23.61|23.94|23.86|23.67|23.59|17
1639598100000|2021-12-15 19:55:00|23.7|23.62|23.76|23.68|23.82|23.7|23.61|23.53|30
1639598400000|2021-12-15 20:00:00|23.73|23.65|23.52|23.44|23.83|23.68|23.47|23.39|15
1639598700000|2021-12-15 20:05:00|23.54|23.46|23.45|23.2|23.69|23.48|23.31|23.17|64
1639599000000|2021-12-15 20:10:00|23.43|23.18|23.3|23.22|23.5|23.33|23.27|23.1|86
1639599300000|2021-12-15 20:15:00|23.33|23.25|23|22.92|23.33|23.25|22.98|22.84|101
1639599600000|2021-12-15 20:20:00|22.99|22.91|22.85|22.77|23.06|22.91|22.8|22.69|22
1639599900000|2021-12-15 20:25:00|22.83|22.75|22.93|22.85|23.08|22.92|22.79|22.66|20
1639600200000|2021-12-15 20:30:00|22.91|22.83|22.88|22.8|23|22.92|22.88|22.8|25
1639600500000|2021-12-15 20:35:00|22.87|22.79|22.72|22.64|22.87|22.79|22.7|22.62|4
1639600800000|2021-12-15 20:40:00|22.73|22.65|23.15|23.07|23.21|23.13|22.73|22.65|69
1639601100000|2021-12-15 20:45:00|23.14|23.06|23.21|23.13|23.34|23.25|23.07|22.99|31
1639601400000|2021-12-15 20:50:00|23.25|23.17|22.9|22.82|23.25|23.17|22.89|22.81|12
1639601700000|2021-12-15 20:55:00|22.93|22.85|22.94|22.64|23|22.86|22.85|22.62|49
1639613700000|2021-12-16 00:15:00|23.67|23.37|23.09|22.79|23.67|23.37|23.07|22.77|0
1639614000000|2021-12-16 00:20:00|23.11|22.81|22.89|22.59|23.11|22.86|22.81|22.59|18
1639614300000|2021-12-16 00:25:00|22.99|22.69|22.99|22.69|22.99|22.69|22.99|22.69|0
1639616400000|2021-12-16 01:00:00|22.97|22.67|22.97|22.67|22.99|22.69|22.94|22.66|0
1639616700000|2021-12-16 01:05:00|22.96|22.66|22.97|22.67|22.99|22.69|22.96|22.66|9
1639617000000|2021-12-16 01:10:00|22.99|22.69|22.97|22.67|22.99|22.69|22.97|22.67|0
1639617300000|2021-12-16 01:15:00|22.99|22.69|22.95|22.7|22.99|22.7|22.95|22.67|8
1639617600000|2021-12-16 01:20:00|22.98|22.73|22.95|22.7|22.98|22.73|22.95|22.7|0
1639617900000|2021-12-16 01:25:00|22.98|22.73|22.95|22.7|22.98|22.73|22.95|22.7|0
1639618200000|2021-12-16 01:30:00|22.98|22.73|22.97|22.67|22.99|22.73|22.95|22.67|0
1639618500000|2021-12-16 01:35:00|22.99|22.69|22.95|22.7|22.99|22.72|22.95|22.67|0
1639618800000|2021-12-16 01:40:00|22.98|22.73|22.95|22.7|22.98|22.73|22.95|22.7|0
1639619100000|2021-12-16 01:45:00|23|22.69|23.04|22.74|23.04|22.74|22.99|22.69|2
1639619400000|2021-12-16 01:50:00|23.07|22.77|23.12|22.82|23.13|22.83|23.04|22.74|0
1639619700000|2021-12-16 01:55:00|23.13|22.83|23.12|22.82|23.13|22.83|23.1|22.8|0
1639620000000|2021-12-16 02:00:00|23.13|22.83|23.08|22.78|23.13|22.83|23.08|22.78|0
1639620300000|2021-12-16 02:05:00|23.1|22.8|23.06|22.76|23.11|22.81|23.06|22.76|0
1639620600000|2021-12-16 02:10:00|23.08|22.78|23.04|22.74|23.08|22.78|23.04|22.74|0
1639620900000|2021-12-16 02:15:00|23.06|22.76|23.08|22.78|23.13|22.83|23.04|22.74|0
1639621200000|2021-12-16 02:20:00|23.1|22.8|23.07|22.77|23.1|22.8|23.07|22.77|0
1639621500000|2021-12-16 02:25:00|23.08|22.78|23.07|22.77|23.1|22.8|23.07|22.77|0
1639621800000|2021-12-16 02:30:00|23.08|22.78|23.08|22.78|23.1|22.8|23.08|22.78|0
1639622100000|2021-12-16 02:35:00|23.1|22.8|23.08|22.78|23.1|22.8|23.08|22.78|0
1639622400000|2021-12-16 02:40:00|23.1|22.8|23.1|22.8|23.12|22.82|23.08|22.78|0
1639622700000|2021-12-16 02:45:00|23.12|22.82|23.12|22.82|23.12|22.82|23.1|22.8|0
1639623000000|2021-12-16 02:50:00|23.1|22.8|23.1|22.8|23.12|22.82|23.1|22.8|0
1639623300000|2021-12-16 02:55:00|23.12|22.82|23.1|22.8|23.12|22.82|23.1|22.8|0
1639623600000|2021-12-16 03:00:00|23.12|22.82|23.1|22.8|23.12|22.82|23.1|22.8|0
1639623900000|2021-12-16 03:05:00|23.12|22.82|23.08|22.78|23.12|22.82|23.05|22.75|0
1639624200000|2021-12-16 03:10:00|23.03|22.73|22.9|22.6|23.03|22.73|22.9|22.6|0
1639624500000|2021-12-16 03:15:00|22.91|22.61|22.87|22.57|22.91|22.61|22.85|22.55|0
1639624800000|2021-12-16 03:20:00|22.85|22.55|22.85|22.55|22.85|22.55|22.85|22.55|0
1639625100000|2021-12-16 03:25:00|22.84|22.54|22.84|22.54|22.84|22.54|22.84|22.54|0
1639625400000|2021-12-16 03:30:00|22.85|22.55|22.84|22.54|22.85|22.55|22.84|22.54|0
1639625700000|2021-12-16 03:35:00|22.85|22.55|22.84|22.54|22.85|22.55|22.84|22.54|0
1639626000000|2021-12-16 03:40:00|22.85|22.55|22.84|22.54|22.85|22.55|22.84|22.54|0
1639626300000|2021-12-16 03:45:00|22.85|22.55|22.85|22.55|22.85|22.55|22.84|22.54|0
1639626600000|2021-12-16 03:50:00|22.84|22.54|22.84|22.54|22.85|22.55|22.84|22.54|0
1639626900000|2021-12-16 03:55:00|22.85|22.55|22.84|22.54|22.85|22.55|22.84|22.54|0
1639627200000|2021-12-16 04:00:00|22.85|22.55|22.84|22.54|22.85|22.55|22.84|22.54|18
1639627500000|2021-12-16 04:05:00|22.85|22.55|22.81|22.56|22.85|22.57|22.81|22.54|1
1639627800000|2021-12-16 04:10:00|22.85|22.55|22.81|22.56|22.85|22.56|22.81|22.55|1
1639628100000|2021-12-16 04:15:00|22.84|22.54|22.81|22.56|22.84|22.56|22.81|22.54|1
1639628400000|2021-12-16 04:20:00|22.84|22.54|22.81|22.56|22.84|22.57|22.81|22.54|0
1639628700000|2021-12-16 04:25:00|22.84|22.54|22.83|22.53|22.84|22.56|22.8|22.53|2
1639629000000|2021-12-16 04:30:00|22.84|22.54|22.83|22.53|22.84|22.54|22.83|22.53|0
1639629300000|2021-12-16 04:35:00|22.84|22.54|22.83|22.53|22.84|22.54|22.83|22.53|0
1639629600000|2021-12-16 04:40:00|22.84|22.54|22.83|22.53|22.84|22.54|22.83|22.53|0
1639629900000|2021-12-16 04:45:00|22.84|22.54|22.83|22.53|22.84|22.54|22.83|22.53|0
1639630200000|2021-12-16 04:50:00|22.84|22.54|22.83|22.53|22.84|22.54|22.83|22.53|0
1639630500000|2021-12-16 04:55:00|22.84|22.54|22.8|22.55|22.84|22.55|22.8|22.53|0
1639630800000|2021-12-16 05:00:00|22.83|22.53|22.83|22.53|22.84|22.55|22.8|22.53|0
1639631100000|2021-12-16 05:05:00|22.84|22.54|22.83|22.53|22.84|22.54|22.83|22.53|0
1639631400000|2021-12-16 05:10:00|22.84|22.54|22.83|22.53|22.84|22.54|22.83|22.53|0
1639631700000|2021-12-16 05:15:00|22.84|22.54|22.83|22.53|22.84|22.54|22.83|22.53|0
1639632000000|2021-12-16 05:20:00|22.84|22.54|22.83|22.53|22.84|22.54|22.83|22.53|0
1639632300000|2021-12-16 05:25:00|22.84|22.54|22.81|22.51|22.84|22.55|22.78|22.51|0
1639632600000|2021-12-16 05:30:00|22.82|22.52|22.75|22.45|22.82|22.52|22.75|22.45|40
1639632900000|2021-12-16 05:35:00|22.74|22.44|22.69|22.44|22.75|22.45|22.69|22.42|0
1639633200000|2021-12-16 05:40:00|22.72|22.42|22.69|22.44|22.72|22.44|22.69|22.42|0
1639633500000|2021-12-16 05:45:00|22.72|22.42|22.74|22.44|22.86|22.56|22.67|22.42|14
1639633800000|2021-12-16 05:50:00|22.71|22.41|22.73|22.43|22.73|22.43|22.7|22.4|0
1639634100000|2021-12-16 05:55:00|22.72|22.42|22.7|22.4|22.73|22.43|22.7|22.4|0
1639634700000|2021-12-16 06:05:00|22.68|22.38|22.68|22.38|22.7|22.4|22.68|22.38|0
1639635000000|2021-12-16 06:10:00|22.7|22.4|22.7|22.4|22.7|22.4|22.68|22.38|0
1639635300000|2021-12-16 06:15:00|22.68|22.38|22.69|22.39|22.73|22.43|22.68|22.38|0
1639635600000|2021-12-16 06:20:00|22.71|22.41|22.69|22.39|22.79|22.49|22.69|22.39|0
1639635900000|2021-12-16 06:25:00|22.68|22.38|22.71|22.41|22.8|22.5|22.68|22.38|0
1639636200000|2021-12-16 06:30:00|22.68|22.38|22.71|22.41|22.8|22.5|22.68|22.38|0
1639636500000|2021-12-16 06:35:00|22.69|22.39|22.68|22.43|22.69|22.43|22.68|22.39|0
1639636800000|2021-12-16 06:40:00|22.67|22.42|22.65|22.4|22.68|22.43|22.65|22.4|2
1639637100000|2021-12-16 06:45:00|22.64|22.39|22.66|22.36|22.67|22.4|22.64|22.36|0
1639637700000|2021-12-16 06:55:00|22.68|22.38|22.68|22.38|22.68|22.38|22.68|22.38|0
1639638000000|2021-12-16 07:00:00|22.66|22.36|22.41|22.33|22.66|22.36|22.41|22.27|1
1639638300000|2021-12-16 07:05:00|22.4|22.32|22.36|22.28|22.4|22.32|22.33|22.25|30
1639638600000|2021-12-16 07:10:00|22.38|22.3|22.33|22.25|22.38|22.3|22.3|22.22|18
1639638900000|2021-12-16 07:15:00|22.3|22.22|22.28|22.2|22.31|22.23|22.21|22.13|20
1639639200000|2021-12-16 07:20:00|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|3
1639639500000|2021-12-16 07:25:00|22.26|22.18|22.3|22.22|22.3|22.22|22.26|22.18|3
1639639800000|2021-12-16 07:30:00|22.28|22.2|22.3|22.22|22.3|22.22|22.25|22.17|13
1639640100000|2021-12-16 07:35:00|||||||||4
1639640400000|2021-12-16 07:40:00|||||||||8
1639641000000|2021-12-16 07:50:00|22.35|22.27|22.41|22.33|22.41|22.33|22.35|22.27|13
1639641300000|2021-12-16 07:55:00|22.43|22.35|22.34|22.26|22.45|22.37|22.34|22.26|4
1639641600000|2021-12-16 08:00:00|22.37|22.29|22.44|22.36|22.45|22.37|22.24|22.16|87
1639641900000|2021-12-16 08:05:00|22.41|22.33|22.44|22.36|22.44|22.36|22.34|22.26|40
1639642200000|2021-12-16 08:10:00|22.48|22.4|22.48|22.4|22.49|22.41|22.43|22.35|31
1639642500000|2021-12-16 08:15:00|22.46|22.38|22.54|22.46|22.54|22.46|22.42|22.34|102
1639642800000|2021-12-16 08:20:00|22.51|22.43|22.39|22.31|22.51|22.43|22.39|22.31|390
1639643100000|2021-12-16 08:25:00|22.42|22.34|22.37|22.29|22.42|22.34|22.34|22.26|73
1639643400000|2021-12-16 08:30:00|22.34|22.26|22.34|22.26|22.44|22.36|22.34|22.26|273
1639643700000|2021-12-16 08:35:00|22.32|22.24|22.18|22.1|22.32|22.24|22.14|22.06|410
1639644000000|2021-12-16 08:40:00|22.19|22.11|22.19|22.11|22.21|22.13|22.18|22.1|328
1639644300000|2021-12-16 08:45:00|22.21|22.13|22.23|22.15|22.28|22.2|22.19|22.11|288
1639644600000|2021-12-16 08:50:00|22.24|22.16|22.23|22.15|22.29|22.21|22.22|22.14|346
1639644900000|2021-12-16 08:55:00|22.24|22.16|22.24|22.16|22.26|22.18|22.18|22.1|117
1639645200000|2021-12-16 09:00:00|22.29|22.21|22.29|22.21|22.29|22.21|22.24|22.16|51
1639645500000|2021-12-16 09:05:00|22.3|22.22|22.4|22.32|22.4|22.32|22.29|22.21|26
1639645800000|2021-12-16 09:10:00|22.41|22.33|22.4|22.32|22.45|22.37|22.36|22.28|287
1639646100000|2021-12-16 09:15:00|22.41|22.33|22.47|22.39|22.47|22.39|22.4|22.32|442
1639646400000|2021-12-16 09:20:00|22.49|22.41|22.57|22.49|22.57|22.49|22.47|22.39|183
1639646700000|2021-12-16 09:25:00|22.56|22.48|22.62|22.54|22.62|22.54|22.56|22.48|167
1639647000000|2021-12-16 09:30:00|22.6|22.52|22.52|22.44|22.62|22.54|22.52|22.44|62
1639647300000|2021-12-16 09:35:00|22.57|22.49|22.58|22.5|22.62|22.54|22.55|22.47|43
1639647600000|2021-12-16 09:40:00|22.57|22.49|22.53|22.45|22.58|22.5|22.52|22.44|16
1639647900000|2021-12-16 09:45:00|22.55|22.47|22.52|22.44|22.55|22.47|22.47|22.39|13
1639648200000|2021-12-16 09:50:00|22.53|22.45|22.52|22.44|22.55|22.47|22.52|22.44|35
1639648500000|2021-12-16 09:55:00|22.53|22.45|22.52|22.44|22.53|22.45|22.52|22.44|2
1639648800000|2021-12-16 10:00:00|22.53|22.45|22.52|22.44|22.53|22.45|22.47|22.39|83
1639649100000|2021-12-16 10:05:00|22.53|22.45|22.55|22.47|22.58|22.5|22.52|22.44|18
1639649400000|2021-12-16 10:10:00|22.57|22.49|22.58|22.5|22.58|22.5|22.53|22.45|26
1639649700000|2021-12-16 10:15:00|22.53|22.45|22.53|22.45|22.58|22.5|22.53|22.45|121
1639650000000|2021-12-16 10:20:00|22.52|22.44|22.48|22.4|22.53|22.45|22.48|22.4|215
1639650300000|2021-12-16 10:25:00|22.44|22.36|22.49|22.41|22.49|22.41|22.43|22.35|186
1639650600000|2021-12-16 10:30:00|22.44|22.36|22.44|22.36|22.44|22.36|22.39|22.31|133
1639650900000|2021-12-16 10:35:00|22.46|22.38|22.44|22.36|22.49|22.41|22.39|22.31|275
1639651200000|2021-12-16 10:40:00|22.43|22.35|22.42|22.34|22.44|22.36|22.37|22.29|65
1639651500000|2021-12-16 10:45:00|22.4|22.32|22.32|22.24|22.4|22.32|22.32|22.24|317
1639651800000|2021-12-16 10:50:00|22.34|22.26|22.32|22.24|22.34|22.26|22.27|22.19|228
1639652100000|2021-12-16 10:55:00|22.27|22.19|22.27|22.19|22.27|22.19|22.22|22.14|84
1639652400000|2021-12-16 11:00:00|22.28|22.2|22.32|22.24|22.32|22.24|22.27|22.19|98
1639652700000|2021-12-16 11:05:00|22.31|22.23|22.31|22.23|22.32|22.24|22.31|22.23|38
1639653000000|2021-12-16 11:10:00|22.29|22.21|22.27|22.19|22.32|22.24|22.26|22.18|154
1639653300000|2021-12-16 11:15:00|22.26|22.18|22.26|22.18|22.26|22.18|22.24|22.16|20
1639653600000|2021-12-16 11:20:00|22.24|22.16|22.24|22.16|22.26|22.18|22.21|22.13|106
1639653900000|2021-12-16 11:25:00|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|140
1639654200000|2021-12-16 11:30:00|22.17|22.09|22.11|22.03|22.17|22.09|22.11|22.03|69
1639654500000|2021-12-16 11:35:00|||||||||41
1639654800000|2021-12-16 11:40:00|||||||||40
1639655100000|2021-12-16 11:45:00|22.06|21.98|22.06|21.98|22.11|22.03|22.01|21.93|95
1639655400000|2021-12-16 11:50:00|22.09|22.01|22.11|22.03|22.11|22.03|22.09|22.01|108
1639655700000|2021-12-16 11:55:00|22.16|22.08|22.11|22.03|22.16|22.08|22.11|22.03|85
1639656000000|2021-12-16 12:00:00|22.14|22.06|22.26|22.18|22.26|22.18|22.14|22.06|216
1639656300000|2021-12-16 12:05:00|22.24|22.16|22.32|22.24|22.37|22.29|22.21|22.13|91
1639656600000|2021-12-16 12:10:00|22.34|22.26|22.22|22.14|22.36|22.28|22.21|22.13|85
1639656900000|2021-12-16 12:15:00|22.21|22.13|22.22|22.14|22.22|22.14|22.17|22.09|15
1639657200000|2021-12-16 12:20:00|22.21|22.13|22.21|22.13|22.27|22.19|22.21|22.13|154
1639657500000|2021-12-16 12:25:00|22.22|22.14|22.27|22.19|22.29|22.21|22.21|22.13|30
1639657800000|2021-12-16 12:30:00|22.26|22.18|22.21|22.13|22.27|22.19|22.21|22.13|133
1639658100000|2021-12-16 12:35:00|22.22|22.14|22.21|22.13|22.22|22.14|22.21|22.13|1
1639658400000|2021-12-16 12:40:00|22.22|22.14|22.23|22.15|22.24|22.16|22.21|22.13|64
1639658700000|2021-12-16 12:45:00|22.26|22.18|22.3|22.22|22.3|22.22|22.25|22.17|108
1639659000000|2021-12-16 12:50:00|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|11
1639659300000|2021-12-16 12:55:00|22.26|22.18|22.21|22.13|22.26|22.18|22.21|22.13|104
1639659600000|2021-12-16 13:00:00|22.24|22.16|22.26|22.18|22.29|22.21|22.19|22.11|360
1639659900000|2021-12-16 13:05:00|22.29|22.21|22.32|22.24|22.32|22.24|22.29|22.21|80
1639660200000|2021-12-16 13:10:00|22.31|22.23|22.36|22.28|22.37|22.29|22.31|22.23|142
1639660500000|2021-12-16 13:15:00|22.37|22.29|22.37|22.29|22.37|22.29|22.34|22.26|20
1639660800000|2021-12-16 13:20:00|22.36|22.28|22.32|22.24|22.37|22.29|22.32|22.24|18
1639661100000|2021-12-16 13:25:00|22.34|22.26|22.32|22.24|22.36|22.28|22.32|22.24|22
1639661400000|2021-12-16 13:30:00|22.31|22.23|22.37|22.29|22.37|22.29|22.27|22.19|174
1639661700000|2021-12-16 13:35:00|22.35|22.27|22.37|22.29|22.37|22.29|22.32|22.24|58
1639662000000|2021-12-16 13:40:00|22.4|22.32|22.38|22.3|22.43|22.35|22.37|22.29|240
1639662300000|2021-12-16 13:45:00|22.4|22.32|22.48|22.4|22.54|22.46|22.4|22.32|270
1639662600000|2021-12-16 13:50:00|22.51|22.43|22.48|22.4|22.53|22.45|22.4|22.32|325
1639662900000|2021-12-16 13:55:00|22.43|22.35|22.43|22.35|22.48|22.4|22.41|22.33|418
1639663200000|2021-12-16 14:00:00|22.48|22.4|22.39|22.31|22.59|22.51|22.34|22.26|349
1639663500000|2021-12-16 14:05:00|22.36|22.28|22.33|22.25|22.36|22.28|22.28|22.2|391
1639663800000|2021-12-16 14:10:00|22.3|22.22|22.33|22.25|22.33|22.25|22.3|22.22|51
1639664100000|2021-12-16 14:15:00|22.38|22.3|22.24|22.16|22.44|22.36|22.24|22.16|240
1639664400000|2021-12-16 14:20:00|22.23|22.15|22.28|22.2|22.28|22.2|22.23|22.15|106
1639664700000|2021-12-16 14:25:00|22.26|22.18|22.33|22.25|22.33|22.25|22.26|22.18|29
1639665000000|2021-12-16 14:30:00|22.31|22.23|22.39|22.31|22.39|22.31|22.28|22.2|617
1639665300000|2021-12-16 14:35:00|22.38|22.3|22.5|22.42|22.55|22.47|22.28|22.2|449
1639665600000|2021-12-16 14:40:00|22.49|22.41|22.68|22.6|22.7|22.62|22.44|22.36|608
1639665900000|2021-12-16 14:45:00|22.67|22.59|22.48|22.4|22.7|22.62|22.46|22.38|486
1639666200000|2021-12-16 14:50:00|22.49|22.41|22.63|22.55|22.79|22.71|22.49|22.41|710
1639666500000|2021-12-16 14:55:00|22.62|22.54|22.84|22.76|22.84|22.76|22.62|22.54|809
1639666800000|2021-12-16 15:00:00|22.82|22.74|22.95|22.87|23|22.92|22.69|22.61|1281
1639667100000|2021-12-16 15:05:00|22.9|22.82|23.1|23.02|23.1|23.02|22.89|22.81|323
1639667400000|2021-12-16 15:10:00|23.05|22.97|22.9|22.82|23.05|22.97|22.9|22.82|263
1639667700000|2021-12-16 15:15:00|22.88|22.8|22.78|22.7|22.95|22.87|22.73|22.65|883
1639668000000|2021-12-16 15:20:00|22.75|22.67|22.73|22.65|22.79|22.71|22.72|22.64|578
1639668300000|2021-12-16 15:25:00|22.74|22.66|22.62|22.54|22.77|22.69|22.62|22.54|647
1639668600000|2021-12-16 15:30:00|22.61|22.53|22.62|22.54|22.63|22.55|22.52|22.44|267
1639668900000|2021-12-16 15:35:00|22.59|22.51|22.73|22.65|22.73|22.65|22.57|22.49|157
1639669200000|2021-12-16 15:40:00|22.72|22.64|22.78|22.7|22.78|22.7|22.67|22.59|111
1639669500000|2021-12-16 15:45:00|22.77|22.69|22.62|22.54|22.77|22.69|22.57|22.49|357
1639669800000|2021-12-16 15:50:00|22.6|22.52|22.6|22.52|22.63|22.55|22.52|22.44|440
1639670100000|2021-12-16 15:55:00|22.58|22.5|22.57|22.49|22.63|22.55|22.57|22.49|338
1639670400000|2021-12-16 16:00:00|22.62|22.54|22.88|22.8|22.89|22.81|22.62|22.54|529
1639670700000|2021-12-16 16:05:00|22.84|22.76|22.88|22.8|22.94|22.86|22.83|22.75|320
1639671000000|2021-12-16 16:10:00|22.89|22.81|22.98|22.9|22.98|22.9|22.83|22.75|405
1639671300000|2021-12-16 16:15:00|22.95|22.87|22.79|22.71|22.98|22.9|22.78|22.7|337
1639671600000|2021-12-16 16:20:00|22.78|22.7|22.81|22.73|22.81|22.73|22.73|22.65|904
1639671900000|2021-12-16 16:25:00|22.83|22.75|22.77|22.69|22.89|22.81|22.77|22.69|1462
1639672200000|2021-12-16 16:30:00|22.81|22.73|22.97|22.89|22.98|22.9|22.76|22.68|417
1639672500000|2021-12-16 16:35:00|22.96|22.88|23.02|22.94|23.04|22.96|22.92|22.84|223
1639672800000|2021-12-16 16:40:00|23.06|22.98|22.92|22.84|23.06|22.98|22.9|22.82|70
1639673100000|2021-12-16 16:45:00|22.93|22.85|22.97|22.89|23.08|23|22.9|22.82|136
1639673400000|2021-12-16 16:50:00|22.99|22.91|23.08|23|23.08|23|22.97|22.89|250
1639673700000|2021-12-16 16:55:00|23.07|22.99|23.13|23.05|23.15|23.07|23.05|22.97|82
1639674000000|2021-12-16 17:00:00|23.15|23.07|23.18|23.1|23.2|23.12|23.02|22.94|101
1639674300000|2021-12-16 17:05:00|23.2|23.12|23.28|23.2|23.33|23.25|23.18|23.1|75
1639674600000|2021-12-16 17:10:00|23.25|23.17|23.16|23.08|23.28|23.2|23.13|23.05|69
1639674900000|2021-12-16 17:15:00|23.19|23.11|23.11|23.03|23.23|23.15|23.11|23.03|48
1639675200000|2021-12-16 17:20:00|23.13|23.05|23.11|23.03|23.13|23.05|22.98|22.9|100
1639675500000|2021-12-16 17:25:00|23.08|23|23.2|23.12|23.28|23.2|23.08|23|100
1639675800000|2021-12-16 17:30:00|23.21|23.13|23.22|23.14|23.28|23.2|23.15|23.07|21
1639676100000|2021-12-16 17:35:00|23.19|23.11|23.32|23.24|23.32|23.24|23.12|23.04|24
1639676400000|2021-12-16 17:40:00|23.3|23.22|23.29|23.21|23.32|23.24|23.27|23.19|9
1639676700000|2021-12-16 17:45:00|23.27|23.19|23.41|23.33|23.41|23.33|23.22|23.14|46
1639677000000|2021-12-16 17:50:00|23.38|23.3|23.38|23.3|23.42|23.34|23.31|23.23|55
1639677300000|2021-12-16 17:55:00|23.36|23.28|23.47|23.39|23.49|23.41|23.36|23.28|21
1639677600000|2021-12-16 18:00:00|23.46|23.38|23.41|23.33|23.47|23.39|23.33|23.25|52
1639677900000|2021-12-16 18:05:00|23.38|23.3|23.25|23.17|23.46|23.38|23.25|23.17|84
1639678200000|2021-12-16 18:10:00|23.27|23.19|23.12|23.04|23.3|23.22|23.12|23.04|40
1639678500000|2021-12-16 18:15:00|23.1|23.02|23.12|23.04|23.23|23.15|23.1|23.02|25
1639678800000|2021-12-16 18:20:00|23.13|23.05|23.2|23.12|23.23|23.15|23.1|23.02|11
1639679100000|2021-12-16 18:25:00|23.18|23.1|23.17|23.09|23.2|23.12|23.1|23.02|39
1639679400000|2021-12-16 18:30:00|23.19|23.11|23.4|23.32|23.4|23.32|23.16|23.08|38
1639679700000|2021-12-16 18:35:00|23.39|23.31|23.29|23.21|23.4|23.32|23.27|23.19|13
1639680000000|2021-12-16 18:40:00|23.32|23.24|23.27|23.19|23.37|23.29|23.27|23.19|17
1639680300000|2021-12-16 18:45:00|23.24|23.16|23.04|22.96|23.32|23.24|23.01|22.93|27
1639680600000|2021-12-16 18:50:00|23.06|22.98|23.27|23.19|23.29|23.21|23.02|22.94|53
1639680900000|2021-12-16 18:55:00|23.29|23.21|23.35|23.27|23.38|23.3|23.24|23.16|45
1639681200000|2021-12-16 19:00:00|23.34|23.26|23.29|23.21|23.37|23.29|23.27|23.19|26
1639681500000|2021-12-16 19:05:00|23.24|23.16|23.44|23.36|23.45|23.37|23.24|23.16|7
1639681800000|2021-12-16 19:10:00|23.47|23.39|23.49|23.41|23.52|23.44|23.44|23.36|11
1639682100000|2021-12-16 19:15:00|23.52|23.44|23.6|23.52|23.63|23.55|23.49|23.41|50
1639682400000|2021-12-16 19:20:00|23.63|23.55|23.7|23.62|23.74|23.66|23.6|23.52|76
1639682700000|2021-12-16 19:25:00|23.68|23.6|23.68|23.6|23.73|23.65|23.6|23.52|36
1639683000000|2021-12-16 19:30:00|23.7|23.62|23.78|23.7|23.78|23.7|23.65|23.57|11
1639683300000|2021-12-16 19:35:00|23.77|23.69|23.58|23.5|23.81|23.73|23.58|23.5|24
1639683600000|2021-12-16 19:40:00|23.6|23.52|23.7|23.62|23.75|23.67|23.55|23.47|4
1639683900000|2021-12-16 19:45:00|23.68|23.6|24.09|24.01|24.14|24.06|23.68|23.6|90
1639684200000|2021-12-16 19:50:00|24.07|23.99|24.17|24.09|24.2|24.12|24.02|23.94|48
1639684500000|2021-12-16 19:55:00|24.15|24.07|23.95|23.87|24.17|24.09|23.93|23.85|12
1639684800000|2021-12-16 20:00:00|23.96|23.88|24.02|23.94|24.27|24.13|23.93|23.85|21
1639685100000|2021-12-16 20:05:00|24|23.92|24.16|24.08|24.24|24.08|23.92|23.78|0
1639685400000|2021-12-16 20:10:00|24.2|24.12|24.16|24.08|24.39|24.23|24.15|23.99|2
1639685700000|2021-12-16 20:15:00|24.19|24.11|23.95|23.87|24.24|24.16|23.95|23.87|25
1639686000000|2021-12-16 20:20:00|24|23.92|24.01|23.93|24.06|23.96|23.85|23.74|49
1639686300000|2021-12-16 20:25:00|24.02|23.94|23.84|23.76|24.1|23.96|23.79|23.7|20
1639686600000|2021-12-16 20:30:00|23.86|23.78|23.71|23.63|24.01|23.93|23.68|23.6|19
1639686900000|2021-12-16 20:35:00|23.69|23.61|23.54|23.46|23.76|23.68|23.49|23.41|2
1639687200000|2021-12-16 20:40:00|23.57|23.49|23.84|23.76|23.84|23.76|23.48|23.4|18
1639687500000|2021-12-16 20:45:00|23.81|23.73|23.94|23.86|23.94|23.86|23.69|23.61|8
1639687800000|2021-12-16 20:50:00|23.89|23.81|23.84|23.76|23.94|23.86|23.49|23.41|26
1639688100000|2021-12-16 20:55:00|23.92|23.67|23.82|23.52|23.95|23.77|23.71|23.41|11
1639700100000|2021-12-17 00:15:00|23.26|22.96|23.44|23.14|23.44|23.14|23.26|22.96|0
1639700400000|2021-12-17 00:20:00|23.47|23.17|23.44|23.14|23.47|23.17|23.44|23.14|0
1639701300000|2021-12-17 00:35:00|23.42|23.12|23.42|23.12|23.42|23.12|23.42|23.12|0
1639702200000|2021-12-17 00:50:00|23.51|23.21|23.88|23.58|24.15|23.85|23.51|23.21|0
1639702500000|2021-12-17 00:55:00|23.87|23.57|23.84|23.54|23.88|23.58|23.83|23.53|0
1639702800000|2021-12-17 01:00:00|23.83|23.53|23.83|23.53|23.84|23.54|23.83|23.53|0
1639703100000|2021-12-17 01:05:00|23.84|23.54|23.83|23.53|23.84|23.54|23.83|23.53|0
1639703400000|2021-12-17 01:10:00|23.84|23.54|23.81|23.51|23.84|23.54|23.78|23.48|0
1639703700000|2021-12-17 01:15:00|23.83|23.53|23.8|23.5|23.83|23.53|23.75|23.5|2
1639704000000|2021-12-17 01:20:00|23.81|23.51|23.75|23.5|23.81|23.52|23.75|23.5|0
1639704300000|2021-12-17 01:25:00|23.67|23.59|23.75|23.5|23.75|23.61|23.62|23.5|0
1639704600000|2021-12-17 01:30:00|23.62|23.54|23.64|23.56|23.64|23.56|23.61|23.53|0
1639705500000|2021-12-17 01:45:00|23.61|23.53|23.61|23.53|23.64|23.56|23.61|23.53|0
1639705800000|2021-12-17 01:50:00|23.62|23.54|23.64|23.56|23.64|23.56|23.61|23.53|0
1639706100000|2021-12-17 01:55:00|23.61|23.53|23.61|23.53|23.64|23.56|23.61|23.53|0
1639706400000|2021-12-17 02:00:00|23.64|23.56|23.62|23.54|23.64|23.56|23.61|23.53|0
1639706700000|2021-12-17 02:05:00|23.64|23.56|23.61|23.53|23.64|23.56|23.61|23.53|0
1639707000000|2021-12-17 02:10:00|23.62|23.54|23.61|23.53|23.62|23.54|23.61|23.53|0
1639707600000|2021-12-17 02:20:00|23.62|23.54|23.61|23.53|23.64|23.56|23.61|23.53|0
1639707900000|2021-12-17 02:25:00|23.64|23.56|23.64|23.56|23.64|23.56|23.61|23.53|0
1639708200000|2021-12-17 02:30:00|23.62|23.54|23.64|23.56|23.64|23.56|23.62|23.54|0
1639710300000|2021-12-17 03:05:00|23.75|23.5|23.79|23.49|23.79|23.5|23.75|23.48|3
1639710600000|2021-12-17 03:10:00|23.78|23.48|23.94|23.64|23.95|23.65|23.78|23.48|0
1639710900000|2021-12-17 03:15:00|23.92|23.62|23.96|23.66|23.96|23.66|23.92|23.62|0
1639711200000|2021-12-17 03:20:00|23.94|23.64|23.93|23.63|23.96|23.66|23.9|23.6|0
1639711500000|2021-12-17 03:25:00|23.9|23.6|23.93|23.63|23.94|23.64|23.9|23.6|0
1639711800000|2021-12-17 03:30:00|23.91|23.61|24.03|23.73|24.06|23.76|23.91|23.61|0
1639712100000|2021-12-17 03:35:00|24.04|23.74|24.06|23.76|24.07|23.77|24.04|23.74|0
1639712400000|2021-12-17 03:40:00|24.07|23.77|24.06|23.76|24.07|23.77|24.04|23.74|0
1639712700000|2021-12-17 03:45:00|24.07|23.77|24.06|23.76|24.07|23.77|24.06|23.76|0
1639713000000|2021-12-17 03:50:00|24.07|23.77|24.06|23.76|24.07|23.77|24.06|23.76|0
1639713300000|2021-12-17 03:55:00|24.09|23.79|24.15|23.85|24.15|23.85|24.09|23.79|0
1639713600000|2021-12-17 04:00:00|24.33|24.03|24.37|24.07|24.37|24.07|24.33|24.03|0
1639713900000|2021-12-17 04:05:00|24.35|24.05|24.34|24.04|24.37|24.07|24.32|24.02|0
1639714200000|2021-12-17 04:10:00|24.32|24.02|24.36|24.06|24.36|24.06|24.32|24.02|0
1639714500000|2021-12-17 04:15:00|24.34|24.04|24.32|24.02|24.36|24.06|24.29|23.99|0
1639714800000|2021-12-17 04:20:00|24.14|23.84|24.14|23.84|24.19|23.89|24.13|23.83|0
1639715100000|2021-12-17 04:25:00|24.15|23.85|24.15|23.85|24.15|23.85|24.14|23.84|0
1639715400000|2021-12-17 04:30:00|24.19|23.89|24.12|23.82|24.19|23.89|24.1|23.8|0
1639715700000|2021-12-17 04:35:00|24.11|23.81|24.02|23.72|24.11|23.81|23.75|23.45|0
1639716000000|2021-12-17 04:40:00|24|23.7|24.07|23.77|24.07|23.77|24|23.7|0
1639716600000|2021-12-17 04:50:00|24.05|23.75|24.08|23.78|24.08|23.78|24.05|23.75|0
1639716900000|2021-12-17 04:55:00|24.05|23.75|24.03|23.73|24.05|23.75|23.98|23.7|0
1639717200000|2021-12-17 05:00:00|24|23.7|24.05|23.75|24.05|23.75|24|23.7|0
1639717500000|2021-12-17 05:05:00|24.06|23.76|24.05|23.75|24.06|23.76|24.05|23.75|0
1639717800000|2021-12-17 05:10:00|24.06|23.76|24.06|23.76|24.06|23.76|24.06|23.76|0
1639718100000|2021-12-17 05:15:00|24.04|23.74|24.1|23.8|24.1|23.8|24.03|23.73|0
1639718400000|2021-12-17 05:20:00|24.04|23.74|24.1|23.8|24.1|23.8|24.04|23.74|0
1639718700000|2021-12-17 05:25:00|24.01|23.71|24.08|23.78|24.08|23.78|24.01|23.71|0
1639719000000|2021-12-17 05:30:00|24.07|23.77|24.08|23.78|24.09|23.79|24.02|23.72|0
1639719300000|2021-12-17 05:35:00|24.07|23.77|24.01|23.71|24.07|23.77|23.96|23.66|0
1639719600000|2021-12-17 05:40:00|24.05|23.75|24.01|23.71|24.05|23.75|24.01|23.71|0
1639719900000|2021-12-17 05:45:00|23.94|23.64|23.96|23.66|24.05|23.75|23.91|23.64|0
1639720200000|2021-12-17 05:50:00|23.97|23.67|23.98|23.68|23.99|23.69|23.96|23.66|0
1639720500000|2021-12-17 05:55:00|23.96|23.66|23.95|23.65|23.96|23.66|23.95|23.65|0
1639720800000|2021-12-17 06:00:00|23.92|23.62|23.92|23.62|23.93|23.63|23.92|23.62|0
1639722300000|2021-12-17 06:25:00|23.93|23.63|23.93|23.63|23.93|23.63|23.93|23.63|0
1639722600000|2021-12-17 06:30:00|23.92|23.62|23.93|23.63|23.93|23.63|23.74|23.44|0
1639722900000|2021-12-17 06:35:00|23.9|23.6|23.93|23.63|23.93|23.63|23.9|23.6|0
1639723200000|2021-12-17 06:40:00|23.76|23.46|23.91|23.61|23.91|23.61|23.72|23.42|0
1639723500000|2021-12-17 06:45:00|23.89|23.59|23.91|23.61|23.91|23.61|23.87|23.57|0
1639723800000|2021-12-17 06:50:00|23.93|23.63|24.02|23.72|24.02|23.72|23.91|23.61|2
1639724100000|2021-12-17 06:55:00|23.99|23.69|23.96|23.66|23.99|23.69|23.94|23.64|0
1639724400000|2021-12-17 07:00:00|23.98|23.68|23.96|23.66|24.01|23.71|23.96|23.66|1
1639724700000|2021-12-17 07:05:00|23.94|23.64|23.9|23.6|23.94|23.64|23.9|23.6|1
1639725000000|2021-12-17 07:10:00|23.88|23.63|23.86|23.61|23.88|23.63|23.86|23.61|0
1639725300000|2021-12-17 07:15:00|23.88|23.63|23.64|23.56|23.88|23.69|23.64|23.56|19
1639725600000|2021-12-17 07:20:00|23.61|23.53|23.71|23.63|23.71|23.63|23.61|23.53|9
1639725900000|2021-12-17 07:25:00|23.69|23.61|23.69|23.61|23.74|23.66|23.69|23.61|0
1639726200000|2021-12-17 07:30:00|23.71|23.63|23.64|23.56|23.74|23.66|23.63|23.55|1
1639726500000|2021-12-17 07:35:00|23.63|23.55|23.69|23.61|23.69|23.61|23.63|23.55|39
1639726800000|2021-12-17 07:40:00|23.68|23.6|23.69|23.61|23.69|23.61|23.63|23.55|6
1639727100000|2021-12-17 07:45:00|23.68|23.6|23.63|23.55|23.71|23.63|23.63|23.55|1
1639727400000|2021-12-17 07:50:00|23.68|23.6|23.63|23.55|23.68|23.6|23.58|23.5|57
1639727700000|2021-12-17 07:55:00|23.58|23.5|23.6|23.52|23.63|23.55|23.58|23.5|9
1639728000000|2021-12-17 08:00:00|23.62|23.54|23.58|23.5|23.68|23.6|23.53|23.45|188
1639728300000|2021-12-17 08:05:00|23.59|23.51|23.54|23.46|23.61|23.53|23.54|23.46|181
1639728600000|2021-12-17 08:10:00|23.59|23.51|23.6|23.52|23.62|23.54|23.49|23.41|188
1639728900000|2021-12-17 08:15:00|23.63|23.55|23.55|23.47|23.68|23.6|23.52|23.44|118
1639729200000|2021-12-17 08:20:00|23.57|23.49|23.5|23.42|23.58|23.5|23.5|23.42|71
1639729500000|2021-12-17 08:25:00|23.47|23.39|23.45|23.37|23.5|23.42|23.45|23.37|71
1639729800000|2021-12-17 08:30:00|23.47|23.39|23.5|23.42|23.55|23.47|23.45|23.37|55
1639730100000|2021-12-17 08:35:00|23.53|23.45|23.57|23.49|23.6|23.52|23.5|23.42|254
1639730400000|2021-12-17 08:40:00|23.6|23.52|23.75|23.67|23.76|23.68|23.57|23.49|183
1639730700000|2021-12-17 08:45:00|23.76|23.68|23.71|23.63|23.81|23.73|23.71|23.63|449
1639731000000|2021-12-17 08:50:00|23.73|23.65|23.64|23.56|23.76|23.68|23.64|23.56|231
1639731300000|2021-12-17 08:55:00|23.65|23.57|23.79|23.71|23.79|23.71|23.65|23.57|392
1639731600000|2021-12-17 09:00:00|23.76|23.68|23.89|23.81|23.95|23.87|23.76|23.68|541
1639731900000|2021-12-17 09:05:00|23.9|23.82|23.96|23.88|24.01|23.93|23.9|23.82|197
1639732200000|2021-12-17 09:10:00|24.01|23.93|24.22|24.14|24.22|24.14|24.01|23.93|225
1639732500000|2021-12-17 09:15:00|24.25|24.17|24.11|24.03|24.27|24.19|24.09|24.01|448
1639732800000|2021-12-17 09:20:00|24.12|24.04|24.06|23.98|24.16|24.08|24.04|23.96|57
1639733100000|2021-12-17 09:25:00|24.05|23.97|24.06|23.98|24.06|23.98|23.96|23.88|40
1639733400000|2021-12-17 09:30:00|24.04|23.96|24.06|23.98|24.11|24.03|24.01|23.93|111
1639733700000|2021-12-17 09:35:00|24.04|23.96|24.17|24.09|24.18|24.1|24.04|23.96|344
1639734000000|2021-12-17 09:40:00|24.18|24.1|24.38|24.3|24.38|24.3|24.17|24.09|127
1639734300000|2021-12-17 09:45:00|24.41|24.33|24.27|24.19|24.44|24.36|24.25|24.17|157
1639734600000|2021-12-17 09:50:00|24.25|24.17|24.06|23.98|24.27|24.19|24.04|23.96|110
1639734900000|2021-12-17 09:55:00|24.07|23.99|24.01|23.93|24.07|23.99|24.01|23.93|80
1639735200000|2021-12-17 10:00:00|23.98|23.9|24.11|24.03|24.11|24.03|23.95|23.87|589
1639735500000|2021-12-17 10:05:00|24.08|24|24.05|23.97|24.11|24.03|23.98|23.9|33
1639735800000|2021-12-17 10:10:00|24.06|23.98|24.02|23.94|24.12|24.04|23.96|23.88|487
1639736100000|2021-12-17 10:15:00|24.03|23.95|24.07|23.99|24.13|24.05|24.02|23.94|152
1639736400000|2021-12-17 10:20:00|24.05|23.97|24.12|24.04|24.12|24.04|24.02|23.94|28
1639736700000|2021-12-17 10:25:00|24.09|24.01|24.17|24.09|24.2|24.12|24.09|24.01|98
1639737000000|2021-12-17 10:30:00|24.2|24.12|24.12|24.04|24.2|24.12|24.12|24.04|36
1639737300000|2021-12-17 10:35:00|24.14|24.06|24.17|24.09|24.2|24.12|24.12|24.04|145
1639737600000|2021-12-17 10:40:00|24.18|24.1|24.28|24.2|24.28|24.2|24.18|24.1|85
1639737900000|2021-12-17 10:45:00|24.26|24.18|24.23|24.15|24.26|24.18|24.18|24.1|26
1639738200000|2021-12-17 10:50:00|24.22|24.14|24.27|24.19|24.35|24.27|24.15|24.07|108
1639738500000|2021-12-17 10:55:00|24.23|24.15|24.11|24.03|24.27|24.19|24.11|24.03|329
1639738800000|2021-12-17 11:00:00|24.14|24.06|24.21|24.13|24.21|24.13|24.1|24.02|109
1639739100000|2021-12-17 11:05:00|24.19|24.11|24.17|24.09|24.22|24.14|24.11|24.03|75
1639739400000|2021-12-17 11:10:00|24.16|24.08|24.22|24.14|24.22|24.14|24.11|24.03|146
1639739700000|2021-12-17 11:15:00|24.2|24.12|24.16|24.08|24.22|24.14|24.14|24.06|15
1639740000000|2021-12-17 11:20:00|24.14|24.06|24.06|23.98|24.16|24.08|24.06|23.98|40
1639740300000|2021-12-17 11:25:00|24.08|24|24.06|23.98|24.08|24|24.01|23.93|113
1639740600000|2021-12-17 11:30:00|24.05|23.97|24.06|23.98|24.06|23.98|24|23.92|57
1639740900000|2021-12-17 11:35:00|24.05|23.97|24.01|23.93|24.05|23.97|24|23.92|116
1639741200000|2021-12-17 11:40:00|24|23.92|23.95|23.87|24.01|23.93|23.95|23.87|203
1639741500000|2021-12-17 11:45:00|23.96|23.88|24.01|23.93|24.04|23.96|23.96|23.88|197
1639741800000|2021-12-17 11:50:00|24.04|23.96|24.04|23.96|24.06|23.98|24.01|23.93|7
1639742100000|2021-12-17 11:55:00|24.06|23.98|23.98|23.9|24.07|23.99|23.96|23.88|103
1639742400000|2021-12-17 12:00:00|24.01|23.93|23.98|23.9|24.01|23.93|23.96|23.88|39
1639742700000|2021-12-17 12:05:00|24|23.92|23.96|23.88|24.01|23.93|23.91|23.83|74
1639743000000|2021-12-17 12:10:00|23.98|23.9|24.01|23.93|24.06|23.98|23.98|23.9|311
1639743300000|2021-12-17 12:15:00|24.02|23.94|24.01|23.93|24.06|23.98|24.01|23.93|7
1639743600000|2021-12-17 12:20:00|24.03|23.95|24.11|24.03|24.11|24.03|24.03|23.95|110
1639743900000|2021-12-17 12:25:00|24.16|24.08|24.21|24.13|24.21|24.13|24.11|24.03|106
1639744200000|2021-12-17 12:30:00|24.19|24.11|24.21|24.13|24.21|24.13|24.11|24.03|230
1639744500000|2021-12-17 12:35:00|24.16|24.08|24.27|24.19|24.27|24.19|24.16|24.08|148
1639744800000|2021-12-17 12:40:00|24.29|24.21|24.37|24.29|24.38|24.3|24.29|24.21|407
1639745100000|2021-12-17 12:45:00|24.42|24.34|24.53|24.45|24.53|24.45|24.37|24.29|247
1639745400000|2021-12-17 12:50:00|24.58|24.5|24.64|24.56|24.69|24.61|24.58|24.5|469
1639745700000|2021-12-17 12:55:00|24.61|24.53|24.58|24.5|24.64|24.56|24.51|24.43|274
1639746000000|2021-12-17 13:00:00|24.56|24.48|24.47|24.39|24.58|24.5|24.47|24.39|153
1639746300000|2021-12-17 13:05:00|24.5|24.42|24.68|24.6|24.68|24.6|24.47|24.39|306
1639746600000|2021-12-17 13:10:00|24.66|24.58|24.58|24.5|24.68|24.6|24.57|24.49|180
1639746900000|2021-12-17 13:15:00|24.57|24.49|24.57|24.49|24.58|24.5|24.54|24.46|323
1639747200000|2021-12-17 13:20:00|24.62|24.54|24.57|24.49|24.62|24.54|24.57|24.49|240
1639747500000|2021-12-17 13:25:00|24.52|24.44|24.51|24.43|24.57|24.49|24.46|24.38|187
1639747800000|2021-12-17 13:30:00|24.52|24.44|24.52|24.44|24.57|24.49|24.46|24.38|183
1639748100000|2021-12-17 13:35:00|24.5|24.42|24.47|24.39|24.52|24.44|24.42|24.34|133
1639748400000|2021-12-17 13:40:00|24.5|24.42|24.42|24.34|24.52|24.44|24.37|24.29|215
1639748700000|2021-12-17 13:45:00|24.41|24.33|24.42|24.34|24.42|24.34|24.34|24.26|182
1639749000000|2021-12-17 13:50:00|24.41|24.33|24.42|24.34|24.42|24.34|24.39|24.31|81
1639749300000|2021-12-17 13:55:00|24.39|24.31|24.32|24.24|24.42|24.34|24.32|24.24|85
1639749600000|2021-12-17 14:00:00|24.31|24.23|24.37|24.29|24.37|24.29|24.31|24.23|162
1639749900000|2021-12-17 14:05:00|24.42|24.34|24.48|24.4|24.5|24.42|24.42|24.34|71
1639750200000|2021-12-17 14:10:00|24.47|24.39|24.48|24.4|24.52|24.44|24.42|24.34|159
1639750500000|2021-12-17 14:15:00|24.47|24.39|24.42|24.34|24.53|24.45|24.42|24.34|245
1639750800000|2021-12-17 14:20:00|24.39|24.31|24.42|24.34|24.42|24.34|24.37|24.29|78
1639751100000|2021-12-17 14:25:00|24.43|24.35|24.43|24.35|24.53|24.45|24.37|24.29|158
1639751400000|2021-12-17 14:30:00|24.42|24.34|24.42|24.34|24.5|24.42|24.32|24.24|414
1639751700000|2021-12-17 14:35:00|24.39|24.31|24.65|24.57|24.76|24.68|24.37|24.29|957
1639752000000|2021-12-17 14:40:00|24.63|24.55|24.75|24.67|24.78|24.7|24.58|24.5|754
1639752300000|2021-12-17 14:45:00|24.78|24.7|24.32|24.24|24.84|24.76|24.32|24.24|991
1639752600000|2021-12-17 14:50:00|24.34|24.26|24.46|24.38|24.46|24.38|24.14|24.06|553
1639752900000|2021-12-17 14:55:00|24.48|24.4|24.3|24.22|24.51|24.43|24.3|24.22|652
1639753200000|2021-12-17 15:00:00|24.33|24.25|24.34|24.26|24.51|24.43|24.3|24.22|449
1639753500000|2021-12-17 15:05:00|24.36|24.28|24.4|24.32|24.47|24.39|24.33|24.25|388
1639753800000|2021-12-17 15:10:00|24.45|24.37|24.71|24.63|24.71|24.63|24.4|24.32|369
1639754100000|2021-12-17 15:15:00|24.72|24.64|24.72|24.64|24.88|24.8|24.67|24.59|1081
1639754400000|2021-12-17 15:20:00|24.71|24.63|24.83|24.75|24.85|24.77|24.67|24.59|350
1639754700000|2021-12-17 15:25:00|24.81|24.73|24.62|24.54|24.83|24.75|24.62|24.54|377
1639755000000|2021-12-17 15:30:00|24.63|24.55|24.51|24.43|24.78|24.7|24.46|24.38|459
1639755300000|2021-12-17 15:35:00|24.49|24.41|24.24|24.16|24.49|24.41|24.21|24.13|374
1639755600000|2021-12-17 15:40:00|24.26|24.18|24.27|24.19|24.34|24.26|24.21|24.13|453
1639755900000|2021-12-17 15:45:00|24.29|24.21|24.06|23.98|24.29|24.21|24.06|23.98|690
1639756200000|2021-12-17 15:50:00|24.11|24.03|24.01|23.93|24.21|24.13|23.96|23.88|1036
1639756500000|2021-12-17 15:55:00|24.04|23.96|24.11|24.03|24.11|24.03|23.99|23.91|535
1639756800000|2021-12-17 16:00:00|24.13|24.05|24.21|24.13|24.21|24.13|24.05|23.97|192
1639757100000|2021-12-17 16:05:00|24.16|24.08|24.11|24.03|24.21|24.13|24.11|24.03|321
1639757400000|2021-12-17 16:10:00|24.09|24.01|24|23.92|24.11|24.03|23.95|23.87|623
1639757700000|2021-12-17 16:15:00|24.03|23.95|24.06|23.98|24.09|24.01|23.95|23.87|499
1639758000000|2021-12-17 16:20:00|24.04|23.96|24.14|24.06|24.19|24.11|24.04|23.96|2072
1639758300000|2021-12-17 16:25:00|24.15|24.07|24.02|23.94|24.15|24.07|23.96|23.88|1474
1639758600000|2021-12-17 16:30:00|24.01|23.93|24.2|24.12|24.2|24.12|23.96|23.88|460
1639758900000|2021-12-17 16:35:00|24.18|24.1|24.24|24.16|24.33|24.25|24.17|24.09|282
1639759200000|2021-12-17 16:40:00|24.22|24.14|24.42|24.34|24.49|24.41|24.22|24.14|57
1639759500000|2021-12-17 16:45:00|24.41|24.33|24.52|24.44|24.57|24.49|24.37|24.29|79
1639759800000|2021-12-17 16:50:00|24.49|24.41|24.5|24.42|24.52|24.44|24.42|24.34|41
1639760100000|2021-12-17 16:55:00|24.52|24.44|24.47|24.39|24.58|24.5|24.42|24.34|106
1639760400000|2021-12-17 17:00:00|24.52|24.44|24.58|24.5|24.65|24.57|24.5|24.42|39
1639760700000|2021-12-17 17:05:00|24.57|24.49|24.63|24.55|24.73|24.65|24.53|24.45|66
1639761000000|2021-12-17 17:10:00|24.65|24.57|24.38|24.3|24.65|24.57|24.38|24.3|71
1639761300000|2021-12-17 17:15:00|24.41|24.33|24.52|24.44|24.52|24.44|24.32|24.24|142
1639761600000|2021-12-17 17:20:00|24.47|24.39|24.48|24.4|24.52|24.44|24.37|24.29|263
1639761900000|2021-12-17 17:25:00|24.46|24.38|24.4|24.32|24.6|24.52|24.4|24.32|107
1639762200000|2021-12-17 17:30:00|24.42|24.34|24.26|24.18|24.45|24.37|24.19|24.11|95
1639762500000|2021-12-17 17:35:00|24.24|24.16|24.29|24.21|24.39|24.31|24.19|24.11|152
1639762800000|2021-12-17 17:40:00|24.27|24.19|24.2|24.12|24.32|24.24|24.2|24.12|44
1639763100000|2021-12-17 17:45:00|24.19|24.11|24.14|24.06|24.22|24.14|24.09|24.01|28
1639763400000|2021-12-17 17:50:00|24.19|24.11|24.15|24.07|24.35|24.27|24.09|24.01|49
1639763700000|2021-12-17 17:55:00|24.14|24.06|24.08|24|24.15|24.07|24.04|23.96|28
1639764000000|2021-12-17 18:00:00|24.1|24.02|24.08|24|24.16|24.08|24|23.92|24
1639764300000|2021-12-17 18:05:00|24.11|24.03|24.17|24.09|24.19|24.11|24.08|24|70
1639764600000|2021-12-17 18:10:00|24.16|24.08|24.16|24.08|24.17|24.09|24.11|24.03|176
1639764900000|2021-12-17 18:15:00|24.14|24.06|24.07|23.99|24.17|24.09|24.06|23.98|124
1639765200000|2021-12-17 18:20:00|24.04|23.96|24.01|23.93|24.07|23.99|23.99|23.91|66
1639765500000|2021-12-17 18:25:00|24.02|23.94|23.89|23.81|24.04|23.96|23.86|23.78|12
1639765800000|2021-12-17 18:30:00|23.91|23.83|23.84|23.76|23.91|23.83|23.79|23.71|17
1639766100000|2021-12-17 18:35:00|23.81|23.73|23.89|23.81|23.89|23.81|23.79|23.71|16
1639766400000|2021-12-17 18:40:00|23.86|23.78|23.89|23.81|23.95|23.87|23.84|23.76|8
1639766700000|2021-12-17 18:45:00|23.87|23.79|23.69|23.61|23.87|23.79|23.69|23.61|23
1639767000000|2021-12-17 18:50:00|23.71|23.63|23.73|23.65|23.75|23.67|23.69|23.61|19
1639767300000|2021-12-17 18:55:00|23.71|23.63|23.61|23.53|23.75|23.67|23.58|23.5|60
1639767600000|2021-12-17 19:00:00|23.56|23.48|23.66|23.58|23.71|23.63|23.56|23.48|46
1639767900000|2021-12-17 19:05:00|23.68|23.6|23.63|23.55|23.71|23.63|23.61|23.53|15
1639768200000|2021-12-17 19:10:00|23.61|23.53|23.6|23.52|23.61|23.53|23.53|23.45|9
1639768500000|2021-12-17 19:15:00|23.62|23.54|23.58|23.5|23.62|23.54|23.53|23.45|55
1639768800000|2021-12-17 19:20:00|23.6|23.52|23.67|23.59|23.67|23.59|23.58|23.5|4
1639769100000|2021-12-17 19:25:00|23.69|23.61|23.77|23.69|23.85|23.77|23.69|23.61|33
1639769400000|2021-12-17 19:30:00|23.78|23.7|23.72|23.64|23.78|23.7|23.67|23.59|4
1639769700000|2021-12-17 19:35:00|23.73|23.65|23.78|23.7|23.83|23.75|23.67|23.59|7
1639770000000|2021-12-17 19:40:00|23.77|23.69|23.72|23.64|23.82|23.74|23.72|23.64|4
1639770300000|2021-12-17 19:45:00|23.74|23.66|23.72|23.64|23.75|23.67|23.67|23.59|1
1639770600000|2021-12-17 19:50:00|23.73|23.65|23.98|23.9|23.98|23.9|23.73|23.65|7
1639770900000|2021-12-17 19:55:00|24.03|23.95|23.88|23.8|24.03|23.95|23.88|23.8|16
1639771200000|2021-12-17 20:00:00|23.93|23.85|23.98|23.9|23.98|23.9|23.77|23.69|0
1639771500000|2021-12-17 20:05:00|23.93|23.85|23.88|23.8|23.93|23.85|23.88|23.8|0
1639771800000|2021-12-17 20:10:00|23.93|23.85|24.08|24|24.13|24.05|23.93|23.85|7
1639772100000|2021-12-17 20:15:00|24.05|23.97|24.11|24.03|24.24|24.16|23.98|23.9|17
1639772400000|2021-12-17 20:20:00|24.09|24.01|24.04|23.96|24.14|24.06|23.98|23.9|0
1639772700000|2021-12-17 20:25:00|24.03|23.95|24.23|24.15|24.29|24.21|24.03|23.95|2
1639773000000|2021-12-17 20:30:00|24.24|24.16|24.38|24.3|24.47|24.39|24.19|24.11|102
1639773300000|2021-12-17 20:35:00|24.4|24.32|24.33|24.25|24.44|24.36|24.29|24.21|53
1639773600000|2021-12-17 20:40:00|24.31|24.23|24.24|24.16|24.33|24.25|24.19|24.11|67
1639773900000|2021-12-17 20:45:00|24.29|24.21|24.49|24.41|24.52|24.44|24.29|24.21|116
1639774200000|2021-12-17 20:50:00|24.47|24.39|24.46|24.38|24.55|24.47|24.36|24.28|105
1639774500000|2021-12-17 20:55:00|24.41|24.33|24.37|24.29|24.46|24.38|24.17|24.05|44
1639959300000|2021-12-20 00:15:00|24.59|24.31|24.95|24.7|25.05|24.86|24.54|24.24|2
1639959600000|2021-12-20 00:20:00|24.59|24.29|25.01|24.76|25.01|24.84|24.57|24.27|2
1639960200000|2021-12-20 00:30:00|24.63|24.33|24.95|24.87|24.95|24.87|24.63|24.33|0
1639960500000|2021-12-20 00:35:00|24.96|24.88|24.92|24.62|24.99|24.9|24.92|24.62|3
1639960800000|2021-12-20 00:40:00|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|0
1639961100000|2021-12-20 00:45:00|24.89|24.59|24.94|24.64|24.94|24.64|24.89|24.59|0
1639961400000|2021-12-20 00:50:00|24.89|24.59|24.91|24.61|24.91|24.61|24.89|24.59|0
1639961700000|2021-12-20 00:55:00|24.94|24.64|24.94|24.64|24.94|24.64|24.89|24.59|0
1639962000000|2021-12-20 01:00:00|24.91|24.61|24.94|24.64|24.94|24.64|24.89|24.59|1
1639962300000|2021-12-20 01:05:00|24.91|24.61|25.18|24.88|25.2|24.9|24.91|24.61|8
1639962600000|2021-12-20 01:10:00|25.2|24.9|25.13|24.88|25.2|24.9|25.11|24.86|0
1639962900000|2021-12-20 01:15:00|25.11|24.86|25.18|24.88|25.2|24.93|25.06|24.76|1
1639963200000|2021-12-20 01:20:00||24.93||24.88||24.93||24.88|0
1639963800000|2021-12-20 01:30:00|25.23|24.93|25.18|24.88|25.23|24.93|25.13|24.86|0
1639964100000|2021-12-20 01:35:00|25.13|24.86|25.13|24.88|25.18|24.88|25.11|24.86|0
1639964400000|2021-12-20 01:40:00|25.18|24.93|25.3|25|25.3|25|25.18|24.93|0
1639964700000|2021-12-20 01:45:00|25.28|24.98|25.28|24.98|25.33|25.03|25.28|24.98|1
1639965000000|2021-12-20 01:50:00|25.3|25|25.28|24.98|25.3|25|25.28|24.98|0
1639965300000|2021-12-20 01:55:00|25.25|24.95|25.3|25.05|25.3|25.05|25.25|24.95|0
1639965600000|2021-12-20 02:00:00|25.24|25.16|25.49|25.41|25.49|25.41|25.24|25.16|4
1639965900000|2021-12-20 02:05:00|25.42|25.34|25.59|25.51|25.59|25.51|25.42|25.3|4
1639966200000|2021-12-20 02:10:00|25.64|25.56|25.48|25.23|25.75|25.58|25.48|25.23|32
1639966500000|2021-12-20 02:15:00|25.45|25.18|25.45|25.15|25.45|25.18|25.45|25.15|0
1639966800000|2021-12-20 02:20:00|25.5|25.2|25.48|25.18|25.53|25.23|25.48|25.18|0
1639967100000|2021-12-20 02:25:00|25.5|25.2|25.45|25.15|25.5|25.2|25.45|25.15|0
1639967400000|2021-12-20 02:30:00|25.48|25.18|25.48|25.18|25.48|25.18|25.45|25.15|0
1639968000000|2021-12-20 02:40:00|25.51|25.43|25.67|25.42|25.72|25.47|25.5|25.2|10
1639968300000|2021-12-20 02:45:00|25.72|25.38|25.68|25.43|25.8|25.52|25.62|25.32|2
1639968600000|2021-12-20 02:50:00|25.72|25.42|25.85|25.55|25.87|25.57|25.72|25.42|0
1639968900000|2021-12-20 02:55:00|25.8|25.5|25.56|25.48|25.84|25.54|25.56|25.48|0
1639969200000|2021-12-20 03:00:00|25.79|25.49|25.8|25.5|25.82|25.7|25.75|25.45|6
1639969500000|2021-12-20 03:05:00|25.82|25.52|25.77|25.47|25.87|25.73|25.77|25.47|75
1639969800000|2021-12-20 03:10:00|25.8|25.5|25.77|25.47|25.8|25.5|25.77|25.47|0
1639970100000|2021-12-20 03:15:00|25.76|25.46|25.76|25.46|25.76|25.46|25.76|25.46|0
1639971000000|2021-12-20 03:30:00|25.79|25.49|25.76|25.46|25.79|25.49|25.74|25.44|0
1639971300000|2021-12-20 03:35:00|25.79|25.49|25.79|25.49|25.79|25.49|25.76|25.46|0
1639971900000|2021-12-20 03:45:00|25.76|25.46|25.76|25.46|25.79|25.49|25.74|25.44|0
1639972200000|2021-12-20 03:50:00|25.79|25.49|25.76|25.46|25.79|25.49|25.76|25.46|0
1639972500000|2021-12-20 03:55:00|25.79|25.49|25.79|25.54|25.81|25.54|25.79|25.49|1725
1639972800000|2021-12-20 04:00:00|25.76|25.49|25.76|25.46|25.79|25.54|25.76|25.46|0
1639973100000|2021-12-20 04:05:00|25.79|25.49|25.79|25.49|25.79|25.49|25.76|25.46|0
1639973400000|2021-12-20 04:10:00|25.77|25.47|25.77|25.47|25.79|25.49|25.77|25.47|0
1639974000000|2021-12-20 04:20:00|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|0
1639974300000|2021-12-20 04:25:00|25.69||25.74||25.74||25.69||0
1639974600000|2021-12-20 04:30:00|25.77|25.47|25.77|25.47|25.77|25.47|25.74|25.44|0
1639974900000|2021-12-20 04:35:00|25.74|25.44|25.77|25.47|25.77|25.47|25.74|25.44|0
1639975200000|2021-12-20 04:40:00|||||||||1
1639975500000|2021-12-20 04:45:00|25.79|25.49|25.78|25.48|25.82|25.52|25.78|25.48|0
1639975800000|2021-12-20 04:50:00|25.79|25.49|25.81|25.51|25.81|25.51|25.79|25.49|2
1639976100000|2021-12-20 04:55:00|25.79|25.49|25.78|25.48|25.79|25.49|25.78|25.48|0
1639976400000|2021-12-20 05:00:00|25.8|25.55|25.83|25.53|25.83|25.58|25.75|25.45|155
1639976700000|2021-12-20 05:05:00|25.88|25.58|25.88|25.58|25.88|25.58|25.83|25.55|1
1639977000000|2021-12-20 05:10:00|25.83|25.69|25.89|25.59|25.89|25.69|25.77|25.58|78
1639977300000|2021-12-20 05:15:00|25.88|25.58|25.94|25.64|25.94|25.64|25.8|25.55|81
1639977600000|2021-12-20 05:20:00|25.89||25.94||25.94||25.89||0
1639977900000|2021-12-20 05:25:00|25.89|25.62|25.89|25.64|25.94|25.64|25.87|25.62|2
1639978200000|2021-12-20 05:30:00|25.92|25.67|25.85|25.55|25.94|25.73|25.8|25.55|3
1639978500000|2021-12-20 05:35:00|25.84|25.59|25.94|25.64|25.94|25.64|25.82|25.57|84
1639978800000|2021-12-20 05:40:00|25.97|25.67|25.99|25.69|25.99|25.69|25.94|25.67|2
1639979100000|2021-12-20 05:45:00|25.94||25.94||25.94||25.94||0
1639979400000|2021-12-20 05:50:00|25.97|25.72|25.99|25.69|26.02|25.85|25.91|25.64|112
1639979700000|2021-12-20 05:55:00|25.94|25.67|25.81|25.73|25.99|25.73|25.79|25.67|102
1639980000000|2021-12-20 06:00:00|25.88|25.8|25.88|25.8|25.88|25.8|25.88|25.8|1
1639980300000|2021-12-20 06:05:00|25.86|25.78|25.88|25.8|25.91|25.83|25.86|25.78|2
1639980600000|2021-12-20 06:10:00|25.91|25.83|25.93|25.85|25.99|25.85|25.86|25.67|319
1639981200000|2021-12-20 06:20:00|25.91|25.83|25.96|25.88|25.96|25.88|25.91|25.83|2
1639981500000|2021-12-20 06:25:00|25.93|25.85|26.24|25.99|26.24|25.99|25.93|25.85|8
1639981800000|2021-12-20 06:30:00|26.26|26.01|26.26|26.01|26.29|26.12|26.06|25.87|3271
1639982100000|2021-12-20 06:35:00|26.16|26.08|26.26|26.01|26.27|26.12|26.16|25.94|1
1639982400000|2021-12-20 06:40:00|26.29|26.04|26.31|26.06|26.31|26.13|26.2|26.01|2
1639982700000|2021-12-20 06:45:00|26.32|26.07|26.27|26.02|26.32|26.18|26.22|25.97|5
1639983000000|2021-12-20 06:50:00|26.29|26.04|26.34|26.09|26.34|26.1|26.16|26.02|0
1639983300000|2021-12-20 06:55:00|26.27|26.02|26.34|26.09|26.36|26.1|26.13|25.94|527
1639983600000|2021-12-20 07:00:00|26.28|26.2|26.2|26.12|26.34|26.2|26.13|25.94|571
1639983900000|2021-12-20 07:05:00|26.25|26.17|26.35|26.27|26.35|26.27|26.2|26.12|39
1639984200000|2021-12-20 07:10:00|26.38|26.3|26.4|26.32|26.5|26.42|26.35|26.27|29
1639984500000|2021-12-20 07:15:00|26.43|26.35|26.4|26.32|26.5|26.42|26.35|26.27|43
1639984800000|2021-12-20 07:20:00|26.43|26.35|26.53|26.45|26.55|26.47|26.43|26.35|40
1639985100000|2021-12-20 07:25:00|26.5|26.42|26.53|26.45|26.76|26.68|26.5|26.42|60
1639985400000|2021-12-20 07:30:00|26.51|26.43|26.41|26.33|26.51|26.43|26.38|26.3|7
1639985700000|2021-12-20 07:35:00|26.43|26.35|26.46|26.38|26.46|26.38|26.36|26.28|49
1639986000000|2021-12-20 07:40:00|26.44|26.36|26.29|26.21|26.49|26.41|26.21|26.13|58
1639986300000|2021-12-20 07:45:00|26.27|26.19|26.27|26.19|26.32|26.24|26.25|26.17|136
1639986600000|2021-12-20 07:50:00|26.25|26.17|26.17|26.09|26.25|26.17|26.17|26.09|66
1639986900000|2021-12-20 07:55:00|26.19|26.11|26.12|26.04|26.24|26.16|26.07|25.99|126
1639987200000|2021-12-20 08:00:00|26.09|26.01|26.27|26.19|26.27|26.19|25.99|25.91|278
1639987500000|2021-12-20 08:05:00|26.29|26.21|26.47|26.39|26.55|26.47|26.07|25.99|556
1639987800000|2021-12-20 08:10:00|26.5|26.42|26.58|26.5|26.63|26.55|26.42|26.34|387
1639988100000|2021-12-20 08:15:00|26.61|26.53|26.53|26.45|26.68|26.6|26.48|26.4|716
1639988400000|2021-12-20 08:20:00|26.48|26.4|26.73|26.65|27.05|26.97|26.43|26.35|526
1639988700000|2021-12-20 08:25:00|26.75|26.67|26.37|26.29|26.75|26.67|26.37|26.29|320
1639989000000|2021-12-20 08:30:00|26.35|26.27|26.47|26.39|26.6|26.52|26.27|26.19|421
1639989300000|2021-12-20 08:35:00|26.45|26.37|26.78|26.7|26.8|26.72|26.37|26.29|340
1639989600000|2021-12-20 08:40:00|26.73|26.65|26.78|26.7|26.98|26.9|26.68|26.6|114
1639989900000|2021-12-20 08:45:00|26.8|26.72|26.98|26.9|27.03|26.95|26.73|26.65|170
1639990200000|2021-12-20 08:50:00|27|26.92|27.1|27.02|27.18|27.1|26.98|26.9|227
1639990500000|2021-12-20 08:55:00|27.08|27|27.18|27.1|27.23|27.15|26.98|26.9|222
1639990800000|2021-12-20 09:00:00|27.17|27.09|27.38|27.3|27.43|27.35|27.15|27.07|159
1639991100000|2021-12-20 09:05:00|27.4|27.32|27.53|27.45|27.63|27.55|27.38|27.3|318
1639991400000|2021-12-20 09:10:00|27.55|27.47|27.63|27.55|27.63|27.55|27.4|27.32|110
1639991700000|2021-12-20 09:15:00|27.58|27.5|27.67|27.59|27.72|27.64|27.58|27.5|395
1639992000000|2021-12-20 09:20:00|27.68|27.6|27.73|27.65|27.78|27.7|27.63|27.55|143
1639992300000|2021-12-20 09:25:00|27.68|27.6|27.62|27.54|27.73|27.65|27.57|27.49|183
1639992600000|2021-12-20 09:30:00|27.57|27.49|27.39|27.31|27.6|27.52|27.32|27.24|288
1639992900000|2021-12-20 09:35:00|27.37|27.29|27.37|27.29|27.47|27.39|27.32|27.24|265
1639993200000|2021-12-20 09:40:00|27.32|27.24|27.24|27.16|27.37|27.29|27.22|27.14|115
1639993500000|2021-12-20 09:45:00|27.26|27.18|27.31|27.23|27.37|27.29|27.26|27.18|72
1639993800000|2021-12-20 09:50:00|27.36|27.28|27.36|27.28|27.46|27.38|27.34|27.26|333
1639994100000|2021-12-20 09:55:00|27.31|27.23|27.11|27.03|27.36|27.28|27.11|27.03|495
1639994400000|2021-12-20 10:00:00|27.09|27.01|26.86|26.78|27.09|27.01|26.76|26.68|251
1639994700000|2021-12-20 10:05:00|26.81|26.73|26.81|26.73|26.86|26.78|26.71|26.63|270
1639995000000|2021-12-20 10:10:00|26.78|26.7|26.61|26.53|26.81|26.73|26.61|26.53|588
1639995300000|2021-12-20 10:15:00|26.66|26.58|26.58|26.5|26.71|26.63|26.56|26.48|187
1639995600000|2021-12-20 10:20:00|26.61|26.53|26.56|26.48|26.66|26.58|26.45|26.37|392
1639995900000|2021-12-20 10:25:00|26.53|26.45|26.55|26.47|26.61|26.53|26.5|26.42|446
1639996200000|2021-12-20 10:30:00|26.58|26.5|26.66|26.58|26.66|26.58|26.55|26.47|354
1639996500000|2021-12-20 10:35:00|26.65|26.57|26.61|26.53|26.66|26.58|26.55|26.47|166
1639996800000|2021-12-20 10:40:00|26.63|26.55|26.56|26.48|26.66|26.58|26.51|26.43|315
1639997100000|2021-12-20 10:45:00|26.53|26.45|26.5|26.42|26.56|26.48|26.48|26.4|57
1639997400000|2021-12-20 10:50:00|26.48|26.4|26.43|26.35|26.56|26.48|26.41|26.33|110
1639997700000|2021-12-20 10:55:00|26.45|26.37|26.46|26.38|26.46|26.38|26.4|26.32|78
1639998000000|2021-12-20 11:00:00|26.43|26.35|26.53|26.45|26.56|26.48|26.41|26.33|184
1639998300000|2021-12-20 11:05:00|26.56|26.48|26.41|26.33|26.56|26.48|26.41|26.33|121
1639998600000|2021-12-20 11:10:00|26.43|26.35|26.43|26.35|26.46|26.38|26.36|26.28|290
1639998900000|2021-12-20 11:15:00|26.41|26.33|26.46|26.38|26.51|26.43|26.41|26.33|149
1639999200000|2021-12-20 11:20:00|26.43|26.35|26.31|26.23|26.46|26.38|26.31|26.23|239
1639999500000|2021-12-20 11:25:00|26.33|26.25|26.28|26.2|26.36|26.28|26.26|26.18|37
1639999800000|2021-12-20 11:30:00|26.31|26.23|26.26|26.18|26.36|26.28|26.16|26.08|262
1640000100000|2021-12-20 11:35:00|26.23|26.15|26.26|26.18|26.31|26.23|26.16|26.08|116
1640000400000|2021-12-20 11:40:00|26.31|26.23|26.26|26.18|26.31|26.23|26.26|26.18|221
1640000700000|2021-12-20 11:45:00|26.21|26.13|26.26|26.18|26.26|26.18|26.16|26.08|109
1640001000000|2021-12-20 11:50:00|26.21|26.13|26.21|26.13|26.26|26.18|26.16|26.08|122
1640001300000|2021-12-20 11:55:00|26.18|26.1|25.91|25.83|26.21|26.13|25.91|25.83|427
1640001600000|2021-12-20 12:00:00|25.9|25.82|25.85|25.77|25.9|25.82|25.75|25.67|246
1640001900000|2021-12-20 12:05:00|25.86|25.78|25.8|25.72|25.9|25.82|25.75|25.67|233
1640002200000|2021-12-20 12:10:00|25.81|25.73|25.91|25.83|25.91|25.83|25.81|25.73|95
1640002500000|2021-12-20 12:15:00|25.96|25.88|26.06|25.98|26.11|26.03|25.91|25.83|296
1640002800000|2021-12-20 12:20:00|26.08|26|25.96|25.88|26.08|26|25.96|25.88|65
1640003100000|2021-12-20 12:25:00|25.91|25.83|26.01|25.93|26.06|25.98|25.91|25.83|226
1640003400000|2021-12-20 12:30:00|25.96|25.88|25.96|25.88|26.01|25.93|25.96|25.88|126
1640003700000|2021-12-20 12:35:00|25.98|25.9|25.96|25.88|26.01|25.93|25.91|25.83|71
1640004000000|2021-12-20 12:40:00|25.98|25.9|26.01|25.93|26.01|25.93|25.96|25.88|12
1640004300000|2021-12-20 12:45:00|26.06|25.98|26.16|26.08|26.16|26.08|26.06|25.98|123
1640004600000|2021-12-20 12:50:00|26.11|26.03|26.26|26.18|26.26|26.18|26.11|26.03|215
1640004900000|2021-12-20 12:55:00|26.24|26.16|26.31|26.23|26.31|26.23|26.21|26.13|251
1640005200000|2021-12-20 13:00:00|26.29|26.21|26.26|26.18|26.31|26.23|26.21|26.13|350
1640005500000|2021-12-20 13:05:00|26.29|26.21|26.36|26.28|26.36|26.28|26.21|26.13|258
1640005800000|2021-12-20 13:10:00|26.41|26.33|26.36|26.28|26.41|26.33|26.36|26.28|125
1640006100000|2021-12-20 13:15:00|26.31|26.23|26.41|26.33|26.46|26.38|26.31|26.23|230
1640006400000|2021-12-20 13:20:00|26.36|26.28|26.31|26.23|26.41|26.33|26.31|26.23|149
1640006700000|2021-12-20 13:25:00|26.34|26.26|26.36|26.28|26.36|26.28|26.29|26.21|208
1640007000000|2021-12-20 13:30:00|26.39|26.31|26.41|26.33|26.51|26.43|26.36|26.28|395
1640007300000|2021-12-20 13:35:00|26.36|26.28|26.39|26.31|26.46|26.38|26.36|26.28|457
1640007600000|2021-12-20 13:40:00|26.36|26.28|26.46|26.38|26.46|26.38|26.36|26.28|190
1640007900000|2021-12-20 13:45:00|26.49|26.41|26.56|26.48|26.56|26.48|26.41|26.33|186
1640008200000|2021-12-20 13:50:00|26.61|26.53|26.56|26.48|26.61|26.53|26.56|26.48|299
1640008500000|2021-12-20 13:55:00|26.51|26.43|26.51|26.43|26.54|26.46|26.46|26.38|435
1640008800000|2021-12-20 14:00:00|26.46|26.38|26.41|26.33|26.51|26.43|26.41|26.33|584
1640009100000|2021-12-20 14:05:00|26.46|26.38|26.41|26.33|26.46|26.38|26.36|26.28|146
1640009400000|2021-12-20 14:10:00|26.39|26.31|26.36|26.28|26.41|26.33|26.31|26.23|539
1640009700000|2021-12-20 14:15:00|26.31|26.23|26.36|26.28|26.41|26.33|26.31|26.23|734
1640010000000|2021-12-20 14:20:00|26.31|26.23|26.31|26.23|26.36|26.28|26.31|26.23|206
1640010300000|2021-12-20 14:25:00|26.34|26.26|26.36|26.28|26.46|26.38|26.34|26.26|586
1640010600000|2021-12-20 14:30:00|26.41|26.33|26.31|26.23|26.46|26.38|26.24|26.16|1545
1640010900000|2021-12-20 14:35:00|26.34|26.26|26.01|25.93|26.36|26.28|26.01|25.93|585
1640011200000|2021-12-20 14:40:00|26.04|25.96|26.16|26.08|26.51|26.43|26.01|25.93|1065
1640011500000|2021-12-20 14:45:00|26.21|26.13|26.71|26.63|26.71|26.63|26.21|26.13|579
1640011800000|2021-12-20 14:50:00|26.69|26.61|26.66|26.58|26.91|26.83|26.66|26.58|612
1640012100000|2021-12-20 14:55:00|26.71|26.63|26.31|26.23|26.71|26.63|26.26|26.18|569
1640012400000|2021-12-20 15:00:00|26.36|26.28|26.31|26.23|26.46|26.38|26.21|26.13|1149
1640012700000|2021-12-20 15:05:00|26.26|26.18|26.36|26.28|26.51|26.43|26.21|26.13|282
1640013000000|2021-12-20 15:10:00|26.41|26.33|26.36|26.28|26.46|26.38|26.31|26.23|191
1640013300000|2021-12-20 15:15:00|26.39|26.31|26.21|26.13|26.44|26.36|26.06|25.98|172
1640013600000|2021-12-20 15:20:00|26.19|26.11|26.36|26.28|26.41|26.33|26.14|26.06|436
1640013900000|2021-12-20 15:25:00|26.39|26.31|26.51|26.43|26.51|26.43|26.31|26.23|295
1640014200000|2021-12-20 15:30:00|26.49|26.41|26.61|26.53|26.71|26.63|26.49|26.41|497
1640014500000|2021-12-20 15:35:00|26.64|26.56|26.46|26.38|26.66|26.58|26.41|26.33|299
1640014800000|2021-12-20 15:40:00|26.44|26.36|26.36|26.28|26.54|26.46|26.36|26.28|245
1640015100000|2021-12-20 15:45:00|26.39|26.31|26.71|26.63|26.71|26.63|26.39|26.31|498
1640015400000|2021-12-20 15:50:00|26.69|26.61|26.71|26.63|26.81|26.73|26.66|26.58|301
1640015700000|2021-12-20 15:55:00|26.74|26.66|26.81|26.73|26.86|26.78|26.66|26.58|422
1640016000000|2021-12-20 16:00:00|26.84|26.76|27.01|26.93|27.01|26.93|26.81|26.73|18803
1640016300000|2021-12-20 16:05:00|27.04|26.96|26.91|26.83|27.06|26.98|26.91|26.83|429
1640016600000|2021-12-20 16:10:00|26.96|26.88|27.01|26.93|27.01|26.93|26.81|26.73|634
1640016900000|2021-12-20 16:15:00|27.06|26.98|26.96|26.88|27.11|27.03|26.96|26.88|643
1640017200000|2021-12-20 16:20:00|26.94|26.86|26.81|26.73|26.96|26.88|26.81|26.73|687
1640017500000|2021-12-20 16:25:00|26.84|26.76|27.06|26.98|27.06|26.98|26.81|26.73|1534
1640017800000|2021-12-20 16:30:00|27.01|26.93|27.16|27.08|27.21|27.13|26.96|26.88|785
1640018100000|2021-12-20 16:35:00|27.11|27.03|27.11|27.03|27.31|27.23|27.11|27.03|300
1640018400000|2021-12-20 16:40:00|27.16|27.08|27.12|27.04|27.31|27.23|27.07|26.99|176
1640018700000|2021-12-20 16:45:00|27.09|27.01|27.02|26.94|27.22|27.14|26.97|26.89|164
1640019000000|2021-12-20 16:50:00|26.99|26.91|26.76|26.68|27.02|26.94|26.71|26.63|166
1640019300000|2021-12-20 16:55:00|26.74|26.66|26.54|26.46|26.79|26.71|26.54|26.46|235
1640019600000|2021-12-20 17:00:00|26.56|26.48|26.56|26.48|26.69|26.61|26.51|26.43|80
1640019900000|2021-12-20 17:05:00|26.54|26.46|26.63|26.55|26.66|26.58|26.54|26.46|21
1640020200000|2021-12-20 17:10:00|26.66|26.58|26.76|26.68|26.78|26.7|26.56|26.48|32
1640020500000|2021-12-20 17:15:00|26.71|26.63|26.51|26.43|26.76|26.68|26.46|26.38|8
1640020800000|2021-12-20 17:20:00|26.54|26.46|26.71|26.63|26.71|26.63|26.54|26.46|69
1640021100000|2021-12-20 17:25:00|26.66|26.58|26.74|26.66|26.76|26.68|26.66|26.58|23
1640021400000|2021-12-20 17:30:00|26.76|26.68|26.91|26.83|26.96|26.88|26.71|26.63|14
1640021700000|2021-12-20 17:35:00|26.94|26.86|26.86|26.78|26.96|26.88|26.81|26.73|5
1640022000000|2021-12-20 17:40:00|26.84|26.76|26.79|26.71|26.86|26.78|26.76|26.68|3
1640022300000|2021-12-20 17:45:00|26.81|26.73|26.76|26.68|26.86|26.78|26.71|26.63|10
1640022600000|2021-12-20 17:50:00|26.79|26.71|26.61|26.53|26.81|26.73|26.59|26.51|14
1640022900000|2021-12-20 17:55:00|26.64|26.56|26.81|26.73|26.86|26.78|26.61|26.53|5
1640023200000|2021-12-20 18:00:00|26.79|26.71|26.81|26.73|26.86|26.78|26.76|26.68|13
1640023500000|2021-12-20 18:05:00|26.84|26.76|26.61|26.53|26.86|26.78|26.61|26.53|48
1640023800000|2021-12-20 18:10:00|26.64|26.56|26.41|26.33|26.64|26.56|26.41|26.33|23
1640024100000|2021-12-20 18:15:00|26.46|26.38|26.44|26.36|26.49|26.41|26.36|26.28|36
1640024400000|2021-12-20 18:20:00|26.46|26.38|26.49|26.41|26.51|26.43|26.36|26.28|11
1640024700000|2021-12-20 18:25:00|26.46|26.38|26.41|26.33|26.51|26.43|26.41|26.33|11
1640025000000|2021-12-20 18:30:00|26.44|26.36|26.56|26.48|26.61|26.53|26.41|26.33|11
1640025300000|2021-12-20 18:35:00|26.51|26.43|26.16|26.08|26.56|26.48|26.14|26.06|59
1640025600000|2021-12-20 18:40:00|26.14|26.06|26.16|26.08|26.21|26.13|25.96|25.88|68
1640025900000|2021-12-20 18:45:00|26.14|26.06|25.96|25.88|26.16|26.08|25.96|25.88|14
1640026200000|2021-12-20 18:50:00|25.94|25.86|25.81|25.73|26.01|25.93|25.81|25.73|37
1640026500000|2021-12-20 18:55:00|25.84|25.76|25.86|25.78|25.91|25.83|25.76|25.68|12
1640026800000|2021-12-20 19:00:00|25.81|25.73|25.81|25.73|25.89|25.81|25.71|25.63|10
1640027100000|2021-12-20 19:05:00|25.79|25.71|25.71|25.63|25.81|25.73|25.66|25.58|14
1640027400000|2021-12-20 19:10:00|25.76|25.68|25.74|25.66|25.76|25.68|25.71|25.63|21
1640027700000|2021-12-20 19:15:00|25.71|25.63|25.56|25.48|25.74|25.66|25.56|25.48|43
1640028000000|2021-12-20 19:20:00|25.59|25.51|25.66|25.58|25.66|25.58|25.56|25.48|13
1640028300000|2021-12-20 19:25:00|25.69|25.61|25.81|25.73|25.84|25.76|25.66|25.58|21
1640028600000|2021-12-20 19:30:00|25.84|25.76|25.91|25.83|25.96|25.88|25.84|25.76|8
1640028900000|2021-12-20 19:35:00|25.89|25.81|25.86|25.78|25.96|25.88|25.81|25.73|2
1640029200000|2021-12-20 19:40:00|25.89|25.81|25.86|25.78|25.96|25.88|25.81|25.73|26
1640029500000|2021-12-20 19:45:00|25.89|25.81|25.89|25.81|26.01|25.93|25.86|25.78|5
1640029800000|2021-12-20 19:50:00|25.91|25.83|25.76|25.68|25.91|25.83|25.71|25.63|0
1640030100000|2021-12-20 19:55:00|25.74|25.66|25.79|25.71|25.84|25.76|25.69|25.61|35
1640030400000|2021-12-20 20:00:00|25.76|25.68|25.61|25.53|25.79|25.71|25.59|25.51|22
1640030700000|2021-12-20 20:05:00|25.59|25.51|25.64|25.56|25.66|25.58|25.56|25.48|13
1640031000000|2021-12-20 20:10:00|25.61|25.53|25.81|25.73|25.81|25.73|25.61|25.53|3
1640031300000|2021-12-20 20:15:00|25.84|25.76|25.56|25.48|25.84|25.76|25.56|25.48|35
1640031600000|2021-12-20 20:20:00|25.51|25.43|25.69|25.61|25.74|25.66|25.46|25.38|339
1640031900000|2021-12-20 20:25:00|25.71|25.63|25.66|25.58|25.74|25.66|25.59|25.51|14
1640032200000|2021-12-20 20:30:00|25.69|25.61|25.84|25.76|25.86|25.78|25.69|25.61|12
1640032500000|2021-12-20 20:35:00|25.86|25.78|25.79|25.71|25.94|25.86|25.76|25.68|11
1640032800000|2021-12-20 20:40:00|25.76|25.68|25.79|25.71|25.81|25.73|25.59|25.51|13
1640033100000|2021-12-20 20:45:00|25.81|25.73|25.61|25.53|25.84|25.76|25.54|25.46|30
1640033400000|2021-12-20 20:50:00|25.59|25.51|25.51|25.43|25.59|25.51|25.36|25.28|42
1640033700000|2021-12-20 20:55:00|25.49|25.41|25.32|25.02|25.55|25.41|25.21|25|42004
1640045700000|2021-12-21 00:15:00|25.63|25.33|24.79|24.71|25.63|25.33|24.77|24.6|3
1640046000000|2021-12-21 00:20:00|24.83|24.58|24.83|24.53|24.88|24.71|24.79|24.53|0
1640046600000|2021-12-21 00:30:00|24.85|24.6|24.85|24.55|24.88|24.6|24.85|24.55|1
1640046900000|2021-12-21 00:35:00|24.78|24.53|24.73|24.43|24.8|24.53|24.7|24.4|0
1640047200000|2021-12-21 00:40:00|24.7|24.4|24.73|24.43|24.73|24.43|24.7|24.4|0
1640047500000|2021-12-21 00:45:00|24.75|24.45|24.75|24.45|24.75|24.45|24.75|24.45|0
1640047800000|2021-12-21 00:50:00|24.73|24.43|24.75|24.45|24.75|24.45|24.73|24.43|0
1640048100000|2021-12-21 00:55:00|24.77|24.47|24.95|24.7|24.95|24.71|24.74|24.47|1
1640048400000|2021-12-21 01:00:00|24.97|24.67|25.02|24.72|25.03|24.78|24.97|24.67|0
1640048700000|2021-12-21 01:05:00|25.03|24.73|25.03|24.73|25.03|24.73|24.98|24.72|0
1640049000000|2021-12-21 01:10:00|25.02|24.72|24.87|24.57|25.02|24.72|24.83|24.53|1
1640049600000|2021-12-21 01:20:00|24.8|24.5|24.85|24.55|24.9|24.6|24.8|24.5|0
1640049900000|2021-12-21 01:25:00|24.83|24.53|24.8|24.5|24.85|24.55|24.77|24.47|0
1640050200000|2021-12-21 01:30:00|24.82|24.52|24.68|24.38|24.82|24.52|24.65|24.35|0
1640050500000|2021-12-21 01:35:00|24.65|24.35|24.63|24.33|24.65|24.35|24.63|24.33|0
1640050800000|2021-12-21 01:40:00|24.62|24.32|24.63|24.33|24.63|24.33|24.62|24.32|0
1640051100000|2021-12-21 01:45:00|24.62|24.32|24.63|24.33|24.63|24.33|24.62|24.32|0
1640051400000|2021-12-21 01:50:00|24.62|24.32|24.62|24.32|24.63|24.33|24.62|24.32|0
1640052300000|2021-12-21 02:05:00|24.65|24.35|24.62|24.32|24.65|24.35|24.62|24.32|0
1640052600000|2021-12-21 02:10:00|24.67|24.37|24.57|24.27|24.67|24.37|24.55|24.25|0
1640052900000|2021-12-21 02:15:00|24.6|24.3|24.6|24.3|24.62|24.32|24.6|24.3|0
1640053500000|2021-12-21 02:25:00|24.57|24.27|24.57|24.27|24.57|24.27|24.57|24.27|0
1640053800000|2021-12-21 02:30:00|24.6|24.3|24.57|24.27|24.6|24.3|24.57|24.27|0
1640054100000|2021-12-21 02:35:00|24.6|24.3|24.6|24.3|24.6|24.3|24.6|24.3|0
1640054400000|2021-12-21 02:40:00|24.62|24.32|24.77|24.47|24.77|24.47|24.62|24.32|0
1640054700000|2021-12-21 02:45:00|24.75|24.45|24.75|24.45|24.77|24.47|24.75|24.45|0
1640055000000|2021-12-21 02:50:00|24.72|24.42|24.77|24.47|24.77|24.47|24.67|24.37|0
1640055300000|2021-12-21 02:55:00|24.87|24.57|24.77|24.47|24.87|24.57|24.77|24.47|0
1640055600000|2021-12-21 03:00:00|24.74|24.66|24.77|24.47|24.77|24.66|24.74|24.47|5
1640056500000|2021-12-21 03:15:00|24.85|24.55|24.52|24.22|24.85|24.55|24.48|24.18|1
1640057100000|2021-12-21 03:25:00|24.55|24.25|24.57|24.27|24.57|24.27|24.55|24.25|0
1640057400000|2021-12-21 03:30:00|24.55|24.25|24.62|24.32|24.65|24.35|24.52|24.22|0
1640057700000|2021-12-21 03:35:00|24.6|24.3|24.6|24.3|24.6|24.3|24.6|24.3|0
1640058000000|2021-12-21 03:40:00|24.65|24.35|24.6|24.3|24.67|24.37|24.55|24.25|0
1640058300000|2021-12-21 03:45:00|24.65|24.35|24.62|24.32|24.7|24.4|24.6|24.3|0
1640058600000|2021-12-21 03:50:00|24.6|24.3|24.57|24.27|24.6|24.3|24.57|24.27|0
1640058900000|2021-12-21 03:55:00|24.65|24.35|24.62|24.32|24.67|24.37|24.55|24.25|0
1640059200000|2021-12-21 04:00:00|24.6|24.3|24.6|24.3|24.6|24.3|24.6|24.3|0
1640059500000|2021-12-21 04:05:00|24.62|24.32|24.72|24.47|24.72|24.47|24.62|24.32|0
1640059800000|2021-12-21 04:10:00|24.77|24.57|24.77|24.47|24.87|24.57|24.77|24.47|0
1640060400000|2021-12-21 04:20:00|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|0
1640060700000|2021-12-21 04:25:00|24.7|24.45|24.7|24.45|24.72|24.47|24.7|24.45|0
1640061000000|2021-12-21 04:30:00|24.59|24.51|24.59|24.51|24.7|24.51|24.59|24.45|0
1640061300000|2021-12-21 04:35:00|24.7|24.45|24.7|24.45|24.7|24.51|24.59|24.45|0
1640061600000|2021-12-21 04:40:00|24.59|24.51|24.7|24.45|24.72|24.56|24.59|24.42|5
1640061900000|2021-12-21 04:45:00|24.59|24.51|24.7|24.45|24.7|24.51|24.59|24.45|0
1640062200000|2021-12-21 04:50:00|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|0
1640062800000|2021-12-21 05:00:00|24.56|24.48|24.52|24.22|24.57|24.48|24.52|24.22|5
1640063100000|2021-12-21 05:05:00|24.57|24.32|24.6|24.35|24.62|24.37|24.57|24.32|0
1640063400000|2021-12-21 05:10:00|24.54|24.46|24.6|24.35|24.6|24.46|24.54|24.35|5
1640064000000|2021-12-21 05:20:00|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1640064300000|2021-12-21 05:25:00|24.6|24.35|24.49|24.41|24.62|24.41|24.46|24.35|1
1640064600000|2021-12-21 05:30:00|24.62|24.37|24.49|24.41|24.62|24.43|24.49|24.35|1
1640064900000|2021-12-21 05:35:00|24.62|24.37|24.49|24.41|24.62|24.41|24.49|24.37|4
1640065200000|2021-12-21 05:40:00|24.6|24.35|24.55|24.3|24.6|24.41|24.49|24.3|3
1640065500000|2021-12-21 05:45:00|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|0
1640065800000|2021-12-21 05:50:00|24.41|24.33|24.41|24.33|24.44|24.36|24.41|24.33|0
1640066100000|2021-12-21 05:55:00|24.44|24.36|24.42|24.17|24.44|24.36|24.41|24.17|5
1640066400000|2021-12-21 06:00:00|24.47|24.2|24.4|24.15|24.47|24.2|24.4|24.15|0
1640066700000|2021-12-21 06:05:00|24.36|24.28|24.4|24.15|24.42|24.28|24.36|24.15|5
1640067300000|2021-12-21 06:15:00|24.29|24.21|24.4|24.15|24.4|24.21|24.29|24.15|0
1640067600000|2021-12-21 06:20:00|24.45|24.2|24.4|24.15|24.45|24.2|24.4|24.15|0
1640068200000|2021-12-21 06:30:00|24.42|24.17|24.4|24.15|24.42|24.17|24.4|24.15|0
1640068500000|2021-12-21 06:35:00|24.29|24.21|24.4|24.15|24.4|24.21|24.26|24.15|2
1640068800000|2021-12-21 06:40:00|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1640069100000|2021-12-21 06:45:00|24.4|24.15|24.28|24.03|24.45|24.21|24.28|24.03|2
1640069400000|2021-12-21 06:50:00|24.27|24.02|24.14|24.06|24.28|24.06|24.14|24|0
1640069700000|2021-12-21 06:55:00|24.2|23.95|24.22|23.97|24.22|24.06|24.14|23.95|0
1640070000000|2021-12-21 07:00:00|24.2|23.95|24.32|24.07|24.32|24.07|24.2|23.95|0
1640070300000|2021-12-21 07:05:00|24.3|24.05|24.25|24|24.32|24.07|24.25|24|0
1640070600000|2021-12-21 07:10:00|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|1
1640070900000|2021-12-21 07:15:00|24.16|24.08|24.17|24.09|24.19|24.11|24.09|24.01|44
1640071200000|2021-12-21 07:20:00|24.19|24.11|24.26|24.18|24.31|24.23|24.19|24.11|35
1640071500000|2021-12-21 07:25:00|24.31|24.23|24.26|24.18|24.31|24.23|24.26|24.18|15
1640071800000|2021-12-21 07:30:00|24.24|24.16|24.41|24.33|24.41|24.33|24.24|24.16|127
1640072100000|2021-12-21 07:35:00|24.44|24.36|24.39|24.31|24.44|24.36|24.36|24.28|32
1640072400000|2021-12-21 07:40:00|24.41|24.33|24.46|24.38|24.51|24.43|24.41|24.33|5
1640072700000|2021-12-21 07:45:00|24.49|24.41|24.51|24.43|24.56|24.48|24.49|24.41|5
1640073000000|2021-12-21 07:50:00|24.54|24.46|24.56|24.48|24.56|24.48|24.51|24.43|8
1640073300000|2021-12-21 07:55:00|24.54|24.46|24.51|24.43|24.56|24.48|24.51|24.43|4
1640073600000|2021-12-21 08:00:00|24.54|24.46|24.71|24.63|24.81|24.73|24.54|24.46|181
1640073900000|2021-12-21 08:05:00|24.66|24.58|24.74|24.66|24.76|24.68|24.61|24.53|218
1640074200000|2021-12-21 08:10:00|24.71|24.63|24.71|24.63|24.76|24.68|24.66|24.58|39
1640074500000|2021-12-21 08:15:00|24.74|24.66|24.71|24.63|24.84|24.76|24.71|24.63|40
1640074800000|2021-12-21 08:20:00|24.74|24.66|24.71|24.63|24.76|24.68|24.66|24.58|116
1640075100000|2021-12-21 08:25:00|24.76|24.68|24.89|24.81|24.89|24.81|24.71|24.63|46
1640075400000|2021-12-21 08:30:00|24.91|24.83|25.01|24.93|25.06|24.98|24.91|24.83|400
1640075700000|2021-12-21 08:35:00|24.99|24.91|24.91|24.83|25.01|24.93|24.91|24.83|199
1640076000000|2021-12-21 08:40:00|24.89|24.81|24.81|24.73|24.91|24.83|24.81|24.73|103
1640076300000|2021-12-21 08:45:00|24.86|24.78|24.86|24.78|24.86|24.78|24.79|24.71|168
1640076600000|2021-12-21 08:50:00|24.81|24.73|24.81|24.73|24.86|24.78|24.76|24.68|187
1640076900000|2021-12-21 08:55:00|24.79|24.71|24.76|24.68|24.81|24.73|24.71|24.63|83
1640077200000|2021-12-21 09:00:00|24.81|24.73|24.79|24.71|24.81|24.73|24.76|24.68|152
1640077500000|2021-12-21 09:05:00|24.76|24.68|24.66|24.58|24.76|24.68|24.66|24.58|388
1640077800000|2021-12-21 09:10:00|24.69|24.61|24.61|24.53|24.71|24.63|24.56|24.48|164
1640078100000|2021-12-21 09:15:00|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|82
1640078400000|2021-12-21 09:20:00|24.71|24.63|24.66|24.58|24.71|24.63|24.66|24.58|57
1640078700000|2021-12-21 09:25:00|24.61|24.53|24.66|24.58|24.66|24.58|24.61|24.53|54
1640079000000|2021-12-21 09:30:00|24.71|24.63|24.81|24.73|24.81|24.73|24.71|24.63|170
1640079300000|2021-12-21 09:35:00|24.76|24.68|24.76|24.68|24.81|24.73|24.66|24.58|225
1640079600000|2021-12-21 09:40:00|24.74|24.66|24.86|24.78|24.86|24.78|24.71|24.63|247
1640079900000|2021-12-21 09:45:00|24.89|24.81|24.96|24.88|24.96|24.88|24.86|24.78|89
1640080200000|2021-12-21 09:50:00|24.94|24.86|24.91|24.83|24.96|24.88|24.91|24.83|170
1640080500000|2021-12-21 09:55:00|24.96|24.88|25.06|24.98|25.11|25.03|24.96|24.88|75
1640080800000|2021-12-21 10:00:00|25.04|24.96|25.01|24.93|25.06|24.98|24.96|24.88|215
1640081100000|2021-12-21 10:05:00|25.04|24.96|24.91|24.83|25.04|24.96|24.86|24.78|269
1640081400000|2021-12-21 10:10:00|24.89|24.81|24.81|24.73|24.91|24.83|24.81|24.73|70
1640081700000|2021-12-21 10:15:00|24.76|24.68|24.81|24.73|24.81|24.73|24.76|24.68|66
1640082000000|2021-12-21 10:20:00|24.76|24.68|24.76|24.68|24.81|24.73|24.71|24.63|194
1640082300000|2021-12-21 10:25:00|24.74|24.66|24.76|24.68|24.76|24.68|24.71|24.63|218
1640082600000|2021-12-21 10:30:00|24.71|24.63|24.71|24.63|24.76|24.68|24.66|24.58|155
1640082900000|2021-12-21 10:35:00|24.69|24.61|24.66|24.58|24.71|24.63|24.61|24.53|87
1640083200000|2021-12-21 10:40:00|24.69|24.61|24.71|24.63|24.71|24.63|24.66|24.58|104
1640083500000|2021-12-21 10:45:00|24.66|24.58|24.61|24.53|24.71|24.63|24.56|24.48|278
1640083800000|2021-12-21 10:50:00|24.64|24.56|24.61|24.53|24.66|24.58|24.61|24.53|185
1640084100000|2021-12-21 10:55:00|24.56|24.48|24.61|24.53|24.61|24.53|24.56|24.48|28
1640084400000|2021-12-21 11:00:00|24.59|24.51|24.61|24.53|24.61|24.53|24.56|24.48|77
1640084700000|2021-12-21 11:05:00|24.56|24.48|24.56|24.48|24.61|24.53|24.51|24.43|184
1640085000000|2021-12-21 11:10:00|24.61|24.53|24.51|24.43|24.61|24.53|24.51|24.43|74
1640085300000|2021-12-21 11:15:00|24.46|24.38|24.46|24.38|24.51|24.43|24.46|24.38|43
1640085600000|2021-12-21 11:20:00|24.51|24.43|24.46|24.38|24.51|24.43|24.46|24.38|129
1640085900000|2021-12-21 11:25:00|24.44|24.36|24.36|24.28|24.46|24.38|24.36|24.28|125
1640086200000|2021-12-21 11:30:00|||||||||121
1640086500000|2021-12-21 11:35:00|24.34|24.26|24.36|24.28|24.36|24.28|24.31|24.23|84
1640086800000|2021-12-21 11:40:00|24.41|24.33|24.41|24.33|24.41|24.33|24.39|24.31|27
1640087100000|2021-12-21 11:45:00|24.39|24.31|24.36|24.28|24.39|24.31|24.36|24.28|90
1640087400000|2021-12-21 11:50:00|24.39|24.31|24.41|24.33|24.41|24.33|24.39|24.31|50
1640088000000|2021-12-21 12:00:00|24.46|24.38|24.46|24.38|24.46|24.38|24.41|24.33|98
1640088300000|2021-12-21 12:05:00|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|59
1640088600000|2021-12-21 12:10:00|||||||||2
1640088900000|2021-12-21 12:15:00|24.46|24.38|24.41|24.33|24.46|24.38|24.41|24.33|228
1640089200000|2021-12-21 12:20:00|24.39|24.31|24.36|24.28|24.41|24.33|24.36|24.28|25
1640089500000|2021-12-21 12:25:00|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|231
1640089800000|2021-12-21 12:30:00|24.36|24.28|24.41|24.33|24.41|24.33|24.36|24.28|112
1640090100000|2021-12-21 12:35:00|24.36|24.28|24.41|24.33|24.41|24.33|24.36|24.28|115
1640090400000|2021-12-21 12:40:00|24.46|24.38|24.41|24.33|24.46|24.38|24.41|24.33|63
1640090700000|2021-12-21 12:45:00|24.36|24.28|24.36|24.28|24.39|24.31|24.36|24.28|103
1640091300000|2021-12-21 12:55:00|||||||||4
1640091600000|2021-12-21 13:00:00|24.41|24.33|24.36|24.28|24.41|24.33|24.36|24.28|169
1640091900000|2021-12-21 13:05:00|24.39|24.31|24.46|24.38|24.46|24.38|24.36|24.28|385
1640092200000|2021-12-21 13:10:00|||||||||129
1640092500000|2021-12-21 13:15:00|24.44|24.36|24.41|24.33|24.44|24.36|24.41|24.33|24
1640092800000|2021-12-21 13:20:00|24.46|24.38|24.46|24.38|24.46|24.38|24.41|24.33|83
1640093100000|2021-12-21 13:25:00|24.41|24.33|24.41|24.33|24.46|24.38|24.41|24.33|68
1640093400000|2021-12-21 13:30:00|24.46|24.38|24.39|24.31|24.46|24.38|24.36|24.28|37
1640093700000|2021-12-21 13:35:00|24.36|24.28|24.41|24.33|24.46|24.38|24.36|24.28|195
1640094000000|2021-12-21 13:40:00|24.37|24.29|24.37|24.29|24.41|24.33|24.36|24.28|139
1640094300000|2021-12-21 13:45:00|24.39|24.31|24.41|24.33|24.41|24.33|24.36|24.28|130
1640094600000|2021-12-21 13:50:00|24.39|24.31|24.32|24.24|24.39|24.31|24.32|24.24|87
1640094900000|2021-12-21 13:55:00|24.34|24.26|24.32|24.24|24.36|24.28|24.31|24.23|110
1640095200000|2021-12-21 14:00:00|24.31|24.23|24.36|24.28|24.36|24.28|24.26|24.18|272
1640095500000|2021-12-21 14:05:00|24.31|24.23|24.36|24.28|24.36|24.28|24.31|24.23|9
1640095800000|2021-12-21 14:10:00|24.34|24.26|24.36|24.28|24.41|24.33|24.31|24.23|189
1640096100000|2021-12-21 14:15:00|24.39|24.31|24.36|24.28|24.39|24.31|24.36|24.28|66
1640096400000|2021-12-21 14:20:00|24.41|24.33|24.36|24.28|24.41|24.33|24.36|24.28|186
1640096700000|2021-12-21 14:25:00|24.39|24.31|24.36|24.28|24.41|24.33|24.36|24.28|29
1640097000000|2021-12-21 14:30:00|24.31|24.23|24.51|24.43|24.51|24.43|24.26|24.18|847
1640097300000|2021-12-21 14:35:00|24.46|24.38|24.36|24.28|24.51|24.43|24.31|24.23|639
1640097600000|2021-12-21 14:40:00|24.39|24.31|24.46|24.38|24.51|24.43|24.36|24.28|251
1640097900000|2021-12-21 14:45:00|24.51|24.43|24.61|24.53|24.61|24.53|24.46|24.38|230
1640098200000|2021-12-21 14:50:00|24.59|24.51|24.61|24.53|24.66|24.58|24.51|24.43|329
1640098500000|2021-12-21 14:55:00|24.59|24.51|24.51|24.43|24.66|24.58|24.51|24.43|154
1640098800000|2021-12-21 15:00:00|24.56|24.48|24.56|24.48|24.61|24.53|24.46|24.38|273
1640099100000|2021-12-21 15:05:00|24.51|24.43|24.46|24.38|24.56|24.48|24.44|24.36|201
1640099400000|2021-12-21 15:10:00|24.51|24.43|24.46|24.38|24.51|24.43|24.41|24.33|120
1640099700000|2021-12-21 15:15:00|24.44|24.36|24.31|24.23|24.44|24.36|24.31|24.23|279
1640100000000|2021-12-21 15:20:00|24.26|24.18|24.46|24.38|24.46|24.38|24.26|24.18|248
1640100300000|2021-12-21 15:25:00|24.49|24.41|24.71|24.63|24.71|24.63|24.49|24.41|263
1640100600000|2021-12-21 15:30:00|24.69|24.61|24.74|24.66|24.76|24.68|24.61|24.53|183
1640100900000|2021-12-21 15:35:00|24.71|24.63|24.71|24.63|24.81|24.73|24.66|24.58|223
1640101200000|2021-12-21 15:40:00|24.76|24.68|24.61|24.53|24.76|24.68|24.61|24.53|99
1640101500000|2021-12-21 15:45:00|24.66|24.58|24.56|24.48|24.71|24.63|24.51|24.43|529
1640101800000|2021-12-21 15:50:00|24.54|24.46|24.46|24.38|24.56|24.48|24.46|24.38|59
1640102100000|2021-12-21 15:55:00|24.44|24.36|24.41|24.33|24.46|24.38|24.41|24.33|313
1640102400000|2021-12-21 16:00:00|24.46|24.38|24.36|24.28|24.46|24.38|24.34|24.26|231
1640102700000|2021-12-21 16:05:00|24.34|24.26|24.31|24.23|24.36|24.28|24.27|24.19|369
1640103000000|2021-12-21 16:10:00|24.27|24.19|24.36|24.28|24.36|24.28|24.27|24.19|266
1640103300000|2021-12-21 16:15:00|24.39|24.31|24.36|24.28|24.41|24.33|24.36|24.28|213
1640103600000|2021-12-21 16:20:00|24.41|24.33|24.51|24.43|24.51|24.43|24.41|24.33|1966
1640103900000|2021-12-21 16:25:00|24.46|24.38|24.51|24.43|24.56|24.48|24.46|24.38|2182
1640104200000|2021-12-21 16:30:00|24.46|24.38|24.46|24.38|24.51|24.43|24.41|24.33|550
1640104500000|2021-12-21 16:35:00|24.41|24.33|24.31|24.23|24.41|24.33|24.31|24.23|35
1640104800000|2021-12-21 16:40:00|24.26|24.18|24.21|24.13|24.29|24.21|24.21|24.13|69
1640105100000|2021-12-21 16:45:00|24.19|24.11|24.21|24.13|24.24|24.16|24.16|24.08|213
1640105400000|2021-12-21 16:50:00|||||||||34
1640105700000|2021-12-21 16:55:00|24.24|24.16|24.26|24.18|24.31|24.23|24.24|24.16|45
1640106000000|2021-12-21 17:00:00|24.21|24.13|24.26|24.18|24.31|24.23|24.21|24.13|64
1640106300000|2021-12-21 17:05:00|24.29|24.21|24.21|24.13|24.31|24.23|24.21|24.13|44
1640106600000|2021-12-21 17:10:00|24.16|24.08|24.16|24.08|24.16|24.08|24.11|24.03|74
1640106900000|2021-12-21 17:15:00|24.14|24.06|24.06|23.98|24.16|24.08|24.06|23.98|66
1640107200000|2021-12-21 17:20:00|24.11|24.03|24.06|23.98|24.11|24.03|24.06|23.98|50
1640107500000|2021-12-21 17:25:00|24.09|24.01|24.06|23.98|24.16|24.08|24.06|23.98|16
1640108100000|2021-12-21 17:35:00|24.11|24.03|24.06|23.98|24.11|24.03|24.06|23.98|15
1640108400000|2021-12-21 17:40:00|24.09|24.01|24.06|23.98|24.11|24.03|24.06|23.98|13
1640108700000|2021-12-21 17:45:00|24.01|23.93|24.06|23.98|24.06|23.98|24.01|23.93|82
1640109000000|2021-12-21 17:50:00|24.01|23.93|24.01|23.93|24.04|23.96|23.96|23.88|50
1640109300000|2021-12-21 17:55:00|23.96|23.88|24.01|23.93|24.01|23.93|23.96|23.88|8
1640109600000|2021-12-21 18:00:00|23.99|23.91|24.01|23.93|24.01|23.93|23.96|23.88|9
1640109900000|2021-12-21 18:05:00|24.06|23.98|24.06|23.98|24.06|23.98|24.04|23.96|41
1640110200000|2021-12-21 18:10:00|24.11|24.03|24.11|24.03|24.16|24.08|24.06|23.98|24
1640110500000|2021-12-21 18:15:00|24.16|24.08|24.11|24.03|24.16|24.08|24.11|24.03|2
1640110800000|2021-12-21 18:20:00|24.09|24.01|24.11|24.03|24.16|24.08|24.09|24.01|22
1640111100000|2021-12-21 18:25:00|24.09|24.01|24.06|23.98|24.11|24.03|24.06|23.98|30
1640111400000|2021-12-21 18:30:00|24.09|24.01|24.06|23.98|24.09|24.01|24.06|23.98|0
1640111700000|2021-12-21 18:35:00|24.01|23.93|24.04|23.96|24.06|23.98|24.01|23.93|23
1640112000000|2021-12-21 18:40:00|24.02|23.94|23.97|23.89|24.06|23.98|23.97|23.89|43
1640112300000|2021-12-21 18:45:00|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|22
1640112600000|2021-12-21 18:50:00|24.04|23.96|24.02|23.94|24.04|23.96|24.01|23.93|18
1640112900000|2021-12-21 18:55:00|24.06|23.98|24.06|23.98|24.11|24.03|24.04|23.96|20
1640113200000|2021-12-21 19:00:00|24.04|23.96|24.01|23.93|24.06|23.98|24.01|23.93|18
1640113500000|2021-12-21 19:05:00|24.06|23.98|24.06|23.98|24.06|23.98|24.04|23.96|10
1640113800000|2021-12-21 19:10:00|24.04|23.96|24.06|23.98|24.11|24.03|24.04|23.96|8
1640114100000|2021-12-21 19:15:00|24.11|24.03|24.11|24.03|24.11|24.03|24.09|24.01|4
1640114400000|2021-12-21 19:20:00|24.14|24.06|24.14|24.06|24.16|24.08|24.09|24.01|15
1640114700000|2021-12-21 19:25:00|24.11|24.03|24.06|23.98|24.11|24.03|24.06|23.98|0
1640115000000|2021-12-21 19:30:00|24.02|23.94|24.06|23.98|24.11|24.03|24.02|23.94|6
1640115300000|2021-12-21 19:35:00|24.07|23.99|24.21|24.13|24.21|24.13|24.07|23.99|7
1640115600000|2021-12-21 19:40:00|24.19|24.11|24.16|24.08|24.21|24.13|24.11|24.03|11
1640115900000|2021-12-21 19:45:00|24.14|24.06|24.06|23.98|24.14|24.06|24.01|23.93|9
1640116200000|2021-12-21 19:50:00|24.01|23.93|24.11|24.03|24.11|24.03|24.01|23.93|7
1640116500000|2021-12-21 19:55:00|24.09|24.01|24.04|23.96|24.11|24.03|24.04|23.96|1
1640116800000|2021-12-21 20:00:00|24.06|23.98|24.06|23.98|24.06|23.98|24.04|23.96|11
1640117100000|2021-12-21 20:05:00|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|1
1640117400000|2021-12-21 20:10:00|24.07|23.99|24.07|23.99|24.09|24.01|24.07|23.99|2
1640117700000|2021-12-21 20:15:00|24.09|24.01|24.09|24.01|24.12|24.04|24.07|23.99|6
1640118000000|2021-12-21 20:20:00|24.11|24.03|24.17|24.09|24.17|24.09|24.07|23.99|10
1640118300000|2021-12-21 20:25:00|24.16|24.08|24.14|24.06|24.16|24.08|24.14|24.06|0
1640118600000|2021-12-21 20:30:00|24.11|24.03|24.11|24.03|24.14|24.06|24.11|24.03|1
1640118900000|2021-12-21 20:35:00|24.14|24.06|24.21|24.13|24.21|24.13|24.14|24.06|3
1640119200000|2021-12-21 20:40:00|24.24|24.16|24.24|24.16|24.24|24.16|24.21|24.13|0
1640119500000|2021-12-21 20:45:00|24.26|24.18|24.29|24.21|24.29|24.21|24.26|24.18|3
1640119800000|2021-12-21 20:50:00|24.26|24.18|24.06|23.98|24.26|24.18|24.06|23.98|14
1640120100000|2021-12-21 20:55:00|24.09|24.01|24.3|24.05|24.3|24.11|24.04|23.9|42
1640132100000|2021-12-22 00:15:00|24.12|23.82|24.5|24.25|24.5|24.25|24.07|23.77|0
1640132400000|2021-12-22 00:20:00|24.39|24.31|24.45|24.2|24.45|24.31|24.34|24.15|1
1640132700000|2021-12-22 00:25:00|24.34|24.26|24.39|24.31|24.45|24.31|24.34|24.17|0
1640133300000|2021-12-22 00:35:00|24.34|24.26|24.34|24.26|24.45|24.26|24.34|24.2|1
1640133600000|2021-12-22 00:40:00|24.45|24.2|24.45|24.2|24.45|24.26|24.34|24.2|0
1640133900000|2021-12-22 00:45:00|24.34|24.26|24.45|24.2|24.45|24.26|24.34|24.2|0
1640134200000|2021-12-22 00:50:00|24.42|24.17|24.45|24.2|24.45|24.26|24.34|24.07|0
1640134500000|2021-12-22 00:55:00|24.34|24.26|24.47|24.22|24.47|24.26|24.34|24.19|0
1640134800000|2021-12-22 01:00:00|24.45|24.2|24.44|24.19|24.45|24.2|24.44|24.19|0
1640135100000|2021-12-22 01:05:00|24.33|24.25|24.34|24.26|24.44|24.26|24.33|24.19|0
1640135400000|2021-12-22 01:10:00|24.33|24.25|24.33|24.25|24.34|24.26|24.31|24.23|0
1640136000000|2021-12-22 01:20:00|24.31|24.23|24.33|24.25|24.34|24.26|24.31|24.23|0
1640136300000|2021-12-22 01:25:00|24.31|24.23|24.31|24.23|24.33|24.25|24.31|24.23|0
1640136600000|2021-12-22 01:30:00|24.34|24.26|24.31|24.23|24.34|24.26|24.31|24.23|0
1640136900000|2021-12-22 01:35:00|24.24|24.16|24.27|24.02|24.32|24.16|24.24|23.97|1
1640137200000|2021-12-22 01:40:00|24.3|23.97|24.3|24|24.3|24|24.27|23.97|0
1640137500000|2021-12-22 01:45:00|24.32|24.02|24.35|24.05|24.37|24.07|24.32|24.02|0
1640137800000|2021-12-22 01:50:00|24.37|24.07|24.35|24.05|24.37|24.07|24.34|24.04|0
1640138100000|2021-12-22 01:55:00|24.34|24.04|24.37|24.07|24.37|24.07|24.34|24.04|0
1640138400000|2021-12-22 02:00:00|24.35|24.05|24.37|24.07|24.37|24.07|24.32|24.02|0
1640139000000|2021-12-22 02:10:00|24.32|24.02|24.37|24.07|24.37|24.07|24.32|24.02|0
1640139300000|2021-12-22 02:15:00|24.32|24.02|24.42|24.12|24.42|24.12|24.32|24.02|0
1640139600000|2021-12-22 02:20:00|24.4|24.1|24.37|24.07|24.4|24.1|24.37|24.07|0
1640139900000|2021-12-22 02:25:00|24.39|24.09|24.37|24.07|24.39|24.09|24.32|24.02|0
1640140200000|2021-12-22 02:30:00|24.35|24.05|24.37|24.07|24.37|24.07|24.32|24.02|0
1640140800000|2021-12-22 02:40:00|24.32|24.02|24.35|24.05|24.37|24.07|24.32|24.02|0
1640141100000|2021-12-22 02:45:00|24.37|24.07|24.37|24.07|24.37|24.07|24.35|24.05|0
1640141400000|2021-12-22 02:50:00||24.12||24.12||24.12||24.12|0
1640141700000|2021-12-22 02:55:00|24.42|24.17|24.42|24.12|24.42|24.17|24.42|24.12|0
1640142000000|2021-12-22 03:00:00|24.44|24.14|24.44|24.14|24.47|24.17|24.44|24.14|0
1640142300000|2021-12-22 03:05:00|24.42|24.12|24.44|24.14|24.44|24.14|24.42|24.12|0
1640142900000|2021-12-22 03:15:00|24.42|24.12|24.44|24.14|24.44|24.14|24.42|24.12|0
1640143200000|2021-12-22 03:20:00|24.42|24.12|24.44|24.14|24.44|24.14|24.42|24.12|0
1640143500000|2021-12-22 03:25:00|24.42|24.12|24.44|24.14|24.44|24.14|24.42|24.12|0
1640143800000|2021-12-22 03:30:00|24.42|24.12|24.42|24.12|24.44|24.14|24.42|24.12|0
1640144100000|2021-12-22 03:35:00|24.37|24.14|24.44|24.14|24.44|24.14|24.37|24.14|0
1640144400000|2021-12-22 03:40:00|24.42|24.12|24.44|24.14|24.44|24.14|24.42|24.12|0
1640147100000|2021-12-22 04:25:00|24.47|24.17|24.49|24.19|24.49|24.19|24.47|24.17|0
1640147400000|2021-12-22 04:30:00|24.47|24.17|24.47|24.17|24.47|24.17|24.47|24.17|0
1640148000000|2021-12-22 04:40:00|24.44|24.14|24.47|24.17|24.47|24.17|24.44|24.14|0
1640148300000|2021-12-22 04:45:00|24.44|24.14|24.47|24.17|24.47|24.17|24.44|24.14|0
1640148900000|2021-12-22 04:55:00|24.44|24.14|24.47|24.17|24.47|24.17|24.44|24.14|0
1640149200000|2021-12-22 05:00:00|24.44|24.14|24.44|24.14|24.47|24.17|24.44|24.14|0
1640149500000|2021-12-22 05:05:00|24.47|24.17|24.49|24.19|24.49|24.19|24.47|24.17|0
1640150400000|2021-12-22 05:20:00|24.52|24.22|24.52|24.22|24.52|24.22|24.49|24.19|0
1640150700000|2021-12-22 05:25:00|24.49|24.19|24.49|24.19|24.52|24.22|24.49|24.19|0
1640151000000|2021-12-22 05:30:00|24.47|24.17|24.49|24.19|24.49|24.19|24.47|24.17|0
1640151300000|2021-12-22 05:35:00|24.47|24.17|24.49|24.19|24.49|24.19|24.47|24.17|0
1640151600000|2021-12-22 05:40:00|24.47|24.17|24.49|24.19|24.52|24.22|24.47|24.17|0
1640152200000|2021-12-22 05:50:00|24.47|24.17|24.47|24.17|24.47|24.17|24.47|24.17|0
1640152500000|2021-12-22 05:55:00|24.49|24.19|24.47|24.17|24.49|24.19|24.47|24.17|0
1640152800000|2021-12-22 06:00:00|24.49|24.19|24.47|24.17|24.49|24.19|24.47|24.17|0
1640153100000|2021-12-22 06:05:00|24.42||24.47||24.47||24.42||0
1640153400000|2021-12-22 06:10:00|24.42||24.47||24.47||24.42||0
1640153700000|2021-12-22 06:15:00|24.42||24.42||24.42||24.42||0
1640154000000|2021-12-22 06:20:00|24.39|24.14|24.34|24.04|24.42|24.17|24.32|24.02|0
1640154300000|2021-12-22 06:25:00|24.37|24.07|24.37|24.07|24.39|24.09|24.34|24.04|0
1640154600000|2021-12-22 06:30:00|24.35|24.05|24.37|24.07|24.37|24.07|24.32|24.02|0
1640154900000|2021-12-22 06:35:00|24.39|24.09|24.42|24.12|24.42|24.12|24.39|24.09|0
1640155200000|2021-12-22 06:40:00|24.37|24.07|24.37|24.07|24.42|24.12|24.37|24.07|0
1640155500000|2021-12-22 06:45:00|24.39|24.09|24.42|24.12|24.42|24.12|24.39|24.09|0
1640156100000|2021-12-22 06:55:00|24.47|24.17|24.47|24.17|24.47|24.17|24.42|24.12|0
1640156400000|2021-12-22 07:00:00|24.39|24.14|24.33|24.25|24.44|24.25|24.33|24.14|0
1640156700000|2021-12-22 07:05:00|24.44|24.19|24.33|24.25|24.44|24.25|24.33|24.19|0
1640157000000|2021-12-22 07:10:00|24.31|24.23|24.28|24.2|24.31|24.23|24.26|24.18|0
1640157300000|2021-12-22 07:15:00|24.31|24.23|24.34|24.26|24.36|24.28|24.31|24.23|1
1640157600000|2021-12-22 07:20:00|24.31|24.23|24.31|24.23|24.34|24.26|24.31|24.23|10
1640157900000|2021-12-22 07:25:00|24.36|24.28|24.34|24.26|24.36|24.28|24.31|24.23|10
1640158200000|2021-12-22 07:30:00|24.36|24.28|24.31|24.23|24.36|24.28|24.31|24.23|65
1640158500000|2021-12-22 07:35:00|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|19
1640158800000|2021-12-22 07:40:00|24.37|24.29|24.32|24.24|24.37|24.29|24.32|24.24|2
1640159100000|2021-12-22 07:45:00|24.36|24.28|24.32|24.24|24.36|24.28|24.32|24.24|31
1640159400000|2021-12-22 07:50:00|24.31|24.23|24.27|24.19|24.31|24.23|24.22|24.14|147
1640159700000|2021-12-22 07:55:00|24.22|24.14|24.22|24.14|24.24|24.16|24.22|24.14|3
1640160000000|2021-12-22 08:00:00|24.24|24.16|24.31|24.23|24.31|24.23|24.22|24.14|158
1640160300000|2021-12-22 08:05:00|24.32|24.24|24.36|24.28|24.41|24.33|24.31|24.23|105
1640160600000|2021-12-22 08:10:00|24.34|24.26|24.29|24.21|24.36|24.28|24.26|24.18|63
1640160900000|2021-12-22 08:15:00|24.31|24.23|24.34|24.26|24.36|24.28|24.29|24.21|30
1640161200000|2021-12-22 08:20:00|24.36|24.28|24.36|24.28|24.46|24.38|24.32|24.24|123
1640161500000|2021-12-22 08:25:00|||||||||1
1640161800000|2021-12-22 08:30:00|24.39|24.31|24.46|24.38|24.56|24.48|24.36|24.28|165
1640162100000|2021-12-22 08:35:00|24.49|24.41|24.46|24.38|24.51|24.43|24.46|24.38|8
1640162400000|2021-12-22 08:40:00|24.51|24.43|24.46|24.38|24.51|24.43|24.41|24.33|158
1640162700000|2021-12-22 08:45:00|24.44|24.36|24.27|24.19|24.46|24.38|24.27|24.19|150
1640163000000|2021-12-22 08:50:00|24.26|24.18|24.31|24.23|24.32|24.24|24.22|24.14|534
1640163300000|2021-12-22 08:55:00|24.27|24.19|24.31|24.23|24.32|24.24|24.22|24.14|111
1640163600000|2021-12-22 09:00:00|24.32|24.24|24.34|24.26|24.36|24.28|24.31|24.23|64
1640163900000|2021-12-22 09:05:00|24.36|24.28|24.36|24.28|24.39|24.31|24.32|24.24|12
1640164200000|2021-12-22 09:10:00|24.34|24.26|24.34|24.26|24.41|24.33|24.31|24.23|262
1640164500000|2021-12-22 09:15:00|24.36|24.28|24.36|24.28|24.41|24.33|24.31|24.23|101
1640164800000|2021-12-22 09:20:00|24.41|24.33|24.36|24.28|24.41|24.33|24.36|24.28|26
1640165100000|2021-12-22 09:25:00|24.31|24.23|24.36|24.28|24.36|24.28|24.31|24.23|26
1640165400000|2021-12-22 09:30:00|24.34|24.26|24.31|24.23|24.36|24.28|24.31|24.23|0
1640165700000|2021-12-22 09:35:00|24.36|24.28|24.36|24.28|24.41|24.33|24.36|24.28|43
1640166000000|2021-12-22 09:40:00|24.39|24.31|24.41|24.33|24.41|24.33|24.39|24.31|1
1640166300000|2021-12-22 09:45:00|24.39|24.31|24.36|24.28|24.41|24.33|24.36|24.28|0
1640166600000|2021-12-22 09:50:00|24.34|24.26|24.36|24.28|24.36|24.28|24.31|24.23|19
1640166900000|2021-12-22 09:55:00|24.41|24.33|24.36|24.28|24.41|24.33|24.36|24.28|23
1640167200000|2021-12-22 10:00:00|24.39|24.31|24.41|24.33|24.41|24.33|24.36|24.28|30
1640167800000|2021-12-22 10:10:00|24.36|24.28|24.41|24.33|24.41|24.33|24.36|24.28|81
1640168100000|2021-12-22 10:15:00|24.39|24.31|24.36|24.28|24.41|24.33|24.36|24.28|6
1640168700000|2021-12-22 10:25:00|||||||||59
1640169000000|2021-12-22 10:30:00|24.34|24.26|24.36|24.28|24.36|24.28|24.31|24.23|13
1640169300000|2021-12-22 10:35:00|24.34|24.26|24.31|24.23|24.34|24.26|24.31|24.23|1
1640169600000|2021-12-22 10:40:00|24.29|24.21|24.31|24.23|24.36|24.28|24.26|24.18|183
1640169900000|2021-12-22 10:45:00|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|33
1640170200000|2021-12-22 10:50:00|24.24|24.16|24.21|24.13|24.24|24.16|24.21|24.13|29
1640170500000|2021-12-22 10:55:00|24.19|24.11|24.21|24.13|24.21|24.13|24.16|24.08|163
1640170800000|2021-12-22 11:00:00|||||||||1
1640171100000|2021-12-22 11:05:00|24.24|24.16|24.21|24.13|24.26|24.18|24.21|24.13|82
1640171400000|2021-12-22 11:10:00|24.19|24.11|24.21|24.13|24.21|24.13|24.16|24.08|67
1640171700000|2021-12-22 11:15:00|24.16|24.08|24.16|24.08|24.21|24.13|24.16|24.08|34
1640172000000|2021-12-22 11:20:00|||||||||10
1640172300000|2021-12-22 11:25:00|24.21|24.13|24.21|24.13|24.21|24.13|24.19|24.11|37
1640172600000|2021-12-22 11:30:00|24.16|24.08|24.21|24.13|24.21|24.13|24.16|24.08|5
1640173500000|2021-12-22 11:45:00|24.16|24.08|24.16|24.08|24.16|24.08|24.11|24.03|124
1640173800000|2021-12-22 11:50:00|||||||||9
1640174100000|2021-12-22 11:55:00|24.14|24.06|24.16|24.08|24.16|24.08|24.14|24.06|13
1640175000000|2021-12-22 12:10:00|||||||||1
1640175300000|2021-12-22 12:15:00|24.21|24.13|24.21|24.13|24.26|24.18|24.21|24.13|154
1640175600000|2021-12-22 12:20:00|24.23|24.15|24.21|24.13|24.26|24.18|24.21|24.13|50
1640176500000|2021-12-22 12:35:00|||||||||11
1640176800000|2021-12-22 12:40:00|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|78
1640177400000|2021-12-22 12:50:00|||||||||5
1640177700000|2021-12-22 12:55:00|||||||||11
1640178000000|2021-12-22 13:00:00|24.21|24.13|24.26|24.18|24.26|24.18|24.21|24.13|75
1640178300000|2021-12-22 13:05:00|||||||||11
1640178600000|2021-12-22 13:10:00|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|193
1640178900000|2021-12-22 13:15:00|||||||||5
1640179200000|2021-12-22 13:20:00|24.26|24.18|24.26|24.18|24.29|24.21|24.26|24.18|48
1640179500000|2021-12-22 13:25:00|24.29|24.21|24.29|24.21|24.31|24.23|24.26|24.18|18
1640179800000|2021-12-22 13:30:00|24.26|24.18|24.29|24.21|24.31|24.23|24.21|24.13|14
1640180100000|2021-12-22 13:35:00|24.31|24.23|24.36|24.28|24.39|24.31|24.26|24.18|57
1640180400000|2021-12-22 13:40:00|24.34|24.26|24.41|24.33|24.41|24.33|24.34|24.26|44
1640180700000|2021-12-22 13:45:00|24.36|24.28|24.32|24.24|24.41|24.33|24.31|24.23|37
1640181000000|2021-12-22 13:50:00|24.36|24.28|24.31|24.23|24.36|24.28|24.27|24.19|74
1640181300000|2021-12-22 13:55:00|24.32|24.24|24.27|24.19|24.32|24.24|24.27|24.19|47
1640181600000|2021-12-22 14:00:00|24.26|24.18|24.31|24.23|24.31|24.23|24.26|24.18|25
1640181900000|2021-12-22 14:05:00|24.27|24.19|24.22|24.14|24.31|24.23|24.21|24.13|111
1640182200000|2021-12-22 14:10:00|24.24|24.16|24.26|24.18|24.27|24.19|24.22|24.14|7
1640182500000|2021-12-22 14:15:00|24.27|24.19|24.24|24.16|24.27|24.19|24.24|24.16|82
1640182800000|2021-12-22 14:20:00|24.26|24.18|24.21|24.13|24.26|24.18|24.17|24.09|70
1640183100000|2021-12-22 14:25:00|24.17|24.09|24.17|24.09|24.17|24.09|24.16|24.08|35
1640183400000|2021-12-22 14:30:00|24.16|24.08|24.07|23.99|24.17|24.09|24.07|23.99|321
1640183700000|2021-12-22 14:35:00|24.11|24.03|23.96|23.88|24.12|24.04|23.92|23.84|503
1640184000000|2021-12-22 14:40:00|23.99|23.91|23.87|23.79|24.06|23.98|23.87|23.79|208
1640184300000|2021-12-22 14:45:00|23.84|23.76|23.82|23.74|23.92|23.84|23.77|23.69|252
1640184600000|2021-12-22 14:50:00|23.87|23.79|23.77|23.69|23.87|23.79|23.72|23.64|459
1640184900000|2021-12-22 14:55:00|23.74|23.66|23.77|23.69|23.82|23.74|23.72|23.64|241
1640185200000|2021-12-22 15:00:00|23.72|23.64|23.77|23.69|23.82|23.74|23.62|23.54|262
1640185500000|2021-12-22 15:05:00|23.82|23.74|23.82|23.74|23.87|23.79|23.77|23.69|86
1640185800000|2021-12-22 15:10:00|23.77|23.69|23.72|23.64|23.77|23.69|23.72|23.64|116
1640186100000|2021-12-22 15:15:00|23.74|23.66|23.67|23.59|23.74|23.66|23.62|23.54|200
1640186400000|2021-12-22 15:20:00|23.62|23.54|23.72|23.64|23.72|23.64|23.62|23.54|274
1640186700000|2021-12-22 15:25:00|23.67|23.59|23.77|23.69|23.77|23.69|23.67|23.59|105
1640187000000|2021-12-22 15:30:00|23.72|23.64|23.67|23.59|23.77|23.69|23.67|23.59|210
1640187300000|2021-12-22 15:35:00|23.72|23.64|23.62|23.54|23.72|23.64|23.62|23.54|580
1640187600000|2021-12-22 15:40:00|23.57|23.49|23.57|23.49|23.62|23.54|23.57|23.49|325
1640187900000|2021-12-22 15:45:00|23.62|23.54|23.62|23.54|23.62|23.54|23.62|23.54|138
1640188200000|2021-12-22 15:50:00|23.57|23.49|23.57|23.49|23.62|23.54|23.57|23.49|562
1640188500000|2021-12-22 15:55:00|23.52|23.44|23.47|23.39|23.57|23.49|23.47|23.39|373
1640188800000|2021-12-22 16:00:00|23.52|23.44|23.47|23.39|23.52|23.44|23.42|23.34|372
1640189100000|2021-12-22 16:05:00|23.48|23.4|23.47|23.39|23.48|23.4|23.47|23.39|76
1640189400000|2021-12-22 16:10:00|23.45|23.37|23.42|23.34|23.47|23.39|23.42|23.34|221
1640189700000|2021-12-22 16:15:00|23.47|23.39|23.37|23.29|23.47|23.39|23.37|23.29|503
1640190000000|2021-12-22 16:20:00|23.35|23.27|23.37|23.29|23.37|23.29|23.32|23.24|817
1640190300000|2021-12-22 16:25:00|23.42|23.34|23.42|23.34|23.42|23.34|23.4|23.32|1074
1640190600000|2021-12-22 16:30:00|23.4|23.32|23.32|23.24|23.42|23.34|23.32|23.24|176
1640190900000|2021-12-22 16:35:00|23.37|23.29|23.32|23.24|23.37|23.29|23.32|23.24|62
1640191500000|2021-12-22 16:45:00|23.33|23.25|23.42|23.34|23.47|23.39|23.33|23.25|111
1640192100000|2021-12-22 16:55:00|||||||||17
1640192400000|2021-12-22 17:00:00|23.37|23.29|23.42|23.34|23.5|23.42|23.37|23.29|67
1640192700000|2021-12-22 17:05:00|||||||||37
1640193000000|2021-12-22 17:10:00|23.45|23.37|23.42|23.34|23.47|23.39|23.38|23.3|10
1640193300000|2021-12-22 17:15:00|23.43|23.35|23.47|23.39|23.47|23.39|23.42|23.34|18
1640193600000|2021-12-22 17:20:00|23.52|23.44|23.57|23.49|23.57|23.49|23.5|23.42|6
1640193900000|2021-12-22 17:25:00|23.55|23.47|23.48|23.4|23.55|23.47|23.47|23.39|34
1640194200000|2021-12-22 17:30:00|||||||||2
1640194500000|2021-12-22 17:35:00|23.5|23.42|23.45|23.37|23.53|23.45|23.45|23.37|19
1640194800000|2021-12-22 17:40:00|23.43|23.35|23.4|23.32|23.48|23.4|23.38|23.3|22
1640195100000|2021-12-22 17:45:00|23.41|23.33|23.38|23.3|23.43|23.35|23.38|23.3|25
1640195400000|2021-12-22 17:50:00|23.33|23.25|23.33|23.25|23.38|23.3|23.33|23.25|17
1640196000000|2021-12-22 18:00:00|23.38|23.3|23.33|23.25|23.38|23.3|23.33|23.25|6
1640196600000|2021-12-22 18:10:00|23.38|23.3|23.33|23.25|23.38|23.3|23.33|23.25|6
1640196900000|2021-12-22 18:15:00|23.28|23.2|23.28|23.2|23.31|23.23|23.28|23.2|8
1640197200000|2021-12-22 18:20:00|23.33|23.25|23.33|23.25|23.33|23.25|23.33|23.25|7
1640197500000|2021-12-22 18:25:00|||||||||1
1640197800000|2021-12-22 18:30:00|23.29|23.21|23.29|23.21|23.29|23.21|23.28|23.2|2
1640198100000|2021-12-22 18:35:00|23.31|23.23|23.39|23.31|23.41|23.33|23.31|23.23|21
1640198400000|2021-12-22 18:40:00|23.41|23.33|23.39|23.31|23.43|23.35|23.39|23.31|5
1640198700000|2021-12-22 18:45:00|23.43|23.35|23.39|23.31|23.43|23.35|23.38|23.3|17
1640199000000|2021-12-22 18:50:00|23.38|23.3|23.34|23.26|23.38|23.3|23.33|23.25|0
1640199300000|2021-12-22 18:55:00|23.29|23.21|23.36|23.28|23.36|23.28|23.29|23.21|4
1640199600000|2021-12-22 19:00:00|23.38|23.3|23.39|23.31|23.44|23.36|23.36|23.28|7
1640199900000|2021-12-22 19:05:00|23.41|23.33|23.44|23.36|23.46|23.38|23.39|23.31|10
1640200200000|2021-12-22 19:10:00|23.43|23.35|23.38|23.3|23.43|23.35|23.38|23.3|0
1640200500000|2021-12-22 19:15:00|23.36|23.28|23.38|23.3|23.38|23.3|23.34|23.26|3
1640200800000|2021-12-22 19:20:00|23.36|23.28|23.34|23.26|23.36|23.28|23.34|23.26|0
1640201100000|2021-12-22 19:25:00|23.33|23.25|23.46|23.38|23.46|23.38|23.33|23.25|14
1640201400000|2021-12-22 19:30:00|23.44|23.36|23.39|23.31|23.44|23.36|23.34|23.26|23
1640201700000|2021-12-22 19:35:00|23.36|23.28|23.34|23.26|23.38|23.3|23.34|23.26|0
1640202000000|2021-12-22 19:40:00|23.36|23.28|23.34|23.26|23.39|23.31|23.34|23.26|0
1640202300000|2021-12-22 19:45:00|23.29|23.21|23.29|23.21|23.34|23.26|23.29|23.21|2
1640202900000|2021-12-22 19:55:00|||||||||41
1640203800000|2021-12-22 20:10:00|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|16
1640204100000|2021-12-22 20:15:00|23.29|23.21|23.29|23.21|23.29|23.21|23.29|23.21|3
1640204400000|2021-12-22 20:20:00|23.26|23.18|23.24|23.16|23.29|23.21|23.24|23.16|3
1640205300000|2021-12-22 20:35:00|23.21|23.13|23.19|23.11|23.21|23.13|23.19|23.11|3
1640205600000|2021-12-22 20:40:00|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|3
1640205900000|2021-12-22 20:45:00|23.11|23.03|23.11|23.03|23.14|23.06|23.09|23.01|7
1640206200000|2021-12-22 20:50:00|23.09|23.01|23.04|22.96|23.09|23.01|23.04|22.96|50
1640206500000|2021-12-22 20:55:00|22.99|22.91|23|22.75|23|22.91|22.87|22.7|41
1640218500000|2021-12-23 00:15:00|23.29|22.99|23.29|22.99|23.29|22.99|23.29|22.99|0
1640218800000|2021-12-23 00:20:00|23.31|23.01|23.41|23.11|23.41|23.11|23.29|22.99|0
1640219400000|2021-12-23 00:30:00|23.26|23.01|23.21|22.96|23.41|23.11|23.15|22.96|0
1640219700000|2021-12-23 00:35:00|23.1|23.02|23.1|23.02|23.21|23.02|23.08|22.94|0
1640220300000|2021-12-23 00:45:00|23.02|22.77|22.99|22.74|23.02|22.77|22.99|22.74|0
1640221200000|2021-12-23 01:00:00|23.04||22.99||23.04||22.99||0
1640221500000|2021-12-23 01:05:00|23.04||22.99||23.04||22.99||0
1640222400000|2021-12-23 01:20:00|22.97|22.72|22.99|22.74|22.99|22.74|22.97|22.72|0
1640222700000|2021-12-23 01:25:00|22.97|22.72|22.99|22.74|22.99|22.74|22.97|22.72|0
1640223000000|2021-12-23 01:30:00|22.97|22.72|23.07|22.82|23.07|22.88|22.96|22.72|0
1640223300000|2021-12-23 01:35:00|22.96|22.88|22.96|22.88|23.07|22.88|22.93|22.72|5
1640224200000|2021-12-23 01:50:00|22.94|22.86|22.94|22.86|22.96|22.88|22.94|22.86|0
1640224500000|2021-12-23 01:55:00|22.96|22.88|22.96|22.88|22.96|22.88|22.94|22.86|0
1640224800000|2021-12-23 02:00:00|22.94|22.86|22.96|22.88|22.96|22.88|22.94|22.86|0
1640225100000|2021-12-23 02:05:00|22.94|22.86|22.97|22.72|22.97|22.88|22.86|22.72|15
1640225400000|2021-12-23 02:10:00|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|0
1640225700000|2021-12-23 02:15:00|22.97|22.72|22.86|22.78|22.97|22.78|22.86|22.72|0
1640226000000|2021-12-23 02:20:00|22.97|22.72|22.97|22.72|22.97|22.72|22.97|22.72|0
1640226300000|2021-12-23 02:25:00|22.86|22.78|22.97|22.72|22.97|22.78|22.86|22.72|0
1640226600000|2021-12-23 02:30:00|22.86|22.78|22.97|22.72|22.97|22.78|22.86|22.72|0
1640226900000|2021-12-23 02:35:00|22.86|22.78|22.86|22.78|22.97|22.78|22.86|22.7|0
1640227200000|2021-12-23 02:40:00|22.97|22.72|22.97|22.72|22.97|22.78|22.86|22.72|0
1640227500000|2021-12-23 02:45:00|22.86|22.78|22.86|22.78|22.97|22.78|22.86|22.72|0
1640227800000|2021-12-23 02:50:00|22.97|22.72|22.86|22.78|22.97|22.78|22.86|22.72|0
1640228100000|2021-12-23 02:55:00|22.97|22.72|22.86|22.78|22.97|22.78|22.86|22.72|0
1640228400000|2021-12-23 03:00:00|22.97|22.72|22.97|22.72|22.97|22.78|22.86|22.72|0
1640228700000|2021-12-23 03:05:00|22.86|22.78|22.97|22.72|22.97|22.78|22.86|22.72|0
1640229000000|2021-12-23 03:10:00|22.86|22.78|22.97|22.72|22.97|22.78|22.86|22.72|0
1640229300000|2021-12-23 03:15:00|22.86|22.78|22.97|22.72|22.97|22.78|22.86|22.72|0
1640230200000|2021-12-23 03:30:00|22.91|22.83|22.97|22.72|22.97|22.86|22.91|22.72|1
1640234400000|2021-12-23 04:40:00|22.91|22.83|22.91|22.83|22.97|22.83|22.91|22.72|0
1640234700000|2021-12-23 04:45:00|22.97|22.72|22.97|22.72|22.97|22.83|22.91|22.72|0
1640235000000|2021-12-23 04:50:00|22.91|22.83|22.97|22.72|23|22.83|22.91|22.72|0
1640235300000|2021-12-23 04:55:00|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|0
1640235600000|2021-12-23 05:00:00|22.97|22.72|22.97|22.72|22.97|22.83|22.91|22.72|0
1640237400000|2021-12-23 05:30:00|22.86|22.78|22.97|22.72|22.97|22.78|22.86|22.72|0
1640237700000|2021-12-23 05:35:00|22.86|22.78|22.86|22.78|22.97|22.78|22.86|22.72|0
1640238000000|2021-12-23 05:40:00|22.97|22.72|22.86|22.78|22.97|22.78|22.86|22.72|0
1640238300000|2021-12-23 05:45:00|22.97|22.72|22.86|22.78|22.97|22.78|22.86|22.72|0
1640238600000|2021-12-23 05:50:00|22.97|22.72|22.86|22.78|22.97|22.8|22.86|22.72|0
1640238900000|2021-12-23 05:55:00|22.97|22.72|22.86|22.78|22.97|22.78|22.86|22.72|0
1640239200000|2021-12-23 06:00:00|22.84|22.76|22.86|22.78|22.92|22.78|22.72|22.64|21
1640239500000|2021-12-23 06:05:00|22.97|22.72|22.81|22.73|22.97|22.76|22.81|22.72|11
1640239800000|2021-12-23 06:10:00|22.92|22.67|22.91|22.83|22.97|22.85|22.86|22.67|10
1640240100000|2021-12-23 06:15:00|22.89|22.81|22.91|22.83|22.91|22.83|22.89|22.81|0
1640240400000|2021-12-23 06:20:00|23.02|22.77|22.99|22.74|23.04|22.88|22.95|22.74|16
1640240700000|2021-12-23 06:25:00|23.04|22.72|23.02|22.72|23.04|22.72|22.99|22.69|0
1640241000000|2021-12-23 06:30:00|22.99|22.69|23.02|22.72|23.06|22.76|22.99|22.69|0
1640241300000|2021-12-23 06:35:00|22.99|22.69|23.02|22.72|23.06|22.76|22.99|22.69|0
1640241600000|2021-12-23 06:40:00|23.06|22.76|22.99|22.69|23.06|22.76|22.99|22.69|0
1640241900000|2021-12-23 06:45:00|22.95|22.7|22.95|22.7|22.95|22.7|22.95|22.7|0
1640242200000|2021-12-23 06:50:00|22.99|22.69|22.99|22.69|23|22.7|22.99|22.69|0
1640242500000|2021-12-23 06:55:00|22.95|22.7|22.99|22.69|22.99|22.7|22.95|22.69|0
1640242800000|2021-12-23 07:00:00|22.94|22.67|22.95|22.7|22.95|22.7|22.9|22.65|50
1640243100000|2021-12-23 07:05:00|22.97|22.72|22.93|22.68|22.97|22.81|22.86|22.68|11
1640243400000|2021-12-23 07:10:00|22.86|22.78|22.86|22.78|22.97|22.78|22.86|22.68|0
1640243700000|2021-12-23 07:15:00|22.93|22.68|22.93|22.68|22.93|22.78|22.82|22.68|0
1640244000000|2021-12-23 07:20:00|22.82|22.74|22.93|22.68|22.93|22.74|22.82|22.65|1
1640244300000|2021-12-23 07:25:00|22.82|22.74|22.92|22.67|22.92|22.74|22.81|22.67|0
1640244600000|2021-12-23 07:30:00|22.86|22.78|22.92|22.67|22.92|22.78|22.81|22.67|11
1640244900000|2021-12-23 07:35:00|22.81|22.73|22.79|22.71|22.92|22.73|22.79|22.67|0
1640245200000|2021-12-23 07:40:00|22.81|22.73|22.79|22.71|22.81|22.73|22.79|22.71|3
1640245500000|2021-12-23 07:45:00|||||||||1
1640246400000|2021-12-23 08:00:00|22.84|22.76|22.79|22.71|22.86|22.78|22.77|22.69|323
1640246700000|2021-12-23 08:05:00|22.77|22.69|22.79|22.71|22.79|22.71|22.74|22.66|223
1640247000000|2021-12-23 08:10:00|22.81|22.73|22.88|22.8|22.88|22.8|22.81|22.73|271
1640247300000|2021-12-23 08:15:00|22.83|22.75|22.88|22.8|22.88|22.8|22.79|22.71|86
1640247600000|2021-12-23 08:20:00|22.93|22.85|22.84|22.76|22.93|22.85|22.84|22.76|23
1640247900000|2021-12-23 08:25:00|22.86|22.78|22.83|22.75|22.88|22.8|22.83|22.75|9
1640248200000|2021-12-23 08:30:00|22.84|22.76|22.81|22.73|22.88|22.8|22.81|22.73|5
1640248500000|2021-12-23 08:35:00|22.84|22.76|22.93|22.85|22.94|22.86|22.81|22.73|114
1640248800000|2021-12-23 08:40:00|22.91|22.83|22.89|22.81|22.94|22.86|22.89|22.81|3
1640249100000|2021-12-23 08:45:00|22.91|22.83|22.84|22.76|22.91|22.83|22.82|22.74|51
1640249400000|2021-12-23 08:50:00|22.82|22.74|22.75|22.67|22.84|22.76|22.7|22.62|430
1640249700000|2021-12-23 08:55:00|22.77|22.69|22.74|22.66|22.77|22.69|22.7|22.62|98
1640250000000|2021-12-23 09:00:00|22.75|22.67|22.75|22.67|22.75|22.67|22.74|22.66|0
1640250300000|2021-12-23 09:05:00|22.74|22.66|22.69|22.61|22.74|22.66|22.67|22.59|184
1640250600000|2021-12-23 09:10:00|22.7|22.62|22.7|22.62|22.7|22.62|22.69|22.61|2
1640250900000|2021-12-23 09:15:00|22.72|22.64|22.74|22.66|22.74|22.66|22.7|22.62|95
1640251200000|2021-12-23 09:20:00|22.75|22.67|22.79|22.71|22.79|22.71|22.75|22.67|17
1640251500000|2021-12-23 09:25:00|22.77|22.69|22.79|22.71|22.79|22.71|22.75|22.67|68
1640251800000|2021-12-23 09:30:00|22.8|22.72|22.79|22.71|22.82|22.74|22.79|22.71|51
1640252100000|2021-12-23 09:35:00|22.8|22.72|22.79|22.71|22.8|22.72|22.79|22.71|4
1640252400000|2021-12-23 09:40:00|22.75|22.67|22.75|22.67|22.79|22.71|22.75|22.67|39
1640252700000|2021-12-23 09:45:00|22.74|22.66|22.79|22.71|22.79|22.71|22.74|22.66|61
1640253000000|2021-12-23 09:50:00|||||||||2
1640253300000|2021-12-23 09:55:00|||||||||53
1640253600000|2021-12-23 10:00:00|22.84|22.76|22.89|22.81|22.9|22.82|22.84|22.76|612
1640253900000|2021-12-23 10:05:00|||||||||1312
1640254200000|2021-12-23 10:10:00|22.85|22.77|22.84|22.76|22.85|22.77|22.84|22.76|58
1640254500000|2021-12-23 10:15:00|22.82|22.74|22.8|22.72|22.82|22.74|22.8|22.72|2
1640254800000|2021-12-23 10:20:00|22.77|22.69|22.8|22.72|22.8|22.72|22.75|22.67|30
1640255400000|2021-12-23 10:30:00|||||||||3
1640255700000|2021-12-23 10:35:00|22.79|22.71|22.75|22.67|22.79|22.71|22.75|22.67|24
1640256000000|2021-12-23 10:40:00|||||||||13
1640256300000|2021-12-23 10:45:00|22.77|22.69|22.75|22.67|22.79|22.71|22.75|22.67|8
1640256600000|2021-12-23 10:50:00|||||||||14
1640256900000|2021-12-23 10:55:00|22.77|22.69|22.75|22.67|22.79|22.71|22.75|22.67|43
1640257200000|2021-12-23 11:00:00|22.79|22.71|22.77|22.69|22.79|22.71|22.75|22.67|76
1640257500000|2021-12-23 11:05:00|22.79|22.71|22.79|22.71|22.8|22.72|22.75|22.67|68
1640257800000|2021-12-23 11:10:00|22.75|22.67|22.8|22.72|22.8|22.72|22.75|22.67|91
1640258100000|2021-12-23 11:15:00|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1640258700000|2021-12-23 11:25:00|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|97
1640259000000|2021-12-23 11:30:00|22.79|22.71|22.79|22.71|22.79|22.71|22.75|22.67|36
1640259300000|2021-12-23 11:35:00|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|7
1640259600000|2021-12-23 11:40:00|22.74|22.66|22.79|22.71|22.79|22.71|22.74|22.66|103
1640259900000|2021-12-23 11:45:00|22.75|22.67|22.74|22.66|22.79|22.71|22.74|22.66|47
1640260200000|2021-12-23 11:50:00|||||||||25
1640260800000|2021-12-23 12:00:00|22.69|22.61|22.65|22.57|22.69|22.61|22.65|22.57|201
1640261100000|2021-12-23 12:05:00|22.69|22.61|22.74|22.66|22.74|22.66|22.69|22.61|212
1640261400000|2021-12-23 12:10:00|22.72|22.64|22.74|22.66|22.74|22.66|22.72|22.64|3
1640261700000|2021-12-23 12:15:00|22.7|22.62|22.74|22.66|22.74|22.66|22.69|22.61|61
1640262000000|2021-12-23 12:20:00|||||||||1
1640262300000|2021-12-23 12:25:00|22.79|22.71|22.74|22.66|22.79|22.71|22.74|22.66|70
1640263200000|2021-12-23 12:40:00|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|47
1640263800000|2021-12-23 12:50:00|||||||||4
1640264100000|2021-12-23 12:55:00|22.74|22.66|22.69|22.61|22.74|22.66|22.69|22.61|23
1640264400000|2021-12-23 13:00:00|22.7|22.62|22.74|22.66|22.74|22.66|22.7|22.62|33
1640264700000|2021-12-23 13:05:00|||||||||4
1640265000000|2021-12-23 13:10:00|||||||||12
1640265300000|2021-12-23 13:15:00|22.79|22.71|22.79|22.71|22.79|22.71|22.74|22.66|36
1640265600000|2021-12-23 13:20:00|||||||||5
1640265900000|2021-12-23 13:25:00|22.82|22.74|22.79|22.71|22.82|22.74|22.79|22.71|116
1640266200000|2021-12-23 13:30:00|22.77|22.69|22.74|22.66|22.79|22.71|22.74|22.66|50
1640266500000|2021-12-23 13:35:00|22.72|22.64|22.74|22.66|22.74|22.66|22.69|22.61|27
1640266800000|2021-12-23 13:40:00|22.77|22.69|22.74|22.66|22.79|22.71|22.74|22.66|38
1640267100000|2021-12-23 13:45:00|22.7|22.62|22.69|22.61|22.7|22.62|22.65|22.57|45
1640267400000|2021-12-23 13:50:00|22.65|22.57|22.65|22.57|22.69|22.61|22.65|22.57|20
1640267700000|2021-12-23 13:55:00|22.64|22.56|22.65|22.57|22.65|22.57|22.64|22.56|27
1640268000000|2021-12-23 14:00:00|22.64|22.56|22.64|22.56|22.64|22.56|22.6|22.52|139
1640268300000|2021-12-23 14:05:00|22.6|22.52|22.64|22.56|22.64|22.56|22.6|22.52|48
1640268600000|2021-12-23 14:10:00|22.6|22.52|22.65|22.57|22.65|22.57|22.6|22.52|90
1640268900000|2021-12-23 14:15:00|22.6|22.52|22.6|22.52|22.6|22.52|22.55|22.47|330
1640269200000|2021-12-23 14:20:00|||||||||6
1640269500000|2021-12-23 14:25:00|||||||||8
1640269800000|2021-12-23 14:30:00|22.55|22.47|22.5|22.42|22.6|22.52|22.5|22.42|482
1640270100000|2021-12-23 14:35:00|22.48|22.4|22.45|22.37|22.5|22.42|22.4|22.32|184
1640270400000|2021-12-23 14:40:00|22.48|22.4|22.53|22.45|22.55|22.47|22.45|22.37|104
1640270700000|2021-12-23 14:45:00|22.5|22.42|22.55|22.47|22.55|22.47|22.48|22.4|124
1640271000000|2021-12-23 14:50:00|22.53|22.45|22.6|22.52|22.6|22.52|22.51|22.43|189
1640271300000|2021-12-23 14:55:00|22.65|22.57|22.6|22.52|22.65|22.57|22.51|22.43|253
1640271600000|2021-12-23 15:00:00|22.58|22.5|22.6|22.52|22.61|22.53|22.51|22.43|119
1640271900000|2021-12-23 15:05:00|22.61|22.53|22.51|22.43|22.61|22.53|22.51|22.43|197
1640272200000|2021-12-23 15:10:00|22.46|22.38|22.51|22.43|22.51|22.43|22.46|22.38|98
1640272500000|2021-12-23 15:15:00|22.49|22.41|22.51|22.43|22.56|22.48|22.46|22.38|169
1640272800000|2021-12-23 15:20:00|22.49|22.41|22.51|22.43|22.51|22.43|22.49|22.41|30
1640273100000|2021-12-23 15:25:00|22.55|22.47|22.51|22.43|22.55|22.47|22.51|22.43|28
1640273400000|2021-12-23 15:30:00|22.46|22.38|22.51|22.43|22.55|22.47|22.46|22.38|95
1640273700000|2021-12-23 15:35:00|22.53|22.45|22.5|22.42|22.55|22.47|22.5|22.42|84
1640274000000|2021-12-23 15:40:00|22.46|22.38|22.46|22.38|22.48|22.4|22.46|22.38|55
1640274300000|2021-12-23 15:45:00|22.45|22.37|22.31|22.23|22.46|22.38|22.31|22.23|193
1640274600000|2021-12-23 15:50:00|22.26|22.18|22.26|22.18|22.31|22.23|22.26|22.18|59
1640274900000|2021-12-23 15:55:00|22.31|22.23|22.26|22.18|22.31|22.23|22.26|22.18|92
1640275200000|2021-12-23 16:00:00|22.24|22.16|22.26|22.18|22.26|22.18|22.24|22.16|257
1640275500000|2021-12-23 16:05:00|22.24|22.16|22.24|22.16|22.26|22.18|22.21|22.13|318
1640275800000|2021-12-23 16:10:00|22.21|22.13|22.26|22.18|22.26|22.18|22.21|22.13|58
1640276100000|2021-12-23 16:15:00|22.24|22.16|22.26|22.18|22.26|22.18|22.22|22.14|227
1640276400000|2021-12-23 16:20:00|22.27|22.19|22.27|22.19|22.29|22.21|22.26|22.18|273
1640276700000|2021-12-23 16:25:00|22.28|22.2|22.28|22.2|22.32|22.24|22.23|22.15|705
1640277000000|2021-12-23 16:30:00|22.27|22.19|22.27|22.19|22.27|22.19|22.22|22.14|313
1640277300000|2021-12-23 16:35:00|||||||||69
1640277600000|2021-12-23 16:40:00|22.23|22.15|22.23|22.15|22.27|22.19|22.23|22.15|153
1640277900000|2021-12-23 16:45:00|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|121
1640278200000|2021-12-23 16:50:00|||||||||1
1640278500000|2021-12-23 16:55:00|22.23|22.15|22.23|22.15|22.23|22.15|22.18|22.1|541
1640278800000|2021-12-23 17:00:00|22.21|22.13|22.23|22.15|22.23|22.15|22.21|22.13|13
1640279100000|2021-12-23 17:05:00|22.28|22.2|22.28|22.2|22.28|22.2|22.23|22.15|29
1640279400000|2021-12-23 17:10:00|22.26|22.18|22.28|22.2|22.28|22.2|22.23|22.15|8
1640279700000|2021-12-23 17:15:00|22.33|22.25|22.33|22.25|22.33|22.25|22.3|22.22|25
1640280000000|2021-12-23 17:20:00|22.3|22.22|22.33|22.25|22.35|22.27|22.28|22.2|11
1640280300000|2021-12-23 17:25:00|22.35|22.27|22.35|22.27|22.38|22.3|22.33|22.25|19
1640280600000|2021-12-23 17:30:00|22.33|22.25|22.33|22.25|22.35|22.27|22.33|22.25|6
1640280900000|2021-12-23 17:35:00|22.37|22.29|22.33|22.25|22.37|22.29|22.33|22.25|3
1640281200000|2021-12-23 17:40:00|22.35|22.27|22.35|22.27|22.38|22.3|22.35|22.27|2
1640281500000|2021-12-23 17:45:00|22.37|22.29|22.35|22.27|22.37|22.29|22.33|22.25|2
1640281800000|2021-12-23 17:50:00|22.33|22.25|22.37|22.29|22.37|22.29|22.33|22.25|29
1640282100000|2021-12-23 17:55:00|||||||||4
1640282400000|2021-12-23 18:00:00|22.33|22.25|22.33|22.25|22.37|22.29|22.33|22.25|70
1640282700000|2021-12-23 18:05:00|||||||||14
1640283000000|2021-12-23 18:10:00|22.37|22.29|22.42|22.34|22.42|22.34|22.37|22.29|90
1640283300000|2021-12-23 18:15:00|22.38|22.3|22.42|22.34|22.42|22.34|22.38|22.3|6
1640283900000|2021-12-23 18:25:00|22.37|22.29|22.37|22.29|22.37|22.29|22.35|22.27|48
1640284500000|2021-12-23 18:35:00|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|0
1640284800000|2021-12-23 18:40:00|22.33|22.25|22.38|22.3|22.38|22.3|22.33|22.25|9
1640285100000|2021-12-23 18:45:00|||||||||1
1640285700000|2021-12-23 18:55:00|22.42|22.34|22.38|22.3|22.43|22.35|22.38|22.3|16
1640286000000|2021-12-23 19:00:00|||||||||4
1640287200000|2021-12-23 19:20:00|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|3
1640287500000|2021-12-23 19:25:00|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|13
1640288100000|2021-12-23 19:35:00|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|10
1640288700000|2021-12-23 19:45:00|||||||||1
1640289000000|2021-12-23 19:50:00|||||||||1
1640289300000|2021-12-23 19:55:00|||||||||65
1640289600000|2021-12-23 20:00:00|22.36|22.28|22.38|22.3|22.38|22.3|22.36|22.28|2
1640289900000|2021-12-23 20:05:00|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|0
1640290500000|2021-12-23 20:15:00|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|0
1640291100000|2021-12-23 20:25:00|||||||||1
1640291400000|2021-12-23 20:30:00|22.4|22.32|22.43|22.35|22.43|22.35|22.4|22.32|2
1640291700000|2021-12-23 20:35:00|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|2
1640292000000|2021-12-23 20:40:00|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|0
1640292300000|2021-12-23 20:45:00|22.34|22.26|22.33|22.25|22.36|22.28|22.33|22.25|24
1640292600000|2021-12-23 20:50:00|22.36|22.28|22.36|22.28|22.36|22.28|22.33|22.25|25
1640292900000|2021-12-23 20:55:00|22.33|22.25|22.49|22.41|22.52|22.44|22.33|22.21|77
1640564100000|2021-12-27 00:15:00|22.5|22.2|22.5|22.2|22.5|22.2|22.5|22.2|0
1640564400000|2021-12-27 00:20:00|22.56|22.26|22.53|22.45|22.58|22.45|22.53|22.26|10
1640564700000|2021-12-27 00:25:00|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|15
1640565000000|2021-12-27 00:30:00|22.55|22.47|22.69|22.44|22.69|22.55|22.55|22.44|1
1640565300000|2021-12-27 00:35:00|22.8|22.5|22.69|22.44|22.89|22.76|22.69|22.44|3
1640565600000|2021-12-27 00:40:00|22.7|22.45|22.7|22.45|22.7|22.45|22.7|22.45|0
1640565900000|2021-12-27 00:45:00|22.63|22.55|22.68|22.6|22.74|22.6|22.63|22.49|0
1640566200000|2021-12-27 00:50:00|22.74|22.49|22.82|22.57|22.82|22.6|22.68|22.49|0
1640566500000|2021-12-27 00:55:00|22.87|22.61|22.86|22.61|22.87|22.61|22.86|22.61|1
1640566800000|2021-12-27 01:00:00|22.87|22.57|22.86|22.61|22.87|22.61|22.86|22.57|0
1640567100000|2021-12-27 01:05:00|22.82|22.56|22.83|22.75|22.83|22.75|22.82|22.56|0
1640568000000|2021-12-27 01:20:00|22.93|22.68|22.95|22.7|22.95|22.81|22.89|22.68|0
1640568300000|2021-12-27 01:25:00|22.89|22.81|22.95|22.7|22.95|22.81|22.89|22.7|0
1640568600000|2021-12-27 01:30:00|22.89|22.81|22.95|22.7|22.95|22.81|22.89|22.7|0
1640569500000|2021-12-27 01:45:00|22.85|22.77|22.84|22.76|22.95|22.8|22.84|22.7|12
1640569800000|2021-12-27 01:50:00|22.79|22.54|22.8|22.55|22.8|22.55|22.76|22.51|6
1640570100000|2021-12-27 01:55:00|22.79|22.54|22.84|22.54|22.85|22.55|22.79|22.54|0
1640570400000|2021-12-27 02:00:00|22.8|22.55|22.83|22.53|22.85|22.55|22.8|22.5|0
1640571000000|2021-12-27 02:10:00|22.88|22.58|22.82|22.52|22.88|22.58|22.82|22.52|0
1640571300000|2021-12-27 02:15:00|22.88|22.58|22.84|22.54|22.88|22.58|22.8|22.5|0
1640571600000|2021-12-27 02:20:00|22.88|22.58|22.84|22.54|22.88|22.58|22.8|22.5|0
1640571900000|2021-12-27 02:25:00|22.88|22.58|22.84|22.54|22.88|22.58|22.82|22.52|0
1640572200000|2021-12-27 02:30:00|22.88|22.58|22.79|22.49|22.88|22.58|22.79|22.49|0
1640572500000|2021-12-27 02:35:00|22.8|22.5|22.8|22.5|22.8|22.5|22.8|22.5|0
1640572800000|2021-12-27 02:40:00|22.86|22.56|22.82|22.52|22.86|22.56|22.82|22.52|0
1640573100000|2021-12-27 02:45:00|22.88|22.58|22.8|22.5|22.88|22.58|22.8|22.5|0
1640573400000|2021-12-27 02:50:00|22.88|22.58|22.8|22.5|22.88|22.58|22.8|22.5|0
1640573700000|2021-12-27 02:55:00|22.88|22.58|22.8|22.5|22.88|22.58|22.8|22.5|0
1640574000000|2021-12-27 03:00:00|22.86|22.56|22.82|22.52|22.86|22.56|22.82|22.52|0
1640574300000|2021-12-27 03:05:00|22.86|22.56|22.82|22.52|22.86|22.56|22.82|22.52|0
1640574600000|2021-12-27 03:10:00|22.84|22.59|22.88|22.58|22.9|22.6|22.84|22.58|0
1640574900000|2021-12-27 03:15:00|22.92|22.62|22.82|22.57|22.92|22.62|22.82|22.57|30
1640575200000|2021-12-27 03:20:00|22.87|22.62|22.79|22.54|22.87|22.71|22.79|22.5|5
1640575500000|2021-12-27 03:25:00|22.83|22.53|22.79|22.54|22.83|22.54|22.78|22.52|0
1640575800000|2021-12-27 03:30:00|22.87|22.57|22.78|22.53|22.87|22.57|22.78|22.53|0
1640576100000|2021-12-27 03:35:00|22.79|22.54|22.82|22.52|22.87|22.57|22.78|22.5|0
1640576400000|2021-12-27 03:40:00|22.78|22.53|22.82|22.52|22.82|22.53|22.78|22.52|0
1640576700000|2021-12-27 03:45:00|22.78|22.53|22.82|22.52|22.87|22.57|22.78|22.5|0
1640577000000|2021-12-27 03:50:00|22.78|22.53|22.78|22.53|22.87|22.57|22.78|22.5|0
1640577300000|2021-12-27 03:55:00|22.82|22.52|22.78|22.53|22.87|22.57|22.78|22.52|0
1640577600000|2021-12-27 04:00:00|22.81|22.56|22.78|22.53|22.87|22.57|22.78|22.52|0
1640577900000|2021-12-27 04:05:00|22.79|22.54|22.78|22.53|22.87|22.57|22.78|22.52|0
1640578200000|2021-12-27 04:10:00|22.82|22.52|22.78|22.53|22.85|22.55|22.78|22.52|5
1640578500000|2021-12-27 04:15:00|22.87|22.57|22.82|22.52|22.87|22.57|22.78|22.52|0
1640578800000|2021-12-27 04:20:00|22.78|22.53|22.82|22.52|22.82|22.53|22.78|22.52|0
1640579100000|2021-12-27 04:25:00|22.87|22.57|22.78|22.53|22.87|22.57|22.78|22.53|0
1640579400000|2021-12-27 04:30:00|22.82|22.52|22.82|22.52|22.82|22.53|22.78|22.52|0
1640579700000|2021-12-27 04:35:00|22.83|22.53|22.78|22.53|22.87|22.57|22.78|22.51|0
1640580000000|2021-12-27 04:40:00|22.86|22.56|22.78|22.53|22.86|22.56|22.78|22.53|0
1640580600000|2021-12-27 04:50:00|22.83|22.51|22.78|22.53|22.87|22.57|22.78|22.51|0
1640580900000|2021-12-27 04:55:00|22.87|22.57|22.78|22.53|22.87|22.58|22.78|22.53|0
1640581200000|2021-12-27 05:00:00|22.83|22.56|22.83|22.53|22.87|22.57|22.82|22.53|0
1640581500000|2021-12-27 05:05:00|22.78|22.51|22.78|22.53|22.87|22.57|22.78|22.51|0
1640581800000|2021-12-27 05:10:00|22.87|22.57|22.78|22.53|22.87|22.57|22.78|22.53|0
1640582100000|2021-12-27 05:15:00|22.83|22.57|22.78|22.53|22.87|22.57|22.78|22.53|0
1640582400000|2021-12-27 05:20:00|22.87|22.57|22.78|22.53|22.87|22.57|22.78|22.53|0
1640582700000|2021-12-27 05:25:00|22.83|22.56|22.83|22.53|22.89|22.59|22.78|22.53|0
1640583000000|2021-12-27 05:30:00|22.89|22.59|22.83|22.53|22.89|22.59|22.81|22.53|0
1640583300000|2021-12-27 05:35:00|22.78|22.51|22.78|22.53|22.87|22.58|22.78|22.51|0
1640583600000|2021-12-27 05:40:00|22.87|22.57|22.83|22.53|22.87|22.57|22.78|22.53|0
1640583900000|2021-12-27 05:45:00|22.87|22.57|22.83|22.53|22.87|22.57|22.78|22.53|0
1640584200000|2021-12-27 05:50:00|22.85|22.55|22.85|22.55|22.85|22.55|22.85|22.55|0
1640584500000|2021-12-27 05:55:00|22.87|22.57|22.88|22.58|22.88|22.58|22.87|22.57|0
1640584800000|2021-12-27 06:00:00|22.87|22.57|22.83|22.58|22.9|22.6|22.83|22.57|0
1640585400000|2021-12-27 06:10:00|22.88|22.63|22.88|22.58|22.88|22.63|22.88|22.58|0
1640585700000|2021-12-27 06:15:00|22.9|22.63|22.88|22.58|22.93|22.63|22.88|22.58|0
1640586000000|2021-12-27 06:20:00|22.9|22.6|22.88|22.58|22.9|22.6|22.88|22.58|0
1640586300000|2021-12-27 06:25:00|22.91|22.61|22.9|22.6|22.91|22.61|22.88|22.58|0
1640586600000|2021-12-27 06:30:00|22.88|22.58|22.9|22.6|22.92|22.62|22.88|22.58|0
1640586900000|2021-12-27 06:35:00|22.88|22.58|22.91|22.61|22.91|22.61|22.88|22.58|0
1640587200000|2021-12-27 06:40:00|22.9|22.6|22.88|22.58|22.9|22.6|22.88|22.58|0
1640587500000|2021-12-27 06:45:00|22.9|22.6|22.95|22.7|22.95|22.7|22.88|22.58|0
1640587800000|2021-12-27 06:50:00|22.85|22.77|22.81|22.56|22.87|22.77|22.81|22.56|1
1640588100000|2021-12-27 06:55:00|22.83|22.58|22.83|22.58|22.83|22.58|22.81|22.56|0
1640588400000|2021-12-27 07:00:00|22.81|22.56|22.8|22.55|22.81|22.62|22.7|22.55|0
1640588700000|2021-12-27 07:05:00|22.7|22.62|22.75|22.67|22.8|22.67|22.7|22.55|0
1640589000000|2021-12-27 07:10:00|22.73|22.65|22.71|22.63|22.73|22.65|22.71|22.63|0
1640589300000|2021-12-27 07:15:00|22.73|22.65|22.73|22.65|22.73|22.65|22.71|22.63|0
1640589600000|2021-12-27 07:20:00|22.71|22.63|22.75|22.67|22.75|22.67|22.71|22.63|6
1640589900000|2021-12-27 07:25:00|22.77|22.69|22.75|22.67|22.77|22.69|22.75|22.67|0
1640590200000|2021-12-27 07:30:00|22.77|22.69|22.86|22.78|22.86|22.78|22.75|22.67|1
1640590500000|2021-12-27 07:35:00|22.84|22.76|22.85|22.77|22.87|22.79|22.84|22.76|2
1640590800000|2021-12-27 07:40:00|22.87|22.79|22.85|22.77|22.87|22.79|22.83|22.75|0
1640591100000|2021-12-27 07:45:00|22.87|22.79|22.9|22.82|22.94|22.86|22.87|22.79|48
1640591400000|2021-12-27 07:50:00|22.92|22.84|22.85|22.77|22.92|22.84|22.85|22.77|0
1640591700000|2021-12-27 07:55:00|22.87|22.79|22.85|22.77|22.87|22.79|22.83|22.75|0
1640592000000|2021-12-27 08:00:00|22.83|22.75|22.83|22.75|22.95|22.87|22.83|22.75|329
1640592300000|2021-12-27 08:05:00|22.78|22.7|22.75|22.67|22.78|22.7|22.72|22.64|45
1640592600000|2021-12-27 08:10:00|22.73|22.65|22.68|22.6|22.73|22.65|22.68|22.6|5
1640592900000|2021-12-27 08:15:00|22.73|22.65|22.68|22.6|22.73|22.65|22.68|22.6|84
1640593200000|2021-12-27 08:20:00|22.69|22.61|22.77|22.69|22.78|22.7|22.69|22.61|56
1640593500000|2021-12-27 08:25:00|22.78|22.7|22.82|22.74|22.82|22.74|22.77|22.69|31
1640593800000|2021-12-27 08:30:00|22.8|22.72|22.77|22.69|22.8|22.72|22.73|22.65|100
1640594100000|2021-12-27 08:35:00|22.75|22.67|22.72|22.64|22.77|22.69|22.72|22.64|48
1640594400000|2021-12-27 08:40:00|22.77|22.69|22.72|22.64|22.77|22.69|22.72|22.64|7
1640594700000|2021-12-27 08:45:00|22.73|22.65|22.73|22.65|22.77|22.69|22.73|22.65|2
1640595000000|2021-12-27 08:50:00|22.72|22.64|22.7|22.62|22.73|22.65|22.68|22.6|34
1640595300000|2021-12-27 08:55:00|22.72|22.64|22.67|22.59|22.72|22.64|22.63|22.55|118
1640595600000|2021-12-27 09:00:00|22.65|22.57|22.72|22.64|22.73|22.65|22.65|22.57|33
1640595900000|2021-12-27 09:05:00|22.7|22.62|22.59|22.51|22.72|22.64|22.59|22.51|46
1640596200000|2021-12-27 09:10:00|22.61|22.53|22.59|22.51|22.63|22.55|22.59|22.51|10
1640596500000|2021-12-27 09:15:00|22.63|22.55|22.63|22.55|22.63|22.55|22.61|22.53|1
1640596800000|2021-12-27 09:20:00|22.68|22.6|22.68|22.6|22.72|22.64|22.68|22.6|69
1640597100000|2021-12-27 09:25:00|22.66|22.58|22.68|22.6|22.68|22.6|22.66|22.58|10
1640597400000|2021-12-27 09:30:00|22.72|22.64|22.68|22.6|22.73|22.65|22.68|22.6|52
1640597700000|2021-12-27 09:35:00|22.66|22.58|22.64|22.56|22.68|22.6|22.64|22.56|9
1640598000000|2021-12-27 09:40:00|22.65|22.57|22.63|22.55|22.68|22.6|22.59|22.51|24
1640598300000|2021-12-27 09:45:00|22.61|22.53|22.59|22.51|22.63|22.55|22.58|22.5|8
1640598600000|2021-12-27 09:50:00|22.58|22.5|22.53|22.45|22.58|22.5|22.53|22.45|44
1640598900000|2021-12-27 09:55:00|22.49|22.41|22.53|22.45|22.56|22.48|22.49|22.41|48
1640599200000|2021-12-27 10:00:00|22.49|22.41|22.53|22.45|22.57|22.49|22.49|22.41|44
1640599500000|2021-12-27 10:05:00|22.57|22.49|22.56|22.48|22.58|22.5|22.53|22.45|50
1640599800000|2021-12-27 10:10:00|22.57|22.49|22.54|22.46|22.58|22.5|22.53|22.45|24
1640600100000|2021-12-27 10:15:00|22.53|22.45|22.49|22.41|22.53|22.45|22.49|22.41|40
1640600400000|2021-12-27 10:20:00|22.53|22.45|22.49|22.41|22.53|22.45|22.47|22.39|115
1640600700000|2021-12-27 10:25:00|22.53|22.45|22.49|22.41|22.53|22.45|22.49|22.41|43
1640601000000|2021-12-27 10:30:00|22.47|22.39|22.53|22.45|22.53|22.45|22.45|22.37|430
1640601600000|2021-12-27 10:40:00|||||||||2
1640601900000|2021-12-27 10:45:00|22.49|22.41|22.53|22.45|22.53|22.45|22.48|22.4|27
1640602200000|2021-12-27 10:50:00|22.54|22.46|22.53|22.45|22.54|22.46|22.49|22.41|95
1640602500000|2021-12-27 10:55:00|22.54|22.46|22.58|22.5|22.58|22.5|22.53|22.45|130
1640602800000|2021-12-27 11:00:00|22.56|22.48|22.58|22.5|22.58|22.5|22.53|22.45|9
1640603100000|2021-12-27 11:05:00|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|55
1640603400000|2021-12-27 11:10:00|22.55|22.47|22.57|22.49|22.57|22.49|22.53|22.45|37
1640603700000|2021-12-27 11:15:00|||||||||2
1640604000000|2021-12-27 11:20:00|22.61|22.53|22.62|22.54|22.62|22.54|22.61|22.53|90
1640604300000|2021-12-27 11:25:00|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|78
1640604600000|2021-12-27 11:30:00|22.62|22.54|22.62|22.54|22.66|22.58|22.62|22.54|135
1640604900000|2021-12-27 11:35:00|22.64|22.56|22.62|22.54|22.66|22.58|22.61|22.53|45
1640605500000|2021-12-27 11:45:00|22.64|22.56|22.62|22.54|22.66|22.58|22.62|22.54|46
1640605800000|2021-12-27 11:50:00|22.58|22.5|22.62|22.54|22.62|22.54|22.57|22.49|58
1640606100000|2021-12-27 11:55:00|22.58|22.5|22.6|22.52|22.62|22.54|22.58|22.5|11
1640606400000|2021-12-27 12:00:00|22.62|22.54|22.62|22.54|22.62|22.54|22.58|22.5|97
1640606700000|2021-12-27 12:05:00|22.6|22.52|22.55|22.47|22.62|22.54|22.53|22.45|103
1640607000000|2021-12-27 12:10:00|22.57|22.49|22.53|22.45|22.57|22.49|22.48|22.4|178
1640607300000|2021-12-27 12:15:00|22.51|22.43|22.48|22.4|22.51|22.43|22.48|22.4|8
1640607600000|2021-12-27 12:20:00|22.46|22.38|22.43|22.35|22.48|22.4|22.43|22.35|32
1640607900000|2021-12-27 12:25:00|22.46|22.38|22.41|22.33|22.48|22.4|22.39|22.31|55
1640608200000|2021-12-27 12:30:00|22.39|22.31|22.36|22.28|22.43|22.35|22.36|22.28|53
1640608500000|2021-12-27 12:35:00|22.38|22.3|22.34|22.26|22.38|22.3|22.34|22.26|265
1640608800000|2021-12-27 12:40:00|22.38|22.3|22.34|22.26|22.38|22.3|22.34|22.26|65
1640609100000|2021-12-27 12:45:00|22.36|22.28|22.39|22.31|22.39|22.31|22.34|22.26|6
1640609400000|2021-12-27 12:50:00|22.35|22.27|22.34|22.26|22.39|22.31|22.34|22.26|44
1640609700000|2021-12-27 12:55:00|||||||||5
1640610300000|2021-12-27 13:05:00|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|22
1640610900000|2021-12-27 13:15:00|22.37|22.29|22.34|22.26|22.37|22.29|22.34|22.26|2
1640611200000|2021-12-27 13:20:00|||||||||34
1640611500000|2021-12-27 13:25:00|22.39|22.31|22.34|22.26|22.39|22.31|22.34|22.26|41
1640611800000|2021-12-27 13:30:00|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|128
1640612100000|2021-12-27 13:35:00|||||||||5
1640612400000|2021-12-27 13:40:00|22.31|22.23|22.31|22.23|22.34|22.26|22.29|22.21|10
1640612700000|2021-12-27 13:45:00|22.28|22.2|22.31|22.23|22.36|22.28|22.26|22.18|98
1640613000000|2021-12-27 13:50:00|22.36|22.28|22.31|22.23|22.36|22.28|22.31|22.23|4
1640613300000|2021-12-27 13:55:00|22.33|22.25|22.31|22.23|22.33|22.25|22.31|22.23|74
1640613600000|2021-12-27 14:00:00|22.33|22.25|22.31|22.23|22.33|22.25|22.31|22.23|12
1640613900000|2021-12-27 14:05:00|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|24
1640614200000|2021-12-27 14:10:00|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|28
1640614500000|2021-12-27 14:15:00|22.35|22.27|22.36|22.28|22.36|22.28|22.31|22.23|147
1640614800000|2021-12-27 14:20:00|22.35|22.27|22.36|22.28|22.36|22.28|22.35|22.27|3
1640615100000|2021-12-27 14:25:00|22.31|22.23|22.36|22.28|22.36|22.28|22.31|22.23|23
1640615400000|2021-12-27 14:30:00|22.34|22.26|22.36|22.28|22.36|22.28|22.27|22.19|149
1640615700000|2021-12-27 14:35:00|22.38|22.3|22.4|22.32|22.42|22.34|22.36|22.28|301
1640616000000|2021-12-27 14:40:00|22.45|22.37|22.45|22.37|22.45|22.37|22.43|22.35|27
1640616300000|2021-12-27 14:45:00|22.41|22.33|22.41|22.33|22.45|22.37|22.41|22.33|82
1640616600000|2021-12-27 14:50:00|22.45|22.37|22.5|22.42|22.51|22.43|22.41|22.33|166
1640616900000|2021-12-27 14:55:00|22.51|22.43|22.5|22.42|22.55|22.47|22.5|22.42|122
1640617200000|2021-12-27 15:00:00|22.52|22.44|22.45|22.37|22.52|22.44|22.45|22.37|158
1640617500000|2021-12-27 15:05:00|22.48|22.4|22.41|22.33|22.5|22.42|22.41|22.33|125
1640617800000|2021-12-27 15:10:00|22.43|22.35|22.4|22.32|22.45|22.37|22.4|22.32|89
1640618100000|2021-12-27 15:15:00|22.36|22.28|22.36|22.28|22.4|22.32|22.36|22.28|211
1640618400000|2021-12-27 15:20:00|22.38|22.3|22.27|22.19|22.41|22.33|22.27|22.19|169
1640618700000|2021-12-27 15:25:00|22.24|22.16|22.21|22.13|22.26|22.18|22.17|22.09|352
1640619000000|2021-12-27 15:30:00|22.22|22.14|22.22|22.14|22.26|22.18|22.17|22.09|193
1640619300000|2021-12-27 15:35:00|22.24|22.16|22.17|22.09|22.26|22.18|22.17|22.09|187
1640619600000|2021-12-27 15:40:00|22.21|22.13|22.22|22.14|22.22|22.14|22.21|22.13|116
1640619900000|2021-12-27 15:45:00|22.26|22.18|22.22|22.14|22.26|22.18|22.22|22.14|250
1640620200000|2021-12-27 15:50:00|22.17|22.09|22.21|22.13|22.22|22.14|22.17|22.09|47
1640620500000|2021-12-27 15:55:00|22.19|22.11|22.13|22.05|22.21|22.13|22.13|22.05|153
1640620800000|2021-12-27 16:00:00|22.12|22.04|22.12|22.04|22.17|22.09|22.08|22|233
1640621100000|2021-12-27 16:05:00|22.08|22|22.08|22|22.08|22|22.03|21.95|366
1640621400000|2021-12-27 16:10:00|22.1|22.02|22.03|21.95|22.12|22.04|22.03|21.95|40
1640621700000|2021-12-27 16:15:00|22.08|22|22.12|22.04|22.12|22.04|22.04|21.96|1254
1640622000000|2021-12-27 16:20:00|22.17|22.09|22.17|22.09|22.22|22.14|22.12|22.04|1852
1640622300000|2021-12-27 16:25:00|22.21|22.13|22.17|22.09|22.22|22.14|22.13|22.05|1673
1640622600000|2021-12-27 16:30:00|22.18|22.1|22.18|22.1|22.22|22.14|22.18|22.1|232
1640622900000|2021-12-27 16:35:00|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|1
1640623200000|2021-12-27 16:40:00|||||||||10
1640623500000|2021-12-27 16:45:00|22.18|22.1|22.22|22.14|22.22|22.14|22.18|22.1|15
1640624100000|2021-12-27 16:55:00|22.18|22.1|22.22|22.14|22.22|22.14|22.17|22.09|13
1640624400000|2021-12-27 17:00:00|22.18|22.1|22.2|22.12|22.2|22.12|22.18|22.1|34
1640624700000|2021-12-27 17:05:00|22.22|22.14|22.22|22.14|22.27|22.19|22.22|22.14|10
1640625000000|2021-12-27 17:10:00|22.18|22.1|22.17|22.09|22.18|22.1|22.17|22.09|13
1640625300000|2021-12-27 17:15:00|22.13|22.05|22.13|22.05|22.17|22.09|22.13|22.05|172
1640627100000|2021-12-27 17:45:00|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|1
1640627400000|2021-12-27 17:50:00|||||||||2
1640628000000|2021-12-27 18:00:00|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|2
1640628300000|2021-12-27 18:05:00|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|40
1640628600000|2021-12-27 18:10:00|22.19|22.11|22.18|22.1|22.19|22.11|22.18|22.1|0
1640629500000|2021-12-27 18:25:00|22.13|22.05|22.18|22.1|22.18|22.1|22.13|22.05|32
1640630400000|2021-12-27 18:40:00|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1640631000000|2021-12-27 18:50:00|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|3
1640631300000|2021-12-27 18:55:00|||||||||1
1640631600000|2021-12-27 19:00:00|22.1|22.02|22.05|21.97|22.14|22.06|22.05|21.97|28
1640632800000|2021-12-27 19:20:00|22.01|21.93|22|21.92|22.01|21.93|22|21.92|24
1640633100000|2021-12-27 19:25:00|||||||||2
1640633400000|2021-12-27 19:30:00|21.98|21.9|22|21.92|22|21.92|21.98|21.9|3
1640634000000|2021-12-27 19:40:00|22.05|21.97|22.05|21.97|22.05|21.97|22|21.92|49
1640634300000|2021-12-27 19:45:00|22.1|22.02|22.1|22.02|22.1|22.02|22.05|21.97|52
1640634600000|2021-12-27 19:50:00|22.14|22.06|22.1|22.02|22.15|22.07|22.1|22.02|10
1640634900000|2021-12-27 19:55:00|22.14|22.06|22.1|22.02|22.15|22.07|22.1|22.02|46
1640635200000|2021-12-27 20:00:00|||||||||2
1640635500000|2021-12-27 20:05:00|22.14|22.06|22.13|22.05|22.15|22.07|22.13|22.05|4
1640635800000|2021-12-27 20:10:00|22.15|22.07|22.17|22.09|22.17|22.09|22.15|22.07|0
1640636100000|2021-12-27 20:15:00|22.19|22.11|22.16|22.08|22.2|22.12|22.15|22.07|1
1640636400000|2021-12-27 20:20:00|22.15|22.07|22.17|22.09|22.2|22.12|22.15|22.07|0
1640636700000|2021-12-27 20:25:00|22.15|22.07|22.1|22.02|22.17|22.09|22.1|22.02|2
1640637000000|2021-12-27 20:30:00|22.12|22.04|22.1|22.02|22.12|22.04|22.1|22.02|4
1640637300000|2021-12-27 20:35:00|22.12|22.04|22.12|22.04|22.12|22.04|22.1|22.02|1
1640637600000|2021-12-27 20:40:00|22.1|22.02|22.1|22.02|22.12|22.04|22.1|22.02|0
1640637900000|2021-12-27 20:45:00|22.05|21.97|22.07|21.99|22.07|21.99|22.05|21.97|4
1640638200000|2021-12-27 20:50:00|22.05|21.97|22.03|21.95|22.07|21.99|22.03|21.95|3
1640638500000|2021-12-27 20:55:00|22.01|21.93|22.22|21.97|22.22|22.01|22.01|21.88|39
1640650500000|2021-12-28 00:15:00|22.63|22.33|22.33|22.03|22.63|22.33|22.33|22.03|0
1640650800000|2021-12-28 00:20:00|22.37|22.08|22.28|22.03|22.37|22.08|22.28|22.03|1
1640651100000|2021-12-28 00:25:00|22.3|22.05|22.23|21.93|22.3|22.05|22.23|21.93|0
1640651400000|2021-12-28 00:30:00|22.21|21.91|22.23|21.93|22.23|21.93|22.21|21.91|0
1640652000000|2021-12-28 00:40:00|22.21|21.91|22.21|21.91|22.23|21.93|22.21|21.91|2
1640652300000|2021-12-28 00:45:00|22.23|21.93|22.23|21.93|22.24|21.94|22.21|21.91|0
1640652600000|2021-12-28 00:50:00|22.24|21.94|22.23|21.93|22.24|21.94|22.23|21.93|0
1640652900000|2021-12-28 00:55:00|22.21|21.91|22.21|21.91|22.21|21.91|22.21|21.91|0
1640653200000|2021-12-28 01:00:00|22.23|21.93|22.23|21.93|22.24|21.94|22.23|21.93|0
1640653500000|2021-12-28 01:05:00|22.24|21.94|22.27|21.97|22.27|21.97|22.23|21.93|0
1640654100000|2021-12-28 01:15:00|22.3|22|22.33|22.08|22.33|22.08|22.27|21.97|0
1640654400000|2021-12-28 01:20:00|22.31|22.01|22.31|22.01|22.31|22.01|22.3|22|0
1640654700000|2021-12-28 01:25:00|22.3|22|22.31|22.01|22.31|22.01|22.3|22|0
1640655000000|2021-12-28 01:30:00|22.3|22|22.31|22.01|22.31|22.01|22.3|22|0
1640655300000|2021-12-28 01:35:00|22.3|22|22.31|22.01|22.31|22.01|22.3|22|0
1640655600000|2021-12-28 01:40:00|22.3|22|22.31|22.01|22.31|22.01|22.3|22|0
1640655900000|2021-12-28 01:45:00|22.3|22|22.31|22.01|22.31|22.01|22.3|22|0
1640656200000|2021-12-28 01:50:00|22.3|22|22.31|22.01|22.35|22.05|22.3|22|0
1640656500000|2021-12-28 01:55:00|22.29|21.99|22.31|22.01|22.31|22.01|22.29|21.99|0
1640656800000|2021-12-28 02:00:00|22.3|22|22.32|22.02|22.32|22.02|22.3|22|0
1640657100000|2021-12-28 02:05:00|22.3|22|22.32|22.02|22.32|22.02|22.3|22|0
1640657400000|2021-12-28 02:10:00|22.3|22|22.32|22.02|22.32|22.02|22.3|22|0
1640657700000|2021-12-28 02:15:00|22.3|22|22.35|22.05|22.35|22.05|22.3|22|0
1640658000000|2021-12-28 02:20:00|22.32|22.02|22.35|22.05|22.35|22.05|22.32|22.02|0
1640658300000|2021-12-28 02:25:00|22.34|22.04|22.35|22.05|22.35|22.05|22.32|22.02|0
1640658600000|2021-12-28 02:30:00|22.32|22.02|22.35|22.05|22.35|22.05|22.32|22.02|0
1640658900000|2021-12-28 02:35:00|22.33|22.03|22.35|22.05|22.36|22.06|22.32|22.02|0
1640659200000|2021-12-28 02:40:00|22.33|22.03|22.37|22.07|22.37|22.07|22.33|22.03|0
1640659500000|2021-12-28 02:45:00|22.38|22.08|22.38|22.08|22.38|22.08|22.37|22.07|0
1640659800000|2021-12-28 02:50:00|22.37|22.07|22.38|22.08|22.38|22.08|22.37|22.07|0
1640660100000|2021-12-28 02:55:00|22.37|22.07|22.39|22.09|22.39|22.09|22.37|22.07|10
1640660400000|2021-12-28 03:00:00|22.38|22.08|22.38|22.08|22.38|22.08|22.38|22.08|0
1640660700000|2021-12-28 03:05:00|22.37|22.07|22.38|22.08|22.38|22.08|22.37|22.07|0
1640661000000|2021-12-28 03:10:00|22.37|22.07|22.38|22.13|22.38|22.13|22.34|22.07|0
1640661300000|2021-12-28 03:15:00|22.37|22.08|22.38|22.13|22.38|22.13|22.36|22.07|0
1640661600000|2021-12-28 03:20:00|22.36|22.11|22.38|22.13|22.38|22.13|22.34|22.09|0
1640661900000|2021-12-28 03:25:00|22.36|22.11|22.38|22.13|22.38|22.13|22.32|22.05|0
1640662200000|2021-12-28 03:30:00|22.39|22.09|22.39|22.09|22.39|22.09|22.37|22.07|0
1640662800000|2021-12-28 03:40:00|22.37|22.07|22.37|22.07|22.37|22.07|22.37|22.07|0
1640663100000|2021-12-28 03:45:00|22.39|22.09|22.34|22.04|22.39|22.11|22.33|22.04|0
1640663400000|2021-12-28 03:50:00|22.32|22.02|22.38|22.08|22.39|22.09|22.32|22.02|0
1640663700000|2021-12-28 03:55:00|22.39|22.09|22.37|22.07|22.39|22.09|22.33|22.06|0
1640664000000|2021-12-28 04:00:00|22.38|22.08|22.38|22.08|22.38|22.08|22.33|22.07|0
1640664300000|2021-12-28 04:05:00|22.39|22.09|22.38|22.08|22.39|22.09|22.38|22.08|0
1640664600000|2021-12-28 04:10:00|22.36|22.06|22.33|22.08|22.38|22.08|22.33|22.04|0
1640664900000|2021-12-28 04:15:00|22.34|22.04|22.34|22.04|22.34|22.04|22.34|22.04|0
1640665200000|2021-12-28 04:20:00|22.32|22.02|22.34|22.04|22.34|22.04|22.32|22.02|0
1640665500000|2021-12-28 04:25:00|22.32|22.02|22.34|22.04|22.34|22.04|22.28|22.02|0
1640665800000|2021-12-28 04:30:00|22.32|22.02|22.34|22.04|22.34|22.04|22.31|22.01|0
1640666100000|2021-12-28 04:35:00|22.32|22.02|22.34|22.04|22.34|22.04|22.32|22.02|0
1640666400000|2021-12-28 04:40:00|22.32|22.02|22.34|22.04|22.34|22.04|22.32|22.02|0
1640666700000|2021-12-28 04:45:00|22.32|22.02|22.34|22.04|22.34|22.04|22.31|22.01|0
1640667000000|2021-12-28 04:50:00|22.32|22.02|22.34|22.04|22.34|22.04|22.31|22.01|0
1640667300000|2021-12-28 04:55:00|22.32|22.02|22.34|22.04|22.34|22.04|22.32|22.02|0
1640667600000|2021-12-28 05:00:00|22.32|22.02|22.34|22.04|22.34|22.04|22.32|22.02|0
1640667900000|2021-12-28 05:05:00|22.32|22.02|22.34|22.04|22.34|22.04|22.32|22.02|0
1640668200000|2021-12-28 05:10:00|22.32|22.02|22.34|22.04|22.34|22.04|22.32|22.02|0
1640668500000|2021-12-28 05:15:00|22.32|22.02|22.34|22.04|22.34|22.04|22.32|22.02|0
1640669400000|2021-12-28 05:30:00|22.32|22.02|22.34|22.04|22.34|22.04|22.32|22.02|0
1640669700000|2021-12-28 05:35:00|22.29|21.99|22.29|21.99|22.29|21.99|22.29|21.99|0
1640670600000|2021-12-28 05:50:00|22.27|21.97|22.29|21.99|22.29|21.99|22.27|21.97|0
1640670900000|2021-12-28 05:55:00|22.27|21.97|22.27|21.97|22.29|21.99|22.27|21.97|0
1640671200000|2021-12-28 06:00:00|22.29|21.99|22.26|21.96|22.29|21.99|22.24|21.94|0
1640671500000|2021-12-28 06:05:00|22.27|21.97|22.29|21.99|22.29|21.99|22.27|21.97|0
1640671800000|2021-12-28 06:10:00|22.27|21.97|22.29|21.99|22.29|21.99|22.27|21.97|0
1640672100000|2021-12-28 06:15:00|22.27|21.97|22.29|21.99|22.29|21.99|22.27|21.97|0
1640672400000|2021-12-28 06:20:00|22.28|21.98|22.28|21.98|22.28|21.98|22.26|21.96|0
1640672700000|2021-12-28 06:25:00|22.27|21.97|22.24|21.94|22.29|21.99|22.24|21.94|0
1640673000000|2021-12-28 06:30:00|22.26|21.96|22.24|21.94|22.26|21.96|22.24|21.94|0
1640673300000|2021-12-28 06:35:00|22.22|21.92|22.24|21.94|22.24|21.94|22.22|21.92|0
1640673600000|2021-12-28 06:40:00|22.23|21.98|22.23|21.98|22.24|21.98|22.23|21.94|0
1640674200000|2021-12-28 06:50:00|22.11|22.03|22.21|21.96|22.21|22.03|22.05|21.93|1
1640674500000|2021-12-28 06:55:00|22.19|21.94|22.19|21.94|22.21|21.96|22.19|21.94|0
1640674800000|2021-12-28 07:00:00|22.18|21.93|22.12|22.04|22.18|22.04|22.02|21.88|48
1640675100000|2021-12-28 07:05:00|22.22|21.97|22.12|22.04|22.22|22.04|22.12|21.97|0
1640675400000|2021-12-28 07:10:00|22.22|21.97|22.16|22.08|22.22|22.08|22.12|21.97|0
1640676300000|2021-12-28 07:25:00|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1640676600000|2021-12-28 07:30:00|22.19|22.11|22.18|22.1|22.19|22.11|22.18|22.1|1
1640676900000|2021-12-28 07:35:00|22.19|22.11|22.19|22.11|22.22|22.14|22.19|22.11|0
1640677200000|2021-12-28 07:40:00|22.22|22.14|22.24|22.16|22.24|22.16|22.21|22.13|1
1640677500000|2021-12-28 07:45:00|22.23|22.15|22.2|22.12|22.24|22.16|22.2|22.12|1
1640677800000|2021-12-28 07:50:00|22.22|22.14|22.21|22.13|22.23|22.15|22.2|22.12|0
1640678100000|2021-12-28 07:55:00|22.23|22.15|22.19|22.11|22.23|22.15|22.17|22.09|1
1640678400000|2021-12-28 08:00:00|22.17|22.09|22.19|22.11|22.19|22.11|22.14|22.06|38
1640678700000|2021-12-28 08:05:00|22.17|22.09|22.1|22.02|22.19|22.11|22.1|22.02|11
1640679000000|2021-12-28 08:10:00|22.12|22.04|22.12|22.04|22.14|22.06|22.09|22.01|5
1640679300000|2021-12-28 08:15:00|22.14|22.06|22.1|22.02|22.14|22.06|22.1|22.02|5
1640679600000|2021-12-28 08:20:00|||||||||1
1640679900000|2021-12-28 08:25:00|22.07|21.99|22|21.92|22.07|21.99|22|21.92|40
1640680200000|2021-12-28 08:30:00|22.04|21.96|22.05|21.97|22.05|21.97|22|21.92|28
1640680500000|2021-12-28 08:35:00|22.1|22.02|22.05|21.97|22.1|22.02|22.05|21.97|20
1640680800000|2021-12-28 08:40:00|22.03|21.95|21.98|21.9|22.05|21.97|21.96|21.88|27
1640681100000|2021-12-28 08:45:00|21.96|21.88|21.91|21.83|22|21.92|21.91|21.83|108
1640681400000|2021-12-28 08:50:00|21.93|21.85|21.89|21.81|21.95|21.87|21.89|21.81|54
1640681700000|2021-12-28 08:55:00|21.91|21.83|21.88|21.8|21.91|21.83|21.87|21.79|26
1640682000000|2021-12-28 09:00:00|21.89|21.81|21.91|21.83|21.91|21.83|21.89|21.81|6
1640682300000|2021-12-28 09:05:00|21.88|21.8|21.91|21.83|21.91|21.83|21.86|21.78|12
1640682600000|2021-12-28 09:10:00|||||||||2
1640682900000|2021-12-28 09:15:00|||||||||4
1640683200000|2021-12-28 09:20:00|21.9|21.82|21.91|21.83|21.91|21.83|21.88|21.8|1
1640683500000|2021-12-28 09:25:00|21.9|21.82|21.91|21.83|21.91|21.83|21.88|21.8|71
1640683800000|2021-12-28 09:30:00|21.9|21.82|21.93|21.85|21.96|21.88|21.88|21.8|77
1640684100000|2021-12-28 09:35:00|21.92|21.84|21.88|21.8|21.92|21.84|21.88|21.8|10
1640684400000|2021-12-28 09:40:00|21.9|21.82|21.96|21.88|21.96|21.88|21.9|21.82|79
1640684700000|2021-12-28 09:45:00|21.97|21.89|21.98|21.9|22|21.92|21.96|21.88|45
1640685000000|2021-12-28 09:50:00|21.97|21.89|21.93|21.85|21.97|21.89|21.93|21.85|5
1640685300000|2021-12-28 09:55:00|21.89|21.81|21.9|21.82|21.92|21.84|21.88|21.8|172
1640685600000|2021-12-28 10:00:00|21.88|21.8|21.88|21.8|21.92|21.84|21.88|21.8|6
1640685900000|2021-12-28 10:05:00|||||||||1
1640686500000|2021-12-28 10:15:00|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|16
1640686800000|2021-12-28 10:20:00|||||||||83
1640687100000|2021-12-28 10:25:00|21.91|21.83|21.96|21.88|21.96|21.88|21.88|21.8|39
1640687400000|2021-12-28 10:30:00|21.97|21.89|21.84|21.76|21.97|21.89|21.84|21.76|1562
1640687700000|2021-12-28 10:35:00|21.79|21.71|21.84|21.76|21.84|21.76|21.79|21.71|475
1640688000000|2021-12-28 10:40:00|21.83|21.75|21.83|21.75|21.84|21.76|21.83|21.75|15
1640688300000|2021-12-28 10:45:00|21.84|21.76|21.89|21.81|21.89|21.81|21.84|21.76|56
1640688600000|2021-12-28 10:50:00|21.87|21.79|21.84|21.76|21.89|21.81|21.84|21.76|5
1640688900000|2021-12-28 10:55:00|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|10
1640689200000|2021-12-28 11:00:00|21.89|21.81|21.85|21.77|21.89|21.81|21.84|21.76|115
1640689500000|2021-12-28 11:05:00|21.86|21.78|21.89|21.81|21.89|21.81|21.84|21.76|13
1640689800000|2021-12-28 11:10:00|21.84|21.76|21.84|21.76|21.85|21.77|21.84|21.76|45
1640690100000|2021-12-28 11:15:00|||||||||2
1640690400000|2021-12-28 11:20:00|||||||||53
1640690700000|2021-12-28 11:25:00|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|33
1640691000000|2021-12-28 11:30:00|||||||||4
1640691300000|2021-12-28 11:35:00|21.84|21.76|21.81|21.73|21.84|21.76|21.81|21.73|52
1640691600000|2021-12-28 11:40:00|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|4
1640692200000|2021-12-28 11:50:00|21.86|21.78|21.88|21.8|21.88|21.8|21.84|21.76|201
1640692500000|2021-12-28 11:55:00|21.89|21.81|21.93|21.85|21.93|21.85|21.89|21.81|197
1640692800000|2021-12-28 12:00:00|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|121
1640693100000|2021-12-28 12:05:00|||||||||4
1640693400000|2021-12-28 12:10:00|21.86|21.78|21.88|21.8|21.89|21.81|21.86|21.78|85
1640693700000|2021-12-28 12:15:00|21.86|21.78|21.88|21.8|21.88|21.8|21.84|21.76|21
1640694000000|2021-12-28 12:20:00|21.86|21.78|21.83|21.75|21.86|21.78|21.79|21.71|22
1640694300000|2021-12-28 12:25:00|21.79|21.71|21.83|21.75|21.83|21.75|21.79|21.71|13
1640694900000|2021-12-28 12:35:00|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|58
1640695200000|2021-12-28 12:40:00|21.79|21.71|21.79|21.71|21.79|21.71|21.77|21.69|21
1640695500000|2021-12-28 12:45:00|21.78|21.7|21.76|21.68|21.79|21.71|21.74|21.66|117
1640695800000|2021-12-28 12:50:00|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|7
1640696100000|2021-12-28 12:55:00|21.75|21.67|21.74|21.66|21.75|21.67|21.71|21.63|29
1640696400000|2021-12-28 13:00:00|21.75|21.67|21.71|21.63|21.75|21.67|21.71|21.63|87
1640697000000|2021-12-28 13:10:00|21.74|21.66|21.76|21.68|21.79|21.71|21.74|21.66|59
1640697300000|2021-12-28 13:15:00|21.78|21.7|21.79|21.71|21.79|21.71|21.76|21.68|10
1640697600000|2021-12-28 13:20:00|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|0
1640697900000|2021-12-28 13:25:00|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|1
1640698200000|2021-12-28 13:30:00|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|1
1640698500000|2021-12-28 13:35:00|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|11
1640698800000|2021-12-28 13:40:00|||||||||4
1640699100000|2021-12-28 13:45:00|21.8|21.72|21.8|21.72|21.8|21.72|21.76|21.68|66
1640699400000|2021-12-28 13:50:00|||||||||41
1640699700000|2021-12-28 13:55:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|18
1640700000000|2021-12-28 14:00:00|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|53
1640700300000|2021-12-28 14:05:00|21.87|21.79|21.85|21.77|21.88|21.8|21.85|21.77|174
1640700600000|2021-12-28 14:10:00|21.86|21.78|21.85|21.77|21.88|21.8|21.85|21.77|8
1640700900000|2021-12-28 14:15:00|21.83|21.75|21.8|21.72|21.85|21.77|21.8|21.72|274
1640701200000|2021-12-28 14:20:00|21.85|21.77|21.85|21.77|21.85|21.77|21.83|21.75|17
1640701500000|2021-12-28 14:25:00|21.81|21.73|21.85|21.77|21.85|21.77|21.8|21.72|70
1640701800000|2021-12-28 14:30:00|21.88|21.8|21.95|21.87|22|21.92|21.88|21.8|268
1640702100000|2021-12-28 14:35:00|21.91|21.83|21.99|21.91|22.03|21.95|21.9|21.82|309
1640702400000|2021-12-28 14:40:00|21.98|21.9|21.85|21.77|21.98|21.9|21.81|21.73|179
1640702700000|2021-12-28 14:45:00|21.86|21.78|21.95|21.87|22|21.92|21.85|21.77|160
1640703000000|2021-12-28 14:50:00|21.98|21.9|21.85|21.77|21.98|21.9|21.81|21.73|37
1640703300000|2021-12-28 14:55:00|21.83|21.75|21.85|21.77|21.85|21.77|21.76|21.68|138
1640703600000|2021-12-28 15:00:00|21.81|21.73|21.85|21.77|21.9|21.82|21.8|21.72|169
1640703900000|2021-12-28 15:05:00|21.88|21.8|22|21.92|22|21.92|21.85|21.77|155
1640704200000|2021-12-28 15:10:00|21.99|21.91|21.95|21.87|21.99|21.91|21.9|21.82|45
1640704500000|2021-12-28 15:15:00|21.9|21.82|22.03|21.95|22.03|21.95|21.9|21.82|207
1640704800000|2021-12-28 15:20:00|22.02|21.94|21.9|21.82|22.02|21.94|21.9|21.82|53
1640705100000|2021-12-28 15:25:00|21.86|21.78|21.89|21.81|21.9|21.82|21.85|21.77|127
1640705400000|2021-12-28 15:30:00|21.9|21.82|21.82|21.74|21.9|21.82|21.8|21.72|97
1640705700000|2021-12-28 15:35:00|21.8|21.72|21.8|21.72|21.83|21.75|21.75|21.67|111
1640706000000|2021-12-28 15:40:00|21.83|21.75|21.8|21.72|21.83|21.75|21.75|21.67|138
1640706300000|2021-12-28 15:45:00|21.79|21.71|21.75|21.67|21.8|21.72|21.75|21.67|131
1640706600000|2021-12-28 15:50:00|||||||||48
1640706900000|2021-12-28 15:55:00|21.73|21.65|21.75|21.67|21.75|21.67|21.71|21.63|132
1640707200000|2021-12-28 16:00:00|21.7|21.62|21.66|21.58|21.73|21.65|21.66|21.58|171
1640707500000|2021-12-28 16:05:00|21.7|21.62|21.66|21.58|21.7|21.62|21.66|21.58|97
1640707800000|2021-12-28 16:10:00|21.65|21.57|21.7|21.62|21.7|21.62|21.65|21.57|69
1640708100000|2021-12-28 16:15:00|21.68|21.6|21.67|21.59|21.7|21.62|21.65|21.57|129
1640708400000|2021-12-28 16:20:00|21.66|21.58|21.8|21.72|21.84|21.76|21.6|21.52|1093
1640708700000|2021-12-28 16:25:00|21.82|21.74|21.85|21.77|21.94|21.86|21.8|21.72|2420
1640709000000|2021-12-28 16:30:00|21.84|21.76|21.89|21.81|21.94|21.86|21.84|21.76|370
1640709300000|2021-12-28 16:35:00|||||||||1
1640709600000|2021-12-28 16:40:00|21.87|21.79|21.94|21.86|21.94|21.86|21.85|21.77|30
1640709900000|2021-12-28 16:45:00|21.92|21.84|21.89|21.81|21.94|21.86|21.89|21.81|35
1640710200000|2021-12-28 16:50:00|21.85|21.77|21.8|21.72|21.89|21.81|21.8|21.72|69
1640710500000|2021-12-28 16:55:00|21.79|21.71|21.77|21.69|21.8|21.72|21.77|21.69|9
1640710800000|2021-12-28 17:00:00|21.79|21.71|21.75|21.67|21.8|21.72|21.75|21.67|7
1640711100000|2021-12-28 17:05:00|21.79|21.71|21.8|21.72|21.85|21.77|21.79|21.71|26
1640711400000|2021-12-28 17:10:00|21.82|21.74|21.85|21.77|21.85|21.77|21.8|21.72|6
1640711700000|2021-12-28 17:15:00|21.83|21.75|21.8|21.72|21.85|21.77|21.8|21.72|52
1640712000000|2021-12-28 17:20:00|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|14
1640712300000|2021-12-28 17:25:00|21.84|21.76|21.99|21.91|21.99|21.91|21.84|21.76|12
1640712600000|2021-12-28 17:30:00|21.94|21.86|22.09|22.01|22.1|22.02|21.94|21.86|32
1640712900000|2021-12-28 17:35:00|22.07|21.99|22.04|21.96|22.09|22.01|22.04|21.96|12
1640713200000|2021-12-28 17:40:00|22.07|21.99|22.04|21.96|22.07|21.99|22.04|21.96|17
1640713500000|2021-12-28 17:45:00|22.09|22.01|22.12|22.04|22.13|22.05|22.07|21.99|159
1640713800000|2021-12-28 17:50:00|22.1|22.02|22.04|21.96|22.1|22.02|22.04|21.96|17
1640714100000|2021-12-28 17:55:00|22.06|21.98|22.04|21.96|22.06|21.98|22.04|21.96|7
1640714400000|2021-12-28 18:00:00|22.06|21.98|22.04|21.96|22.09|22.01|22.04|21.96|0
1640714700000|2021-12-28 18:05:00|22.03|21.95|21.99|21.91|22.04|21.96|21.99|21.91|152
1640715000000|2021-12-28 18:10:00|21.96|21.88|21.99|21.91|21.99|21.91|21.96|21.88|29
1640715300000|2021-12-28 18:15:00|21.97|21.89|21.99|21.91|21.99|21.91|21.96|21.88|10
1640715600000|2021-12-28 18:20:00|22.02|21.94|22.04|21.96|22.04|21.96|21.99|21.91|26
1640715900000|2021-12-28 18:25:00|22.06|21.98|22.01|21.93|22.09|22.01|21.99|21.91|21
1640716200000|2021-12-28 18:30:00|22.03|21.95|22.04|21.96|22.04|21.96|21.99|21.91|2
1640716500000|2021-12-28 18:35:00|22.06|21.98|22.04|21.96|22.06|21.98|22.04|21.96|10
1640716800000|2021-12-28 18:40:00|22.09|22.01|22.04|21.96|22.09|22.01|21.99|21.91|10
1640717100000|2021-12-28 18:45:00|22.06|21.98|22.01|21.93|22.06|21.98|22.01|21.93|3
1640717400000|2021-12-28 18:50:00|21.99|21.91|21.94|21.86|22.01|21.93|21.94|21.86|4
1640717700000|2021-12-28 18:55:00|21.91|21.83|21.87|21.79|21.92|21.84|21.85|21.77|8
1640718000000|2021-12-28 19:00:00|21.89|21.81|22.04|21.96|22.06|21.98|21.85|21.77|12
1640718300000|2021-12-28 19:05:00|22.07|21.99|22.09|22.01|22.09|22.01|22.07|21.99|3
1640718600000|2021-12-28 19:10:00|22.06|21.98|22.04|21.96|22.09|22.01|22.04|21.96|2
1640718900000|2021-12-28 19:15:00|22|21.92|21.97|21.89|22|21.92|21.95|21.87|5
1640719200000|2021-12-28 19:20:00|21.95|21.87|21.91|21.83|21.95|21.87|21.9|21.82|1
1640719500000|2021-12-28 19:25:00|21.9|21.82|21.89|21.81|21.94|21.86|21.87|21.79|0
1640719800000|2021-12-28 19:30:00|21.87|21.79|21.89|21.81|21.89|21.81|21.85|21.77|0
1640720100000|2021-12-28 19:35:00|21.87|21.79|21.85|21.77|21.89|21.81|21.85|21.77|0
1640720400000|2021-12-28 19:40:00|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|0
1640720700000|2021-12-28 19:45:00|21.86|21.78|21.84|21.76|21.89|21.81|21.84|21.76|3
1640721000000|2021-12-28 19:50:00|21.89|21.81|21.84|21.76|21.89|21.81|21.79|21.71|5
1640721300000|2021-12-28 19:55:00|21.82|21.74|21.75|21.67|21.84|21.76|21.75|21.67|44
1640721600000|2021-12-28 20:00:00|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1640721900000|2021-12-28 20:05:00|21.78|21.7|21.71|21.63|21.79|21.71|21.71|21.63|2
1640722200000|2021-12-28 20:10:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1640722500000|2021-12-28 20:15:00|21.69|21.61|21.68|21.6|21.7|21.62|21.66|21.58|2
1640722800000|2021-12-28 20:20:00|21.67|21.59|21.7|21.62|21.7|21.62|21.67|21.59|0
1640723100000|2021-12-28 20:25:00|21.68|21.6|21.71|21.63|21.71|21.63|21.68|21.6|2
1640723400000|2021-12-28 20:30:00|21.7|21.62|21.75|21.67|21.76|21.68|21.67|21.59|4
1640723700000|2021-12-28 20:35:00|21.74|21.66|21.67|21.59|21.74|21.66|21.67|21.59|1
1640724000000|2021-12-28 20:40:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1640724300000|2021-12-28 20:45:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1640724600000|2021-12-28 20:50:00|21.67|21.59|21.72|21.64|21.74|21.66|21.67|21.59|17
1640724900000|2021-12-28 20:55:00|21.7|21.62|21.71|21.41|21.85|21.71|21.64|21.41|112
1640736900000|2021-12-29 00:15:00|21.85|21.6|21.61|21.53|21.85|21.6|21.61|21.34|0
1640737200000|2021-12-29 00:20:00|21.59|21.51|21.59|21.34|21.66|21.53|21.58|21.33|2
1640737500000|2021-12-29 00:25:00|21.58|21.28|21.7|21.45|21.7|21.5|21.58|21.28|0
1640737800000|2021-12-29 00:30:00|21.61|21.53|21.55|21.3|21.62|21.53|21.55|21.3|2
1640738100000|2021-12-29 00:35:00|21.52|21.44|21.59|21.51|21.65|21.51|21.52|21.3|1
1640738400000|2021-12-29 00:40:00|21.55|21.29|21.65|21.4|21.65|21.45|21.53|21.29|1
1640738700000|2021-12-29 00:45:00|21.55|21.47|21.65|21.4|21.65|21.48|21.55|21.4|0
1640739000000|2021-12-29 00:50:00|21.55|21.47|21.65|21.4|21.65|21.48|21.55|21.4|0
1640739300000|2021-12-29 00:55:00|21.56|21.48|21.55|21.47|21.67|21.5|21.55|21.4|1
1640739600000|2021-12-29 01:00:00|21.57|21.49|21.5|21.42|21.61|21.49|21.5|21.32|3
1640740200000|2021-12-29 01:10:00|21.51|21.43|21.53|21.45|21.53|21.45|21.5|21.42|0
1640740500000|2021-12-29 01:15:00|21.52|21.44|21.55|21.47|21.57|21.49|21.51|21.43|1
1640740800000|2021-12-29 01:20:00|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|0
1640741100000|2021-12-29 01:25:00|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|0
1640741400000|2021-12-29 01:30:00|21.54|21.46|21.59|21.51|21.59|21.51|21.54|21.46|1
1640741700000|2021-12-29 01:35:00|21.69|21.44|21.59|21.51|21.69|21.51|21.58|21.44|1
1640742600000|2021-12-29 01:50:00|21.65|21.4|21.6|21.52|21.66|21.52|21.54|21.38|0
1640742900000|2021-12-29 01:55:00|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1640743200000|2021-12-29 02:00:00|||||||||1
1640743500000|2021-12-29 02:05:00|21.6|21.52|21.57|21.49|21.62|21.54|21.55|21.47|0
1640743800000|2021-12-29 02:10:00|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|0
1640744100000|2021-12-29 02:15:00|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|0
1640744400000|2021-12-29 02:20:00|21.59|21.51|21.57|21.49|21.59|21.51|21.55|21.47|0
1640744700000|2021-12-29 02:25:00|21.55|21.47|21.57|21.49|21.59|21.51|21.55|21.47|0
1640745000000|2021-12-29 02:30:00|21.59|21.51|21.58|21.5|21.59|21.51|21.57|21.49|0
1640745300000|2021-12-29 02:35:00|21.57|21.49|21.55|21.47|21.59|21.51|21.55|21.47|0
1640745600000|2021-12-29 02:40:00|21.54|21.46|21.54|21.46|21.58|21.5|21.54|21.46|0
1640745900000|2021-12-29 02:45:00|21.65|21.4|21.65|21.4|21.65|21.47|21.54|21.4|0
1640746200000|2021-12-29 02:50:00|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1640746500000|2021-12-29 02:55:00|21.65|21.4|21.54|21.46|21.65|21.46|21.54|21.4|0
1640746800000|2021-12-29 03:00:00|21.65|21.4|21.54|21.46|21.65|21.46|21.54|21.4|0
1640747100000|2021-12-29 03:05:00|21.65|21.4|21.65|21.4|21.65|21.47|21.54|21.4|0
1640747400000|2021-12-29 03:10:00|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|0
1640747700000|2021-12-29 03:15:00|21.65|21.4|21.54|21.46|21.65|21.47|21.54|21.4|0
1640748000000|2021-12-29 03:20:00|21.65|21.4|21.65|21.4|21.65|21.47|21.54|21.4|0
1640748300000|2021-12-29 03:25:00|21.54|21.46|21.65|21.4|21.65|21.46|21.54|21.4|0
1640748600000|2021-12-29 03:30:00|21.54|21.46|21.54|21.46|21.65|21.46|21.54|21.4|0
1640748900000|2021-12-29 03:35:00|21.65|21.4|21.65|21.4|21.65|21.47|21.54|21.4|0
1640749200000|2021-12-29 03:40:00|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|0
1640749500000|2021-12-29 03:45:00|21.65|21.4|21.54|21.46|21.65|21.47|21.54|21.4|0
1640749800000|2021-12-29 03:50:00|21.56|21.48|21.65|21.4|21.66|21.53|21.56|21.4|4
1640750100000|2021-12-29 03:55:00|21.66|21.41|21.65|21.4|21.66|21.41|21.65|21.4|0
1640750400000|2021-12-29 04:00:00|21.66|21.41|21.66|21.41|21.66|21.52|21.59|21.4|1
1640750700000|2021-12-29 04:05:00|21.65|21.4|21.65|21.4|21.66|21.41|21.65|21.4|0
1640751000000|2021-12-29 04:10:00|21.66|21.41|21.7|21.45|21.7|21.45|21.66|21.41|0
1640751300000|2021-12-29 04:15:00|21.69|21.44|21.68|21.43|21.7|21.45|21.68|21.43|0
1640751600000|2021-12-29 04:20:00|21.66|21.41|21.68|21.43|21.68|21.43|21.66|21.41|0
1640751900000|2021-12-29 04:25:00|21.66|21.41|21.68|21.43|21.68|21.43|21.66|21.41|0
1640752500000|2021-12-29 04:35:00|21.66|21.41|21.68|21.43|21.68|21.43|21.66|21.41|0
1640754300000|2021-12-29 05:05:00|21.66|21.41|21.68|21.43|21.68|21.43|21.66|21.41|0
1640754900000|2021-12-29 05:15:00|21.66|21.41|21.68|21.43|21.68|21.43|21.66|21.41|0
1640755800000|2021-12-29 05:30:00|21.66|21.41|21.66|21.41|21.68|21.43|21.66|21.41|0
1640756100000|2021-12-29 05:35:00|21.64|21.39|21.59|21.34|21.64|21.39|21.59|21.34|1
1640756400000|2021-12-29 05:40:00|21.57|21.32|21.56|21.31|21.57|21.32|21.56|21.31|0
1640757000000|2021-12-29 05:50:00|21.57|21.32|21.57|21.32|21.57|21.32|21.56|21.31|0
1640757600000|2021-12-29 06:00:00|21.56|21.31|21.57|21.32|21.57|21.32|21.56|21.31|0
1640758200000|2021-12-29 06:10:00|21.5|21.42|21.52|21.44|21.58|21.44|21.5|21.32|0
1640758500000|2021-12-29 06:15:00|21.57|21.32|21.52|21.44|21.59|21.44|21.5|21.32|0
1640758800000|2021-12-29 06:20:00|21.58|21.33|21.51|21.43|21.58|21.44|21.51|21.33|0
1640759100000|2021-12-29 06:25:00|21.52|21.44|21.51|21.43|21.57|21.44|21.5|21.32|0
1640759400000|2021-12-29 06:30:00|21.56|21.31|21.51|21.43|21.58|21.43|21.5|21.31|0
1640760000000|2021-12-29 06:40:00|21.58|21.33|21.51|21.43|21.58|21.43|21.49|21.33|0
1640761200000|2021-12-29 07:00:00|21.53|21.45|21.53|21.45|21.55|21.47|21.51|21.43|2
1640761500000|2021-12-29 07:05:00|21.55|21.47|21.55|21.47|21.55|21.47|21.51|21.43|2
1640761800000|2021-12-29 07:10:00|21.53|21.45|21.53|21.45|21.55|21.47|21.49|21.41|55
1640762100000|2021-12-29 07:15:00|21.51|21.43|21.5|21.42|21.51|21.43|21.46|21.38|3
1640762400000|2021-12-29 07:20:00|21.47|21.39|21.47|21.39|21.49|21.41|21.45|21.37|2
1640762700000|2021-12-29 07:25:00|21.49|21.41|21.49|21.41|21.49|21.41|21.45|21.37|2
1640763000000|2021-12-29 07:30:00|21.5|21.42|21.53|21.45|21.55|21.47|21.5|21.42|3
1640763300000|2021-12-29 07:35:00|21.55|21.47|21.51|21.43|21.55|21.47|21.5|21.42|21
1640763600000|2021-12-29 07:40:00|21.49|21.41|21.5|21.42|21.51|21.43|21.46|21.38|1
1640763900000|2021-12-29 07:45:00|21.49|21.41|21.42|21.34|21.5|21.42|21.42|21.34|121
1640764200000|2021-12-29 07:50:00|21.41|21.33|21.39|21.31|21.41|21.33|21.37|21.29|54
1640764500000|2021-12-29 07:55:00|21.37|21.29|21.39|21.31|21.41|21.33|21.37|21.29|18
1640764800000|2021-12-29 08:00:00|21.4|21.32|21.45|21.37|21.45|21.37|21.37|21.29|241
1640765100000|2021-12-29 08:05:00|21.47|21.39|21.42|21.34|21.47|21.39|21.38|21.3|91
1640765400000|2021-12-29 08:10:00|21.4|21.32|21.5|21.42|21.53|21.45|21.4|21.32|196
1640765700000|2021-12-29 08:15:00|21.48|21.4|21.48|21.4|21.48|21.4|21.43|21.35|18
1640766000000|2021-12-29 08:20:00|21.45|21.37|21.47|21.39|21.52|21.44|21.43|21.35|54
1640766300000|2021-12-29 08:25:00|21.48|21.4|21.52|21.44|21.52|21.44|21.48|21.4|4
1640766600000|2021-12-29 08:30:00|21.56|21.48|21.49|21.41|21.57|21.49|21.48|21.4|261
1640766900000|2021-12-29 08:35:00|21.51|21.43|21.47|21.39|21.51|21.43|21.47|21.39|5
1640767200000|2021-12-29 08:40:00|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|10
1640767500000|2021-12-29 08:45:00|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|3
1640767800000|2021-12-29 08:50:00|21.45|21.37|21.5|21.42|21.52|21.44|21.45|21.37|91
1640768100000|2021-12-29 08:55:00|21.48|21.4|21.52|21.44|21.52|21.44|21.43|21.35|158
1640768400000|2021-12-29 09:00:00|21.48|21.4|21.48|21.4|21.52|21.44|21.47|21.39|8
1640768700000|2021-12-29 09:05:00|21.5|21.42|21.57|21.49|21.57|21.49|21.5|21.42|148
1640769000000|2021-12-29 09:10:00|21.53|21.45|21.56|21.48|21.57|21.49|21.52|21.44|70
1640769600000|2021-12-29 09:20:00|21.57|21.49|21.56|21.48|21.61|21.53|21.56|21.48|148
1640769900000|2021-12-29 09:25:00|21.54|21.46|21.52|21.44|21.56|21.48|21.52|21.44|27
1640770200000|2021-12-29 09:30:00|21.54|21.46|21.52|21.44|21.56|21.48|21.52|21.44|1
1640770500000|2021-12-29 09:35:00|21.54|21.46|21.56|21.48|21.56|21.48|21.52|21.44|84
1640770800000|2021-12-29 09:40:00|21.54|21.46|21.56|21.48|21.56|21.48|21.52|21.44|11
1640771100000|2021-12-29 09:45:00|21.52|21.44|21.56|21.48|21.56|21.48|21.52|21.44|9
1640771400000|2021-12-29 09:50:00|21.54|21.46|21.56|21.48|21.56|21.48|21.52|21.44|42
1640771700000|2021-12-29 09:55:00|21.59|21.51|21.56|21.48|21.59|21.51|21.52|21.44|280
1640772000000|2021-12-29 10:00:00|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|1
1640772300000|2021-12-29 10:05:00|21.57|21.49|21.56|21.48|21.61|21.53|21.56|21.48|75
1640772600000|2021-12-29 10:10:00|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|45
1640772900000|2021-12-29 10:15:00|21.63|21.55|21.64|21.56|21.64|21.56|21.61|21.53|32
1640773200000|2021-12-29 10:20:00|21.67|21.59|21.65|21.57|21.69|21.61|21.64|21.56|111
1640773500000|2021-12-29 10:25:00|||||||||6
1640774400000|2021-12-29 10:40:00|21.63|21.55|21.6|21.52|21.65|21.57|21.6|21.52|22
1640774700000|2021-12-29 10:45:00|21.55|21.47|21.6|21.52|21.6|21.52|21.55|21.47|99
1640775000000|2021-12-29 10:50:00|21.64|21.56|21.64|21.56|21.64|21.56|21.6|21.52|28
1640775300000|2021-12-29 10:55:00|21.62|21.54|21.62|21.54|21.64|21.56|21.6|21.52|30
1640775600000|2021-12-29 11:00:00|21.64|21.56|21.69|21.61|21.69|21.61|21.64|21.56|15
1640775900000|2021-12-29 11:05:00|21.72|21.64|21.74|21.66|21.74|21.66|21.7|21.62|21
1640776200000|2021-12-29 11:10:00|21.73|21.65|21.65|21.57|21.73|21.65|21.65|21.57|10
1640776500000|2021-12-29 11:15:00|21.67|21.59|21.69|21.61|21.69|21.61|21.65|21.57|170
1640776800000|2021-12-29 11:20:00|21.72|21.64|21.72|21.64|21.72|21.64|21.69|21.61|69
1640777100000|2021-12-29 11:25:00|21.69|21.61|21.74|21.66|21.74|21.66|21.69|21.61|38
1640777400000|2021-12-29 11:30:00|21.72|21.64|21.69|21.61|21.73|21.65|21.69|21.61|11
1640777700000|2021-12-29 11:35:00|21.7|21.62|21.7|21.62|21.74|21.66|21.7|21.62|86
1640778000000|2021-12-29 11:40:00|21.69|21.61|21.65|21.57|21.69|21.61|21.65|21.57|104
1640778300000|2021-12-29 11:45:00|21.67|21.59|21.65|21.57|21.69|21.61|21.65|21.57|21
1640778600000|2021-12-29 11:50:00|21.67|21.59|21.7|21.62|21.7|21.62|21.65|21.57|23
1640778900000|2021-12-29 11:55:00|21.69|21.61|21.65|21.57|21.69|21.61|21.65|21.57|2
1640779200000|2021-12-29 12:00:00|21.66|21.58|21.66|21.58|21.7|21.62|21.65|21.57|24
1640779500000|2021-12-29 12:05:00|21.65|21.57|21.7|21.62|21.7|21.62|21.65|21.57|22
1640780100000|2021-12-29 12:15:00|||||||||18
1640780400000|2021-12-29 12:20:00|21.67|21.59|21.65|21.57|21.7|21.62|21.65|21.57|139
1640780700000|2021-12-29 12:25:00|||||||||1
1640781000000|2021-12-29 12:30:00|21.69|21.61|21.75|21.67|21.75|21.67|21.69|21.61|162
1640781300000|2021-12-29 12:35:00|21.74|21.66|21.75|21.67|21.75|21.67|21.7|21.62|18
1640781900000|2021-12-29 12:45:00|21.77|21.69|21.76|21.68|21.81|21.73|21.75|21.67|84
1640782200000|2021-12-29 12:50:00|||||||||1
1640782500000|2021-12-29 12:55:00|21.78|21.7|21.81|21.73|21.81|21.73|21.76|21.68|26
1640782800000|2021-12-29 13:00:00|||||||||41
1640783100000|2021-12-29 13:05:00|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|7
1640783400000|2021-12-29 13:10:00|||||||||20
1640784000000|2021-12-29 13:20:00|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|120
1640784300000|2021-12-29 13:25:00|21.79|21.71|21.81|21.73|21.81|21.73|21.76|21.68|241
1640784600000|2021-12-29 13:30:00|21.8|21.72|21.84|21.76|21.84|21.76|21.8|21.72|138
1640784900000|2021-12-29 13:35:00|21.85|21.77|21.94|21.86|21.94|21.86|21.84|21.76|312
1640785200000|2021-12-29 13:40:00|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|39
1640785500000|2021-12-29 13:45:00|21.91|21.83|21.89|21.81|21.91|21.83|21.86|21.78|64
1640785800000|2021-12-29 13:50:00|21.87|21.79|21.85|21.77|21.89|21.81|21.84|21.76|19
1640786100000|2021-12-29 13:55:00|21.84|21.76|21.84|21.76|21.86|21.78|21.84|21.76|0
1640786400000|2021-12-29 14:00:00|21.81|21.73|21.76|21.68|21.84|21.76|21.75|21.67|34
1640786700000|2021-12-29 14:05:00|21.79|21.71|21.79|21.71|21.84|21.76|21.79|21.71|220
1640787000000|2021-12-29 14:10:00|||||||||29
1640787300000|2021-12-29 14:15:00|21.76|21.68|21.74|21.66|21.79|21.71|21.74|21.66|77
1640787600000|2021-12-29 14:20:00|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|2
1640787900000|2021-12-29 14:25:00|21.71|21.63|21.74|21.66|21.74|21.66|21.71|21.63|169
1640788200000|2021-12-29 14:30:00|21.77|21.69|21.7|21.62|21.83|21.75|21.69|21.61|224
1640788500000|2021-12-29 14:35:00|21.72|21.64|21.7|21.62|21.75|21.67|21.69|21.61|343
1640788800000|2021-12-29 14:40:00|21.69|21.61|21.75|21.67|21.75|21.67|21.61|21.53|201
1640789100000|2021-12-29 14:45:00|21.74|21.66|21.79|21.71|21.84|21.76|21.71|21.63|391
1640789400000|2021-12-29 14:50:00|21.84|21.76|21.75|21.67|21.84|21.76|21.71|21.63|94
1640789700000|2021-12-29 14:55:00|21.76|21.68|21.79|21.71|21.83|21.75|21.76|21.68|126
1640790000000|2021-12-29 15:00:00|21.78|21.7|21.84|21.76|21.84|21.76|21.76|21.68|86
1640790300000|2021-12-29 15:05:00|21.82|21.74|21.79|21.71|21.84|21.76|21.79|21.71|60
1640790600000|2021-12-29 15:10:00|21.81|21.73|21.98|21.9|22.03|21.95|21.8|21.72|596
1640790900000|2021-12-29 15:15:00|21.96|21.88|21.89|21.81|22.11|22.03|21.88|21.8|321
1640791200000|2021-12-29 15:20:00|21.9|21.82|21.88|21.8|21.93|21.85|21.84|21.76|196
1640791500000|2021-12-29 15:25:00|21.84|21.76|21.95|21.87|21.98|21.9|21.83|21.75|201
1640791800000|2021-12-29 15:30:00|21.93|21.85|21.84|21.76|21.98|21.9|21.84|21.76|338
1640792100000|2021-12-29 15:35:00|21.89|21.81|21.85|21.77|21.89|21.81|21.84|21.76|48
1640792400000|2021-12-29 15:40:00|21.87|21.79|21.79|21.71|21.89|21.81|21.76|21.68|280
1640792700000|2021-12-29 15:45:00|21.76|21.68|21.76|21.68|21.84|21.76|21.76|21.68|173
1640793000000|2021-12-29 15:50:00|21.79|21.71|21.76|21.68|21.81|21.73|21.76|21.68|7
1640793300000|2021-12-29 15:55:00|21.78|21.7|21.81|21.73|21.81|21.73|21.76|21.68|157
1640793600000|2021-12-29 16:00:00|21.84|21.76|21.76|21.68|21.86|21.78|21.76|21.68|557
1640793900000|2021-12-29 16:05:00|21.73|21.65|21.73|21.65|21.76|21.68|21.73|21.65|333
1640794200000|2021-12-29 16:10:00|21.76|21.68|21.76|21.68|21.78|21.7|21.73|21.65|770
1640794500000|2021-12-29 16:15:00|21.73|21.65|21.73|21.65|21.78|21.7|21.73|21.65|610
1640794800000|2021-12-29 16:20:00|21.71|21.63|21.68|21.6|21.71|21.63|21.65|21.57|578
1640795100000|2021-12-29 16:25:00|21.69|21.61|21.78|21.7|21.78|21.7|21.68|21.6|1026
1640795400000|2021-12-29 16:30:00|21.77|21.69|21.78|21.7|21.88|21.8|21.77|21.69|320
1640795700000|2021-12-29 16:35:00|21.81|21.73|21.78|21.7|21.81|21.73|21.76|21.68|12
1640796000000|2021-12-29 16:40:00|21.77|21.69|21.75|21.67|21.78|21.7|21.73|21.65|11
1640796300000|2021-12-29 16:45:00|21.77|21.69|21.68|21.6|21.77|21.69|21.68|21.6|8
1640796600000|2021-12-29 16:50:00|21.67|21.59|21.73|21.65|21.73|21.65|21.67|21.59|3
1640796900000|2021-12-29 16:55:00|21.72|21.64|21.72|21.64|21.73|21.65|21.68|21.6|22
1640797200000|2021-12-29 17:00:00|21.69|21.61|21.67|21.59|21.72|21.64|21.65|21.57|2
1640797500000|2021-12-29 17:05:00|21.65|21.57|21.76|21.68|21.76|21.68|21.65|21.57|113
1640797800000|2021-12-29 17:10:00|21.75|21.67|21.76|21.68|21.76|21.68|21.75|21.67|16
1640798100000|2021-12-29 17:15:00|21.8|21.72|21.76|21.68|21.8|21.72|21.76|21.68|417
1640798400000|2021-12-29 17:20:00|21.72|21.64|21.71|21.63|21.72|21.64|21.67|21.59|20
1640798700000|2021-12-29 17:25:00|21.75|21.67|21.76|21.68|21.76|21.68|21.75|21.67|50
1640799000000|2021-12-29 17:30:00|21.75|21.67|21.71|21.63|21.76|21.68|21.71|21.63|42
1640799300000|2021-12-29 17:35:00|21.69|21.61|21.67|21.59|21.71|21.63|21.66|21.58|0
1640799600000|2021-12-29 17:40:00|21.66|21.58|21.7|21.62|21.7|21.62|21.66|21.58|26
1640799900000|2021-12-29 17:45:00|21.71|21.63|21.71|21.63|21.71|21.63|21.7|21.62|0
1640800200000|2021-12-29 17:50:00|21.68|21.6|21.68|21.6|21.71|21.63|21.68|21.6|29
1640800500000|2021-12-29 17:55:00|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|5
1640800800000|2021-12-29 18:00:00|21.64|21.56|21.6|21.52|21.66|21.58|21.6|21.52|16
1640801100000|2021-12-29 18:05:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|2
1640801400000|2021-12-29 18:10:00|21.61|21.53|21.62|21.54|21.63|21.55|21.61|21.53|0
1640801700000|2021-12-29 18:15:00|21.63|21.55|21.62|21.54|21.63|21.55|21.61|21.53|0
1640802000000|2021-12-29 18:20:00|21.63|21.55|21.66|21.58|21.66|21.58|21.63|21.55|6
1640802600000|2021-12-29 18:30:00|21.65|21.57|21.63|21.55|21.66|21.58|21.63|21.55|1
1640802900000|2021-12-29 18:35:00|21.61|21.53|21.66|21.58|21.66|21.58|21.61|21.53|0
1640803200000|2021-12-29 18:40:00|21.65|21.57|21.66|21.58|21.66|21.58|21.63|21.55|2
1640803500000|2021-12-29 18:45:00|21.65|21.57|21.66|21.58|21.66|21.58|21.63|21.55|22
1640803800000|2021-12-29 18:50:00|21.63|21.55|21.58|21.5|21.63|21.55|21.58|21.5|16
1640804100000|2021-12-29 18:55:00|21.6|21.52|21.56|21.48|21.61|21.53|21.53|21.45|0
1640805000000|2021-12-29 19:10:00|21.55|21.47|21.51|21.43|21.55|21.47|21.5|21.42|2
1640805600000|2021-12-29 19:20:00|21.55|21.47|21.56|21.48|21.56|21.48|21.51|21.43|9
1640805900000|2021-12-29 19:25:00|21.55|21.47|21.51|21.43|21.56|21.48|21.51|21.43|16
1640806800000|2021-12-29 19:40:00|21.55|21.47|21.51|21.43|21.56|21.48|21.51|21.43|5
1640807100000|2021-12-29 19:45:00|21.53|21.45|21.54|21.46|21.56|21.48|21.51|21.43|15
1640807400000|2021-12-29 19:50:00|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1640807700000|2021-12-29 19:55:00|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|2
1640808300000|2021-12-29 20:05:00|||||||||2
1640808600000|2021-12-29 20:10:00|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1640808900000|2021-12-29 20:15:00|21.56|21.48|21.54|21.46|21.57|21.49|21.52|21.44|2
1640809200000|2021-12-29 20:20:00|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|0
1640809500000|2021-12-29 20:25:00|21.52|21.44|21.49|21.41|21.52|21.44|21.49|21.41|1
1640809800000|2021-12-29 20:30:00|21.47|21.39|21.4|21.32|21.47|21.39|21.4|21.32|37
1640810100000|2021-12-29 20:35:00|21.38|21.3|21.41|21.33|21.43|21.35|21.38|21.3|56
1640810400000|2021-12-29 20:40:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|1
1640810700000|2021-12-29 20:45:00|21.37|21.29|21.33|21.25|21.37|21.29|21.33|21.25|1
1640811000000|2021-12-29 20:50:00|21.3|21.22|21.43|21.35|21.43|21.35|21.28|21.2|46
1640811300000|2021-12-29 20:55:00|21.46|21.38|21.46|21.38|21.57|21.43|21.43|21.28|22
1640823300000|2021-12-30 00:15:00|21.9|21.6|21.62|21.32|21.9|21.6|21.62|21.32|0
1640823600000|2021-12-30 00:20:00|21.61|21.31|21.61|21.31|21.62|21.32|21.61|21.31|0
1640823900000|2021-12-30 00:25:00|21.62|21.32|21.63|21.33|21.63|21.33|21.62|21.32|0
1640824200000|2021-12-30 00:30:00|21.64|21.34|21.62|21.32|21.67|21.37|21.62|21.32|0
1640825400000|2021-12-30 00:50:00|21.63|21.33|21.62|21.32|21.63|21.33|21.62|21.32|0
1640825700000|2021-12-30 00:55:00|21.61|21.31|21.65|21.35|21.65|21.35|21.6|21.3|0
1640826000000|2021-12-30 01:00:00|21.63|21.33|21.65|21.35|21.67|21.37|21.62|21.32|0
1640826300000|2021-12-30 01:05:00|21.63|21.33|21.65|21.35|21.67|21.37|21.62|21.32|0
1640826600000|2021-12-30 01:10:00|21.67|21.37|21.63|21.33|21.67|21.37|21.58|21.28|0
1640826900000|2021-12-30 01:15:00|21.61|21.31|21.54|21.24|21.63|21.33|21.53|21.23|0
1640827200000|2021-12-30 01:20:00|21.52|21.22|21.6|21.3|21.6|21.3|21.52|21.22|0
1640827500000|2021-12-30 01:25:00|21.58|21.28|21.62|21.32|21.62|21.32|21.58|21.28|0
1640827800000|2021-12-30 01:30:00|21.6|21.3|21.6|21.3|21.62|21.32|21.57|21.27|0
1640828100000|2021-12-30 01:35:00|21.58|21.28|21.58|21.28|21.58|21.28|21.57|21.27|0
1640828400000|2021-12-30 01:40:00|21.57|21.27|21.6|21.3|21.62|21.32|21.57|21.27|0
1640828700000|2021-12-30 01:45:00|21.57|21.27|21.6|21.3|21.62|21.32|21.57|21.27|0
1640829000000|2021-12-30 01:50:00|21.58|21.28|21.58|21.28|21.58|21.28|21.57|21.27|0
1640829300000|2021-12-30 01:55:00|21.6|21.3|21.6|21.3|21.62|21.32|21.6|21.3|0
1640829600000|2021-12-30 02:00:00|21.57|21.27|21.56|21.26|21.58|21.28|21.56|21.26|0
1640830200000|2021-12-30 02:10:00|21.58|21.28|21.6|21.3|21.6|21.3|21.58|21.28|0
1640830500000|2021-12-30 02:15:00|21.62|21.32|21.6|21.3|21.62|21.32|21.6|21.3|0
1640830800000|2021-12-30 02:20:00|21.62|21.32|21.57|21.27|21.62|21.32|21.57|21.27|0
1640831100000|2021-12-30 02:25:00|21.6|21.3|21.6|21.3|21.6|21.3|21.58|21.28|0
1640831400000|2021-12-30 02:30:00|21.58|21.28|21.6|21.3|21.6|21.3|21.58|21.28|0
1640831700000|2021-12-30 02:35:00|21.57|21.27|21.6|21.3|21.62|21.32|21.57|21.27|0
1640832000000|2021-12-30 02:40:00|21.62|21.32|21.6|21.3|21.62|21.32|21.6|21.3|0
1640832300000|2021-12-30 02:45:00|21.62|21.32|21.6|21.3|21.62|21.32|21.6|21.3|0
1640832600000|2021-12-30 02:50:00|21.62|21.32|21.6|21.3|21.62|21.32|21.6|21.3|0
1640832900000|2021-12-30 02:55:00|21.62|21.32|21.64|21.34|21.66|21.36|21.6|21.3|0
1640833200000|2021-12-30 03:00:00|21.63|21.33|21.62|21.32|21.66|21.36|21.62|21.32|0
1640833500000|2021-12-30 03:05:00|21.6|21.3|21.6|21.3|21.62|21.32|21.6|21.3|0
1640833800000|2021-12-30 03:10:00|21.61|21.31|21.65|21.35|21.67|21.37|21.6|21.3|0
1640834400000|2021-12-30 03:20:00|21.64|21.34|21.64|21.34|21.64|21.34|21.61|21.31|0
1640834700000|2021-12-30 03:25:00|21.63|21.33|21.65|21.35|21.67|21.37|21.63|21.33|0
1640835000000|2021-12-30 03:30:00|21.64|21.34|21.65|21.35|21.65|21.35|21.63|21.33|0
1640835300000|2021-12-30 03:35:00|21.64|21.34|21.65|21.35|21.65|21.35|21.64|21.34|0
1640835600000|2021-12-30 03:40:00|21.64|21.34|21.65|21.35|21.65|21.35|21.64|21.34|0
1640836500000|2021-12-30 03:55:00|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1640836800000|2021-12-30 04:00:00|21.65|21.35|21.65|21.35|21.67|21.37|21.65|21.35|0
1640837400000|2021-12-30 04:10:00|21.64|21.34|21.64|21.34|21.65|21.35|21.62|21.32|0
1640837700000|2021-12-30 04:15:00|21.65|21.35|21.57|21.27|21.65|21.35|21.57|21.27|0
1640838000000|2021-12-30 04:20:00|21.59|21.29|21.59|21.29|21.64|21.34|21.59|21.29|0
1640838300000|2021-12-30 04:25:00|21.6|21.3|21.62|21.32|21.62|21.32|21.55|21.25|0
1640838600000|2021-12-30 04:30:00|21.6|21.3|21.6|21.3|21.62|21.32|21.59|21.29|0
1640838900000|2021-12-30 04:35:00|21.62|21.32|21.62|21.32|21.64|21.34|21.62|21.32|0
1640839200000|2021-12-30 04:40:00|21.64|21.34|21.62|21.32|21.64|21.34|21.6|21.3|0
1640839500000|2021-12-30 04:45:00|21.64|21.34|21.6|21.3|21.64|21.34|21.6|21.3|0
1640839800000|2021-12-30 04:50:00|21.59|21.29|21.6|21.3|21.62|21.32|21.59|21.29|0
1640840100000|2021-12-30 04:55:00|21.62|21.32|21.6|21.3|21.62|21.32|21.6|21.3|0
1640840400000|2021-12-30 05:00:00|21.62|21.32|21.6|21.3|21.62|21.32|21.6|21.3|0
1640840700000|2021-12-30 05:05:00|21.62|21.32|21.6|21.3|21.62|21.32|21.59|21.29|0
1640841000000|2021-12-30 05:10:00|21.62|21.32|21.61|21.31|21.62|21.32|21.6|21.3|0
1640841300000|2021-12-30 05:15:00|21.62|21.32|21.61|21.31|21.62|21.32|21.59|21.29|0
1640841600000|2021-12-30 05:20:00|21.59|21.29|21.61|21.31|21.62|21.32|21.59|21.29|0
1640841900000|2021-12-30 05:25:00|21.62|21.32|21.62|21.32|21.65|21.35|21.61|21.31|0
1640842200000|2021-12-30 05:30:00|21.61|21.31|21.63|21.33|21.64|21.34|21.61|21.31|0
1640842500000|2021-12-30 05:35:00|21.64|21.34|21.63|21.33|21.64|21.34|21.62|21.32|0
1640842800000|2021-12-30 05:40:00|21.61|21.31|21.64|21.34|21.64|21.34|21.61|21.31|0
1640843100000|2021-12-30 05:45:00|21.62|21.32|21.64|21.34|21.64|21.34|21.62|21.32|0
1640843400000|2021-12-30 05:50:00|21.63|21.33|21.64|21.34|21.64|21.34|21.63|21.33|0
1640843700000|2021-12-30 05:55:00|21.63|21.33|21.67|21.37|21.67|21.37|21.63|21.33|0
1640844000000|2021-12-30 06:00:00|21.66|21.36|21.66|21.36|21.67|21.37|21.66|21.36|0
1640844300000|2021-12-30 06:05:00|21.67|21.37|21.63|21.33|21.68|21.38|21.62|21.32|0
1640844600000|2021-12-30 06:10:00|21.62|21.32|21.61|21.31|21.63|21.33|21.57|21.27|0
1640844900000|2021-12-30 06:15:00|21.62|21.32|21.61|21.31|21.62|21.32|21.61|21.31|0
1640845200000|2021-12-30 06:20:00|21.62|21.32|21.61|21.31|21.64|21.34|21.61|21.31|0
1640845500000|2021-12-30 06:25:00|21.59|21.29|21.61|21.31|21.61|21.31|21.57|21.27|0
1640845800000|2021-12-30 06:30:00|21.59|21.29|21.59|21.29|21.59|21.29|21.57|21.27|0
1640846100000|2021-12-30 06:35:00|21.61|21.31|21.59|21.29|21.61|21.31|21.57|21.27|0
1640846400000|2021-12-30 06:40:00|21.57|21.27|21.57|21.27|21.59|21.29|21.56|21.26|0
1640846700000|2021-12-30 06:45:00|21.56|21.26|21.57|21.27|21.57|21.27|21.56|21.26|0
1640847000000|2021-12-30 06:50:00|21.61|21.31|21.59|21.29|21.62|21.32|21.56|21.26|0
1640847600000|2021-12-30 07:00:00|21.57|21.32|21.57|21.32|21.58|21.33|21.56|21.31|0
1640847900000|2021-12-30 07:05:00|21.58|21.33|21.6|21.35|21.6|21.42|21.5|21.32|0
1640848800000|2021-12-30 07:20:00|21.61|21.36|21.51|21.43|21.61|21.43|21.51|21.32|0
1640849100000|2021-12-30 07:25:00|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|0
1640849400000|2021-12-30 07:30:00|21.46|21.38|21.38|21.3|21.46|21.38|21.38|21.3|1
1640849700000|2021-12-30 07:35:00|21.4|21.32|21.4|21.32|21.4|21.32|21.38|21.3|0
1640850600000|2021-12-30 07:50:00|21.41|21.33|21.46|21.38|21.46|21.38|21.41|21.33|11
1640850900000|2021-12-30 07:55:00|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|15
1640851200000|2021-12-30 08:00:00|21.41|21.33|21.42|21.34|21.43|21.35|21.38|21.3|99
1640851500000|2021-12-30 08:05:00|21.44|21.36|21.47|21.39|21.47|21.39|21.4|21.32|71
1640851800000|2021-12-30 08:10:00|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|85
1640852100000|2021-12-30 08:15:00|21.45|21.37|21.38|21.3|21.45|21.37|21.38|21.3|78
1640852400000|2021-12-30 08:20:00|21.37|21.29|21.37|21.29|21.38|21.3|21.33|21.25|40
1640852700000|2021-12-30 08:25:00|21.36|21.28|21.38|21.3|21.38|21.3|21.33|21.25|73
1640853000000|2021-12-30 08:30:00|21.37|21.29|21.38|21.3|21.42|21.34|21.33|21.25|10
1640853300000|2021-12-30 08:35:00|21.42|21.34|21.43|21.35|21.43|21.35|21.38|21.3|43
1640853600000|2021-12-30 08:40:00|21.42|21.34|21.38|21.3|21.43|21.35|21.38|21.3|69
1640853900000|2021-12-30 08:45:00|21.35|21.27|21.3|21.22|21.35|21.27|21.28|21.2|74
1640854200000|2021-12-30 08:50:00|21.33|21.25|21.28|21.2|21.33|21.25|21.28|21.2|71
1640854500000|2021-12-30 08:55:00|||||||||7
1640854800000|2021-12-30 09:00:00|21.3|21.22|21.25|21.17|21.33|21.25|21.25|21.17|80
1640855100000|2021-12-30 09:05:00|21.27|21.19|21.25|21.17|21.28|21.2|21.25|21.17|63
1640855400000|2021-12-30 09:10:00|21.27|21.19|21.33|21.25|21.33|21.25|21.25|21.17|50
1640855700000|2021-12-30 09:15:00|21.32|21.24|21.28|21.2|21.32|21.24|21.25|21.17|36
1640856000000|2021-12-30 09:20:00|21.33|21.25|21.28|21.2|21.33|21.25|21.27|21.19|209
1640856300000|2021-12-30 09:25:00|21.25|21.17|21.2|21.12|21.25|21.17|21.2|21.12|143
1640856600000|2021-12-30 09:30:00|21.18|21.1|21.2|21.12|21.2|21.12|21.17|21.09|145
1640856900000|2021-12-30 09:35:00|21.18|21.1|21.15|21.07|21.2|21.12|21.12|21.04|60
1640857200000|2021-12-30 09:40:00|21.16|21.08|21.16|21.08|21.16|21.08|21.15|21.07|1
1640857500000|2021-12-30 09:45:00|21.17|21.09|21.2|21.12|21.24|21.16|21.17|21.09|60
1640857800000|2021-12-30 09:50:00|21.22|21.14|21.22|21.14|21.24|21.16|21.2|21.12|0
1640858100000|2021-12-30 09:55:00|21.24|21.16|21.24|21.16|21.24|21.16|21.2|21.12|4
1640858400000|2021-12-30 10:00:00|21.22|21.14|21.25|21.17|21.29|21.21|21.22|21.14|19
1640858700000|2021-12-30 10:05:00|21.27|21.19|21.3|21.22|21.3|21.22|21.25|21.17|1
1640859000000|2021-12-30 10:10:00|21.29|21.21|21.3|21.22|21.3|21.22|21.25|21.17|6
1640859300000|2021-12-30 10:15:00|21.29|21.21|21.25|21.17|21.3|21.22|21.25|21.17|2
1640859600000|2021-12-30 10:20:00|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|118
1640859900000|2021-12-30 10:25:00|||||||||3
1640860200000|2021-12-30 10:30:00|||||||||100
1640860500000|2021-12-30 10:35:00|21.25|21.17|21.24|21.16|21.29|21.21|21.2|21.12|163
1640860800000|2021-12-30 10:40:00|21.25|21.17|21.2|21.12|21.25|21.17|21.2|21.12|96
1640861100000|2021-12-30 10:45:00|21.21|21.13|21.25|21.17|21.25|21.17|21.21|21.13|210
1640861400000|2021-12-30 10:50:00|21.3|21.22|21.29|21.21|21.3|21.22|21.26|21.18|169
1640861700000|2021-12-30 10:55:00|21.3|21.22|21.22|21.14|21.3|21.22|21.22|21.14|164
1640862000000|2021-12-30 11:00:00|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|104
1640862300000|2021-12-30 11:05:00|21.2|21.12|21.19|21.11|21.22|21.14|21.18|21.1|215
1640862600000|2021-12-30 11:10:00|21.22|21.14|21.22|21.14|21.22|21.14|21.19|21.11|151
1640862900000|2021-12-30 11:15:00|21.18|21.1|21.22|21.14|21.22|21.14|21.18|21.1|125
1640863200000|2021-12-30 11:20:00|21.19|21.11|21.18|21.1|21.22|21.14|21.18|21.1|211
1640863500000|2021-12-30 11:25:00|21.19|21.11|21.22|21.14|21.22|21.14|21.19|21.11|112
1640863800000|2021-12-30 11:30:00|21.18|21.1|21.19|21.11|21.22|21.14|21.17|21.09|138
1640864100000|2021-12-30 11:35:00|21.18|21.1|21.14|21.06|21.18|21.1|21.11|21.03|226
1640864400000|2021-12-30 11:40:00|21.12|21.04|21.15|21.07|21.15|21.07|21.12|21.04|111
1640864700000|2021-12-30 11:45:00|21.14|21.06|21.09|21.01|21.14|21.06|21.09|21.01|294
1640865000000|2021-12-30 11:50:00|21.12|21.04|21.14|21.06|21.14|21.06|21.09|21.01|129
1640865300000|2021-12-30 11:55:00|21.1|21.02|21.11|21.03|21.14|21.06|21.1|21.02|184
1640865600000|2021-12-30 12:00:00|21.14|21.06|21.19|21.11|21.19|21.11|21.14|21.06|80
1640865900000|2021-12-30 12:05:00|21.17|21.09|21.11|21.03|21.19|21.11|21.11|21.03|103
1640866200000|2021-12-30 12:10:00|21.1|21.02|21.06|20.98|21.1|21.02|21.06|20.98|12
1640866500000|2021-12-30 12:15:00|21.09|21.01|21.09|21.01|21.09|21.01|21.06|20.98|64
1640866800000|2021-12-30 12:20:00|21.07|20.99|21.09|21.01|21.09|21.01|21.06|20.98|80
1640867100000|2021-12-30 12:25:00|||||||||4
1640867400000|2021-12-30 12:30:00|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|62
1640867700000|2021-12-30 12:35:00|||||||||7
1640868000000|2021-12-30 12:40:00|21.09|21.01|21.06|20.98|21.09|21.01|21.05|20.97|214
1640868300000|2021-12-30 12:45:00|21.09|21.01|21.09|21.01|21.09|21.01|21.07|20.99|18
1640868600000|2021-12-30 12:50:00|21.12|21.04|21.14|21.06|21.17|21.09|21.12|21.04|54
1640868900000|2021-12-30 12:55:00|21.17|21.09|21.17|21.09|21.17|21.09|21.14|21.06|3
1640869200000|2021-12-30 13:00:00|21.12|21.04|21.12|21.04|21.13|21.05|21.12|21.04|7
1640869500000|2021-12-30 13:05:00|21.13|21.05|21.13|21.05|21.14|21.06|21.12|21.04|65
1640869800000|2021-12-30 13:10:00|21.17|21.09|21.17|21.09|21.17|21.09|21.14|21.06|37
1640870100000|2021-12-30 13:15:00|21.16|21.08|21.18|21.1|21.18|21.1|21.14|21.06|14
1640870400000|2021-12-30 13:20:00|||||||||2
1640870700000|2021-12-30 13:25:00|21.17|21.09|21.14|21.06|21.17|21.09|21.14|21.06|19
1640871000000|2021-12-30 13:30:00|21.13|21.05|21.08|21|21.13|21.05|21.08|21|9
1640871300000|2021-12-30 13:35:00|21.09|21.01|21.08|21|21.12|21.04|21.08|21|58
1640871900000|2021-12-30 13:45:00|||||||||43
1640872500000|2021-12-30 13:55:00|21.04|20.96|21.04|20.96|21.04|20.96|20.99|20.91|104
1640872800000|2021-12-30 14:00:00|21.03|20.95|21.03|20.95|21.03|20.95|20.99|20.91|106
1640873400000|2021-12-30 14:10:00|||||||||5
1640873700000|2021-12-30 14:15:00|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|2
1640874000000|2021-12-30 14:20:00|21.08|21|21.03|20.95|21.08|21|21.03|20.95|218
1640874300000|2021-12-30 14:25:00|21.06|20.98|21.08|21|21.11|21.03|21.06|20.98|111
1640874600000|2021-12-30 14:30:00|21.09|21.01|20.98|20.9|21.09|21.01|20.98|20.9|248
1640874900000|2021-12-30 14:35:00|20.96|20.88|21.03|20.95|21.06|20.98|20.94|20.86|625
1640875200000|2021-12-30 14:40:00|21.01|20.93|21.06|20.98|21.08|21|20.99|20.91|204
1640875500000|2021-12-30 14:45:00|21.03|20.95|21.03|20.95|21.06|20.98|20.98|20.9|138
1640875800000|2021-12-30 14:50:00|21.06|20.98|21.06|20.98|21.07|20.99|21.03|20.95|39
1640876100000|2021-12-30 14:55:00|21.03|20.95|21.09|21.01|21.11|21.03|21.03|20.95|100
1640876400000|2021-12-30 15:00:00|21.07|20.99|21.06|20.98|21.07|20.99|21.01|20.93|148
1640876700000|2021-12-30 15:05:00|21.07|20.99|21.06|20.98|21.11|21.03|21.03|20.95|302
1640877000000|2021-12-30 15:10:00|21.08|21|21.06|20.98|21.11|21.03|21.06|20.98|246
1640877300000|2021-12-30 15:15:00|21.07|20.99|21.06|20.98|21.11|21.03|21.02|20.94|370
1640877600000|2021-12-30 15:20:00|21.08|21|21.05|20.97|21.11|21.03|21.03|20.95|166
1640877900000|2021-12-30 15:25:00|21.06|20.98|21.06|20.98|21.06|20.98|21.01|20.93|206
1640878200000|2021-12-30 15:30:00|21.04|20.96|20.98|20.9|21.06|20.98|20.98|20.9|213
1640878500000|2021-12-30 15:35:00|21.01|20.93|21.06|20.98|21.06|20.98|21.01|20.93|482
1640878800000|2021-12-30 15:40:00|21.05|20.97|21.03|20.95|21.06|20.98|21.03|20.95|457
1640879100000|2021-12-30 15:45:00|21.01|20.93|20.98|20.9|21.01|20.93|20.95|20.87|315
1640879400000|2021-12-30 15:50:00|20.96|20.88|20.91|20.83|20.98|20.9|20.86|20.78|432
1640879700000|2021-12-30 15:55:00|20.9|20.82|20.93|20.85|20.96|20.88|20.9|20.82|176
1640880000000|2021-12-30 16:00:00|20.96|20.88|20.93|20.85|20.96|20.88|20.93|20.85|310
1640880300000|2021-12-30 16:05:00|20.96|20.88|20.93|20.85|20.96|20.88|20.91|20.83|187
1640880600000|2021-12-30 16:10:00|20.96|20.88|20.95|20.87|20.96|20.88|20.91|20.83|660
1640880900000|2021-12-30 16:15:00|20.91|20.83|20.9|20.82|20.91|20.83|20.85|20.77|275
1640881200000|2021-12-30 16:20:00|20.91|20.83|20.9|20.82|20.95|20.87|20.9|20.82|454
1640881500000|2021-12-30 16:25:00|20.91|20.83|21|20.92|21|20.92|20.91|20.83|370
1640881800000|2021-12-30 16:30:00|20.95|20.87|20.96|20.88|21|20.92|20.95|20.87|121
1640882100000|2021-12-30 16:35:00|||||||||7
1640882400000|2021-12-30 16:40:00|21|20.92|21.01|20.93|21.05|20.97|20.96|20.88|117
1640882700000|2021-12-30 16:45:00|20.97|20.89|20.95|20.87|20.97|20.89|20.93|20.85|7
1640883000000|2021-12-30 16:50:00|20.93|20.85|20.95|20.87|20.96|20.88|20.92|20.84|106
1640883300000|2021-12-30 16:55:00|20.96|20.88|20.96|20.88|20.96|20.88|20.93|20.85|50
1640883900000|2021-12-30 17:05:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1640884200000|2021-12-30 17:10:00|20.92|20.84|20.96|20.88|21.01|20.93|20.92|20.84|22
1640884500000|2021-12-30 17:15:00|21|20.92|21|20.92|21|20.92|20.96|20.88|14
1640884800000|2021-12-30 17:20:00|||||||||4
1640885100000|2021-12-30 17:25:00|20.98|20.9|20.95|20.87|21|20.92|20.95|20.87|5
1640885400000|2021-12-30 17:30:00|20.92|20.84|20.92|20.84|20.93|20.85|20.92|20.84|8
1640886000000|2021-12-30 17:40:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|27
1640886300000|2021-12-30 17:45:00|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|2
1640886900000|2021-12-30 17:55:00|20.93|20.85|20.92|20.84|20.95|20.87|20.92|20.84|9
1640887500000|2021-12-30 18:05:00|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|0
1640888100000|2021-12-30 18:15:00|20.97|20.89|20.95|20.87|20.97|20.89|20.95|20.87|53
1640888400000|2021-12-30 18:20:00|20.93|20.85|20.92|20.84|20.93|20.85|20.88|20.8|8
1640888700000|2021-12-30 18:25:00|20.93|20.85|20.93|20.85|20.93|20.85|20.92|20.84|0
1640889000000|2021-12-30 18:30:00|20.92|20.84|20.88|20.8|20.93|20.85|20.88|20.8|2
1640889900000|2021-12-30 18:45:00|20.87|20.79|20.83|20.75|20.88|20.8|20.83|20.75|18
1640890500000|2021-12-30 18:55:00|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|1
1640890800000|2021-12-30 19:00:00|20.85|20.77|20.84|20.76|20.87|20.79|20.84|20.76|5
1640892300000|2021-12-30 19:25:00|||||||||1
1640892600000|2021-12-30 19:30:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1640892900000|2021-12-30 19:35:00|||||||||2
1640893200000|2021-12-30 19:40:00|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|13
1640893500000|2021-12-30 19:45:00|||||||||3
1640893800000|2021-12-30 19:50:00|20.82|20.74|20.79|20.71|20.82|20.74|20.79|20.71|19
1640894100000|2021-12-30 19:55:00|20.78|20.7|20.79|20.71|20.8|20.72|20.78|20.7|17
1640894400000|2021-12-30 20:00:00|20.8|20.72|20.84|20.76|20.84|20.76|20.8|20.72|0
1640894700000|2021-12-30 20:05:00|20.85|20.77|20.88|20.8|20.88|20.8|20.84|20.76|2
1640895000000|2021-12-30 20:10:00|20.86|20.78|20.89|20.81|20.93|20.85|20.85|20.77|3
1640895300000|2021-12-30 20:15:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1640895600000|2021-12-30 20:20:00|20.88|20.8|20.88|20.8|20.88|20.8|20.87|20.79|0
1640895900000|2021-12-30 20:25:00|20.87|20.79|20.87|20.79|20.88|20.8|20.87|20.79|0
1640896200000|2021-12-30 20:30:00|20.89|20.81|20.9|20.82|20.92|20.84|20.89|20.81|32
1640896500000|2021-12-30 20:35:00|20.89|20.81|20.97|20.89|21|20.92|20.89|20.81|10
1640896800000|2021-12-30 20:40:00|20.98|20.9|21.07|20.99|21.07|20.99|20.98|20.9|11
1640897100000|2021-12-30 20:45:00|21.1|21.02|21.2|21.12|21.22|21.14|21.07|20.99|17
1640897400000|2021-12-30 20:50:00|21.22|21.14|21.18|21.1|21.32|21.24|21.07|20.99|25
1640897700000|2021-12-30 20:55:00|21.2|21.12|21.3|21|21.32|21.24|21.16|20.98|22
1641168900000|2022-01-03 00:15:00|21.42|21.12|20.92|20.67|21.42|21.12|20.91|20.66|0
1641169200000|2022-01-03 00:20:00|20.91|20.66|20.98|20.68|20.99|20.69|20.58|20.39|115
1641169500000|2022-01-03 00:25:00|20.99|20.69|20.84|20.54|20.99|20.9|20.84|20.54|1
1641169800000|2022-01-03 00:30:00|20.79|20.49|20.84|20.54|20.85|20.55|20.79|20.49|0
1641170400000|2022-01-03 00:40:00|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1641170700000|2022-01-03 00:45:00|20.86|20.56|20.82|20.52|20.86|20.56|20.8|20.5|0
1641171000000|2022-01-03 00:50:00|20.8|20.5|20.86|20.56|20.87|20.61|20.8|20.5|0
1641171300000|2022-01-03 00:55:00|20.87|20.57|20.85|20.55|20.87|20.57|20.84|20.54|0
1641171600000|2022-01-03 01:00:00|20.84|20.54|20.85|20.55|20.86|20.59|20.84|20.54|1
1641171900000|2022-01-03 01:05:00|20.86|20.56|20.85|20.55|20.87|20.57|20.84|20.54|0
1641172200000|2022-01-03 01:10:00|20.84|20.54|20.8|20.55|20.84|20.55|20.8|20.51|0
1641172500000|2022-01-03 01:15:00|20.81|20.51|20.8|20.55|20.83|20.55|20.8|20.51|0
1641172800000|2022-01-03 01:20:00|20.81|20.56|20.8|20.55|20.81|20.56|20.8|20.55|0
1641173100000|2022-01-03 01:25:00|20.81|20.56|20.8|20.55|20.81|20.56|20.8|20.55|0
1641173400000|2022-01-03 01:30:00|20.81|20.56|20.84|20.59|20.84|20.59|20.8|20.55|0
1641173700000|2022-01-03 01:35:00|20.82|20.57|20.89|20.64|20.92|20.71|20.74|20.57|4
1641174000000|2022-01-03 01:40:00|20.88|20.63|20.98|20.73|21.02|20.75|20.83|20.63|1
1641174300000|2022-01-03 01:45:00|20.97|20.72|20.98|20.68|21.02|20.73|20.96|20.67|1
1641174600000|2022-01-03 01:50:00|20.97|20.67|20.97|20.67|20.97|20.67|20.97|20.67|0
1641174900000|2022-01-03 01:55:00|20.96|20.71|20.98|20.68|20.98|20.72|20.96|20.67|0
1641175200000|2022-01-03 02:00:00|20.97|20.72|20.97|20.72|20.98|20.73|20.97|20.68|0
1641175500000|2022-01-03 02:05:00|20.98|20.73|20.97|20.72|20.98|20.73|20.97|20.72|1
1641175800000|2022-01-03 02:10:00|20.98|20.68|20.89|20.81|21.01|20.84|20.89|20.68|3
1641176100000|2022-01-03 02:15:00|20.94|20.69|20.94|20.69|20.94|20.69|20.93|20.68|1
1641176400000|2022-01-03 02:20:00|20.93|20.68|20.93|20.68|20.94|20.69|20.92|20.67|0
1641176700000|2022-01-03 02:25:00|20.94|20.69|20.93|20.68|20.94|20.69|20.93|20.68|0
1641177000000|2022-01-03 02:30:00|20.94|20.69|20.86|20.78|20.94|20.8|20.86|20.69|2
1641177300000|2022-01-03 02:35:00|20.9|20.65|20.94|20.69|20.94|20.69|20.9|20.65|1
1641177600000|2022-01-03 02:40:00|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|1
1641177900000|2022-01-03 02:45:00|20.94|20.69|20.91|20.66|20.94|20.76|20.84|20.61|2
1641178200000|2022-01-03 02:50:00|20.92|20.67|20.92|20.67|20.92|20.67|20.92|20.67|0
1641178500000|2022-01-03 02:55:00|20.9|20.65|20.93|20.63|20.93|20.67|20.9|20.63|1
1641178800000|2022-01-03 03:00:00|20.92|20.67|20.96|20.66|20.96|20.67|20.88|20.59|1
1641179100000|2022-01-03 03:05:00|20.94|20.64|20.93|20.63|20.94|20.64|20.93|20.63|0
1641179400000|2022-01-03 03:10:00|20.91|20.61|20.94|20.69|20.94|20.69|20.91|20.61|0
1641179700000|2022-01-03 03:15:00|20.95|20.7|21.04|20.74|21.06|20.76|20.94|20.69|1
1641180000000|2022-01-03 03:20:00|21.02|20.72|21.03|20.73|21.04|20.74|21.02|20.72|0
1641180300000|2022-01-03 03:25:00|21.02|20.72|20.95|20.7|21.03|20.73|20.95|20.7|0
1641180600000|2022-01-03 03:30:00|20.93|20.63|20.9|20.65|20.95|20.7|20.9|20.62|0
1641180900000|2022-01-03 03:35:00|20.92|20.62|20.98|20.73|20.99|20.73|20.9|20.62|1
1641181200000|2022-01-03 03:40:00|20.99|20.68|20.97|20.67|20.99|20.69|20.94|20.67|0
1641181500000|2022-01-03 03:45:00|20.94|20.69|20.94|20.69|20.98|20.7|20.94|20.68|0
1641181800000|2022-01-03 03:50:00|20.93|20.68|20.9|20.65|20.94|20.69|20.9|20.62|1
1641182100000|2022-01-03 03:55:00|20.89|20.64|20.88|20.63|20.89|20.64|20.87|20.62|0
1641182400000|2022-01-03 04:00:00|20.81|20.73|20.93|20.68|20.94|20.73|20.81|20.63|1
1641182700000|2022-01-03 04:05:00|20.92|20.67|20.9|20.65|20.92|20.67|20.9|20.65|0
1641183000000|2022-01-03 04:10:00|20.89|20.64|20.94|20.64|20.94|20.68|20.89|20.63|1
1641183300000|2022-01-03 04:15:00|20.93|20.68|20.94|20.64|20.95|20.68|20.93|20.64|0
1641183600000|2022-01-03 04:20:00|20.92|20.62|20.91|20.66|20.92|20.66|20.91|20.62|0
1641183900000|2022-01-03 04:25:00|20.92|20.62|20.91|20.66|20.92|20.66|20.89|20.62|0
1641184200000|2022-01-03 04:30:00|20.94|20.64|20.94|20.64|20.94|20.68|20.92|20.62|1
1641184500000|2022-01-03 04:35:00|20.92|20.62|20.94|20.64|20.94|20.66|20.91|20.62|0
1641184800000|2022-01-03 04:40:00|20.93|20.63|20.94|20.64|20.94|20.66|20.91|20.62|1
1641185100000|2022-01-03 04:45:00|20.93|20.63|20.94|20.64|20.94|20.64|20.92|20.62|0
1641185400000|2022-01-03 04:50:00|20.93|20.63|20.91|20.66|20.93|20.66|20.91|20.62|0
1641185700000|2022-01-03 04:55:00|20.96|20.64|20.94|20.64|20.96|20.68|20.93|20.64|1
1641186000000|2022-01-03 05:00:00|20.93|20.63|20.9|20.65|20.94|20.66|20.9|20.62|0
1641186300000|2022-01-03 05:05:00|||||||||1
1641186600000|2022-01-03 05:10:00|20.91|20.66|20.9|20.65|20.91|20.66|20.9|20.65|0
1641186900000|2022-01-03 05:15:00|20.88|20.63|20.88|20.63|20.9|20.65|20.88|20.63|0
1641187200000|2022-01-03 05:20:00|20.9|20.65|20.88|20.63|20.9|20.65|20.88|20.63|1
1641187500000|2022-01-03 05:25:00|20.9|20.6|20.87|20.62|20.9|20.62|20.86|20.6|0
1641188100000|2022-01-03 05:35:00|20.8|20.72|20.87|20.62|20.87|20.72|20.8|20.58|1
1641188400000|2022-01-03 05:40:00|20.85|20.6|20.83|20.58|20.86|20.61|20.83|20.58|0
1641188700000|2022-01-03 05:45:00|20.85|20.6|20.83|20.58|20.85|20.6|20.83|20.58|1
1641189000000|2022-01-03 05:50:00|20.85|20.6|20.85|20.6|20.85|20.6|20.83|20.58|0
1641189300000|2022-01-03 05:55:00|20.84|20.59|20.85|20.6|20.85|20.6|20.84|20.59|0
1641189600000|2022-01-03 06:00:00|20.84|20.59|20.84|20.59|20.89|20.6|20.84|20.59|1
1641189900000|2022-01-03 06:05:00|20.85|20.6|20.85|20.6|20.85|20.6|20.84|20.59|1
1641190200000|2022-01-03 06:10:00|20.86|20.61|20.86|20.61|20.86|20.61|20.85|20.6|0
1641190500000|2022-01-03 06:15:00|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|1
1641190800000|2022-01-03 06:20:00|20.86|20.61|20.87|20.62|20.87|20.62|20.86|20.61|0
1641191100000|2022-01-03 06:25:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|1
1641191400000|2022-01-03 06:30:00|20.79|20.71|20.93|20.68|20.93|20.77|20.79|20.66|2
1641191700000|2022-01-03 06:35:00|20.94|20.69|20.97|20.72|20.99|20.81|20.89|20.69|0
1641192000000|2022-01-03 06:40:00|20.96|20.71|20.92|20.67|20.96|20.78|20.85|20.67|0
1641192300000|2022-01-03 06:45:00|20.85|20.77|20.85|20.77|20.92|20.78|20.85|20.67|0
1641192600000|2022-01-03 06:50:00|20.84|20.76|20.82|20.74|20.95|20.76|20.82|20.69|1
1641192900000|2022-01-03 06:55:00|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|3
1641193200000|2022-01-03 07:00:00|20.84|20.76|20.85|20.77|20.88|20.8|20.83|20.75|64
1641193500000|2022-01-03 07:05:00|20.84|20.76|20.87|20.79|20.87|20.79|20.84|20.76|1
1641193800000|2022-01-03 07:10:00|20.85|20.77|20.87|20.79|20.88|20.8|20.85|20.77|6
1641194100000|2022-01-03 07:15:00|20.86|20.78|20.92|20.84|20.93|20.85|20.86|20.78|10
1641194400000|2022-01-03 07:20:00|20.93|20.85|20.93|20.85|20.95|20.87|20.92|20.84|0
1641194700000|2022-01-03 07:25:00|20.96|20.88|20.93|20.85|20.97|20.89|20.92|20.84|6
1641195000000|2022-01-03 07:30:00|20.92|20.84|20.87|20.79|20.93|20.85|20.86|20.78|22
1641195300000|2022-01-03 07:35:00|20.86|20.78|20.88|20.8|20.91|20.83|20.86|20.78|50
1641195600000|2022-01-03 07:40:00|20.9|20.82|20.86|20.78|20.91|20.83|20.85|20.77|17
1641195900000|2022-01-03 07:45:00|20.85|20.77|20.82|20.74|20.86|20.78|20.81|20.73|13
1641196200000|2022-01-03 07:50:00|20.81|20.73|20.78|20.7|20.83|20.75|20.78|20.7|6
1641196500000|2022-01-03 07:55:00|20.77|20.69|20.71|20.63|20.78|20.7|20.66|20.58|64
1641196800000|2022-01-03 08:00:00|20.73|20.65|20.66|20.58|20.73|20.65|20.58|20.5|355
1641197100000|2022-01-03 08:05:00|20.65|20.57|20.71|20.63|20.72|20.64|20.58|20.5|163
1641197400000|2022-01-03 08:10:00|20.7|20.62|20.66|20.58|20.73|20.65|20.63|20.55|108
1641197700000|2022-01-03 08:15:00|20.65|20.57|20.68|20.6|20.71|20.63|20.61|20.53|3
1641198000000|2022-01-03 08:20:00|20.71|20.63|20.63|20.55|20.71|20.63|20.61|20.53|36
1641198300000|2022-01-03 08:25:00|20.66|20.58|20.63|20.55|20.68|20.6|20.63|20.55|169
1641198600000|2022-01-03 08:30:00|20.65|20.57|20.68|20.6|20.73|20.65|20.63|20.55|251
1641198900000|2022-01-03 08:35:00|20.67|20.59|20.66|20.58|20.68|20.6|20.61|20.53|86
1641199200000|2022-01-03 08:40:00|20.67|20.59|20.63|20.55|20.68|20.6|20.58|20.5|333
1641199500000|2022-01-03 08:45:00|20.62|20.54|20.66|20.58|20.66|20.58|20.61|20.53|106
1641199800000|2022-01-03 08:50:00|20.68|20.6|20.67|20.59|20.71|20.63|20.66|20.58|74
1641200100000|2022-01-03 08:55:00|20.68|20.6|20.68|20.6|20.71|20.63|20.63|20.55|604
1641200400000|2022-01-03 09:00:00|20.67|20.59|20.68|20.6|20.68|20.6|20.63|20.55|16
1641200700000|2022-01-03 09:05:00|20.67|20.59|20.63|20.55|20.68|20.6|20.63|20.55|10
1641201000000|2022-01-03 09:10:00|20.62|20.54|20.58|20.5|20.62|20.54|20.53|20.45|317
1641201300000|2022-01-03 09:15:00|20.57|20.49|20.71|20.63|20.71|20.63|20.57|20.49|123
1641201600000|2022-01-03 09:20:00|20.66|20.58|20.63|20.55|20.66|20.58|20.63|20.55|21
1641201900000|2022-01-03 09:25:00|20.62|20.54|20.66|20.58|20.71|20.63|20.61|20.53|109
1641202200000|2022-01-03 09:30:00|20.71|20.63|20.71|20.63|20.71|20.63|20.7|20.62|6
1641202500000|2022-01-03 09:35:00|20.68|20.6|20.71|20.63|20.71|20.63|20.68|20.6|6
1641202800000|2022-01-03 09:40:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|2
1641203100000|2022-01-03 09:45:00|20.7|20.62|20.63|20.55|20.71|20.63|20.63|20.55|14
1641203400000|2022-01-03 09:50:00|20.62|20.54|20.61|20.53|20.63|20.55|20.58|20.5|8
1641203700000|2022-01-03 09:55:00|20.6|20.52|20.61|20.53|20.61|20.53|20.58|20.5|41
1641204000000|2022-01-03 10:00:00|20.6|20.52|20.58|20.5|20.62|20.54|20.58|20.5|7
1641204300000|2022-01-03 10:05:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|8
1641204600000|2022-01-03 10:10:00|20.53|20.45|20.56|20.48|20.56|20.48|20.52|20.44|85
1641204900000|2022-01-03 10:15:00|20.55|20.47|20.53|20.45|20.56|20.48|20.52|20.44|48
1641205200000|2022-01-03 10:20:00|20.54|20.46|20.54|20.46|20.54|20.46|20.49|20.41|29
1641205500000|2022-01-03 10:25:00|20.52|20.44|20.52|20.44|20.54|20.46|20.51|20.43|0
1641205800000|2022-01-03 10:30:00|20.51|20.43|20.52|20.44|20.54|20.46|20.49|20.41|55
1641206100000|2022-01-03 10:35:00|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|4
1641206400000|2022-01-03 10:40:00|||||||||8
1641207000000|2022-01-03 10:50:00|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|6
1641207300000|2022-01-03 10:55:00|20.51|20.43|20.51|20.43|20.51|20.43|20.49|20.41|313
1641207600000|2022-01-03 11:00:00|20.47|20.39|20.46|20.38|20.51|20.43|20.46|20.38|69
1641207900000|2022-01-03 11:05:00|||||||||1
1641208200000|2022-01-03 11:10:00|20.44|20.36|20.48|20.4|20.49|20.41|20.44|20.36|382
1641208500000|2022-01-03 11:15:00|20.49|20.41|20.49|20.41|20.51|20.43|20.48|20.4|49
1641208800000|2022-01-03 11:20:00|||||||||1
1641209100000|2022-01-03 11:25:00|20.51|20.43|20.54|20.46|20.54|20.46|20.51|20.43|19
1641209400000|2022-01-03 11:30:00|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|2
1641209700000|2022-01-03 11:35:00|20.51|20.43|20.49|20.41|20.54|20.46|20.49|20.41|3
1641210000000|2022-01-03 11:40:00|20.51|20.43|20.51|20.43|20.54|20.46|20.51|20.43|19
1641210300000|2022-01-03 11:45:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|11
1641210600000|2022-01-03 11:50:00|20.5|20.42|20.51|20.43|20.51|20.43|20.49|20.41|30
1641210900000|2022-01-03 11:55:00|||||||||1
1641211200000|2022-01-03 12:00:00|||||||||1
1641211500000|2022-01-03 12:05:00|20.54|20.46|20.54|20.46|20.56|20.48|20.54|20.46|247
1641211800000|2022-01-03 12:10:00|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|8
1641212400000|2022-01-03 12:20:00|||||||||1
1641212700000|2022-01-03 12:25:00|20.53|20.45|20.52|20.44|20.54|20.46|20.52|20.44|5
1641213000000|2022-01-03 12:30:00|20.54|20.46|20.57|20.49|20.59|20.51|20.53|20.45|70
1641213300000|2022-01-03 12:35:00|20.55|20.47|20.54|20.46|20.57|20.49|20.54|20.46|7
1641213600000|2022-01-03 12:40:00|||||||||6
1641213900000|2022-01-03 12:45:00|20.55|20.47|20.52|20.44|20.57|20.49|20.52|20.44|12
1641214500000|2022-01-03 12:55:00|20.49|20.41|20.52|20.44|20.52|20.44|20.49|20.41|141
1641214800000|2022-01-03 13:00:00|20.57|20.49|20.52|20.44|20.57|20.49|20.52|20.44|36
1641215100000|2022-01-03 13:05:00|20.53|20.45|20.57|20.49|20.57|20.49|20.52|20.44|3
1641215400000|2022-01-03 13:10:00|20.54|20.46|20.57|20.49|20.57|20.49|20.54|20.46|28
1641215700000|2022-01-03 13:15:00|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|103
1641216000000|2022-01-03 13:20:00|20.54|20.46|20.57|20.49|20.57|20.49|20.54|20.46|99
1641216300000|2022-01-03 13:25:00|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|2
1641217200000|2022-01-03 13:40:00|||||||||1
1641217500000|2022-01-03 13:45:00|20.62|20.54|20.57|20.49|20.62|20.54|20.57|20.49|351
1641217800000|2022-01-03 13:50:00|20.54|20.46|20.57|20.49|20.57|20.49|20.52|20.44|30
1641218100000|2022-01-03 13:55:00|20.62|20.54|20.66|20.58|20.66|20.58|20.62|20.54|132
1641218400000|2022-01-03 14:00:00|20.67|20.59|20.73|20.65|20.74|20.66|20.67|20.59|383
1641218700000|2022-01-03 14:05:00|20.72|20.64|20.7|20.62|20.77|20.69|20.7|20.62|138
1641219000000|2022-01-03 14:10:00|20.72|20.64|20.7|20.62|20.75|20.67|20.65|20.57|137
1641219300000|2022-01-03 14:15:00|20.68|20.6|20.62|20.54|20.7|20.62|20.6|20.52|16
1641219600000|2022-01-03 14:20:00|20.61|20.53|20.73|20.65|20.77|20.69|20.61|20.53|478
1641219900000|2022-01-03 14:25:00|20.75|20.67|20.82|20.74|20.82|20.74|20.72|20.64|47
1641220200000|2022-01-03 14:30:00|20.8|20.72|20.67|20.59|20.82|20.74|20.67|20.59|202
1641220500000|2022-01-03 14:35:00|20.66|20.58|20.6|20.52|20.67|20.59|20.52|20.44|494
1641220800000|2022-01-03 14:40:00|20.57|20.49|20.65|20.57|20.68|20.6|20.57|20.49|192
1641221100000|2022-01-03 14:45:00|20.67|20.59|21.03|20.95|21.07|20.99|20.65|20.57|434
1641221400000|2022-01-03 14:50:00|21.02|20.94|20.97|20.89|21.16|21.08|20.85|20.77|494
1641221700000|2022-01-03 14:55:00|21|20.92|21.02|20.94|21.1|21.02|20.91|20.83|265
1641222000000|2022-01-03 15:00:00|21|20.92|20.9|20.82|21.05|20.97|20.82|20.74|311
1641222300000|2022-01-03 15:05:00|20.95|20.87|20.92|20.84|21|20.92|20.85|20.77|321
1641222600000|2022-01-03 15:10:00|20.91|20.83|20.7|20.62|20.91|20.83|20.7|20.62|99
1641222900000|2022-01-03 15:15:00|20.71|20.63|20.74|20.66|20.75|20.67|20.7|20.62|100
1641223200000|2022-01-03 15:20:00|20.75|20.67|20.7|20.62|20.82|20.74|20.7|20.62|85
1641223500000|2022-01-03 15:25:00|20.69|20.61|20.67|20.59|20.7|20.62|20.65|20.57|93
1641223800000|2022-01-03 15:30:00|20.66|20.58|20.72|20.64|20.82|20.74|20.65|20.57|304
1641224100000|2022-01-03 15:35:00|20.7|20.62|20.77|20.69|20.79|20.71|20.7|20.62|90
1641224400000|2022-01-03 15:40:00|20.79|20.71|20.77|20.69|20.79|20.71|20.7|20.62|112
1641224700000|2022-01-03 15:45:00|20.8|20.72|20.69|20.61|20.82|20.74|20.65|20.57|131
1641225000000|2022-01-03 15:50:00|20.7|20.62|20.75|20.67|20.77|20.69|20.69|20.61|119
1641225300000|2022-01-03 15:55:00|20.74|20.66|20.69|20.61|20.77|20.69|20.69|20.61|39
1641225600000|2022-01-03 16:00:00|20.65|20.57|20.72|20.64|20.72|20.64|20.65|20.57|77
1641225900000|2022-01-03 16:05:00|20.71|20.63|20.77|20.69|20.8|20.72|20.67|20.59|111
1641226200000|2022-01-03 16:10:00|20.76|20.68|20.87|20.79|20.87|20.79|20.76|20.68|119
1641226500000|2022-01-03 16:15:00|20.91|20.83|20.84|20.76|20.92|20.84|20.82|20.74|266
1641226800000|2022-01-03 16:20:00|20.85|20.77|20.88|20.8|20.93|20.85|20.85|20.77|1221
1641227100000|2022-01-03 16:25:00|20.85|20.77|20.8|20.72|20.88|20.8|20.79|20.71|1203
1641227400000|2022-01-03 16:30:00|20.75|20.67|20.78|20.7|20.8|20.72|20.7|20.62|468
1641227700000|2022-01-03 16:35:00|20.79|20.71|21.03|20.95|21.08|21|20.79|20.71|157
1641228000000|2022-01-03 16:40:00|21|20.92|20.88|20.8|21|20.92|20.88|20.8|54
1641228300000|2022-01-03 16:45:00|20.89|20.81|20.83|20.75|20.9|20.82|20.75|20.67|71
1641228600000|2022-01-03 16:50:00|20.84|20.76|20.78|20.7|20.88|20.8|20.76|20.68|32
1641228900000|2022-01-03 16:55:00|20.76|20.68|20.74|20.66|20.83|20.75|20.73|20.65|27
1641229200000|2022-01-03 17:00:00|20.75|20.67|20.75|20.67|20.84|20.76|20.74|20.66|29
1641229500000|2022-01-03 17:05:00|20.74|20.66|20.7|20.62|20.83|20.75|20.69|20.61|27
1641229800000|2022-01-03 17:10:00|20.71|20.63|20.74|20.66|20.8|20.72|20.7|20.62|23
1641230100000|2022-01-03 17:15:00|20.75|20.67|20.75|20.67|20.78|20.7|20.7|20.62|27
1641230400000|2022-01-03 17:20:00|20.74|20.66|20.66|20.58|20.75|20.67|20.65|20.57|54
1641230700000|2022-01-03 17:25:00|20.65|20.57|20.7|20.62|20.7|20.62|20.65|20.57|5
1641231000000|2022-01-03 17:30:00|20.69|20.61|20.69|20.61|20.7|20.62|20.69|20.61|0
1641231300000|2022-01-03 17:35:00|20.66|20.58|20.74|20.66|20.75|20.67|20.65|20.57|13
1641231600000|2022-01-03 17:40:00|20.75|20.67|20.75|20.67|20.79|20.71|20.74|20.66|2
1641231900000|2022-01-03 17:45:00|20.73|20.65|20.68|20.6|20.75|20.67|20.68|20.6|4
1641232200000|2022-01-03 17:50:00|20.66|20.58|20.7|20.62|20.7|20.62|20.65|20.57|1
1641232500000|2022-01-03 17:55:00|20.68|20.6|20.7|20.62|20.7|20.62|20.65|20.57|6
1641232800000|2022-01-03 18:00:00|20.68|20.6|20.67|20.59|20.75|20.67|20.65|20.57|2
1641233100000|2022-01-03 18:05:00|20.65|20.57|20.73|20.65|20.75|20.67|20.65|20.57|31
1641233400000|2022-01-03 18:10:00|20.72|20.64|20.69|20.61|20.75|20.67|20.64|20.56|34
1641233700000|2022-01-03 18:15:00|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|0
1641234000000|2022-01-03 18:20:00|20.63|20.55|20.63|20.55|20.64|20.56|20.62|20.54|7
1641234600000|2022-01-03 18:30:00|20.64|20.56|20.65|20.57|20.67|20.59|20.63|20.55|4
1641234900000|2022-01-03 18:35:00|20.67|20.59|20.65|20.57|20.67|20.59|20.63|20.55|9
1641235200000|2022-01-03 18:40:00|20.63|20.55|20.6|20.52|20.64|20.56|20.59|20.51|16
1641235500000|2022-01-03 18:45:00|20.62|20.54|20.62|20.54|20.65|20.57|20.6|20.52|49
1641235800000|2022-01-03 18:50:00|20.6|20.52|20.62|20.54|20.63|20.55|20.6|20.52|0
1641236100000|2022-01-03 18:55:00|20.6|20.52|20.63|20.55|20.64|20.56|20.58|20.5|1
1641236400000|2022-01-03 19:00:00|20.64|20.56|20.68|20.6|20.68|20.6|20.64|20.56|0
1641236700000|2022-01-03 19:05:00|20.67|20.59|20.63|20.55|20.68|20.6|20.63|20.55|1
1641237000000|2022-01-03 19:10:00|20.64|20.56|20.64|20.56|20.68|20.6|20.64|20.56|3
1641237300000|2022-01-03 19:15:00|20.66|20.58|20.64|20.56|20.66|20.58|20.62|20.54|12
1641237600000|2022-01-03 19:20:00|20.66|20.58|20.68|20.6|20.68|20.6|20.63|20.55|0
1641237900000|2022-01-03 19:25:00|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1641238200000|2022-01-03 19:30:00|20.64|20.56|20.68|20.6|20.68|20.6|20.63|20.55|1
1641238500000|2022-01-03 19:35:00|20.67|20.59|20.63|20.55|20.68|20.6|20.63|20.55|5
1641238800000|2022-01-03 19:40:00|20.62|20.54|20.63|20.55|20.63|20.55|20.58|20.5|37
1641239100000|2022-01-03 19:45:00|20.62|20.54|20.63|20.55|20.63|20.55|20.59|20.51|13
1641239400000|2022-01-03 19:50:00|20.62|20.54|20.63|20.55|20.63|20.55|20.61|20.53|0
1641239700000|2022-01-03 19:55:00|20.64|20.56|20.63|20.55|20.66|20.58|20.63|20.55|27
1641240000000|2022-01-03 20:00:00|20.64|20.56|20.67|20.59|20.69|20.61|20.63|20.55|4
1641240300000|2022-01-03 20:05:00|20.68|20.6|20.67|20.59|20.69|20.61|20.67|20.59|1
1641240600000|2022-01-03 20:10:00|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|4
1641240900000|2022-01-03 20:15:00|||||||||3
1641241500000|2022-01-03 20:25:00|||||||||19
1641241800000|2022-01-03 20:30:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|15
1641242100000|2022-01-03 20:35:00|20.63|20.55|20.63|20.55|20.63|20.55|20.61|20.53|4
1641242400000|2022-01-03 20:40:00|20.62|20.54|20.71|20.63|20.73|20.65|20.62|20.54|3
1641242700000|2022-01-03 20:45:00|20.72|20.64|20.65|20.57|20.72|20.64|20.65|20.57|0
1641243000000|2022-01-03 20:50:00|20.66|20.58|20.66|20.58|20.68|20.6|20.65|20.57|28
1641243300000|2022-01-03 20:55:00|20.65|20.57|20.5|20.42|20.67|20.59|20.48|20.4|84
1641255300000|2022-01-04 00:15:00|21.14|21.06|20.65|20.4|21.24|21.06|20.58|20.39|1
1641255600000|2022-01-04 00:20:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1641255900000|2022-01-04 00:25:00|20.85|20.55|20.85|20.6|20.88|20.6|20.84|20.55|2
1641256200000|2022-01-04 00:30:00|20.88|20.58|20.85|20.6|20.89|20.6|20.84|20.58|0
1641256500000|2022-01-04 00:35:00|20.89|20.59|20.9|20.6|20.9|20.6|20.89|20.59|0
1641256800000|2022-01-04 00:40:00|20.91|20.61|20.9|20.6|20.91|20.61|20.89|20.59|0
1641257100000|2022-01-04 00:45:00|20.86|20.61|20.85|20.6|20.86|20.61|20.85|20.6|0
1641257400000|2022-01-04 00:50:00|20.81|20.56|20.79|20.49|20.82|20.56|20.79|20.49|0
1641257700000|2022-01-04 00:55:00|20.8|20.5|20.75|20.45|20.82|20.52|20.75|20.45|0
1641258000000|2022-01-04 01:00:00|20.78|20.48|20.77|20.47|20.78|20.48|20.75|20.45|0
1641258300000|2022-01-04 01:05:00|20.75|20.45|20.77|20.47|20.79|20.49|20.75|20.45|0
1641258600000|2022-01-04 01:10:00|20.75|20.45|20.77|20.47|20.77|20.47|20.75|20.45|0
1641258900000|2022-01-04 01:15:00|20.75|20.45|20.75|20.45|20.77|20.47|20.75|20.45|0
1641259200000|2022-01-04 01:20:00|20.78|20.48|20.77|20.47|20.79|20.49|20.75|20.45|0
1641259500000|2022-01-04 01:25:00|20.75|20.45|20.77|20.47|20.78|20.48|20.75|20.45|0
1641259800000|2022-01-04 01:30:00|20.78|20.48|20.73|20.48|20.78|20.48|20.72|20.47|0
1641260100000|2022-01-04 01:35:00|20.77|20.47|20.72|20.47|20.77|20.48|20.72|20.45|0
1641260400000|2022-01-04 01:40:00|20.75|20.45|20.73|20.48|20.77|20.48|20.72|20.45|0
1641260700000|2022-01-04 01:45:00|20.77|20.47|20.73|20.48|20.77|20.48|20.72|20.45|0
1641261000000|2022-01-04 01:50:00|20.77|20.47|20.73|20.48|20.77|20.48|20.73|20.47|0
1641261300000|2022-01-04 01:55:00|20.77|20.47|20.77|20.47|20.79|20.49|20.73|20.46|0
1641261600000|2022-01-04 02:00:00|20.73|20.48|20.73|20.48|20.77|20.48|20.72|20.47|0
1641261900000|2022-01-04 02:05:00|20.77|20.47|20.77|20.47|20.77|20.47|20.77|20.47|0
1641262200000|2022-01-04 02:10:00|20.78|20.48|20.77|20.47|20.78|20.48|20.77|20.47|0
1641262500000|2022-01-04 02:15:00|20.79|20.49|20.77|20.47|20.79|20.49|20.73|20.47|0
1641263100000|2022-01-04 02:25:00|20.78|20.48|20.77|20.47|20.78|20.48|20.77|20.47|0
1641263400000|2022-01-04 02:30:00|20.73|20.48|20.77|20.47|20.77|20.48|20.73|20.47|0
1641263700000|2022-01-04 02:35:00|20.79|20.49|20.77|20.47|20.79|20.49|20.76|20.46|0
1641264000000|2022-01-04 02:40:00|20.73|20.48|20.73|20.48|20.77|20.48|20.73|20.47|0
1641264300000|2022-01-04 02:45:00|20.77|20.47|20.73|20.48|20.77|20.48|20.72|20.47|0
1641264600000|2022-01-04 02:50:00|20.77|20.47|20.72|20.47|20.77|20.48|20.72|20.46|0
1641264900000|2022-01-04 02:55:00|20.76|20.46|20.72|20.47|20.77|20.48|20.72|20.46|10
1641265200000|2022-01-04 03:00:00|20.76|20.46|20.76|20.46|20.76|20.47|20.72|20.46|20
1641265500000|2022-01-04 03:05:00|20.72|20.47|20.71|20.46|20.76|20.48|20.71|20.45|0
1641265800000|2022-01-04 03:10:00|20.73|20.48|20.71|20.46|20.77|20.48|20.71|20.46|0
1641266100000|2022-01-04 03:15:00|20.77|20.47|20.71|20.46|20.77|20.47|20.71|20.46|0
1641266400000|2022-01-04 03:20:00|20.77|20.47|20.7|20.45|20.77|20.48|20.7|20.45|0
1641266700000|2022-01-04 03:25:00|20.71|20.46|20.7|20.45|20.71|20.46|20.7|20.45|0
1641267000000|2022-01-04 03:30:00|20.71|20.46|20.7|20.45|20.72|20.47|20.7|20.45|0
1641267300000|2022-01-04 03:35:00|20.73|20.48|20.7|20.45|20.77|20.48|20.7|20.45|0
1641267600000|2022-01-04 03:40:00|20.71|20.46|20.7|20.45|20.71|20.46|20.7|20.45|0
1641267900000|2022-01-04 03:45:00|20.71|20.46|20.7|20.45|20.71|20.46|20.7|20.45|0
1641268200000|2022-01-04 03:50:00|20.71|20.46|20.7|20.45|20.72|20.47|20.7|20.45|0
1641268500000|2022-01-04 03:55:00|20.71|20.46|20.7|20.45|20.71|20.46|20.7|20.45|0
1641268800000|2022-01-04 04:00:00|20.71|20.46|20.71|20.46|20.71|20.46|20.7|20.45|20
1641269100000|2022-01-04 04:05:00|||||||||20
1641269400000|2022-01-04 04:10:00|20.72|20.47|20.71|20.46|20.77|20.49|20.71|20.46|0
1641269700000|2022-01-04 04:15:00|20.74|20.49|20.71|20.46|20.74|20.49|20.71|20.46|0
1641270000000|2022-01-04 04:20:00|20.77|20.47|20.69|20.44|20.77|20.51|20.59|20.44|0
1641270300000|2022-01-04 04:25:00|20.7|20.45|20.7|20.45|20.71|20.46|20.69|20.44|10
1641270600000|2022-01-04 04:30:00|20.71|20.46|20.7|20.45|20.71|20.46|20.7|20.45|0
1641270900000|2022-01-04 04:35:00|20.71|20.46|20.7|20.45|20.71|20.46|20.7|20.45|0
1641271200000|2022-01-04 04:40:00|20.74|20.49|20.69|20.44|20.74|20.49|20.69|20.44|0
1641271500000|2022-01-04 04:45:00|20.72|20.47|20.69|20.44|20.72|20.47|20.69|20.44|0
1641271800000|2022-01-04 04:50:00|20.7|20.45|20.69|20.44|20.7|20.45|20.69|20.44|0
1641272400000|2022-01-04 05:00:00|20.72|20.47|20.69|20.44|20.72|20.47|20.69|20.44|0
1641272700000|2022-01-04 05:05:00|20.72|20.47|20.69|20.44|20.72|20.47|20.69|20.44|0
1641273000000|2022-01-04 05:10:00|20.68|20.43|20.69|20.44|20.69|20.44|20.68|20.43|0
1641273300000|2022-01-04 05:15:00|20.71|20.46|20.69|20.44|20.73|20.51|20.58|20.43|0
1641273600000|2022-01-04 05:20:00|20.58|20.5|20.58|20.5|20.69|20.51|20.58|20.43|0
1641273900000|2022-01-04 05:25:00|20.68|20.43|20.58|20.5|20.69|20.51|20.58|20.4|0
1641274200000|2022-01-04 05:30:00|20.53|20.45|20.58|20.5|20.65|20.5|20.53|20.38|5
1641274500000|2022-01-04 05:35:00|20.65|20.4|20.69|20.44|20.69|20.5|20.57|20.39|0
1641274800000|2022-01-04 05:40:00|20.58|20.5|20.64|20.39|20.65|20.5|20.58|20.39|0
1641275100000|2022-01-04 05:45:00|||||||||10
1641275400000|2022-01-04 05:50:00|||||||||10
1641275700000|2022-01-04 05:55:00|||||||||10
1641276900000|2022-01-04 06:15:00|20.53|20.45|20.54|20.46|20.64|20.46|20.53|20.38|0
1641277200000|2022-01-04 06:20:00|20.53|20.45|20.64|20.39|20.64|20.45|20.53|20.38|0
1641277500000|2022-01-04 06:25:00|20.65|20.4|20.53|20.45|20.65|20.46|20.53|20.39|0
1641277800000|2022-01-04 06:30:00|20.54|20.46|20.53|20.45|20.64|20.46|20.53|20.38|0
1641278100000|2022-01-04 06:35:00|20.56|20.48|20.64|20.39|20.65|20.48|20.56|20.39|0
1641278400000|2022-01-04 06:40:00|20.54|20.46|20.56|20.48|20.56|20.48|20.53|20.45|0
1641278700000|2022-01-04 06:45:00|20.58|20.5|20.53|20.45|20.58|20.5|20.53|20.45|0
1641279000000|2022-01-04 06:50:00|20.56|20.48|20.51|20.43|20.64|20.48|20.51|20.37|0
1641279300000|2022-01-04 06:55:00|20.52|20.44|20.52|20.44|20.53|20.45|20.51|20.43|0
1641279600000|2022-01-04 07:00:00|20.53|20.45|20.48|20.4|20.53|20.45|20.48|20.4|21
1641279900000|2022-01-04 07:05:00|20.47|20.39|20.48|20.4|20.48|20.4|20.46|20.38|0
1641280200000|2022-01-04 07:10:00|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|0
1641280500000|2022-01-04 07:15:00|20.46|20.38|20.47|20.39|20.48|20.4|20.46|20.38|0
1641280800000|2022-01-04 07:20:00|20.51|20.43|20.48|20.4|20.51|20.43|20.47|20.39|338
1641281100000|2022-01-04 07:25:00|20.46|20.38|20.46|20.38|20.51|20.43|20.46|20.38|56
1641281400000|2022-01-04 07:30:00|||||||||2
1641281700000|2022-01-04 07:35:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|34
1641282000000|2022-01-04 07:40:00|20.46|20.38|20.42|20.34|20.48|20.4|20.41|20.33|247
1641282300000|2022-01-04 07:45:00|20.43|20.35|20.48|20.4|20.48|20.4|20.42|20.34|98
1641282600000|2022-01-04 07:50:00|20.46|20.38|20.47|20.39|20.48|20.4|20.46|20.38|103
1641282900000|2022-01-04 07:55:00|20.46|20.38|20.43|20.35|20.48|20.4|20.43|20.35|11
1641283200000|2022-01-04 08:00:00|20.42|20.34|20.46|20.38|20.48|20.4|20.36|20.28|269
1641283500000|2022-01-04 08:05:00|20.48|20.4|20.51|20.43|20.51|20.43|20.45|20.37|142
1641283800000|2022-01-04 08:10:00|20.5|20.42|20.56|20.48|20.56|20.48|20.5|20.42|152
1641284100000|2022-01-04 08:15:00|20.52|20.44|20.44|20.36|20.56|20.48|20.44|20.36|74
1641284400000|2022-01-04 08:20:00|20.46|20.38|20.36|20.28|20.46|20.38|20.36|20.28|289
1641284700000|2022-01-04 08:25:00|20.39|20.31|20.4|20.32|20.45|20.37|20.37|20.29|83
1641285000000|2022-01-04 08:30:00|20.39|20.31|20.41|20.33|20.47|20.39|20.39|20.31|59
1641285300000|2022-01-04 08:35:00|20.44|20.36|20.39|20.31|20.44|20.36|20.36|20.28|134
1641285600000|2022-01-04 08:40:00|20.37|20.29|20.44|20.36|20.44|20.36|20.36|20.28|10
1641285900000|2022-01-04 08:45:00|20.41|20.33|20.39|20.31|20.44|20.36|20.39|20.31|15
1641286200000|2022-01-04 08:50:00|20.4|20.32|20.41|20.33|20.44|20.36|20.39|20.31|270
1641286500000|2022-01-04 08:55:00|20.39|20.31|20.39|20.31|20.41|20.33|20.36|20.28|47
1641286800000|2022-01-04 09:00:00|20.37|20.29|20.35|20.27|20.39|20.31|20.34|20.26|117
1641287100000|2022-01-04 09:05:00|20.34|20.26|20.39|20.31|20.39|20.31|20.34|20.26|23
1641287400000|2022-01-04 09:10:00|20.38|20.3|20.36|20.28|20.39|20.31|20.35|20.27|3
1641287700000|2022-01-04 09:15:00|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|130
1641288000000|2022-01-04 09:20:00|20.39|20.31|20.36|20.28|20.41|20.33|20.36|20.28|54
1641288300000|2022-01-04 09:25:00|20.35|20.27|20.39|20.31|20.39|20.31|20.34|20.26|13
1641288600000|2022-01-04 09:30:00|20.4|20.32|20.44|20.36|20.44|20.36|20.39|20.31|41
1641288900000|2022-01-04 09:35:00|20.43|20.35|20.41|20.33|20.49|20.41|20.41|20.33|43
1641289200000|2022-01-04 09:40:00|20.44|20.36|20.41|20.33|20.46|20.38|20.41|20.33|31
1641289800000|2022-01-04 09:50:00|20.38|20.3|20.36|20.28|20.41|20.33|20.36|20.28|26
1641290100000|2022-01-04 09:55:00|20.37|20.29|20.32|20.24|20.37|20.29|20.32|20.24|35
1641290400000|2022-01-04 10:00:00|20.34|20.26|20.29|20.21|20.34|20.26|20.29|20.21|201
1641290700000|2022-01-04 10:05:00|20.32|20.24|20.24|20.16|20.32|20.24|20.24|20.16|95
1641291000000|2022-01-04 10:10:00|||||||||38
1641291300000|2022-01-04 10:15:00|||||||||39
1641291600000|2022-01-04 10:20:00|20.23|20.15|20.19|20.11|20.24|20.16|20.19|20.11|71
1641291900000|2022-01-04 10:25:00|20.2|20.12|20.19|20.11|20.24|20.16|20.17|20.09|238
1641292200000|2022-01-04 10:30:00|20.2|20.12|20.22|20.14|20.24|20.16|20.2|20.12|69
1641292500000|2022-01-04 10:35:00|20.17|20.09|20.21|20.13|20.22|20.14|20.17|20.09|18
1641292800000|2022-01-04 10:40:00|20.17|20.09|20.16|20.08|20.17|20.09|20.14|20.06|144
1641293100000|2022-01-04 10:45:00|20.14|20.06|20.19|20.11|20.19|20.11|20.14|20.06|250
1641293400000|2022-01-04 10:50:00|20.18|20.1|20.22|20.14|20.22|20.14|20.17|20.09|54
1641293700000|2022-01-04 10:55:00|20.21|20.13|20.19|20.11|20.22|20.14|20.19|20.11|78
1641294000000|2022-01-04 11:00:00|20.22|20.14|20.17|20.09|20.22|20.14|20.16|20.08|67
1641294300000|2022-01-04 11:05:00|20.18|20.1|20.19|20.11|20.22|20.14|20.18|20.1|17
1641294600000|2022-01-04 11:10:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|53
1641294900000|2022-01-04 11:15:00|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|197
1641295200000|2022-01-04 11:20:00|20.19|20.11|20.22|20.14|20.22|20.14|20.19|20.11|77
1641295500000|2022-01-04 11:25:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|105
1641295800000|2022-01-04 11:30:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|48
1641296100000|2022-01-04 11:35:00|20.27|20.19|20.25|20.17|20.27|20.19|20.24|20.16|142
1641296700000|2022-01-04 11:45:00|||||||||12
1641297000000|2022-01-04 11:50:00|20.22|20.14|20.25|20.17|20.25|20.17|20.2|20.12|286
1641297300000|2022-01-04 11:55:00|20.23|20.15|20.25|20.17|20.25|20.17|20.2|20.12|58
1641297600000|2022-01-04 12:00:00|||||||||21
1641297900000|2022-01-04 12:05:00|20.22|20.14|20.25|20.17|20.25|20.17|20.22|20.14|10
1641298800000|2022-01-04 12:20:00|20.22|20.14|20.26|20.18|20.27|20.19|20.22|20.14|90
1641299100000|2022-01-04 12:25:00|20.25|20.17|20.3|20.22|20.3|20.22|20.25|20.17|168
1641299400000|2022-01-04 12:30:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|7
1641299700000|2022-01-04 12:35:00|20.3|20.22|20.3|20.22|20.3|20.22|20.26|20.18|30
1641300000000|2022-01-04 12:40:00|||||||||119
1641300300000|2022-01-04 12:45:00|20.27|20.19|20.3|20.22|20.3|20.22|20.27|20.19|36
1641300600000|2022-01-04 12:50:00|20.27|20.19|20.27|20.19|20.3|20.22|20.27|20.19|16
1641300900000|2022-01-04 12:55:00|20.3|20.22|20.25|20.17|20.3|20.22|20.23|20.15|99
1641301200000|2022-01-04 13:00:00|20.22|20.14|20.25|20.17|20.3|20.22|20.22|20.14|13
1641301500000|2022-01-04 13:05:00|||||||||30
1641301800000|2022-01-04 13:10:00|20.22|20.14|20.22|20.14|20.25|20.17|20.22|20.14|43
1641302100000|2022-01-04 13:15:00|20.25|20.17|20.22|20.14|20.25|20.17|20.22|20.14|12
1641302400000|2022-01-04 13:20:00|20.2|20.12|20.22|20.14|20.25|20.17|20.2|20.12|15
1641302700000|2022-01-04 13:25:00|20.25|20.17|20.22|20.14|20.26|20.18|20.22|20.14|20
1641303000000|2022-01-04 13:30:00|||||||||4
1641303300000|2022-01-04 13:35:00|20.25|20.17|20.27|20.19|20.3|20.22|20.25|20.17|98
1641303600000|2022-01-04 13:40:00|20.26|20.18|20.22|20.14|20.26|20.18|20.22|20.14|60
1641303900000|2022-01-04 13:45:00|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|62
1641304200000|2022-01-04 13:50:00|20.26|20.18|20.22|20.14|20.27|20.19|20.22|20.14|11
1641304500000|2022-01-04 13:55:00|20.26|20.18|20.22|20.14|20.26|20.18|20.22|20.14|112
1641304800000|2022-01-04 14:00:00|20.23|20.15|20.28|20.2|20.28|20.2|20.23|20.15|220
1641305100000|2022-01-04 14:05:00|20.26|20.18|20.23|20.15|20.28|20.2|20.23|20.15|15
1641305400000|2022-01-04 14:10:00|20.19|20.11|20.23|20.15|20.23|20.15|20.18|20.1|512
1641305700000|2022-01-04 14:15:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|384
1641306000000|2022-01-04 14:20:00|||||||||3
1641306300000|2022-01-04 14:25:00|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|31
1641306600000|2022-01-04 14:30:00|20.32|20.24|20.35|20.27|20.36|20.28|20.3|20.22|185
1641306900000|2022-01-04 14:35:00|20.39|20.31|20.35|20.27|20.4|20.32|20.33|20.25|272
1641307200000|2022-01-04 14:40:00|20.36|20.28|20.38|20.3|20.4|20.32|20.33|20.25|118
1641307500000|2022-01-04 14:45:00|20.36|20.28|20.35|20.27|20.4|20.32|20.33|20.25|188
1641307800000|2022-01-04 14:50:00|20.38|20.3|20.33|20.25|20.4|20.32|20.33|20.25|140
1641308100000|2022-01-04 14:55:00|20.35|20.27|20.41|20.33|20.46|20.38|20.33|20.25|525
1641308400000|2022-01-04 15:00:00|20.38|20.3|20.56|20.48|20.56|20.48|20.37|20.29|548
1641308700000|2022-01-04 15:05:00|20.59|20.51|20.51|20.43|20.59|20.51|20.47|20.39|276
1641309000000|2022-01-04 15:10:00|20.46|20.38|20.51|20.43|20.56|20.48|20.46|20.38|239
1641309300000|2022-01-04 15:15:00|20.47|20.39|20.53|20.45|20.61|20.53|20.47|20.39|541
1641309600000|2022-01-04 15:20:00|20.5|20.42|20.43|20.35|20.5|20.42|20.43|20.35|601
1641309900000|2022-01-04 15:25:00|20.44|20.36|20.38|20.3|20.55|20.47|20.38|20.3|230
1641310200000|2022-01-04 15:30:00|20.36|20.28|20.45|20.37|20.49|20.41|20.33|20.25|250
1641310500000|2022-01-04 15:35:00|20.44|20.36|20.51|20.43|20.51|20.43|20.43|20.35|119
1641310800000|2022-01-04 15:40:00|20.52|20.44|20.61|20.53|20.61|20.53|20.48|20.4|101
1641311100000|2022-01-04 15:45:00|20.59|20.51|20.54|20.46|20.59|20.51|20.51|20.43|201
1641311400000|2022-01-04 15:50:00|20.53|20.45|20.53|20.45|20.56|20.48|20.46|20.38|253
1641311700000|2022-01-04 15:55:00|20.55|20.47|20.6|20.52|20.64|20.56|20.53|20.45|231
1641312000000|2022-01-04 16:00:00|20.63|20.55|20.73|20.65|20.83|20.75|20.63|20.55|464
1641312300000|2022-01-04 16:05:00|20.7|20.62|20.7|20.62|20.73|20.65|20.65|20.57|771
1641312600000|2022-01-04 16:10:00|20.68|20.6|20.65|20.57|20.78|20.7|20.65|20.57|493
1641312900000|2022-01-04 16:15:00|20.67|20.59|20.78|20.7|20.78|20.7|20.65|20.57|655
1641313200000|2022-01-04 16:20:00|20.8|20.72|20.9|20.82|20.97|20.89|20.78|20.7|2555
1641313500000|2022-01-04 16:25:00|20.93|20.85|20.95|20.87|21.08|21|20.93|20.85|2194
1641313800000|2022-01-04 16:30:00|20.94|20.86|20.8|20.72|20.95|20.87|20.78|20.7|309
1641314100000|2022-01-04 16:35:00|20.81|20.73|20.76|20.68|20.81|20.73|20.76|20.68|5
1641314400000|2022-01-04 16:40:00|20.77|20.69|20.76|20.68|20.81|20.73|20.76|20.68|58
1641314700000|2022-01-04 16:45:00|20.73|20.65|20.76|20.68|20.76|20.68|20.71|20.63|4
1641315000000|2022-01-04 16:50:00|20.73|20.65|20.71|20.63|20.76|20.68|20.71|20.63|14
1641315300000|2022-01-04 16:55:00|20.76|20.68|20.81|20.73|20.82|20.74|20.76|20.68|32
1641315600000|2022-01-04 17:00:00|20.86|20.78|20.83|20.75|20.88|20.8|20.79|20.71|27
1641315900000|2022-01-04 17:05:00|20.82|20.74|20.81|20.73|20.88|20.8|20.76|20.68|12
1641316200000|2022-01-04 17:10:00|20.77|20.69|20.71|20.63|20.77|20.69|20.71|20.63|23
1641316500000|2022-01-04 17:15:00|20.68|20.6|20.71|20.63|20.71|20.63|20.66|20.58|68
1641316800000|2022-01-04 17:20:00|20.68|20.6|20.71|20.63|20.71|20.63|20.66|20.58|4
1641317100000|2022-01-04 17:25:00|20.7|20.62|20.68|20.6|20.71|20.63|20.66|20.58|13
1641317400000|2022-01-04 17:30:00|20.71|20.63|20.63|20.55|20.71|20.63|20.63|20.55|54
1641317700000|2022-01-04 17:35:00|20.58|20.5|20.58|20.5|20.63|20.55|20.58|20.5|83
1641318000000|2022-01-04 17:40:00|20.6|20.52|20.63|20.55|20.63|20.55|20.58|20.5|1
1641318300000|2022-01-04 17:45:00|20.58|20.5|20.63|20.55|20.66|20.58|20.58|20.5|4
1641318600000|2022-01-04 17:50:00|20.61|20.53|20.71|20.63|20.71|20.63|20.61|20.53|13
1641318900000|2022-01-04 17:55:00|20.76|20.68|20.76|20.68|20.78|20.7|20.76|20.68|8
1641319200000|2022-01-04 18:00:00|20.8|20.72|20.71|20.63|20.8|20.72|20.66|20.58|9
1641319500000|2022-01-04 18:05:00|20.68|20.6|20.66|20.58|20.71|20.63|20.59|20.51|11
1641319800000|2022-01-04 18:10:00|20.67|20.59|20.69|20.61|20.71|20.63|20.66|20.58|4
1641320100000|2022-01-04 18:15:00|20.67|20.59|20.76|20.68|20.76|20.68|20.66|20.58|12
1641320400000|2022-01-04 18:20:00|20.73|20.65|20.71|20.63|20.78|20.7|20.71|20.63|6
1641320700000|2022-01-04 18:25:00|20.72|20.64|20.71|20.63|20.72|20.64|20.65|20.57|6
1641321000000|2022-01-04 18:30:00|20.72|20.64|20.83|20.75|20.86|20.78|20.72|20.64|48
1641321300000|2022-01-04 18:35:00|20.82|20.74|20.77|20.69|20.83|20.75|20.76|20.68|5
1641321600000|2022-01-04 18:40:00|20.78|20.7|20.79|20.71|20.82|20.74|20.76|20.68|15
1641321900000|2022-01-04 18:45:00|20.77|20.69|20.8|20.72|20.8|20.72|20.76|20.68|6
1641322200000|2022-01-04 18:50:00|20.78|20.7|20.86|20.78|20.88|20.8|20.78|20.7|26
1641322500000|2022-01-04 18:55:00|20.83|20.75|20.9|20.82|20.93|20.85|20.83|20.75|39
1641322800000|2022-01-04 19:00:00|20.88|20.8|20.82|20.74|20.9|20.82|20.81|20.73|18
1641323100000|2022-01-04 19:05:00|20.83|20.75|20.83|20.75|20.85|20.77|20.8|20.72|0
1641323400000|2022-01-04 19:10:00|20.8|20.72|20.76|20.68|20.81|20.73|20.76|20.68|22
1641323700000|2022-01-04 19:15:00|20.77|20.69|20.76|20.68|20.8|20.72|20.74|20.66|3
1641324000000|2022-01-04 19:20:00|20.75|20.67|20.76|20.68|20.77|20.69|20.74|20.66|0
1641324300000|2022-01-04 19:25:00|20.77|20.69|20.78|20.7|20.79|20.71|20.74|20.66|12
1641324600000|2022-01-04 19:30:00|20.79|20.71|20.69|20.61|20.79|20.71|20.66|20.58|46
1641324900000|2022-01-04 19:35:00|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|7
1641325200000|2022-01-04 19:40:00|20.68|20.6|20.67|20.59|20.69|20.61|20.64|20.56|19
1641325500000|2022-01-04 19:45:00|20.65|20.57|20.62|20.54|20.65|20.57|20.57|20.49|16
1641325800000|2022-01-04 19:50:00|20.6|20.52|20.6|20.52|20.62|20.54|20.59|20.51|11
1641326100000|2022-01-04 19:55:00|20.59|20.51|20.54|20.46|20.6|20.52|20.54|20.46|13
1641326400000|2022-01-04 20:00:00|20.53|20.45|20.49|20.41|20.54|20.46|20.49|20.41|12
1641326700000|2022-01-04 20:05:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|2
1641327000000|2022-01-04 20:10:00|20.44|20.36|20.47|20.39|20.49|20.41|20.42|20.34|1
1641327300000|2022-01-04 20:15:00|20.46|20.38|20.44|20.36|20.48|20.4|20.44|20.36|1
1641327600000|2022-01-04 20:20:00|20.41|20.33|20.39|20.31|20.41|20.33|20.38|20.3|3
1641327900000|2022-01-04 20:25:00|20.41|20.33|20.39|20.31|20.42|20.34|20.39|20.31|1
1641328200000|2022-01-04 20:30:00|20.44|20.36|20.44|20.36|20.44|20.36|20.43|20.35|2
1641328500000|2022-01-04 20:35:00|20.47|20.39|20.49|20.41|20.49|20.41|20.44|20.36|1
1641328800000|2022-01-04 20:40:00|20.51|20.43|20.49|20.41|20.52|20.44|20.48|20.4|4
1641329100000|2022-01-04 20:45:00|20.48|20.4|20.46|20.38|20.49|20.41|20.46|20.38|0
1641329400000|2022-01-04 20:50:00|20.49|20.41|20.52|20.44|20.52|20.44|20.46|20.38|61
1641329700000|2022-01-04 20:55:00|20.54|20.46|20.64|20.39|20.64|20.54|20.52|20.39|75
1641341700000|2022-01-05 00:15:00|21.27|20.97|20.69|20.44|21.27|20.97|20.6|20.3|0
1641342000000|2022-01-05 00:20:00|20.65|20.57|20.64|20.56|20.66|20.58|20.64|20.56|1
1641342300000|2022-01-05 00:25:00|20.65|20.57|20.65|20.57|20.65|20.57|20.64|20.56|0
1641342600000|2022-01-05 00:30:00|20.62|20.54|20.67|20.59|20.67|20.59|20.62|20.42|7
1641342900000|2022-01-05 00:35:00|20.69|20.61|20.65|20.57|20.7|20.62|20.65|20.57|0
1641344700000|2022-01-05 01:05:00|20.66|20.58|20.7|20.62|20.7|20.62|20.66|20.58|1
1641345000000|2022-01-05 01:10:00|20.67|20.59|20.67|20.59|20.7|20.62|20.65|20.57|0
1641345300000|2022-01-05 01:15:00|20.65|20.57|20.8|20.55|20.8|20.59|20.62|20.41|3
1641345600000|2022-01-05 01:20:00|20.78|20.53|20.78|20.53|20.8|20.55|20.78|20.53|0
1641345900000|2022-01-05 01:25:00|20.8|20.55|20.8|20.55|20.85|20.57|20.8|20.55|0
1641346200000|2022-01-05 01:30:00|20.81|20.56|20.88|20.58|20.88|20.58|20.81|20.56|0
1641346500000|2022-01-05 01:35:00|20.87|20.57|20.88|20.58|20.88|20.58|20.87|20.57|0
1641347100000|2022-01-05 01:45:00|20.9|20.6|20.91|20.61|20.91|20.61|20.9|20.6|0
1641347400000|2022-01-05 01:50:00|20.92|20.62|20.94|20.64|20.94|20.64|20.91|20.61|0
1641347700000|2022-01-05 01:55:00|20.91|20.61|20.94|20.64|20.94|20.64|20.91|20.61|0
1641348000000|2022-01-05 02:00:00|20.92|20.62|20.94|20.64|20.94|20.64|20.91|20.61|0
1641348300000|2022-01-05 02:05:00|20.93|20.63|20.95|20.65|20.96|20.66|20.9|20.61|1
1641348600000|2022-01-05 02:10:00|20.94|20.64|20.94|20.64|20.94|20.64|20.92|20.62|0
1641348900000|2022-01-05 02:15:00|20.92|20.62|20.94|20.64|20.94|20.64|20.92|20.62|0
1641349200000|2022-01-05 02:20:00|20.91|20.61|20.94|20.64|20.94|20.64|20.91|20.61|0
1641349500000|2022-01-05 02:25:00|20.91|20.61|20.94|20.64|20.94|20.64|20.91|20.61|0
1641349800000|2022-01-05 02:30:00|20.91|20.61|20.94|20.64|20.95|20.65|20.91|20.61|0
1641350100000|2022-01-05 02:35:00|20.92|20.62|20.94|20.64|20.94|20.64|20.9|20.6|0
1641350400000|2022-01-05 02:40:00|20.91|20.61|20.95|20.65|20.95|20.65|20.91|20.61|0
1641350700000|2022-01-05 02:45:00|20.93|20.63|20.94|20.64|20.95|20.65|20.91|20.61|0
1641351600000|2022-01-05 03:00:00|20.95|20.65|20.94|20.64|20.95|20.65|20.89|20.59|0
1641351900000|2022-01-05 03:05:00|20.92|20.62|20.94|20.64|20.94|20.64|20.89|20.59|0
1641352200000|2022-01-05 03:10:00|20.95|20.65|20.97|20.67|20.97|20.67|20.92|20.62|0
1641352500000|2022-01-05 03:15:00|20.95|20.65|20.95|20.65|20.97|20.67|20.95|20.65|0
1641352800000|2022-01-05 03:20:00|20.97|20.67|20.94|20.64|20.97|20.67|20.92|20.62|0
1641353100000|2022-01-05 03:25:00|20.95|20.65|20.94|20.64|20.95|20.65|20.94|20.64|0
1641353400000|2022-01-05 03:30:00|20.95|20.65|20.94|20.64|20.97|20.67|20.94|20.64|0
1641353700000|2022-01-05 03:35:00|20.92|20.62|20.94|20.64|20.95|20.65|20.92|20.62|0
1641354000000|2022-01-05 03:40:00|20.95|20.65|20.94|20.64|20.95|20.65|20.94|20.64|0
1641354300000|2022-01-05 03:45:00|20.95|20.65|20.95|20.65|20.95|20.65|20.92|20.62|0
1641354600000|2022-01-05 03:50:00|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1641354900000|2022-01-05 03:55:00|20.93|20.63|20.94|20.64|20.95|20.65|20.93|20.63|0
1641355200000|2022-01-05 04:00:00|20.92|20.62|20.94|20.64|20.94|20.64|20.92|20.62|0
1641355500000|2022-01-05 04:05:00|20.95|20.65|20.95|20.65|20.95|20.65|20.92|20.62|0
1641355800000|2022-01-05 04:10:00|20.94|20.64|20.95|20.65|20.95|20.65|20.92|20.62|0
1641356100000|2022-01-05 04:15:00|20.94|20.64|20.97|20.67|20.97|20.67|20.92|20.62|0
1641356400000|2022-01-05 04:20:00|20.95|20.65|20.94|20.64|20.97|20.67|20.93|20.63|0
1641356700000|2022-01-05 04:25:00|20.97|20.67|20.97|20.67|20.97|20.67|20.95|20.65|0
1641357000000|2022-01-05 04:30:00|20.95|20.65|20.97|20.67|20.97|20.67|20.95|20.65|0
1641357300000|2022-01-05 04:35:00|20.95|20.65|20.97|20.67|20.97|20.67|20.95|20.65|0
1641357600000|2022-01-05 04:40:00|20.95|20.65|20.97|20.67|20.97|20.67|20.95|20.65|0
1641357900000|2022-01-05 04:45:00|20.95|20.65|20.97|20.67|20.97|20.67|20.95|20.65|0
1641358200000|2022-01-05 04:50:00|20.96|20.66|20.97|20.67|20.97|20.67|20.93|20.63|0
1641358500000|2022-01-05 04:55:00|20.95|20.65|20.97|20.67|20.97|20.67|20.95|20.65|0
1641358800000|2022-01-05 05:00:00|20.95|20.65|20.94|20.69|20.97|20.72|20.94|20.65|0
1641359100000|2022-01-05 05:05:00|20.96|20.71|20.97|20.72|20.97|20.72|20.92|20.64|0
1641359400000|2022-01-05 05:10:00|20.94|20.69|20.95|20.7|20.97|20.72|20.92|20.64|0
1641359700000|2022-01-05 05:15:00|20.96|20.71|20.99|20.91|20.99|20.91|20.96|20.71|0
1641360000000|2022-01-05 05:20:00|21.01|20.76|20.94|20.86|21.01|20.86|20.91|20.74|0
1641360300000|2022-01-05 05:25:00|20.92|20.84|20.96|20.88|20.96|20.88|20.91|20.83|20
1641360600000|2022-01-05 05:30:00|20.95|20.87|21.12|20.82|21.12|20.88|20.93|20.8|10
1641360900000|2022-01-05 05:35:00|21.1|20.8|21.09|20.79|21.12|20.82|21.09|20.79|0
1641361500000|2022-01-05 05:45:00|21.11|20.81|21.11|20.81|21.11|20.81|21.09|20.79|0
1641362100000|2022-01-05 05:55:00|21.09|20.84|21.11|20.86|21.11|20.86|21.08|20.83|0
1641362400000|2022-01-05 06:00:00|21.09|20.84|21.11|20.86|21.11|20.86|21.09|20.84|0
1641362700000|2022-01-05 06:05:00|21.09|20.84|21.11|20.86|21.11|20.86|21.09|20.84|0
1641363000000|2022-01-05 06:10:00|21.09|20.84|21.08|20.83|21.09|20.84|21.08|20.83|0
1641363300000|2022-01-05 06:15:00|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1641364200000|2022-01-05 06:30:00|21.11|20.86|21.09|20.84|21.11|20.86|21.09|20.84|0
1641364500000|2022-01-05 06:35:00|21.11|20.86|21.09|20.84|21.11|20.86|21.09|20.84|0
1641364800000|2022-01-05 06:40:00|21.11|20.86|20.99|20.91|21.11|20.92|20.97|20.82|8
1641365100000|2022-01-05 06:45:00|20.96|20.88|21|20.75|21.04|20.88|20.96|20.72|2
1641365400000|2022-01-05 06:50:00|20.99|20.74|21|20.75|21|20.75|20.97|20.72|0
1641365700000|2022-01-05 06:55:00|20.97|20.72|20.91|20.83|21|20.85|20.9|20.71|0
1641366000000|2022-01-05 07:00:00|20.9|20.82|20.89|20.81|20.93|20.85|20.89|20.81|1
1641366300000|2022-01-05 07:05:00|20.88|20.8|20.82|20.74|20.88|20.8|20.79|20.71|26
1641366600000|2022-01-05 07:10:00|20.81|20.73|20.82|20.74|20.85|20.77|20.81|20.73|15
1641366900000|2022-01-05 07:15:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|5
1641367500000|2022-01-05 07:25:00|20.82|20.74|20.82|20.74|20.82|20.74|20.79|20.71|23
1641367800000|2022-01-05 07:30:00|20.8|20.72|20.78|20.7|20.82|20.74|20.77|20.69|27
1641368100000|2022-01-05 07:35:00|20.77|20.69|20.83|20.75|20.83|20.75|20.77|20.69|0
1641368400000|2022-01-05 07:40:00|20.86|20.78|20.82|20.74|20.86|20.78|20.81|20.73|12
1641368700000|2022-01-05 07:45:00|20.83|20.75|20.75|20.67|20.85|20.77|20.75|20.67|30
1641369000000|2022-01-05 07:50:00|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|7
1641369300000|2022-01-05 07:55:00|20.73|20.65|20.75|20.67|20.76|20.68|20.72|20.64|2
1641369600000|2022-01-05 08:00:00|20.72|20.64|20.65|20.57|20.75|20.67|20.6|20.52|208
1641369900000|2022-01-05 08:05:00|20.7|20.62|20.67|20.59|20.72|20.64|20.65|20.57|131
1641370200000|2022-01-05 08:10:00|20.68|20.6|20.67|20.59|20.74|20.66|20.62|20.54|39
1641370500000|2022-01-05 08:15:00|20.65|20.57|20.67|20.59|20.68|20.6|20.63|20.55|38
1641370800000|2022-01-05 08:20:00|20.68|20.6|20.67|20.59|20.74|20.66|20.67|20.59|23
1641371400000|2022-01-05 08:30:00|20.62|20.54|20.74|20.66|20.74|20.66|20.62|20.54|224
1641371700000|2022-01-05 08:35:00|20.77|20.69|20.74|20.66|20.79|20.71|20.72|20.64|14
1641372000000|2022-01-05 08:40:00|20.73|20.65|20.72|20.64|20.74|20.66|20.72|20.64|41
1641372300000|2022-01-05 08:45:00|20.74|20.66|20.74|20.66|20.74|20.66|20.72|20.64|31
1641372600000|2022-01-05 08:50:00|20.72|20.64|20.69|20.61|20.72|20.64|20.67|20.59|174
1641372900000|2022-01-05 08:55:00|20.72|20.64|20.67|20.59|20.74|20.66|20.67|20.59|90
1641373200000|2022-01-05 09:00:00|20.65|20.57|20.67|20.59|20.69|20.61|20.62|20.54|28
1641373500000|2022-01-05 09:05:00|20.66|20.58|20.62|20.54|20.66|20.58|20.62|20.54|0
1641373800000|2022-01-05 09:10:00|20.61|20.53|20.55|20.47|20.61|20.53|20.55|20.47|101
1641374100000|2022-01-05 09:15:00|20.51|20.43|20.51|20.43|20.54|20.46|20.5|20.42|92
1641374400000|2022-01-05 09:20:00|20.5|20.42|20.53|20.45|20.54|20.46|20.48|20.4|97
1641374700000|2022-01-05 09:25:00|||||||||2
1641375000000|2022-01-05 09:30:00|20.58|20.5|20.56|20.48|20.58|20.5|20.54|20.46|24
1641375300000|2022-01-05 09:35:00|20.58|20.5|20.58|20.5|20.58|20.5|20.56|20.48|31
1641375600000|2022-01-05 09:40:00|20.55|20.47|20.55|20.47|20.55|20.47|20.53|20.45|40
1641375900000|2022-01-05 09:45:00|20.6|20.52|20.56|20.48|20.6|20.52|20.53|20.45|57
1641376200000|2022-01-05 09:50:00|20.55|20.47|20.54|20.46|20.56|20.48|20.53|20.45|3
1641376500000|2022-01-05 09:55:00|20.53|20.45|20.55|20.47|20.55|20.47|20.5|20.42|11
1641376800000|2022-01-05 10:00:00|20.53|20.45|20.53|20.45|20.54|20.46|20.5|20.42|2
1641377100000|2022-01-05 10:05:00|20.52|20.44|20.48|20.4|20.52|20.44|20.48|20.4|18
1641377400000|2022-01-05 10:10:00|20.49|20.41|20.52|20.44|20.53|20.45|20.48|20.4|31
1641377700000|2022-01-05 10:15:00|20.53|20.45|20.53|20.45|20.53|20.45|20.52|20.44|5
1641378000000|2022-01-05 10:20:00|20.52|20.44|20.52|20.44|20.53|20.45|20.48|20.4|93
1641378300000|2022-01-05 10:25:00|20.53|20.45|20.46|20.38|20.53|20.45|20.44|20.36|124
1641378600000|2022-01-05 10:30:00|20.44|20.36|20.48|20.4|20.49|20.41|20.43|20.35|12
1641378900000|2022-01-05 10:35:00|20.49|20.41|20.48|20.4|20.51|20.43|20.47|20.39|99
1641379200000|2022-01-05 10:40:00|20.49|20.41|20.53|20.45|20.53|20.45|20.48|20.4|3
1641379500000|2022-01-05 10:45:00|20.54|20.46|20.53|20.45|20.57|20.49|20.53|20.45|16
1641379800000|2022-01-05 10:50:00|20.51|20.43|20.53|20.45|20.53|20.45|20.5|20.42|164
1641380100000|2022-01-05 10:55:00|20.51|20.43|20.53|20.45|20.55|20.47|20.5|20.42|3
1641380400000|2022-01-05 11:00:00|20.52|20.44|20.56|20.48|20.58|20.5|20.51|20.43|23
1641380700000|2022-01-05 11:05:00|20.55|20.47|20.58|20.5|20.62|20.54|20.53|20.45|43
1641381000000|2022-01-05 11:10:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|25
1641381300000|2022-01-05 11:15:00|20.51|20.43|20.51|20.43|20.56|20.48|20.51|20.43|191
1641381600000|2022-01-05 11:20:00|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|288
1641381900000|2022-01-05 11:25:00|20.53|20.45|20.53|20.45|20.55|20.47|20.51|20.43|79
1641382200000|2022-01-05 11:30:00|20.52|20.44|20.51|20.43|20.53|20.45|20.51|20.43|69
1641382500000|2022-01-05 11:35:00|||||||||1
1641382800000|2022-01-05 11:40:00|||||||||3
1641383100000|2022-01-05 11:45:00|20.53|20.45|20.53|20.45|20.55|20.47|20.51|20.43|334
1641383400000|2022-01-05 11:50:00|20.51|20.43|20.53|20.45|20.55|20.47|20.51|20.43|135
1641383700000|2022-01-05 11:55:00|20.52|20.44|20.53|20.45|20.53|20.45|20.51|20.43|263
1641384000000|2022-01-05 12:00:00|20.52|20.44|20.51|20.43|20.53|20.45|20.48|20.4|147
1641384300000|2022-01-05 12:05:00|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|5
1641384600000|2022-01-05 12:10:00|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|5
1641385200000|2022-01-05 12:20:00|20.54|20.46|20.59|20.51|20.59|20.51|20.51|20.43|86
1641385500000|2022-01-05 12:25:00|20.57|20.49|20.54|20.46|20.59|20.51|20.54|20.46|2
1641385800000|2022-01-05 12:30:00|20.51|20.43|20.51|20.43|20.54|20.46|20.51|20.43|5
1641386100000|2022-01-05 12:35:00|20.52|20.44|20.51|20.43|20.54|20.46|20.51|20.43|2
1641386400000|2022-01-05 12:40:00|20.54|20.46|20.54|20.46|20.55|20.47|20.51|20.43|6
1641386700000|2022-01-05 12:45:00|20.53|20.45|20.59|20.51|20.59|20.51|20.51|20.43|22
1641387000000|2022-01-05 12:50:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|16
1641387300000|2022-01-05 12:55:00|20.66|20.58|20.59|20.51|20.66|20.58|20.59|20.51|150
1641387600000|2022-01-05 13:00:00|20.58|20.5|20.59|20.51|20.59|20.51|20.54|20.46|67
1641387900000|2022-01-05 13:05:00|20.56|20.48|20.59|20.51|20.59|20.51|20.56|20.48|0
1641388200000|2022-01-05 13:10:00|20.61|20.53|20.62|20.54|20.64|20.56|20.59|20.51|54
1641388500000|2022-01-05 13:15:00|20.64|20.56|20.59|20.51|20.64|20.56|20.55|20.47|314
1641388800000|2022-01-05 13:20:00|20.58|20.5|20.52|20.44|20.59|20.51|20.52|20.44|77
1641389100000|2022-01-05 13:25:00|20.54|20.46|20.54|20.46|20.54|20.46|20.52|20.44|20
1641389400000|2022-01-05 13:30:00|20.52|20.44|20.54|20.46|20.54|20.46|20.5|20.42|15
1641389700000|2022-01-05 13:35:00|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|98
1641390000000|2022-01-05 13:40:00|20.52|20.44|20.54|20.46|20.54|20.46|20.49|20.41|74
1641390300000|2022-01-05 13:45:00|20.52|20.44|20.54|20.46|20.54|20.46|20.46|20.38|57
1641390600000|2022-01-05 13:50:00|20.53|20.45|20.48|20.4|20.54|20.46|20.48|20.4|78
1641390900000|2022-01-05 13:55:00|20.47|20.39|20.47|20.39|20.49|20.41|20.47|20.39|99
1641391200000|2022-01-05 14:00:00|20.46|20.38|20.54|20.46|20.54|20.46|20.46|20.38|403
1641391500000|2022-01-05 14:05:00|20.56|20.48|20.56|20.48|20.58|20.5|20.56|20.48|19
1641391800000|2022-01-05 14:10:00|20.54|20.46|20.49|20.41|20.54|20.46|20.49|20.41|70
1641392100000|2022-01-05 14:15:00|20.5|20.42|20.54|20.46|20.54|20.46|20.49|20.41|3
1641392400000|2022-01-05 14:20:00|20.56|20.48|20.54|20.46|20.59|20.51|20.54|20.46|8
1641392700000|2022-01-05 14:25:00|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|109
1641393000000|2022-01-05 14:30:00|20.52|20.44|20.66|20.58|20.66|20.58|20.49|20.41|319
1641393300000|2022-01-05 14:35:00|20.64|20.56|20.61|20.53|20.66|20.58|20.56|20.48|793
1641393600000|2022-01-05 14:40:00|20.6|20.52|20.54|20.46|20.61|20.53|20.49|20.41|233
1641393900000|2022-01-05 14:45:00|20.56|20.48|20.6|20.52|20.67|20.59|20.54|20.46|338
1641394200000|2022-01-05 14:50:00|20.61|20.53|20.49|20.41|20.62|20.54|20.44|20.36|705
1641394500000|2022-01-05 14:55:00|20.48|20.4|20.47|20.39|20.5|20.42|20.44|20.36|69
1641394800000|2022-01-05 15:00:00|20.46|20.38|20.49|20.41|20.51|20.43|20.42|20.34|214
1641395100000|2022-01-05 15:05:00|20.46|20.38|20.44|20.36|20.48|20.4|20.41|20.33|46
1641395400000|2022-01-05 15:10:00|20.41|20.33|20.39|20.31|20.44|20.36|20.34|20.26|103
1641395700000|2022-01-05 15:15:00|20.36|20.28|20.39|20.31|20.41|20.33|20.34|20.26|144
1641396000000|2022-01-05 15:20:00|20.38|20.3|20.29|20.21|20.39|20.31|20.29|20.21|382
1641396300000|2022-01-05 15:25:00|20.27|20.19|20.34|20.26|20.34|20.26|20.24|20.16|208
1641396600000|2022-01-05 15:30:00|20.37|20.29|20.44|20.36|20.44|20.36|20.34|20.26|152
1641396900000|2022-01-05 15:35:00|20.42|20.34|20.42|20.34|20.44|20.36|20.37|20.29|132
1641397200000|2022-01-05 15:40:00|20.4|20.32|20.39|20.31|20.4|20.32|20.37|20.29|204
1641397500000|2022-01-05 15:45:00|20.38|20.3|20.37|20.29|20.42|20.34|20.37|20.29|128
1641397800000|2022-01-05 15:50:00|20.38|20.3|20.37|20.29|20.42|20.34|20.37|20.29|23
1641398100000|2022-01-05 15:55:00|20.34|20.26|20.35|20.27|20.37|20.29|20.34|20.26|116
1641398400000|2022-01-05 16:00:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|75
1641398700000|2022-01-05 16:05:00|20.4|20.32|20.42|20.34|20.47|20.39|20.4|20.32|293
1641399000000|2022-01-05 16:10:00|20.45|20.37|20.42|20.34|20.51|20.43|20.42|20.34|216
1641399300000|2022-01-05 16:15:00|20.44|20.36|20.45|20.37|20.47|20.39|20.41|20.33|119
1641399600000|2022-01-05 16:20:00|20.43|20.35|20.43|20.35|20.45|20.37|20.4|20.32|299
1641399900000|2022-01-05 16:25:00|20.45|20.37|20.38|20.3|20.48|20.4|20.38|20.3|984
1641400200000|2022-01-05 16:30:00|20.4|20.32|20.43|20.35|20.43|20.35|20.4|20.32|163
1641400500000|2022-01-05 16:35:00|20.44|20.36|20.41|20.33|20.47|20.39|20.41|20.33|58
1641400800000|2022-01-05 16:40:00|20.43|20.35|20.5|20.42|20.53|20.45|20.41|20.33|198
1641401100000|2022-01-05 16:45:00|20.48|20.4|20.48|20.4|20.53|20.45|20.43|20.35|57
1641401400000|2022-01-05 16:50:00|20.5|20.42|20.48|20.4|20.5|20.42|20.47|20.39|27
1641401700000|2022-01-05 16:55:00|20.43|20.35|20.48|20.4|20.48|20.4|20.43|20.35|132
1641402000000|2022-01-05 17:00:00|20.5|20.42|20.45|20.37|20.51|20.43|20.45|20.37|135
1641402300000|2022-01-05 17:05:00|20.47|20.39|20.47|20.39|20.5|20.42|20.45|20.37|25
1641402600000|2022-01-05 17:10:00|20.48|20.4|20.45|20.37|20.5|20.42|20.45|20.37|12
1641402900000|2022-01-05 17:15:00|20.47|20.39|20.4|20.32|20.48|20.4|20.38|20.3|9
1641403200000|2022-01-05 17:20:00|20.39|20.31|20.4|20.32|20.4|20.32|20.35|20.27|29
1641403500000|2022-01-05 17:25:00|20.39|20.31|20.35|20.27|20.39|20.31|20.35|20.27|7
1641403800000|2022-01-05 17:30:00|20.38|20.3|20.4|20.32|20.4|20.32|20.35|20.27|4
1641404100000|2022-01-05 17:35:00|20.41|20.33|20.51|20.43|20.51|20.43|20.41|20.33|59
1641404400000|2022-01-05 17:40:00|20.48|20.4|20.48|20.4|20.51|20.43|20.46|20.38|19
1641404700000|2022-01-05 17:45:00|20.53|20.45|20.53|20.45|20.53|20.45|20.48|20.4|57
1641405000000|2022-01-05 17:50:00|20.52|20.44|20.51|20.43|20.59|20.51|20.51|20.43|11
1641405300000|2022-01-05 17:55:00|20.52|20.44|20.51|20.43|20.54|20.46|20.51|20.43|2
1641405600000|2022-01-05 18:00:00|20.52|20.44|20.56|20.48|20.63|20.55|20.52|20.44|21
1641405900000|2022-01-05 18:05:00|20.55|20.47|20.61|20.53|20.62|20.54|20.55|20.47|9
1641406200000|2022-01-05 18:10:00|20.62|20.54|20.61|20.53|20.66|20.58|20.61|20.53|5
1641406500000|2022-01-05 18:15:00|20.58|20.5|20.58|20.5|20.61|20.53|20.56|20.48|14
1641406800000|2022-01-05 18:20:00|20.57|20.49|20.54|20.46|20.61|20.53|20.51|20.43|81
1641407100000|2022-01-05 18:25:00|20.55|20.47|20.57|20.49|20.59|20.51|20.54|20.46|6
1641407400000|2022-01-05 18:30:00|20.59|20.51|20.59|20.51|20.59|20.51|20.54|20.46|6
1641407700000|2022-01-05 18:35:00|20.56|20.48|20.59|20.51|20.64|20.56|20.56|20.48|14
1641408000000|2022-01-05 18:40:00|20.56|20.48|20.63|20.55|20.64|20.56|20.56|20.48|4
1641408300000|2022-01-05 18:45:00|20.61|20.53|20.69|20.61|20.69|20.61|20.61|20.53|1
1641408600000|2022-01-05 18:50:00|20.66|20.58|20.66|20.58|20.69|20.61|20.64|20.56|66
1641408900000|2022-01-05 18:55:00|20.65|20.57|20.68|20.6|20.71|20.63|20.64|20.56|42
1641409200000|2022-01-05 19:00:00|20.67|20.59|20.73|20.65|20.74|20.66|20.55|20.47|12
1641409500000|2022-01-05 19:05:00|20.72|20.64|20.76|20.68|20.82|20.74|20.63|20.55|35
1641409800000|2022-01-05 19:10:00|20.75|20.67|20.91|20.83|21.01|20.93|20.75|20.67|137
1641410100000|2022-01-05 19:15:00|20.92|20.84|21.01|20.93|21.02|20.94|20.84|20.76|14
1641410400000|2022-01-05 19:20:00|21.02|20.94|21|20.92|21.03|20.95|20.91|20.83|40
1641410700000|2022-01-05 19:25:00|20.97|20.89|21|20.92|21.05|20.97|20.91|20.83|19
1641411000000|2022-01-05 19:30:00|21.03|20.95|21.13|21.05|21.13|21.05|20.93|20.85|28
1641411300000|2022-01-05 19:35:00|21.1|21.02|21.18|21.1|21.2|21.12|21.02|20.94|78
1641411600000|2022-01-05 19:40:00|21.19|21.11|21.54|21.46|21.58|21.5|21.18|21.1|185
1641411900000|2022-01-05 19:45:00|21.53|21.45|21.35|21.27|21.58|21.5|21.35|21.27|150
1641412200000|2022-01-05 19:50:00|21.37|21.29|21.29|21.21|21.4|21.32|21.25|21.17|13
1641412500000|2022-01-05 19:55:00|21.33|21.25|21.34|21.26|21.43|21.35|21.31|21.23|40
1641412800000|2022-01-05 20:00:00|21.36|21.28|21.52|21.44|21.52|21.44|21.36|21.28|18
1641413100000|2022-01-05 20:05:00|21.51|21.43|21.58|21.5|21.73|21.65|21.48|21.4|7
1641413400000|2022-01-05 20:10:00|21.57|21.49|21.48|21.4|21.62|21.54|21.44|21.36|29
1641413700000|2022-01-05 20:15:00|21.49|21.41|21.48|21.4|21.53|21.45|21.42|21.34|18
1641414000000|2022-01-05 20:20:00|21.49|21.41|21.58|21.5|21.64|21.56|21.43|21.35|1
1641414300000|2022-01-05 20:25:00|21.59|21.51|21.6|21.52|21.63|21.55|21.48|21.4|10
1641414600000|2022-01-05 20:30:00|21.63|21.55|21.63|21.55|21.75|21.67|21.58|21.5|17
1641414900000|2022-01-05 20:35:00|21.64|21.56|21.53|21.45|21.67|21.59|21.43|21.35|17
1641415200000|2022-01-05 20:40:00|21.5|21.42|21.63|21.55|21.63|21.55|21.45|21.37|30
1641415500000|2022-01-05 20:45:00|21.6|21.52|21.75|21.67|21.78|21.7|21.6|21.52|65
1641415800000|2022-01-05 20:50:00|21.78|21.7|21.73|21.65|21.8|21.72|21.63|21.55|35
1641416100000|2022-01-05 20:55:00|21.71|21.63|21.91|21.83|21.99|21.83|21.69|21.55|84
1641428100000|2022-01-06 00:15:00|22.17|21.87|21.93|21.63|22.17|21.87|21.9|21.6|0
1641428400000|2022-01-06 00:20:00|21.9|21.65|21.88|21.63|21.9|21.65|21.88|21.63|0
1641428700000|2022-01-06 00:25:00|21.9|21.65|21.87|21.62|21.9|21.65|21.87|21.62|0
1641429000000|2022-01-06 00:30:00|21.88|21.63|21.88|21.63|21.88|21.63|21.87|21.62|0
1641429300000|2022-01-06 00:35:00|21.87|21.62|21.91|21.61|21.91|21.62|21.77|21.47|0
1641429600000|2022-01-06 00:40:00|21.88|21.58|21.93|21.68|21.93|21.68|21.88|21.58|0
1641429900000|2022-01-06 00:45:00|21.91|21.66|21.91|21.66|21.91|21.66|21.91|21.66|0
1641430200000|2022-01-06 00:50:00|21.9|21.65|21.91|21.66|21.91|21.66|21.9|21.65|1
1641430500000|2022-01-06 00:55:00|21.9|21.65|21.9|21.65|21.91|21.66|21.9|21.65|0
1641430800000|2022-01-06 01:00:00|21.91|21.66|21.9|21.65|21.93|21.68|21.87|21.62|0
1641431100000|2022-01-06 01:05:00|21.91|21.66|21.96|21.71|21.99|21.79|21.87|21.66|8
1641431400000|2022-01-06 01:10:00|21.97|21.72|21.97|21.72|21.99|21.74|21.93|21.68|0
1641431700000|2022-01-06 01:15:00|21.95|21.7|21.95|21.7|21.97|21.72|21.95|21.7|0
1641432000000|2022-01-06 01:20:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1641432600000|2022-01-06 01:30:00|21.87|21.79|21.89|21.59|21.93|21.79|21.85|21.59|1
1641432900000|2022-01-06 01:35:00|21.9|21.6|21.91|21.61|21.91|21.61|21.9|21.6|0
1641433200000|2022-01-06 01:40:00|21.92|21.62|21.91|21.61|21.92|21.62|21.9|21.6|0
1641433500000|2022-01-06 01:45:00|21.9|21.6|21.91|21.61|21.92|21.62|21.9|21.6|0
1641433800000|2022-01-06 01:50:00|21.9|21.6|21.91|21.61|21.91|21.61|21.9|21.6|0
1641434100000|2022-01-06 01:55:00|21.9|21.6|21.92|21.62|21.92|21.62|21.9|21.6|0
1641434400000|2022-01-06 02:00:00|21.91|21.61|21.92|21.62|21.94|21.64|21.9|21.6|0
1641434700000|2022-01-06 02:05:00|21.91|21.61|21.93|21.63|21.93|21.63|21.91|21.61|0
1641435000000|2022-01-06 02:10:00|21.91|21.61|21.93|21.63|21.96|21.79|21.87|21.61|1
1641435300000|2022-01-06 02:15:00|21.96|21.71|22.05|21.75|22.14|21.84|21.92|21.71|11
1641435600000|2022-01-06 02:20:00|22.02|21.72|22.06|21.76|22.06|21.76|22.02|21.72|0
1641435900000|2022-01-06 02:25:00|22.09|21.79|22.12|21.82|22.14|21.84|22.09|21.79|0
1641436200000|2022-01-06 02:30:00|22.13|21.83|22.08|21.78|22.13|21.83|22.08|21.78|0
1641436500000|2022-01-06 02:35:00|22.07|21.77|22.11|21.81|22.12|21.82|22.06|21.76|0
1641436800000|2022-01-06 02:40:00|22.12|21.82|22.17|21.87|22.19|21.89|22.12|21.82|0
1641437100000|2022-01-06 02:45:00|22.16|21.86|22.14|21.84|22.19|21.89|22.14|21.84|0
1641437400000|2022-01-06 02:50:00|22.13|21.83|22.16|21.86|22.19|21.89|22.12|21.82|0
1641437700000|2022-01-06 02:55:00|22.19|21.89|22.11|21.81|22.19|21.89|22.11|21.81|0
1641438000000|2022-01-06 03:00:00|22.12|21.82|22.11|21.81|22.13|21.83|22.11|21.81|0
1641438300000|2022-01-06 03:05:00|22.09|21.79|22.06|21.76|22.09|21.79|22.04|21.74|0
1641438600000|2022-01-06 03:10:00|22.09|21.79|22.19|21.89|22.2|21.9|22.09|21.79|0
1641438900000|2022-01-06 03:15:00|22.18|21.88|22.17|21.87|22.2|21.9|22.14|21.84|0
1641439200000|2022-01-06 03:20:00|22.15|21.85|22.16|21.86|22.17|21.87|22.13|21.83|0
1641439500000|2022-01-06 03:25:00|22.13|21.83|22.11|21.81|22.16|21.86|22.07|21.77|0
1641439800000|2022-01-06 03:30:00|22.14|21.84|22.11|21.81|22.14|21.84|22.1|21.8|0
1641440100000|2022-01-06 03:35:00|22.14|21.84|22.13|21.83|22.14|21.84|22.07|21.77|0
1641440400000|2022-01-06 03:40:00|22.11|21.81|22.35|22.05|22.35|22.05|22.08|21.81|3
1641440700000|2022-01-06 03:45:00|22.34|22.04|22.38|22.08|22.38|22.08|22.34|22.04|0
1641441000000|2022-01-06 03:50:00|22.37|22.07|22.39|22.09|22.39|22.09|22.37|22.07|0
1641441300000|2022-01-06 03:55:00|22.38|22.08|22.45|22.15|22.49|22.19|22.38|22.08|2
1641441600000|2022-01-06 04:00:00|22.44|22.14|22.46|22.16|22.49|22.19|22.41|22.11|0
1641441900000|2022-01-06 04:05:00|22.47|22.17|22.46|22.16|22.51|22.21|22.43|22.13|0
1641442200000|2022-01-06 04:10:00|22.45|22.15|22.47|22.17|22.51|22.21|22.41|22.11|0
1641442500000|2022-01-06 04:15:00|22.46|22.16|22.48|22.18|22.49|22.19|22.41|22.11|40
1641442800000|2022-01-06 04:20:00|22.47|22.17|22.45|22.15|22.5|22.2|22.41|22.11|0
1641443100000|2022-01-06 04:25:00|22.47|22.17|22.45|22.15|22.5|22.2|22.44|22.14|0
1641443700000|2022-01-06 04:35:00|22.44|22.14|22.44|22.14|22.45|22.15|22.44|22.14|0
1641444000000|2022-01-06 04:40:00|22.45|22.15|22.56|22.31|22.57|22.34|22.41|22.15|11
1641444300000|2022-01-06 04:45:00|22.55|22.3|22.56|22.31|22.56|22.31|22.55|22.3|0
1641444900000|2022-01-06 04:55:00|22.66|22.36|22.67|22.37|22.68|22.38|22.66|22.36|10
1641445200000|2022-01-06 05:00:00|22.66|22.36|22.66|22.36|22.68|22.45|22.53|22.36|9
1641445500000|2022-01-06 05:05:00|22.68|22.38|22.62|22.37|22.7|22.46|22.54|22.36|2
1641445800000|2022-01-06 05:10:00|22.51|22.26|22.62|22.32|22.65|22.35|22.51|22.25|4
1641446100000|2022-01-06 05:15:00|22.61|22.31|22.53|22.23|22.61|22.31|22.47|22.17|0
1641446400000|2022-01-06 05:20:00|22.54|22.24|22.57|22.27|22.58|22.28|22.54|22.24|0
1641446700000|2022-01-06 05:25:00|22.55|22.25|22.51|22.21|22.55|22.25|22.47|22.17|0
1641447000000|2022-01-06 05:30:00|22.52|22.22|22.52|22.22|22.52|22.22|22.49|22.19|0
1641447300000|2022-01-06 05:35:00|22.51|22.21|22.5|22.2|22.51|22.21|22.44|22.14|0
1641447900000|2022-01-06 05:45:00|22.51|22.21|22.5|22.2|22.51|22.21|22.5|22.2|0
1641448200000|2022-01-06 05:50:00|22.51|22.21|22.52|22.22|22.52|22.22|22.47|22.17|0
1641448500000|2022-01-06 05:55:00|22.53|22.23|22.52|22.22|22.55|22.25|22.47|22.17|0
1641448800000|2022-01-06 06:00:00|22.54|22.24|22.56|22.26|22.56|22.26|22.47|22.17|0
1641449100000|2022-01-06 06:05:00|22.57|22.27|22.57|22.27|22.57|22.27|22.57|22.27|0
1641449400000|2022-01-06 06:10:00|22.58|22.28|22.59|22.29|22.6|22.3|22.58|22.28|0
1641449700000|2022-01-06 06:15:00|22.58|22.28|22.64|22.39|22.64|22.51|22.54|22.24|4
1641450000000|2022-01-06 06:20:00|22.63|22.38|22.61|22.36|22.64|22.45|22.53|22.36|0
1641450300000|2022-01-06 06:25:00|22.59|22.34|22.57|22.32|22.62|22.43|22.5|22.32|0
1641450600000|2022-01-06 06:30:00|22.48|22.4|22.57|22.32|22.57|22.4|22.48|22.32|0
1641450900000|2022-01-06 06:35:00|22.48|22.4|22.48|22.18|22.57|22.4|22.47|22.18|0
1641451200000|2022-01-06 06:40:00|22.47|22.22|22.46|22.16|22.48|22.22|22.46|22.16|0
1641451500000|2022-01-06 06:45:00|22.47|22.17|22.47|22.17|22.49|22.24|22.32|22.16|5
1641451800000|2022-01-06 06:50:00|22.48|22.18|22.48|22.18|22.49|22.26|22.33|22.16|2
1641452100000|2022-01-06 06:55:00|22.44|22.19|22.33|22.25|22.5|22.26|22.32|22.17|15
1641452400000|2022-01-06 07:00:00|22.34|22.26|22.2|22.12|22.47|22.26|22.2|22.12|59
1641452700000|2022-01-06 07:05:00|22.22|22.14|22.17|22.09|22.23|22.15|22.08|22|262
1641453000000|2022-01-06 07:10:00|22.16|22.08|22.12|22.04|22.17|22.09|22.12|22.04|30
1641453300000|2022-01-06 07:15:00|22.1|22.02|22.05|21.97|22.12|22.04|22.04|21.96|79
1641453600000|2022-01-06 07:20:00|22.04|21.96|21.95|21.87|22.04|21.96|21.95|21.87|15
1641453900000|2022-01-06 07:25:00|21.94|21.86|21.88|21.8|21.97|21.89|21.88|21.8|142
1641454200000|2022-01-06 07:30:00|21.89|21.81|22.03|21.95|22.05|21.97|21.83|21.75|58
1641454500000|2022-01-06 07:35:00|22.02|21.94|21.86|21.78|22.05|21.97|21.86|21.78|100
1641454800000|2022-01-06 07:40:00|21.87|21.79|21.91|21.83|21.92|21.84|21.86|21.78|10
1641455100000|2022-01-06 07:45:00|21.92|21.84|22.07|21.99|22.13|22.05|21.92|21.84|226
1641455400000|2022-01-06 07:50:00|22.06|21.98|22.1|22.02|22.16|22.08|22.06|21.98|85
1641455700000|2022-01-06 07:55:00|22.09|22.01|22.07|21.99|22.16|22.08|22.01|21.93|248
1641456000000|2022-01-06 08:00:00|22.06|21.98|21.86|21.78|22.12|22.04|21.85|21.77|193
1641456300000|2022-01-06 08:05:00|21.87|21.79|21.92|21.84|21.95|21.87|21.85|21.77|446
1641456600000|2022-01-06 08:10:00|21.93|21.85|22.02|21.94|22.03|21.95|21.85|21.77|268
1641456900000|2022-01-06 08:15:00|22|21.92|22.05|21.97|22.05|21.97|22|21.92|264
1641457200000|2022-01-06 08:20:00|22.04|21.96|22.23|22.15|22.25|22.17|22.03|21.95|446
1641457500000|2022-01-06 08:25:00|22.24|22.16|22.25|22.17|22.35|22.27|22.2|22.12|344
1641457800000|2022-01-06 08:30:00|22.27|22.19|22.25|22.17|22.3|22.22|22.19|22.11|248
1641458100000|2022-01-06 08:35:00|22.24|22.16|22.25|22.17|22.37|22.29|22.2|22.12|402
1641458400000|2022-01-06 08:40:00|22.26|22.18|22.18|22.1|22.28|22.2|22.11|22.03|522
1641458700000|2022-01-06 08:45:00|22.2|22.12|22.08|22|22.23|22.15|22.07|21.99|416
1641459000000|2022-01-06 08:50:00|22.05|21.97|22|21.92|22.18|22.1|21.99|21.91|312
1641459300000|2022-01-06 08:55:00|21.99|21.91|21.86|21.78|22|21.92|21.8|21.72|294
1641459600000|2022-01-06 09:00:00|21.84|21.76|21.98|21.9|22.05|21.97|21.81|21.73|509
1641459900000|2022-01-06 09:05:00|21.97|21.89|22.03|21.95|22.08|22|21.93|21.85|76
1641460200000|2022-01-06 09:10:00|21.99|21.91|21.96|21.88|22.03|21.95|21.93|21.85|98
1641460500000|2022-01-06 09:15:00|21.97|21.89|21.86|21.78|21.97|21.89|21.86|21.78|45
1641460800000|2022-01-06 09:20:00|21.85|21.77|21.86|21.78|21.91|21.83|21.83|21.75|133
1641461100000|2022-01-06 09:25:00|21.84|21.76|21.91|21.83|21.96|21.88|21.81|21.73|271
1641461400000|2022-01-06 09:30:00|21.9|21.82|22.01|21.93|22.01|21.93|21.89|21.81|587
1641461700000|2022-01-06 09:35:00|22.02|21.94|22.01|21.93|22.03|21.95|21.96|21.88|138
1641462000000|2022-01-06 09:40:00|22.02|21.94|21.96|21.88|22.02|21.94|21.96|21.88|35
1641462300000|2022-01-06 09:45:00|22.02|21.94|22.01|21.93|22.04|21.96|22.01|21.93|446
1641462600000|2022-01-06 09:50:00|21.99|21.91|21.93|21.85|21.99|21.91|21.87|21.79|38
1641462900000|2022-01-06 09:55:00|21.91|21.83|21.86|21.78|21.98|21.9|21.86|21.78|114
1641463200000|2022-01-06 10:00:00|21.85|21.77|21.84|21.76|21.89|21.81|21.81|21.73|152
1641463500000|2022-01-06 10:05:00|21.82|21.74|21.74|21.66|21.82|21.74|21.72|21.64|242
1641463800000|2022-01-06 10:10:00|21.72|21.64|21.79|21.71|21.79|21.71|21.72|21.64|429
1641464100000|2022-01-06 10:15:00|21.77|21.69|21.84|21.76|21.84|21.76|21.74|21.66|67
1641464400000|2022-01-06 10:20:00|21.83|21.75|21.69|21.61|21.84|21.76|21.67|21.59|846
1641464700000|2022-01-06 10:25:00|21.7|21.62|21.72|21.64|21.74|21.66|21.67|21.59|572
1641465000000|2022-01-06 10:30:00|21.7|21.62|21.67|21.59|21.72|21.64|21.67|21.59|40
1641465300000|2022-01-06 10:35:00|21.66|21.58|21.6|21.52|21.66|21.58|21.6|21.52|67
1641465600000|2022-01-06 10:40:00|21.58|21.5|21.72|21.64|21.74|21.66|21.58|21.5|89
1641465900000|2022-01-06 10:45:00|21.7|21.62|21.72|21.64|21.72|21.64|21.67|21.59|35
1641466200000|2022-01-06 10:50:00|21.71|21.63|21.77|21.69|21.77|21.69|21.65|21.57|31
1641466500000|2022-01-06 10:55:00|21.75|21.67|21.77|21.69|21.8|21.72|21.72|21.64|361
1641466800000|2022-01-06 11:00:00|21.79|21.71|21.7|21.62|21.8|21.72|21.7|21.62|145
1641467100000|2022-01-06 11:05:00|21.71|21.63|21.82|21.74|21.83|21.75|21.71|21.63|113
1641467400000|2022-01-06 11:10:00|21.84|21.76|21.87|21.79|21.87|21.79|21.8|21.72|26
1641467700000|2022-01-06 11:15:00|21.85|21.77|21.84|21.76|21.88|21.8|21.82|21.74|25
1641468000000|2022-01-06 11:20:00|21.83|21.75|21.91|21.83|21.94|21.86|21.82|21.74|91
1641468300000|2022-01-06 11:25:00|21.92|21.84|21.89|21.81|21.96|21.88|21.87|21.79|64
1641468600000|2022-01-06 11:30:00|21.9|21.82|21.89|21.81|21.94|21.86|21.87|21.79|44
1641468900000|2022-01-06 11:35:00|21.9|21.82|21.96|21.88|21.96|21.88|21.89|21.81|78
1641469200000|2022-01-06 11:40:00|21.97|21.89|21.96|21.88|21.98|21.9|21.91|21.83|34
1641469500000|2022-01-06 11:45:00|21.98|21.9|22.03|21.95|22.08|22|21.96|21.88|269
1641469800000|2022-01-06 11:50:00|22.01|21.93|21.91|21.83|22.03|21.95|21.91|21.83|83
1641470100000|2022-01-06 11:55:00|21.92|21.84|21.96|21.88|21.98|21.9|21.92|21.84|131
1641470400000|2022-01-06 12:00:00|21.97|21.89|21.86|21.78|21.98|21.9|21.79|21.71|158
1641470700000|2022-01-06 12:05:00|21.84|21.76|21.81|21.73|21.86|21.78|21.79|21.71|43
1641471000000|2022-01-06 12:10:00|21.8|21.72|21.78|21.7|21.81|21.73|21.75|21.67|116
1641471300000|2022-01-06 12:15:00|21.76|21.68|21.86|21.78|21.86|21.78|21.76|21.68|29
1641471600000|2022-01-06 12:20:00|21.85|21.77|21.91|21.83|21.95|21.87|21.84|21.76|38
1641471900000|2022-01-06 12:25:00|21.93|21.85|22|21.92|22.01|21.93|21.91|21.83|154
1641472200000|2022-01-06 12:30:00|21.98|21.9|21.96|21.88|22.01|21.93|21.91|21.83|24
1641472500000|2022-01-06 12:35:00|21.98|21.9|21.96|21.88|21.98|21.9|21.91|21.83|37
1641472800000|2022-01-06 12:40:00|21.98|21.9|21.98|21.9|22.01|21.93|21.96|21.88|12
1641473100000|2022-01-06 12:45:00|22.01|21.93|22|21.92|22.03|21.95|22|21.92|61
1641473400000|2022-01-06 12:50:00|21.98|21.9|21.96|21.88|22.03|21.95|21.93|21.85|12
1641473700000|2022-01-06 12:55:00|21.97|21.89|21.91|21.83|21.98|21.9|21.91|21.83|17
1641474000000|2022-01-06 13:00:00|21.9|21.82|21.93|21.85|21.96|21.88|21.86|21.78|28
1641474300000|2022-01-06 13:05:00|21.95|21.87|21.9|21.82|21.95|21.87|21.9|21.82|9
1641474600000|2022-01-06 13:10:00|21.91|21.83|21.93|21.85|21.93|21.85|21.9|21.82|35
1641474900000|2022-01-06 13:15:00|21.91|21.83|21.84|21.76|21.93|21.85|21.83|21.75|66
1641475200000|2022-01-06 13:20:00|21.81|21.73|21.91|21.83|21.91|21.83|21.81|21.73|89
1641475500000|2022-01-06 13:25:00|21.9|21.82|21.86|21.78|21.91|21.83|21.86|21.78|21
1641475800000|2022-01-06 13:30:00|21.84|21.76|21.91|21.83|21.96|21.88|21.83|21.75|391
1641476100000|2022-01-06 13:35:00|21.86|21.78|21.91|21.83|21.91|21.83|21.86|21.78|28
1641476400000|2022-01-06 13:40:00|21.92|21.84|21.88|21.8|21.96|21.88|21.88|21.8|33
1641476700000|2022-01-06 13:45:00|21.87|21.79|21.94|21.86|21.94|21.86|21.87|21.79|59
1641477000000|2022-01-06 13:50:00|21.95|21.87|21.94|21.86|21.99|21.91|21.94|21.86|90
1641477300000|2022-01-06 13:55:00|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|53
1641477600000|2022-01-06 14:00:00|21.9|21.82|21.89|21.81|21.94|21.86|21.89|21.81|172
1641477900000|2022-01-06 14:05:00|21.87|21.79|21.94|21.86|21.94|21.86|21.87|21.79|50
1641478200000|2022-01-06 14:10:00|21.96|21.88|21.94|21.86|21.99|21.91|21.94|21.86|11
1641478500000|2022-01-06 14:15:00|21.99|21.91|21.98|21.9|21.99|21.91|21.95|21.87|200
1641478800000|2022-01-06 14:20:00|21.97|21.89|21.94|21.86|21.99|21.91|21.94|21.86|185
1641479100000|2022-01-06 14:25:00|21.99|21.91|22.04|21.96|22.04|21.96|21.94|21.86|180
1641479400000|2022-01-06 14:30:00|22.02|21.94|21.77|21.69|22.04|21.96|21.73|21.65|698
1641479700000|2022-01-06 14:35:00|21.75|21.67|21.67|21.59|21.84|21.76|21.61|21.53|353
1641480000000|2022-01-06 14:40:00|21.66|21.58|21.79|21.71|21.82|21.74|21.62|21.54|133
1641480300000|2022-01-06 14:45:00|21.82|21.74|22.11|22.03|22.11|22.03|21.77|21.69|841
1641480600000|2022-01-06 14:50:00|22.12|22.04|22.14|22.06|22.18|22.1|21.94|21.86|622
1641480900000|2022-01-06 14:55:00|22.16|22.08|22.23|22.15|22.27|22.19|22.05|21.97|95
1641481200000|2022-01-06 15:00:00|22.26|22.18|22.46|22.38|22.46|22.38|22.12|22.04|422
1641481500000|2022-01-06 15:05:00|22.43|22.35|22.26|22.18|22.48|22.4|22.23|22.15|737
1641481800000|2022-01-06 15:10:00|22.27|22.19|22.24|22.16|22.43|22.35|22.23|22.15|399
1641482100000|2022-01-06 15:15:00|22.28|22.2|22.26|22.18|22.28|22.2|22.04|21.96|358
1641482400000|2022-01-06 15:20:00|22.24|22.16|22.04|21.96|22.26|22.18|22.04|21.96|274
1641482700000|2022-01-06 15:25:00|22.05|21.97|21.87|21.79|22.05|21.97|21.77|21.69|493
1641483000000|2022-01-06 15:30:00|21.89|21.81|21.7|21.62|21.89|21.81|21.61|21.53|567
1641483300000|2022-01-06 15:35:00|21.73|21.65|21.63|21.55|21.8|21.72|21.61|21.53|474
1641483600000|2022-01-06 15:40:00|21.62|21.54|21.71|21.63|21.78|21.7|21.61|21.53|216
1641483900000|2022-01-06 15:45:00|21.73|21.65|21.49|21.41|21.75|21.67|21.46|21.38|369
1641484200000|2022-01-06 15:50:00|21.48|21.4|21.62|21.54|21.66|21.58|21.48|21.4|261
1641484500000|2022-01-06 15:55:00|21.63|21.55|21.6|21.52|21.63|21.55|21.45|21.37|135
1641484800000|2022-01-06 16:00:00|21.58|21.5|21.69|21.61|21.73|21.65|21.52|21.44|135
1641485100000|2022-01-06 16:05:00|21.67|21.59|21.59|21.51|21.74|21.66|21.57|21.49|161
1641485400000|2022-01-06 16:10:00|21.54|21.46|21.51|21.43|21.59|21.51|21.44|21.36|173
1641485700000|2022-01-06 16:15:00|21.5|21.42|21.51|21.43|21.51|21.43|21.42|21.34|375
1641486000000|2022-01-06 16:20:00|21.49|21.41|21.61|21.53|21.61|21.53|21.49|21.41|1044
1641486300000|2022-01-06 16:25:00|21.64|21.56|21.69|21.61|21.76|21.68|21.61|21.53|2155
1641486600000|2022-01-06 16:30:00|21.67|21.59|21.66|21.58|21.76|21.68|21.64|21.56|679
1641486900000|2022-01-06 16:35:00|21.64|21.56|21.66|21.58|21.68|21.6|21.58|21.5|92
1641487200000|2022-01-06 16:40:00|21.7|21.62|21.66|21.58|21.71|21.63|21.59|21.51|23
1641487500000|2022-01-06 16:45:00|21.67|21.59|21.64|21.56|21.76|21.68|21.59|21.51|72
1641487800000|2022-01-06 16:50:00|21.63|21.55|21.54|21.46|21.73|21.65|21.54|21.46|24
1641488100000|2022-01-06 16:55:00|21.55|21.47|21.54|21.46|21.59|21.51|21.51|21.43|50
1641488400000|2022-01-06 17:00:00|21.56|21.48|21.61|21.53|21.64|21.56|21.54|21.46|36
1641488700000|2022-01-06 17:05:00|21.62|21.54|21.5|21.42|21.67|21.59|21.47|21.39|9
1641489000000|2022-01-06 17:10:00|21.47|21.39|21.56|21.48|21.57|21.49|21.47|21.39|5
1641489300000|2022-01-06 17:15:00|21.57|21.49|21.63|21.55|21.67|21.59|21.57|21.49|18
1641489600000|2022-01-06 17:20:00|21.64|21.56|21.62|21.54|21.67|21.59|21.52|21.44|36
1641489900000|2022-01-06 17:25:00|21.64|21.56|21.57|21.49|21.64|21.56|21.55|21.47|4
1641490200000|2022-01-06 17:30:00|21.55|21.47|21.59|21.51|21.66|21.58|21.52|21.44|20
1641490500000|2022-01-06 17:35:00|21.57|21.49|21.56|21.48|21.65|21.57|21.52|21.44|22
1641490800000|2022-01-06 17:40:00|21.55|21.47|21.43|21.35|21.57|21.49|21.42|21.34|32
1641491100000|2022-01-06 17:45:00|21.42|21.34|21.45|21.37|21.45|21.37|21.4|21.32|6
1641491400000|2022-01-06 17:50:00|21.47|21.39|21.56|21.48|21.57|21.49|21.47|21.39|21
1641491700000|2022-01-06 17:55:00|21.55|21.47|21.62|21.54|21.62|21.54|21.54|21.46|10
1641492000000|2022-01-06 18:00:00|21.6|21.52|21.62|21.54|21.7|21.62|21.59|21.51|7
1641492300000|2022-01-06 18:05:00|21.64|21.56|21.62|21.54|21.67|21.59|21.6|21.52|28
1641492600000|2022-01-06 18:10:00|21.6|21.52|21.61|21.53|21.64|21.56|21.59|21.51|3
1641492900000|2022-01-06 18:15:00|21.62|21.54|21.72|21.64|21.77|21.69|21.61|21.53|24
1641493200000|2022-01-06 18:20:00|21.74|21.66|21.85|21.77|21.87|21.79|21.72|21.64|23
1641493500000|2022-01-06 18:25:00|21.86|21.78|21.94|21.86|21.97|21.89|21.86|21.78|30
1641493800000|2022-01-06 18:30:00|21.92|21.84|21.94|21.86|21.97|21.89|21.89|21.81|8
1641494100000|2022-01-06 18:35:00|21.95|21.87|21.94|21.86|22.01|21.93|21.85|21.77|11
1641494400000|2022-01-06 18:40:00|21.95|21.87|21.9|21.82|21.99|21.91|21.9|21.82|19
1641494700000|2022-01-06 18:45:00|21.92|21.84|21.87|21.79|21.99|21.91|21.84|21.76|4
1641495000000|2022-01-06 18:50:00|21.89|21.81|21.84|21.76|21.94|21.86|21.84|21.76|0
1641495300000|2022-01-06 18:55:00|21.85|21.77|21.81|21.73|21.86|21.78|21.79|21.71|5
1641495600000|2022-01-06 19:00:00|21.83|21.75|21.98|21.9|21.99|21.91|21.81|21.73|13
1641495900000|2022-01-06 19:05:00|21.97|21.89|21.87|21.79|22.02|21.94|21.84|21.76|21
1641496200000|2022-01-06 19:10:00|21.86|21.78|21.94|21.86|21.94|21.86|21.73|21.65|22
1641496500000|2022-01-06 19:15:00|21.93|21.85|21.93|21.85|21.94|21.86|21.84|21.76|1
1641496800000|2022-01-06 19:20:00|21.9|21.82|21.92|21.84|21.95|21.87|21.88|21.8|3
1641497100000|2022-01-06 19:25:00|21.89|21.81|21.89|21.81|21.92|21.84|21.83|21.75|0
1641497400000|2022-01-06 19:30:00|21.88|21.8|21.88|21.8|21.94|21.86|21.83|21.75|2
1641497700000|2022-01-06 19:35:00|21.87|21.79|21.83|21.75|21.91|21.83|21.83|21.75|2
1641498000000|2022-01-06 19:40:00|21.84|21.76|21.85|21.77|21.88|21.8|21.82|21.74|1
1641498300000|2022-01-06 19:45:00|21.84|21.76|21.79|21.71|21.84|21.76|21.71|21.63|12
1641498600000|2022-01-06 19:50:00|21.78|21.7|21.76|21.68|21.81|21.73|21.76|21.68|0
1641498900000|2022-01-06 19:55:00|21.71|21.63|21.69|21.61|21.76|21.68|21.67|21.59|27
1641499200000|2022-01-06 20:00:00|21.7|21.62|21.62|21.54|21.7|21.62|21.62|21.54|23
1641499500000|2022-01-06 20:05:00|21.59|21.51|21.68|21.6|21.7|21.62|21.59|21.51|23
1641499800000|2022-01-06 20:10:00|21.66|21.58|21.78|21.7|21.78|21.7|21.64|21.56|2
1641500100000|2022-01-06 20:15:00|21.76|21.68|21.9|21.82|21.93|21.85|21.75|21.67|51
1641500400000|2022-01-06 20:20:00|21.89|21.81|21.91|21.83|21.98|21.9|21.86|21.78|2
1641500700000|2022-01-06 20:25:00|21.94|21.86|21.9|21.82|21.95|21.87|21.89|21.81|1
1641501000000|2022-01-06 20:30:00|21.89|21.81|21.98|21.9|22.03|21.95|21.86|21.78|3
1641501300000|2022-01-06 20:35:00|22|21.92|22.03|21.95|22.08|22|21.97|21.89|9
1641501600000|2022-01-06 20:40:00|22.04|21.96|21.98|21.9|22.11|22.03|21.96|21.88|4
1641501900000|2022-01-06 20:45:00|21.99|21.91|22.03|21.95|22.05|21.97|21.98|21.9|0
1641502200000|2022-01-06 20:50:00|22.01|21.93|22.1|22.02|22.1|22.02|21.98|21.9|36
1641502500000|2022-01-06 20:55:00|22.11|22.03|22.1|21.85|22.15|22.07|21.9|21.75|14
1641514500000|2022-01-07 00:15:00|22.08|21.78|21.94|21.64|22.08|21.78|21.94|21.64|0
1641514800000|2022-01-07 00:20:00|21.95|21.65|21.95|21.65|21.95|21.65|21.95|21.65|0
1641515100000|2022-01-07 00:25:00|21.96|21.66|21.96|21.66|21.96|21.66|21.96|21.66|0
1641516300000|2022-01-07 00:45:00|21.92|21.67|21.96|21.66|21.96|21.67|21.92|21.66|0
1641516600000|2022-01-07 00:50:00|21.92|21.67|21.9|21.65|21.92|21.67|21.9|21.65|0
1641516900000|2022-01-07 00:55:00|21.86|21.6|21.87|21.62|21.87|21.62|21.86|21.6|0
1641517200000|2022-01-07 01:00:00|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1641517500000|2022-01-07 01:05:00|21.81|21.56|21.75|21.67|21.81|21.67|21.74|21.55|0
1641517800000|2022-01-07 01:10:00|21.85|21.6|21.92|21.67|21.92|21.72|21.77|21.6|1
1641518100000|2022-01-07 01:15:00|21.91|21.62|21.97|21.72|22.02|21.74|21.91|21.62|0
1641518400000|2022-01-07 01:20:00|21.99|21.69|21.99|21.69|22.02|21.74|21.95|21.65|0
1641518700000|2022-01-07 01:25:00|21.97|21.72|22.01|21.71|22.02|21.72|21.95|21.65|0
1641519000000|2022-01-07 01:30:00|22|21.7|21.95|21.65|22|21.7|21.94|21.64|0
1641519300000|2022-01-07 01:35:00|21.96|21.66|22.01|21.71|22.03|21.73|21.95|21.65|0
1641519600000|2022-01-07 01:40:00|22.02|21.72|22.06|21.76|22.08|21.78|22.02|21.72|0
1641519900000|2022-01-07 01:45:00|22.02|21.77|22.03|21.78|22.06|21.78|22.02|21.76|0
1641520200000|2022-01-07 01:50:00|22.06|21.76|22.03|21.78|22.07|21.78|22.03|21.76|0
1641520500000|2022-01-07 01:55:00|22.08|21.76|22.03|21.78|22.08|21.78|22.03|21.76|0
1641520800000|2022-01-07 02:00:00|22.06|21.76|22.13|21.83|22.14|21.84|22.03|21.76|0
1641521100000|2022-01-07 02:05:00|22.14|21.84|22.18|21.93|22.19|21.93|22.13|21.83|0
1641521400000|2022-01-07 02:10:00|22.16|21.91|22.09|21.79|22.18|21.93|22.08|21.78|0
1641521700000|2022-01-07 02:15:00|22.1|21.8|22.14|21.84|22.17|21.87|22.09|21.79|0
1641522000000|2022-01-07 02:20:00|22.13|21.83|22.09|21.79|22.14|21.84|22.08|21.78|0
1641522300000|2022-01-07 02:25:00|22.1|21.8|22.09|21.79|22.1|21.8|22.09|21.79|0
1641522600000|2022-01-07 02:30:00|22.1|21.8|22.14|21.84|22.14|21.84|22.08|21.79|0
1641522900000|2022-01-07 02:35:00|22.11|21.81|22.15|21.85|22.15|21.85|22.1|21.8|0
1641523500000|2022-01-07 02:45:00|22.16|21.86|22.15|21.85|22.16|21.86|22.15|21.85|0
1641523800000|2022-01-07 02:50:00|22.11|21.81|22.1|21.8|22.14|21.84|22.09|21.79|0
1641524100000|2022-01-07 02:55:00|22.09|21.79|22.08|21.78|22.09|21.79|22.06|21.76|20
1641524400000|2022-01-07 03:00:00|22.06|21.76|22.07|21.77|22.09|21.79|22.04|21.74|0
1641524700000|2022-01-07 03:05:00|22.06|21.76|22.06|21.76|22.06|21.76|22.03|21.73|0
1641525000000|2022-01-07 03:10:00|22.07|21.77|22.07|21.77|22.08|21.78|22.04|21.74|0
1641525300000|2022-01-07 03:15:00|22.06|21.76|22.04|21.74|22.08|21.78|22.04|21.74|0
1641525600000|2022-01-07 03:20:00|22.06|21.76|21.98|21.68|22.06|21.76|21.97|21.67|0
1641525900000|2022-01-07 03:25:00|21.96|21.66|21.97|21.67|22|21.7|21.96|21.66|0
1641526200000|2022-01-07 03:30:00|21.99|21.69|22.02|21.72|22.03|21.73|21.97|21.67|0
1641526500000|2022-01-07 03:35:00|22.03|21.73|22.03|21.73|22.07|21.77|22.03|21.73|0
1641526800000|2022-01-07 03:40:00|22.07|21.77|22.03|21.73|22.07|21.77|22.03|21.73|0
1641527100000|2022-01-07 03:45:00|22.04|21.74|22.09|21.79|22.09|21.79|22.03|21.73|0
1641527400000|2022-01-07 03:50:00|22.08|21.78|22.11|21.81|22.14|21.84|22.08|21.78|0
1641527700000|2022-01-07 03:55:00|22.08|21.78|22.1|21.8|22.1|21.8|22.07|21.77|0
1641528000000|2022-01-07 04:00:00|22.09|21.79|22.09|21.79|22.09|21.79|22.08|21.78|0
1641528300000|2022-01-07 04:05:00|22.08|21.78|22.09|21.79|22.09|21.79|22.08|21.78|0
1641528600000|2022-01-07 04:10:00|22.08|21.78|22.09|21.79|22.09|21.79|22.08|21.78|0
1641528900000|2022-01-07 04:15:00|22.07|21.77|22.09|21.79|22.11|21.81|22.07|21.77|0
1641529200000|2022-01-07 04:20:00|22.07|21.77|22.07|21.77|22.11|21.81|22.06|21.76|0
1641529500000|2022-01-07 04:25:00|22.06|21.76|22.07|21.77|22.07|21.77|22.06|21.76|0
1641529800000|2022-01-07 04:30:00|22.06|21.76|22.07|21.77|22.07|21.77|22.06|21.76|0
1641530100000|2022-01-07 04:35:00|22.1|21.8|22.09|21.79|22.12|21.82|22.07|21.77|0
1641530400000|2022-01-07 04:40:00|22.07|21.77|22.13|21.83|22.13|21.83|22.07|21.77|0
1641530700000|2022-01-07 04:45:00|22.11|21.81|22.13|21.83|22.13|21.83|22.08|21.78|0
1641531000000|2022-01-07 04:50:00|22.11|21.81|22.09|21.79|22.13|21.83|22.07|21.77|0
1641531300000|2022-01-07 04:55:00|22.08|21.78|22.08|21.78|22.12|21.82|22.07|21.77|0
1641531600000|2022-01-07 05:00:00|22.06|21.76|22.07|21.77|22.09|21.79|22.04|21.74|0
1641531900000|2022-01-07 05:05:00|22.09|21.79|22.09|21.79|22.09|21.79|22.05|21.75|0
1641532200000|2022-01-07 05:10:00|22.1|21.8|22.1|21.8|22.14|21.84|22.07|21.77|0
1641532500000|2022-01-07 05:15:00|22.09|21.79|22.09|21.79|22.1|21.8|22.07|21.77|0
1641532800000|2022-01-07 05:20:00|22.07|21.77|22.07|21.77|22.12|21.82|22.07|21.77|0
1641533100000|2022-01-07 05:25:00|22.05|21.75|22.1|21.8|22.1|21.8|22.05|21.75|0
1641533400000|2022-01-07 05:30:00|22.09|21.79|22.07|21.77|22.1|21.8|22.07|21.77|0
1641533700000|2022-01-07 05:35:00|22.09|21.79|22.07|21.77|22.1|21.8|22.06|21.76|0
1641534000000|2022-01-07 05:40:00|22.06|21.76|22.07|21.77|22.07|21.77|22.06|21.76|0
1641534300000|2022-01-07 05:45:00|22.06|21.76|22.07|21.77|22.07|21.77|22.06|21.76|0
1641534600000|2022-01-07 05:50:00|22.06|21.76|22.07|21.77|22.07|21.77|22.06|21.76|0
1641534900000|2022-01-07 05:55:00|22.06|21.76|22.02|21.72|22.07|21.77|22.01|21.71|0
1641535200000|2022-01-07 06:00:00|22.03|21.73|22.07|21.77|22.07|21.77|22.02|21.72|0
1641535500000|2022-01-07 06:05:00|22.03|21.73|22.07|21.77|22.07|21.77|22.03|21.73|0
1641535800000|2022-01-07 06:10:00|22.06|21.76|22.05|21.75|22.08|21.78|22.03|21.73|0
1641536100000|2022-01-07 06:15:00|22.03|21.73|22.07|21.77|22.08|21.78|22.03|21.73|0
1641536400000|2022-01-07 06:20:00|22.08|21.78|22.07|21.77|22.08|21.78|22.06|21.76|0
1641536700000|2022-01-07 06:25:00|22.06|21.76|22.04|21.74|22.08|21.78|22.03|21.73|0
1641537000000|2022-01-07 06:30:00|22.03|21.73|21.98|21.68|22.04|21.74|21.98|21.68|0
1641537300000|2022-01-07 06:35:00|21.99|21.69|22.02|21.72|22.03|21.73|21.98|21.68|0
1641537600000|2022-01-07 06:40:00|22.03|21.73|22|21.7|22.04|21.74|21.99|21.69|0
1641537900000|2022-01-07 06:45:00|22.01|21.71|22.01|21.71|22.03|21.73|22.01|21.71|0
1641538200000|2022-01-07 06:50:00|22.02|21.72|22.04|21.74|22.04|21.74|22.01|21.71|0
1641538500000|2022-01-07 06:55:00|22.02|21.72|21.97|21.72|22.04|21.74|21.97|21.71|0
1641538800000|2022-01-07 07:00:00|21.92|21.84|22.05|21.8|22.06|21.91|21.92|21.8|5
1641539100000|2022-01-07 07:05:00|||||||||13
1641539400000|2022-01-07 07:10:00|21.95|21.87|22.03|21.95|22.05|21.97|21.95|21.87|1
1641539700000|2022-01-07 07:15:00|22.02|21.94|21.99|21.91|22.03|21.95|21.99|21.91|10
1641540000000|2022-01-07 07:20:00|21.97|21.89|21.91|21.83|21.98|21.9|21.89|21.81|50
1641540300000|2022-01-07 07:25:00|21.94|21.86|21.9|21.82|21.95|21.87|21.89|21.81|1
1641540600000|2022-01-07 07:30:00|21.91|21.83|21.95|21.87|21.96|21.88|21.89|21.81|9
1641540900000|2022-01-07 07:35:00|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|5
1641541200000|2022-01-07 07:40:00|21.95|21.87|21.94|21.86|21.96|21.88|21.94|21.86|7
1641541500000|2022-01-07 07:45:00|21.95|21.87|21.93|21.85|21.96|21.88|21.91|21.83|9
1641541800000|2022-01-07 07:50:00|21.94|21.86|21.95|21.87|21.96|21.88|21.9|21.82|100
1641542100000|2022-01-07 07:55:00|21.94|21.86|21.93|21.85|21.96|21.88|21.89|21.81|48
1641542400000|2022-01-07 08:00:00|21.91|21.83|22.08|22|22.08|22|21.81|21.73|130
1641542700000|2022-01-07 08:05:00|22.07|21.99|22.07|21.99|22.09|22.01|21.98|21.9|284
1641543000000|2022-01-07 08:10:00|22.09|22.01|21.88|21.8|22.09|22.01|21.88|21.8|103
1641543300000|2022-01-07 08:15:00|21.91|21.83|21.97|21.89|21.98|21.9|21.88|21.8|12
1641543600000|2022-01-07 08:20:00|21.98|21.9|21.95|21.87|21.98|21.9|21.93|21.85|15
1641543900000|2022-01-07 08:25:00|21.97|21.89|21.98|21.9|22.05|21.97|21.97|21.89|3
1641544200000|2022-01-07 08:30:00|21.99|21.91|22.19|22.11|22.26|22.18|21.99|21.91|168
1641544500000|2022-01-07 08:35:00|22.21|22.13|22.07|21.99|22.24|22.16|22.07|21.99|307
1641544800000|2022-01-07 08:40:00|22.09|22.01|22.14|22.06|22.17|22.09|22.07|21.99|47
1641545100000|2022-01-07 08:45:00|22.13|22.05|22.17|22.09|22.19|22.11|22.12|22.04|13
1641545400000|2022-01-07 08:50:00|22.16|22.08|22.12|22.04|22.17|22.09|22.07|21.99|74
1641545700000|2022-01-07 08:55:00|22.13|22.05|22.12|22.04|22.14|22.06|22.01|21.93|104
1641546000000|2022-01-07 09:00:00|22.11|22.03|22.11|22.03|22.16|22.08|22.07|21.99|57
1641546300000|2022-01-07 09:05:00|22.09|22.01|22.02|21.94|22.14|22.06|22.01|21.93|40
1641546600000|2022-01-07 09:10:00|22.01|21.93|21.92|21.84|22.02|21.94|21.89|21.81|89
1641546900000|2022-01-07 09:15:00|21.93|21.85|21.95|21.87|22|21.92|21.9|21.82|56
1641547200000|2022-01-07 09:20:00|21.93|21.85|21.95|21.87|21.96|21.88|21.9|21.82|11
1641547500000|2022-01-07 09:25:00|21.94|21.86|21.89|21.81|21.95|21.87|21.87|21.79|58
1641547800000|2022-01-07 09:30:00|21.9|21.82|21.84|21.76|21.9|21.82|21.84|21.76|95
1641548100000|2022-01-07 09:35:00|21.86|21.78|21.82|21.74|21.87|21.79|21.82|21.74|26
1641548400000|2022-01-07 09:40:00|21.83|21.75|21.84|21.76|21.85|21.77|21.79|21.71|21
1641548700000|2022-01-07 09:45:00|21.82|21.74|21.84|21.76|21.84|21.76|21.79|21.71|46
1641549000000|2022-01-07 09:50:00|21.82|21.74|21.84|21.76|21.84|21.76|21.79|21.71|70
1641549300000|2022-01-07 09:55:00|21.87|21.79|21.89|21.81|21.89|21.81|21.84|21.76|66
1641549600000|2022-01-07 10:00:00|21.88|21.8|21.89|21.81|21.94|21.86|21.84|21.76|161
1641549900000|2022-01-07 10:05:00|21.91|21.83|21.82|21.74|21.91|21.83|21.82|21.74|28
1641550200000|2022-01-07 10:10:00|21.83|21.75|21.84|21.76|21.84|21.76|21.79|21.71|7
1641550500000|2022-01-07 10:15:00|21.83|21.75|21.86|21.78|21.91|21.83|21.83|21.75|46
1641550800000|2022-01-07 10:20:00|21.85|21.77|21.84|21.76|21.86|21.78|21.83|21.75|27
1641551100000|2022-01-07 10:25:00|21.8|21.72|21.77|21.69|21.8|21.72|21.74|21.66|18
1641551400000|2022-01-07 10:30:00|21.74|21.66|21.72|21.64|21.74|21.66|21.71|21.63|16
1641551700000|2022-01-07 10:35:00|21.73|21.65|21.77|21.69|21.77|21.69|21.72|21.64|49
1641552000000|2022-01-07 10:40:00|21.76|21.68|21.7|21.62|21.77|21.69|21.7|21.62|48
1641552300000|2022-01-07 10:45:00|21.71|21.63|21.7|21.62|21.72|21.64|21.67|21.59|45
1641552600000|2022-01-07 10:50:00|21.68|21.6|21.7|21.62|21.7|21.62|21.64|21.56|189
1641552900000|2022-01-07 10:55:00|21.72|21.64|21.72|21.64|21.75|21.67|21.7|21.62|45
1641553200000|2022-01-07 11:00:00|21.71|21.63|21.77|21.69|21.77|21.69|21.71|21.63|41
1641553500000|2022-01-07 11:05:00|21.74|21.66|21.75|21.67|21.77|21.69|21.72|21.64|12
1641553800000|2022-01-07 11:10:00|21.7|21.62|21.75|21.67|21.8|21.72|21.7|21.62|47
1641554100000|2022-01-07 11:15:00|21.72|21.64|21.7|21.62|21.75|21.67|21.69|21.61|70
1641554400000|2022-01-07 11:20:00|21.68|21.6|21.72|21.64|21.75|21.67|21.68|21.6|6
1641554700000|2022-01-07 11:25:00|21.7|21.62|21.65|21.57|21.7|21.62|21.65|21.57|88
1641555000000|2022-01-07 11:30:00|21.67|21.59|21.65|21.57|21.71|21.63|21.65|21.57|1508
1641555300000|2022-01-07 11:35:00|21.66|21.58|21.72|21.64|21.76|21.68|21.65|21.57|72
1641555600000|2022-01-07 11:40:00|21.74|21.66|21.72|21.64|21.74|21.66|21.67|21.59|19
1641555900000|2022-01-07 11:45:00|21.73|21.65|21.72|21.64|21.76|21.68|21.72|21.64|72
1641556200000|2022-01-07 11:50:00|21.74|21.66|21.74|21.66|21.76|21.68|21.72|21.64|52
1641556500000|2022-01-07 11:55:00|21.73|21.65|21.9|21.82|21.91|21.83|21.67|21.59|123
1641556800000|2022-01-07 12:00:00|21.91|21.83|21.79|21.71|21.91|21.83|21.74|21.66|83
1641557100000|2022-01-07 12:05:00|21.76|21.68|21.79|21.71|21.84|21.76|21.74|21.66|77
1641557400000|2022-01-07 12:10:00|21.81|21.73|21.84|21.76|21.84|21.76|21.79|21.71|12
1641557700000|2022-01-07 12:15:00|21.85|21.77|21.84|21.76|21.86|21.78|21.84|21.76|39
1641558000000|2022-01-07 12:20:00|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|36
1641558300000|2022-01-07 12:25:00|21.85|21.77|21.89|21.81|21.93|21.85|21.84|21.76|15
1641558600000|2022-01-07 12:30:00|21.86|21.78|21.84|21.76|21.89|21.81|21.84|21.76|54
1641558900000|2022-01-07 12:35:00|21.89|21.81|21.89|21.81|21.89|21.81|21.84|21.76|20
1641559200000|2022-01-07 12:40:00|21.91|21.83|21.93|21.85|21.94|21.86|21.86|21.78|252
1641559500000|2022-01-07 12:45:00|21.92|21.84|21.86|21.78|21.95|21.87|21.86|21.78|21
1641559800000|2022-01-07 12:50:00|21.88|21.8|21.86|21.78|21.88|21.8|21.86|21.78|5
1641560100000|2022-01-07 12:55:00|21.91|21.83|21.9|21.82|21.91|21.83|21.86|21.78|48
1641560400000|2022-01-07 13:00:00|21.89|21.81|21.86|21.78|21.9|21.82|21.84|21.76|50
1641560700000|2022-01-07 13:05:00|21.84|21.76|21.81|21.73|21.86|21.78|21.81|21.73|61
1641561000000|2022-01-07 13:10:00|21.83|21.75|21.86|21.78|21.86|21.78|21.81|21.73|22
1641561300000|2022-01-07 13:15:00|21.83|21.75|21.81|21.73|21.86|21.78|21.81|21.73|51
1641561600000|2022-01-07 13:20:00|21.86|21.78|21.8|21.72|21.86|21.78|21.79|21.71|130
1641561900000|2022-01-07 13:25:00|21.79|21.71|21.79|21.71|21.82|21.74|21.74|21.66|45
1641562200000|2022-01-07 13:30:00|21.8|21.72|21.91|21.83|21.91|21.83|21.64|21.56|630
1641562500000|2022-01-07 13:35:00|21.92|21.84|22.17|22.09|22.17|22.09|21.91|21.83|429
1641562800000|2022-01-07 13:40:00|22.18|22.1|22.1|22.02|22.29|22.21|22.1|22.02|315
1641563100000|2022-01-07 13:45:00|22.09|22.01|21.93|21.85|22.09|22.01|21.91|21.83|285
1641563400000|2022-01-07 13:50:00|21.96|21.88|22.15|22.07|22.17|22.09|21.95|21.87|85
1641563700000|2022-01-07 13:55:00|22.14|22.06|22.06|21.98|22.14|22.06|22.05|21.97|168
1641564000000|2022-01-07 14:00:00|22.05|21.97|21.94|21.86|22.05|21.97|21.9|21.82|107
1641564300000|2022-01-07 14:05:00|21.93|21.85|21.88|21.8|21.94|21.86|21.83|21.75|98
1641564600000|2022-01-07 14:10:00|21.86|21.78|21.89|21.81|22|21.92|21.83|21.75|77
1641564900000|2022-01-07 14:15:00|21.88|21.8|21.89|21.81|21.9|21.82|21.85|21.77|65
1641565200000|2022-01-07 14:20:00|21.88|21.8|21.9|21.82|21.93|21.85|21.88|21.8|80
1641565500000|2022-01-07 14:25:00|21.88|21.8|21.85|21.77|21.95|21.87|21.85|21.77|272
1641565800000|2022-01-07 14:30:00|21.81|21.73|21.88|21.8|21.9|21.82|21.76|21.68|312
1641566100000|2022-01-07 14:35:00|21.86|21.78|21.88|21.8|22|21.92|21.8|21.72|726
1641566400000|2022-01-07 14:40:00|21.87|21.79|21.68|21.6|21.93|21.85|21.66|21.58|216
1641566700000|2022-01-07 14:45:00|21.66|21.58|21.7|21.62|21.76|21.68|21.61|21.53|542
1641567000000|2022-01-07 14:50:00|21.68|21.6|21.65|21.57|21.71|21.63|21.6|21.52|121
1641567300000|2022-01-07 14:55:00|21.62|21.54|21.56|21.48|21.65|21.57|21.53|21.45|202
1641567600000|2022-01-07 15:00:00|21.55|21.47|21.72|21.64|21.72|21.64|21.54|21.46|88
1641567900000|2022-01-07 15:05:00|21.74|21.66|21.87|21.79|21.87|21.79|21.74|21.66|121
1641568200000|2022-01-07 15:10:00|21.88|21.8|21.83|21.75|21.88|21.8|21.77|21.69|163
1641568500000|2022-01-07 15:15:00|21.85|21.77|21.98|21.9|21.98|21.9|21.85|21.77|210
1641568800000|2022-01-07 15:20:00|22.02|21.94|22|21.92|22.05|21.97|21.9|21.82|309
1641569100000|2022-01-07 15:25:00|21.98|21.9|21.92|21.84|21.98|21.9|21.8|21.72|102
1641569400000|2022-01-07 15:30:00|21.93|21.85|21.95|21.87|21.97|21.89|21.85|21.77|49
1641569700000|2022-01-07 15:35:00|21.94|21.86|22.12|22.04|22.12|22.04|21.9|21.82|38
1641570000000|2022-01-07 15:40:00|22.09|22.01|22.14|22.06|22.17|22.09|21.97|21.89|688
1641570300000|2022-01-07 15:45:00|22.15|22.07|22.36|22.28|22.37|22.29|22.14|22.06|374
1641570600000|2022-01-07 15:50:00|22.37|22.29|22.47|22.39|22.57|22.49|22.35|22.27|330
1641570900000|2022-01-07 15:55:00|22.45|22.37|22.35|22.27|22.53|22.45|22.29|22.21|374
1641571200000|2022-01-07 16:00:00|22.32|22.24|22.27|22.19|22.35|22.27|22.15|22.07|592
1641571500000|2022-01-07 16:05:00|22.25|22.17|22.19|22.11|22.3|22.22|22.14|22.06|168
1641571800000|2022-01-07 16:10:00|22.2|22.12|22.2|22.12|22.25|22.17|22.17|22.09|232
1641572100000|2022-01-07 16:15:00|22.19|22.11|22.3|22.22|22.3|22.22|22.14|22.06|359
1641572400000|2022-01-07 16:20:00|22.29|22.21|22.14|22.06|22.3|22.22|22.14|22.06|356
1641572700000|2022-01-07 16:25:00|22.19|22.11|22.01|21.93|22.19|22.11|22.01|21.93|1473
1641573000000|2022-01-07 16:30:00|22.03|21.95|22.03|21.95|22.08|22|21.99|21.91|188
1641573300000|2022-01-07 16:35:00|22.02|21.94|22.03|21.95|22.08|22|21.98|21.9|44
1641573600000|2022-01-07 16:40:00|22.02|21.94|21.98|21.9|22.05|21.97|21.93|21.85|56
1641573900000|2022-01-07 16:45:00|21.99|21.91|21.81|21.73|21.99|21.91|21.81|21.73|112
1641574200000|2022-01-07 16:50:00|21.85|21.77|21.7|21.62|21.86|21.78|21.7|21.62|28
1641574500000|2022-01-07 16:55:00|21.71|21.63|21.75|21.67|21.78|21.7|21.7|21.62|43
1641574800000|2022-01-07 17:00:00|21.76|21.68|21.83|21.75|21.87|21.79|21.75|21.67|6
1641575100000|2022-01-07 17:05:00|21.86|21.78|21.78|21.7|21.86|21.78|21.78|21.7|12
1641575400000|2022-01-07 17:10:00|21.77|21.69|21.75|21.67|21.8|21.72|21.72|21.64|42
1641575700000|2022-01-07 17:15:00|21.74|21.66|21.83|21.75|21.84|21.76|21.7|21.62|8
1641576000000|2022-01-07 17:20:00|21.84|21.76|21.88|21.8|21.92|21.84|21.83|21.75|23
1641576300000|2022-01-07 17:25:00|21.87|21.79|21.83|21.75|21.92|21.84|21.83|21.75|6
1641576600000|2022-01-07 17:30:00|21.84|21.76|21.86|21.78|21.93|21.85|21.84|21.76|2
1641576900000|2022-01-07 17:35:00|21.88|21.8|21.94|21.86|22.03|21.95|21.86|21.78|34
1641577200000|2022-01-07 17:40:00|21.95|21.87|21.9|21.82|21.95|21.87|21.87|21.79|3
1641577500000|2022-01-07 17:45:00|21.91|21.83|21.92|21.84|21.95|21.87|21.77|21.69|16
1641577800000|2022-01-07 17:50:00|21.91|21.83|21.79|21.71|21.92|21.84|21.77|21.69|2
1641578100000|2022-01-07 17:55:00|21.81|21.73|21.74|21.66|21.82|21.74|21.71|21.63|0
1641578400000|2022-01-07 18:00:00|21.75|21.67|21.7|21.62|21.82|21.74|21.68|21.6|2
1641578700000|2022-01-07 18:05:00|21.69|21.61|21.68|21.6|21.72|21.64|21.65|21.57|7
1641579000000|2022-01-07 18:10:00|21.65|21.57|21.62|21.54|21.69|21.61|21.57|21.49|40
1641579300000|2022-01-07 18:15:00|21.64|21.56|21.64|21.56|21.7|21.62|21.59|21.51|91
1641579600000|2022-01-07 18:20:00|21.62|21.54|21.62|21.54|21.65|21.57|21.52|21.44|24
1641579900000|2022-01-07 18:25:00|21.6|21.52|21.65|21.57|21.67|21.59|21.6|21.52|14
1641580200000|2022-01-07 18:30:00|21.64|21.56|21.59|21.51|21.65|21.57|21.57|21.49|5
1641580500000|2022-01-07 18:35:00|21.55|21.47|21.6|21.52|21.63|21.55|21.5|21.42|35
1641580800000|2022-01-07 18:40:00|21.62|21.54|21.57|21.49|21.65|21.57|21.55|21.47|10
1641581100000|2022-01-07 18:45:00|21.59|21.51|21.67|21.59|21.67|21.59|21.57|21.49|48
1641581400000|2022-01-07 18:50:00|21.69|21.61|21.64|21.56|21.76|21.68|21.61|21.53|149
1641581700000|2022-01-07 18:55:00|21.65|21.57|21.62|21.54|21.67|21.59|21.6|21.52|10
1641582000000|2022-01-07 19:00:00|21.61|21.53|21.62|21.54|21.62|21.54|21.57|21.49|14
1641582300000|2022-01-07 19:05:00|21.67|21.59|21.62|21.54|21.67|21.59|21.62|21.54|17
1641582600000|2022-01-07 19:10:00|21.59|21.51|21.62|21.54|21.64|21.56|21.56|21.48|53
1641582900000|2022-01-07 19:15:00|21.61|21.53|21.62|21.54|21.64|21.56|21.59|21.51|0
1641583200000|2022-01-07 19:20:00|21.64|21.56|21.72|21.64|21.72|21.64|21.64|21.56|19
1641583500000|2022-01-07 19:25:00|21.73|21.65|21.67|21.59|21.81|21.73|21.67|21.59|6
1641583800000|2022-01-07 19:30:00|21.7|21.62|21.62|21.54|21.7|21.62|21.62|21.54|26
1641584100000|2022-01-07 19:35:00|21.65|21.57|21.55|21.47|21.67|21.59|21.54|21.46|3
1641584400000|2022-01-07 19:40:00|21.56|21.48|21.5|21.42|21.57|21.49|21.47|21.39|10
1641584700000|2022-01-07 19:45:00|21.52|21.44|21.47|21.39|21.52|21.44|21.42|21.34|25
1641585000000|2022-01-07 19:50:00|21.48|21.4|21.41|21.33|21.48|21.4|21.38|21.3|4
1641585300000|2022-01-07 19:55:00|21.43|21.35|21.43|21.35|21.45|21.37|21.38|21.3|31
1641585600000|2022-01-07 20:00:00|21.41|21.33|21.38|21.3|21.41|21.33|21.34|21.26|60
1641585900000|2022-01-07 20:05:00|21.37|21.29|21.37|21.29|21.38|21.3|21.34|21.26|46
1641586200000|2022-01-07 20:10:00|21.38|21.3|21.48|21.4|21.48|21.4|21.38|21.3|0
1641586500000|2022-01-07 20:15:00|21.46|21.38|21.4|21.32|21.46|21.38|21.39|21.31|2
1641586800000|2022-01-07 20:20:00|21.39|21.31|21.44|21.36|21.44|21.36|21.37|21.29|0
1641587100000|2022-01-07 20:25:00|21.46|21.38|21.46|21.38|21.51|21.43|21.44|21.36|18
1641587400000|2022-01-07 20:30:00|21.47|21.39|21.46|21.38|21.49|21.41|21.35|21.27|12
1641587700000|2022-01-07 20:35:00|21.47|21.39|21.38|21.3|21.49|21.41|21.36|21.28|2
1641588000000|2022-01-07 20:40:00|21.36|21.28|21.43|21.35|21.44|21.36|21.31|21.23|6
1641588300000|2022-01-07 20:45:00|21.4|21.32|21.35|21.27|21.44|21.36|21.34|21.26|5
1641588600000|2022-01-07 20:50:00|21.36|21.28|21.41|21.33|21.44|21.36|21.32|21.24|92
1641588900000|2022-01-07 20:55:00|21.42|21.34|21.51|21.21|21.51|21.39|21.34|21.17|16
1641773700000|2022-01-10 00:15:00|21.52|21.22|21.71|21.41|22.08|21.83|21.52|21.22|0
1641774000000|2022-01-10 00:20:00|21.69|21.39|21.93|21.63|21.97|21.67|21.69|21.39|0
1641774600000|2022-01-10 00:30:00|21.92|21.62|21.92|21.62|21.92|21.62|21.91|21.61|0
1641774900000|2022-01-10 00:35:00|21.74|21.44|21.84|21.54|21.84|21.54|21.68|21.38|0
1641775200000|2022-01-10 00:40:00|21.85|21.55|21.84|21.54|21.85|21.55|21.84|21.54|0
1641775800000|2022-01-10 00:50:00|21.85|21.55|21.84|21.54|21.86|21.56|21.84|21.54|0
1641776100000|2022-01-10 00:55:00|21.87|21.57|21.87|21.57|21.87|21.57|21.84|21.54|0
1641776400000|2022-01-10 01:00:00|21.97|21.67|21.93|21.63|21.97|21.67|21.93|21.63|5
1641776700000|2022-01-10 01:05:00|21.87|21.57|21.91|21.61|22|21.7|21.87|21.57|0
1641777000000|2022-01-10 01:10:00|21.93|21.63|21.98|21.68|21.98|21.68|21.93|21.63|0
1641777300000|2022-01-10 01:15:00|21.96|21.66|21.98|21.68|21.98|21.68|21.93|21.63|1
1641777900000|2022-01-10 01:25:00|21.96|21.66|21.98|21.68|21.98|21.68|21.96|21.66|0
1641778200000|2022-01-10 01:30:00|21.99|21.69|21.98|21.68|22.01|21.71|21.96|21.66|0
1641778500000|2022-01-10 01:35:00|21.96|21.66|21.98|21.68|21.98|21.68|21.96|21.66|0
1641778800000|2022-01-10 01:40:00|21.96|21.66|21.98|21.68|21.98|21.68|21.96|21.66|0
1641779100000|2022-01-10 01:45:00|21.96|21.66|21.84|21.54|21.98|21.68|21.8|21.5|0
1641779400000|2022-01-10 01:50:00|21.73|21.43|21.72|21.42|21.74|21.44|21.7|21.4|0
1641779700000|2022-01-10 01:55:00|21.69|21.39|21.7|21.4|21.7|21.4|21.69|21.39|0
1641780000000|2022-01-10 02:00:00|21.69|21.39|21.7|21.4|21.7|21.4|21.69|21.39|0
1641780300000|2022-01-10 02:05:00|21.65|21.35|21.68|21.38|21.68|21.38|21.63|21.33|0
1641780600000|2022-01-10 02:10:00|21.65|21.35|21.68|21.38|21.68|21.38|21.65|21.35|0
1641780900000|2022-01-10 02:15:00|21.7|21.4|21.7|21.4|21.72|21.42|21.7|21.4|0
1641781200000|2022-01-10 02:20:00|21.72|21.42|21.7|21.4|21.78|21.48|21.7|21.4|0
1641781500000|2022-01-10 02:25:00|21.68|21.38|21.69|21.39|21.7|21.4|21.62|21.32|0
1641781800000|2022-01-10 02:30:00|21.67|21.37|21.66|21.36|21.69|21.39|21.66|21.36|0
1641782100000|2022-01-10 02:35:00|21.69|21.39|21.66|21.36|21.69|21.39|21.66|21.36|0
1641782400000|2022-01-10 02:40:00|21.62|21.32|21.66|21.36|21.66|21.36|21.61|21.31|0
1641782700000|2022-01-10 02:45:00|21.64|21.34|21.63|21.33|21.64|21.34|21.63|21.33|0
1641783000000|2022-01-10 02:50:00|21.62|21.32|21.65|21.35|21.65|21.35|21.55|21.25|0
1641783300000|2022-01-10 02:55:00|21.63|21.33|21.65|21.35|21.68|21.38|21.58|21.28|0
1641783600000|2022-01-10 03:00:00|21.57|21.27|21.65|21.35|21.69|21.39|21.57|21.27|0
1641783900000|2022-01-10 03:05:00|21.58|21.28|21.7|21.4|21.7|21.4|21.57|21.27|0
1641784200000|2022-01-10 03:10:00|21.66|21.36|21.66|21.36|21.69|21.39|21.64|21.34|0
1641784500000|2022-01-10 03:15:00|21.65|21.35|21.66|21.36|21.69|21.39|21.64|21.34|0
1641784800000|2022-01-10 03:20:00|21.69|21.39|21.71|21.41|21.71|21.41|21.61|21.31|0
1641785100000|2022-01-10 03:25:00|21.7|21.4|21.71|21.41|21.71|21.41|21.68|21.38|0
1641785400000|2022-01-10 03:30:00|21.68|21.38|21.71|21.41|21.71|21.41|21.68|21.38|0
1641785700000|2022-01-10 03:35:00|21.68|21.38|21.68|21.38|21.71|21.41|21.64|21.34|0
1641786000000|2022-01-10 03:40:00|21.67|21.37|21.66|21.36|21.68|21.38|21.62|21.32|0
1641786300000|2022-01-10 03:45:00|21.68|21.38|21.67|21.37|21.68|21.38|21.61|21.31|0
1641786600000|2022-01-10 03:50:00|21.68|21.38|21.65|21.35|21.68|21.38|21.65|21.35|0
1641786900000|2022-01-10 03:55:00|21.66|21.36|21.66|21.36|21.68|21.38|21.63|21.33|0
1641787200000|2022-01-10 04:00:00|21.68|21.38|21.66|21.36|21.68|21.38|21.66|21.36|0
1641787500000|2022-01-10 04:05:00|21.63|21.33|21.67|21.37|21.67|21.37|21.63|21.33|0
1641787800000|2022-01-10 04:10:00|21.64|21.34|21.63|21.33|21.67|21.37|21.63|21.33|0
1641788100000|2022-01-10 04:15:00|21.61|21.31|21.57|21.27|21.61|21.31|21.57|21.27|0
1641788400000|2022-01-10 04:20:00|21.55|21.25|21.61|21.31|21.61|21.34|21.55|21.25|0
1641788700000|2022-01-10 04:25:00|21.59|21.34|21.57|21.27|21.61|21.34|21.57|21.27|0
1641789000000|2022-01-10 04:30:00|21.61|21.31|21.57|21.27|21.61|21.31|21.57|21.27|0
1641789300000|2022-01-10 04:35:00|21.6|21.3|21.57|21.27|21.6|21.3|21.55|21.25|0
1641789600000|2022-01-10 04:40:00|21.56|21.26|21.56|21.26|21.56|21.26|21.56|21.26|0
1641789900000|2022-01-10 04:45:00|21.54|21.24|21.57|21.27|21.57|21.27|21.54|21.24|0
1641790200000|2022-01-10 04:50:00|21.62|21.32|21.62|21.32|21.63|21.33|21.61|21.31|0
1641790500000|2022-01-10 04:55:00|21.6|21.3|21.59|21.29|21.6|21.3|21.59|21.29|0
1641790800000|2022-01-10 05:00:00|21.6|21.3|21.66|21.36|21.66|21.36|21.6|21.3|0
1641791100000|2022-01-10 05:05:00|21.64|21.34|21.62|21.32|21.66|21.36|21.62|21.32|0
1641791400000|2022-01-10 05:10:00|21.64|21.34|21.62|21.32|21.66|21.36|21.62|21.32|0
1641791700000|2022-01-10 05:15:00|21.63|21.33|21.62|21.32|21.63|21.33|21.62|21.32|0
1641792000000|2022-01-10 05:20:00|21.63|21.33|21.62|21.32|21.63|21.33|21.62|21.32|0
1641792300000|2022-01-10 05:25:00|21.63|21.33|21.62|21.32|21.63|21.33|21.62|21.32|0
1641792600000|2022-01-10 05:30:00|21.6|21.3|21.63|21.33|21.63|21.33|21.58|21.28|0
1641792900000|2022-01-10 05:35:00|21.61|21.31|21.62|21.32|21.63|21.33|21.6|21.3|0
1641793200000|2022-01-10 05:40:00|21.63|21.33|21.63|21.33|21.63|21.33|21.62|21.32|0
1641793500000|2022-01-10 05:45:00|21.64|21.34|21.63|21.33|21.64|21.34|21.63|21.33|0
1641793800000|2022-01-10 05:50:00|21.62|21.32|21.63|21.33|21.63|21.33|21.61|21.31|0
1641794100000|2022-01-10 05:55:00|21.62|21.32|21.61|21.31|21.63|21.33|21.61|21.31|0
1641794400000|2022-01-10 06:00:00|21.63|21.33|21.63|21.33|21.63|21.33|21.61|21.31|0
1641794700000|2022-01-10 06:05:00|21.61|21.31|21.66|21.36|21.66|21.36|21.61|21.31|0
1641795000000|2022-01-10 06:10:00|21.65|21.35|21.62|21.32|21.66|21.36|21.62|21.32|0
1641795300000|2022-01-10 06:15:00|21.64|21.34|21.62|21.32|21.64|21.34|21.62|21.32|0
1641795600000|2022-01-10 06:20:00|21.61|21.31|21.63|21.33|21.63|21.33|21.58|21.28|0
1641795900000|2022-01-10 06:25:00|21.61|21.31|21.61|21.31|21.63|21.33|21.61|21.31|0
1641796200000|2022-01-10 06:30:00|21.63|21.33|21.62|21.32|21.64|21.34|21.61|21.31|0
1641796500000|2022-01-10 06:35:00|21.64|21.34|21.66|21.36|21.66|21.36|21.62|21.32|0
1641796800000|2022-01-10 06:40:00|21.62|21.32|21.66|21.36|21.66|21.36|21.62|21.32|0
1641797100000|2022-01-10 06:45:00|21.62|21.32|21.59|21.29|21.66|21.36|21.57|21.27|0
1641797400000|2022-01-10 06:50:00|21.61|21.31|21.59|21.29|21.62|21.32|21.53|21.23|0
1641797700000|2022-01-10 06:55:00|21.57|21.27|21.51|21.21|21.57|21.27|21.51|21.21|0
1641798000000|2022-01-10 07:00:00|21.48|21.23|21.31|21.23|21.5|21.25|21.29|21.14|4
1641798300000|2022-01-10 07:05:00|21.3|21.22|21.27|21.19|21.31|21.23|21.27|21.19|0
1641798600000|2022-01-10 07:10:00|21.29|21.21|21.3|21.22|21.31|21.23|21.26|21.18|1
1641798900000|2022-01-10 07:15:00|21.28|21.2|21.28|21.2|21.34|21.26|21.28|21.2|16
1641799200000|2022-01-10 07:20:00|21.26|21.18|21.17|21.09|21.26|21.18|21.16|21.08|36
1641799500000|2022-01-10 07:25:00|21.18|21.1|21.19|21.11|21.19|21.11|21.17|21.09|2
1641799800000|2022-01-10 07:30:00|21.18|21.1|21.2|21.12|21.22|21.14|21.13|21.05|2
1641800100000|2022-01-10 07:35:00|21.22|21.14|21.27|21.19|21.27|21.19|21.18|21.1|82
1641800400000|2022-01-10 07:40:00|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|3
1641800700000|2022-01-10 07:45:00|21.26|21.18|21.25|21.17|21.27|21.19|21.22|21.14|35
1641801000000|2022-01-10 07:50:00|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|23
1641801300000|2022-01-10 07:55:00|21.26|21.18|21.28|21.2|21.32|21.24|21.26|21.18|3
1641801600000|2022-01-10 08:00:00|21.3|21.22|21.37|21.29|21.37|21.29|21.22|21.14|95
1641801900000|2022-01-10 08:05:00|21.33|21.25|21.56|21.48|21.59|21.51|21.33|21.25|257
1641802200000|2022-01-10 08:10:00|21.53|21.45|21.66|21.58|21.66|21.58|21.52|21.44|330
1641802500000|2022-01-10 08:15:00|21.65|21.57|21.79|21.71|21.82|21.74|21.61|21.53|352
1641802800000|2022-01-10 08:20:00|21.81|21.73|21.77|21.69|21.91|21.83|21.76|21.68|542
1641803100000|2022-01-10 08:25:00|21.76|21.68|21.77|21.69|21.89|21.81|21.74|21.66|78
1641803400000|2022-01-10 08:30:00|21.81|21.73|21.99|21.91|21.99|21.91|21.79|21.71|511
1641803700000|2022-01-10 08:35:00|21.97|21.89|22|21.92|22.12|22.04|21.94|21.86|304
1641804000000|2022-01-10 08:40:00|22.02|21.94|21.91|21.83|22.05|21.97|21.9|21.82|447
1641804300000|2022-01-10 08:45:00|21.9|21.82|21.88|21.8|22.01|21.93|21.85|21.77|186
1641804600000|2022-01-10 08:50:00|21.9|21.82|21.9|21.82|21.95|21.87|21.85|21.77|40
1641804900000|2022-01-10 08:55:00|21.87|21.79|21.76|21.68|21.9|21.82|21.73|21.65|96
1641805200000|2022-01-10 09:00:00|21.78|21.7|21.79|21.71|21.79|21.71|21.69|21.61|280
1641805500000|2022-01-10 09:05:00|21.78|21.7|21.66|21.58|21.79|21.71|21.61|21.53|219
1641805800000|2022-01-10 09:10:00|21.68|21.6|21.68|21.6|21.68|21.6|21.6|21.52|159
1641806100000|2022-01-10 09:15:00|21.66|21.58|21.68|21.6|21.68|21.6|21.61|21.53|14
1641806400000|2022-01-10 09:20:00|21.66|21.58|21.63|21.55|21.68|21.6|21.61|21.53|38
1641806700000|2022-01-10 09:25:00|21.62|21.54|21.56|21.48|21.62|21.54|21.55|21.47|38
1641807000000|2022-01-10 09:30:00|21.55|21.47|21.68|21.6|21.68|21.6|21.53|21.45|32
1641807300000|2022-01-10 09:35:00|21.67|21.59|21.68|21.6|21.68|21.6|21.56|21.48|78
1641807600000|2022-01-10 09:40:00|21.67|21.59|21.61|21.53|21.68|21.6|21.61|21.53|43
1641807900000|2022-01-10 09:45:00|21.62|21.54|21.66|21.58|21.68|21.6|21.61|21.53|269
1641808200000|2022-01-10 09:50:00|21.67|21.59|21.66|21.58|21.73|21.65|21.61|21.53|154
1641808500000|2022-01-10 09:55:00|21.65|21.57|21.68|21.6|21.71|21.63|21.61|21.53|10
1641808800000|2022-01-10 10:00:00|21.7|21.62|21.71|21.63|21.78|21.7|21.66|21.58|132
1641809100000|2022-01-10 10:05:00|21.73|21.65|21.66|21.58|21.73|21.65|21.66|21.58|29
1641809400000|2022-01-10 10:10:00|21.63|21.55|21.51|21.43|21.65|21.57|21.51|21.43|89
1641809700000|2022-01-10 10:15:00|21.53|21.45|21.56|21.48|21.58|21.5|21.51|21.43|102
1641810000000|2022-01-10 10:20:00|21.55|21.47|21.65|21.57|21.66|21.58|21.55|21.47|33
1641810300000|2022-01-10 10:25:00|21.61|21.53|21.63|21.55|21.68|21.6|21.61|21.53|113
1641810600000|2022-01-10 10:30:00|21.65|21.57|21.65|21.57|21.68|21.6|21.61|21.53|39
1641810900000|2022-01-10 10:35:00|21.66|21.58|21.66|21.58|21.68|21.6|21.62|21.54|34
1641811200000|2022-01-10 10:40:00|21.65|21.57|21.74|21.66|21.74|21.66|21.65|21.57|55
1641811500000|2022-01-10 10:45:00|21.73|21.65|21.68|21.6|21.74|21.66|21.68|21.6|61
1641811800000|2022-01-10 10:50:00|21.67|21.59|21.73|21.65|21.73|21.65|21.62|21.54|156
1641812100000|2022-01-10 10:55:00|21.71|21.63|21.73|21.65|21.73|21.65|21.67|21.59|43
1641812400000|2022-01-10 11:00:00|21.71|21.63|21.81|21.73|21.82|21.74|21.68|21.6|48
1641812700000|2022-01-10 11:05:00|21.79|21.71|21.84|21.76|21.89|21.81|21.76|21.68|677
1641813000000|2022-01-10 11:10:00|21.86|21.78|21.89|21.81|21.9|21.82|21.84|21.76|126
1641813300000|2022-01-10 11:15:00|21.9|21.82|21.79|21.71|21.91|21.83|21.79|21.71|255
1641813600000|2022-01-10 11:20:00|21.78|21.7|21.86|21.78|21.86|21.78|21.74|21.66|168
1641813900000|2022-01-10 11:25:00|21.83|21.75|21.89|21.81|21.91|21.83|21.82|21.74|51
1641814200000|2022-01-10 11:30:00|21.86|21.78|21.86|21.78|21.88|21.8|21.79|21.71|35
1641814500000|2022-01-10 11:35:00|21.88|21.8|21.91|21.83|21.91|21.83|21.79|21.71|16
1641814800000|2022-01-10 11:40:00|21.89|21.81|21.88|21.8|21.96|21.88|21.86|21.78|32
1641815100000|2022-01-10 11:45:00|21.85|21.77|21.83|21.75|21.85|21.77|21.79|21.71|25
1641815400000|2022-01-10 11:50:00|21.81|21.73|21.79|21.71|21.84|21.76|21.78|21.7|65
1641815700000|2022-01-10 11:55:00|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|10
1641816000000|2022-01-10 12:00:00|21.78|21.7|21.81|21.73|21.84|21.76|21.74|21.66|130
1641816300000|2022-01-10 12:05:00|21.79|21.71|21.86|21.78|21.88|21.8|21.73|21.65|71
1641816600000|2022-01-10 12:10:00|21.84|21.76|21.94|21.86|21.96|21.88|21.83|21.75|51
1641816900000|2022-01-10 12:15:00|21.95|21.87|22.06|21.98|22.06|21.98|21.94|21.86|79
1641817200000|2022-01-10 12:20:00|22.04|21.96|22.06|21.98|22.07|21.99|22.01|21.93|90
1641817500000|2022-01-10 12:25:00|22.04|21.96|22.04|21.96|22.09|22.01|22.03|21.95|21
1641817800000|2022-01-10 12:30:00|22.05|21.97|22.22|22.14|22.22|22.14|22.04|21.96|165
1641818100000|2022-01-10 12:35:00|22.21|22.13|22.21|22.13|22.24|22.16|22.16|22.08|310
1641818400000|2022-01-10 12:40:00|22.19|22.11|22.11|22.03|22.21|22.13|22.1|22.02|70
1641818700000|2022-01-10 12:45:00|22.1|22.02|22.19|22.11|22.19|22.11|22.1|22.02|81
1641819000000|2022-01-10 12:50:00|22.17|22.09|22.27|22.19|22.32|22.24|22.17|22.09|230
1641819300000|2022-01-10 12:55:00|22.28|22.2|22.34|22.26|22.35|22.27|22.25|22.17|94
1641819600000|2022-01-10 13:00:00|22.35|22.27|22.34|22.26|22.4|22.32|22.34|22.26|52
1641819900000|2022-01-10 13:05:00|22.35|22.27|22.32|22.24|22.37|22.29|22.27|22.19|53
1641820200000|2022-01-10 13:10:00|22.33|22.25|22.3|22.22|22.37|22.29|22.29|22.21|34
1641820500000|2022-01-10 13:15:00|22.31|22.23|22.29|22.21|22.34|22.26|22.27|22.19|34
1641820800000|2022-01-10 13:20:00|22.3|22.22|22.27|22.19|22.3|22.22|22.24|22.16|29
1641821100000|2022-01-10 13:25:00|22.26|22.18|22.21|22.13|22.26|22.18|22.2|22.12|85
1641821400000|2022-01-10 13:30:00|22.2|22.12|22.26|22.18|22.31|22.23|22.2|22.12|55
1641821700000|2022-01-10 13:35:00|22.28|22.2|22.21|22.13|22.31|22.23|22.21|22.13|53
1641822000000|2022-01-10 13:40:00|22.23|22.15|22.2|22.12|22.24|22.16|22.2|22.12|37
1641822300000|2022-01-10 13:45:00|22.17|22.09|22.21|22.13|22.23|22.15|22.17|22.09|96
1641822600000|2022-01-10 13:50:00|22.23|22.15|22.32|22.24|22.32|22.24|22.17|22.09|220
1641822900000|2022-01-10 13:55:00|22.31|22.23|22.32|22.24|22.34|22.26|22.29|22.21|5
1641823200000|2022-01-10 14:00:00|22.34|22.26|22.32|22.24|22.37|22.29|22.32|22.24|259
1641823500000|2022-01-10 14:05:00|22.31|22.23|22.32|22.24|22.33|22.25|22.27|22.19|79
1641823800000|2022-01-10 14:10:00|22.31|22.23|22.37|22.29|22.37|22.29|22.31|22.23|72
1641824100000|2022-01-10 14:15:00|22.36|22.28|22.43|22.35|22.44|22.36|22.36|22.28|125
1641824400000|2022-01-10 14:20:00|22.42|22.34|22.5|22.42|22.5|22.42|22.37|22.29|196
1641824700000|2022-01-10 14:25:00|22.49|22.41|22.44|22.36|22.49|22.41|22.39|22.31|261
1641825000000|2022-01-10 14:30:00|22.42|22.34|22.5|22.42|22.55|22.47|22.32|22.24|458
1641825300000|2022-01-10 14:35:00|22.51|22.43|22.4|22.32|22.56|22.48|22.4|22.32|1545
1641825600000|2022-01-10 14:40:00|22.41|22.33|22.55|22.47|22.58|22.5|22.39|22.31|323
1641825900000|2022-01-10 14:45:00|22.56|22.48|22.67|22.59|22.77|22.69|22.55|22.47|739
1641826200000|2022-01-10 14:50:00|22.65|22.57|22.68|22.6|22.73|22.65|22.55|22.47|518
1641826500000|2022-01-10 14:55:00|22.7|22.62|22.78|22.7|22.83|22.75|22.67|22.59|149
1641826800000|2022-01-10 15:00:00|22.82|22.74|22.99|22.91|22.99|22.91|22.8|22.72|302
1641827100000|2022-01-10 15:05:00|22.98|22.9|22.83|22.75|23.03|22.95|22.77|22.69|753
1641827400000|2022-01-10 15:10:00|22.87|22.79|22.96|22.88|23.06|22.98|22.86|22.78|659
1641827700000|2022-01-10 15:15:00|22.97|22.89|23.02|22.94|23.04|22.96|22.84|22.76|187
1641828000000|2022-01-10 15:20:00|23.01|22.93|22.96|22.88|23.06|22.98|22.91|22.83|165
1641828300000|2022-01-10 15:25:00|22.98|22.9|22.94|22.86|22.99|22.91|22.88|22.8|482
1641828600000|2022-01-10 15:30:00|22.96|22.88|23.03|22.95|23.04|22.96|22.88|22.8|420
1641828900000|2022-01-10 15:35:00|23.04|22.96|23.08|23|23.11|23.03|23.01|22.93|388
1641829200000|2022-01-10 15:40:00|23.06|22.98|23.12|23.04|23.21|23.13|23.03|22.95|367
1641829500000|2022-01-10 15:45:00|23.17|23.09|23.22|23.14|23.27|23.19|23.06|22.98|2030
1641829800000|2022-01-10 15:50:00|23.26|23.18|23.11|23.03|23.28|23.2|23.11|23.03|639
1641830100000|2022-01-10 15:55:00|23.13|23.05|23.11|23.03|23.25|23.17|23.1|23.02|534
1641830400000|2022-01-10 16:00:00|23.15|23.07|23.1|23.02|23.21|23.13|23.1|23.02|294
1641830700000|2022-01-10 16:05:00|23.11|23.03|23.08|23|23.18|23.1|23.02|22.94|322
1641831000000|2022-01-10 16:10:00|23.12|23.04|22.97|22.89|23.13|23.05|22.92|22.84|292
1641831300000|2022-01-10 16:15:00|23|22.92|22.92|22.84|23.08|23|22.91|22.83|457
1641831600000|2022-01-10 16:20:00|22.97|22.89|22.82|22.74|22.97|22.89|22.82|22.74|617
1641831900000|2022-01-10 16:25:00|22.84|22.76|22.84|22.76|22.86|22.78|22.71|22.63|1346
1641832200000|2022-01-10 16:30:00|22.86|22.78|22.93|22.85|23.02|22.94|22.84|22.76|784
1641832500000|2022-01-10 16:35:00|22.92|22.84|23|22.92|23.03|22.95|22.91|22.83|52
1641832800000|2022-01-10 16:40:00|22.99|22.91|22.98|22.9|23.11|23.03|22.96|22.88|146
1641833100000|2022-01-10 16:45:00|22.95|22.87|23|22.92|23.05|22.97|22.92|22.84|50
1641833400000|2022-01-10 16:50:00|23.05|22.97|23.05|22.97|23.08|23|22.98|22.9|39
1641833700000|2022-01-10 16:55:00|23.04|22.96|22.83|22.75|23.06|22.98|22.81|22.73|97
1641834000000|2022-01-10 17:00:00|22.84|22.76|22.95|22.87|22.95|22.87|22.77|22.69|19
1641834300000|2022-01-10 17:05:00|22.96|22.88|23.03|22.95|23.06|22.98|22.9|22.82|20
1641834600000|2022-01-10 17:10:00|23.01|22.93|22.93|22.85|23.03|22.95|22.88|22.8|35
1641834900000|2022-01-10 17:15:00|22.94|22.86|23.03|22.95|23.04|22.96|22.88|22.8|18
1641835200000|2022-01-10 17:20:00|23.05|22.97|23.08|23|23.12|23.04|23.03|22.95|12
1641835500000|2022-01-10 17:25:00|23.09|23.01|23.08|23|23.12|23.04|23.03|22.95|3
1641835800000|2022-01-10 17:30:00|23.09|23.01|23.18|23.1|23.23|23.15|23.07|22.99|10
1641836100000|2022-01-10 17:35:00|23.17|23.09|23.16|23.08|23.26|23.14|23.12|23.01|53
1641836400000|2022-01-10 17:40:00|23.18|23.1|23.06|22.98|23.18|23.1|22.96|22.88|28
1641836700000|2022-01-10 17:45:00|23.08|23|23.13|23.05|23.13|23.05|22.98|22.9|21
1641837000000|2022-01-10 17:50:00|23.1|23.02|22.96|22.88|23.13|23.05|22.86|22.78|293
1641837300000|2022-01-10 17:55:00|22.95|22.87|23.02|22.94|23.04|22.96|22.93|22.85|29
1641837600000|2022-01-10 18:00:00|23.04|22.96|23.06|22.98|23.06|22.98|22.93|22.85|34
1641837900000|2022-01-10 18:05:00|23.08|23|22.94|22.86|23.08|23|22.92|22.84|27
1641838200000|2022-01-10 18:10:00|22.92|22.84|22.86|22.78|22.99|22.91|22.85|22.77|59
1641838500000|2022-01-10 18:15:00|22.84|22.76|22.73|22.65|22.89|22.81|22.73|22.65|15
1641838800000|2022-01-10 18:20:00|22.75|22.67|22.67|22.59|22.81|22.73|22.64|22.56|13
1641839100000|2022-01-10 18:25:00|22.69|22.61|22.66|22.58|22.7|22.62|22.61|22.53|10
1641839400000|2022-01-10 18:30:00|22.68|22.6|22.67|22.59|22.7|22.62|22.57|22.49|10
1641839700000|2022-01-10 18:35:00|22.63|22.55|22.67|22.59|22.72|22.64|22.61|22.53|17
1641840000000|2022-01-10 18:40:00|22.69|22.61|22.51|22.43|22.7|22.62|22.51|22.43|11
1641840300000|2022-01-10 18:45:00|22.53|22.45|22.4|22.32|22.56|22.48|22.39|22.31|22
1641840600000|2022-01-10 18:50:00|22.41|22.33|22.31|22.23|22.41|22.33|22.28|22.2|32
1641840900000|2022-01-10 18:55:00|22.32|22.24|22.33|22.25|22.43|22.35|22.3|22.22|43
1641841200000|2022-01-10 19:00:00|22.31|22.23|22.09|22.01|22.35|22.27|22.09|22.01|2
1641841500000|2022-01-10 19:05:00|22.11|22.03|22.06|21.98|22.15|22.07|22.04|21.96|6
1641841800000|2022-01-10 19:10:00|22.05|21.97|22.09|22.01|22.15|22.07|22.05|21.97|10
1641842100000|2022-01-10 19:15:00|22.08|22|22.11|22.03|22.13|22.05|21.96|21.88|6
1641842400000|2022-01-10 19:20:00|22.12|22.04|22.12|22.04|22.13|22.05|22.08|22|11
1641842700000|2022-01-10 19:25:00|22.1|22.02|22.01|21.93|22.11|22.03|21.98|21.9|12
1641843000000|2022-01-10 19:30:00|22|21.92|21.95|21.87|22.06|21.98|21.95|21.87|31
1641843300000|2022-01-10 19:35:00|21.94|21.86|22.05|21.97|22.05|21.97|21.9|21.82|3
1641843600000|2022-01-10 19:40:00|22.04|21.96|22.11|22.03|22.11|22.03|21.93|21.85|13
1641843900000|2022-01-10 19:45:00|22.09|22.01|22.13|22.05|22.14|22.06|22.04|21.96|7
1641844200000|2022-01-10 19:50:00|22.11|22.03|22.21|22.13|22.28|22.2|22.11|22.03|6
1641844500000|2022-01-10 19:55:00|22.2|22.12|22.05|21.97|22.23|22.15|22.03|21.95|1
1641844800000|2022-01-10 20:00:00|22.04|21.96|22.15|22.07|22.2|22.12|21.98|21.9|0
1641845100000|2022-01-10 20:05:00|22.13|22.05|22.2|22.12|22.31|22.23|22.13|22.05|4
1641845400000|2022-01-10 20:10:00|22.18|22.1|22.2|22.12|22.26|22.18|22.13|22.05|0
1641845700000|2022-01-10 20:15:00|22.21|22.13|22.13|22.05|22.3|22.22|22.09|22.01|0
1641846000000|2022-01-10 20:20:00|22.14|22.06|22.1|22.02|22.19|22.11|22.1|22.02|0
1641846300000|2022-01-10 20:25:00|22.13|22.05|22.03|21.95|22.13|22.05|21.98|21.9|8
1641846600000|2022-01-10 20:30:00|22.04|21.96|22|21.92|22.15|22.07|21.99|21.91|6
1641846900000|2022-01-10 20:35:00|21.99|21.91|21.96|21.88|22.05|21.97|21.93|21.85|8
1641847200000|2022-01-10 20:40:00|21.95|21.87|21.8|21.72|22|21.92|21.78|21.7|28
1641847500000|2022-01-10 20:45:00|21.85|21.77|21.73|21.65|21.86|21.77|21.71|21.58|57
1641847800000|2022-01-10 20:50:00|21.71|21.63|21.65|21.4|21.73|21.65|21.54|21.38|158
1641848100000|2022-01-10 20:55:00|21.54|21.46|21.38|21.08|21.54|21.46|21.19|21.04|49
1641860100000|2022-01-11 00:15:00|21.8|21.55|21.56|21.31|21.8|21.55|21.5|21.25|0
1641860400000|2022-01-11 00:20:00|21.54|21.29|21.63|21.33|21.66|21.42|21.48|21.29|2
1641860700000|2022-01-11 00:25:00|21.64|21.34|21.63|21.33|21.64|21.34|21.61|21.31|0
1641861000000|2022-01-11 00:30:00|21.66|21.36|21.61|21.31|21.66|21.36|21.61|21.31|0
1641861300000|2022-01-11 00:35:00|21.59|21.29|21.58|21.28|21.6|21.3|21.58|21.28|0
1641861600000|2022-01-11 00:40:00|21.56|21.31|21.58|21.28|21.6|21.31|21.55|21.28|0
1641861900000|2022-01-11 00:45:00|21.55|21.3|21.58|21.28|21.6|21.31|21.54|21.28|0
1641862200000|2022-01-11 00:50:00|21.55|21.3|21.54|21.29|21.56|21.31|21.52|21.27|0
1641862500000|2022-01-11 00:55:00|21.45|21.37|21.36|21.11|21.48|21.37|21.36|21.11|3
1641862800000|2022-01-11 01:00:00|21.38|21.13|21.38|21.08|21.46|21.16|21.36|21.08|0
1641863100000|2022-01-11 01:05:00|21.4|21.1|21.35|21.1|21.4|21.23|21.3|21.07|20
1641863400000|2022-01-11 01:10:00|21.37|21.12|21.42|21.17|21.42|21.17|21.37|21.12|15
1641863700000|2022-01-11 01:15:00|21.46|21.21|21.35|21.1|21.56|21.37|21.35|21.08|15
1641864000000|2022-01-11 01:20:00|21.36|21.11|21.36|21.11|21.36|21.11|21.36|21.11|0
1641864300000|2022-01-11 01:25:00|21.35|21.1|21.35|21.1|21.35|21.1|21.35|21.1|0
1641864600000|2022-01-11 01:30:00|21.37|21.12|21.41|21.16|21.44|21.27|21.32|21.1|13
1641864900000|2022-01-11 01:35:00|21.43|21.18|21.4|21.1|21.43|21.18|21.4|21.1|0
1641865200000|2022-01-11 01:40:00|21.42|21.15|21.4|21.1|21.42|21.15|21.4|21.1|0
1641865500000|2022-01-11 01:45:00|21.42|21.12|21.39|21.14|21.42|21.15|21.37|21.1|0
1641865800000|2022-01-11 01:50:00|21.41|21.16|21.44|21.14|21.44|21.16|21.41|21.14|10
1641866100000|2022-01-11 01:55:00|21.42|21.12|21.42|21.17|21.44|21.17|21.4|21.12|0
1641866400000|2022-01-11 02:00:00|21.4|21.15|21.44|21.19|21.44|21.19|21.4|21.15|0
1641866700000|2022-01-11 02:05:00|21.42|21.17|21.39|21.09|21.44|21.19|21.39|21.09|0
1641867000000|2022-01-11 02:10:00|21.35|21.1|21.35|21.1|21.35|21.1|21.35|21.1|0
1641867300000|2022-01-11 02:15:00|21.36|21.11|21.27|21.19|21.36|21.19|21.27|21.11|0
1641867600000|2022-01-11 02:20:00|21.25|21.17|21.32|21.07|21.33|21.17|21.25|21.07|1
1641868200000|2022-01-11 02:30:00|21.36|21.06|21.36|21.06|21.36|21.07|21.32|21.06|0
1641868500000|2022-01-11 02:35:00|21.39|21.09|21.36|21.06|21.39|21.11|21.32|21.06|0
1641868800000|2022-01-11 02:40:00|21.32|21.07|21.36|21.06|21.36|21.07|21.32|21.06|0
1641869100000|2022-01-11 02:45:00|21.32|21.07|21.32|21.07|21.39|21.11|21.32|21.06|0
1641869700000|2022-01-11 02:55:00|21.33|21.08|21.33|21.08|21.33|21.08|21.33|21.08|0
1641870000000|2022-01-11 03:00:00|21.34|21.09|21.33|21.08|21.34|21.09|21.33|21.08|0
1641870300000|2022-01-11 03:05:00|21.34|21.09|21.34|21.09|21.34|21.09|21.33|21.08|0
1641870600000|2022-01-11 03:10:00|21.33|21.08|21.36|21.11|21.36|21.11|21.33|21.08|0
1641870900000|2022-01-11 03:15:00|21.34|21.09|21.34|21.09|21.36|21.11|21.34|21.09|0
1641871200000|2022-01-11 03:20:00|21.33|21.08|21.32|21.07|21.34|21.09|21.32|21.07|0
1641871500000|2022-01-11 03:25:00|21.23|21.15|21.2|21.12|21.23|21.15|21.19|21.11|1
1641871800000|2022-01-11 03:30:00|21.19|21.11|21.19|21.11|21.22|21.14|21.19|21.11|0
1641872100000|2022-01-11 03:35:00|21.21|21.13|21.19|21.11|21.23|21.15|21.19|21.11|0
1641872400000|2022-01-11 03:40:00|21.2|21.12|21.31|21.06|21.31|21.12|21.15|21|3
1641872700000|2022-01-11 03:45:00|21.25|21.17|21.41|21.11|21.41|21.17|21.25|21.1|0
1641873000000|2022-01-11 03:50:00|21.43|21.13|21.48|21.18|21.5|21.2|21.41|21.11|0
1641873300000|2022-01-11 03:55:00|21.45|21.15|21.47|21.17|21.5|21.2|21.45|21.15|0
1641873600000|2022-01-11 04:00:00|21.45|21.15|21.46|21.16|21.51|21.21|21.45|21.15|0
1641873900000|2022-01-11 04:05:00|21.48|21.18|21.47|21.17|21.51|21.21|21.45|21.15|0
1641874200000|2022-01-11 04:10:00|21.51|21.21|21.52|21.22|21.55|21.25|21.49|21.19|0
1641874500000|2022-01-11 04:15:00|21.53|21.23|21.48|21.18|21.55|21.25|21.48|21.18|0
1641874800000|2022-01-11 04:20:00|21.53|21.23|21.5|21.2|21.55|21.25|21.5|21.2|0
1641875100000|2022-01-11 04:25:00|21.58|21.28|21.5|21.2|21.58|21.28|21.5|21.2|0
1641875400000|2022-01-11 04:30:00|21.52|21.22|21.5|21.2|21.52|21.22|21.5|21.2|0
1641875700000|2022-01-11 04:35:00|21.52|21.22|21.49|21.19|21.58|21.28|21.49|21.19|0
1641876000000|2022-01-11 04:40:00|21.51|21.21|21.47|21.17|21.53|21.23|21.47|21.17|0
1641876300000|2022-01-11 04:45:00|21.51|21.21|21.47|21.17|21.52|21.22|21.47|21.17|0
1641876600000|2022-01-11 04:50:00|21.51|21.21|21.47|21.17|21.52|21.22|21.47|21.17|0
1641876900000|2022-01-11 04:55:00|21.51|21.21|21.47|21.17|21.52|21.22|21.47|21.17|0
1641877200000|2022-01-11 05:00:00|21.51|21.21|21.47|21.17|21.52|21.22|21.47|21.17|0
1641877500000|2022-01-11 05:05:00|21.51|21.21|21.43|21.13|21.52|21.22|21.43|21.13|0
1641877800000|2022-01-11 05:10:00|21.45|21.15|21.48|21.18|21.5|21.2|21.45|21.15|0
1641878100000|2022-01-11 05:15:00|21.45|21.15|21.5|21.2|21.54|21.24|21.45|21.15|0
1641878400000|2022-01-11 05:20:00|21.54|21.24|21.49|21.19|21.54|21.24|21.47|21.17|0
1641878700000|2022-01-11 05:25:00|21.51|21.21|21.48|21.18|21.54|21.24|21.47|21.17|0
1641879000000|2022-01-11 05:30:00|21.47|21.17|21.47|21.17|21.52|21.22|21.47|21.17|0
1641879300000|2022-01-11 05:35:00|21.51|21.21|21.49|21.19|21.54|21.24|21.47|21.17|0
1641879600000|2022-01-11 05:40:00|21.54|21.24|21.48|21.18|21.54|21.24|21.47|21.17|0
1641879900000|2022-01-11 05:45:00|21.47|21.17|21.49|21.19|21.54|21.24|21.47|21.17|0
1641880200000|2022-01-11 05:50:00|21.48|21.18|21.49|21.19|21.54|21.24|21.47|21.17|0
1641880500000|2022-01-11 05:55:00|21.47|21.17|21.48|21.18|21.52|21.22|21.47|21.17|0
1641880800000|2022-01-11 06:00:00|21.51|21.21|21.51|21.21|21.54|21.24|21.47|21.17|0
1641881100000|2022-01-11 06:05:00|21.5|21.2|21.5|21.2|21.54|21.24|21.48|21.18|0
1641881400000|2022-01-11 06:10:00|21.52|21.22|21.48|21.18|21.56|21.26|21.48|21.18|0
1641881700000|2022-01-11 06:15:00|21.51|21.21|21.49|21.19|21.54|21.24|21.48|21.18|4
1641882000000|2022-01-11 06:20:00|21.48|21.18|21.53|21.23|21.56|21.26|21.48|21.18|1
1641882300000|2022-01-11 06:25:00|21.54|21.24|21.56|21.26|21.61|21.31|21.53|21.23|0
1641882600000|2022-01-11 06:30:00|21.59|21.29|21.53|21.23|21.59|21.29|21.53|21.23|1
1641882900000|2022-01-11 06:35:00|21.54|21.24|21.53|21.23|21.6|21.3|21.47|21.17|0
1641883200000|2022-01-11 06:40:00|21.55|21.25|21.55|21.25|21.59|21.29|21.53|21.23|0
1641883500000|2022-01-11 06:45:00|21.53|21.23|21.49|21.24|21.58|21.28|21.46|21.21|0
1641883800000|2022-01-11 06:50:00|21.53|21.23|21.55|21.25|21.58|21.39|21.46|21.23|11
1641884100000|2022-01-11 06:55:00|21.54|21.29|21.57|21.27|21.68|21.42|21.54|21.27|0
1641884400000|2022-01-11 07:00:00|21.53|21.28|21.6|21.52|21.61|21.53|21.4|21.23|64
1641884700000|2022-01-11 07:05:00|21.55|21.47|21.52|21.44|21.56|21.48|21.52|21.44|51
1641885000000|2022-01-11 07:10:00|21.5|21.42|21.49|21.41|21.5|21.42|21.47|21.39|3
1641885300000|2022-01-11 07:15:00|21.47|21.39|21.44|21.36|21.49|21.41|21.43|21.35|3
1641885600000|2022-01-11 07:20:00|21.43|21.35|21.41|21.33|21.44|21.36|21.41|21.33|9
1641885900000|2022-01-11 07:25:00|21.39|21.31|21.33|21.25|21.41|21.33|21.32|21.24|26
1641886200000|2022-01-11 07:30:00|21.35|21.27|21.33|21.25|21.38|21.3|21.33|21.25|11
1641886500000|2022-01-11 07:35:00|21.36|21.28|21.43|21.35|21.45|21.37|21.33|21.25|36
1641886800000|2022-01-11 07:40:00|21.42|21.34|21.39|21.31|21.42|21.34|21.37|21.29|5
1641887100000|2022-01-11 07:45:00|21.37|21.29|21.37|21.29|21.42|21.34|21.36|21.28|16
1641887400000|2022-01-11 07:50:00|21.39|21.31|21.31|21.23|21.41|21.33|21.31|21.23|57
1641887700000|2022-01-11 07:55:00|21.32|21.24|21.36|21.28|21.37|21.29|21.31|21.23|38
1641888000000|2022-01-11 08:00:00|21.34|21.26|21.29|21.21|21.36|21.28|21.26|21.18|127
1641888300000|2022-01-11 08:05:00|21.31|21.23|21.43|21.35|21.45|21.37|21.25|21.17|318
1641888600000|2022-01-11 08:10:00|21.46|21.38|21.48|21.4|21.54|21.46|21.43|21.35|137
1641888900000|2022-01-11 08:15:00|21.46|21.38|21.51|21.43|21.54|21.46|21.43|21.35|140
1641889200000|2022-01-11 08:20:00|21.48|21.4|21.42|21.34|21.49|21.41|21.35|21.27|121
1641889500000|2022-01-11 08:25:00|21.43|21.35|21.48|21.4|21.53|21.45|21.43|21.35|215
1641889800000|2022-01-11 08:30:00|21.46|21.38|21.66|21.58|21.66|21.58|21.46|21.38|513
1641890100000|2022-01-11 08:35:00|21.65|21.57|21.53|21.45|21.66|21.58|21.51|21.43|345
1641890400000|2022-01-11 08:40:00|21.54|21.46|21.42|21.34|21.55|21.47|21.42|21.34|360
1641890700000|2022-01-11 08:45:00|21.43|21.35|21.42|21.34|21.51|21.43|21.4|21.32|142
1641891000000|2022-01-11 08:50:00|21.43|21.35|21.48|21.4|21.52|21.44|21.42|21.34|48
1641891300000|2022-01-11 08:55:00|21.46|21.38|21.43|21.35|21.51|21.43|21.4|21.32|459
1641891600000|2022-01-11 09:00:00|21.42|21.34|21.38|21.3|21.44|21.36|21.33|21.25|145
1641891900000|2022-01-11 09:05:00|21.39|21.31|21.38|21.3|21.45|21.37|21.33|21.25|94
1641892200000|2022-01-11 09:10:00|21.35|21.27|21.33|21.25|21.45|21.37|21.33|21.25|308
1641892500000|2022-01-11 09:15:00|21.35|21.27|21.28|21.2|21.37|21.29|21.28|21.2|314
1641892800000|2022-01-11 09:20:00|21.29|21.21|21.28|21.2|21.34|21.26|21.27|21.19|160
1641893100000|2022-01-11 09:25:00|21.29|21.21|21.29|21.21|21.32|21.24|21.27|21.19|79
1641893400000|2022-01-11 09:30:00|21.28|21.2|21.21|21.13|21.29|21.21|21.18|21.1|141
1641893700000|2022-01-11 09:35:00|21.22|21.14|21.21|21.13|21.22|21.14|21.16|21.08|27
1641894000000|2022-01-11 09:40:00|21.22|21.14|21.21|21.13|21.22|21.14|21.16|21.08|26
1641894300000|2022-01-11 09:45:00|21.19|21.11|21.15|21.07|21.21|21.13|21.15|21.07|51
1641894600000|2022-01-11 09:50:00|21.19|21.11|21.15|21.07|21.2|21.12|21.14|21.06|78
1641894900000|2022-01-11 09:55:00|21.17|21.09|21.2|21.12|21.25|21.17|21.15|21.07|146
1641895200000|2022-01-11 10:00:00|21.18|21.1|21.19|21.11|21.21|21.13|21.15|21.07|55
1641895500000|2022-01-11 10:05:00|21.15|21.07|21.17|21.09|21.19|21.11|21.11|21.03|216
1641895800000|2022-01-11 10:10:00|21.18|21.1|21.26|21.18|21.26|21.18|21.15|21.07|165
1641896100000|2022-01-11 10:15:00|21.28|21.2|21.32|21.24|21.34|21.26|21.26|21.18|206
1641896400000|2022-01-11 10:20:00|21.31|21.23|21.41|21.33|21.44|21.36|21.31|21.23|150
1641896700000|2022-01-11 10:25:00|21.4|21.32|21.41|21.33|21.46|21.38|21.36|21.28|49
1641897000000|2022-01-11 10:30:00|21.4|21.32|21.38|21.3|21.41|21.33|21.36|21.28|21
1641897300000|2022-01-11 10:35:00|21.36|21.28|21.33|21.25|21.36|21.28|21.31|21.23|103
1641897600000|2022-01-11 10:40:00|21.35|21.27|21.36|21.28|21.38|21.3|21.31|21.23|18
1641897900000|2022-01-11 10:45:00|21.37|21.29|21.31|21.23|21.38|21.3|21.31|21.23|49
1641898200000|2022-01-11 10:50:00|21.32|21.24|21.31|21.23|21.38|21.3|21.31|21.23|59
1641898500000|2022-01-11 10:55:00|21.32|21.24|21.37|21.29|21.38|21.3|21.32|21.24|21
1641898800000|2022-01-11 11:00:00|21.38|21.3|21.38|21.3|21.41|21.33|21.37|21.29|70
1641899100000|2022-01-11 11:05:00|21.41|21.33|21.43|21.35|21.44|21.36|21.39|21.31|36
1641899400000|2022-01-11 11:10:00|21.42|21.34|21.43|21.35|21.43|21.35|21.38|21.3|67
1641899700000|2022-01-11 11:15:00|21.44|21.36|21.43|21.35|21.44|21.36|21.39|21.31|4
1641900000000|2022-01-11 11:20:00|21.42|21.34|21.42|21.34|21.43|21.35|21.4|21.32|31
1641900300000|2022-01-11 11:25:00|21.43|21.35|21.43|21.35|21.43|21.35|21.42|21.34|5
1641900600000|2022-01-11 11:30:00|21.42|21.34|21.38|21.3|21.43|21.35|21.37|21.29|306
1641900900000|2022-01-11 11:35:00|21.37|21.29|21.37|21.29|21.37|21.29|21.32|21.24|117
1641901200000|2022-01-11 11:40:00|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|275
1641901500000|2022-01-11 11:45:00|21.32|21.24|21.32|21.24|21.32|21.24|21.31|21.23|8
1641901800000|2022-01-11 11:50:00|21.27|21.19|21.3|21.22|21.3|21.22|21.27|21.19|141
1641902100000|2022-01-11 11:55:00|21.28|21.2|21.39|21.31|21.39|21.31|21.27|21.19|106
1641902400000|2022-01-11 12:00:00|21.38|21.3|21.34|21.26|21.38|21.3|21.33|21.25|310
1641902700000|2022-01-11 12:05:00|21.37|21.29|21.34|21.26|21.38|21.3|21.33|21.25|146
1641903000000|2022-01-11 12:10:00|21.33|21.25|21.33|21.25|21.34|21.26|21.31|21.23|83
1641903300000|2022-01-11 12:15:00|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|91
1641903600000|2022-01-11 12:20:00|21.32|21.24|21.3|21.22|21.33|21.25|21.28|21.2|13
1641903900000|2022-01-11 12:25:00|21.32|21.24|21.3|21.22|21.33|21.25|21.28|21.2|24
1641904200000|2022-01-11 12:30:00|21.32|21.24|21.33|21.25|21.33|21.25|21.3|21.22|19
1641904500000|2022-01-11 12:35:00|21.32|21.24|21.29|21.21|21.33|21.25|21.28|21.2|84
1641904800000|2022-01-11 12:40:00|21.28|21.2|21.28|21.2|21.29|21.21|21.28|21.2|145
1641905100000|2022-01-11 12:45:00|21.29|21.21|21.31|21.23|21.34|21.26|21.28|21.2|56
1641905400000|2022-01-11 12:50:00|21.33|21.25|21.33|21.25|21.34|21.26|21.29|21.21|12
1641905700000|2022-01-11 12:55:00|21.34|21.26|21.39|21.31|21.39|21.31|21.29|21.21|79
1641906000000|2022-01-11 13:00:00|21.4|21.32|21.39|21.31|21.42|21.34|21.34|21.26|41
1641906300000|2022-01-11 13:05:00|21.37|21.29|21.39|21.31|21.39|21.31|21.34|21.26|207
1641906600000|2022-01-11 13:10:00|21.4|21.32|21.4|21.32|21.4|21.32|21.37|21.29|68
1641906900000|2022-01-11 13:15:00|21.37|21.29|21.39|21.31|21.4|21.32|21.37|21.29|126
1641907200000|2022-01-11 13:20:00|21.4|21.32|21.4|21.32|21.44|21.36|21.39|21.31|73
1641907500000|2022-01-11 13:25:00|21.42|21.34|21.46|21.38|21.46|21.38|21.4|21.32|47
1641907800000|2022-01-11 13:30:00|21.42|21.34|21.42|21.34|21.46|21.38|21.41|21.33|24
1641908100000|2022-01-11 13:35:00|21.41|21.33|21.56|21.48|21.56|21.48|21.41|21.33|93
1641908400000|2022-01-11 13:40:00|21.54|21.46|21.62|21.54|21.62|21.54|21.51|21.43|206
1641908700000|2022-01-11 13:45:00|21.61|21.53|21.56|21.48|21.62|21.54|21.54|21.46|250
1641909000000|2022-01-11 13:50:00|21.58|21.5|21.66|21.58|21.67|21.59|21.56|21.48|314
1641909300000|2022-01-11 13:55:00|21.67|21.59|21.67|21.59|21.67|21.59|21.66|21.58|62
1641909600000|2022-01-11 14:00:00|21.66|21.58|21.63|21.55|21.67|21.59|21.62|21.54|248
1641909900000|2022-01-11 14:05:00|21.62|21.54|21.7|21.62|21.74|21.66|21.62|21.54|458
1641910200000|2022-01-11 14:10:00|21.72|21.64|21.73|21.65|21.79|21.71|21.7|21.62|432
1641910500000|2022-01-11 14:15:00|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|104
1641910800000|2022-01-11 14:20:00|21.74|21.66|21.67|21.59|21.74|21.66|21.67|21.59|110
1641911100000|2022-01-11 14:25:00|21.68|21.6|21.67|21.59|21.68|21.6|21.65|21.57|117
1641911400000|2022-01-11 14:30:00|21.62|21.54|21.79|21.71|21.79|21.71|21.62|21.54|434
1641911700000|2022-01-11 14:35:00|21.81|21.73|21.74|21.66|21.84|21.76|21.63|21.55|464
1641912000000|2022-01-11 14:40:00|21.78|21.7|21.94|21.86|22.06|21.98|21.76|21.68|507
1641912300000|2022-01-11 14:45:00|21.97|21.89|21.99|21.91|22.04|21.96|21.88|21.8|408
1641912600000|2022-01-11 14:50:00|21.98|21.9|21.93|21.85|22.04|21.96|21.76|21.68|640
1641912900000|2022-01-11 14:55:00|21.94|21.86|21.81|21.73|22.04|21.96|21.81|21.73|903
1641913200000|2022-01-11 15:00:00|21.79|21.71|21.63|21.55|21.85|21.77|21.63|21.55|346
1641913500000|2022-01-11 15:05:00|21.62|21.54|21.63|21.55|21.63|21.55|21.52|21.44|128
1641913800000|2022-01-11 15:10:00|21.64|21.56|21.63|21.55|21.68|21.6|21.58|21.5|129
1641914100000|2022-01-11 15:15:00|21.58|21.5|21.56|21.48|21.73|21.65|21.53|21.45|158
1641914400000|2022-01-11 15:20:00|21.57|21.49|21.58|21.5|21.59|21.51|21.51|21.43|199
1641914700000|2022-01-11 15:25:00|21.57|21.49|21.51|21.43|21.66|21.58|21.46|21.38|352
1641915000000|2022-01-11 15:30:00|21.49|21.41|21.63|21.55|21.63|21.55|21.4|21.32|648
1641915300000|2022-01-11 15:35:00|21.64|21.56|21.73|21.65|21.74|21.66|21.63|21.55|478
1641915600000|2022-01-11 15:40:00|21.71|21.63|21.88|21.8|21.94|21.86|21.71|21.63|594
1641915900000|2022-01-11 15:45:00|21.86|21.78|21.84|21.76|21.88|21.8|21.72|21.64|469
1641916200000|2022-01-11 15:50:00|21.87|21.79|21.78|21.7|21.89|21.81|21.78|21.7|375
1641916500000|2022-01-11 15:55:00|21.76|21.68|21.68|21.6|21.84|21.76|21.67|21.59|324
1641916800000|2022-01-11 16:00:00|21.67|21.59|21.52|21.44|21.72|21.64|21.47|21.39|397
1641917100000|2022-01-11 16:05:00|21.51|21.43|21.52|21.44|21.57|21.49|21.46|21.38|198
1641917400000|2022-01-11 16:10:00|21.51|21.43|21.4|21.32|21.54|21.46|21.4|21.32|221
1641917700000|2022-01-11 16:15:00|21.36|21.28|21.3|21.22|21.41|21.33|21.26|21.18|336
1641918000000|2022-01-11 16:20:00|21.28|21.2|21.26|21.18|21.36|21.28|21.2|21.12|360
1641918300000|2022-01-11 16:25:00|21.25|21.17|21.09|21.01|21.26|21.18|21.09|21.01|849
1641918600000|2022-01-11 16:30:00|21.1|21.02|21.11|21.03|21.14|21.06|21.07|20.99|1341
1641918900000|2022-01-11 16:35:00|21.13|21.05|21.02|20.94|21.13|21.05|20.98|20.9|157
1641919200000|2022-01-11 16:40:00|21.03|20.95|21.01|20.93|21.03|20.95|20.97|20.89|244
1641919500000|2022-01-11 16:45:00|21.02|20.94|21.08|21|21.13|21.05|21.01|20.93|91
1641919800000|2022-01-11 16:50:00|21.1|21.02|21.08|21|21.1|21.02|21.03|20.95|98
1641920100000|2022-01-11 16:55:00|21.07|20.99|21.02|20.94|21.12|21.04|21.02|20.94|168
1641920400000|2022-01-11 17:00:00|21.03|20.95|20.97|20.89|21.03|20.95|20.95|20.87|56
1641920700000|2022-01-11 17:05:00|20.98|20.9|20.97|20.89|21|20.92|20.97|20.89|0
1641921000000|2022-01-11 17:10:00|20.98|20.9|20.97|20.89|21.02|20.94|20.97|20.89|66
1641921300000|2022-01-11 17:15:00|20.96|20.88|21.01|20.93|21.03|20.95|20.92|20.84|82
1641921600000|2022-01-11 17:20:00|20.97|20.89|21|20.92|21.02|20.94|20.96|20.88|176
1641921900000|2022-01-11 17:25:00|21.02|20.94|21.1|21.02|21.15|21.07|21.02|20.94|56
1641922200000|2022-01-11 17:30:00|21.08|21|21.01|20.93|21.12|21.04|20.99|20.91|12
1641922500000|2022-01-11 17:35:00|21.02|20.94|20.96|20.88|21.02|20.94|20.91|20.83|27
1641922800000|2022-01-11 17:40:00|20.98|20.9|20.91|20.83|20.99|20.91|20.91|20.83|13
1641923100000|2022-01-11 17:45:00|20.92|20.84|20.94|20.86|20.96|20.88|20.89|20.81|13
1641923400000|2022-01-11 17:50:00|20.91|20.83|20.86|20.78|20.94|20.86|20.86|20.78|3
1641923700000|2022-01-11 17:55:00|20.88|20.8|20.86|20.78|20.91|20.83|20.83|20.75|15
1641924000000|2022-01-11 18:00:00|20.87|20.79|20.89|20.81|20.99|20.91|20.87|20.79|34
1641924300000|2022-01-11 18:05:00|20.91|20.83|20.91|20.83|20.99|20.91|20.88|20.8|45
1641924600000|2022-01-11 18:10:00|20.9|20.82|20.85|20.77|20.91|20.83|20.83|20.75|3
1641924900000|2022-01-11 18:15:00|20.83|20.75|20.8|20.72|20.85|20.77|20.8|20.72|7
1641925200000|2022-01-11 18:20:00|20.79|20.71|20.74|20.66|20.8|20.72|20.74|20.66|6
1641925500000|2022-01-11 18:25:00|20.75|20.67|20.75|20.67|20.75|20.67|20.7|20.62|1
1641925800000|2022-01-11 18:30:00|20.74|20.66|20.74|20.66|20.79|20.71|20.69|20.61|7
1641926100000|2022-01-11 18:35:00|20.75|20.67|20.75|20.67|20.75|20.67|20.74|20.66|6
1641926400000|2022-01-11 18:40:00|20.74|20.66|20.75|20.67|20.8|20.72|20.74|20.66|8
1641926700000|2022-01-11 18:45:00|20.77|20.69|20.8|20.72|20.85|20.77|20.77|20.69|19
1641927000000|2022-01-11 18:50:00|20.79|20.71|20.79|20.71|20.8|20.72|20.79|20.71|0
1641927300000|2022-01-11 18:55:00|20.8|20.72|20.79|20.71|20.8|20.72|20.78|20.7|16
1641927600000|2022-01-11 19:00:00|20.8|20.72|20.84|20.76|20.84|20.76|20.79|20.71|0
1641927900000|2022-01-11 19:05:00|20.85|20.77|20.9|20.82|20.95|20.87|20.84|20.76|24
1641928200000|2022-01-11 19:10:00|20.88|20.8|20.85|20.77|20.92|20.84|20.82|20.74|9
1641928500000|2022-01-11 19:15:00|20.84|20.76|20.8|20.72|20.85|20.77|20.77|20.69|5
1641928800000|2022-01-11 19:20:00|20.79|20.71|20.79|20.71|20.8|20.72|20.77|20.69|1
1641929100000|2022-01-11 19:25:00|20.8|20.72|20.76|20.68|20.8|20.72|20.76|20.68|3
1641929400000|2022-01-11 19:30:00|20.77|20.69|20.83|20.75|20.83|20.75|20.76|20.68|10
1641929700000|2022-01-11 19:35:00|20.8|20.72|20.78|20.7|20.84|20.76|20.75|20.67|2
1641930000000|2022-01-11 19:40:00|20.77|20.69|20.78|20.7|20.79|20.71|20.75|20.67|0
1641930300000|2022-01-11 19:45:00|20.77|20.69|20.74|20.66|20.78|20.7|20.73|20.65|0
1641930600000|2022-01-11 19:50:00|20.78|20.7|20.74|20.66|20.78|20.7|20.74|20.66|0
1641930900000|2022-01-11 19:55:00|20.73|20.65|20.79|20.71|20.79|20.71|20.73|20.65|5
1641931200000|2022-01-11 20:00:00|20.78|20.7|20.76|20.68|20.79|20.71|20.75|20.67|3
1641931500000|2022-01-11 20:05:00|20.75|20.67|20.78|20.7|20.78|20.7|20.73|20.65|4
1641931800000|2022-01-11 20:10:00|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|4
1641932100000|2022-01-11 20:15:00|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|3
1641932400000|2022-01-11 20:20:00|20.77|20.69|20.8|20.72|20.8|20.72|20.77|20.69|3
1641932700000|2022-01-11 20:25:00|20.78|20.7|20.77|20.69|20.82|20.74|20.73|20.65|2
1641933000000|2022-01-11 20:30:00|20.78|20.7|20.83|20.75|20.83|20.75|20.77|20.69|5
1641933300000|2022-01-11 20:35:00|20.84|20.76|20.86|20.78|20.86|20.78|20.83|20.75|1
1641933600000|2022-01-11 20:40:00|20.89|20.81|20.84|20.76|20.91|20.83|20.84|20.76|1
1641933900000|2022-01-11 20:45:00|20.86|20.78|20.84|20.76|20.86|20.78|20.82|20.74|2
1641934200000|2022-01-11 20:50:00|20.83|20.75|20.81|20.73|20.89|20.81|20.79|20.71|60
1641934500000|2022-01-11 20:55:00|20.78|20.7|20.85|20.55|20.85|20.7|20.69|20.53|30
1641946500000|2022-01-12 00:15:00|20.87|20.57|20.87|20.57|20.87|20.57|20.87|20.57|0
1641947400000|2022-01-12 00:30:00|20.85|20.55|20.88|20.58|20.88|20.58|20.85|20.55|0
1641948900000|2022-01-12 00:55:00|20.92|20.62|20.9|20.6|20.92|20.62|20.88|20.58|0
1641949200000|2022-01-12 01:00:00|20.92|20.62|20.9|20.6|20.94|20.64|20.9|20.6|0
1641950100000|2022-01-12 01:15:00|20.94|20.64|20.9|20.6|20.94|20.64|20.9|20.6|0
1641950400000|2022-01-12 01:20:00|20.92|20.62|20.92|20.62|20.94|20.64|20.9|20.6|0
1641951000000|2022-01-12 01:30:00|20.88|20.58|20.87|20.57|20.88|20.58|20.87|20.57|0
1641951300000|2022-01-12 01:35:00|20.86|20.56|20.86|20.56|20.87|20.57|20.86|20.56|0
1641951600000|2022-01-12 01:40:00|20.85|20.55|20.86|20.56|20.88|20.58|20.85|20.55|0
1641951900000|2022-01-12 01:45:00|20.85|20.55|20.87|20.57|20.89|20.59|20.85|20.55|0
1641952200000|2022-01-12 01:50:00|20.89|20.59|20.9|20.6|20.92|20.62|20.86|20.56|0
1641952500000|2022-01-12 01:55:00|20.88|20.58|20.86|20.56|20.9|20.6|20.86|20.56|0
1641952800000|2022-01-12 02:00:00|20.85|20.55|20.85|20.55|20.86|20.56|20.85|20.55|0
1641953100000|2022-01-12 02:05:00|20.83|20.53|20.86|20.56|20.86|20.56|20.83|20.53|0
1641953400000|2022-01-12 02:10:00|20.88|20.58|20.86|20.56|20.88|20.58|20.85|20.55|0
1641953700000|2022-01-12 02:15:00|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1641954000000|2022-01-12 02:20:00|20.85|20.55|20.85|20.55|20.86|20.56|20.85|20.55|0
1641954300000|2022-01-12 02:25:00|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641954600000|2022-01-12 02:30:00|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641954900000|2022-01-12 02:35:00|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641955200000|2022-01-12 02:40:00|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641955500000|2022-01-12 02:45:00|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641955800000|2022-01-12 02:50:00|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641956100000|2022-01-12 02:55:00|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641956400000|2022-01-12 03:00:00|20.86|20.56|20.85|20.55|20.86|20.56|20.83|20.53|0
1641956700000|2022-01-12 03:05:00|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641957000000|2022-01-12 03:10:00|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641957300000|2022-01-12 03:15:00|20.86|20.56|20.86|20.56|20.86|20.56|20.85|20.55|0
1641957600000|2022-01-12 03:20:00|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1641957900000|2022-01-12 03:25:00|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1641958200000|2022-01-12 03:30:00|20.85|20.55|20.86|20.56|20.86|20.56|20.83|20.53|0
1641958500000|2022-01-12 03:35:00|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1641958800000|2022-01-12 03:40:00|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1641959100000|2022-01-12 03:45:00|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1641959400000|2022-01-12 03:50:00|20.85|20.55|20.84|20.54|20.86|20.56|20.83|20.53|0
1641959700000|2022-01-12 03:55:00|20.83|20.53|20.84|20.54|20.84|20.54|20.83|20.53|0
1641960000000|2022-01-12 04:00:00|20.83|20.53|20.84|20.54|20.84|20.54|20.83|20.53|0
1641960300000|2022-01-12 04:05:00|20.78|20.48|20.8|20.5|20.8|20.5|20.77|20.47|0
1641960600000|2022-01-12 04:10:00|20.78|20.48|20.8|20.5|20.8|20.5|20.78|20.48|0
1641960900000|2022-01-12 04:15:00|20.79|20.49|20.8|20.5|20.8|20.5|20.79|20.49|0
1641961200000|2022-01-12 04:20:00|20.79|20.49|20.8|20.5|20.8|20.5|20.79|20.49|0
1641961500000|2022-01-12 04:25:00|20.79|20.49|20.8|20.5|20.8|20.5|20.79|20.49|0
1641961800000|2022-01-12 04:30:00|20.79|20.49|20.8|20.5|20.8|20.5|20.79|20.49|0
1641962100000|2022-01-12 04:35:00|20.79|20.49|20.8|20.5|20.8|20.5|20.79|20.49|0
1641962400000|2022-01-12 04:40:00|20.79|20.49|20.8|20.5|20.8|20.5|20.79|20.49|0
1641962700000|2022-01-12 04:45:00|20.79|20.49|20.8|20.5|20.8|20.5|20.79|20.49|0
1641963000000|2022-01-12 04:50:00|20.79|20.49|20.8|20.5|20.8|20.5|20.79|20.49|0
1641963300000|2022-01-12 04:55:00|20.79|20.49|20.78|20.48|20.82|20.52|20.77|20.47|0
1641963600000|2022-01-12 05:00:00|20.77|20.47|20.78|20.48|20.79|20.49|20.77|20.47|0
1641963900000|2022-01-12 05:05:00|20.77|20.47|20.78|20.48|20.79|20.49|20.77|20.47|0
1641964200000|2022-01-12 05:10:00|20.77|20.47|20.78|20.48|20.79|20.49|20.77|20.47|0
1641964500000|2022-01-12 05:15:00|20.79|20.49|20.78|20.48|20.79|20.49|20.78|20.48|0
1641964800000|2022-01-12 05:20:00|20.79|20.49|20.78|20.48|20.79|20.49|20.78|20.48|0
1641965100000|2022-01-12 05:25:00|20.79|20.49|20.8|20.5|20.81|20.51|20.78|20.48|0
1641965400000|2022-01-12 05:30:00|20.82|20.52|20.82|20.52|20.83|20.53|20.82|20.52|0
1641965700000|2022-01-12 05:35:00|20.83|20.53|20.8|20.5|20.83|20.53|20.78|20.48|0
1641966000000|2022-01-12 05:40:00|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1641966300000|2022-01-12 05:45:00|20.75|20.45|20.68|20.38|20.76|20.46|20.68|20.38|0
1641966900000|2022-01-12 05:55:00|20.67|20.37|20.67|20.37|20.67|20.37|20.66|20.36|0
1641967200000|2022-01-12 06:00:00|20.66|20.36|20.64|20.34|20.67|20.37|20.64|20.34|0
1641968100000|2022-01-12 06:15:00|20.66|20.36|20.71|20.41|20.71|20.41|20.65|20.35|0
1641968400000|2022-01-12 06:20:00|20.67|20.37|20.67|20.37|20.67|20.37|20.66|20.36|0
1641968700000|2022-01-12 06:25:00|20.66|20.36|20.67|20.37|20.71|20.41|20.66|20.36|0
1641969000000|2022-01-12 06:30:00|20.66|20.36|20.71|20.41|20.71|20.41|20.66|20.36|0
1641969600000|2022-01-12 06:40:00|20.7|20.4|20.71|20.41|20.71|20.41|20.7|20.4|0
1641969900000|2022-01-12 06:45:00|20.74|20.49|20.73|20.48|20.74|20.49|20.73|20.48|0
1641970200000|2022-01-12 06:50:00|20.74|20.49|20.73|20.48|20.74|20.49|20.73|20.48|0
1641970500000|2022-01-12 06:55:00|20.74|20.49|20.74|20.49|20.74|20.57|20.65|20.48|0
1641970800000|2022-01-12 07:00:00|20.65|20.57|20.63|20.55|20.78|20.62|20.63|20.47|1
1641971100000|2022-01-12 07:05:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|1
1641971400000|2022-01-12 07:10:00|20.58|20.5|20.58|20.5|20.58|20.5|20.57|20.49|21
1641971700000|2022-01-12 07:15:00|20.59|20.51|20.59|20.51|20.61|20.53|20.59|20.51|14
1641972000000|2022-01-12 07:20:00|20.58|20.5|20.54|20.46|20.59|20.51|20.54|20.46|16
1641972300000|2022-01-12 07:25:00|20.49|20.41|20.52|20.44|20.54|20.46|20.49|20.41|1
1641972600000|2022-01-12 07:30:00|20.5|20.42|20.49|20.41|20.52|20.44|20.45|20.37|4
1641972900000|2022-01-12 07:35:00|20.48|20.4|20.41|20.33|20.48|20.4|20.41|20.33|37
1641973200000|2022-01-12 07:40:00|20.44|20.36|20.46|20.38|20.48|20.4|20.43|20.35|15
1641973500000|2022-01-12 07:45:00|20.44|20.36|20.5|20.42|20.52|20.44|20.44|20.36|59
1641973800000|2022-01-12 07:50:00|20.52|20.44|20.54|20.46|20.54|20.46|20.47|20.39|77
1641974100000|2022-01-12 07:55:00|20.58|20.5|20.59|20.51|20.63|20.55|20.58|20.5|1
1641974400000|2022-01-12 08:00:00|20.58|20.5|20.6|20.52|20.6|20.52|20.52|20.44|227
1641974700000|2022-01-12 08:05:00|20.62|20.54|20.58|20.5|20.63|20.55|20.57|20.49|117
1641975000000|2022-01-12 08:10:00|20.57|20.49|20.62|20.54|20.63|20.55|20.57|20.49|5
1641975300000|2022-01-12 08:15:00|20.6|20.52|20.73|20.65|20.77|20.69|20.6|20.52|84
1641975600000|2022-01-12 08:20:00|20.75|20.67|20.64|20.56|20.75|20.67|20.61|20.53|158
1641975900000|2022-01-12 08:25:00|20.66|20.58|20.78|20.7|20.78|20.7|20.66|20.58|114
1641976200000|2022-01-12 08:30:00|20.77|20.69|20.83|20.75|20.84|20.76|20.73|20.65|242
1641976500000|2022-01-12 08:35:00|20.84|20.76|20.84|20.76|20.92|20.84|20.79|20.71|170
1641976800000|2022-01-12 08:40:00|20.86|20.78|20.89|20.81|20.9|20.82|20.84|20.76|112
1641977100000|2022-01-12 08:45:00|20.9|20.82|20.85|20.77|20.9|20.82|20.85|20.77|60
1641977400000|2022-01-12 08:50:00|20.9|20.82|20.74|20.66|20.9|20.82|20.74|20.66|72
1641977700000|2022-01-12 08:55:00|20.75|20.67|20.8|20.72|20.82|20.74|20.74|20.66|71
1641978000000|2022-01-12 09:00:00|20.79|20.71|20.68|20.6|20.8|20.72|20.68|20.6|48
1641978300000|2022-01-12 09:05:00|20.66|20.58|20.64|20.56|20.73|20.65|20.63|20.55|77
1641978600000|2022-01-12 09:10:00|20.67|20.59|20.67|20.59|20.7|20.62|20.64|20.56|105
1641978900000|2022-01-12 09:15:00|20.69|20.61|20.63|20.55|20.69|20.61|20.63|20.55|24
1641979200000|2022-01-12 09:20:00|20.59|20.51|20.59|20.51|20.6|20.52|20.58|20.5|171
1641979500000|2022-01-12 09:25:00|20.54|20.46|20.53|20.45|20.59|20.51|20.53|20.45|65
1641979800000|2022-01-12 09:30:00|20.54|20.46|20.58|20.5|20.59|20.51|20.54|20.46|57
1641980100000|2022-01-12 09:35:00|20.59|20.51|20.58|20.5|20.63|20.55|20.58|20.5|85
1641980400000|2022-01-12 09:40:00|20.59|20.51|20.56|20.48|20.59|20.51|20.55|20.47|68
1641980700000|2022-01-12 09:45:00|20.55|20.47|20.53|20.45|20.58|20.5|20.53|20.45|3
1641981000000|2022-01-12 09:50:00|20.52|20.44|20.47|20.39|20.53|20.45|20.47|20.39|124
1641981300000|2022-01-12 09:55:00|20.48|20.4|20.47|20.39|20.52|20.44|20.47|20.39|41
1641981600000|2022-01-12 10:00:00|20.46|20.38|20.52|20.44|20.52|20.44|20.46|20.38|141
1641981900000|2022-01-12 10:05:00|20.53|20.45|20.56|20.48|20.58|20.5|20.52|20.44|58
1641982200000|2022-01-12 10:10:00|20.55|20.47|20.53|20.45|20.58|20.5|20.52|20.44|54
1641982500000|2022-01-12 10:15:00|20.54|20.46|20.59|20.51|20.59|20.51|20.53|20.45|103
1641982800000|2022-01-12 10:20:00|20.58|20.5|20.52|20.44|20.59|20.51|20.52|20.44|58
1641983100000|2022-01-12 10:25:00|20.51|20.43|20.57|20.49|20.57|20.49|20.47|20.39|44
1641983400000|2022-01-12 10:30:00|20.62|20.54|20.68|20.6|20.69|20.61|20.57|20.49|140
1641983700000|2022-01-12 10:35:00|20.69|20.61|20.65|20.57|20.69|20.61|20.63|20.55|191
1641984000000|2022-01-12 10:40:00|20.63|20.55|20.6|20.52|20.63|20.55|20.58|20.5|16
1641984300000|2022-01-12 10:45:00|20.62|20.54|20.57|20.49|20.62|20.54|20.57|20.49|34
1641984600000|2022-01-12 10:50:00|20.52|20.44|20.57|20.49|20.58|20.5|20.52|20.44|42
1641984900000|2022-01-12 10:55:00|20.55|20.47|20.58|20.5|20.58|20.5|20.55|20.47|236
1641985200000|2022-01-12 11:00:00|20.57|20.49|20.53|20.45|20.57|20.49|20.51|20.43|223
1641985500000|2022-01-12 11:05:00|20.57|20.49|20.57|20.49|20.58|20.5|20.52|20.44|75
1641985800000|2022-01-12 11:10:00|20.58|20.5|20.57|20.49|20.58|20.5|20.56|20.48|39
1641986100000|2022-01-12 11:15:00|20.52|20.44|20.57|20.49|20.57|20.49|20.52|20.44|38
1641986400000|2022-01-12 11:20:00|20.58|20.5|20.47|20.39|20.58|20.5|20.47|20.39|302
1641986700000|2022-01-12 11:25:00|20.48|20.4|20.52|20.44|20.52|20.44|20.47|20.39|128
1641987000000|2022-01-12 11:30:00|20.53|20.45|20.52|20.44|20.53|20.45|20.51|20.43|131
1641987300000|2022-01-12 11:35:00|||||||||28
1641987600000|2022-01-12 11:40:00|20.53|20.45|20.55|20.47|20.58|20.5|20.52|20.44|28
1641987900000|2022-01-12 11:45:00|20.58|20.5|20.52|20.44|20.58|20.5|20.48|20.4|46
1641988200000|2022-01-12 11:50:00|20.53|20.45|20.53|20.45|20.54|20.46|20.53|20.45|19
1641988500000|2022-01-12 11:55:00|20.54|20.46|20.59|20.51|20.59|20.51|20.53|20.45|147
1641988800000|2022-01-12 12:00:00|20.6|20.52|20.54|20.46|20.64|20.56|20.54|20.46|25
1641989100000|2022-01-12 12:05:00|20.59|20.51|20.64|20.56|20.64|20.56|20.59|20.51|28
1641989400000|2022-01-12 12:10:00|20.62|20.54|20.59|20.51|20.64|20.56|20.59|20.51|8
1641989700000|2022-01-12 12:15:00|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|98
1641990000000|2022-01-12 12:20:00|20.59|20.51|20.53|20.45|20.59|20.51|20.53|20.45|108
1641990300000|2022-01-12 12:25:00|20.54|20.46|20.54|20.46|20.59|20.51|20.53|20.45|75
1641990600000|2022-01-12 12:30:00|20.53|20.45|20.53|20.45|20.54|20.46|20.51|20.43|48
1641990900000|2022-01-12 12:35:00|20.48|20.4|20.53|20.45|20.53|20.45|20.48|20.4|144
1641991200000|2022-01-12 12:40:00|20.51|20.43|20.53|20.45|20.53|20.45|20.48|20.4|29
1641991500000|2022-01-12 12:45:00|20.51|20.43|20.51|20.43|20.53|20.45|20.48|20.4|24
1641991800000|2022-01-12 12:50:00|20.49|20.41|20.53|20.45|20.54|20.46|20.49|20.41|91
1641992100000|2022-01-12 12:55:00|20.51|20.43|20.53|20.45|20.53|20.45|20.48|20.4|31
1641992400000|2022-01-12 13:00:00|20.51|20.43|20.48|20.4|20.53|20.45|20.48|20.4|85
1641992700000|2022-01-12 13:05:00|20.5|20.42|20.58|20.5|20.59|20.51|20.48|20.4|121
1641993000000|2022-01-12 13:10:00|20.59|20.51|20.58|20.5|20.64|20.56|20.58|20.5|286
1641993300000|2022-01-12 13:15:00|20.56|20.48|20.53|20.45|20.56|20.48|20.53|20.45|48
1641993600000|2022-01-12 13:20:00|20.56|20.48|20.54|20.46|20.59|20.51|20.54|20.46|137
1641993900000|2022-01-12 13:25:00|20.57|20.49|20.64|20.39|20.64|20.51|20.54|20.39|197
1641994200000|2022-01-12 13:30:00|20.56|20.48|20.5|20.42|20.73|20.55|20.48|20.37|253
1641994500000|2022-01-12 13:35:00|20.48|20.4|20.36|20.28|20.48|20.4|20.36|20.28|354
1641994800000|2022-01-12 13:40:00|20.35|20.27|20.42|20.34|20.46|20.38|20.35|20.27|293
1641995100000|2022-01-12 13:45:00|20.45|20.37|20.53|20.45|20.58|20.5|20.44|20.36|143
1641995400000|2022-01-12 13:50:00|20.54|20.46|20.48|20.4|20.59|20.51|20.48|20.4|97
1641995700000|2022-01-12 13:55:00|20.43|20.35|20.37|20.29|20.48|20.4|20.37|20.29|186
1641996000000|2022-01-12 14:00:00|20.4|20.32|20.33|20.25|20.42|20.34|20.27|20.19|549
1641996300000|2022-01-12 14:05:00|20.35|20.27|20.33|20.25|20.37|20.29|20.33|20.25|84
1641996600000|2022-01-12 14:10:00|20.37|20.29|20.38|20.3|20.38|20.3|20.33|20.25|60
1641996900000|2022-01-12 14:15:00|20.33|20.25|20.38|20.3|20.38|20.3|20.33|20.25|144
1641997200000|2022-01-12 14:20:00|20.33|20.25|20.33|20.25|20.34|20.26|20.33|20.25|100
1641997500000|2022-01-12 14:25:00|20.28|20.2|20.28|20.2|20.33|20.25|20.28|20.2|214
1641997800000|2022-01-12 14:30:00|20.27|20.19|20.27|20.19|20.3|20.22|20.16|20.08|676
1641998100000|2022-01-12 14:35:00|20.28|20.2|20.22|20.14|20.38|20.3|20.22|20.14|346
1641998400000|2022-01-12 14:40:00|20.23|20.15|20.36|20.28|20.39|20.31|20.22|20.14|439
1641998700000|2022-01-12 14:45:00|20.34|20.26|20.26|20.18|20.38|20.3|20.26|20.18|303
1641999000000|2022-01-12 14:50:00|20.27|20.19|20.2|20.12|20.31|20.23|20.14|20.06|295
1641999300000|2022-01-12 14:55:00|20.18|20.1|20.05|19.97|20.26|20.18|20.05|19.97|202
1641999600000|2022-01-12 15:00:00|20.04|19.96|20.1|20.02|20.16|20.08|20|19.92|443
1641999900000|2022-01-12 15:05:00|20.11|20.03|20.05|19.97|20.16|20.08|20.05|19.97|148
1642000200000|2022-01-12 15:10:00|20.01|19.93|20.05|19.97|20.06|19.98|20|19.92|240
1642000500000|2022-01-12 15:15:00|20.06|19.98|20.01|19.93|20.1|20.02|20|19.92|158
1642000800000|2022-01-12 15:20:00|20|19.92|20.06|19.98|20.1|20.02|20|19.92|225
1642001100000|2022-01-12 15:25:00|20.1|20.02|20.06|19.98|20.11|20.03|20|19.92|147
1642001400000|2022-01-12 15:30:00|20.05|19.97|20.06|19.98|20.17|20.09|20.01|19.93|432
1642001700000|2022-01-12 15:35:00|20.05|19.97|20.26|20.18|20.26|20.18|20.05|19.97|245
1642002000000|2022-01-12 15:40:00|20.24|20.16|20.32|20.24|20.42|20.34|20.16|20.08|1004
1642002300000|2022-01-12 15:45:00|20.27|20.19|20.27|20.19|20.3|20.22|20.22|20.14|956
1642002600000|2022-01-12 15:50:00|20.26|20.18|20.29|20.21|20.37|20.29|20.26|20.18|426
1642002900000|2022-01-12 15:55:00|20.31|20.23|20.26|20.18|20.32|20.24|20.21|20.13|255
1642003200000|2022-01-12 16:00:00|20.24|20.16|20.31|20.23|20.31|20.23|20.15|20.07|356
1642003500000|2022-01-12 16:05:00|20.3|20.22|20.46|20.38|20.53|20.45|20.26|20.18|1028
1642003800000|2022-01-12 16:10:00|20.41|20.33|20.47|20.39|20.48|20.4|20.41|20.33|1192
1642004100000|2022-01-12 16:15:00|20.48|20.4|20.46|20.38|20.57|20.49|20.37|20.29|676
1642004400000|2022-01-12 16:20:00|20.47|20.39|20.37|20.29|20.47|20.39|20.37|20.29|567
1642004700000|2022-01-12 16:25:00|20.36|20.28|20.27|20.19|20.41|20.33|20.21|20.13|1053
1642005000000|2022-01-12 16:30:00|20.29|20.21|20.31|20.23|20.31|20.23|20.26|20.18|389
1642005300000|2022-01-12 16:35:00|20.26|20.18|20.3|20.22|20.31|20.23|20.25|20.17|38
1642005600000|2022-01-12 16:40:00|20.28|20.2|20.31|20.23|20.31|20.23|20.18|20.1|30
1642005900000|2022-01-12 16:45:00|20.33|20.25|20.32|20.24|20.36|20.28|20.26|20.18|145
1642006200000|2022-01-12 16:50:00|20.31|20.23|20.26|20.18|20.32|20.24|20.25|20.17|282
1642006500000|2022-01-12 16:55:00|20.3|20.22|20.31|20.23|20.37|20.29|20.29|20.21|147
1642006800000|2022-01-12 17:00:00|20.32|20.24|20.29|20.21|20.34|20.26|20.24|20.16|94
1642007100000|2022-01-12 17:05:00|20.31|20.23|20.36|20.28|20.42|20.34|20.29|20.21|35
1642007400000|2022-01-12 17:10:00|20.34|20.26|20.36|20.28|20.42|20.34|20.31|20.23|15
1642007700000|2022-01-12 17:15:00|20.37|20.29|20.31|20.23|20.39|20.31|20.26|20.18|7
1642008000000|2022-01-12 17:20:00|20.33|20.25|20.31|20.23|20.36|20.28|20.28|20.2|31
1642008300000|2022-01-12 17:25:00|20.3|20.22|20.31|20.23|20.32|20.24|20.26|20.18|14
1642008600000|2022-01-12 17:30:00|20.32|20.24|20.31|20.23|20.34|20.26|20.31|20.23|7
1642008900000|2022-01-12 17:35:00|20.29|20.21|20.33|20.25|20.33|20.25|20.21|20.13|10
1642009200000|2022-01-12 17:40:00|20.31|20.23|20.36|20.28|20.36|20.28|20.3|20.22|7
1642009500000|2022-01-12 17:45:00|20.34|20.26|20.36|20.28|20.41|20.33|20.31|20.23|17
1642009800000|2022-01-12 17:50:00|20.35|20.27|20.27|20.19|20.36|20.28|20.25|20.17|3
1642010100000|2022-01-12 17:55:00|20.25|20.17|20.25|20.17|20.28|20.2|20.2|20.12|8
1642010400000|2022-01-12 18:00:00|20.23|20.15|20.33|20.25|20.36|20.28|20.22|20.14|9
1642010700000|2022-01-12 18:05:00|20.32|20.24|20.3|20.22|20.33|20.25|20.3|20.22|17
1642011000000|2022-01-12 18:10:00|20.28|20.2|20.41|20.33|20.41|20.33|20.25|20.17|16
1642011300000|2022-01-12 18:15:00|20.4|20.32|20.41|20.33|20.5|20.42|20.4|20.32|53
1642011600000|2022-01-12 18:20:00|20.45|20.37|20.46|20.38|20.46|20.38|20.41|20.33|8
1642011900000|2022-01-12 18:25:00|20.45|20.37|20.45|20.37|20.48|20.4|20.36|20.28|24
1642012200000|2022-01-12 18:30:00|20.46|20.38|20.4|20.32|20.46|20.38|20.36|20.28|3
1642012500000|2022-01-12 18:35:00|20.41|20.33|20.45|20.37|20.51|20.43|20.4|20.32|3
1642012800000|2022-01-12 18:40:00|20.43|20.35|20.4|20.32|20.45|20.37|20.36|20.28|2
1642013100000|2022-01-12 18:45:00|20.41|20.33|20.4|20.32|20.45|20.37|20.35|20.27|13
1642013400000|2022-01-12 18:50:00|20.41|20.33|20.51|20.43|20.52|20.44|20.4|20.32|13
1642013700000|2022-01-12 18:55:00|20.52|20.44|20.48|20.4|20.52|20.44|20.46|20.38|14
1642014000000|2022-01-12 19:00:00|20.49|20.41|20.56|20.48|20.62|20.54|20.47|20.39|12
1642014300000|2022-01-12 19:05:00|20.57|20.49|20.51|20.43|20.57|20.49|20.44|20.36|7
1642014600000|2022-01-12 19:10:00|20.52|20.44|20.48|20.4|20.54|20.46|20.44|20.36|2
1642014900000|2022-01-12 19:15:00|20.46|20.38|20.46|20.38|20.51|20.43|20.43|20.35|2
1642015200000|2022-01-12 19:20:00|20.43|20.35|20.31|20.23|20.46|20.38|20.31|20.23|8
1642015500000|2022-01-12 19:25:00|20.33|20.25|20.31|20.23|20.36|20.28|20.31|20.23|6
1642015800000|2022-01-12 19:30:00|20.33|20.25|20.41|20.33|20.43|20.35|20.31|20.23|3
1642016100000|2022-01-12 19:35:00|20.4|20.32|20.31|20.23|20.41|20.33|20.31|20.23|0
1642016400000|2022-01-12 19:40:00|20.33|20.25|20.41|20.33|20.44|20.36|20.33|20.25|8
1642016700000|2022-01-12 19:45:00|20.39|20.31|20.36|20.28|20.42|20.34|20.33|20.25|6
1642017000000|2022-01-12 19:50:00|20.33|20.25|20.31|20.23|20.36|20.28|20.31|20.23|3
1642017300000|2022-01-12 19:55:00|20.34|20.26|20.34|20.26|20.34|20.26|20.31|20.23|8
1642017600000|2022-01-12 20:00:00|20.31|20.23|20.44|20.36|20.49|20.41|20.31|20.23|1
1642017900000|2022-01-12 20:05:00|20.47|20.39|20.44|20.36|20.49|20.41|20.39|20.31|2
1642018200000|2022-01-12 20:10:00|20.39|20.31|20.34|20.26|20.41|20.33|20.34|20.26|3
1642018500000|2022-01-12 20:15:00|20.32|20.24|20.37|20.29|20.39|20.31|20.31|20.23|1
1642018800000|2022-01-12 20:20:00|20.39|20.31|20.37|20.29|20.39|20.31|20.32|20.24|0
1642019100000|2022-01-12 20:25:00|20.39|20.31|20.34|20.26|20.44|20.36|20.34|20.26|19
1642019400000|2022-01-12 20:30:00|20.36|20.28|20.34|20.26|20.39|20.31|20.31|20.23|4
1642019700000|2022-01-12 20:35:00|20.32|20.24|20.37|20.29|20.39|20.31|20.32|20.24|11
1642020000000|2022-01-12 20:40:00|20.36|20.28|20.27|20.19|20.39|20.31|20.27|20.19|1
1642020300000|2022-01-12 20:45:00|20.29|20.21|20.24|20.16|20.29|20.21|20.21|20.13|29
1642020600000|2022-01-12 20:50:00|20.22|20.14|20.19|20.11|20.22|20.14|20.16|20.08|16
1642020900000|2022-01-12 20:55:00|20.17|20.09|20.36|20.11|20.42|20.28|20.14|20.06|15
1642021200000|2022-01-12 21:00:00|20.34|20.09|20.34|20.09|20.34|20.09|20.34|20.09|0
1642032900000|2022-01-13 00:15:00|20.53|20.23|20.53|20.23|20.53|20.23|20.48|20.18|0
1642033200000|2022-01-13 00:20:00|20.55|20.25|20.53|20.23|20.56|20.26|20.51|20.21|0
1642033500000|2022-01-13 00:25:00|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|0
1642033800000|2022-01-13 00:30:00|20.53|20.23|20.49|20.19|20.53|20.23|20.49|20.19|0
1642034400000|2022-01-13 00:40:00|20.54|20.24|20.54|20.24|20.54|20.24|20.51|20.21|0
1642034700000|2022-01-13 00:45:00|20.53|20.23|20.54|20.24|20.54|20.24|20.49|20.19|0
1642035000000|2022-01-13 00:50:00|20.56|20.26|20.54|20.24|20.56|20.26|20.54|20.24|0
1642035300000|2022-01-13 00:55:00|20.53|20.23|20.52|20.22|20.54|20.24|20.52|20.22|0
1642035600000|2022-01-13 01:00:00|20.53|20.23|20.52|20.22|20.53|20.23|20.52|20.22|0
1642035900000|2022-01-13 01:05:00|20.53|20.23|20.48|20.18|20.53|20.23|20.47|20.17|0
1642036200000|2022-01-13 01:10:00|20.47|20.17|20.48|20.18|20.5|20.2|20.47|20.17|0
1642036500000|2022-01-13 01:15:00|20.47|20.17|20.52|20.22|20.54|20.24|20.47|20.17|0
1642036800000|2022-01-13 01:20:00|20.53|20.23|20.52|20.22|20.54|20.24|20.52|20.22|0
1642037100000|2022-01-13 01:25:00|20.53|20.23|20.52|20.22|20.54|20.24|20.52|20.22|0
1642037400000|2022-01-13 01:30:00|20.56|20.26|20.55|20.25|20.57|20.27|20.52|20.22|0
1642037700000|2022-01-13 01:35:00|20.57|20.27|20.57|20.27|20.57|20.27|20.52|20.22|0
1642038000000|2022-01-13 01:40:00|20.62|20.32|20.65|20.35|20.65|20.35|20.6|20.3|0
1642038300000|2022-01-13 01:45:00|20.63|20.33|20.65|20.35|20.65|20.35|20.63|20.33|0
1642038600000|2022-01-13 01:50:00|20.66|20.36|20.7|20.4|20.7|20.4|20.65|20.35|0
1642038900000|2022-01-13 01:55:00|20.74|20.44|20.78|20.48|20.8|20.5|20.72|20.42|0
1642039200000|2022-01-13 02:00:00|20.76|20.46|20.73|20.43|20.76|20.46|20.73|20.43|0
1642039500000|2022-01-13 02:05:00|20.72|20.42|20.72|20.42|20.77|20.58|20.66|20.42|3
1642039800000|2022-01-13 02:10:00|20.71|20.41|20.68|20.38|20.72|20.42|20.67|20.37|0
1642040100000|2022-01-13 02:15:00|20.72|20.42|20.7|20.4|20.72|20.42|20.66|20.36|0
1642040400000|2022-01-13 02:20:00|20.68|20.38|20.68|20.38|20.72|20.42|20.68|20.38|0
1642040700000|2022-01-13 02:25:00|20.67|20.37|20.68|20.38|20.69|20.39|20.66|20.36|0
1642041000000|2022-01-13 02:30:00|20.69|20.39|20.7|20.4|20.7|20.4|20.66|20.36|0
1642041300000|2022-01-13 02:35:00|20.68|20.38|20.67|20.37|20.68|20.38|20.67|20.37|0
1642041600000|2022-01-13 02:40:00|20.68|20.38|20.67|20.37|20.68|20.38|20.67|20.37|0
1642041900000|2022-01-13 02:45:00|20.71|20.41|20.67|20.37|20.72|20.42|20.67|20.37|0
1642042200000|2022-01-13 02:50:00|20.66|20.36|20.69|20.39|20.69|20.39|20.66|20.36|0
1642042500000|2022-01-13 02:55:00|20.72|20.42|20.69|20.39|20.72|20.42|20.69|20.39|0
1642042800000|2022-01-13 03:00:00|20.72|20.42|20.74|20.44|20.76|20.46|20.72|20.42|0
1642043100000|2022-01-13 03:05:00|20.72|20.42|20.77|20.47|20.77|20.47|20.72|20.42|0
1642043400000|2022-01-13 03:10:00|20.75|20.45|20.75|20.45|20.75|20.45|20.75|20.45|0
1642043700000|2022-01-13 03:15:00|20.74|20.44|20.75|20.45|20.78|20.48|20.74|20.44|0
1642044000000|2022-01-13 03:20:00|20.74|20.44|20.77|20.47|20.77|20.47|20.74|20.44|0
1642044300000|2022-01-13 03:25:00|20.78|20.48|20.78|20.48|20.83|20.53|20.77|20.47|0
1642044600000|2022-01-13 03:30:00|20.76|20.46|20.78|20.48|20.78|20.48|20.75|20.45|0
1642044900000|2022-01-13 03:35:00|20.76|20.46|20.75|20.45|20.78|20.48|20.75|20.45|0
1642045200000|2022-01-13 03:40:00|20.76|20.46|20.75|20.45|20.77|20.47|20.75|20.45|0
1642045500000|2022-01-13 03:45:00|20.76|20.46|20.75|20.45|20.77|20.47|20.75|20.45|0
1642045800000|2022-01-13 03:50:00|20.76|20.46|20.75|20.45|20.78|20.48|20.75|20.45|0
1642046100000|2022-01-13 03:55:00|20.76|20.46|20.75|20.45|20.76|20.46|20.75|20.45|0
1642046400000|2022-01-13 04:00:00|20.69|20.39|20.71|20.41|20.73|20.43|20.68|20.38|0
1642046700000|2022-01-13 04:05:00|20.7|20.4|20.71|20.41|20.71|20.41|20.7|20.4|0
1642047000000|2022-01-13 04:10:00|20.7|20.4|20.73|20.43|20.73|20.43|20.7|20.4|0
1642047300000|2022-01-13 04:15:00|20.71|20.41|20.69|20.39|20.71|20.41|20.68|20.38|0
1642047600000|2022-01-13 04:20:00|20.68|20.38|20.73|20.43|20.74|20.44|20.68|20.38|0
1642047900000|2022-01-13 04:25:00|20.74|20.44|20.73|20.43|20.74|20.44|20.73|20.43|0
1642048200000|2022-01-13 04:30:00|20.74|20.44|20.76|20.46|20.78|20.48|20.73|20.43|0
1642048500000|2022-01-13 04:35:00|20.74|20.44|20.73|20.43|20.74|20.44|20.73|20.43|0
1642048800000|2022-01-13 04:40:00|20.74|20.44|20.73|20.43|20.74|20.44|20.73|20.43|0
1642049100000|2022-01-13 04:45:00|20.74|20.44|20.73|20.43|20.74|20.44|20.73|20.43|0
1642049400000|2022-01-13 04:50:00|20.74|20.44|20.73|20.43|20.74|20.44|20.73|20.43|0
1642049700000|2022-01-13 04:55:00|20.74|20.44|20.71|20.41|20.74|20.44|20.7|20.4|0
1642050000000|2022-01-13 05:00:00|20.7|20.4|20.71|20.41|20.71|20.41|20.7|20.4|0
1642050300000|2022-01-13 05:05:00|20.7|20.4|20.76|20.46|20.76|20.46|20.7|20.4|0
1642050600000|2022-01-13 05:10:00|20.73|20.43|20.76|20.46|20.76|20.46|20.73|20.43|0
1642050900000|2022-01-13 05:15:00|20.74|20.44|20.81|20.51|20.81|20.51|20.74|20.44|0
1642051200000|2022-01-13 05:20:00|20.83|20.53|20.77|20.47|20.83|20.53|20.77|20.47|0
1642051500000|2022-01-13 05:25:00|20.75|20.45|20.76|20.46|20.77|20.47|20.75|20.45|0
1642051800000|2022-01-13 05:30:00|20.77|20.47|20.77|20.47|20.79|20.49|20.76|20.46|0
1642052100000|2022-01-13 05:35:00|20.76|20.46|20.74|20.44|20.77|20.47|20.74|20.44|0
1642052400000|2022-01-13 05:40:00|20.73|20.43|20.77|20.47|20.77|20.47|20.73|20.43|0
1642052700000|2022-01-13 05:45:00|20.79|20.49|20.77|20.47|20.79|20.49|20.77|20.47|0
1642053000000|2022-01-13 05:50:00|20.79|20.49|20.75|20.45|20.79|20.49|20.75|20.45|0
1642053300000|2022-01-13 05:55:00|20.77|20.47|20.77|20.47|20.77|20.47|20.77|20.47|0
1642053600000|2022-01-13 06:00:00|20.75|20.45|20.77|20.47|20.77|20.47|20.75|20.45|0
1642053900000|2022-01-13 06:05:00|20.75|20.45|20.75|20.45|20.75|20.45|20.72|20.42|0
1642054200000|2022-01-13 06:10:00|20.74|20.44|20.72|20.42|20.74|20.44|20.7|20.4|0
1642054500000|2022-01-13 06:15:00|20.74|20.44|20.7|20.4|20.74|20.44|20.7|20.4|0
1642054800000|2022-01-13 06:20:00|20.69|20.39|20.69|20.39|20.69|20.39|20.65|20.35|0
1642055100000|2022-01-13 06:25:00|20.67|20.37|20.67|20.37|20.68|20.38|20.67|20.37|0
1642055400000|2022-01-13 06:30:00|20.65|20.35|20.64|20.34|20.66|20.36|20.64|20.34|0
1642055700000|2022-01-13 06:35:00|20.66|20.36|20.66|20.36|20.66|20.36|20.64|20.34|0
1642056000000|2022-01-13 06:40:00|20.67|20.37|20.66|20.36|20.67|20.37|20.66|20.36|0
1642056300000|2022-01-13 06:45:00|20.68|20.38|20.66|20.36|20.68|20.38|20.66|20.36|0
1642056600000|2022-01-13 06:50:00|20.68|20.38|20.69|20.39|20.69|20.39|20.67|20.37|0
1642056900000|2022-01-13 06:55:00|20.67|20.37|20.67|20.37|20.69|20.39|20.67|20.37|0
1642057200000|2022-01-13 07:00:00|20.64|20.39|20.71|20.46|20.71|20.51|20.59|20.39|15
1642057500000|2022-01-13 07:05:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|2
1642058100000|2022-01-13 07:15:00|20.59|20.51|20.63|20.55|20.63|20.55|20.59|20.51|51
1642058400000|2022-01-13 07:20:00|20.67|20.59|20.63|20.55|20.67|20.59|20.63|20.55|49
1642058700000|2022-01-13 07:25:00|20.62|20.54|20.63|20.55|20.65|20.57|20.62|20.54|9
1642059000000|2022-01-13 07:30:00|||||||||1
1642059300000|2022-01-13 07:35:00|20.66|20.58|20.63|20.55|20.68|20.6|20.63|20.55|39
1642059600000|2022-01-13 07:40:00|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|1
1642059900000|2022-01-13 07:45:00|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|16
1642060200000|2022-01-13 07:50:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|1
1642060500000|2022-01-13 07:55:00|20.63|20.55|20.62|20.54|20.63|20.55|20.57|20.49|12
1642060800000|2022-01-13 08:00:00|20.57|20.49|20.57|20.49|20.62|20.54|20.52|20.44|50
1642061100000|2022-01-13 08:05:00|20.54|20.46|20.46|20.38|20.54|20.46|20.46|20.38|44
1642061400000|2022-01-13 08:10:00|20.44|20.36|20.44|20.36|20.47|20.39|20.41|20.33|38
1642061700000|2022-01-13 08:15:00|20.41|20.33|20.46|20.38|20.47|20.39|20.41|20.33|47
1642062000000|2022-01-13 08:20:00|20.47|20.39|20.45|20.37|20.47|20.39|20.42|20.34|23
1642062300000|2022-01-13 08:25:00|20.42|20.34|20.37|20.29|20.47|20.39|20.36|20.28|2
1642062600000|2022-01-13 08:30:00|20.36|20.28|20.39|20.31|20.41|20.33|20.31|20.23|165
1642062900000|2022-01-13 08:35:00|20.42|20.34|20.42|20.34|20.43|20.35|20.39|20.31|33
1642063200000|2022-01-13 08:40:00|20.41|20.33|20.36|20.28|20.41|20.33|20.36|20.28|20
1642063500000|2022-01-13 08:45:00|20.33|20.25|20.41|20.33|20.42|20.34|20.33|20.25|68
1642063800000|2022-01-13 08:50:00|20.42|20.34|20.52|20.44|20.52|20.44|20.41|20.33|164
1642064100000|2022-01-13 08:55:00|20.54|20.46|20.56|20.48|20.56|20.48|20.51|20.43|105
1642064400000|2022-01-13 09:00:00|20.54|20.46|20.61|20.53|20.61|20.53|20.51|20.43|249
1642064700000|2022-01-13 09:05:00|20.59|20.51|20.57|20.49|20.61|20.53|20.56|20.48|95
1642065000000|2022-01-13 09:10:00|20.59|20.51|20.62|20.54|20.62|20.54|20.56|20.48|219
1642065300000|2022-01-13 09:15:00|20.63|20.55|20.63|20.55|20.68|20.6|20.62|20.54|125
1642065600000|2022-01-13 09:20:00|20.62|20.54|20.63|20.55|20.63|20.55|20.58|20.5|50
1642065900000|2022-01-13 09:25:00|20.62|20.54|20.57|20.49|20.63|20.55|20.57|20.49|119
1642066200000|2022-01-13 09:30:00|20.56|20.48|20.56|20.48|20.56|20.48|20.52|20.44|2
1642066500000|2022-01-13 09:35:00|20.54|20.46|20.54|20.46|20.57|20.49|20.52|20.44|33
1642066800000|2022-01-13 09:40:00|20.52|20.44|20.54|20.46|20.56|20.48|20.51|20.43|69
1642067100000|2022-01-13 09:45:00|20.52|20.44|20.52|20.44|20.52|20.44|20.51|20.43|16
1642067400000|2022-01-13 09:50:00|20.53|20.45|20.52|20.44|20.53|20.45|20.51|20.43|33
1642067700000|2022-01-13 09:55:00|20.51|20.43|20.51|20.43|20.52|20.44|20.51|20.43|84
1642068000000|2022-01-13 10:00:00|20.49|20.41|20.49|20.41|20.5|20.42|20.47|20.39|15
1642068300000|2022-01-13 10:05:00|20.5|20.42|20.52|20.44|20.52|20.44|20.47|20.39|17
1642068600000|2022-01-13 10:10:00|20.5|20.42|20.47|20.39|20.5|20.42|20.47|20.39|44
1642068900000|2022-01-13 10:15:00|20.44|20.36|20.42|20.34|20.45|20.37|20.42|20.34|64
1642069200000|2022-01-13 10:20:00|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|26
1642069500000|2022-01-13 10:25:00|20.4|20.32|20.37|20.29|20.42|20.34|20.37|20.29|78
1642069800000|2022-01-13 10:30:00|20.38|20.3|20.37|20.29|20.4|20.32|20.37|20.29|88
1642070400000|2022-01-13 10:40:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|18
1642070700000|2022-01-13 10:45:00|20.37|20.29|20.41|20.33|20.42|20.34|20.37|20.29|262
1642071000000|2022-01-13 10:50:00|20.42|20.34|20.42|20.34|20.44|20.36|20.42|20.34|21
1642071300000|2022-01-13 10:55:00|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|80
1642071600000|2022-01-13 11:00:00|||||||||167
1642071900000|2022-01-13 11:05:00|20.39|20.31|20.42|20.34|20.42|20.34|20.39|20.31|28
1642072200000|2022-01-13 11:10:00|20.4|20.32|20.42|20.34|20.42|20.34|20.37|20.29|34
1642072500000|2022-01-13 11:15:00|20.4|20.32|20.47|20.39|20.47|20.39|20.4|20.32|87
1642072800000|2022-01-13 11:20:00|20.48|20.4|20.52|20.44|20.52|20.44|20.47|20.39|204
1642073100000|2022-01-13 11:25:00|20.53|20.45|20.53|20.45|20.53|20.45|20.52|20.44|29
1642073400000|2022-01-13 11:30:00|20.52|20.44|20.48|20.4|20.53|20.45|20.48|20.4|23
1642073700000|2022-01-13 11:35:00|20.5|20.42|20.48|20.4|20.53|20.45|20.48|20.4|52
1642074000000|2022-01-13 11:40:00|20.53|20.45|20.53|20.45|20.53|20.45|20.48|20.4|135
1642074300000|2022-01-13 11:45:00|20.5|20.42|20.48|20.4|20.53|20.45|20.48|20.4|73
1642074600000|2022-01-13 11:50:00|20.53|20.45|20.53|20.45|20.53|20.45|20.48|20.4|15
1642074900000|2022-01-13 11:55:00|20.49|20.41|20.54|20.46|20.54|20.46|20.48|20.4|181
1642075200000|2022-01-13 12:00:00|20.53|20.45|20.54|20.46|20.54|20.46|20.48|20.4|296
1642075500000|2022-01-13 12:05:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|24
1642075800000|2022-01-13 12:10:00|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|150
1642076100000|2022-01-13 12:15:00|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|70
1642076400000|2022-01-13 12:20:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|136
1642076700000|2022-01-13 12:25:00|||||||||43
1642077000000|2022-01-13 12:30:00|20.5|20.42|20.54|20.46|20.54|20.46|20.49|20.41|224
1642077300000|2022-01-13 12:35:00|20.49|20.41|20.54|20.46|20.54|20.46|20.49|20.41|147
1642077600000|2022-01-13 12:40:00|20.52|20.44|20.49|20.41|20.54|20.46|20.49|20.41|105
1642077900000|2022-01-13 12:45:00|20.51|20.43|20.49|20.41|20.51|20.43|20.48|20.4|453
1642078200000|2022-01-13 12:50:00|20.48|20.4|20.49|20.41|20.51|20.43|20.48|20.4|13
1642078500000|2022-01-13 12:55:00|20.48|20.4|20.48|20.4|20.49|20.41|20.48|20.4|163
1642078800000|2022-01-13 13:00:00|20.46|20.38|20.48|20.4|20.49|20.41|20.46|20.38|62
1642079100000|2022-01-13 13:05:00|20.49|20.41|20.49|20.41|20.53|20.45|20.48|20.4|317
1642079400000|2022-01-13 13:10:00|20.48|20.4|20.43|20.35|20.48|20.4|20.43|20.35|8
1642079700000|2022-01-13 13:15:00|20.44|20.36|20.43|20.35|20.46|20.38|20.43|20.35|13
1642080000000|2022-01-13 13:20:00|20.4|20.32|20.38|20.3|20.43|20.35|20.38|20.3|248
1642080300000|2022-01-13 13:25:00|20.39|20.31|20.38|20.3|20.41|20.33|20.38|20.3|60
1642080600000|2022-01-13 13:30:00|20.42|20.34|20.32|20.24|20.42|20.34|20.29|20.21|726
1642080900000|2022-01-13 13:35:00|20.33|20.25|20.34|20.26|20.37|20.29|20.29|20.21|355
1642081200000|2022-01-13 13:40:00|20.36|20.28|20.37|20.29|20.37|20.29|20.31|20.23|53
1642081500000|2022-01-13 13:45:00|20.34|20.26|20.31|20.23|20.37|20.29|20.31|20.23|69
1642081800000|2022-01-13 13:50:00|20.32|20.24|20.27|20.19|20.32|20.24|20.26|20.18|98
1642082100000|2022-01-13 13:55:00|20.29|20.21|20.26|20.18|20.29|20.21|20.24|20.16|119
1642082400000|2022-01-13 14:00:00|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|177
1642082700000|2022-01-13 14:05:00|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|90
1642083000000|2022-01-13 14:10:00|20.19|20.11|20.21|20.13|20.22|20.14|20.15|20.07|328
1642083300000|2022-01-13 14:15:00|20.22|20.14|20.22|20.14|20.24|20.16|20.21|20.13|382
1642083600000|2022-01-13 14:20:00|20.24|20.16|20.27|20.19|20.27|20.19|20.22|20.14|41
1642083900000|2022-01-13 14:25:00|20.26|20.18|20.27|20.19|20.29|20.21|20.26|20.18|86
1642084200000|2022-01-13 14:30:00|20.26|20.18|20.36|20.28|20.41|20.33|20.26|20.18|633
1642084500000|2022-01-13 14:35:00|20.37|20.29|20.26|20.18|20.42|20.34|20.26|20.18|409
1642084800000|2022-01-13 14:40:00|20.22|20.14|20.24|20.16|20.33|20.25|20.22|20.14|355
1642085100000|2022-01-13 14:45:00|20.22|20.14|20.21|20.13|20.27|20.19|20.2|20.12|333
1642085400000|2022-01-13 14:50:00|20.16|20.08|20.16|20.08|20.21|20.13|20.16|20.08|190
1642085700000|2022-01-13 14:55:00|20.15|20.07|20.15|20.07|20.16|20.08|20.1|20.02|351
1642086000000|2022-01-13 15:00:00|20.12|20.04|20.25|20.17|20.25|20.17|20.1|20.02|370
1642086300000|2022-01-13 15:05:00|20.21|20.13|20.35|20.27|20.36|20.28|20.2|20.12|264
1642086600000|2022-01-13 15:10:00|20.36|20.28|20.41|20.33|20.42|20.34|20.35|20.27|774
1642086900000|2022-01-13 15:15:00|20.42|20.34|20.54|20.46|20.59|20.51|20.41|20.33|1716
1642087200000|2022-01-13 15:20:00|20.51|20.43|20.53|20.45|20.58|20.5|20.48|20.4|589
1642087500000|2022-01-13 15:25:00|20.54|20.46|20.56|20.48|20.62|20.54|20.54|20.46|242
1642087800000|2022-01-13 15:30:00|20.59|20.51|20.69|20.61|20.79|20.71|20.53|20.45|959
1642088100000|2022-01-13 15:35:00|20.71|20.63|20.75|20.67|20.81|20.73|20.69|20.61|886
1642088400000|2022-01-13 15:40:00|20.77|20.69|20.79|20.71|20.79|20.71|20.72|20.64|687
1642088700000|2022-01-13 15:45:00|20.77|20.69|20.74|20.66|20.8|20.72|20.69|20.61|422
1642089000000|2022-01-13 15:50:00|20.75|20.67|20.86|20.78|20.91|20.83|20.75|20.67|796
1642089300000|2022-01-13 15:55:00|20.85|20.77|20.69|20.61|20.86|20.78|20.69|20.61|624
1642089600000|2022-01-13 16:00:00|20.74|20.66|20.73|20.65|20.79|20.71|20.63|20.55|498
1642089900000|2022-01-13 16:05:00|20.74|20.66|20.67|20.59|20.74|20.66|20.67|20.59|314
1642090200000|2022-01-13 16:10:00|20.68|20.6|20.72|20.64|20.78|20.7|20.67|20.59|413
1642090500000|2022-01-13 16:15:00|20.67|20.59|20.73|20.65|20.73|20.65|20.67|20.59|728
1642090800000|2022-01-13 16:20:00|20.72|20.64|20.56|20.48|20.73|20.65|20.52|20.44|441
1642091100000|2022-01-13 16:25:00|20.51|20.43|20.47|20.39|20.52|20.44|20.47|20.39|1012
1642091400000|2022-01-13 16:30:00|20.52|20.44|20.61|20.53|20.7|20.62|20.51|20.43|425
1642091700000|2022-01-13 16:35:00|20.58|20.5|20.56|20.48|20.61|20.53|20.51|20.43|15
1642092000000|2022-01-13 16:40:00|20.53|20.45|20.51|20.43|20.56|20.48|20.51|20.43|54
1642092300000|2022-01-13 16:45:00|20.5|20.42|20.51|20.43|20.51|20.43|20.46|20.38|3
1642092600000|2022-01-13 16:50:00|20.55|20.47|20.45|20.37|20.56|20.48|20.45|20.37|100
1642092900000|2022-01-13 16:55:00|20.46|20.38|20.5|20.42|20.51|20.43|20.45|20.37|10
1642093200000|2022-01-13 17:00:00|20.51|20.43|20.61|20.53|20.65|20.57|20.5|20.42|284
1642093500000|2022-01-13 17:05:00|20.63|20.55|20.57|20.49|20.65|20.57|20.54|20.46|42
1642093800000|2022-01-13 17:10:00|20.59|20.51|20.7|20.62|20.72|20.64|20.59|20.51|23
1642094100000|2022-01-13 17:15:00|20.71|20.63|21.03|20.95|21.07|20.99|20.7|20.62|334
1642094400000|2022-01-13 17:20:00|21.05|20.97|21.07|20.99|21.23|21.15|21.05|20.97|172
1642094700000|2022-01-13 17:25:00|21.05|20.97|21.07|20.99|21.12|21.04|21.02|20.94|14
1642095000000|2022-01-13 17:30:00|21.08|21|21.01|20.93|21.2|21.12|20.98|20.9|33
1642095300000|2022-01-13 17:35:00|20.98|20.9|21.01|20.93|21.12|21.04|20.93|20.85|20
1642095600000|2022-01-13 17:40:00|21.02|20.94|21.11|21.03|21.11|21.03|21.02|20.94|19
1642095900000|2022-01-13 17:45:00|21.09|21.01|21.24|21.16|21.31|21.23|21.01|20.93|37
1642096200000|2022-01-13 17:50:00|21.26|21.18|21.19|21.11|21.31|21.23|21.11|21.03|10
1642096500000|2022-01-13 17:55:00|21.18|21.1|21.11|21.03|21.21|21.13|21.06|20.98|36
1642096800000|2022-01-13 18:00:00|21.13|21.05|21.11|21.03|21.29|21.21|21.07|20.99|30
1642097100000|2022-01-13 18:05:00|21.12|21.04|21.08|21|21.16|21.08|21.01|20.93|19
1642097400000|2022-01-13 18:10:00|21.06|20.98|21.06|20.98|21.13|21.05|21.03|20.95|7
1642097700000|2022-01-13 18:15:00|21.08|21|21.11|21.03|21.16|21.08|21.01|20.93|7
1642098000000|2022-01-13 18:20:00|21.09|21.01|20.96|20.88|21.16|21.08|20.93|20.85|73
1642098300000|2022-01-13 18:25:00|20.93|20.85|20.96|20.88|21.06|20.98|20.91|20.83|419
1642098600000|2022-01-13 18:30:00|20.99|20.91|21.04|20.96|21.07|20.99|20.96|20.88|0
1642098900000|2022-01-13 18:35:00|21.06|20.98|20.97|20.89|21.09|21.01|20.97|20.89|0
1642099200000|2022-01-13 18:40:00|20.98|20.9|21|20.92|21.05|20.97|20.97|20.89|3
1642099500000|2022-01-13 18:45:00|21.02|20.94|20.92|20.84|21.02|20.94|20.92|20.84|4
1642099800000|2022-01-13 18:50:00|20.94|20.86|20.92|20.84|20.99|20.91|20.92|20.84|5
1642100100000|2022-01-13 18:55:00|20.88|20.8|20.84|20.76|20.92|20.84|20.82|20.74|6
1642100400000|2022-01-13 19:00:00|20.86|20.78|20.84|20.76|20.87|20.79|20.79|20.71|12
1642100700000|2022-01-13 19:05:00|20.87|20.79|20.87|20.79|20.87|20.79|20.84|20.76|1
1642101000000|2022-01-13 19:10:00|20.89|20.81|20.92|20.84|20.92|20.84|20.89|20.81|3
1642101300000|2022-01-13 19:15:00|20.87|20.79|21.02|20.94|21.09|21.01|20.87|20.79|6
1642101600000|2022-01-13 19:20:00|21.04|20.96|21.02|20.94|21.07|20.99|20.99|20.91|1
1642101900000|2022-01-13 19:25:00|21.04|20.96|21.1|21.02|21.1|21.02|21.02|20.94|0
1642102200000|2022-01-13 19:30:00|21.12|21.04|21.07|20.99|21.17|21.09|21.07|20.99|9
1642102500000|2022-01-13 19:35:00|21.1|21.02|21.22|21.14|21.22|21.14|21.07|20.99|16
1642102800000|2022-01-13 19:40:00|21.2|21.12|21.17|21.09|21.22|21.14|21.15|21.07|5
1642103100000|2022-01-13 19:45:00|21.2|21.12|21.25|21.17|21.25|21.17|21.15|21.07|10
1642103400000|2022-01-13 19:50:00|21.27|21.19|21.18|21.1|21.27|21.19|21.17|21.09|10
1642103700000|2022-01-13 19:55:00|21.17|21.09|21.13|21.05|21.18|21.1|21.1|21.02|8
1642104000000|2022-01-13 20:00:00|21.15|21.07|21.28|21.2|21.36|21.28|21.15|21.07|40
1642104300000|2022-01-13 20:05:00|21.25|21.17|21.32|21.24|21.32|21.24|21.22|21.14|171
1642104600000|2022-01-13 20:10:00|21.34|21.26|21.38|21.3|21.48|21.4|21.34|21.26|33
1642104900000|2022-01-13 20:15:00|21.35|21.27|21.3|21.22|21.38|21.3|21.28|21.2|25
1642105200000|2022-01-13 20:20:00|21.28|21.2|21.35|21.27|21.38|21.3|21.28|21.2|32
1642105500000|2022-01-13 20:25:00|21.36|21.28|21.31|21.23|21.36|21.28|21.28|21.2|28
1642105800000|2022-01-13 20:30:00|21.3|21.22|21.33|21.25|21.38|21.3|21.23|21.15|14
1642106100000|2022-01-13 20:35:00|21.35|21.27|21.62|21.54|21.62|21.54|21.33|21.25|163
1642106400000|2022-01-13 20:40:00|21.6|21.52|21.56|21.48|21.61|21.53|21.51|21.43|54
1642106700000|2022-01-13 20:45:00|21.54|21.46|21.74|21.66|21.74|21.66|21.54|21.46|38
1642107000000|2022-01-13 20:50:00|21.71|21.63|21.81|21.73|21.9|21.82|21.71|21.63|141
1642107300000|2022-01-13 20:55:00|21.84|21.76|21.73|21.65|21.89|21.81|21.62|21.45|100
1642119300000|2022-01-14 00:15:00|21.99|21.69|21.98|21.68|21.99|21.69|21.96|21.66|0
1642120500000|2022-01-14 00:35:00|21.96|21.66|21.98|21.68|21.98|21.68|21.96|21.66|0
1642120800000|2022-01-14 00:40:00|22|21.7|21.96|21.66|22|21.7|21.96|21.66|0
1642121100000|2022-01-14 00:45:00|21.98|21.68|21.87|21.57|21.98|21.68|21.87|21.57|0
1642121400000|2022-01-14 00:50:00|21.96|21.66|21.96|21.66|21.98|21.68|21.96|21.66|0
1642122000000|2022-01-14 01:00:00|21.93|21.63|21.82|21.52|21.93|21.63|21.82|21.52|0
1642122300000|2022-01-14 01:05:00|21.83|21.53|21.94|21.64|21.96|21.66|21.83|21.53|0
1642122600000|2022-01-14 01:10:00|21.91|21.61|21.83|21.53|21.96|21.66|21.83|21.53|0
1642122900000|2022-01-14 01:15:00|21.87|21.57|21.96|21.66|21.96|21.66|21.87|21.57|0
1642123200000|2022-01-14 01:20:00|21.91|21.61|21.96|21.66|21.96|21.66|21.89|21.59|0
1642123500000|2022-01-14 01:25:00|21.98|21.68|21.98|21.68|21.98|21.68|21.96|21.66|0
1642123800000|2022-01-14 01:30:00|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1642124400000|2022-01-14 01:40:00|22.01|21.71|22.01|21.71|22.01|21.71|21.99|21.69|0
1642124700000|2022-01-14 01:45:00|22.02|21.72|22.07|21.77|22.09|21.79|22.02|21.72|0
1642125000000|2022-01-14 01:50:00|22.09|21.79|22.09|21.79|22.09|21.79|22.04|21.74|0
1642125300000|2022-01-14 01:55:00|22.04|21.74|22.11|21.81|22.11|21.81|22.04|21.74|0
1642125600000|2022-01-14 02:00:00|22.14|21.84|22.09|21.79|22.14|21.84|22.09|21.79|0
1642126200000|2022-01-14 02:10:00|22.1|21.8|22.14|21.84|22.14|21.84|22.09|21.79|0
1642126500000|2022-01-14 02:15:00|22.16|21.86|22.12|21.82|22.19|21.89|22.12|21.82|0
1642126800000|2022-01-14 02:20:00|22.1|21.8|22.1|21.8|22.1|21.8|22.1|21.8|0
1642127100000|2022-01-14 02:25:00|22.03|21.73|22.06|21.76|22.06|21.76|22.03|21.73|0
1642127400000|2022-01-14 02:30:00|22.03|21.73|22.03|21.73|22.03|21.73|22|21.7|0
1642127700000|2022-01-14 02:35:00|22|21.7|22.03|21.73|22.03|21.73|22|21.7|0
1642128300000|2022-01-14 02:45:00|22|21.7|22.03|21.73|22.03|21.73|22|21.7|0
1642128600000|2022-01-14 02:50:00|22|21.7|22.03|21.73|22.03|21.73|22|21.7|0
1642128900000|2022-01-14 02:55:00|22|21.7|22|21.7|22.03|21.73|22|21.7|0
1642129200000|2022-01-14 03:00:00|22.03|21.73|22.03|21.73|22.03|21.73|22|21.7|0
1642129500000|2022-01-14 03:05:00|22.02|21.72|21.98|21.68|22.02|21.72|21.98|21.68|0
1642129800000|2022-01-14 03:10:00|22|21.7|22.03|21.73|22.07|21.77|22|21.7|0
1642130100000|2022-01-14 03:15:00|22.02|21.72|21.86|21.56|22.02|21.72|21.86|21.56|0
1642131000000|2022-01-14 03:30:00|21.81|21.51|21.96|21.66|22.01|21.71|21.81|21.51|0
1642131300000|2022-01-14 03:35:00|21.97|21.67|21.97|21.67|21.99|21.69|21.94|21.64|0
1642131600000|2022-01-14 03:40:00|21.99|21.69|22.01|21.71|22.01|21.71|21.99|21.69|0
1642132500000|2022-01-14 03:55:00|21.96|21.66|21.99|21.69|21.99|21.69|21.96|21.66|0
1642132800000|2022-01-14 04:00:00|21.94|21.64|21.92|21.62|21.94|21.64|21.92|21.62|0
1642133100000|2022-01-14 04:05:00|21.9|21.6|21.9|21.6|21.92|21.62|21.9|21.6|0
1642133400000|2022-01-14 04:10:00|21.88|21.58|21.9|21.6|21.9|21.6|21.88|21.58|0
1642133700000|2022-01-14 04:15:00|21.88|21.58|21.9|21.6|21.9|21.6|21.88|21.58|0
1642134000000|2022-01-14 04:20:00|21.88|21.58|21.81|21.51|21.9|21.6|21.81|21.51|0
1642134300000|2022-01-14 04:25:00|21.83|21.53|21.83|21.53|21.85|21.55|21.81|21.51|0
1642134600000|2022-01-14 04:30:00|21.81|21.51|21.85|21.55|21.85|21.55|21.81|21.51|0
1642134900000|2022-01-14 04:35:00|21.86|21.56|21.85|21.55|21.86|21.56|21.85|21.55|0
1642135200000|2022-01-14 04:40:00|21.8|21.5|21.8|21.5|21.8|21.5|21.8|21.5|0
1642135500000|2022-01-14 04:45:00|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1642136100000|2022-01-14 04:55:00|21.83|21.53|21.81|21.51|21.83|21.53|21.81|21.51|0
1642136700000|2022-01-14 05:05:00|21.83|21.53|21.83|21.53|21.83|21.53|21.83|21.53|0
1642137600000|2022-01-14 05:20:00|21.81|21.51|21.81|21.51|21.83|21.53|21.81|21.51|0
1642137900000|2022-01-14 05:25:00|21.78|21.48|21.79|21.49|21.79|21.49|21.78|21.48|0
1642138500000|2022-01-14 05:35:00|21.78|21.48|21.79|21.49|21.79|21.49|21.76|21.46|0
1642138800000|2022-01-14 05:40:00|21.81|21.51|21.79|21.49|21.81|21.51|21.79|21.49|0
1642139100000|2022-01-14 05:45:00|21.76|21.46|21.76|21.46|21.76|21.46|21.76|21.46|0
1642139400000|2022-01-14 05:50:00|21.79|21.49|21.76|21.46|21.79|21.49|21.76|21.46|0
1642140000000|2022-01-14 06:00:00|21.72|21.42|21.76|21.46|21.76|21.46|21.72|21.42|0
1642140300000|2022-01-14 06:05:00|21.75|21.45|21.75|21.45|21.75|21.45|21.71|21.41|0
1642140600000|2022-01-14 06:10:00|21.73|21.43|21.71|21.41|21.73|21.43|21.71|21.41|0
1642140900000|2022-01-14 06:15:00|21.69|21.39|21.71|21.41|21.71|21.41|21.69|21.39|0
1642141200000|2022-01-14 06:20:00|21.67|21.37|21.73|21.43|21.73|21.43|21.67|21.37|0
1642141500000|2022-01-14 06:25:00|21.71|21.41|21.71|21.41|21.71|21.41|21.71|21.41|0
1642141800000|2022-01-14 06:30:00|21.67|21.37|21.68|21.38|21.71|21.41|21.67|21.37|0
1642142100000|2022-01-14 06:35:00|21.66|21.41|21.64|21.39|21.66|21.48|21.56|21.39|1
1642142400000|2022-01-14 06:40:00|21.68|21.38|21.68|21.38|21.68|21.38|21.68|21.38|0
1642142700000|2022-01-14 06:45:00|21.7|21.4|21.64|21.39|21.7|21.4|21.64|21.37|0
1642143600000|2022-01-14 07:00:00|21.69|21.44|21.67|21.42|21.69|21.49|21.56|21.35|54
1642143900000|2022-01-14 07:05:00|21.57|21.49|21.52|21.44|21.57|21.49|21.52|21.44|12
1642144200000|2022-01-14 07:10:00|21.53|21.45|21.56|21.48|21.57|21.49|21.52|21.44|0
1642144500000|2022-01-14 07:15:00|21.54|21.46|21.49|21.41|21.56|21.48|21.44|21.36|101
1642144800000|2022-01-14 07:20:00|21.51|21.43|21.46|21.38|21.51|21.43|21.44|21.36|12
1642145100000|2022-01-14 07:25:00|21.48|21.4|21.48|21.4|21.49|21.41|21.46|21.38|0
1642145400000|2022-01-14 07:30:00|21.49|21.41|21.62|21.54|21.64|21.56|21.48|21.4|26
1642145700000|2022-01-14 07:35:00|21.59|21.51|21.66|21.58|21.66|21.58|21.57|21.49|4
1642146000000|2022-01-14 07:40:00|21.64|21.56|21.64|21.56|21.67|21.59|21.62|21.54|1
1642146300000|2022-01-14 07:45:00|21.62|21.54|21.67|21.59|21.69|21.61|21.61|21.53|10
1642146600000|2022-01-14 07:50:00|21.65|21.57|21.67|21.59|21.69|21.61|21.65|21.57|2
1642146900000|2022-01-14 07:55:00|21.66|21.58|21.64|21.56|21.69|21.61|21.62|21.54|20
1642147200000|2022-01-14 08:00:00|21.62|21.54|21.86|21.78|21.91|21.83|21.61|21.53|345
1642147500000|2022-01-14 08:05:00|21.81|21.73|21.77|21.69|21.86|21.78|21.71|21.63|538
1642147800000|2022-01-14 08:10:00|21.78|21.7|21.71|21.63|21.83|21.75|21.62|21.54|380
1642148100000|2022-01-14 08:15:00|21.69|21.61|21.56|21.48|21.71|21.63|21.48|21.4|234
1642148400000|2022-01-14 08:20:00|21.59|21.51|21.51|21.43|21.63|21.55|21.51|21.43|236
1642148700000|2022-01-14 08:25:00|21.54|21.46|21.59|21.51|21.62|21.54|21.51|21.43|86
1642149000000|2022-01-14 08:30:00|21.57|21.49|21.52|21.44|21.57|21.49|21.51|21.43|137
1642149300000|2022-01-14 08:35:00|21.51|21.43|21.54|21.46|21.56|21.48|21.46|21.38|120
1642149600000|2022-01-14 08:40:00|21.56|21.48|21.57|21.49|21.63|21.55|21.51|21.43|244
1642149900000|2022-01-14 08:45:00|21.56|21.48|21.65|21.57|21.68|21.6|21.56|21.48|253
1642150200000|2022-01-14 08:50:00|21.66|21.58|21.69|21.61|21.8|21.72|21.63|21.55|538
1642150500000|2022-01-14 08:55:00|21.74|21.66|21.68|21.6|21.75|21.67|21.63|21.55|117
1642150800000|2022-01-14 09:00:00|21.66|21.58|21.63|21.55|21.73|21.65|21.58|21.5|271
1642151100000|2022-01-14 09:05:00|21.66|21.58|21.66|21.58|21.68|21.6|21.58|21.5|119
1642151400000|2022-01-14 09:10:00|21.68|21.6|21.63|21.55|21.73|21.65|21.63|21.55|107
1642151700000|2022-01-14 09:15:00|21.61|21.53|21.53|21.45|21.63|21.55|21.53|21.45|364
1642152000000|2022-01-14 09:20:00|21.51|21.43|21.54|21.46|21.59|21.51|21.48|21.4|91
1642152300000|2022-01-14 09:25:00|21.59|21.51|21.51|21.43|21.64|21.56|21.51|21.43|343
1642152600000|2022-01-14 09:30:00|21.49|21.41|21.4|21.32|21.52|21.44|21.38|21.3|260
1642152900000|2022-01-14 09:35:00|21.37|21.29|21.4|21.32|21.43|21.35|21.37|21.29|117
1642153200000|2022-01-14 09:40:00|21.39|21.31|21.42|21.34|21.43|21.35|21.37|21.29|78
1642153500000|2022-01-14 09:45:00|21.45|21.37|21.48|21.4|21.48|21.4|21.43|21.35|25
1642153800000|2022-01-14 09:50:00|21.47|21.39|21.48|21.4|21.53|21.45|21.43|21.35|22
1642154100000|2022-01-14 09:55:00|21.49|21.41|21.48|21.4|21.49|21.41|21.43|21.35|7
1642154400000|2022-01-14 10:00:00|21.47|21.39|21.54|21.46|21.54|21.46|21.43|21.35|32
1642154700000|2022-01-14 10:05:00|21.56|21.48|21.51|21.43|21.56|21.48|21.49|21.41|52
1642155000000|2022-01-14 10:10:00|21.49|21.41|21.54|21.46|21.57|21.49|21.49|21.41|69
1642155300000|2022-01-14 10:15:00|21.57|21.49|21.59|21.51|21.59|21.51|21.54|21.46|192
1642155600000|2022-01-14 10:20:00|21.57|21.49|21.53|21.45|21.59|21.51|21.48|21.4|82
1642155900000|2022-01-14 10:25:00|21.54|21.46|21.59|21.51|21.59|21.51|21.53|21.45|92
1642156200000|2022-01-14 10:30:00|21.64|21.56|21.64|21.56|21.69|21.61|21.59|21.51|109
1642156500000|2022-01-14 10:35:00|21.62|21.54|21.53|21.45|21.67|21.59|21.53|21.45|103
1642156800000|2022-01-14 10:40:00|21.55|21.47|21.53|21.45|21.59|21.51|21.53|21.45|107
1642157100000|2022-01-14 10:45:00|21.56|21.48|21.5|21.42|21.56|21.48|21.48|21.4|50
1642157400000|2022-01-14 10:50:00|21.48|21.4|21.53|21.45|21.58|21.5|21.48|21.4|37
1642157700000|2022-01-14 10:55:00|21.55|21.47|21.56|21.48|21.58|21.5|21.53|21.45|44
1642158000000|2022-01-14 11:00:00|21.55|21.47|21.48|21.4|21.58|21.5|21.48|21.4|32
1642158300000|2022-01-14 11:05:00|21.5|21.42|21.48|21.4|21.53|21.45|21.48|21.4|45
1642158600000|2022-01-14 11:10:00|21.47|21.39|21.47|21.39|21.47|21.39|21.45|21.37|177
1642158900000|2022-01-14 11:15:00|21.48|21.4|21.47|21.39|21.53|21.45|21.46|21.38|241
1642159200000|2022-01-14 11:20:00|21.44|21.36|21.52|21.44|21.52|21.44|21.44|21.36|45
1642159500000|2022-01-14 11:25:00|21.53|21.45|21.52|21.44|21.55|21.47|21.47|21.39|44
1642159800000|2022-01-14 11:30:00|21.5|21.42|21.47|21.39|21.52|21.44|21.47|21.39|33
1642160100000|2022-01-14 11:35:00|21.48|21.4|21.55|21.47|21.55|21.47|21.48|21.4|47
1642160400000|2022-01-14 11:40:00|21.53|21.45|21.53|21.45|21.58|21.5|21.53|21.45|46
1642160700000|2022-01-14 11:45:00|21.55|21.47|21.52|21.44|21.58|21.5|21.52|21.44|47
1642161000000|2022-01-14 11:50:00|21.53|21.45|21.56|21.48|21.58|21.5|21.53|21.45|200
1642161300000|2022-01-14 11:55:00|21.53|21.45|21.63|21.55|21.64|21.56|21.53|21.45|36
1642161600000|2022-01-14 12:00:00|21.64|21.56|21.75|21.67|21.75|21.67|21.58|21.5|118
1642161900000|2022-01-14 12:05:00|21.72|21.64|21.8|21.72|21.8|21.72|21.69|21.61|82
1642162200000|2022-01-14 12:10:00|21.78|21.7|21.72|21.64|21.8|21.72|21.7|21.62|167
1642162500000|2022-01-14 12:15:00|21.74|21.66|21.74|21.66|21.75|21.67|21.69|21.61|53
1642162800000|2022-01-14 12:20:00|21.75|21.67|21.74|21.66|21.8|21.72|21.69|21.61|128
1642163100000|2022-01-14 12:25:00|21.75|21.67|21.9|21.82|21.9|21.82|21.74|21.66|83
1642163400000|2022-01-14 12:30:00|21.91|21.83|21.85|21.77|21.91|21.83|21.85|21.77|125
1642163700000|2022-01-14 12:35:00|21.88|21.8|21.94|21.86|21.96|21.88|21.85|21.77|178
1642164000000|2022-01-14 12:40:00|21.96|21.88|22.09|22.01|22.12|22.04|21.96|21.88|239
1642164300000|2022-01-14 12:45:00|22.07|21.99|22.02|21.94|22.07|21.99|21.97|21.89|132
1642164600000|2022-01-14 12:50:00|22.05|21.97|22.07|21.99|22.07|21.99|22.02|21.94|34
1642164900000|2022-01-14 12:55:00|22.1|22.02|22.29|22.21|22.29|22.21|22.07|21.99|267
1642165200000|2022-01-14 13:00:00|22.26|22.18|22.3|22.22|22.47|22.39|22.24|22.16|1145
1642165500000|2022-01-14 13:05:00|22.28|22.2|22.22|22.14|22.35|22.27|22.19|22.11|236
1642165800000|2022-01-14 13:10:00|22.24|22.16|22.38|22.3|22.4|22.32|22.24|22.16|337
1642166100000|2022-01-14 13:15:00|22.35|22.27|22.35|22.27|22.35|22.27|22.21|22.13|390
1642166400000|2022-01-14 13:20:00|22.34|22.26|22.3|22.22|22.4|22.32|22.3|22.22|241
1642166700000|2022-01-14 13:25:00|22.32|22.24|22.26|22.18|22.34|22.26|22.26|22.18|141
1642167000000|2022-01-14 13:30:00|22.28|22.2|22.34|22.26|22.39|22.31|22.24|22.16|340
1642167300000|2022-01-14 13:35:00|22.32|22.24|22.34|22.26|22.39|22.31|22.29|22.21|216
1642167600000|2022-01-14 13:40:00|22.29|22.21|22.34|22.26|22.37|22.29|22.23|22.15|333
1642167900000|2022-01-14 13:45:00|22.33|22.25|22.34|22.26|22.42|22.34|22.29|22.21|542
1642168200000|2022-01-14 13:50:00|22.35|22.27|22.42|22.34|22.47|22.39|22.34|22.26|509
1642168500000|2022-01-14 13:55:00|22.39|22.31|22.39|22.31|22.5|22.42|22.34|22.26|406
1642168800000|2022-01-14 14:00:00|22.4|22.32|22.43|22.35|22.54|22.46|22.39|22.31|666
1642169100000|2022-01-14 14:05:00|22.44|22.36|22.35|22.27|22.44|22.36|22.32|22.24|827
1642169400000|2022-01-14 14:10:00|22.38|22.3|22.32|22.24|22.41|22.33|22.32|22.24|247
1642169700000|2022-01-14 14:15:00|22.33|22.25|22.37|22.29|22.42|22.34|22.29|22.21|584
1642170000000|2022-01-14 14:20:00|22.32|22.24|22.34|22.26|22.37|22.29|22.29|22.21|513
1642170300000|2022-01-14 14:25:00|22.31|22.23|22.27|22.19|22.31|22.23|22.26|22.18|459
1642170600000|2022-01-14 14:30:00|22.29|22.21|22.31|22.23|22.41|22.33|22.21|22.13|716
1642170900000|2022-01-14 14:35:00|22.36|22.28|22|21.92|22.36|22.28|21.94|21.86|1129
1642171200000|2022-01-14 14:40:00|22.02|21.94|22|21.92|22.16|22.08|21.9|21.82|520
1642171500000|2022-01-14 14:45:00|22.02|21.94|22.1|22.02|22.1|22.02|21.88|21.8|438
1642171800000|2022-01-14 14:50:00|22.09|22.01|21.95|21.87|22.1|22.02|21.95|21.87|360
1642172100000|2022-01-14 14:55:00|21.92|21.84|21.83|21.75|21.95|21.87|21.79|21.71|333
1642172400000|2022-01-14 15:00:00|21.86|21.78|21.94|21.86|22.07|21.99|21.83|21.75|123
1642172700000|2022-01-14 15:05:00|21.96|21.88|21.89|21.81|21.98|21.9|21.83|21.75|203
1642173000000|2022-01-14 15:10:00|21.91|21.83|22.05|21.97|22.05|21.97|21.84|21.76|119
1642173300000|2022-01-14 15:15:00|22.04|21.96|21.79|21.71|22.05|21.97|21.79|21.71|563
1642173600000|2022-01-14 15:20:00|21.8|21.72|22.05|21.97|22.06|21.98|21.79|21.71|281
1642173900000|2022-01-14 15:25:00|22.06|21.98|22.1|22.02|22.11|22.03|22|21.92|409
1642174200000|2022-01-14 15:30:00|22.05|21.97|22.06|21.98|22.17|22.09|22.05|21.97|338
1642174500000|2022-01-14 15:35:00|22.07|21.99|22.17|22.09|22.27|22.19|22.06|21.98|225
1642174800000|2022-01-14 15:40:00|22.19|22.11|22.38|22.3|22.38|22.3|22.17|22.09|478
1642175100000|2022-01-14 15:45:00|22.33|22.25|22.17|22.09|22.38|22.3|22.13|22.05|379
1642175400000|2022-01-14 15:50:00|22.15|22.07|22.18|22.1|22.28|22.2|22.12|22.04|308
1642175700000|2022-01-14 15:55:00|22.2|22.12|22.17|22.09|22.23|22.15|22.08|22|277
1642176000000|2022-01-14 16:00:00|22.15|22.07|22.22|22.14|22.28|22.2|22.07|21.99|881
1642176300000|2022-01-14 16:05:00|22.23|22.15|22.23|22.15|22.28|22.2|22.17|22.09|126
1642176600000|2022-01-14 16:10:00|22.22|22.14|22.3|22.22|22.32|22.24|22.22|22.14|286
1642176900000|2022-01-14 16:15:00|22.32|22.24|22.39|22.31|22.39|22.31|22.32|22.24|1085
1642177200000|2022-01-14 16:20:00|22.34|22.26|22.29|22.21|22.4|22.32|22.29|22.21|770
1642177500000|2022-01-14 16:25:00|22.3|22.22|22.39|22.31|22.44|22.36|22.19|22.11|1090
1642177800000|2022-01-14 16:30:00|22.37|22.29|22.39|22.31|22.54|22.46|22.29|22.21|973
1642178100000|2022-01-14 16:35:00|22.35|22.27|22.29|22.21|22.41|22.33|22.29|22.21|343
1642178400000|2022-01-14 16:40:00|22.3|22.22|22.19|22.11|22.35|22.27|22.14|22.06|102
1642178700000|2022-01-14 16:45:00|22.21|22.13|22.03|21.95|22.21|22.13|21.98|21.9|85
1642179000000|2022-01-14 16:50:00|22.02|21.94|22.03|21.95|22.08|22|21.97|21.89|54
1642179300000|2022-01-14 16:55:00|22.02|21.94|22.04|21.96|22.06|21.98|21.97|21.89|262
1642179600000|2022-01-14 17:00:00|22.06|21.98|22.14|22.06|22.14|22.06|22.03|21.95|58
1642179900000|2022-01-14 17:05:00|22.09|22.01|22.04|21.96|22.14|22.06|22.04|21.96|104
1642180200000|2022-01-14 17:10:00|22.05|21.97|22.17|22.09|22.19|22.11|21.97|21.89|57
1642180500000|2022-01-14 17:15:00|22.14|22.06|22.11|22.03|22.14|22.06|22.06|21.98|22
1642180800000|2022-01-14 17:20:00|22.14|22.06|22.2|22.12|22.25|22.17|22.09|22.01|27
1642181100000|2022-01-14 17:25:00|22.19|22.11|22.19|22.11|22.26|22.18|22.17|22.09|214
1642181400000|2022-01-14 17:30:00|22.2|22.12|22.05|21.97|22.24|22.16|22.05|21.97|56
1642181700000|2022-01-14 17:35:00|22.04|21.96|22.07|21.99|22.1|22.02|21.97|21.89|53
1642182000000|2022-01-14 17:40:00|22.08|22|22.15|22.07|22.17|22.09|22.08|22|13
1642182300000|2022-01-14 17:45:00|22.18|22.1|22.33|22.25|22.36|22.28|22.15|22.07|26
1642182600000|2022-01-14 17:50:00|22.35|22.27|22.39|22.31|22.44|22.36|22.31|22.23|18
1642182900000|2022-01-14 17:55:00|22.42|22.34|22.47|22.39|22.47|22.39|22.39|22.31|53
1642183200000|2022-01-14 18:00:00|22.48|22.4|22.39|22.31|22.48|22.4|22.37|22.29|26
1642183500000|2022-01-14 18:05:00|22.4|22.32|22.48|22.4|22.48|22.4|22.38|22.3|73
1642183800000|2022-01-14 18:10:00|22.51|22.43|22.38|22.3|22.58|22.5|22.38|22.3|18
1642184100000|2022-01-14 18:15:00|22.41|22.33|22.41|22.33|22.46|22.38|22.33|22.25|1
1642184400000|2022-01-14 18:20:00|22.43|22.35|22.54|22.46|22.54|22.46|22.41|22.33|3
1642184700000|2022-01-14 18:25:00|22.53|22.45|22.41|22.33|22.53|22.45|22.41|22.33|2
1642185000000|2022-01-14 18:30:00|22.43|22.35|22.53|22.45|22.56|22.48|22.38|22.3|4
1642185300000|2022-01-14 18:35:00|22.54|22.46|22.48|22.4|22.56|22.48|22.45|22.37|3
1642185600000|2022-01-14 18:40:00|22.43|22.35|22.28|22.2|22.43|22.35|22.25|22.17|31
1642185900000|2022-01-14 18:45:00|22.3|22.22|22.26|22.18|22.39|22.31|22.25|22.17|8
1642186200000|2022-01-14 18:50:00|22.28|22.2|22.22|22.14|22.29|22.21|22.16|22.08|63
1642186500000|2022-01-14 18:55:00|22.17|22.09|22.15|22.07|22.17|22.09|22.1|22.02|27
1642186800000|2022-01-14 19:00:00|22.17|22.09|22.16|22.08|22.17|22.09|22.03|21.95|37
1642187100000|2022-01-14 19:05:00|22.14|22.06|22.12|22.04|22.18|22.1|22.12|22.04|1
1642187400000|2022-01-14 19:10:00|22.16|22.08|22.09|22.01|22.18|22.1|22.07|21.99|13
1642187700000|2022-01-14 19:15:00|22.07|21.99|22.1|22.02|22.12|22.04|22.04|21.96|50
1642188000000|2022-01-14 19:20:00|22.12|22.04|22.05|21.97|22.14|22.06|22.05|21.97|12
1642188300000|2022-01-14 19:25:00|22.02|21.94|22.18|22.1|22.18|22.1|22.02|21.94|23
1642188600000|2022-01-14 19:30:00|22.2|22.12|21.98|21.9|22.2|22.12|21.93|21.85|30
1642188900000|2022-01-14 19:35:00|22|21.92|22.01|21.93|22.01|21.93|21.88|21.8|41
1642189200000|2022-01-14 19:40:00|22.03|21.95|22.1|22.02|22.12|22.04|22.01|21.93|17
1642189500000|2022-01-14 19:45:00|22.09|22.01|21.98|21.9|22.1|22.02|21.97|21.89|14
1642189800000|2022-01-14 19:50:00|21.97|21.89|22|21.92|22|21.92|21.9|21.82|25
1642190100000|2022-01-14 19:55:00|21.97|21.89|22|21.92|22|21.92|21.92|21.84|6
1642190400000|2022-01-14 20:00:00|21.99|21.91|21.8|21.72|21.99|21.91|21.77|21.69|37
1642190700000|2022-01-14 20:05:00|21.85|21.77|21.96|21.88|21.96|21.88|21.85|21.77|2
1642191000000|2022-01-14 20:10:00|21.94|21.86|21.88|21.8|21.96|21.88|21.84|21.76|7
1642191300000|2022-01-14 20:15:00|21.91|21.83|21.7|21.62|21.91|21.83|21.7|21.62|6
1642191600000|2022-01-14 20:20:00|21.66|21.58|21.62|21.54|21.68|21.6|21.6|21.52|24
1642191900000|2022-01-14 20:25:00|21.64|21.56|21.62|21.54|21.64|21.56|21.58|21.5|10
1642192200000|2022-01-14 20:30:00|21.6|21.52|21.49|21.41|21.6|21.52|21.47|21.39|14
1642192500000|2022-01-14 20:35:00|21.47|21.39|21.47|21.39|21.47|21.39|21.42|21.34|0
1642192800000|2022-01-14 20:40:00|21.49|21.41|21.4|21.32|21.53|21.45|21.37|21.29|31
1642193100000|2022-01-14 20:45:00|21.39|21.31|21.49|21.41|21.51|21.43|21.34|21.26|80
1642193400000|2022-01-14 20:50:00|21.47|21.39|21.46|21.38|21.54|21.43|21.34|21.26|40
1642193700000|2022-01-14 20:55:00|21.48|21.4|21.66|21.36|21.66|21.45|21.47|21.25|23
1642378500000|2022-01-17 00:15:00|21.44|21.14|21.46|21.16|22.02|21.72|21.44|21.14|0
1642378800000|2022-01-17 00:20:00|21.44|21.14|21.44|21.14|21.44|21.14|21.44|21.14|0
1642379100000|2022-01-17 00:25:00|21.45|21.15|21.45|21.15|21.45|21.15|21.45|21.15|0
1642380300000|2022-01-17 00:45:00|22.07|21.82|22.1|21.85|22.1|21.85|21.74|21.44|0
1642380600000|2022-01-17 00:50:00|22.08|21.83|22.08|21.83|22.08|21.83|22.08|21.83|0
1642380900000|2022-01-17 00:55:00|21.74|21.44|21.86|21.56|21.86|21.56|21.6|21.3|1
1642381200000|2022-01-17 01:00:00|21.89|21.59|21.94|21.64|21.94|21.64|21.65|21.35|0
1642381500000|2022-01-17 01:05:00|21.91|21.61|21.99|21.69|21.99|21.69|21.65|21.35|0
1642381800000|2022-01-17 01:10:00|21.96|21.66|21.99|21.69|21.99|21.69|21.96|21.66|2
1642382100000|2022-01-17 01:15:00|22.01|21.71|22.01|21.71|22.01|21.71|21.99|21.69|0
1642382400000|2022-01-17 01:20:00|22.04|21.74|21.99|21.69|22.04|21.74|21.99|21.69|0
1642382700000|2022-01-17 01:25:00|22.01|21.71|21.96|21.66|22.01|21.71|21.96|21.66|0
1642383000000|2022-01-17 01:30:00|21.99|21.69|21.99|21.69|21.99|21.69|21.94|21.64|0
1642383300000|2022-01-17 01:35:00|21.96|21.66|22.06|21.76|22.06|21.76|21.94|21.64|0
1642383600000|2022-01-17 01:40:00|22.04|21.74|22.06|21.76|22.06|21.76|22.04|21.74|1
1642383900000|2022-01-17 01:45:00|22.04|21.74|22.01|21.71|22.04|21.74|22.01|21.71|0
1642384500000|2022-01-17 01:55:00|21.99|21.69|22.01|21.71|22.01|21.71|21.99|21.69|0
1642384800000|2022-01-17 02:00:00|21.99|21.69|22.01|21.71|22.01|21.71|21.99|21.69|0
1642385700000|2022-01-17 02:15:00|22.04|21.74|22.02|21.72|22.04|21.74|21.99|21.69|0
1642386000000|2022-01-17 02:20:00|22.04|21.74|22.02|21.72|22.04|21.74|22.01|21.71|0
1642386300000|2022-01-17 02:25:00|22.01|21.71|22.02|21.72|22.02|21.72|22.01|21.71|0
1642386900000|2022-01-17 02:35:00|||||||||10
1642387200000|2022-01-17 02:40:00|22.04|21.74|22.07|21.77|22.09|21.97|22.02|21.72|3
1642387500000|2022-01-17 02:45:00|22.09|21.79|22.04|21.74|22.09|21.79|22.04|21.74|0
1642387800000|2022-01-17 02:50:00|22.07|21.77|22.04|21.74|22.07|21.77|22.04|21.74|0
1642389000000|2022-01-17 03:10:00|22.02|21.72|22.02|21.72|22.04|21.74|22.02|21.72|0
1642389300000|2022-01-17 03:15:00|22.04|21.74|22.02|21.72|22.04|21.74|22.02|21.72|0
1642389600000|2022-01-17 03:20:00|21.99|21.69|21.97|21.67|22.02|21.72|21.97|21.67|0
1642389900000|2022-01-17 03:25:00|21.94|21.64|21.89|21.59|21.94|21.64|21.89|21.59|0
1642390200000|2022-01-17 03:30:00|21.9|21.6|21.9|21.6|21.9|21.6|21.89|21.59|0
1642390500000|2022-01-17 03:35:00|21.89|21.59|21.89|21.59|21.89|21.59|21.89|21.59|0
1642390800000|2022-01-17 03:40:00|21.87|21.57|21.89|21.59|21.89|21.59|21.87|21.57|0
1642391100000|2022-01-17 03:45:00|21.87|21.57|21.85|21.55|21.87|21.57|21.85|21.55|0
1642391400000|2022-01-17 03:50:00|21.87|21.57|21.85|21.55|21.87|21.57|21.85|21.55|0
1642391700000|2022-01-17 03:55:00|21.82|21.52|21.81|21.56|21.88|21.58|21.81|21.52|0
1642392000000|2022-01-17 04:00:00|21.83|21.58|21.81|21.56|21.83|21.58|21.81|21.56|0
1642392300000|2022-01-17 04:05:00|21.83|21.58|21.81|21.56|21.83|21.58|21.81|21.56|0
1642392900000|2022-01-17 04:15:00|21.8|21.55|21.8|21.55|21.8|21.55|21.8|21.55|0
1642393500000|2022-01-17 04:25:00|21.83|21.58|21.83|21.58|21.83|21.58|21.83|21.58|0
1642393800000|2022-01-17 04:30:00|21.8|21.55|21.8|21.55|21.83|21.58|21.8|21.55|0
1642394100000|2022-01-17 04:35:00|21.83|21.58|21.77|21.69|21.83|21.69|21.77|21.55|0
1642394400000|2022-01-17 04:40:00|21.79|21.71|21.77|21.69|21.79|21.71|21.77|21.69|0
1642394700000|2022-01-17 04:45:00|21.82|21.74|21.9|21.65|21.93|21.74|21.82|21.63|1
1642395600000|2022-01-17 05:00:00|21.93|21.68|21.9|21.65|21.93|21.68|21.9|21.65|0
1642396200000|2022-01-17 05:10:00|21.93|21.68|21.93|21.68|21.93|21.68|21.9|21.65|0
1642396500000|2022-01-17 05:15:00|21.9|21.65|21.9|21.65|21.9|21.65|21.9|21.65|0
1642397400000|2022-01-17 05:30:00|21.88|21.63|21.9|21.65|21.93|21.65|21.85|21.6|53
1642397700000|2022-01-17 05:35:00|21.93|21.68|21.9|21.65|21.93|21.68|21.9|21.65|0
1642398300000|2022-01-17 05:45:00|21.93|21.68|21.94|21.69|21.94|21.79|21.79|21.63|2
1642398600000|2022-01-17 05:50:00|21.93|21.68|21.93|21.68|21.94|21.69|21.91|21.66|0
1642399500000|2022-01-17 06:05:00|21.82|21.74|21.91|21.66|21.93|21.74|21.82|21.63|0
1642399800000|2022-01-17 06:10:00|21.88|21.63|21.91|21.61|21.93|21.66|21.86|21.61|0
1642400700000|2022-01-17 06:25:00|21.86|21.59|21.86|21.56|21.89|21.59|21.86|21.56|0
1642401000000|2022-01-17 06:30:00|21.88|21.58|21.89|21.59|21.89|21.59|21.86|21.56|0
1642401300000|2022-01-17 06:35:00|21.88|21.58|21.86|21.56|21.94|21.69|21.86|21.56|0
1642401600000|2022-01-17 06:40:00|21.85|21.77|21.89|21.59|21.94|21.77|21.85|21.58|2
1642401900000|2022-01-17 06:45:00|21.65|21.57|21.89|21.59|21.89|21.59|21.65|21.57|8
1642402500000|2022-01-17 06:55:00|21.91|21.61|21.86|21.61|21.91|21.61|21.86|21.61|0
1642402800000|2022-01-17 07:00:00|21.91|21.66|21.88|21.63|21.93|21.66|21.88|21.63|372
1642403100000|2022-01-17 07:05:00|21.77|21.69|21.7|21.62|21.77|21.69|21.67|21.59|9
1642403400000|2022-01-17 07:10:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|2
1642403700000|2022-01-17 07:15:00|21.72|21.64|21.74|21.66|21.74|21.66|21.7|21.62|2
1642404000000|2022-01-17 07:20:00|21.72|21.64|21.64|21.56|21.72|21.64|21.64|21.56|1
1642404300000|2022-01-17 07:25:00|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|0
1642404600000|2022-01-17 07:30:00|21.67|21.59|21.67|21.59|21.67|21.59|21.64|21.56|0
1642404900000|2022-01-17 07:35:00|21.64|21.56|21.57|21.49|21.67|21.59|21.55|21.47|3
1642405200000|2022-01-17 07:40:00|21.55|21.47|21.57|21.49|21.59|21.51|21.55|21.47|85
1642405500000|2022-01-17 07:45:00|21.55|21.47|21.67|21.59|21.69|21.61|21.55|21.47|104
1642405800000|2022-01-17 07:50:00|21.69|21.61|21.69|21.61|21.74|21.66|21.67|21.59|59
1642406100000|2022-01-17 07:55:00|21.67|21.59|21.69|21.61|21.69|21.61|21.64|21.56|96
1642406400000|2022-01-17 08:00:00|21.72|21.64|21.74|21.66|21.84|21.76|21.69|21.61|153
1642406700000|2022-01-17 08:05:00|21.77|21.69|21.74|21.66|21.84|21.76|21.74|21.66|150
1642407000000|2022-01-17 08:10:00|21.79|21.71|21.94|21.86|21.94|21.86|21.74|21.66|483
1642407300000|2022-01-17 08:15:00|21.97|21.89|21.87|21.79|21.99|21.91|21.87|21.79|109
1642407600000|2022-01-17 08:20:00|21.84|21.76|21.74|21.66|21.89|21.81|21.74|21.66|161
1642407900000|2022-01-17 08:25:00|21.76|21.68|21.79|21.71|21.79|21.71|21.74|21.66|54
1642408200000|2022-01-17 08:30:00|21.76|21.68|21.79|21.71|21.79|21.71|21.74|21.66|42
1642408500000|2022-01-17 08:35:00|21.81|21.73|21.69|21.61|21.81|21.73|21.69|21.61|136
1642408800000|2022-01-17 08:40:00|21.74|21.66|21.69|21.61|21.74|21.66|21.69|21.61|9
1642409100000|2022-01-17 08:45:00|21.74|21.66|21.69|21.61|21.74|21.66|21.69|21.61|61
1642409400000|2022-01-17 08:50:00|21.64|21.56|21.59|21.51|21.69|21.61|21.59|21.51|270
1642409700000|2022-01-17 08:55:00|21.58|21.5|21.64|21.56|21.64|21.56|21.58|21.5|320
1642410000000|2022-01-17 09:00:00|21.61|21.53|21.64|21.56|21.64|21.56|21.59|21.51|85
1642410300000|2022-01-17 09:05:00|21.66|21.58|21.69|21.61|21.74|21.66|21.64|21.56|168
1642410600000|2022-01-17 09:10:00|21.66|21.58|21.64|21.56|21.69|21.61|21.64|21.56|32
1642410900000|2022-01-17 09:15:00|21.66|21.58|21.59|21.51|21.66|21.58|21.54|21.46|361
1642411200000|2022-01-17 09:20:00|21.56|21.48|21.54|21.46|21.56|21.48|21.54|21.46|398
1642411500000|2022-01-17 09:25:00|21.51|21.43|21.49|21.41|21.54|21.46|21.49|21.41|753
1642411800000|2022-01-17 09:30:00|21.46|21.38|21.44|21.36|21.49|21.41|21.39|21.31|555
1642412100000|2022-01-17 09:35:00|21.46|21.38|21.44|21.36|21.49|21.41|21.44|21.36|326
1642412400000|2022-01-17 09:40:00|21.49|21.41|21.49|21.41|21.54|21.46|21.46|21.38|214
1642412700000|2022-01-17 09:45:00|21.51|21.43|21.49|21.41|21.54|21.46|21.49|21.41|347
1642413000000|2022-01-17 09:50:00|21.46|21.38|21.54|21.46|21.54|21.46|21.46|21.38|438
1642413300000|2022-01-17 09:55:00|21.49|21.41|21.54|21.46|21.54|21.46|21.49|21.41|90
1642413600000|2022-01-17 10:00:00|21.51|21.43|21.49|21.41|21.51|21.43|21.44|21.36|234
1642413900000|2022-01-17 10:05:00|21.44|21.36|21.44|21.36|21.49|21.41|21.44|21.36|306
1642414200000|2022-01-17 10:10:00|21.49|21.41|21.44|21.36|21.49|21.41|21.44|21.36|367
1642414500000|2022-01-17 10:15:00|||||||||502
1642414800000|2022-01-17 10:20:00|21.49|21.41|21.44|21.36|21.49|21.41|21.44|21.36|373
1642415100000|2022-01-17 10:25:00|21.49|21.41|21.44|21.36|21.49|21.41|21.44|21.36|303
1642415400000|2022-01-17 10:30:00|21.47|21.39|21.49|21.41|21.49|21.41|21.44|21.36|31
1642415700000|2022-01-17 10:35:00|21.47|21.39|21.57|21.49|21.59|21.51|21.46|21.38|281
1642416000000|2022-01-17 10:40:00|21.59|21.51|21.59|21.51|21.59|21.51|21.54|21.46|219
1642416300000|2022-01-17 10:45:00|||||||||91
1642416600000|2022-01-17 10:50:00|21.6|21.52|21.5|21.42|21.6|21.52|21.5|21.42|553
1642416900000|2022-01-17 10:55:00|21.55|21.47|21.54|21.46|21.55|21.47|21.5|21.42|330
1642417200000|2022-01-17 11:00:00|21.55|21.47|21.55|21.47|21.55|21.47|21.5|21.42|713
1642417500000|2022-01-17 11:05:00|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|79
1642417800000|2022-01-17 11:10:00|21.45|21.37|21.45|21.37|21.47|21.39|21.45|21.37|152
1642418400000|2022-01-17 11:20:00|||||||||182
1642418700000|2022-01-17 11:25:00|21.44|21.36|21.45|21.37|21.45|21.37|21.44|21.36|1
1642419000000|2022-01-17 11:30:00|21.44|21.36|21.45|21.37|21.45|21.37|21.44|21.36|0
1642419300000|2022-01-17 11:35:00|21.47|21.39|21.5|21.42|21.5|21.42|21.45|21.37|24
1642419600000|2022-01-17 11:40:00|21.49|21.41|21.49|21.41|21.5|21.42|21.45|21.37|108
1642419900000|2022-01-17 11:45:00|21.5|21.42|21.49|21.41|21.5|21.42|21.45|21.37|232
1642420200000|2022-01-17 11:50:00|21.47|21.39|21.44|21.36|21.49|21.41|21.44|21.36|15
1642420800000|2022-01-17 12:00:00|21.39|21.31|21.39|21.31|21.44|21.36|21.39|21.31|162
1642421100000|2022-01-17 12:05:00|21.42|21.34|21.49|21.41|21.49|21.41|21.42|21.34|103
1642421400000|2022-01-17 12:10:00|21.52|21.44|21.49|21.41|21.52|21.44|21.49|21.41|150
1642422000000|2022-01-17 12:20:00|21.52|21.44|21.49|21.41|21.52|21.44|21.49|21.41|34
1642422300000|2022-01-17 12:25:00|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|28
1642422600000|2022-01-17 12:30:00|21.52|21.44|21.54|21.46|21.54|21.46|21.49|21.41|18
1642422900000|2022-01-17 12:35:00|21.52|21.44|21.49|21.41|21.54|21.46|21.49|21.41|9
1642423200000|2022-01-17 12:40:00|||||||||4
1642423500000|2022-01-17 12:45:00|||||||||57
1642423800000|2022-01-17 12:50:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|30
1642424100000|2022-01-17 12:55:00|21.49|21.41|21.49|21.41|21.49|21.41|21.44|21.36|36
1642424400000|2022-01-17 13:00:00|21.5|21.42|21.49|21.41|21.5|21.42|21.49|21.41|129
1642424700000|2022-01-17 13:05:00|21.5|21.42|21.55|21.47|21.55|21.47|21.5|21.42|136
1642425000000|2022-01-17 13:10:00|21.54|21.46|21.5|21.42|21.55|21.47|21.5|21.42|34
1642425300000|2022-01-17 13:15:00|21.49|21.41|21.5|21.42|21.5|21.42|21.49|21.41|0
1642425600000|2022-01-17 13:20:00|21.52|21.44|21.5|21.42|21.55|21.47|21.5|21.42|56
1642425900000|2022-01-17 13:25:00|21.55|21.47|21.55|21.47|21.55|21.47|21.5|21.42|72
1642426200000|2022-01-17 13:30:00|21.5|21.42|21.55|21.47|21.55|21.47|21.5|21.42|28
1642426500000|2022-01-17 13:35:00|21.5|21.42|21.55|21.47|21.55|21.47|21.5|21.42|61
1642427100000|2022-01-17 13:45:00|21.57|21.49|21.6|21.52|21.6|21.52|21.57|21.49|32
1642427400000|2022-01-17 13:50:00|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|45
1642427700000|2022-01-17 13:55:00|21.57|21.49|21.6|21.52|21.6|21.52|21.55|21.47|127
1642428000000|2022-01-17 14:00:00|21.57|21.49|21.55|21.47|21.6|21.52|21.55|21.47|237
1642428300000|2022-01-17 14:05:00|||||||||59
1642428600000|2022-01-17 14:10:00|21.6|21.52|21.5|21.42|21.6|21.52|21.5|21.42|253
1642428900000|2022-01-17 14:15:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|225
1642429200000|2022-01-17 14:20:00|21.5|21.42|21.5|21.42|21.5|21.42|21.47|21.39|267
1642429500000|2022-01-17 14:25:00|||||||||16
1642429800000|2022-01-17 14:30:00|21.45|21.37|21.5|21.42|21.5|21.42|21.45|21.37|171
1642430100000|2022-01-17 14:35:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|83
1642430400000|2022-01-17 14:40:00|21.4|21.32|21.45|21.37|21.45|21.37|21.4|21.32|136
1642430700000|2022-01-17 14:45:00|21.5|21.42|21.55|21.47|21.55|21.47|21.5|21.42|154
1642431000000|2022-01-17 14:50:00|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|274
1642431300000|2022-01-17 14:55:00|21.52|21.44|21.5|21.42|21.55|21.47|21.5|21.42|133
1642431600000|2022-01-17 15:00:00|21.47|21.39|21.52|21.44|21.52|21.44|21.45|21.37|187
1642431900000|2022-01-17 15:05:00|21.55|21.47|21.55|21.47|21.55|21.47|21.5|21.42|21
1642432200000|2022-01-17 15:10:00|21.5|21.42|21.5|21.42|21.55|21.47|21.5|21.42|53
1642432500000|2022-01-17 15:15:00|21.45|21.37|21.5|21.42|21.5|21.42|21.45|21.37|83
1642432800000|2022-01-17 15:20:00|||||||||18
1642433100000|2022-01-17 15:25:00|21.53|21.45|21.5|21.42|21.53|21.45|21.5|21.42|49
1642433400000|2022-01-17 15:30:00|21.45|21.37|21.5|21.42|21.5|21.42|21.45|21.37|181
1642433700000|2022-01-17 15:35:00|21.48|21.4|21.4|21.32|21.5|21.42|21.4|21.32|149
1642434000000|2022-01-17 15:40:00|||||||||93
1642434300000|2022-01-17 15:45:00|21.45|21.37|21.4|21.32|21.45|21.37|21.4|21.32|94
1642434600000|2022-01-17 15:50:00|21.45|21.37|21.45|21.37|21.45|21.37|21.43|21.35|66
1642434900000|2022-01-17 15:55:00|||||||||4
1642435200000|2022-01-17 16:00:00|21.4|21.32|21.45|21.37|21.45|21.37|21.4|21.32|4828
1642435500000|2022-01-17 16:05:00|21.4|21.32|21.45|21.37|21.45|21.37|21.4|21.32|639
1642435800000|2022-01-17 16:10:00|||||||||2
1642436100000|2022-01-17 16:15:00|21.4|21.32|21.4|21.32|21.45|21.37|21.4|21.32|398
1642436400000|2022-01-17 16:20:00|21.35|21.27|21.4|21.32|21.4|21.32|21.35|21.27|746
1642436700000|2022-01-17 16:25:00|||||||||570
1642437000000|2022-01-17 16:30:00|21.38|21.3|21.4|21.32|21.4|21.32|21.35|21.27|330
1642437300000|2022-01-17 16:35:00|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|29
1642438200000|2022-01-17 16:50:00|||||||||46
1642438500000|2022-01-17 16:55:00|21.3|21.22|21.25|21.17|21.3|21.22|21.25|21.17|68
1642438800000|2022-01-17 17:00:00|21.3|21.22|21.2|21.12|21.3|21.22|21.2|21.12|97
1642439100000|2022-01-17 17:05:00|21.23|21.15|21.25|21.17|21.25|21.17|21.2|21.12|73
1642439400000|2022-01-17 17:10:00|||||||||15
1642439700000|2022-01-17 17:15:00|||||||||8
1642440000000|2022-01-17 17:20:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|15
1642440900000|2022-01-17 17:35:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1642441200000|2022-01-17 17:40:00|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|0
1642441500000|2022-01-17 17:45:00|21.28|21.2|21.28|21.2|21.31|21.23|21.26|21.18|99
1642441800000|2022-01-17 17:50:00|21.26|21.18|21.26|21.18|21.28|21.2|21.26|21.18|0
1642442400000|2022-01-17 18:00:00|21.28|21.2|21.28|21.2|21.31|21.23|21.26|21.18|1
1642442700000|2022-01-17 18:05:00|21.26|21.18|21.26|21.18|21.31|21.23|21.26|21.18|17
1642443000000|2022-01-17 18:10:00|21.21|21.13|21.26|21.18|21.26|21.18|21.21|21.13|20
1642443600000|2022-01-17 18:20:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|12
1642444800000|2022-01-17 18:40:00|||||||||12
1642445400000|2022-01-17 18:50:00|||||||||41562
1642446300000|2022-01-17 19:05:00|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|1
1642446600000|2022-01-17 19:10:00|||||||||20781
1642447200000|2022-01-17 19:20:00|21.36|21.28|21.33|21.25|21.36|21.28|21.33|21.25|1
1642447500000|2022-01-17 19:25:00|21.36|21.28|21.31|21.23|21.36|21.28|21.31|21.23|5
1642448700000|2022-01-17 19:45:00|||||||||3
1642449000000|2022-01-17 19:50:00|||||||||4
1642449300000|2022-01-17 19:55:00|21.37|21.12|21.47|21.17|21.47|21.17|21.37|21.12|20
1642449600000|2022-01-17 20:00:00|||||||||21
1642450200000|2022-01-17 20:10:00|21.49|21.19|21.47|21.17|21.49|21.19|21.47|21.17|0
1642451100000|2022-01-17 20:25:00|||||||||21
1642452300000|2022-01-17 20:45:00|||||||||1
1642452600000|2022-01-17 20:50:00|21.35|21.1|21.42|21.12|21.47|21.17|21.19|21.02|48640
1642452900000|2022-01-17 20:55:00|21.44|21.14|21.42|21.12|21.52|21.27|21.24|21.12|2
1642453200000|2022-01-17 21:00:00|21.3|21.05|21.3|21.05|21.3|21.05|21.3|21.05|0
1642464900000|2022-01-18 00:15:00|21.73|21.48|21.52|21.44|21.73|21.48|21.52|21.3|0
1642465200000|2022-01-18 00:20:00|21.59|21.51|21.49|21.41|21.7|21.51|21.49|21.3|20
1642465500000|2022-01-18 00:25:00|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1642465800000|2022-01-18 00:30:00|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1642466100000|2022-01-18 00:35:00|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|3
1642466400000|2022-01-18 00:40:00|21.52|21.44|21.49|21.41|21.52|21.44|21.49|21.41|0
1642466700000|2022-01-18 00:45:00|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1642467000000|2022-01-18 00:50:00|21.47|21.39|21.47|21.39|21.49|21.41|21.47|21.39|0
1642467600000|2022-01-18 01:00:00|21.49|21.41|21.49|21.41|21.49|21.41|21.47|21.39|0
1642467900000|2022-01-18 01:05:00|21.47|21.39|21.49|21.41|21.52|21.44|21.47|21.39|0
1642468200000|2022-01-18 01:10:00|21.52|21.44|21.63|21.38|21.65|21.44|21.49|21.38|5
1642468500000|2022-01-18 01:15:00|21.65|21.4|21.68|21.43|21.68|21.43|21.63|21.38|0
1642468800000|2022-01-18 01:20:00|21.63|21.38|21.68|21.38|21.68|21.38|21.63|21.38|0
1642469400000|2022-01-18 01:30:00|21.73|21.43|21.71|21.41|21.73|21.43|21.68|21.38|0
1642469700000|2022-01-18 01:35:00|21.68|21.38|21.68|21.38|21.71|21.41|21.68|21.38|0
1642470000000|2022-01-18 01:40:00|21.63||21.68||21.68||21.63||0
1642470300000|2022-01-18 01:45:00|21.63||21.68||21.68||21.63||0
1642470600000|2022-01-18 01:50:00|21.63||21.63||21.68||21.63||0
1642471200000|2022-01-18 02:00:00|21.66|21.41|21.63|21.38|21.68|21.41|21.63|21.38|0
1642471500000|2022-01-18 02:05:00|21.68|21.41|21.68|21.38|21.68|21.41|21.63|21.38|0
1642471800000|2022-01-18 02:10:00|21.63||21.68||21.68||21.63||0
1642472700000|2022-01-18 02:25:00||21.43||21.38||21.43||21.38|0
1642473900000|2022-01-18 02:45:00||21.43||21.38||21.43||21.38|0
1642474200000|2022-01-18 02:50:00|21.63|21.39|21.69|21.39|21.69|21.39|21.63|21.38|0
1642474500000|2022-01-18 02:55:00|21.64||21.64||21.64||21.64||0
1642475400000|2022-01-18 03:10:00|21.66|21.41|21.64|21.39|21.66|21.41|21.64|21.39|0
1642476000000|2022-01-18 03:20:00|21.66|21.41|21.64|21.39|21.69|21.44|21.64|21.39|0
1642476300000|2022-01-18 03:25:00|21.69|21.44|21.69|21.39|21.69|21.44|21.64|21.39|0
1642476600000|2022-01-18 03:30:00||21.44||21.44||21.44||21.39|0
1642476900000|2022-01-18 03:35:00|21.71|21.46|21.71|21.46|21.71|21.57|21.65|21.44|0
1642477200000|2022-01-18 03:40:00|21.65|21.57|21.68|21.6|21.68|21.6|21.65|21.57|0
1642477500000|2022-01-18 03:45:00|21.8|21.72|21.73|21.65|21.86|21.72|21.7|21.61|9
1642477800000|2022-01-18 03:50:00|21.78|21.7|21.78|21.7|21.78|21.7|21.75|21.67|5
1642478100000|2022-01-18 03:55:00|21.75|21.67|21.91|21.66|21.91|21.77|21.75|21.61|1
1642478400000|2022-01-18 04:00:00|21.8|21.72|21.86|21.61|21.91|21.72|21.8|21.61|0
1642478700000|2022-01-18 04:05:00|21.89|21.64|21.89|21.64|21.91|21.72|21.8|21.61|0
1642479000000|2022-01-18 04:10:00|21.91|21.66|21.91|21.66|21.91|21.66|21.89|21.64|0
1642479300000|2022-01-18 04:15:00|21.85|21.77|22.01|21.76|22.01|21.8|21.8|21.66|1
1642479600000|2022-01-18 04:20:00|21.9|21.82|21.98|21.9|22.01|21.9|21.9|21.76|0
1642479900000|2022-01-18 04:25:00|21.95|21.87|22.21|21.96|22.21|22.07|21.95|21.87|91
1642480200000|2022-01-18 04:30:00|22.15|22.07|22.2|22.12|22.26|22.15|22.15|21.96|29
1642480500000|2022-01-18 04:35:00|22.18|22.1|22.2|22.12|22.26|22.12|22.15|21.99|4
1642480800000|2022-01-18 04:40:00|22.31|22.06|22.25|22.17|22.31|22.17|22.2|22.04|1
1642481100000|2022-01-18 04:45:00|22.23|22.15|22.31|22.06|22.31|22.17|22.2|22.01|0
1642481400000|2022-01-18 04:50:00|22.29|22.04|22.27|22.02|22.31|22.06|22.26|22.01|0
1642481700000|2022-01-18 04:55:00|22.26|22.01|22.11|22.03|22.26|22.08|22.11|21.97|1
1642482000000|2022-01-18 05:00:00|22.08|22|22.17|21.92|22.22|22.05|22.06|21.92|1
1642482300000|2022-01-18 05:05:00|22.19|21.94|22.19|21.94|22.19|21.94|22.17|21.92|0
1642482600000|2022-01-18 05:10:00|22.17|21.92|22.22|21.97|22.24|21.99|22.17|21.92|0
1642482900000|2022-01-18 05:15:00|22.19|21.94|22.24|21.94|22.24|21.99|22.19|21.94|0
1642483200000|2022-01-18 05:20:00|22.19|21.97|22.22|21.97|22.24|21.99|22.19|21.97|0
1642483500000|2022-01-18 05:25:00|22.24|21.99|22.22|21.97|22.24|21.99|22.22|21.97|0
1642483800000|2022-01-18 05:30:00|22.24|21.99|22.22|21.97|22.24|22.03|22.11|21.97|0
1642484100000|2022-01-18 05:35:00|22.11|22.03|22.11|22.03|22.22|22.05|22.11|21.97|0
1642484400000|2022-01-18 05:40:00|22.22|21.97|22.22|21.97|22.24|22.08|22.11|21.97|0
1642484700000|2022-01-18 05:45:00|22.11|22.03|22.22|21.97|22.24|22.03|22.11|21.97|0
1642485000000|2022-01-18 05:50:00|22.11|22.03|22.22|21.97|22.22|22.03|22.11|21.97|0
1642485600000|2022-01-18 06:00:00|22.24|21.99|22.22|21.97|22.24|21.99|22.22|21.97|0
1642486200000|2022-01-18 06:10:00|22.11|22.03|22.11|22.03|22.22|22.03|22.11|21.94|0
1642486500000|2022-01-18 06:15:00|22.08|22|22.11|22.03|22.11|22.03|22.08|22|0
1642486800000|2022-01-18 06:20:00|22.08|22|22.17|21.92|22.17|22.03|22.03|21.89|2
1642487100000|2022-01-18 06:25:00|22.06|21.98|22.06|21.98|22.17|21.98|22.06|21.92|0
1642487700000|2022-01-18 06:35:00|22.04|21.96|22.04|21.96|22.06|21.98|22.04|21.96|1
1642488000000|2022-01-18 06:40:00|22.06|21.98|22.01|21.93|22.06|21.98|22.01|21.93|7
1642488300000|2022-01-18 06:45:00|22.04|21.96|22.04|21.96|22.04|21.96|22.01|21.93|6
1642488600000|2022-01-18 06:50:00|22.01|21.93|22.01|21.93|22.04|21.96|22.01|21.93|2
1642488900000|2022-01-18 06:55:00|22.04|21.96|21.99|21.91|22.04|21.96|21.99|21.91|1
1642489200000|2022-01-18 07:00:00|22.01|21.93|22.04|21.96|22.04|21.96|21.99|21.91|25
1642489500000|2022-01-18 07:05:00|22.06|21.98|22.19|22.11|22.19|22.11|22.06|21.98|13
1642489800000|2022-01-18 07:10:00|22.16|22.08|22.19|22.11|22.21|22.13|22.14|22.06|4
1642490100000|2022-01-18 07:15:00|22.16|22.08|22.19|22.11|22.21|22.13|22.16|22.08|4
1642490400000|2022-01-18 07:20:00|22.16|22.08|22.24|22.16|22.24|22.16|22.14|22.06|6
1642490700000|2022-01-18 07:25:00|22.21|22.13|22.21|22.13|22.21|22.13|22.19|22.11|6
1642491000000|2022-01-18 07:30:00|22.19|22.11|22.19|22.11|22.24|22.16|22.19|22.11|52
1642491300000|2022-01-18 07:35:00|||||||||14
1642491600000|2022-01-18 07:40:00|22.16|22.08|22.14|22.06|22.19|22.11|22.14|22.06|84
1642491900000|2022-01-18 07:45:00|22.16|22.08|22.19|22.11|22.19|22.11|22.16|22.08|20
1642492200000|2022-01-18 07:50:00|22.16|22.08|22.14|22.06|22.19|22.11|22.14|22.06|28
1642492500000|2022-01-18 07:55:00|22.16|22.08|22.14|22.06|22.19|22.11|22.14|22.06|0
1642492800000|2022-01-18 08:00:00|22.16|22.08|22.29|22.21|22.31|22.23|22.16|22.08|206
1642493100000|2022-01-18 08:05:00|22.31|22.23|22.31|22.23|22.36|22.28|22.24|22.16|88
1642493400000|2022-01-18 08:10:00|22.34|22.26|22.49|22.41|22.54|22.46|22.34|22.26|210
1642493700000|2022-01-18 08:15:00|22.51|22.43|22.59|22.51|22.69|22.61|22.49|22.41|415
1642494000000|2022-01-18 08:20:00|22.61|22.53|22.79|22.71|22.84|22.76|22.59|22.51|331
1642494300000|2022-01-18 08:25:00|22.81|22.73|22.79|22.71|22.89|22.81|22.69|22.61|554
1642494600000|2022-01-18 08:30:00|22.84|22.76|22.74|22.66|22.84|22.76|22.71|22.63|185
1642494900000|2022-01-18 08:35:00|22.69|22.61|22.59|22.51|22.74|22.66|22.59|22.51|541
1642495200000|2022-01-18 08:40:00|22.64|22.56|22.54|22.46|22.64|22.56|22.49|22.41|516
1642495500000|2022-01-18 08:45:00|22.52|22.44|22.49|22.41|22.59|22.51|22.49|22.41|352
1642495800000|2022-01-18 08:50:00|22.44|22.36|22.44|22.36|22.54|22.46|22.44|22.36|292
1642496100000|2022-01-18 08:55:00|22.47|22.39|22.49|22.41|22.49|22.41|22.44|22.36|174
1642496400000|2022-01-18 09:00:00|22.47|22.39|22.59|22.51|22.64|22.56|22.44|22.36|301
1642496700000|2022-01-18 09:05:00|22.54|22.46|22.64|22.56|22.74|22.66|22.54|22.46|285
1642497000000|2022-01-18 09:10:00|22.62|22.54|22.64|22.56|22.69|22.61|22.59|22.51|91
1642497300000|2022-01-18 09:15:00|22.69|22.61|22.74|22.66|22.84|22.76|22.69|22.61|323
1642497600000|2022-01-18 09:20:00|22.79|22.71|22.94|22.86|22.94|22.86|22.74|22.66|456
1642497900000|2022-01-18 09:25:00|22.89|22.81|22.84|22.76|22.99|22.91|22.79|22.71|394
1642498200000|2022-01-18 09:30:00|22.89|22.81|22.79|22.71|22.89|22.81|22.79|22.71|252
1642498500000|2022-01-18 09:35:00|22.84|22.76|22.89|22.81|22.94|22.86|22.79|22.71|272
1642498800000|2022-01-18 09:40:00|22.94|22.86|22.84|22.76|23.04|22.96|22.84|22.76|617
1642499100000|2022-01-18 09:45:00|22.86|22.78|22.64|22.56|22.89|22.81|22.59|22.51|268
1642499400000|2022-01-18 09:50:00|22.59|22.51|22.64|22.56|22.64|22.56|22.59|22.51|461
1642499700000|2022-01-18 09:55:00|22.59|22.51|22.67|22.59|22.72|22.64|22.59|22.51|184
1642500000000|2022-01-18 10:00:00|22.64|22.56|22.64|22.56|22.69|22.61|22.59|22.51|355
1642500300000|2022-01-18 10:05:00|22.59|22.51|22.64|22.56|22.74|22.66|22.59|22.51|296
1642500600000|2022-01-18 10:10:00|22.62|22.54|22.52|22.44|22.64|22.56|22.52|22.44|297
1642500900000|2022-01-18 10:15:00|22.54|22.46|22.59|22.51|22.59|22.51|22.52|22.44|33
1642501200000|2022-01-18 10:20:00|22.57|22.49|22.44|22.36|22.59|22.51|22.44|22.36|63
1642501500000|2022-01-18 10:25:00|22.39|22.31|22.4|22.32|22.45|22.37|22.35|22.27|697
1642501800000|2022-01-18 10:30:00|22.44|22.36|22.42|22.34|22.45|22.37|22.35|22.27|641
1642502100000|2022-01-18 10:35:00|22.45|22.37|22.54|22.46|22.54|22.46|22.4|22.32|114
1642502400000|2022-01-18 10:40:00|22.57|22.49|22.55|22.47|22.64|22.56|22.54|22.46|222
1642502700000|2022-01-18 10:45:00|22.57|22.49|22.59|22.51|22.64|22.56|22.54|22.46|212
1642503000000|2022-01-18 10:50:00|22.57|22.49|22.55|22.47|22.59|22.51|22.5|22.42|193
1642503300000|2022-01-18 10:55:00|22.59|22.51|22.55|22.47|22.62|22.54|22.5|22.42|257
1642503600000|2022-01-18 11:00:00|22.52|22.44|22.65|22.57|22.7|22.62|22.5|22.42|60
1642503900000|2022-01-18 11:05:00|22.67|22.59|22.6|22.52|22.7|22.62|22.57|22.49|81
1642504200000|2022-01-18 11:10:00|22.62|22.54|22.65|22.57|22.7|22.62|22.6|22.52|67
1642504500000|2022-01-18 11:15:00|22.67|22.59|22.55|22.47|22.67|22.59|22.55|22.47|45
1642504800000|2022-01-18 11:20:00|22.6|22.52|22.6|22.52|22.6|22.52|22.55|22.47|276
1642505100000|2022-01-18 11:25:00|22.65|22.57|22.5|22.42|22.65|22.57|22.5|22.42|183
1642505400000|2022-01-18 11:30:00|22.52|22.44|22.52|22.44|22.55|22.47|22.5|22.42|147
1642505700000|2022-01-18 11:35:00|22.55|22.47|22.5|22.42|22.55|22.47|22.45|22.37|115
1642506000000|2022-01-18 11:40:00|22.45|22.37|22.5|22.42|22.5|22.42|22.45|22.37|53
1642506300000|2022-01-18 11:45:00|22.45|22.37|22.45|22.37|22.5|22.42|22.45|22.37|56
1642506600000|2022-01-18 11:50:00|22.47|22.39|22.55|22.47|22.55|22.47|22.47|22.39|66
1642506900000|2022-01-18 11:55:00|22.52|22.44|22.5|22.42|22.55|22.47|22.45|22.37|112
1642507200000|2022-01-18 12:00:00|22.45|22.37|22.5|22.42|22.5|22.42|22.4|22.32|72
1642507500000|2022-01-18 12:05:00|22.45|22.37|22.4|22.32|22.5|22.42|22.4|22.32|48
1642507800000|2022-01-18 12:10:00|22.42|22.34|22.45|22.37|22.5|22.42|22.4|22.32|74
1642508100000|2022-01-18 12:15:00|22.4|22.32|22.45|22.37|22.5|22.42|22.4|22.32|58
1642508400000|2022-01-18 12:20:00|22.4|22.32|22.5|22.42|22.55|22.47|22.4|22.32|237
1642508700000|2022-01-18 12:25:00|22.47|22.39|22.4|22.32|22.47|22.39|22.4|22.32|19
1642509000000|2022-01-18 12:30:00|22.35|22.27|22.45|22.37|22.5|22.42|22.35|22.27|219
1642509300000|2022-01-18 12:35:00|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|143
1642509600000|2022-01-18 12:40:00|22.45|22.37|22.4|22.32|22.45|22.37|22.4|22.32|47
1642509900000|2022-01-18 12:45:00|22.35|22.27|22.35|22.27|22.4|22.32|22.3|22.22|151
1642510200000|2022-01-18 12:50:00|22.3|22.22|22.3|22.22|22.35|22.27|22.3|22.22|47
1642510500000|2022-01-18 12:55:00|22.35|22.27|22.3|22.22|22.35|22.27|22.3|22.22|179
1642510800000|2022-01-18 13:00:00|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|57
1642511100000|2022-01-18 13:05:00|22.33|22.25|22.4|22.32|22.4|22.32|22.3|22.22|62
1642511400000|2022-01-18 13:10:00|22.35|22.27|22.35|22.27|22.4|22.32|22.35|22.27|62
1642511700000|2022-01-18 13:15:00|22.4|22.32|22.5|22.42|22.5|22.42|22.4|22.32|75
1642512000000|2022-01-18 13:20:00|22.48|22.4|22.5|22.42|22.5|22.42|22.4|22.32|175
1642512300000|2022-01-18 13:25:00|22.45|22.37|22.43|22.35|22.5|22.42|22.4|22.32|67
1642512600000|2022-01-18 13:30:00|22.45|22.37|22.35|22.27|22.45|22.37|22.3|22.22|95
1642512900000|2022-01-18 13:35:00|22.4|22.32|22.45|22.37|22.45|22.37|22.3|22.22|343
1642513200000|2022-01-18 13:40:00|22.4|22.32|22.45|22.37|22.48|22.4|22.4|22.32|93
1642513500000|2022-01-18 13:45:00|22.43|22.35|22.4|22.32|22.45|22.37|22.35|22.27|66
1642513800000|2022-01-18 13:50:00|22.35|22.27|22.33|22.25|22.4|22.32|22.3|22.22|83
1642514100000|2022-01-18 13:55:00|22.35|22.27|22.4|22.32|22.4|22.32|22.3|22.22|392
1642514400000|2022-01-18 14:00:00|22.35|22.27|22.33|22.25|22.35|22.27|22.3|22.22|684
1642514700000|2022-01-18 14:05:00|22.3|22.22|22.35|22.27|22.4|22.32|22.3|22.22|299
1642515000000|2022-01-18 14:10:00|22.38|22.3|22.45|22.37|22.45|22.37|22.38|22.3|72
1642515300000|2022-01-18 14:15:00|22.4|22.32|22.45|22.37|22.48|22.4|22.4|22.32|340
1642515600000|2022-01-18 14:20:00|22.48|22.4|22.41|22.33|22.48|22.4|22.41|22.33|140
1642515900000|2022-01-18 14:25:00|22.36|22.28|22.46|22.38|22.46|22.38|22.36|22.28|522
1642516200000|2022-01-18 14:30:00|22.51|22.43|22.55|22.47|22.6|22.52|22.46|22.38|476
1642516500000|2022-01-18 14:35:00|22.58|22.5|22.65|22.57|22.7|22.62|22.55|22.47|1193
1642516800000|2022-01-18 14:40:00|22.7|22.62|22.51|22.43|22.75|22.67|22.51|22.43|1066
1642517100000|2022-01-18 14:45:00|22.56|22.48|22.71|22.63|22.76|22.68|22.51|22.43|653
1642517400000|2022-01-18 14:50:00|22.66|22.58|22.71|22.63|22.81|22.73|22.66|22.58|735
1642517700000|2022-01-18 14:55:00|22.73|22.65|22.71|22.63|22.91|22.83|22.66|22.58|754
1642518000000|2022-01-18 15:00:00|22.76|22.68|22.81|22.73|22.86|22.78|22.71|22.63|1207
1642518300000|2022-01-18 15:05:00|22.85|22.77|22.56|22.48|22.85|22.77|22.56|22.48|828
1642518600000|2022-01-18 15:10:00|22.61|22.53|22.66|22.58|22.66|22.58|22.51|22.43|774
1642518900000|2022-01-18 15:15:00|22.63|22.55|22.66|22.58|22.66|22.58|22.51|22.43|688
1642519200000|2022-01-18 15:20:00|22.68|22.6|22.61|22.53|22.73|22.65|22.56|22.48|555
1642519500000|2022-01-18 15:25:00|22.56|22.48|22.51|22.43|22.66|22.58|22.51|22.43|989
1642519800000|2022-01-18 15:30:00|22.56|22.48|22.66|22.58|22.76|22.68|22.53|22.45|867
1642520100000|2022-01-18 15:35:00|22.71|22.63|22.81|22.73|22.81|22.73|22.66|22.58|677
1642520400000|2022-01-18 15:40:00|22.78|22.7|22.66|22.58|22.86|22.78|22.61|22.53|879
1642520700000|2022-01-18 15:45:00|22.64|22.56|22.66|22.58|22.76|22.68|22.61|22.53|357
1642521000000|2022-01-18 15:50:00|22.68|22.6|22.76|22.68|22.81|22.73|22.66|22.58|327
1642521300000|2022-01-18 15:55:00|22.81|22.73|22.76|22.68|22.81|22.73|22.71|22.63|718
1642521600000|2022-01-18 16:00:00|22.81|22.73|22.76|22.68|22.86|22.78|22.71|22.63|1133
1642521900000|2022-01-18 16:05:00|22.71|22.63|22.86|22.78|22.91|22.83|22.66|22.58|1100
1642522200000|2022-01-18 16:10:00|22.91|22.83|22.86|22.78|22.91|22.83|22.81|22.73|1473
1642522500000|2022-01-18 16:15:00|22.81|22.73|22.66|22.58|22.81|22.73|22.66|22.58|1219
1642522800000|2022-01-18 16:20:00|22.71|22.63|22.71|22.63|22.71|22.63|22.66|22.58|2283
1642523100000|2022-01-18 16:25:00|22.76|22.68|22.81|22.73|22.81|22.73|22.71|22.63|1963
1642523400000|2022-01-18 16:30:00|22.86|22.78|22.91|22.83|22.91|22.83|22.81|22.73|560
1642523700000|2022-01-18 16:35:00|22.86|22.78|22.66|22.58|22.91|22.83|22.66|22.58|475
1642524000000|2022-01-18 16:40:00|22.67|22.59|22.62|22.54|22.71|22.63|22.62|22.54|405
1642524300000|2022-01-18 16:45:00|22.59|22.51|22.52|22.44|22.62|22.54|22.52|22.44|218
1642524600000|2022-01-18 16:50:00|22.47|22.39|22.52|22.44|22.52|22.44|22.47|22.39|296
1642524900000|2022-01-18 16:55:00|22.54|22.46|22.52|22.44|22.57|22.49|22.52|22.44|137
1642525200000|2022-01-18 17:00:00|22.54|22.46|22.67|22.59|22.67|22.59|22.52|22.44|31
1642525500000|2022-01-18 17:05:00|22.69|22.61|22.67|22.59|22.72|22.64|22.67|22.59|97
1642525800000|2022-01-18 17:10:00|22.72|22.64|22.67|22.59|22.77|22.69|22.67|22.59|96
1642526100000|2022-01-18 17:15:00|22.69|22.61|22.67|22.59|22.77|22.69|22.62|22.54|82
1642526400000|2022-01-18 17:20:00|22.71|22.63|22.81|22.73|22.81|22.73|22.66|22.58|67
1642526700000|2022-01-18 17:25:00|22.77|22.69|22.86|22.78|22.86|22.78|22.77|22.69|133
1642527000000|2022-01-18 17:30:00|22.91|22.83|22.91|22.83|23.01|22.93|22.86|22.78|271
1642527300000|2022-01-18 17:35:00|22.92|22.84|22.96|22.88|23.01|22.93|22.91|22.83|31
1642527600000|2022-01-18 17:40:00|22.94|22.86|22.97|22.89|22.97|22.89|22.87|22.79|45
1642527900000|2022-01-18 17:45:00|22.99|22.91|23.09|23.01|23.11|23.03|22.97|22.89|27
1642528200000|2022-01-18 17:50:00|23.07|22.99|23.04|22.96|23.09|23.01|23.02|22.94|22
1642528500000|2022-01-18 17:55:00|23.02|22.94|23.12|23.04|23.14|23.06|23.02|22.94|46
1642528800000|2022-01-18 18:00:00|23.14|23.06|23.17|23.09|23.22|23.14|23.12|23.04|40
1642529100000|2022-01-18 18:05:00|23.22|23.14|23.09|23.01|23.22|23.14|23.07|22.99|70
1642529400000|2022-01-18 18:10:00|23.12|23.04|23.02|22.94|23.12|23.04|22.97|22.89|68
1642529700000|2022-01-18 18:15:00|22.99|22.91|22.92|22.84|23.07|22.99|22.87|22.79|106
1642530000000|2022-01-18 18:20:00|22.94|22.86|22.97|22.89|23.02|22.94|22.92|22.84|29
1642530300000|2022-01-18 18:25:00|23.02|22.94|22.97|22.89|23.02|22.94|22.92|22.84|118
1642530600000|2022-01-18 18:30:00|22.92|22.84|22.92|22.84|22.97|22.89|22.92|22.84|40
1642530900000|2022-01-18 18:35:00|22.87|22.79|22.92|22.84|22.94|22.86|22.82|22.74|112
1642531200000|2022-01-18 18:40:00|22.94|22.86|22.82|22.74|22.97|22.89|22.82|22.74|64
1642531500000|2022-01-18 18:45:00|22.8|22.72|22.92|22.84|22.92|22.84|22.77|22.69|104
1642531800000|2022-01-18 18:50:00|22.87|22.79|22.92|22.84|22.97|22.89|22.87|22.79|18
1642532100000|2022-01-18 18:55:00|22.89|22.81|22.77|22.69|22.92|22.84|22.77|22.69|45
1642532400000|2022-01-18 19:00:00|22.75|22.67|22.72|22.64|22.77|22.69|22.7|22.62|51
1642532700000|2022-01-18 19:05:00|22.7|22.62|22.77|22.69|22.77|22.69|22.67|22.59|74
1642533000000|2022-01-18 19:10:00|22.72|22.64|22.77|22.69|22.77|22.69|22.67|22.59|16
1642533300000|2022-01-18 19:15:00|22.72|22.64|22.67|22.59|22.8|22.72|22.67|22.59|12
1642533600000|2022-01-18 19:20:00|22.7|22.62|22.77|22.69|22.8|22.72|22.67|22.59|17
1642533900000|2022-01-18 19:25:00|22.8|22.72|22.8|22.72|22.87|22.79|22.77|22.69|0
1642534200000|2022-01-18 19:30:00|22.77|22.69|22.67|22.59|22.77|22.69|22.6|22.52|24
1642534500000|2022-01-18 19:35:00|22.65|22.57|22.63|22.55|22.67|22.59|22.58|22.5|26
1642534800000|2022-01-18 19:40:00|22.65|22.57|22.65|22.57|22.68|22.6|22.62|22.54|7
1642535100000|2022-01-18 19:45:00|22.68|22.6|22.58|22.5|22.68|22.6|22.53|22.45|18
1642535400000|2022-01-18 19:50:00|22.55|22.47|22.48|22.4|22.55|22.47|22.48|22.4|15
1642535700000|2022-01-18 19:55:00|22.5|22.42|22.55|22.47|22.55|22.47|22.48|22.4|18
1642536000000|2022-01-18 20:00:00|22.58|22.5|22.6|22.52|22.63|22.55|22.53|22.45|8
1642536300000|2022-01-18 20:05:00|22.63|22.55|22.63|22.55|22.65|22.57|22.58|22.5|5
1642536600000|2022-01-18 20:10:00|22.65|22.57|22.65|22.57|22.68|22.6|22.58|22.5|10
1642536900000|2022-01-18 20:15:00|22.68|22.6|22.78|22.7|22.88|22.8|22.68|22.6|30
1642537200000|2022-01-18 20:20:00|22.83|22.75|22.73|22.65|22.83|22.75|22.73|22.65|6
1642537500000|2022-01-18 20:25:00|22.78|22.7|22.8|22.72|22.83|22.75|22.78|22.7|11
1642537800000|2022-01-18 20:30:00|22.83|22.75|22.85|22.77|22.88|22.8|22.78|22.7|5
1642538100000|2022-01-18 20:35:00|22.83|22.75|22.88|22.8|22.93|22.85|22.83|22.75|30
1642538400000|2022-01-18 20:40:00|22.93|22.85|23.08|23|23.08|23|22.9|22.82|33
1642538700000|2022-01-18 20:45:00|23.05|22.97|22.95|22.87|23.08|23|22.95|22.87|15
1642539000000|2022-01-18 20:50:00|22.93|22.85|23.08|23|23.08|23|22.83|22.75|88
1642539300000|2022-01-18 20:55:00|23.1|23.02|23.13|22.88|23.13|23.02|22.93|22.85|147
1642551300000|2022-01-19 00:15:00|23.11|23.03|23.16|22.91|23.17|23.03|23.08|22.84|0
1642551600000|2022-01-19 00:20:00|23.06|22.98|23.06|22.98|23.09|22.98|23.01|22.82|1
1642551900000|2022-01-19 00:25:00|23.03|22.95|23.06|22.98|23.06|22.98|23.03|22.95|0
1642552200000|2022-01-19 00:30:00|23.03|22.95|23.17|22.92|23.17|23.02|23.03|22.92|0
1642552500000|2022-01-19 00:35:00|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|4
1642553400000|2022-01-19 00:50:00|23.14|22.84|23.15|22.85|23.17|23.03|23.07|22.82|5
1642553700000|2022-01-19 00:55:00|23.14|22.84|23.14|22.89|23.14|22.89|23.09|22.84|0
1642554000000|2022-01-19 01:00:00|23.16|22.91|22.96|22.88|23.16|22.91|22.96|22.82|1
1642554300000|2022-01-19 01:05:00|23.07|22.82|22.97|22.67|23.07|22.82|22.9|22.65|8
1642554600000|2022-01-19 01:10:00|22.94|22.64|22.9|22.6|22.95|22.65|22.89|22.59|0
1642554900000|2022-01-19 01:15:00|22.87|22.57|22.95|22.65|22.97|22.67|22.85|22.55|0
1642555200000|2022-01-19 01:20:00|22.87|22.57|22.97|22.67|22.97|22.67|22.87|22.57|0
1642555500000|2022-01-19 01:25:00|22.95|22.65|22.87|22.57|22.95|22.65|22.87|22.57|0
1642555800000|2022-01-19 01:30:00|22.85|22.55|22.87|22.57|22.87|22.57|22.85|22.55|0
1642556100000|2022-01-19 01:35:00|22.8|22.5|22.87|22.57|22.87|22.57|22.8|22.5|0
1642556400000|2022-01-19 01:40:00|22.8|22.5|22.95|22.65|22.95|22.65|22.8|22.5|0
1642556700000|2022-01-19 01:45:00|22.92|22.62|23.02|22.72|23.02|22.72|22.9|22.6|0
1642557000000|2022-01-19 01:50:00|23|22.7|23|22.7|23|22.7|23|22.7|0
1642557300000|2022-01-19 01:55:00|23.02|22.72|23.02|22.72|23.02|22.72|22.98|22.68|0
1642557600000|2022-01-19 02:00:00|23|22.7|23|22.7|23.02|22.72|22.95|22.65|0
1642557900000|2022-01-19 02:05:00|22.98|22.68|22.95|22.65|22.98|22.68|22.93|22.63|0
1642558200000|2022-01-19 02:10:00|22.98|22.68|22.92|22.62|23|22.7|22.92|22.62|0
1642558500000|2022-01-19 02:15:00|22.9|22.6|22.9|22.6|22.9|22.6|22.87|22.57|0
1642558800000|2022-01-19 02:20:00|22.92|22.62|22.95|22.65|22.97|22.67|22.9|22.6|0
1642559100000|2022-01-19 02:25:00|22.92|22.62|22.95|22.65|22.95|22.65|22.85|22.55|0
1642559400000|2022-01-19 02:30:00|22.97|22.67|22.97|22.67|22.97|22.67|22.97|22.67|0
1642559700000|2022-01-19 02:35:00|23|22.7|23|22.7|23|22.7|23|22.7|0
1642560300000|2022-01-19 02:45:00|23.03|22.73|23.1|22.8|23.1|22.85|23.03|22.73|0
1642560600000|2022-01-19 02:50:00|23.27|23.02|23.27|22.97|23.3|23.02|23.27|22.97|2
1642560900000|2022-01-19 02:55:00|23.25|22.95|23.25|22.95|23.25|22.95|23.22|22.92|0
1642561200000|2022-01-19 03:00:00|23.22|22.92|23.27|22.97|23.3|23|23.22|22.92|0
1642561500000|2022-01-19 03:05:00|23.3|23|23.3|23|23.3|23.05|23.3|23|0
1642562100000|2022-01-19 03:15:00|23.23|22.93|23.25|22.95|23.3|23.05|23.2|22.9|0
1642562400000|2022-01-19 03:20:00|23.27|22.97|23.3|23|23.3|23.05|23.27|22.97|0
1642562700000|2022-01-19 03:25:00|23.26|23.05|23.26|23.18|23.32|23.18|23.26|23|1
1642563000000|2022-01-19 03:30:00|23.32|23.07|23.3|23|23.32|23.13|23.21|22.95|0
1642563300000|2022-01-19 03:35:00|23.25|23.05|23.32|23.07|23.32|23.18|23.25|22.95|0
1642563600000|2022-01-19 03:40:00|23.26|23.18|23.44|23.14|23.44|23.19|23.26|23.07|2
1642563900000|2022-01-19 03:45:00|23.42|23.12|23.44|23.14|23.44|23.14|23.42|23.12|0
1642564200000|2022-01-19 03:50:00|23.42|23.12|23.42|23.12|23.44|23.14|23.42|23.12|0
1642564500000|2022-01-19 03:55:00|23.4|23.1|23.42|23.12|23.42|23.12|23.4|23.1|1
1642564800000|2022-01-19 04:00:00|23.4|23.1|23.37|23.07|23.42|23.12|23.32|23.02|0
1642565100000|2022-01-19 04:05:00|23.4|23.1|23.4|23.1|23.4|23.1|23.4|23.1|0
1642565400000|2022-01-19 04:10:00|23.3|23|23.37|23.07|23.37|23.07|23.28|22.98|0
1642565700000|2022-01-19 04:15:00|23.38|23.08|23.38|23.08|23.38|23.08|23.38|23.08|0
1642566300000|2022-01-19 04:25:00|23.35|23.05|23.38|23.08|23.38|23.08|23.35|23.05|0
1642566600000|2022-01-19 04:30:00|23.37|23.07|23.38|23.08|23.38|23.08|23.35|23.05|10
1642566900000|2022-01-19 04:35:00|23.3|23|23.38|23.08|23.4|23.1|23.28|22.98|0
1642567500000|2022-01-19 04:45:00|23.35|23.05|23.38|23.08|23.38|23.08|23.35|23.05|2
1642568100000|2022-01-19 04:55:00|23.41|23.11|23.57|23.27|23.57|23.27|23.33|23.03|9
1642568400000|2022-01-19 05:00:00|23.55|23.25|23.58|23.5|23.6|23.51|23.55|23.25|12
1642568700000|2022-01-19 05:05:00|23.55|23.3|23.59|23.51|23.62|23.51|23.55|23.3|32
1642569000000|2022-01-19 05:10:00|23.66|23.58|23.61|23.53|23.75|23.58|23.61|23.47|5
1642569300000|2022-01-19 05:15:00|23.62|23.37|23.59|23.51|23.62|23.53|23.59|23.37|9
1642569600000|2022-01-19 05:20:00|23.66|23.58|23.72|23.47|23.72|23.58|23.59|23.47|2
1642569900000|2022-01-19 05:25:00|23.66|23.58|23.72|23.47|23.72|23.58|23.66|23.47|0
1642570200000|2022-01-19 05:30:00|23.61|23.53|23.72|23.47|23.72|23.53|23.61|23.47|0
1642570500000|2022-01-19 05:35:00|23.66|23.58|23.72|23.47|23.77|23.58|23.58|23.33|6
1642570800000|2022-01-19 05:40:00|23.75|23.5|23.75|23.5|23.75|23.5|23.72|23.47|0
1642571400000|2022-01-19 05:50:00|23.72|23.47|23.72|23.47|23.72|23.53|23.61|23.4|6
1642571700000|2022-01-19 05:55:00|23.75|23.5|23.65|23.35|23.75|23.53|23.52|23.28|22
1642572000000|2022-01-19 06:00:00|23.63|23.33|23.63|23.33|23.68|23.38|23.6|23.3|0
1642572300000|2022-01-19 06:05:00|23.6|23.3|23.48|23.18|23.6|23.3|23.45|23.15|0
1642572600000|2022-01-19 06:10:00|23.46|23.16|23.43|23.13|23.46|23.16|23.43|23.13|0
1642572900000|2022-01-19 06:15:00|23.46|23.16|23.44|23.14|23.46|23.16|23.43|23.13|0
1642573200000|2022-01-19 06:20:00|23.43|23.13|23.44|23.14|23.44|23.14|23.43|23.13|0
1642573500000|2022-01-19 06:25:00|23.43|23.13|23.43|23.13|23.48|23.18|23.43|23.13|4
1642573800000|2022-01-19 06:30:00|23.46|23.16|23.58|23.28|23.58|23.28|23.43|23.13|0
1642574100000|2022-01-19 06:35:00|23.56|23.26|23.48|23.18|23.56|23.26|23.48|23.18|0
1642574400000|2022-01-19 06:40:00|23.51|23.21|23.45|23.15|23.53|23.23|23.43|23.13|0
1642574700000|2022-01-19 06:45:00|23.43|23.13|23.45|23.15|23.45|23.15|23.43|23.13|0
1642575000000|2022-01-19 06:50:00|23.36|23.11|23.43|23.13|23.45|23.15|23.36|23.11|0
1642575300000|2022-01-19 06:55:00|23.45|23.15|23.48|23.23|23.5|23.34|23.42|23.15|2
1642575600000|2022-01-19 07:00:00|23.46|23.21|23.4|23.32|23.54|23.46|23.35|23.21|24
1642575900000|2022-01-19 07:05:00|23.35|23.27|23.49|23.41|23.54|23.46|23.35|23.27|26
1642576200000|2022-01-19 07:10:00|23.52|23.44|23.47|23.39|23.59|23.51|23.44|23.36|55
1642576500000|2022-01-19 07:15:00|23.49|23.41|23.4|23.32|23.49|23.41|23.35|23.27|31
1642576800000|2022-01-19 07:20:00|23.42|23.34|23.5|23.42|23.52|23.44|23.42|23.34|35
1642577100000|2022-01-19 07:25:00|23.52|23.44|23.52|23.44|23.52|23.44|23.5|23.42|6
1642577400000|2022-01-19 07:30:00|23.55|23.47|23.45|23.37|23.55|23.47|23.45|23.37|1
1642577700000|2022-01-19 07:35:00|23.47|23.39|23.55|23.47|23.59|23.51|23.42|23.34|46
1642578000000|2022-01-19 07:40:00|23.54|23.46|23.59|23.51|23.64|23.56|23.47|23.39|99
1642578300000|2022-01-19 07:45:00|23.62|23.54|23.4|23.32|23.62|23.54|23.35|23.27|99
1642578600000|2022-01-19 07:50:00|23.42|23.34|23.4|23.32|23.5|23.42|23.4|23.32|31
1642578900000|2022-01-19 07:55:00|23.42|23.34|23.42|23.34|23.6|23.52|23.42|23.34|107
1642579200000|2022-01-19 08:00:00|23.45|23.37|23.45|23.37|23.59|23.51|23.3|23.22|191
1642579500000|2022-01-19 08:05:00|23.42|23.34|23.34|23.26|23.49|23.41|23.3|23.22|644
1642579800000|2022-01-19 08:10:00|23.32|23.24|23.39|23.31|23.39|23.31|23.29|23.21|398
1642580100000|2022-01-19 08:15:00|23.37|23.29|23.29|23.21|23.39|23.31|23.25|23.17|77
1642580400000|2022-01-19 08:20:00|23.27|23.19|23.3|23.22|23.35|23.27|23.24|23.16|245
1642580700000|2022-01-19 08:25:00|23.25|23.17|23.35|23.27|23.4|23.32|23.25|23.17|150
1642581000000|2022-01-19 08:30:00|23.38|23.3|23.3|23.22|23.4|23.32|23.25|23.17|339
1642581300000|2022-01-19 08:35:00|23.28|23.2|23.15|23.07|23.3|23.22|23.13|23.05|135
1642581600000|2022-01-19 08:40:00|23.16|23.08|23.16|23.08|23.2|23.12|23.13|23.05|122
1642581900000|2022-01-19 08:45:00|23.18|23.1|23.15|23.07|23.2|23.12|23.11|23.03|106
1642582200000|2022-01-19 08:50:00|23.11|23.03|23.01|22.93|23.2|23.12|23.01|22.93|279
1642582500000|2022-01-19 08:55:00|23.06|22.98|23.01|22.93|23.11|23.03|23.01|22.93|271
1642582800000|2022-01-19 09:00:00|23.06|22.98|23.01|22.93|23.08|23|22.96|22.88|134
1642583100000|2022-01-19 09:05:00|22.96|22.88|23.01|22.93|23.06|22.98|22.96|22.88|96
1642583400000|2022-01-19 09:10:00|23.06|22.98|23.06|22.98|23.06|22.98|23.01|22.93|41
1642583700000|2022-01-19 09:15:00|23.11|23.03|23.01|22.93|23.11|23.03|23.01|22.93|86
1642584000000|2022-01-19 09:20:00|23.06|22.98|23.06|22.98|23.1|23.02|23.01|22.93|110
1642584300000|2022-01-19 09:25:00|23.11|23.03|23.11|23.03|23.11|23.03|23.01|22.93|274
1642584600000|2022-01-19 09:30:00|23.06|22.98|23.01|22.93|23.16|23.08|23.01|22.93|158
1642584900000|2022-01-19 09:35:00|23.03|22.95|22.96|22.88|23.06|22.98|22.96|22.88|56
1642585200000|2022-01-19 09:40:00|22.91|22.83|22.86|22.78|22.96|22.88|22.81|22.73|424
1642585500000|2022-01-19 09:45:00|22.81|22.73|22.81|22.73|22.86|22.78|22.81|22.73|40
1642585800000|2022-01-19 09:50:00|22.83|22.75|22.76|22.68|22.86|22.78|22.76|22.68|95
1642586100000|2022-01-19 09:55:00|22.79|22.71|22.71|22.63|22.81|22.73|22.66|22.58|132
1642586400000|2022-01-19 10:00:00|22.76|22.68|22.74|22.66|22.81|22.73|22.71|22.63|417
1642586700000|2022-01-19 10:05:00|22.76|22.68|22.71|22.63|22.76|22.68|22.62|22.54|581
1642587000000|2022-01-19 10:10:00|22.76|22.68|22.81|22.73|22.86|22.78|22.71|22.63|1062
1642587300000|2022-01-19 10:15:00|22.79|22.71|22.76|22.68|22.81|22.73|22.76|22.68|99
1642587600000|2022-01-19 10:20:00|22.74|22.66|22.76|22.68|22.76|22.68|22.71|22.63|659
1642587900000|2022-01-19 10:25:00|22.81|22.73|22.81|22.73|22.86|22.78|22.81|22.73|73
1642588200000|2022-01-19 10:30:00|22.86|22.78|22.76|22.68|22.86|22.78|22.76|22.68|97
1642588500000|2022-01-19 10:35:00|22.81|22.73|22.81|22.73|22.81|22.73|22.76|22.68|91
1642588800000|2022-01-19 10:40:00|22.76|22.68|22.81|22.73|22.81|22.73|22.76|22.68|1181
1642589100000|2022-01-19 10:45:00|22.76|22.68|22.76|22.68|22.76|22.68|22.71|22.63|49
1642589400000|2022-01-19 10:50:00|||||||||11
1642589700000|2022-01-19 10:55:00|22.81|22.73|22.66|22.58|22.81|22.73|22.66|22.58|342
1642590000000|2022-01-19 11:00:00|22.71|22.63|22.62|22.54|22.71|22.63|22.57|22.49|438
1642590300000|2022-01-19 11:05:00|22.59|22.51|22.62|22.54|22.67|22.59|22.57|22.49|158
1642590600000|2022-01-19 11:10:00|22.66|22.58|22.67|22.59|22.67|22.59|22.62|22.54|84
1642590900000|2022-01-19 11:15:00|22.72|22.64|22.69|22.61|22.72|22.64|22.67|22.59|59
1642591200000|2022-01-19 11:20:00|22.72|22.64|22.77|22.69|22.81|22.73|22.72|22.64|131
1642591500000|2022-01-19 11:25:00|22.81|22.73|22.77|22.69|22.81|22.73|22.77|22.69|152
1642591800000|2022-01-19 11:30:00|22.79|22.71|22.77|22.69|22.81|22.73|22.77|22.69|17
1642592100000|2022-01-19 11:35:00|22.72|22.64|22.72|22.64|22.76|22.68|22.72|22.64|191
1642592400000|2022-01-19 11:40:00|22.76|22.68|22.77|22.69|22.77|22.69|22.72|22.64|32
1642592700000|2022-01-19 11:45:00|22.74|22.66|22.72|22.64|22.77|22.69|22.67|22.59|38
1642593000000|2022-01-19 11:50:00|22.69|22.61|22.51|22.43|22.72|22.64|22.47|22.39|863
1642593300000|2022-01-19 11:55:00|22.56|22.48|22.47|22.39|22.57|22.49|22.42|22.34|963
1642593600000|2022-01-19 12:00:00|22.44|22.36|22.47|22.39|22.47|22.39|22.42|22.34|79
1642593900000|2022-01-19 12:05:00|22.52|22.44|22.52|22.44|22.57|22.49|22.52|22.44|843
1642594200000|2022-01-19 12:10:00|22.47|22.39|22.52|22.44|22.57|22.49|22.47|22.39|60
1642594500000|2022-01-19 12:15:00|22.49|22.41|22.57|22.49|22.57|22.49|22.47|22.39|50
1642594800000|2022-01-19 12:20:00|22.54|22.46|22.57|22.49|22.62|22.54|22.54|22.46|24
1642595100000|2022-01-19 12:25:00|22.59|22.51|22.57|22.49|22.61|22.53|22.52|22.44|228
1642595400000|2022-01-19 12:30:00|22.54|22.46|22.49|22.41|22.57|22.49|22.47|22.39|135
1642595700000|2022-01-19 12:35:00|22.47|22.39|22.62|22.54|22.62|22.54|22.47|22.39|58
1642596000000|2022-01-19 12:40:00|22.59|22.51|22.62|22.54|22.62|22.54|22.57|22.49|130
1642596300000|2022-01-19 12:45:00|22.59|22.51|22.52|22.44|22.62|22.54|22.52|22.44|210
1642596600000|2022-01-19 12:50:00|22.54|22.46|22.52|22.44|22.57|22.49|22.52|22.44|3
1642596900000|2022-01-19 12:55:00|22.49|22.41|22.52|22.44|22.52|22.44|22.47|22.39|97
1642597200000|2022-01-19 13:00:00|22.47|22.39|22.47|22.39|22.52|22.44|22.42|22.34|44
1642597500000|2022-01-19 13:05:00|22.42|22.34|22.37|22.29|22.47|22.39|22.37|22.29|127
1642597800000|2022-01-19 13:10:00|22.35|22.27|22.37|22.29|22.42|22.34|22.35|22.27|131
1642598100000|2022-01-19 13:15:00|22.35|22.27|22.37|22.29|22.37|22.29|22.32|22.24|106
1642598400000|2022-01-19 13:20:00|22.33|22.25|22.32|22.24|22.37|22.29|22.32|22.24|65
1642598700000|2022-01-19 13:25:00|22.27|22.19|22.3|22.22|22.32|22.24|22.27|22.19|339
1642599000000|2022-01-19 13:30:00|22.32|22.24|22.37|22.29|22.42|22.34|22.27|22.19|317
1642599300000|2022-01-19 13:35:00|22.32|22.24|22.33|22.25|22.37|22.29|22.32|22.24|340
1642599600000|2022-01-19 13:40:00|22.32|22.24|22.43|22.35|22.43|22.35|22.28|22.2|168
1642599900000|2022-01-19 13:45:00|22.38|22.3|22.43|22.35|22.48|22.4|22.38|22.3|34
1642600200000|2022-01-19 13:50:00|22.4|22.32|22.43|22.35|22.43|22.35|22.33|22.25|48
1642600500000|2022-01-19 13:55:00|22.4|22.32|22.38|22.3|22.4|22.32|22.38|22.3|211
1642600800000|2022-01-19 14:00:00|22.43|22.35|22.53|22.45|22.53|22.45|22.38|22.3|98
1642601100000|2022-01-19 14:05:00|22.48|22.4|22.51|22.43|22.53|22.45|22.48|22.4|111
1642601400000|2022-01-19 14:10:00|22.53|22.45|22.51|22.43|22.53|22.45|22.48|22.4|158
1642601700000|2022-01-19 14:15:00|22.48|22.4|22.48|22.4|22.53|22.45|22.46|22.38|83
1642602000000|2022-01-19 14:20:00|22.43|22.35|22.48|22.4|22.48|22.4|22.43|22.35|155
1642602300000|2022-01-19 14:25:00|22.45|22.37|22.43|22.35|22.48|22.4|22.38|22.3|249
1642602600000|2022-01-19 14:30:00|22.41|22.33|22.58|22.5|22.63|22.55|22.38|22.3|1012
1642602900000|2022-01-19 14:35:00|22.55|22.47|22.43|22.35|22.63|22.55|22.38|22.3|900
1642603200000|2022-01-19 14:40:00|22.46|22.38|22.53|22.45|22.63|22.55|22.43|22.35|422
1642603500000|2022-01-19 14:45:00|22.51|22.43|22.56|22.48|22.58|22.5|22.38|22.3|576
1642603800000|2022-01-19 14:50:00|22.58|22.5|22.43|22.35|22.63|22.55|22.43|22.35|389
1642604100000|2022-01-19 14:55:00|22.41|22.33|22.39|22.31|22.46|22.38|22.38|22.3|268
1642604400000|2022-01-19 15:00:00|22.41|22.33|22.44|22.36|22.56|22.48|22.39|22.31|308
1642604700000|2022-01-19 15:05:00|22.46|22.38|22.63|22.55|22.68|22.6|22.46|22.38|253
1642605000000|2022-01-19 15:10:00|22.61|22.53|22.58|22.5|22.66|22.58|22.54|22.46|96
1642605300000|2022-01-19 15:15:00|22.59|22.51|22.68|22.6|22.78|22.7|22.58|22.5|503
1642605600000|2022-01-19 15:20:00|22.63|22.55|22.78|22.7|22.83|22.75|22.63|22.55|332
1642605900000|2022-01-19 15:25:00|22.83|22.75|22.88|22.8|22.88|22.8|22.8|22.72|430
1642606200000|2022-01-19 15:30:00|22.85|22.77|22.98|22.9|22.98|22.9|22.83|22.75|299
1642606500000|2022-01-19 15:35:00|23|22.92|23.03|22.95|23.03|22.95|22.93|22.85|574
1642606800000|2022-01-19 15:40:00|23.05|22.97|22.93|22.85|23.07|22.99|22.93|22.85|363
1642607100000|2022-01-19 15:45:00|22.95|22.87|23.03|22.95|23.08|23|22.93|22.85|362
1642607400000|2022-01-19 15:50:00|23|22.92|22.93|22.85|23.03|22.95|22.88|22.8|676
1642607700000|2022-01-19 15:55:00|22.95|22.87|22.93|22.85|23.03|22.95|22.88|22.8|483
1642608000000|2022-01-19 16:00:00|22.98|22.9|22.93|22.85|22.98|22.9|22.88|22.8|439
1642608300000|2022-01-19 16:05:00|22.95|22.87|22.98|22.9|23.03|22.95|22.93|22.85|135
1642608600000|2022-01-19 16:10:00|23|22.92|23.17|23.09|23.17|23.09|23|22.92|220
1642608900000|2022-01-19 16:15:00|23.15|23.07|23.17|23.09|23.27|23.19|23.12|23.04|610
1642609200000|2022-01-19 16:20:00|23.15|23.07|23.22|23.14|23.32|23.24|23.12|23.04|726
1642609500000|2022-01-19 16:25:00|23.25|23.17|23.07|22.99|23.27|23.19|23.03|22.95|1774
1642609800000|2022-01-19 16:30:00|23.05|22.97|23.17|23.09|23.17|23.09|22.97|22.89|233
1642610100000|2022-01-19 16:35:00|23.14|23.06|23.17|23.09|23.27|23.19|23.12|23.04|267
1642610400000|2022-01-19 16:40:00|23.19|23.11|23.12|23.04|23.27|23.19|23.08|23|135
1642610700000|2022-01-19 16:45:00|23.15|23.07|23.02|22.94|23.17|23.09|22.97|22.89|504
1642611000000|2022-01-19 16:50:00|23.07|22.99|22.83|22.75|23.07|22.99|22.83|22.75|129
1642611300000|2022-01-19 16:55:00|22.85|22.77|22.83|22.75|22.88|22.8|22.8|22.72|61
1642611600000|2022-01-19 17:00:00|22.78|22.7|22.71|22.63|22.78|22.7|22.63|22.55|43
1642611900000|2022-01-19 17:05:00|22.68|22.6|22.61|22.53|22.73|22.65|22.58|22.5|54
1642612200000|2022-01-19 17:10:00|22.63|22.55|22.49|22.41|22.63|22.55|22.49|22.41|69
1642612500000|2022-01-19 17:15:00|22.54|22.46|22.54|22.46|22.54|22.46|22.49|22.41|72
1642612800000|2022-01-19 17:20:00|22.49|22.41|22.44|22.36|22.54|22.46|22.39|22.31|80
1642613100000|2022-01-19 17:25:00|22.47|22.39|22.39|22.31|22.48|22.4|22.39|22.31|263
1642613400000|2022-01-19 17:30:00|22.34|22.26|22.39|22.31|22.39|22.31|22.29|22.21|203
1642613700000|2022-01-19 17:35:00|22.36|22.28|22.44|22.36|22.44|22.36|22.34|22.26|26
1642614000000|2022-01-19 17:40:00|22.39|22.31|22.41|22.33|22.49|22.41|22.39|22.31|61
1642614300000|2022-01-19 17:45:00|22.44|22.36|22.34|22.26|22.44|22.36|22.24|22.16|30
1642614600000|2022-01-19 17:50:00|22.32|22.24|22.44|22.36|22.44|22.36|22.29|22.21|13
1642614900000|2022-01-19 17:55:00|22.42|22.34|22.32|22.24|22.44|22.36|22.3|22.22|96
1642615200000|2022-01-19 18:00:00|22.3|22.22|22.29|22.21|22.45|22.37|22.29|22.21|45
1642615500000|2022-01-19 18:05:00|22.32|22.24|22.34|22.26|22.39|22.31|22.29|22.21|18
1642615800000|2022-01-19 18:10:00|22.32|22.24|22.29|22.21|22.34|22.26|22.27|22.19|36
1642616100000|2022-01-19 18:15:00|22.27|22.19|22.32|22.24|22.34|22.26|22.27|22.19|9
1642616400000|2022-01-19 18:20:00|22.34|22.26|22.34|22.26|22.39|22.31|22.29|22.21|91
1642616700000|2022-01-19 18:25:00|22.32|22.24|22.4|22.32|22.44|22.36|22.32|22.24|28
1642617000000|2022-01-19 18:30:00|22.42|22.34|22.35|22.27|22.45|22.37|22.3|22.22|23
1642617300000|2022-01-19 18:35:00|22.37|22.29|22.42|22.34|22.45|22.37|22.35|22.27|70
1642617600000|2022-01-19 18:40:00|22.45|22.37|22.4|22.32|22.45|22.37|22.39|22.31|0
1642617900000|2022-01-19 18:45:00|22.42|22.34|22.45|22.37|22.45|22.37|22.4|22.32|5
1642618200000|2022-01-19 18:50:00|22.49|22.41|22.39|22.31|22.49|22.41|22.39|22.31|53
1642618500000|2022-01-19 18:55:00|22.35|22.27|22.37|22.29|22.39|22.31|22.29|22.21|15
1642618800000|2022-01-19 19:00:00|22.39|22.31|22.39|22.31|22.42|22.34|22.32|22.24|26
1642619100000|2022-01-19 19:05:00|22.44|22.36|22.59|22.51|22.59|22.51|22.44|22.36|70
1642619400000|2022-01-19 19:10:00|22.6|22.52|22.69|22.61|22.72|22.64|22.6|22.52|41
1642619700000|2022-01-19 19:15:00|22.72|22.64|22.64|22.56|22.74|22.66|22.64|22.56|5
1642620000000|2022-01-19 19:20:00|22.66|22.58|22.71|22.63|22.79|22.71|22.64|22.56|11
1642620300000|2022-01-19 19:25:00|22.69|22.61|22.79|22.71|22.79|22.71|22.69|22.61|34
1642620600000|2022-01-19 19:30:00|22.81|22.73|22.79|22.71|22.82|22.74|22.74|22.66|38
1642620900000|2022-01-19 19:35:00|22.74|22.66|22.79|22.71|22.79|22.71|22.69|22.61|2
1642621200000|2022-01-19 19:40:00|22.77|22.69|22.64|22.56|22.79|22.71|22.64|22.56|13
1642621500000|2022-01-19 19:45:00|22.67|22.59|22.74|22.66|22.77|22.69|22.64|22.56|10
1642621800000|2022-01-19 19:50:00|22.69|22.61|22.69|22.61|22.74|22.66|22.64|22.56|7
1642622100000|2022-01-19 19:55:00|22.67|22.59|22.62|22.54|22.69|22.61|22.54|22.46|19
1642622400000|2022-01-19 20:00:00|22.64|22.56|22.69|22.61|22.72|22.64|22.59|22.51|1
1642622700000|2022-01-19 20:05:00|22.64|22.56|22.72|22.64|22.74|22.66|22.59|22.51|27
1642623000000|2022-01-19 20:10:00|22.74|22.66|22.57|22.49|22.74|22.66|22.54|22.46|5
1642623300000|2022-01-19 20:15:00|22.54|22.46|22.62|22.54|22.69|22.61|22.54|22.46|2
1642623600000|2022-01-19 20:20:00|22.59|22.51|22.62|22.54|22.67|22.59|22.57|22.49|3
1642623900000|2022-01-19 20:25:00|22.59|22.51|22.79|22.71|22.79|22.71|22.59|22.51|3
1642624200000|2022-01-19 20:30:00|22.81|22.73|22.99|22.91|23.01|22.93|22.77|22.69|27
1642624500000|2022-01-19 20:35:00|23.01|22.93|22.99|22.91|23.04|22.96|22.91|22.83|4
1642624800000|2022-01-19 20:40:00|23.01|22.93|22.86|22.78|23.01|22.93|22.84|22.76|12
1642625100000|2022-01-19 20:45:00|22.84|22.76|22.79|22.71|22.87|22.79|22.74|22.66|3
1642625400000|2022-01-19 20:50:00|22.84|22.76|22.94|22.86|23.04|22.96|22.84|22.76|73
1642625700000|2022-01-19 20:55:00|22.99|22.91|23.39|23.09|23.46|23.38|22.97|22.89|243
1642637700000|2022-01-20 00:15:00|23.36|23.11|23.3|23.05|23.36|23.16|23.18|22.88|0
1642638000000|2022-01-20 00:20:00|23.28|23.03|23.28|23.03|23.28|23.03|23.28|23.03|0
1642638600000|2022-01-20 00:30:00|23.29|23.04|23.18|22.88|23.29|23.09|23.17|22.88|0
1642638900000|2022-01-20 00:35:00|23.23|22.98|23.22|23.14|23.26|23.14|23.22|22.93|0
1642639500000|2022-01-20 00:45:00|23.26|23.01|23.33|23.08|23.33|23.08|23.23|22.93|0
1642639800000|2022-01-20 00:50:00|23.34|23.09|23.33|23.08|23.34|23.09|23.33|23.08|0
1642640400000|2022-01-20 01:00:00|23.24|22.94|23.12|22.87|23.24|23.11|23.11|22.86|2
1642640700000|2022-01-20 01:05:00|23.11|22.86|23.12|22.87|23.19|23|23.08|22.82|1
1642641000000|2022-01-20 01:10:00|23.31|22.82|23.34|23.09|23.34|23.09|23.19|22.82|3
1642641300000|2022-01-20 01:15:00|23.36|23.11|23.46|23.21|23.49|23.25|23.33|23.09|1
1642641600000|2022-01-20 01:20:00|23.45|23.37|23.46|23.21|23.58|23.41|23.45|23.21|5
1642641900000|2022-01-20 01:25:00|23.51|23.23|23.41|23.11|23.51|23.26|23.38|23.11|0
1642642200000|2022-01-20 01:30:00|23.36|23.08|23.36|23.11|23.41|23.11|23.33|23.08|0
1642642500000|2022-01-20 01:35:00|23.34|23.09|23.33|23.08|23.38|23.2|23.27|23.08|1
1642642800000|2022-01-20 01:40:00|23.34|23.09|23.34|23.04|23.41|23.16|23.31|23.01|0
1642643100000|2022-01-20 01:45:00|23.31|23.01|23.31|23.06|23.36|23.06|23.29|23.01|0
1642643700000|2022-01-20 01:55:00|23.33|23.08|23.36|23.11|23.38|23.22|23.27|23.08|7
1642644000000|2022-01-20 02:00:00|23.33|23.08|23.23|22.93|23.36|23.14|23.21|22.91|3
1642644300000|2022-01-20 02:05:00|23.21|22.91|23.23|22.93|23.23|22.93|23.21|22.91|0
1642644600000|2022-01-20 02:10:00|23.21|22.91|23.29|22.99|23.29|22.99|23.21|22.91|0
1642644900000|2022-01-20 02:15:00|23.26|22.96|23.26|22.96|23.29|22.99|23.21|22.96|0
1642645200000|2022-01-20 02:20:00|23.29|22.99|23.26|22.96|23.29|22.99|23.26|22.96|0
1642645500000|2022-01-20 02:25:00|23.29|22.99|23.29|22.99|23.29|22.99|23.26|22.96|0
1642645800000|2022-01-20 02:30:00|23.26|22.96|23.21|22.96|23.29|22.99|23.21|22.94|0
1642646100000|2022-01-20 02:35:00|23.26||23.21||23.26||23.21||0
1642646400000|2022-01-20 02:40:00|23.24|22.99|23.38|23.13|23.38|23.24|23.18|22.99|3
1642646700000|2022-01-20 02:45:00|23.4|23.15|23.41|23.16|23.41|23.16|23.4|23.15|3
1642647000000|2022-01-20 02:50:00|23.4|23.15|23.31|23.01|23.41|23.19|23.27|23.01|1
1642647300000|2022-01-20 02:55:00|23.33|23.03|23.31|23.01|23.33|23.03|23.29|22.99|0
1642647600000|2022-01-20 03:00:00|23.33|23.03|23.29|22.99|23.33|23.03|23.26|22.96|1
1642647900000|2022-01-20 03:05:00|23.26|22.96|23.29|22.99|23.29|22.99|23.24|22.94|0
1642648200000|2022-01-20 03:10:00|23.31|23.01|23.29|22.99|23.31|23.01|23.24|22.94|40
1642648500000|2022-01-20 03:15:00|23.26|22.96|23.14|22.84|23.29|22.99|23.1|22.8|80
1642648800000|2022-01-20 03:20:00|23.17|22.87|23.1|22.8|23.17|22.87|23.07|22.77|40
1642649100000|2022-01-20 03:25:00|23.12|22.82|23.12|22.82|23.12|22.82|23.07|22.77|0
1642649400000|2022-01-20 03:30:00|23.1|22.8|23.07|22.77|23.17|22.87|23.07|22.77|0
1642649700000|2022-01-20 03:35:00|23.1|22.8|23.07|22.77|23.1|22.8|23.07|22.77|0
1642650000000|2022-01-20 03:40:00|23.1|22.8|23.05|22.75|23.1|22.8|23.02|22.72|0
1642650300000|2022-01-20 03:45:00|22.98|22.68|23|22.7|23|22.7|22.97|22.67|1
1642650600000|2022-01-20 03:50:00|22.98|22.68|22.9|22.6|23|22.7|22.9|22.6|0
1642650900000|2022-01-20 03:55:00|22.88|22.58|22.93|22.63|22.93|22.63|22.88|22.58|0
1642651200000|2022-01-20 04:00:00|22.9|22.6|22.88|22.58|22.9|22.6|22.83|22.53|0
1642651500000|2022-01-20 04:05:00|22.9|22.6|22.9|22.6|22.93|22.63|22.88|22.58|0
1642651800000|2022-01-20 04:10:00|22.88|22.58|22.91|22.61|22.93|22.63|22.88|22.58|0
1642652100000|2022-01-20 04:15:00|22.9|22.6|22.93|22.63|22.93|22.63|22.88|22.58|0
1642652400000|2022-01-20 04:20:00|22.91|22.61|22.93|22.63|22.93|22.63|22.9|22.6|0
1642652700000|2022-01-20 04:25:00|22.91|22.61|22.95|22.65|22.95|22.65|22.91|22.61|0
1642653000000|2022-01-20 04:30:00|22.93|22.63|22.9|22.6|22.95|22.65|22.88|22.58|0
1642653300000|2022-01-20 04:35:00|22.88|22.58|22.78|22.53|22.95|22.65|22.78|22.53|9
1642653600000|2022-01-20 04:40:00|22.79|22.49|22.79|22.54|22.79|22.54|22.74|22.48|0
1642653900000|2022-01-20 04:45:00|22.78|22.53|22.78|22.53|22.79|22.54|22.74|22.48|0
1642654200000|2022-01-20 04:50:00|22.79|22.49|22.78|22.53|22.79|22.53|22.74|22.49|0
1642654500000|2022-01-20 04:55:00|22.79|22.54|22.81|22.56|22.81|22.56|22.79|22.54|0
1642654800000|2022-01-20 05:00:00|22.79|22.54|22.75|22.67|22.81|22.67|22.65|22.46|0
1642655100000|2022-01-20 05:05:00|22.81|22.56|22.75|22.67|22.81|22.67|22.7|22.49|0
1642655400000|2022-01-20 05:10:00|22.73|22.65|22.75|22.67|22.81|22.67|22.7|22.56|0
1642655700000|2022-01-20 05:15:00|22.72|22.64|22.75|22.67|22.81|22.67|22.7|22.49|3
1642656000000|2022-01-20 05:20:00|22.93|22.68|22.93|22.63|22.93|22.68|22.86|22.61|3
1642656300000|2022-01-20 05:25:00|22.98|22.68|22.98|22.73|22.98|22.73|22.93|22.63|10
1642656600000|2022-01-20 05:30:00|23.01|22.76|22.93|22.68|23.03|22.82|22.89|22.63|1
1642656900000|2022-01-20 05:35:00|22.96|22.63|22.96|22.71|22.96|22.71|22.88|22.63|0
1642657200000|2022-01-20 05:40:00|22.88|22.63|22.93|22.68|22.96|22.77|22.85|22.63|0
1642657500000|2022-01-20 05:45:00|22.95|22.63|22.85|22.77|22.96|22.77|22.84|22.61|0
1642657800000|2022-01-20 05:50:00|22.96|22.71|22.84|22.76|22.96|22.77|22.8|22.61|0
1642658100000|2022-01-20 05:55:00|22.85|22.77|22.8|22.72|22.96|22.79|22.8|22.61|0
1642658400000|2022-01-20 06:00:00|22.91|22.66|22.8|22.72|22.91|22.77|22.8|22.61|0
1642658700000|2022-01-20 06:05:00|22.91|22.66|22.91|22.66|22.91|22.77|22.8|22.61|0
1642659000000|2022-01-20 06:10:00|22.8|22.72|22.86|22.61|22.91|22.77|22.75|22.61|0
1642659300000|2022-01-20 06:15:00|22.85|22.6|22.86|22.61|22.91|22.72|22.75|22.53|0
1642659600000|2022-01-20 06:20:00|22.81|22.56|22.8|22.72|22.91|22.72|22.75|22.56|0
1642659900000|2022-01-20 06:25:00|22.91|22.66|22.75|22.67|22.91|22.74|22.75|22.56|4
1642660200000|2022-01-20 06:30:00|22.86|22.61|22.81|22.56|22.86|22.69|22.7|22.49|1
1642660500000|2022-01-20 06:35:00|22.76|22.51|22.7|22.62|22.81|22.67|22.7|22.49|0
1642660800000|2022-01-20 06:40:00|22.81|22.56|22.81|22.56|22.81|22.62|22.7|22.48|0
1642661100000|2022-01-20 06:45:00|22.7|22.62|22.71|22.46|22.76|22.62|22.65|22.41|0
1642661400000|2022-01-20 06:50:00|22.76|22.51|22.71|22.46|22.76|22.57|22.65|22.44|0
1642661700000|2022-01-20 06:55:00|22.6|22.52|22.71|22.46|22.71|22.52|22.6|22.41|0
1642662000000|2022-01-20 07:00:00|22.6|22.52|22.56|22.48|22.71|22.55|22.56|22.46|29
1642662300000|2022-01-20 07:05:00|22.53|22.45|22.56|22.48|22.56|22.48|22.53|22.45|1
1642662600000|2022-01-20 07:10:00|22.58|22.5|22.53|22.45|22.58|22.5|22.43|22.35|109
1642662900000|2022-01-20 07:15:00|22.58|22.5|22.63|22.55|22.67|22.59|22.55|22.47|10
1642663200000|2022-01-20 07:20:00|22.61|22.53|22.67|22.59|22.67|22.59|22.61|22.53|1
1642663500000|2022-01-20 07:25:00|22.65|22.57|22.75|22.67|22.77|22.69|22.65|22.57|5
1642663800000|2022-01-20 07:30:00|22.77|22.69|22.75|22.67|22.77|22.69|22.72|22.64|1
1642664100000|2022-01-20 07:35:00|22.72|22.64|22.75|22.67|22.77|22.69|22.7|22.62|0
1642664400000|2022-01-20 07:40:00|22.72|22.64|22.65|22.57|22.74|22.66|22.63|22.55|0
1642664700000|2022-01-20 07:45:00|22.67|22.59|22.72|22.64|22.75|22.67|22.65|22.57|29
1642665000000|2022-01-20 07:50:00|22.74|22.66|22.75|22.67|22.77|22.69|22.72|22.64|11
1642665300000|2022-01-20 07:55:00|22.77|22.69|22.75|22.67|22.77|22.69|22.72|22.64|15
1642665600000|2022-01-20 08:00:00|22.72|22.64|22.72|22.64|22.82|22.74|22.67|22.59|270
1642665900000|2022-01-20 08:05:00|22.7|22.62|22.73|22.65|22.77|22.69|22.68|22.6|56
1642666200000|2022-01-20 08:10:00|22.76|22.68|22.93|22.85|22.98|22.9|22.76|22.68|125
1642666500000|2022-01-20 08:15:00|22.88|22.8|22.93|22.85|22.93|22.85|22.86|22.78|121
1642666800000|2022-01-20 08:20:00|22.89|22.81|22.98|22.9|23.03|22.95|22.89|22.81|335
1642667100000|2022-01-20 08:25:00|23.03|22.95|22.93|22.85|23.13|23.05|22.93|22.85|169
1642667400000|2022-01-20 08:30:00|22.98|22.9|22.84|22.76|23.03|22.95|22.84|22.76|279
1642667700000|2022-01-20 08:35:00|22.86|22.78|22.88|22.8|22.89|22.81|22.84|22.76|18
1642668000000|2022-01-20 08:40:00|22.89|22.81|22.93|22.85|22.98|22.9|22.84|22.76|152
1642668300000|2022-01-20 08:45:00|22.98|22.9|23.03|22.95|23.08|23|22.93|22.85|139
1642668600000|2022-01-20 08:50:00|23.01|22.93|22.93|22.85|23.03|22.95|22.93|22.85|348
1642668900000|2022-01-20 08:55:00|22.96|22.88|22.94|22.86|22.99|22.91|22.93|22.85|135
1642669200000|2022-01-20 09:00:00|22.93|22.85|22.99|22.91|22.99|22.91|22.89|22.81|471
1642669500000|2022-01-20 09:05:00|22.96|22.88|23.03|22.95|23.04|22.96|22.94|22.86|320
1642669800000|2022-01-20 09:10:00|23.04|22.96|22.99|22.91|23.13|23.05|22.98|22.9|72
1642670100000|2022-01-20 09:15:00|23.01|22.93|23.08|23|23.08|23|22.98|22.9|156
1642670400000|2022-01-20 09:20:00|23.06|22.98|23.08|23|23.13|23.05|22.98|22.9|88
1642670700000|2022-01-20 09:25:00|23.13|23.05|22.98|22.9|23.13|23.05|22.98|22.9|143
1642671000000|2022-01-20 09:30:00|22.96|22.88|22.89|22.81|22.98|22.9|22.88|22.8|157
1642671300000|2022-01-20 09:35:00|22.88|22.8|22.89|22.81|22.93|22.85|22.88|22.8|85
1642671600000|2022-01-20 09:40:00|22.88|22.8|22.94|22.86|22.94|22.86|22.88|22.8|27
1642671900000|2022-01-20 09:45:00|22.96|22.88|22.98|22.9|23.03|22.95|22.94|22.86|476
1642672200000|2022-01-20 09:50:00|22.94|22.86|22.93|22.85|22.98|22.9|22.93|22.85|10
1642672500000|2022-01-20 09:55:00|22.89|22.81|22.94|22.86|22.94|22.86|22.89|22.81|30
1642672800000|2022-01-20 10:00:00|22.92|22.84|22.89|22.81|22.94|22.86|22.89|22.81|131
1642673100000|2022-01-20 10:05:00|22.92|22.84|22.89|22.81|22.96|22.88|22.89|22.81|140
1642673400000|2022-01-20 10:10:00|22.92|22.84|22.94|22.86|22.94|22.86|22.89|22.81|25
1642673700000|2022-01-20 10:15:00|22.99|22.91|22.89|22.81|22.99|22.91|22.89|22.81|134
1642674000000|2022-01-20 10:20:00|22.94|22.86|22.84|22.76|22.94|22.86|22.84|22.76|46
1642674300000|2022-01-20 10:25:00|22.89|22.81|22.84|22.76|22.89|22.81|22.84|22.76|28
1642674600000|2022-01-20 10:30:00|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|58
1642674900000|2022-01-20 10:35:00|22.91|22.83|22.89|22.81|22.94|22.86|22.84|22.76|91
1642675200000|2022-01-20 10:40:00|22.87|22.79|22.82|22.74|22.87|22.79|22.79|22.71|45
1642675500000|2022-01-20 10:45:00|22.84|22.76|22.8|22.72|22.84|22.76|22.8|22.72|7
1642675800000|2022-01-20 10:50:00|22.75|22.67|22.75|22.67|22.8|22.72|22.75|22.67|95
1642676100000|2022-01-20 10:55:00|22.72|22.64|22.7|22.62|22.8|22.72|22.7|22.62|102
1642676400000|2022-01-20 11:00:00|22.72|22.64|22.67|22.59|22.75|22.67|22.62|22.54|189
1642676700000|2022-01-20 11:05:00|22.65|22.57|22.65|22.57|22.7|22.62|22.65|22.57|26
1642677000000|2022-01-20 11:10:00|22.62|22.54|22.69|22.61|22.69|22.61|22.6|22.52|227
1642677300000|2022-01-20 11:15:00|22.67|22.59|22.62|22.54|22.69|22.61|22.6|22.52|210
1642677600000|2022-01-20 11:20:00|22.64|22.56|22.64|22.56|22.64|22.56|22.59|22.51|60
1642677900000|2022-01-20 11:25:00|22.62|22.54|22.6|22.52|22.69|22.61|22.6|22.52|71
1642678200000|2022-01-20 11:30:00|22.64|22.56|22.69|22.61|22.69|22.61|22.6|22.52|80
1642678500000|2022-01-20 11:35:00|22.67|22.59|22.64|22.56|22.69|22.61|22.64|22.56|122
1642678800000|2022-01-20 11:40:00|22.69|22.61|22.69|22.61|22.69|22.61|22.64|22.56|21
1642679100000|2022-01-20 11:45:00|22.74|22.66|22.69|22.61|22.74|22.66|22.69|22.61|28
1642679400000|2022-01-20 11:50:00|22.67|22.59|22.69|22.61|22.72|22.64|22.64|22.56|42
1642679700000|2022-01-20 11:55:00|22.67|22.59|22.69|22.61|22.69|22.61|22.64|22.56|83
1642680000000|2022-01-20 12:00:00|22.72|22.64|22.64|22.56|22.74|22.66|22.64|22.56|87
1642680300000|2022-01-20 12:05:00|22.67|22.59|22.67|22.59|22.69|22.61|22.64|22.56|19
1642680600000|2022-01-20 12:10:00|22.69|22.61|22.69|22.61|22.69|22.61|22.64|22.56|36
1642680900000|2022-01-20 12:15:00|22.64|22.56|22.74|22.66|22.74|22.66|22.64|22.56|27
1642681200000|2022-01-20 12:20:00|22.7|22.62|22.72|22.64|22.75|22.67|22.7|22.62|22
1642681500000|2022-01-20 12:25:00|22.75|22.67|22.7|22.62|22.75|22.67|22.7|22.62|27
1642681800000|2022-01-20 12:30:00|22.73|22.65|22.75|22.67|22.8|22.72|22.7|22.62|44
1642682100000|2022-01-20 12:35:00|22.8|22.72|22.81|22.73|22.81|22.73|22.75|22.67|57
1642682400000|2022-01-20 12:40:00|22.85|22.77|22.81|22.73|22.85|22.77|22.81|22.73|206
1642682700000|2022-01-20 12:45:00|22.76|22.68|22.76|22.68|22.81|22.73|22.76|22.68|26
1642683000000|2022-01-20 12:50:00|22.78|22.7|22.71|22.63|22.81|22.73|22.71|22.63|49
1642683300000|2022-01-20 12:55:00|22.76|22.68|22.68|22.6|22.76|22.68|22.66|22.58|68
1642683600000|2022-01-20 13:00:00|22.71|22.63|22.68|22.6|22.76|22.68|22.66|22.58|309
1642683900000|2022-01-20 13:05:00|22.71|22.63|22.71|22.63|22.71|22.63|22.66|22.58|581
1642684200000|2022-01-20 13:10:00|22.76|22.68|22.71|22.63|22.76|22.68|22.71|22.63|75
1642684500000|2022-01-20 13:15:00|22.68|22.6|22.71|22.63|22.76|22.68|22.66|22.58|51
1642684800000|2022-01-20 13:20:00|22.68|22.6|22.71|22.63|22.71|22.63|22.66|22.58|58
1642685100000|2022-01-20 13:25:00|22.68|22.6|22.68|22.6|22.71|22.63|22.66|22.58|68
1642685400000|2022-01-20 13:30:00|22.66|22.58|22.56|22.48|22.71|22.63|22.51|22.43|418
1642685700000|2022-01-20 13:35:00|22.61|22.53|22.66|22.58|22.71|22.63|22.56|22.48|1322
1642686000000|2022-01-20 13:40:00|22.64|22.56|22.61|22.53|22.66|22.58|22.61|22.53|57
1642686300000|2022-01-20 13:45:00|22.59|22.51|22.56|22.48|22.61|22.53|22.56|22.48|29
1642686600000|2022-01-20 13:50:00|22.54|22.46|22.56|22.48|22.56|22.48|22.51|22.43|126
1642686900000|2022-01-20 13:55:00|22.61|22.53|22.56|22.48|22.61|22.53|22.56|22.48|82
1642687200000|2022-01-20 14:00:00|22.59|22.51|22.56|22.48|22.61|22.53|22.56|22.48|103
1642687500000|2022-01-20 14:05:00|22.57|22.49|22.52|22.44|22.57|22.49|22.52|22.44|163
1642687800000|2022-01-20 14:10:00|22.51|22.43|22.54|22.46|22.56|22.48|22.51|22.43|91
1642688100000|2022-01-20 14:15:00|22.56|22.48|22.56|22.48|22.56|22.48|22.52|22.44|76
1642688400000|2022-01-20 14:20:00|22.54|22.46|22.52|22.44|22.57|22.49|22.52|22.44|517
1642688700000|2022-01-20 14:25:00|22.54|22.46|22.57|22.49|22.62|22.54|22.54|22.46|246
1642689000000|2022-01-20 14:30:00|22.62|22.54|22.57|22.49|22.62|22.54|22.47|22.39|563
1642689300000|2022-01-20 14:35:00|22.54|22.46|22.54|22.46|22.62|22.54|22.48|22.4|577
1642689600000|2022-01-20 14:40:00|22.52|22.44|22.42|22.34|22.57|22.49|22.37|22.29|508
1642689900000|2022-01-20 14:45:00|22.38|22.3|22.42|22.34|22.47|22.39|22.37|22.29|1021
1642690200000|2022-01-20 14:50:00|22.44|22.36|22.33|22.25|22.47|22.39|22.32|22.24|457
1642690500000|2022-01-20 14:55:00|22.35|22.27|22.18|22.1|22.42|22.34|22.18|22.1|334
1642690800000|2022-01-20 15:00:00|22.2|22.12|22.18|22.1|22.28|22.2|22.13|22.05|1718
1642691100000|2022-01-20 15:05:00|22.13|22.05|21.95|21.87|22.18|22.1|21.95|21.87|1336
1642691400000|2022-01-20 15:10:00|21.94|21.86|22.01|21.93|22.04|21.96|21.94|21.86|2097
1642691700000|2022-01-20 15:15:00|21.99|21.91|22.13|22.05|22.13|22.05|21.99|21.91|1291
1642692000000|2022-01-20 15:20:00|22.1|22.02|22.03|21.95|22.13|22.05|22.03|21.95|166
1642692300000|2022-01-20 15:25:00|22.06|21.98|22.03|21.95|22.13|22.05|22.03|21.95|171
1642692600000|2022-01-20 15:30:00|22.01|21.93|22.03|21.95|22.03|21.95|21.94|21.86|702
1642692900000|2022-01-20 15:35:00|22.01|21.93|21.98|21.9|22.03|21.95|21.96|21.88|252
1642693200000|2022-01-20 15:40:00|21.99|21.91|21.99|21.91|21.99|21.91|21.94|21.86|135
1642693500000|2022-01-20 15:45:00|22.03|21.95|21.94|21.86|22.03|21.95|21.93|21.85|550
1642693800000|2022-01-20 15:50:00|21.98|21.9|21.91|21.83|21.98|21.9|21.91|21.83|114
1642694100000|2022-01-20 15:55:00|21.93|21.85|21.89|21.81|21.94|21.86|21.89|21.81|123
1642694400000|2022-01-20 16:00:00|21.88|21.8|21.88|21.8|21.88|21.8|21.84|21.76|283
1642694700000|2022-01-20 16:05:00|21.86|21.78|21.84|21.76|21.89|21.81|21.84|21.76|325
1642695000000|2022-01-20 16:10:00|21.89|21.81|21.98|21.9|22.03|21.95|21.84|21.76|706
1642695300000|2022-01-20 16:15:00|22.01|21.93|21.96|21.88|22.03|21.95|21.94|21.86|417
1642695600000|2022-01-20 16:20:00|21.98|21.9|21.99|21.91|22.03|21.95|21.94|21.86|1118
1642695900000|2022-01-20 16:25:00|21.98|21.9|21.89|21.81|21.99|21.91|21.89|21.81|1240
1642696200000|2022-01-20 16:30:00|21.86|21.78|21.89|21.81|21.94|21.86|21.84|21.76|536
1642696500000|2022-01-20 16:35:00|21.84|21.76|21.88|21.8|21.94|21.86|21.84|21.76|249
1642696800000|2022-01-20 16:40:00|21.89|21.81|22.03|21.95|22.03|21.95|21.88|21.8|252
1642697100000|2022-01-20 16:45:00|22.01|21.93|21.98|21.9|22.03|21.95|21.98|21.9|191
1642697400000|2022-01-20 16:50:00|21.94|21.86|21.98|21.9|21.98|21.9|21.94|21.86|79
1642697700000|2022-01-20 16:55:00|21.99|21.91|21.98|21.9|22.03|21.95|21.89|21.81|50
1642698000000|2022-01-20 17:00:00|21.96|21.88|21.93|21.85|21.96|21.88|21.91|21.83|33
1642698300000|2022-01-20 17:05:00|21.94|21.86|21.99|21.91|22.03|21.95|21.93|21.85|100
1642698600000|2022-01-20 17:10:00|22.03|21.95|21.98|21.9|22.03|21.95|21.98|21.9|29
1642698900000|2022-01-20 17:15:00|21.99|21.91|22.08|22|22.08|22|21.99|21.91|5
1642699200000|2022-01-20 17:20:00|22.06|21.98|21.98|21.9|22.06|21.98|21.98|21.9|6
1642699500000|2022-01-20 17:25:00|22.01|21.93|21.94|21.86|22.04|21.96|21.94|21.86|8
1642699800000|2022-01-20 17:30:00|21.96|21.88|21.94|21.86|21.96|21.88|21.89|21.81|4
1642700100000|2022-01-20 17:35:00|21.91|21.83|21.99|21.91|21.99|21.91|21.91|21.83|4
1642700400000|2022-01-20 17:40:00|21.96|21.88|21.94|21.86|21.99|21.91|21.94|21.86|0
1642700700000|2022-01-20 17:45:00|21.96|21.88|21.99|21.91|21.99|21.91|21.94|21.86|4
1642701000000|2022-01-20 17:50:00|22.01|21.93|22.09|22.01|22.09|22.01|21.99|21.91|5
1642701300000|2022-01-20 17:55:00|22.11|22.03|22.09|22.01|22.18|22.1|22.09|22.01|25
1642701600000|2022-01-20 18:00:00|22.11|22.03|22.16|22.08|22.19|22.11|22.09|22.01|15
1642701900000|2022-01-20 18:05:00|22.18|22.1|22.19|22.11|22.23|22.15|22.14|22.06|28
1642702200000|2022-01-20 18:10:00|22.21|22.13|22.14|22.06|22.21|22.13|22.09|22.01|7
1642702500000|2022-01-20 18:15:00|22.16|22.08|22.19|22.11|22.23|22.15|22.14|22.06|26
1642702800000|2022-01-20 18:20:00|22.21|22.13|22.19|22.11|22.21|22.13|22.14|22.06|0
1642703100000|2022-01-20 18:25:00|22.18|22.1|22.18|22.1|22.18|22.1|22.09|22.01|14
1642703400000|2022-01-20 18:30:00|22.16|22.08|22.16|22.08|22.23|22.15|22.09|22.01|20
1642703700000|2022-01-20 18:35:00|22.14|22.06|22.09|22.01|22.19|22.11|22.06|21.98|2
1642704000000|2022-01-20 18:40:00|22.07|21.99|22.11|22.03|22.13|22.05|22.04|21.96|23
1642704300000|2022-01-20 18:45:00|22.09|22.01|22.12|22.04|22.19|22.11|22.04|21.96|3
1642704600000|2022-01-20 18:50:00|22.14|22.06|22.04|21.96|22.14|22.06|22.04|21.96|0
1642704900000|2022-01-20 18:55:00|22.07|21.99|22.14|22.06|22.17|22.09|22.04|21.96|4
1642705200000|2022-01-20 19:00:00|22.12|22.04|22|21.92|22.14|22.06|21.97|21.89|16
1642705500000|2022-01-20 19:05:00|22.02|21.94|22.05|21.97|22.1|22.02|22.02|21.94|7
1642705800000|2022-01-20 19:10:00|22.07|21.99|22.27|22.19|22.29|22.21|22.02|21.94|16
1642706100000|2022-01-20 19:15:00|22.29|22.21|22.3|22.22|22.36|22.28|22.22|22.14|20
1642706400000|2022-01-20 19:20:00|22.29|22.21|22.34|22.26|22.39|22.31|22.27|22.19|6
1642706700000|2022-01-20 19:25:00|22.32|22.24|22.39|22.31|22.39|22.31|22.29|22.21|26
1642707000000|2022-01-20 19:30:00|22.4|22.32|22.44|22.36|22.49|22.41|22.39|22.31|59
1642707300000|2022-01-20 19:35:00|22.42|22.34|22.49|22.41|22.51|22.43|22.42|22.34|10
1642707600000|2022-01-20 19:40:00|22.52|22.44|22.54|22.46|22.57|22.49|22.49|22.41|11
1642707900000|2022-01-20 19:45:00|22.52|22.44|22.54|22.46|22.64|22.56|22.49|22.41|59
1642708200000|2022-01-20 19:50:00|22.52|22.44|22.5|22.42|22.59|22.51|22.5|22.42|12
1642708500000|2022-01-20 19:55:00|22.47|22.39|22.52|22.44|22.55|22.47|22.45|22.37|13
1642708800000|2022-01-20 20:00:00|22.5|22.42|22.64|22.56|22.64|22.56|22.47|22.39|4
1642709100000|2022-01-20 20:05:00|22.62|22.54|22.83|22.75|22.83|22.75|22.59|22.51|48
1642709400000|2022-01-20 20:10:00|22.78|22.7|22.93|22.85|22.93|22.85|22.71|22.63|90
1642709700000|2022-01-20 20:15:00|22.9|22.82|22.85|22.77|22.97|22.89|22.83|22.75|66
1642710000000|2022-01-20 20:20:00|22.87|22.79|23.12|23.04|23.12|23.04|22.87|22.79|111
1642710300000|2022-01-20 20:25:00|23.11|23.03|23.26|23.18|23.3|23.22|23.11|23.03|428
1642710600000|2022-01-20 20:30:00|23.31|23.23|23.23|23.15|23.36|23.28|23.16|23.08|74
1642710900000|2022-01-20 20:35:00|23.26|23.18|23.36|23.28|23.51|23.43|23.24|23.16|22
1642711200000|2022-01-20 20:40:00|23.34|23.26|23.47|23.39|23.47|23.39|23.28|23.2|12
1642711500000|2022-01-20 20:45:00|23.5|23.42|23.7|23.62|23.72|23.64|23.5|23.42|86
1642711800000|2022-01-20 20:50:00|23.75|23.67|24.06|23.98|24.17|24.03|23.6|23.52|141
1642712100000|2022-01-20 20:55:00|24.09|24.01|24.03|23.95|24.18|24.1|23.92|23.84|341
1642724100000|2022-01-21 00:15:00|24.13|24.05|24.18|24.1|24.28|24.13|23.97|23.67|2
1642724400000|2022-01-21 00:20:00|24.21|24.13|24.09|24.01|24.21|24.13|24.03|23.73|9
1642724700000|2022-01-21 00:25:00|24.22|23.97|24.2|23.95|24.22|23.97|23.99|23.69|9
1642725000000|2022-01-21 00:30:00|24.19|23.94|24.5|24.2|24.5|24.2|24.04|23.74|11
1642725300000|2022-01-21 00:35:00|24.48|24.18|24.48|24.18|24.48|24.18|24.48|24.18|0
1642725600000|2022-01-21 00:40:00|24.49|24.19|24.49|24.19|24.49|24.19|24.49|24.19|0
1642725900000|2022-01-21 00:45:00|24.51|24.21|24.49|24.19|24.54|24.24|24.46|24.16|11
1642726200000|2022-01-21 00:50:00|24.48|24.18|24.54|24.24|24.54|24.24|24.48|24.18|0
1642726500000|2022-01-21 00:55:00|24.52|24.22|24.58|24.28|24.58|24.28|24.51|24.21|1
1642726800000|2022-01-21 01:00:00|24.55|24.25|24.58|24.28|24.58|24.28|24.5|24.2|0
1642727100000|2022-01-21 01:05:00|24.55|24.25|24.61|24.36|24.63|24.38|24.55|24.25|0
1642727400000|2022-01-21 01:10:00|24.63|24.38|24.76|24.46|24.79|24.69|24.63|24.38|9
1642727700000|2022-01-21 01:15:00|24.73|24.43|24.71|24.46|24.76|24.49|24.71|24.41|0
1642728000000|2022-01-21 01:20:00|24.72|24.41|24.65|24.4|24.72|24.46|24.52|24.38|0
1642728300000|2022-01-21 01:25:00|24.64|24.39|24.41|24.11|24.64|24.42|24.41|24.11|7
1642728600000|2022-01-21 01:30:00|24.43|24.16|24.46|24.16|24.46|24.2|24.41|24.11|0
1642728900000|2022-01-21 01:35:00|24.47|24.17|24.63|24.33|24.63|24.33|24.46|24.16|3
1642729200000|2022-01-21 01:40:00|24.65|24.35|24.72|24.42|24.79|24.51|24.62|24.32|2
1642729500000|2022-01-21 01:45:00|24.59|24.34|24.8|24.5|24.8|24.55|24.57|24.34|5
1642729800000|2022-01-21 01:50:00|24.78|24.48|24.63|24.33|24.8|24.55|24.63|24.33|0
1642730100000|2022-01-21 01:55:00|24.65|24.35|24.6|24.3|24.72|24.42|24.55|24.25|0
1642730400000|2022-01-21 02:00:00|24.58|24.28|24.5|24.2|24.6|24.3|24.5|24.2|0
1642730700000|2022-01-21 02:05:00|24.48|24.18|24.48|24.18|24.53|24.23|24.34|24.09|0
1642731000000|2022-01-21 02:10:00|24.46|24.16|24.48|24.18|24.5|24.2|24.45|24.15|0
1642731300000|2022-01-21 02:15:00|24.46|24.16|24.6|24.3|24.6|24.3|24.46|24.16|0
1642731600000|2022-01-21 02:20:00|24.57|24.27|24.51|24.21|24.6|24.3|24.51|24.21|0
1642731900000|2022-01-21 02:25:00|24.53|24.23|24.53|24.23|24.56|24.26|24.51|24.21|0
1642732200000|2022-01-21 02:30:00|24.56|24.26|24.58|24.28|24.58|24.28|24.53|24.23|0
1642732500000|2022-01-21 02:35:00|24.59|24.29|24.59|24.29|24.59|24.29|24.56|24.26|0
1642732800000|2022-01-21 02:40:00|24.58|24.28|24.71|24.41|24.71|24.41|24.58|24.28|0
1642733100000|2022-01-21 02:45:00|24.73|24.46|24.95|24.65|25.02|24.72|24.71|24.46|11
1642733400000|2022-01-21 02:50:00|24.93|24.63|24.92|24.62|24.98|24.68|24.9|24.6|0
1642733700000|2022-01-21 02:55:00|24.9|24.6|24.85|24.55|24.9|24.6|24.83|24.53|0
1642734000000|2022-01-21 03:00:00|24.83|24.53|24.85|24.55|24.9|24.6|24.8|24.5|5
1642734300000|2022-01-21 03:05:00|24.87|24.57|24.89|24.59|24.92|24.62|24.82|24.52|0
1642734600000|2022-01-21 03:10:00|24.87|24.57|24.89|24.59|24.92|24.62|24.87|24.57|0
1642734900000|2022-01-21 03:15:00|24.85|24.55|24.89|24.59|24.92|24.62|24.82|24.52|18
1642735200000|2022-01-21 03:20:00|24.78|24.48|24.9|24.65|24.92|24.67|24.78|24.48|0
1642735500000|2022-01-21 03:25:00|24.91|24.6|24.97|24.72|24.98|24.73|24.9|24.6|3
1642735800000|2022-01-21 03:30:00|24.95|24.7|25.09|24.79|25.19|24.89|24.95|24.7|3
1642736100000|2022-01-21 03:35:00|25.11|24.81|25.14|24.84|25.14|24.84|24.98|24.68|10
1642736400000|2022-01-21 03:40:00|25.12|24.82|25.09|24.79|25.14|24.84|24.98|24.68|0
1642736700000|2022-01-21 03:45:00|25.07|24.77|25.04|24.79|25.1|24.8|25|24.72|11
1642737000000|2022-01-21 03:50:00|25.05|24.8|25.05|24.75|25.05|24.8|24.95|24.65|0
1642737300000|2022-01-21 03:55:00|25|24.74|25|24.7|25.05|24.79|25|24.7|0
1642737600000|2022-01-21 04:00:00|24.97|24.67|24.9|24.6|24.97|24.67|24.88|24.58|0
1642737900000|2022-01-21 04:05:00|24.88|24.58|24.8|24.5|24.9|24.6|24.78|24.48|0
1642738200000|2022-01-21 04:10:00|24.83|24.53|24.87|24.57|24.87|24.57|24.78|24.48|0
1642738500000|2022-01-21 04:15:00|24.9|24.6|24.92|24.62|24.92|24.62|24.87|24.57|10
1642738800000|2022-01-21 04:20:00|24.9|24.6|24.92|24.62|24.92|24.62|24.9|24.6|0
1642739100000|2022-01-21 04:25:00|24.9|24.6|24.9|24.6|24.94|24.64|24.83|24.53|0
1642739400000|2022-01-21 04:30:00|24.92|24.62|24.92|24.62|24.94|24.64|24.79|24.49|0
1642739700000|2022-01-21 04:35:00|24.9|24.6|24.9|24.6|24.92|24.62|24.9|24.6|0
1642740000000|2022-01-21 04:40:00|24.92|24.62|24.92|24.62|24.94|24.64|24.9|24.6|0
1642740300000|2022-01-21 04:45:00|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|0
1642740600000|2022-01-21 04:50:00|24.93|24.63|24.95|24.65|24.95|24.65|24.93|24.63|0
1642740900000|2022-01-21 04:55:00|24.93|24.63|24.92|24.62|24.95|24.65|24.81|24.51|0
1642741200000|2022-01-21 05:00:00|24.94|24.64|24.9|24.6|24.94|24.64|24.9|24.6|0
1642741500000|2022-01-21 05:05:00|24.92|24.62|24.9|24.6|24.95|24.65|24.88|24.58|1
1642741800000|2022-01-21 05:10:00|24.88|24.58|24.92|24.62|24.92|24.62|24.88|24.58|0
1642742100000|2022-01-21 05:15:00|24.95|24.65|24.95|24.65|24.95|24.65|24.93|24.63|0
1642742400000|2022-01-21 05:20:00|24.93|24.63|24.9|24.6|24.95|24.65|24.88|24.58|0
1642742700000|2022-01-21 05:25:00|24.92|24.62|24.92|24.62|24.92|24.62|24.88|24.58|0
1642743000000|2022-01-21 05:30:00|24.9|24.6|24.88|24.58|24.92|24.62|24.85|24.55|0
1642743300000|2022-01-21 05:35:00|24.85|24.55|24.83|24.53|24.88|24.58|24.81|24.51|2
1642743600000|2022-01-21 05:40:00|24.85|24.55|24.66|24.41|24.85|24.55|24.66|24.41|0
1642743900000|2022-01-21 05:45:00|24.64|24.39|24.66|24.41|24.66|24.41|24.64|24.39|0
1642744200000|2022-01-21 05:50:00|24.64|24.39|24.62|24.54|24.71|24.55|24.58|24.39|0
1642744500000|2022-01-21 05:55:00|24.64|24.39|24.78|24.53|24.83|24.64|24.58|24.39|0
1642744800000|2022-01-21 06:00:00|24.67|24.59|24.79|24.54|24.93|24.74|24.67|24.51|33
1642745100000|2022-01-21 06:05:00|24.69|24.61|24.81|24.56|24.84|24.61|24.69|24.54|7
1642745400000|2022-01-21 06:10:00|24.79|24.54|24.81|24.56|24.84|24.59|24.77|24.51|0
1642745700000|2022-01-21 06:15:00|24.82|24.52|24.81|24.51|24.82|24.56|24.76|24.51|0
1642746000000|2022-01-21 06:20:00|24.76|24.56|24.66|24.41|24.81|24.56|24.64|24.39|0
1642746300000|2022-01-21 06:25:00|24.64|24.39|24.68|24.43|24.68|24.49|24.57|24.38|0
1642746600000|2022-01-21 06:30:00|24.66|24.41|24.54|24.29|24.68|24.47|24.48|24.29|5
1642746900000|2022-01-21 06:35:00|24.56|24.31|24.41|24.33|24.61|24.36|24.41|24.29|50
1642747200000|2022-01-21 06:40:00|24.56|24.31|24.55|24.3|24.56|24.35|24.36|24.24|7
1642747500000|2022-01-21 06:45:00|24.53|24.28|24.35|24.1|24.56|24.3|24.24|23.97|158
1642747800000|2022-01-21 06:50:00|24.39|24.14|24.54|24.24|24.65|24.35|24.39|24.11|2
1642748100000|2022-01-21 06:55:00|24.56|24.26|24.37|24.12|24.58|24.34|24.37|24.12|1
1642748400000|2022-01-21 07:00:00|24.47|24.39|24.62|24.54|24.62|24.54|24.47|24.32|49
1642748700000|2022-01-21 07:05:00|24.64|24.56|24.3|24.22|24.71|24.63|24.29|24.19|77
1642749000000|2022-01-21 07:10:00|24.29|24.21|24.2|24.12|24.35|24.27|24.2|24.12|58
1642749300000|2022-01-21 07:15:00|24.25|24.17|24.22|24.14|24.35|24.27|24.2|24.12|103
1642749600000|2022-01-21 07:20:00|24.25|24.17|24.17|24.09|24.25|24.17|24.15|24.07|27
1642749900000|2022-01-21 07:25:00|24.18|24.1|24.03|23.95|24.18|24.1|24|23.92|3
1642750200000|2022-01-21 07:30:00|24.01|23.93|24.19|24.11|24.2|24.12|24.01|23.93|71
1642750500000|2022-01-21 07:35:00|24.2|24.12|24.29|24.21|24.32|24.24|24.15|24.07|18
1642750800000|2022-01-21 07:40:00|24.27|24.19|24.22|24.14|24.27|24.19|24.15|24.07|17
1642751100000|2022-01-21 07:45:00|24.2|24.12|24.16|24.08|24.32|24.24|24.15|24.07|10
1642751400000|2022-01-21 07:50:00|24.13|24.05|24.16|24.08|24.16|24.08|24.11|24.03|0
1642751700000|2022-01-21 07:55:00|24.15|24.07|24.15|24.07|24.23|24.15|24.13|24.05|26
1642752000000|2022-01-21 08:00:00|24.16|24.08|24.05|23.97|24.29|24.21|24.05|23.97|326
1642752300000|2022-01-21 08:05:00|24.09|24.01|23.91|23.83|24.09|24.01|23.82|23.74|632
1642752600000|2022-01-21 08:10:00|23.93|23.85|24.02|23.94|24.02|23.94|23.78|23.7|632
1642752900000|2022-01-21 08:15:00|24.07|23.99|24.04|23.96|24.11|24.03|23.97|23.89|261
1642753200000|2022-01-21 08:20:00|24.06|23.98|24.09|24.01|24.16|24.08|23.97|23.89|195
1642753500000|2022-01-21 08:25:00|24.11|24.03|23.97|23.89|24.11|24.03|23.92|23.84|381
1642753800000|2022-01-21 08:30:00|24.01|23.93|23.99|23.91|24.14|24.06|23.96|23.88|727
1642754100000|2022-01-21 08:35:00|24.01|23.93|24.11|24.03|24.16|24.08|23.92|23.84|288
1642754400000|2022-01-21 08:40:00|24.14|24.06|24.16|24.08|24.19|24.11|24.04|23.96|210
1642754700000|2022-01-21 08:45:00|24.21|24.13|24.16|24.08|24.31|24.23|24.11|24.03|308
1642755000000|2022-01-21 08:50:00|24.18|24.1|24.11|24.03|24.21|24.13|24.11|24.03|534
1642755300000|2022-01-21 08:55:00|24.06|23.98|24.01|23.93|24.11|24.03|23.96|23.88|254
1642755600000|2022-01-21 09:00:00|24.06|23.98|24.11|24.03|24.16|24.08|24.01|23.93|330
1642755900000|2022-01-21 09:05:00|24.1|24.02|24.2|24.12|24.25|24.17|24.05|23.97|254
1642756200000|2022-01-21 09:10:00|24.25|24.17|24.39|24.31|24.39|24.31|24.2|24.12|915
1642756500000|2022-01-21 09:15:00|24.35|24.27|24.3|24.22|24.4|24.32|24.3|24.22|2192
1642756800000|2022-01-21 09:20:00|24.35|24.27|24.3|24.22|24.35|24.27|24.2|24.12|544
1642757100000|2022-01-21 09:25:00|24.28|24.2|24.2|24.12|24.3|24.22|24.2|24.12|120
1642757400000|2022-01-21 09:30:00|24.25|24.17|24.25|24.17|24.25|24.17|24.15|24.07|82
1642757700000|2022-01-21 09:35:00|24.2|24.12|24.25|24.17|24.32|24.24|24.2|24.12|167
1642758000000|2022-01-21 09:40:00|24.29|24.21|24.15|24.07|24.3|24.22|24.1|24.02|57
1642758300000|2022-01-21 09:45:00|24.1|24.02|24.05|23.97|24.1|24.02|24.05|23.97|66
1642758600000|2022-01-21 09:50:00|24|23.92|24.05|23.97|24.05|23.97|24|23.92|185
1642758900000|2022-01-21 09:55:00|24.1|24.02|24.1|24.02|24.15|24.07|24.1|24.02|313
1642759200000|2022-01-21 10:00:00|24.13|24.05|24.25|24.17|24.25|24.17|24.1|24.02|265
1642759500000|2022-01-21 10:05:00|24.24|24.16|24.25|24.17|24.25|24.17|24.15|24.07|193
1642759800000|2022-01-21 10:10:00|24.22|24.14|24.2|24.12|24.22|24.14|24.16|24.08|136
1642760100000|2022-01-21 10:15:00|24.18|24.1|24.02|23.94|24.2|24.12|24.01|23.93|487
1642760400000|2022-01-21 10:20:00|23.97|23.89|24.07|23.99|24.07|23.99|23.92|23.84|370
1642760700000|2022-01-21 10:25:00|24.09|24.01|24.07|23.99|24.12|24.04|24.07|23.99|155
1642761000000|2022-01-21 10:30:00|24.09|24.01|24.07|23.99|24.12|24.04|24.07|23.99|66
1642761300000|2022-01-21 10:35:00|24.05|23.97|24.02|23.94|24.07|23.99|24.02|23.94|60
1642761600000|2022-01-21 10:40:00|24|23.92|23.97|23.89|24.02|23.94|23.97|23.89|71
1642761900000|2022-01-21 10:45:00|23.95|23.87|24.02|23.94|24.07|23.99|23.92|23.84|232
1642762200000|2022-01-21 10:50:00|23.98|23.9|24.07|23.99|24.07|23.99|23.98|23.9|212
1642762500000|2022-01-21 10:55:00|24.1|24.02|24.03|23.95|24.12|24.04|24|23.92|59
1642762800000|2022-01-21 11:00:00|24.08|24|24.03|23.95|24.08|24|23.98|23.9|90
1642763100000|2022-01-21 11:05:00|24|23.92|24.27|24.19|24.31|24.23|23.98|23.9|230
1642763400000|2022-01-21 11:10:00|24.26|24.18|24.31|24.23|24.36|24.28|24.26|24.18|214
1642763700000|2022-01-21 11:15:00|24.34|24.26|24.45|24.37|24.5|24.42|24.31|24.23|239
1642764000000|2022-01-21 11:20:00|24.41|24.33|24.5|24.42|24.5|24.42|24.4|24.32|257
1642764300000|2022-01-21 11:25:00|24.48|24.4|24.41|24.33|24.53|24.45|24.41|24.33|113
1642764600000|2022-01-21 11:30:00|24.45|24.37|24.5|24.42|24.51|24.43|24.45|24.37|79
1642764900000|2022-01-21 11:35:00|24.45|24.37|24.31|24.23|24.45|24.37|24.26|24.18|303
1642765200000|2022-01-21 11:40:00|24.26|24.18|24.31|24.23|24.41|24.33|24.26|24.18|204
1642765500000|2022-01-21 11:45:00|24.36|24.28|24.45|24.37|24.55|24.47|24.31|24.23|173
1642765800000|2022-01-21 11:50:00|24.41|24.33|24.4|24.32|24.5|24.42|24.4|24.32|88
1642766100000|2022-01-21 11:55:00|24.41|24.33|24.31|24.23|24.41|24.33|24.22|24.14|231
1642766400000|2022-01-21 12:00:00|24.35|24.27|24.5|24.42|24.5|24.42|24.31|24.23|174
1642766700000|2022-01-21 12:05:00|24.48|24.4|24.5|24.42|24.6|24.52|24.45|24.37|82
1642767000000|2022-01-21 12:10:00|24.55|24.47|24.45|24.37|24.55|24.47|24.4|24.32|293
1642767300000|2022-01-21 12:15:00|24.4|24.32|24.36|24.28|24.45|24.37|24.33|24.25|19
1642767600000|2022-01-21 12:20:00|24.35|24.27|24.31|24.23|24.36|24.28|24.26|24.18|43
1642767900000|2022-01-21 12:25:00|24.33|24.25|24.33|24.25|24.36|24.28|24.31|24.23|19
1642768200000|2022-01-21 12:30:00|24.35|24.27|24.4|24.32|24.45|24.37|24.33|24.25|41
1642768500000|2022-01-21 12:35:00|24.38|24.3|24.35|24.27|24.41|24.33|24.31|24.23|53
1642768800000|2022-01-21 12:40:00|24.36|24.28|24.43|24.35|24.45|24.37|24.35|24.27|36
1642769100000|2022-01-21 12:45:00|24.45|24.37|24.5|24.42|24.55|24.47|24.43|24.35|90
1642769400000|2022-01-21 12:50:00|24.45|24.37|24.5|24.42|24.55|24.47|24.45|24.37|53
1642769700000|2022-01-21 12:55:00|24.51|24.43|24.46|24.38|24.6|24.52|24.46|24.38|307
1642770000000|2022-01-21 13:00:00|24.51|24.43|24.51|24.43|24.55|24.47|24.46|24.38|39
1642770300000|2022-01-21 13:05:00|24.46|24.38|24.46|24.38|24.51|24.43|24.46|24.38|31
1642770600000|2022-01-21 13:10:00|24.48|24.4|24.56|24.48|24.61|24.53|24.46|24.38|48
1642770900000|2022-01-21 13:15:00|24.58|24.5|24.51|24.43|24.65|24.57|24.51|24.43|146
1642771200000|2022-01-21 13:20:00|24.53|24.45|24.43|24.35|24.53|24.45|24.41|24.33|415
1642771500000|2022-01-21 13:25:00|24.41|24.33|24.51|24.43|24.51|24.43|24.41|24.33|192
1642771800000|2022-01-21 13:30:00|24.53|24.45|24.61|24.53|24.61|24.53|24.46|24.38|83
1642772100000|2022-01-21 13:35:00|24.6|24.52|24.46|24.38|24.61|24.53|24.46|24.38|353
1642772400000|2022-01-21 13:40:00|24.5|24.42|24.55|24.47|24.6|24.52|24.46|24.38|329
1642772700000|2022-01-21 13:45:00|24.56|24.48|24.55|24.47|24.58|24.5|24.51|24.43|38
1642773000000|2022-01-21 13:50:00|24.51|24.43|24.55|24.47|24.55|24.47|24.46|24.38|49
1642773300000|2022-01-21 13:55:00|24.58|24.5|24.61|24.53|24.61|24.53|24.55|24.47|312
1642773600000|2022-01-21 14:00:00|24.63|24.55|24.75|24.67|24.75|24.67|24.61|24.53|273
1642773900000|2022-01-21 14:05:00|24.8|24.72|24.86|24.78|24.95|24.87|24.8|24.72|558
1642774200000|2022-01-21 14:10:00|24.88|24.8|24.87|24.79|24.91|24.83|24.76|24.68|564
1642774500000|2022-01-21 14:15:00|24.86|24.78|24.72|24.64|24.86|24.78|24.67|24.59|776
1642774800000|2022-01-21 14:20:00|24.74|24.66|24.67|24.59|24.81|24.73|24.67|24.59|366
1642775100000|2022-01-21 14:25:00|24.66|24.58|24.48|24.4|24.67|24.59|24.48|24.4|443
1642775400000|2022-01-21 14:30:00|24.52|24.44|24.28|24.2|24.65|24.57|24.28|24.2|659
1642775700000|2022-01-21 14:35:00|24.31|24.23|24.38|24.3|24.47|24.39|24.23|24.15|1085
1642776000000|2022-01-21 14:40:00|24.4|24.32|24.8|24.72|24.81|24.73|24.38|24.3|853
1642776300000|2022-01-21 14:45:00|24.81|24.73|24.52|24.44|24.83|24.75|24.49|24.41|505
1642776600000|2022-01-21 14:50:00|24.54|24.46|24.81|24.73|24.86|24.78|24.47|24.39|1140
1642776900000|2022-01-21 14:55:00|24.78|24.7|24.66|24.58|24.85|24.77|24.66|24.58|225
1642777200000|2022-01-21 15:00:00|24.61|24.53|24.85|24.77|24.9|24.82|24.56|24.48|1389
1642777500000|2022-01-21 15:05:00|24.8|24.72|24.84|24.76|24.89|24.81|24.7|24.62|643
1642777800000|2022-01-21 15:10:00|24.85|24.77|25.09|25.01|25.12|25.04|24.84|24.76|1166
1642778100000|2022-01-21 15:15:00|25.07|24.99|25.09|25.01|25.14|25.06|24.95|24.87|654
1642778400000|2022-01-21 15:20:00|25.07|24.99|25.08|25|25.28|25.2|25.01|24.93|998
1642778700000|2022-01-21 15:25:00|25.13|25.05|24.94|24.86|25.13|25.05|24.75|24.67|1070
1642779000000|2022-01-21 15:30:00|24.96|24.88|24.51|24.43|25.03|24.95|24.46|24.38|1713
1642779300000|2022-01-21 15:35:00|24.46|24.38|24.65|24.57|24.65|24.57|24.27|24.19|402
1642779600000|2022-01-21 15:40:00|24.63|24.55|24.66|24.58|24.75|24.67|24.56|24.48|758
1642779900000|2022-01-21 15:45:00|24.68|24.6|24.52|24.44|24.8|24.72|24.52|24.44|641
1642780200000|2022-01-21 15:50:00|24.54|24.46|24.37|24.29|24.54|24.46|24.23|24.15|906
1642780500000|2022-01-21 15:55:00|24.4|24.32|24.47|24.39|24.52|24.44|24.32|24.24|530
1642780800000|2022-01-21 16:00:00|24.52|24.44|24.56|24.48|24.66|24.58|24.47|24.39|494
1642781100000|2022-01-21 16:05:00|24.57|24.49|24.27|24.19|24.61|24.53|24.27|24.19|1264
1642781400000|2022-01-21 16:10:00|24.29|24.21|24.31|24.23|24.36|24.28|24.21|24.13|1120
1642781700000|2022-01-21 16:15:00|24.27|24.19|24.1|24.02|24.27|24.19|24.07|23.99|740
1642782000000|2022-01-21 16:20:00|24.08|24|23.93|23.85|24.17|24.09|23.83|23.75|733
1642782300000|2022-01-21 16:25:00|23.9|23.82|24.13|24.05|24.13|24.05|23.9|23.82|1344
1642782600000|2022-01-21 16:30:00|24.17|24.09|24.22|24.14|24.34|24.26|24.1|24.02|917
1642782900000|2022-01-21 16:35:00|24.2|24.12|24.47|24.39|24.52|24.44|24.13|24.05|228
1642783200000|2022-01-21 16:40:00|24.51|24.43|24.46|24.38|24.54|24.46|24.37|24.29|128
1642783500000|2022-01-21 16:45:00|24.47|24.39|24.61|24.53|24.71|24.63|24.42|24.34|232
1642783800000|2022-01-21 16:50:00|24.64|24.56|24.62|24.54|24.71|24.63|24.52|24.44|85
1642784100000|2022-01-21 16:55:00|24.64|24.56|24.47|24.39|24.64|24.56|24.45|24.37|94
1642784400000|2022-01-21 17:00:00|24.52|24.44|24.47|24.39|24.57|24.49|24.28|24.2|66
1642784700000|2022-01-21 17:05:00|24.45|24.37|24.42|24.34|24.47|24.39|24.25|24.17|38
1642785000000|2022-01-21 17:10:00|24.45|24.37|24.62|24.54|24.71|24.63|24.45|24.37|48
1642785300000|2022-01-21 17:15:00|24.57|24.49|24.71|24.63|24.76|24.68|24.5|24.42|46
1642785600000|2022-01-21 17:20:00|24.74|24.66|24.57|24.49|24.81|24.73|24.57|24.49|134
1642785900000|2022-01-21 17:25:00|24.59|24.51|24.59|24.51|24.62|24.54|24.43|24.35|32
1642786200000|2022-01-21 17:30:00|24.62|24.54|24.67|24.59|24.69|24.61|24.55|24.47|57
1642786500000|2022-01-21 17:35:00|24.64|24.56|24.77|24.69|24.86|24.78|24.54|24.46|92
1642786800000|2022-01-21 17:40:00|24.79|24.71|24.77|24.69|24.79|24.71|24.62|24.54|19
1642787100000|2022-01-21 17:45:00|24.75|24.67|24.85|24.77|24.87|24.79|24.62|24.54|38
1642787400000|2022-01-21 17:50:00|24.82|24.74|24.82|24.74|24.87|24.79|24.72|24.64|19
1642787700000|2022-01-21 17:55:00|24.87|24.79|24.77|24.69|24.92|24.84|24.68|24.6|56
1642788000000|2022-01-21 18:00:00|24.8|24.72|24.77|24.69|24.82|24.74|24.58|24.5|18
1642788300000|2022-01-21 18:05:00|24.82|24.74|24.82|24.74|24.87|24.79|24.72|24.64|54
1642788600000|2022-01-21 18:10:00|24.8|24.72|24.53|24.45|24.82|24.74|24.51|24.43|20
1642788900000|2022-01-21 18:15:00|24.55|24.47|24.75|24.67|24.82|24.74|24.53|24.45|8
1642789200000|2022-01-21 18:20:00|24.77|24.69|24.99|24.91|25.05|24.96|24.75|24.67|120
1642789500000|2022-01-21 18:25:00|25.01|24.93|25.06|24.98|25.11|25.03|24.94|24.86|85
1642789800000|2022-01-21 18:30:00|25.08|25|24.96|24.88|25.1|25.02|24.86|24.78|23
1642790100000|2022-01-21 18:35:00|24.99|24.91|24.82|24.74|25.1|25.02|24.72|24.64|41
1642790400000|2022-01-21 18:40:00|24.84|24.76|24.81|24.73|24.84|24.76|24.67|24.59|5
1642790700000|2022-01-21 18:45:00|24.79|24.71|24.84|24.76|25.03|24.95|24.77|24.69|5
1642791000000|2022-01-21 18:50:00|24.86|24.78|24.79|24.71|24.91|24.83|24.66|24.58|13
1642791300000|2022-01-21 18:55:00|24.81|24.73|25.01|24.93|25.11|25.03|24.76|24.68|3
1642791600000|2022-01-21 19:00:00|25.03|24.95|24.96|24.88|25.06|24.98|24.91|24.83|6
1642791900000|2022-01-21 19:05:00|24.98|24.9|24.96|24.88|24.98|24.9|24.76|24.68|8
1642792200000|2022-01-21 19:10:00|24.93|24.85|24.96|24.88|25.01|24.93|24.88|24.8|21
1642792500000|2022-01-21 19:15:00|24.98|24.9|25.06|24.98|25.06|24.98|24.88|24.8|40
1642792800000|2022-01-21 19:20:00|25.03|24.95|24.86|24.78|25.15|25.07|24.84|24.76|22
1642793100000|2022-01-21 19:25:00|24.88|24.8|25.3|25.22|25.3|25.22|24.86|24.78|38
1642793400000|2022-01-21 19:30:00|25.32|25.24|25.21|25.13|25.34|25.26|25.21|25.13|91
1642793700000|2022-01-21 19:35:00|25.25|25.17|25.13|25.05|25.32|25.24|25.08|25|16
1642794000000|2022-01-21 19:40:00|25.11|25.03|25.16|25.08|25.2|25.12|25.01|24.93|4
1642794300000|2022-01-21 19:45:00|25.14|25.06|25.04|24.96|25.18|25.1|25.02|24.94|5
1642794600000|2022-01-21 19:50:00|25.06|24.98|25.26|25.18|25.28|25.2|25.02|24.94|72
1642794900000|2022-01-21 19:55:00|25.28|25.2|25.57|25.49|25.58|25.5|25.21|25.13|165
1642795200000|2022-01-21 20:00:00|25.59|25.51|25.62|25.54|25.62|25.54|25.45|25.29|53
1642795500000|2022-01-21 20:05:00|25.68|25.6|25.83|25.75|25.89|25.81|25.6|25.52|66
1642795800000|2022-01-21 20:10:00|25.88|25.8|25.76|25.68|25.96|25.88|25.72|25.64|89
1642796100000|2022-01-21 20:15:00|25.79|25.71|25.62|25.54|25.91|25.83|25.42|25.34|28
1642796400000|2022-01-21 20:20:00|25.64|25.56|25.62|25.54|25.75|25.67|25.51|25.43|7
1642796700000|2022-01-21 20:25:00|25.6|25.52|25.7|25.62|25.8|25.72|25.6|25.52|6
1642797000000|2022-01-21 20:30:00|25.68|25.6|25.68|25.6|25.77|25.69|25.48|25.4|47
1642797300000|2022-01-21 20:35:00|25.7|25.62|25.58|25.5|25.77|25.69|25.53|25.45|67
1642797600000|2022-01-21 20:40:00|25.56|25.48|25.5|25.42|25.57|25.49|25.24|25.16|47
1642797900000|2022-01-21 20:45:00|25.52|25.44|25.5|25.42|25.68|25.6|25.47|25.39|42
1642798200000|2022-01-21 20:50:00|25.53|25.45|25.63|25.55|25.76|25.68|25.5|25.42|151
1642798500000|2022-01-21 20:55:00|25.61|25.53|25.97|25.89|25.97|25.89|25.51|25.28|154
1642983300000|2022-01-24 00:15:00|25.74|25.44|25.76|25.46|25.8|25.5|25.64|25.34|0
1642983600000|2022-01-24 00:20:00|25.78|25.48|25.57|25.27|25.78|25.48|25.57|25.27|0
1642983900000|2022-01-24 00:25:00|25.52|25.25|25.45|25.2|25.52|25.32|25.38|25.2|1
1642984200000|2022-01-24 00:30:00|25.47|25.22|25.46|25.21|25.47|25.22|25.44|25.19|0
1642984500000|2022-01-24 00:35:00|25.47|25.22|25.46|25.21|25.51|25.22|25.46|25.21|0
1642985100000|2022-01-24 00:45:00|25.47|25.22|25.47|25.22|25.47|25.22|25.47|25.22|0
1642985400000|2022-01-24 00:50:00|25.48|25.23|25.48|25.23|25.48|25.23|25.48|25.23|0
1642985700000|2022-01-24 00:55:00|25.51|25.26|25.47|25.22|25.56|25.31|25.47|25.22|0
1642986000000|2022-01-24 01:00:00|25.49|25.24|25.32|25.07|25.53|25.27|25.3|25.05|10
1642986300000|2022-01-24 01:05:00|25.3|25.05|25.24|24.94|25.32|25.07|25.24|24.94|4
1642986600000|2022-01-24 01:10:00|25.26|24.96|25.16|24.91|25.26|24.96|25.15|24.9|0
1642986900000|2022-01-24 01:15:00|25.17|24.92|25.21|24.91|25.32|25.02|25.17|24.87|11
1642987200000|2022-01-24 01:20:00|25.19|24.89|25.16|24.86|25.19|24.89|25.14|24.85|0
1642987500000|2022-01-24 01:25:00|25.15|24.9|25.16|24.86|25.16|24.9|25.11|24.85|0
1642987800000|2022-01-24 01:30:00|25.11|24.85|25.11|24.81|25.17|24.92|25.11|24.81|0
1642988100000|2022-01-24 01:35:00|25.07|24.82|25.11|24.86|25.13|24.88|24.94|24.8|3
1642988400000|2022-01-24 01:40:00|25.13|24.88|25.16|24.91|25.18|25|25.07|24.86|13
1642988700000|2022-01-24 01:45:00|25.14|24.89|25.15|24.85|25.31|25.01|25.13|24.85|20
1642989000000|2022-01-24 01:50:00|25.17|24.87|25.17|24.87|25.2|24.9|24.94|24.8|1
1642989300000|2022-01-24 01:55:00|25.15|24.85|25.19|24.89|25.19|24.89|25.15|24.85|0
1642989600000|2022-01-24 02:00:00|25.17|24.87|25.19|24.89|25.22|24.92|25.15|24.85|0
1642990200000|2022-01-24 02:10:00|25.17|24.87|25.19|24.89|25.19|24.89|25.17|24.87|0
1642990500000|2022-01-24 02:15:00|25.17|24.87|25.22|24.92|25.24|24.94|25.15|24.85|0
1642990800000|2022-01-24 02:20:00|25.21|24.91|25.26|24.96|25.26|24.96|25.21|24.91|0
1642991100000|2022-01-24 02:25:00|25.28|24.98|25.24|24.94|25.28|24.98|25.23|24.93|0
1642991400000|2022-01-24 02:30:00|25.21|24.91|25.23|24.93|25.24|24.94|25.21|24.91|0
1642991700000|2022-01-24 02:35:00|25.21|24.91|25.19|24.89|25.26|24.96|25.19|24.89|0
1642992000000|2022-01-24 02:40:00|25.21|24.91|25.19|24.89|25.26|24.96|25.19|24.89|0
1642992300000|2022-01-24 02:45:00|25.21|24.91|25.21|24.91|25.21|24.91|25.2|24.9|0
1642992600000|2022-01-24 02:50:00|25.25|24.95|25.25|24.95|25.27|24.97|25.25|24.95|0
1642992900000|2022-01-24 02:55:00|25.23|24.93|25.3|25|25.32|25.02|25.23|24.93|0
1642993200000|2022-01-24 03:00:00|25.26|24.96|25.28|24.98|25.32|25.02|25.26|24.96|0
1642993500000|2022-01-24 03:05:00|25.25|24.95|25.28|24.98|25.28|24.98|25.25|24.95|0
1642993800000|2022-01-24 03:10:00|25.26|24.96|25.26|24.96|25.28|24.98|25.24|24.94|0
1642994100000|2022-01-24 03:15:00|25.24|24.94|25.26|24.96|25.27|24.97|25.21|24.91|0
1642994400000|2022-01-24 03:20:00|25.28|24.98|25.28|24.98|25.28|24.98|25.26|24.96|0
1642994700000|2022-01-24 03:25:00|25.26|24.96|25.24|24.94|25.26|24.96|25.22|24.92|0
1642995000000|2022-01-24 03:30:00|25.22|24.92|25.24|24.94|25.29|24.99|25.22|24.92|0
1642995300000|2022-01-24 03:35:00|25.21|24.91|25.24|24.94|25.24|24.94|25.21|24.91|0
1642995600000|2022-01-24 03:40:00|25.22|24.92|25.24|24.94|25.24|24.94|25.22|24.92|0
1642996200000|2022-01-24 03:50:00|25.22|24.92|25.13|24.83|25.24|24.94|25.13|24.83|0
1642996500000|2022-01-24 03:55:00|25.14|24.84|25.2|24.9|25.21|24.91|25.14|24.84|0
1642996800000|2022-01-24 04:00:00|25.18|24.88|25.16|24.86|25.19|24.89|25.16|24.86|0
1642997100000|2022-01-24 04:05:00|25.18|24.88|25.19|24.89|25.21|24.91|25.14|24.84|0
1642997400000|2022-01-24 04:10:00|25.18|24.88|25.16|24.86|25.18|24.88|24.89|24.81|20
1642997700000|2022-01-24 04:15:00|25.17|24.87|25.15|24.85|25.17|24.87|25.11|24.81|0
1642998000000|2022-01-24 04:20:00|25.14|24.84|25.16|24.86|25.16|24.86|25.12|24.82|0
1642998300000|2022-01-24 04:25:00|25.17|24.87|25.21|24.91|25.23|24.93|25.11|24.81|0
1642998600000|2022-01-24 04:30:00|25.2|24.9|25.14|24.84|25.2|24.9|25.14|24.84|0
1642998900000|2022-01-24 04:35:00|25.13|24.83|25.14|24.84|25.17|24.87|25.13|24.83|0
1642999200000|2022-01-24 04:40:00|25.13|24.83|25.14|24.84|25.18|24.88|25.13|24.83|0
1642999500000|2022-01-24 04:45:00|25.13|24.83|25.17|24.87|25.18|24.88|25.11|24.81|0
1642999800000|2022-01-24 04:50:00|25.19|24.89|25.21|24.91|25.23|24.93|25.17|24.87|2
1643000100000|2022-01-24 04:55:00|25.19|24.89|25.17|24.87|25.21|24.91|25.17|24.87|0
1643000400000|2022-01-24 05:00:00|25.19|24.89|25.16|24.86|25.21|24.91|25.16|24.86|0
1643000700000|2022-01-24 05:05:00|25.17|24.87|25.14|24.84|25.17|24.87|25.12|24.82|0
1643001000000|2022-01-24 05:10:00|25.16|24.86|25.16|24.86|25.16|24.86|25.14|24.84|0
1643001300000|2022-01-24 05:15:00|25.17|24.87|25.1|24.8|25.17|24.87|25.1|24.8|0
1643001600000|2022-01-24 05:20:00|25.08|24.78|25.09|24.79|25.1|24.8|25.07|24.77|0
1643001900000|2022-01-24 05:25:00|25.13|24.83|25.07|24.77|25.13|24.83|25.07|24.77|0
1643002200000|2022-01-24 05:30:00|25.03|24.73|25.1|24.8|25.14|24.84|25.03|24.73|0
1643002500000|2022-01-24 05:35:00|25.09|24.79|25.17|24.87|25.17|24.87|25.09|24.79|0
1643002800000|2022-01-24 05:40:00|25.13|24.83|25.18|24.88|25.18|24.88|25.11|24.81|0
1643003100000|2022-01-24 05:45:00|25.2|24.9|25.2|24.9|25.23|24.93|25.17|24.87|0
1643003400000|2022-01-24 05:50:00|25.18|24.88|25.22|24.92|25.24|24.94|25.18|24.88|0
1643003700000|2022-01-24 05:55:00|25.23|24.93|25.24|24.94|25.26|24.96|25.23|24.93|0
1643004000000|2022-01-24 06:00:00|25.26|24.96|25.23|24.93|25.28|24.98|25.23|24.93|0
1643004300000|2022-01-24 06:05:00|25.25|24.95|25.23|24.93|25.26|24.96|25.21|24.91|0
1643004600000|2022-01-24 06:10:00|25.24|24.94|25.23|24.93|25.24|24.94|25.21|24.91|0
1643004900000|2022-01-24 06:15:00|25.21|24.91|25.21|24.91|25.24|24.94|25.21|24.91|0
1643005200000|2022-01-24 06:20:00|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1643005800000|2022-01-24 06:30:00|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|0
1643006100000|2022-01-24 06:35:00|25.19|24.89|25.18|24.88|25.19|24.89|25.13|24.83|0
1643006400000|2022-01-24 06:40:00|25.16|24.86|25.19|24.89|25.19|24.89|25.16|24.86|0
1643006700000|2022-01-24 06:45:00|25.18|24.88|25.22|24.92|25.22|24.92|25.18|24.88|0
1643007000000|2022-01-24 06:50:00|25.24|24.94|25.26|24.96|25.26|24.96|25.16|24.91|1
1643007300000|2022-01-24 06:55:00|25.24|24.94|25.24|24.94|25.26|24.96|25.24|24.94|0
1643007600000|2022-01-24 07:00:00|25.25|24.95|25.32|25.24|25.42|25.29|25.23|24.95|29
1643007900000|2022-01-24 07:05:00|25.3|25.22|25.23|25.15|25.3|25.22|25.19|25.11|83
1643008200000|2022-01-24 07:10:00|25.21|25.13|25.21|25.13|25.26|25.18|25.17|25.09|4
1643008500000|2022-01-24 07:15:00|25.2|25.12|25.31|25.23|25.31|25.23|25.17|25.09|59
1643008800000|2022-01-24 07:20:00|25.37|25.29|25.28|25.2|25.38|25.3|25.25|25.17|19
1643009100000|2022-01-24 07:25:00|25.3|25.22|25.2|25.12|25.32|25.24|25.13|25.05|79
1643009400000|2022-01-24 07:30:00|25.18|25.1|25.15|25.07|25.2|25.12|25.15|25.07|5
1643009700000|2022-01-24 07:35:00|25.17|25.09|25.33|25.25|25.33|25.25|25.15|25.07|0
1643010000000|2022-01-24 07:40:00|25.31|25.23|25.18|25.1|25.33|25.25|25.17|25.09|10
1643010300000|2022-01-24 07:45:00|25.13|25.05|25.22|25.14|25.27|25.19|25.13|25.05|59
1643010600000|2022-01-24 07:50:00|25.2|25.12|25.38|25.3|25.38|25.3|25.19|25.11|233
1643010900000|2022-01-24 07:55:00|25.4|25.32|25.38|25.3|25.42|25.34|25.32|25.24|266
1643011200000|2022-01-24 08:00:00|25.42|25.34|25.3|25.22|25.51|25.43|25.27|25.19|206
1643011500000|2022-01-24 08:05:00|25.32|25.24|25.2|25.12|25.47|25.39|25.2|25.12|464
1643011800000|2022-01-24 08:10:00|25.22|25.14|25.06|24.98|25.24|25.16|25.04|24.96|516
1643012100000|2022-01-24 08:15:00|25.07|24.99|25|24.92|25.07|24.99|24.94|24.86|502
1643012400000|2022-01-24 08:20:00|24.98|24.9|24.93|24.85|25.02|24.94|24.84|24.76|488
1643012700000|2022-01-24 08:25:00|24.95|24.87|25.08|25|25.2|25.12|24.93|24.85|404
1643013000000|2022-01-24 08:30:00|25.04|24.96|25.16|25.08|25.18|25.1|25.01|24.93|145
1643013300000|2022-01-24 08:35:00|25.18|25.1|25.19|25.11|25.24|25.16|25.15|25.07|125
1643013600000|2022-01-24 08:40:00|25.2|25.12|25.31|25.23|25.33|25.25|25.14|25.06|155
1643013900000|2022-01-24 08:45:00|25.33|25.25|25.28|25.2|25.37|25.29|25.15|25.07|140
1643014200000|2022-01-24 08:50:00|25.3|25.22|25.47|25.39|25.47|25.39|25.28|25.2|94
1643014500000|2022-01-24 08:55:00|25.46|25.38|25.58|25.5|25.6|25.52|25.42|25.34|633
1643014800000|2022-01-24 09:00:00|25.56|25.48|25.51|25.43|25.61|25.53|25.49|25.41|430
1643015100000|2022-01-24 09:05:00|25.47|25.39|25.47|25.39|25.61|25.53|25.38|25.3|351
1643015400000|2022-01-24 09:10:00|25.48|25.4|25.52|25.44|25.57|25.49|25.47|25.39|165
1643015700000|2022-01-24 09:15:00|25.54|25.46|25.61|25.53|25.66|25.58|25.52|25.44|65
1643016000000|2022-01-24 09:20:00|25.62|25.54|25.74|25.66|25.79|25.71|25.61|25.53|314
1643016300000|2022-01-24 09:25:00|25.72|25.64|25.56|25.48|25.74|25.66|25.47|25.39|243
1643016600000|2022-01-24 09:30:00|25.61|25.53|25.57|25.49|25.61|25.53|25.47|25.39|120
1643016900000|2022-01-24 09:35:00|25.56|25.48|25.56|25.48|25.61|25.53|25.47|25.39|189
1643017200000|2022-01-24 09:40:00|25.57|25.49|25.52|25.44|25.64|25.56|25.47|25.39|182
1643017500000|2022-01-24 09:45:00|25.54|25.46|25.56|25.48|25.68|25.6|25.52|25.44|254
1643017800000|2022-01-24 09:50:00|25.54|25.46|25.52|25.44|25.56|25.48|25.42|25.34|347
1643018100000|2022-01-24 09:55:00|25.51|25.43|25.46|25.38|25.56|25.48|25.42|25.34|247
1643018400000|2022-01-24 10:00:00|25.47|25.39|25.68|25.6|25.68|25.6|25.42|25.34|359
1643018700000|2022-01-24 10:05:00|25.66|25.58|25.74|25.66|25.83|25.75|25.61|25.53|219
1643019000000|2022-01-24 10:10:00|25.76|25.68|25.87|25.79|25.9|25.82|25.74|25.66|275
1643019300000|2022-01-24 10:15:00|25.88|25.8|25.88|25.8|25.92|25.84|25.83|25.75|742
1643019600000|2022-01-24 10:20:00|25.9|25.82|26.02|25.94|26.02|25.94|25.76|25.68|1252
1643019900000|2022-01-24 10:25:00|26|25.92|26.02|25.94|26.07|25.99|25.93|25.85|108
1643020200000|2022-01-24 10:30:00|26.04|25.96|26.02|25.94|26.07|25.99|25.92|25.84|305
1643020500000|2022-01-24 10:35:00|26|25.92|26.16|26.08|26.21|26.13|25.97|25.89|935
1643020800000|2022-01-24 10:40:00|26.13|26.05|26.22|26.14|26.35|26.27|26.11|26.03|389
1643021100000|2022-01-24 10:45:00|26.24|26.16|26.24|26.16|26.32|26.24|26.1|26.02|657
1643021400000|2022-01-24 10:50:00|26.22|26.14|26.23|26.15|26.33|26.25|26.2|26.12|128
1643021700000|2022-01-24 10:55:00|26.24|26.16|26.1|26.02|26.28|26.2|26.08|26|543
1643022000000|2022-01-24 11:00:00|26.12|26.04|26.17|26.09|26.23|26.15|26.05|25.97|554
1643022300000|2022-01-24 11:05:00|26.15|26.07|25.9|25.82|26.17|26.09|25.88|25.8|381
1643022600000|2022-01-24 11:10:00|25.88|25.8|25.8|25.72|25.9|25.82|25.8|25.72|682
1643022900000|2022-01-24 11:15:00|25.82|25.74|25.99|25.91|26|25.92|25.78|25.7|501
1643023200000|2022-01-24 11:20:00|25.96|25.88|25.9|25.82|25.97|25.89|25.85|25.77|344
1643023500000|2022-01-24 11:25:00|25.85|25.77|26.09|26.01|26.13|26.05|25.85|25.77|360
1643023800000|2022-01-24 11:30:00|26.07|25.99|26.09|26.01|26.1|26.02|26.05|25.97|141
1643024100000|2022-01-24 11:35:00|26.05|25.97|25.99|25.91|26.15|26.07|25.95|25.87|155
1643024400000|2022-01-24 11:40:00|25.97|25.89|25.99|25.91|25.99|25.91|25.9|25.82|154
1643024700000|2022-01-24 11:45:00|25.94|25.86|25.89|25.81|25.94|25.86|25.84|25.76|428
1643025000000|2022-01-24 11:50:00|25.87|25.79|25.95|25.87|25.99|25.91|25.85|25.77|373
1643025300000|2022-01-24 11:55:00|25.94|25.86|25.94|25.86|26.04|25.96|25.94|25.86|274
1643025600000|2022-01-24 12:00:00|25.95|25.87|26.11|26.03|26.12|26.04|25.89|25.81|271
1643025900000|2022-01-24 12:05:00|26.08|26|26.04|25.96|26.12|26.04|25.98|25.9|266
1643026200000|2022-01-24 12:10:00|26.06|25.98|26.04|25.96|26.1|26.02|25.99|25.91|158
1643026500000|2022-01-24 12:15:00|26.06|25.98|26.03|25.95|26.07|25.99|25.94|25.86|212
1643026800000|2022-01-24 12:20:00|26.02|25.94|26.16|26.08|26.27|26.19|26.02|25.94|273
1643027100000|2022-01-24 12:25:00|26.17|26.09|26.09|26.01|26.17|26.09|26.02|25.94|270
1643027400000|2022-01-24 12:30:00|26.07|25.99|26.23|26.15|26.23|26.15|25.99|25.91|197
1643027700000|2022-01-24 12:35:00|26.21|26.13|26.24|26.16|26.28|26.2|26.18|26.1|189
1643028000000|2022-01-24 12:40:00|26.23|26.15|26.34|26.26|26.34|26.26|26.23|26.15|173
1643028300000|2022-01-24 12:45:00|26.33|26.25|26.29|26.21|26.34|26.26|26.23|26.15|156
1643028600000|2022-01-24 12:50:00|26.28|26.2|26.31|26.23|26.36|26.28|26.28|26.2|83
1643028900000|2022-01-24 12:55:00|26.29|26.21|26.36|26.28|26.36|26.28|26.26|26.18|235
1643029200000|2022-01-24 13:00:00|26.4|26.32|26.53|26.45|26.58|26.5|26.4|26.32|419
1643029500000|2022-01-24 13:05:00|26.51|26.43|26.43|26.35|26.53|26.45|26.38|26.3|504
1643029800000|2022-01-24 13:10:00|26.45|26.37|26.53|26.45|26.6|26.52|26.43|26.35|476
1643030100000|2022-01-24 13:15:00|26.55|26.47|26.72|26.64|26.72|26.64|26.52|26.44|738
1643030400000|2022-01-24 13:20:00|26.7|26.62|26.91|26.83|26.91|26.83|26.7|26.62|402
1643030700000|2022-01-24 13:25:00|26.92|26.84|26.89|26.81|27.01|26.93|26.82|26.74|845
1643031000000|2022-01-24 13:30:00|26.91|26.83|26.98|26.9|27.08|27|26.89|26.81|1020
1643031300000|2022-01-24 13:35:00|27|26.92|27.36|27.28|27.49|27.41|27|26.92|1383
1643031600000|2022-01-24 13:40:00|27.35|27.27|27.35|27.27|27.45|27.37|27.21|27.13|684
1643031900000|2022-01-24 13:45:00|27.33|27.25|27.2|27.12|27.35|27.27|27.13|27.05|642
1643032200000|2022-01-24 13:50:00|27.16|27.08|27.21|27.13|27.25|27.17|27.07|26.99|720
1643032500000|2022-01-24 13:55:00|27.2|27.12|27.45|27.37|27.45|27.37|27.15|27.07|1119
1643032800000|2022-01-24 14:00:00|27.49|27.41|27.53|27.45|27.54|27.46|27.36|27.28|917
1643033100000|2022-01-24 14:05:00|27.54|27.46|27.83|27.75|27.89|27.81|27.53|27.45|1193
1643033400000|2022-01-24 14:10:00|27.84|27.76|27.75|27.67|27.9|27.82|27.74|27.66|1989
1643033700000|2022-01-24 14:15:00|27.77|27.69|27.72|27.64|27.79|27.71|27.62|27.54|542
1643034000000|2022-01-24 14:20:00|27.73|27.65|27.78|27.7|27.92|27.84|27.73|27.65|1358
1643034300000|2022-01-24 14:25:00|27.82|27.74|27.79|27.71|27.85|27.77|27.67|27.59|864
1643034600000|2022-01-24 14:30:00|27.82|27.74|27.95|27.87|28.13|28.05|27.79|27.71|2805
1643034900000|2022-01-24 14:35:00|27.99|27.91|27.58|27.5|28.01|27.93|27.53|27.45|2507
1643035200000|2022-01-24 14:40:00|27.59|27.51|27.93|27.85|27.93|27.85|27.45|27.37|2903
1643035500000|2022-01-24 14:45:00|28.03|27.78|27.97|27.89|28.13|28.05|27.81|27.73|1778
1643035800000|2022-01-24 14:50:00|27.99|27.91|28.16|28.08|28.25|28.17|27.97|27.89|2930
1643036100000|2022-01-24 14:55:00|28.21|28.13|28.24|28.16|28.26|28.18|27.84|27.76|2093
1643036400000|2022-01-24 15:00:00|28.21|28.13|28.34|28.26|28.38|28.3|28.02|27.94|2017
1643036700000|2022-01-24 15:05:00|28.31|28.23|28.48|28.4|28.53|28.45|28.26|28.18|2132
1643037000000|2022-01-24 15:10:00|28.49|28.41|28.61|28.53|28.71|28.63|28.49|28.41|2396
1643037300000|2022-01-24 15:15:00|28.62|28.54|28.74|28.66|28.76|28.68|28.52|28.44|1948
1643037600000|2022-01-24 15:20:00|28.72|28.64|28.21|28.13|28.74|28.66|28.21|28.13|1829
1643037900000|2022-01-24 15:25:00|28.19|28.11|28.1|28.02|28.25|28.17|28.08|28|728
1643038200000|2022-01-24 15:30:00|28.03|27.95|27.54|27.46|28.1|28.02|27.54|27.46|2767
1643038500000|2022-01-24 15:35:00|27.5|27.42|27.56|27.48|27.61|27.53|27.42|27.34|1362
1643038800000|2022-01-24 15:40:00|27.57|27.49|27.24|27.16|27.65|27.57|27.24|27.16|1118
1643039100000|2022-01-24 15:45:00|27.39|27.31|27.57|27.49|27.7|27.62|27.37|27.29|1446
1643039400000|2022-01-24 15:50:00|27.58|27.5|27.4|27.32|27.67|27.59|27.4|27.32|1338
1643039700000|2022-01-24 15:55:00|27.36|27.28|27.74|27.66|27.79|27.71|27.33|27.25|1436
1643040000000|2022-01-24 16:00:00|27.75|27.67|27.76|27.68|27.93|27.85|27.65|27.57|1599
1643040300000|2022-01-24 16:05:00|27.74|27.66|27.63|27.55|27.9|27.82|27.58|27.5|2565
1643040600000|2022-01-24 16:10:00|27.65|27.57|27.86|27.78|27.91|27.83|27.6|27.52|1308
1643040900000|2022-01-24 16:15:00|27.87|27.79|27.93|27.85|27.98|27.9|27.77|27.69|1435
1643041200000|2022-01-24 16:20:00|27.94|27.86|27.99|27.91|28.06|27.98|27.76|27.68|1943
1643041500000|2022-01-24 16:25:00|28.01|27.93|27.96|27.88|28.09|28.01|27.91|27.83|2783
1643041800000|2022-01-24 16:30:00|27.97|27.89|28.24|28.16|28.29|28.21|27.91|27.83|624
1643042100000|2022-01-24 16:35:00|28.2|28.12|28.49|28.41|28.55|28.47|28.15|28.07|448
1643042400000|2022-01-24 16:40:00|28.52|28.44|28.84|28.76|28.89|28.81|28.49|28.41|392
1643042700000|2022-01-24 16:45:00|28.81|28.73|29.04|28.96|29.04|28.96|28.66|28.58|1042
1643043000000|2022-01-24 16:50:00|29.02|28.94|28.49|28.41|29.04|28.96|28.45|28.37|352
1643043300000|2022-01-24 16:55:00|28.47|28.39|28.53|28.45|28.66|28.58|28.35|28.27|168
1643043600000|2022-01-24 17:00:00|28.51|28.43|28.77|28.69|28.82|28.74|28.49|28.41|138
1643043900000|2022-01-24 17:05:00|28.76|28.68|28.95|28.87|29|28.92|28.57|28.49|292
1643044200000|2022-01-24 17:10:00|28.94|28.86|29.18|29.1|29.32|29.24|28.81|28.73|613
1643044500000|2022-01-24 17:15:00|29.19|29.11|29.65|29.57|29.77|29.69|29.18|29.1|715
1643044800000|2022-01-24 17:20:00|29.67|29.59|29.89|29.81|29.93|29.85|29.48|29.4|347
1643045100000|2022-01-24 17:25:00|29.87|29.79|29.59|29.51|30.17|30.09|29.43|29.35|480
1643045400000|2022-01-24 17:30:00|29.6|29.52|29.46|29.38|29.78|29.7|29.32|29.24|125
1643045700000|2022-01-24 17:35:00|29.5|29.42|29.58|29.5|29.92|29.84|29.46|29.38|142
1643046000000|2022-01-24 17:40:00|29.6|29.52|29.18|29.1|29.89|29.81|29.14|29.06|139
1643046300000|2022-01-24 17:45:00|29.2|29.12|29.05|28.97|29.26|29.18|28.95|28.87|78
1643046600000|2022-01-24 17:50:00|29.08|29|28.47|28.39|29.3|29.22|28.42|28.34|191
1643046900000|2022-01-24 17:55:00|28.49|28.41|28.72|28.64|28.77|28.69|28.27|28.19|163
1643047200000|2022-01-24 18:00:00|28.74|28.66|28.59|28.51|28.89|28.81|28.53|28.45|77
1643047500000|2022-01-24 18:05:00|28.61|28.53|28.29|28.21|28.81|28.73|28.01|27.93|169
1643047800000|2022-01-24 18:10:00|28.31|28.23|27.87|27.79|28.35|28.27|27.87|27.79|197
1643048100000|2022-01-24 18:15:00|27.86|27.78|27.72|27.64|27.99|27.91|27.64|27.56|182
1643048400000|2022-01-24 18:20:00|27.74|27.66|28.16|28.08|28.19|28.11|27.6|27.52|101
1643048700000|2022-01-24 18:25:00|28.19|28.11|28.45|28.37|28.49|28.41|27.95|27.87|93
1643049000000|2022-01-24 18:30:00|28.47|28.39|27.8|27.72|28.47|28.39|27.78|27.7|123
1643049300000|2022-01-24 18:35:00|27.82|27.74|27.87|27.79|28.25|28.17|27.82|27.74|58
1643049600000|2022-01-24 18:40:00|27.89|27.81|28.05|27.97|28.2|28.12|27.79|27.71|357
1643049900000|2022-01-24 18:45:00|28.07|27.99|27.56|27.48|28.07|27.99|27.52|27.44|80
1643050200000|2022-01-24 18:50:00|27.54|27.46|27.19|27.11|27.62|27.54|27.17|27.09|341
1643050500000|2022-01-24 18:55:00|27.21|27.13|27.12|27.04|27.41|27.33|27.07|26.99|172
1643050800000|2022-01-24 19:00:00|27.14|27.06|27.01|26.93|27.14|27.06|26.72|26.64|209
1643051100000|2022-01-24 19:05:00|26.99|26.91|27|26.92|27.12|27.04|26.85|26.77|74
1643051400000|2022-01-24 19:10:00|26.99|26.91|27.39|27.31|27.5|27.42|26.8|26.72|111
1643051700000|2022-01-24 19:15:00|27.38|27.3|27.41|27.33|27.46|27.38|27.19|27.11|27
1643052000000|2022-01-24 19:20:00|27.39|27.31|27.7|27.62|27.72|27.64|27.12|27.04|115
1643052300000|2022-01-24 19:25:00|27.77|27.69|27.64|27.56|27.77|27.69|27.5|27.42|28
1643052600000|2022-01-24 19:30:00|27.66|27.58|27.58|27.5|27.69|27.61|27.31|27.23|42
1643052900000|2022-01-24 19:35:00|27.56|27.48|27.92|27.84|28.14|28.06|27.52|27.44|212
1643053200000|2022-01-24 19:40:00|27.94|27.86|27.96|27.88|28.02|27.94|27.75|27.67|53
1643053500000|2022-01-24 19:45:00|27.98|27.9|27.8|27.72|28.33|28.25|27.75|27.67|78
1643053800000|2022-01-24 19:50:00|27.81|27.73|27.53|27.45|27.86|27.78|27.5|27.42|67
1643054100000|2022-01-24 19:55:00|27.55|27.47|27.23|27.15|27.73|27.65|27.15|27.07|11
1643054400000|2022-01-24 20:00:00|27.21|27.13|27.18|27.1|27.23|27.15|26.92|26.84|72
1643054700000|2022-01-24 20:05:00|27.16|27.08|27.15|27.07|27.39|27.31|27.09|27.01|30
1643055000000|2022-01-24 20:10:00|27.17|27.09|26.93|26.85|27.17|27.09|26.83|26.75|37
1643055300000|2022-01-24 20:15:00|26.89|26.81|27.13|27.05|27.15|27.07|26.55|26.47|150
1643055600000|2022-01-24 20:20:00|27.11|27.03|26.75|26.67|27.11|27.03|26.63|26.55|84
1643055900000|2022-01-24 20:25:00|26.73|26.65|26.77|26.69|26.9|26.82|26.45|26.37|274
1643056200000|2022-01-24 20:30:00|26.79|26.71|26.23|26.15|26.98|26.9|26.23|26.15|375
1643056500000|2022-01-24 20:35:00|26.25|26.17|26.15|26.07|26.53|26.45|26.11|26.03|489
1643056800000|2022-01-24 20:40:00|26.17|26.09|26.58|26.5|26.8|26.72|26.12|26.04|135
1643057100000|2022-01-24 20:45:00|26.56|26.48|26.18|26.1|26.56|26.48|25.98|25.9|74
1643057400000|2022-01-24 20:50:00|26.14|26.06|26.15|26.07|26.29|26.21|25.88|25.8|214
1643057700000|2022-01-24 20:55:00|26.13|26.05|26.38|26.08|26.46|26.23|25.93|25.78|171
1643069700000|2022-01-25 00:15:00|27.47|27.17|26.44|26.14|27.87|27.57|26.26|25.96|2
1643070000000|2022-01-25 00:20:00|26.41|26.11|26.34|26.09|26.43|26.13|26.34|26.05|0
1643070300000|2022-01-25 00:25:00|26.35|26.05|26.18|26.1|26.35|26.14|26.18|26.04|1
1643070600000|2022-01-25 00:30:00|26.46|26.16|26.41|26.11|26.46|26.16|26.41|26.11|3
1643070900000|2022-01-25 00:35:00|26.43|26.13|26.49|26.19|26.52|26.22|26.38|26.08|0
1643071200000|2022-01-25 00:40:00|26.48|26.18|26.55|26.25|26.55|26.25|26.04|25.96|25
1643071800000|2022-01-25 00:50:00|26.64|26.34|26.81|26.51|26.85|26.55|26.61|26.31|0
1643072100000|2022-01-25 00:55:00|26.83|26.53|27.03|26.95|27.31|27.23|26.83|26.53|114
1643072400000|2022-01-25 01:00:00|26.95|26.87|27.27|26.97|27.27|26.97|26.95|26.77|34
1643072700000|2022-01-25 01:05:00|27.25|26.95|27.27|26.97|27.27|26.97|27.13|26.83|0
1643073000000|2022-01-25 01:10:00|27.26|26.96|27.36|27.06|27.36|27.06|27.24|26.94|11
1643073300000|2022-01-25 01:15:00|27.39|27.09|27.23|26.93|27.44|27.14|27.19|26.89|1
1643073600000|2022-01-25 01:20:00|27.21|26.91|27.17|26.87|27.28|26.98|27.15|26.85|0
1643073900000|2022-01-25 01:25:00|27.19|26.89|27.03|26.73|27.23|26.93|26.99|26.69|0
1643074200000|2022-01-25 01:30:00|27.01|26.71|27.04|26.74|27.08|26.78|26.98|26.68|0
1643074500000|2022-01-25 01:35:00|27.06|26.76|27.19|26.89|27.25|26.95|27.06|26.76|0
1643074800000|2022-01-25 01:40:00|27.21|26.91|27.32|27.02|27.39|27.09|27.19|26.89|0
1643075100000|2022-01-25 01:45:00|27.34|27.04|27.05|26.75|27.36|27.06|27.05|26.75|0
1643075400000|2022-01-25 01:50:00|27.11|26.81|27.2|26.9|27.2|26.9|27.11|26.81|0
1643075700000|2022-01-25 01:55:00|27.21|26.91|27.14|26.84|27.24|26.94|27.13|26.83|0
1643076000000|2022-01-25 02:00:00|27.16|26.86|27.35|27.05|27.37|27.07|27.16|26.86|0
1643076300000|2022-01-25 02:05:00|27.2|26.9|27.4|27.1|27.44|27.14|27.2|26.9|0
1643076600000|2022-01-25 02:10:00|27.41|27.11|27.38|27.08|27.42|27.12|27.34|27.04|3
1643076900000|2022-01-25 02:15:00|27.34|27.04|27.36|27.06|27.38|27.08|27.24|26.94|0
1643077200000|2022-01-25 02:20:00|27.38|27.08|27.34|27.04|27.38|27.08|27.32|27.02|0
1643077500000|2022-01-25 02:25:00|27.32|27.02|27.36|27.06|27.36|27.06|27.3|27|0
1643077800000|2022-01-25 02:30:00|27.34|27.04|27.21|26.91|27.34|27.04|27.21|26.91|0
1643078100000|2022-01-25 02:35:00|27.22|26.92|27.36|27.06|27.36|27.06|27.19|26.89|0
1643078400000|2022-01-25 02:40:00|27.34|27.04|27.34|27.04|27.36|27.06|27.3|27|0
1643078700000|2022-01-25 02:45:00|27.32|27.02|27.32|27.02|27.36|27.06|27.29|26.99|0
1643079000000|2022-01-25 02:50:00|27.34|27.04|27.32|27.02|27.34|27.04|27.3|27|0
1643079300000|2022-01-25 02:55:00|27.34|27.04|27.13|26.83|27.36|27.06|27.07|26.77|0
1643079600000|2022-01-25 03:00:00|27.14|26.84|27.31|27.01|27.31|27.01|27.11|26.81|0
1643079900000|2022-01-25 03:05:00|27.24|26.94|27.31|27.01|27.33|27.03|27.22|26.92|0
1643080200000|2022-01-25 03:10:00|27.32|27.02|27.34|27.04|27.34|27.04|27.32|27.02|0
1643081400000|2022-01-25 03:30:00|27.32|27.02|27.34|27.04|27.34|27.04|27.32|27.02|0
1643082000000|2022-01-25 03:40:00|27.32|27.02|27.34|27.04|27.36|27.06|27.25|26.95|0
1643082600000|2022-01-25 03:50:00|27.32|27.02|27.38|27.13|27.39|27.13|27.22|26.97|1
1643082900000|2022-01-25 03:55:00|27.39|27.09|27.38|27.13|27.39|27.13|27.38|27.09|0
1643083200000|2022-01-25 04:00:00|27.4|27.15|27.4|27.15|27.4|27.25|27.33|27.13|0
1643083500000|2022-01-25 04:05:00|27.44|27.19|27.36|27.06|27.44|27.19|27.35|27.06|0
1643083800000|2022-01-25 04:10:00|27.37|27.07|27.34|27.09|27.37|27.09|27.34|27.05|0
1643084100000|2022-01-25 04:15:00|27.35|27.05|27.35|27.05|27.35|27.06|27.3|27|0
1643084400000|2022-01-25 04:20:00|27.34|27.09|27.35|27.05|27.35|27.09|27.3|27.04|0
1643084700000|2022-01-25 04:25:00|27.34|27.04|27.35|27.05|27.35|27.05|27.31|27.01|2
1643085000000|2022-01-25 04:30:00|27.33|27.03|27.6|27.3|27.6|27.3|27.2|26.9|17
1643085300000|2022-01-25 04:35:00|27.61|27.31|27.69|27.39|27.69|27.39|27.6|27.3|0
1643085600000|2022-01-25 04:40:00|27.71|27.41|27.73|27.43|27.73|27.43|27.71|27.41|0
1643085900000|2022-01-25 04:45:00|27.71|27.41|27.71|27.41|27.72|27.42|27.67|27.37|0
1643086200000|2022-01-25 04:50:00|27.69|27.39|27.73|27.43|27.73|27.43|27.68|27.38|20
1643086800000|2022-01-25 05:00:00|27.75|27.45|27.76|27.46|27.9|27.6|27.75|27.45|0
1643087100000|2022-01-25 05:05:00|27.81|27.51|27.72|27.42|27.81|27.51|27.72|27.42|0
1643087400000|2022-01-25 05:10:00|27.75|27.45|27.54|27.24|27.75|27.45|27.46|27.16|0
1643087700000|2022-01-25 05:15:00|27.56|27.26|27.59|27.29|27.62|27.32|27.54|27.24|0
1643088000000|2022-01-25 05:20:00|27.57|27.27|27.45|27.15|27.57|27.27|27.45|27.15|0
1643088300000|2022-01-25 05:25:00|27.49|27.19|27.55|27.25|27.55|27.25|27.45|27.15|0
1643088600000|2022-01-25 05:30:00|27.53|27.23|27.41|27.11|27.55|27.25|27.34|27.04|1
1643088900000|2022-01-25 05:35:00|27.39|27.09|27.41|27.11|27.43|27.13|27.39|27.09|0
1643089200000|2022-01-25 05:40:00|27.39|27.09|27.27|26.97|27.39|27.09|27.26|26.96|0
1643089500000|2022-01-25 05:45:00|27.29|26.99|27.35|27.05|27.37|27.07|27.26|26.96|0
1643089800000|2022-01-25 05:50:00|27.37|27.07|27.37|27.07|27.4|27.1|27.33|27.03|0
1643090100000|2022-01-25 05:55:00|27.38|27.08|27.38|27.08|27.4|27.1|27.31|27.01|0
1643090400000|2022-01-25 06:00:00|27.36|27.06|27.38|27.08|27.38|27.08|27.26|26.96|0
1643090700000|2022-01-25 06:05:00|27.37|27.07|27.38|27.08|27.4|27.1|27.29|26.99|11
1643091000000|2022-01-25 06:10:00|27.37|27.07|27.45|27.15|27.51|27.21|27.37|27.07|0
1643091300000|2022-01-25 06:15:00|27.47|27.17|27.34|27.04|27.48|27.18|27.32|27.02|1
1643091600000|2022-01-25 06:20:00|27.32|27.02|27.39|27.09|27.39|27.09|27.27|27.02|0
1643091900000|2022-01-25 06:25:00|27.37|27.07|27.43|27.13|27.52|27.35|27.35|27.05|3
1643092200000|2022-01-25 06:30:00|27.45|27.15|27.43|27.13|27.47|27.17|27.43|27.13|0
1643092500000|2022-01-25 06:35:00|27.45|27.15|27.37|27.07|27.45|27.15|27.34|27.04|0
1643092800000|2022-01-25 06:40:00|27.39|27.09|27.35|27.05|27.39|27.09|27.34|27.04|0
1643093100000|2022-01-25 06:45:00|27.37|27.07|27.25|26.95|27.39|27.09|27.24|26.94|1
1643093400000|2022-01-25 06:50:00|27.24|26.94|27.25|26.95|27.31|27.01|27.24|26.94|0
1643093700000|2022-01-25 06:55:00|27.27|26.97|27.29|26.99|27.31|27.01|27.25|26.95|1
1643094000000|2022-01-25 07:00:00|27.25|26.95|27.19|27.11|27.3|27.11|26.9|26.75|114
1643094300000|2022-01-25 07:05:00|27.26|27.01|27.39|27.31|27.5|27.35|27.19|27.01|54
1643094600000|2022-01-25 07:10:00|27.49|27.24|27.63|27.55|27.64|27.55|27.31|27.17|29
1643094900000|2022-01-25 07:15:00|27.61|27.53|27.59|27.51|27.79|27.71|27.46|27.38|29
1643095200000|2022-01-25 07:20:00|27.57|27.49|27.93|27.85|28|27.92|27.57|27.49|37
1643095500000|2022-01-25 07:25:00|27.91|27.83|27.69|27.61|27.94|27.86|27.63|27.55|41
1643095800000|2022-01-25 07:30:00|27.71|27.63|27.89|27.81|27.91|27.83|27.58|27.5|55
1643096100000|2022-01-25 07:35:00|27.87|27.79|27.6|27.52|27.89|27.81|27.56|27.48|25
1643096400000|2022-01-25 07:40:00|27.58|27.5|27.58|27.5|27.67|27.59|27.45|27.37|147
1643096700000|2022-01-25 07:45:00|27.6|27.52|27.45|27.37|27.66|27.58|27.42|27.34|33
1643097000000|2022-01-25 07:50:00|27.47|27.39|27.4|27.32|27.62|27.54|27.36|27.28|147
1643097300000|2022-01-25 07:55:00|27.39|27.31|27.25|27.17|27.52|27.44|27.24|27.16|198
1643097600000|2022-01-25 08:00:00|27.29|27.21|27.6|27.52|27.62|27.54|27.29|27.21|187
1643097900000|2022-01-25 08:05:00|27.58|27.5|27.57|27.49|27.75|27.67|27.48|27.4|620
1643098200000|2022-01-25 08:10:00|27.55|27.47|27.28|27.2|27.67|27.59|27.24|27.16|705
1643098500000|2022-01-25 08:15:00|27.29|27.21|27.34|27.26|27.57|27.49|27.24|27.16|546
1643098800000|2022-01-25 08:20:00|27.32|27.24|27.71|27.63|27.75|27.67|27.27|27.19|553
1643099100000|2022-01-25 08:25:00|27.7|27.62|28.15|28.07|28.35|28.27|27.66|27.58|1082
1643099400000|2022-01-25 08:30:00|28.14|28.06|27.69|27.61|28.17|28.09|27.65|27.57|938
1643099700000|2022-01-25 08:35:00|27.67|27.59|27.36|27.28|27.74|27.66|27.35|27.27|1386
1643100000000|2022-01-25 08:40:00|27.34|27.26|27.17|27.09|27.36|27.28|27.17|27.09|684
1643100300000|2022-01-25 08:45:00|27.19|27.11|27.16|27.08|27.31|27.23|27.11|27.03|257
1643100600000|2022-01-25 08:50:00|27.19|27.11|27.28|27.2|27.29|27.21|26.96|26.88|309
1643100900000|2022-01-25 08:55:00|27.26|27.18|27.47|27.39|27.47|27.39|27.23|27.15|160
1643101200000|2022-01-25 09:00:00|27.44|27.36|27.51|27.43|27.56|27.48|27.37|27.29|690
1643101500000|2022-01-25 09:05:00|27.52|27.44|27.47|27.39|27.61|27.53|27.46|27.38|745
1643101800000|2022-01-25 09:10:00|27.49|27.41|27.66|27.58|27.7|27.62|27.46|27.38|873
1643102100000|2022-01-25 09:15:00|27.69|27.61|27.64|27.56|27.71|27.63|27.48|27.4|852
1643102400000|2022-01-25 09:20:00|27.62|27.54|27.28|27.2|27.66|27.58|27.28|27.2|1010
1643102700000|2022-01-25 09:25:00|27.29|27.21|27.13|27.05|27.37|27.29|27.13|27.05|340
1643103000000|2022-01-25 09:30:00|27.14|27.06|27.19|27.11|27.28|27.2|27.09|27.01|381
1643103300000|2022-01-25 09:35:00|27.14|27.06|27.19|27.11|27.24|27.16|27.11|27.03|154
1643103600000|2022-01-25 09:40:00|27.21|27.13|27.14|27.06|27.33|27.25|27.14|27.06|353
1643103900000|2022-01-25 09:45:00|27.12|27.04|27.04|26.96|27.13|27.05|26.95|26.87|482
1643104200000|2022-01-25 09:50:00|27.06|26.98|26.86|26.78|27.11|27.03|26.86|26.78|359
1643104500000|2022-01-25 09:55:00|26.89|26.81|26.94|26.86|26.99|26.91|26.76|26.68|409
1643104800000|2022-01-25 10:00:00|26.9|26.82|27.04|26.96|27.08|27|26.83|26.75|189
1643105100000|2022-01-25 10:05:00|27.03|26.95|26.88|26.8|27.08|27|26.78|26.7|327
1643105400000|2022-01-25 10:10:00|26.9|26.82|26.78|26.7|26.95|26.87|26.78|26.7|226
1643105700000|2022-01-25 10:15:00|26.8|26.72|26.71|26.63|26.9|26.82|26.69|26.61|340
1643106000000|2022-01-25 10:20:00|26.72|26.64|26.81|26.73|26.81|26.73|26.67|26.59|73
1643106300000|2022-01-25 10:25:00|26.82|26.74|26.86|26.78|26.9|26.82|26.81|26.73|101
1643106600000|2022-01-25 10:30:00|26.82|26.74|27|26.92|27.01|26.93|26.81|26.73|202
1643106900000|2022-01-25 10:35:00|27.01|26.93|27.26|27.18|27.31|27.23|26.99|26.91|469
1643107200000|2022-01-25 10:40:00|27.24|27.16|27.31|27.23|27.31|27.23|27.17|27.09|192
1643107500000|2022-01-25 10:45:00|27.32|27.24|27.44|27.36|27.48|27.4|27.26|27.18|310
1643107800000|2022-01-25 10:50:00|27.39|27.31|27.39|27.31|27.48|27.4|27.29|27.21|204
1643108100000|2022-01-25 10:55:00|27.38|27.3|27.43|27.35|27.48|27.4|27.34|27.26|90
1643108400000|2022-01-25 11:00:00|27.44|27.36|27.21|27.13|27.53|27.45|27.21|27.13|256
1643108700000|2022-01-25 11:05:00|27.23|27.15|27.17|27.09|27.31|27.23|27.16|27.08|241
1643109000000|2022-01-25 11:10:00|27.2|27.12|27.16|27.08|27.25|27.17|27.16|27.08|227
1643109300000|2022-01-25 11:15:00|27.12|27.04|27.36|27.28|27.38|27.3|27.06|26.98|549
1643109600000|2022-01-25 11:20:00|27.34|27.26|27.33|27.25|27.42|27.34|27.28|27.2|558
1643109900000|2022-01-25 11:25:00|27.35|27.27|27.28|27.2|27.38|27.3|27.28|27.2|388
1643110200000|2022-01-25 11:30:00|27.32|27.24|27.42|27.34|27.47|27.39|27.24|27.16|789
1643110500000|2022-01-25 11:35:00|27.4|27.32|27.55|27.47|27.55|27.47|27.28|27.2|483
1643110800000|2022-01-25 11:40:00|27.5|27.42|27.71|27.63|27.74|27.66|27.5|27.42|232
1643111100000|2022-01-25 11:45:00|27.69|27.61|27.64|27.56|27.78|27.7|27.64|27.56|219
1643111400000|2022-01-25 11:50:00|27.62|27.54|27.67|27.59|27.69|27.61|27.6|27.52|65
1643111700000|2022-01-25 11:55:00|27.69|27.61|27.64|27.56|27.78|27.7|27.5|27.42|195
1643112000000|2022-01-25 12:00:00|27.62|27.54|27.91|27.83|27.91|27.83|27.6|27.52|552
1643112300000|2022-01-25 12:05:00|27.88|27.8|27.69|27.61|27.91|27.83|27.69|27.61|275
1643112600000|2022-01-25 12:10:00|27.71|27.63|27.64|27.56|27.73|27.65|27.55|27.47|281
1643112900000|2022-01-25 12:15:00|27.65|27.57|27.6|27.52|27.71|27.63|27.6|27.52|211
1643113200000|2022-01-25 12:20:00|27.64|27.56|27.91|27.83|27.91|27.83|27.56|27.48|413
1643113500000|2022-01-25 12:25:00|27.89|27.81|27.64|27.56|27.91|27.83|27.64|27.56|386
1643113800000|2022-01-25 12:30:00|27.65|27.57|27.78|27.7|27.86|27.78|27.65|27.57|678
1643114100000|2022-01-25 12:35:00|27.79|27.71|27.7|27.62|27.8|27.72|27.6|27.52|541
1643114400000|2022-01-25 12:40:00|27.72|27.64|27.7|27.62|27.92|27.84|27.69|27.61|1135
1643114700000|2022-01-25 12:45:00|27.69|27.61|27.65|27.57|27.75|27.67|27.61|27.53|220
1643115000000|2022-01-25 12:50:00|27.63|27.55|27.62|27.54|27.66|27.58|27.62|27.54|60
1643115300000|2022-01-25 12:55:00|27.63|27.55|27.7|27.62|27.75|27.67|27.62|27.54|257
1643115600000|2022-01-25 13:00:00|27.71|27.63|27.84|27.76|27.88|27.8|27.7|27.62|78
1643115900000|2022-01-25 13:05:00|27.83|27.75|28.16|28.08|28.18|28.1|27.79|27.71|467
1643116200000|2022-01-25 13:10:00|28.15|28.07|27.96|27.88|28.2|28.12|27.96|27.88|732
1643116500000|2022-01-25 13:15:00|27.94|27.86|27.7|27.62|27.96|27.88|27.7|27.62|401
1643116800000|2022-01-25 13:20:00|27.71|27.63|27.82|27.74|27.9|27.82|27.7|27.62|214
1643117100000|2022-01-25 13:25:00|27.8|27.72|27.99|27.91|28.04|27.96|27.77|27.69|584
1643117400000|2022-01-25 13:30:00|28.01|27.93|27.89|27.81|28.02|27.94|27.84|27.76|369
1643117700000|2022-01-25 13:35:00|27.88|27.8|27.79|27.71|27.89|27.81|27.74|27.66|159
1643118000000|2022-01-25 13:40:00|27.83|27.75|27.79|27.71|27.92|27.84|27.75|27.67|195
1643118300000|2022-01-25 13:45:00|27.8|27.72|27.85|27.77|27.89|27.81|27.79|27.71|122
1643118600000|2022-01-25 13:50:00|27.87|27.79|27.85|27.77|27.99|27.91|27.83|27.75|259
1643118900000|2022-01-25 13:55:00|27.82|27.74|27.89|27.81|27.9|27.82|27.8|27.72|149
1643119200000|2022-01-25 14:00:00|27.87|27.79|27.81|27.73|27.97|27.89|27.81|27.73|461
1643119500000|2022-01-25 14:05:00|27.82|27.74|27.85|27.77|27.95|27.87|27.77|27.69|350
1643119800000|2022-01-25 14:10:00|27.83|27.75|27.9|27.82|27.95|27.87|27.81|27.73|163
1643120100000|2022-01-25 14:15:00|27.87|27.79|27.8|27.72|27.95|27.87|27.78|27.7|154
1643120400000|2022-01-25 14:20:00|27.83|27.75|27.86|27.78|27.93|27.85|27.8|27.72|98
1643120700000|2022-01-25 14:25:00|27.88|27.8|27.87|27.79|27.9|27.82|27.81|27.73|90
1643121000000|2022-01-25 14:30:00|27.88|27.8|27.69|27.61|28.02|27.94|27.52|27.44|1651
1643121300000|2022-01-25 14:35:00|27.73|27.65|27.42|27.34|27.77|27.69|27.33|27.25|2109
1643121600000|2022-01-25 14:40:00|27.41|27.33|27.67|27.59|27.72|27.64|27.29|27.21|1362
1643121900000|2022-01-25 14:45:00|27.62|27.54|28.07|27.99|28.16|28.08|27.62|27.54|701
1643122200000|2022-01-25 14:50:00|28.09|28.01|28.52|28.44|28.56|28.48|27.97|27.89|733
1643122500000|2022-01-25 14:55:00|28.51|28.43|28.37|28.29|28.53|28.45|28.28|28.2|940
1643122800000|2022-01-25 15:00:00|28.42|28.34|28.92|28.84|28.97|28.89|28.2|28.12|791
1643123100000|2022-01-25 15:05:00|28.94|28.86|28.63|28.55|29|28.92|28.63|28.55|1504
1643123400000|2022-01-25 15:10:00|28.67|28.59|28.47|28.39|28.95|28.87|28.47|28.39|711
1643123700000|2022-01-25 15:15:00|28.49|28.41|28.39|28.31|28.6|28.52|28.27|28.19|826
1643124000000|2022-01-25 15:20:00|28.41|28.33|28.47|28.39|28.66|28.58|28.25|28.17|526
1643124300000|2022-01-25 15:25:00|28.46|28.38|27.73|27.65|28.52|28.44|27.73|27.65|557
1643124600000|2022-01-25 15:30:00|27.77|27.69|27.79|27.71|27.98|27.9|27.74|27.66|362
1643124900000|2022-01-25 15:35:00|27.76|27.68|28.03|27.95|28.18|28.1|27.6|27.52|525
1643125200000|2022-01-25 15:40:00|28.01|27.93|27.75|27.67|28.08|28|27.73|27.65|717
1643125500000|2022-01-25 15:45:00|27.73|27.65|27.52|27.44|27.87|27.79|27.43|27.35|829
1643125800000|2022-01-25 15:50:00|27.51|27.43|27.92|27.84|27.95|27.87|27.51|27.43|652
1643126100000|2022-01-25 15:55:00|27.91|27.83|28.11|28.03|28.16|28.08|27.81|27.73|498
1643126400000|2022-01-25 16:00:00|28.15|28.07|28.08|28|28.25|28.17|28.01|27.93|590
1643126700000|2022-01-25 16:05:00|28.1|28.02|28.24|28.16|28.47|28.39|27.82|27.74|1079
1643127000000|2022-01-25 16:10:00|28.22|28.14|28.18|28.1|28.27|28.19|28.04|27.96|349
1643127300000|2022-01-25 16:15:00|28.22|28.14|27.87|27.79|28.22|28.14|27.77|27.69|991
1643127600000|2022-01-25 16:20:00|27.88|27.8|27.63|27.55|27.89|27.81|27.63|27.55|885
1643127900000|2022-01-25 16:25:00|27.64|27.56|27.61|27.53|27.73|27.65|27.42|27.34|2572
1643128200000|2022-01-25 16:30:00|27.64|27.56|27.84|27.76|27.88|27.8|27.49|27.41|450
1643128500000|2022-01-25 16:35:00|27.85|27.77|28|27.92|28.2|28.12|27.74|27.66|210
1643128800000|2022-01-25 16:40:00|27.98|27.9|27.78|27.7|28.1|28.02|27.71|27.63|150
1643129100000|2022-01-25 16:45:00|27.75|27.67|27.51|27.43|27.78|27.7|27.46|27.38|142
1643129400000|2022-01-25 16:50:00|27.52|27.44|27.38|27.3|27.56|27.48|27.32|27.24|269
1643129700000|2022-01-25 16:55:00|27.41|27.33|27.84|27.76|27.88|27.8|27.36|27.28|140
1643130000000|2022-01-25 17:00:00|27.86|27.78|27.49|27.41|27.94|27.86|27.49|27.41|63
1643130300000|2022-01-25 17:05:00|27.47|27.39|27.4|27.32|27.49|27.41|27.31|27.23|116
1643130600000|2022-01-25 17:10:00|27.38|27.3|27.28|27.2|27.52|27.44|27.25|27.17|92
1643130900000|2022-01-25 17:15:00|27.27|27.19|27.45|27.37|27.73|27.65|27.18|27.1|162
1643131200000|2022-01-25 17:20:00|27.46|27.38|27.21|27.13|27.5|27.42|27.12|27.04|305
1643131500000|2022-01-25 17:25:00|27.2|27.12|27.23|27.15|27.33|27.25|27.13|27.05|55
1643131800000|2022-01-25 17:30:00|27.25|27.17|27.46|27.38|27.56|27.48|27.23|27.15|87
1643132100000|2022-01-25 17:35:00|27.44|27.36|27.28|27.2|27.44|27.36|27.23|27.15|37
1643132400000|2022-01-25 17:40:00|27.3|27.22|27.22|27.14|27.51|27.43|27.2|27.12|42
1643132700000|2022-01-25 17:45:00|27.23|27.15|27.46|27.38|27.55|27.47|27.07|26.99|228
1643133000000|2022-01-25 17:50:00|27.48|27.4|27.45|27.37|27.64|27.56|27.38|27.3|65
1643133300000|2022-01-25 17:55:00|27.47|27.39|27.18|27.1|27.61|27.53|27.15|27.07|93
1643133600000|2022-01-25 18:00:00|27.17|27.09|27.32|27.24|27.48|27.4|27.11|27.03|54
1643133900000|2022-01-25 18:05:00|27.29|27.21|27.29|27.21|27.48|27.4|27.21|27.13|39
1643134200000|2022-01-25 18:10:00|27.26|27.18|26.96|26.88|27.29|27.21|26.93|26.85|103
1643134500000|2022-01-25 18:15:00|26.98|26.9|26.91|26.83|27.07|26.99|26.88|26.8|118
1643134800000|2022-01-25 18:20:00|26.94|26.86|26.89|26.81|27.06|26.98|26.82|26.74|141
1643135100000|2022-01-25 18:25:00|26.91|26.83|26.51|26.43|26.96|26.88|26.43|26.35|162
1643135400000|2022-01-25 18:30:00|26.53|26.45|26.49|26.41|26.62|26.54|26.35|26.27|65
1643135700000|2022-01-25 18:35:00|26.47|26.39|26.39|26.31|26.65|26.57|26.39|26.31|29
1643136000000|2022-01-25 18:40:00|26.37|26.29|26.49|26.41|26.54|26.46|26.35|26.27|44
1643136300000|2022-01-25 18:45:00|26.51|26.43|26.27|26.19|26.58|26.5|26.25|26.17|64
1643136600000|2022-01-25 18:50:00|26.25|26.17|26.31|26.23|26.43|26.35|26.25|26.17|6
1643136900000|2022-01-25 18:55:00|26.33|26.25|26.31|26.23|26.48|26.4|26.28|26.2|8
1643137200000|2022-01-25 19:00:00|26.29|26.21|26.44|26.36|26.48|26.4|26.29|26.21|24
1643137500000|2022-01-25 19:05:00|26.42|26.34|26.43|26.35|26.53|26.45|26.38|26.3|1
1643137800000|2022-01-25 19:10:00|26.44|26.36|26.14|26.06|26.44|26.36|26.13|26.05|22
1643138100000|2022-01-25 19:15:00|26.13|26.05|26.01|25.93|26.13|26.05|26.01|25.93|143
1643138400000|2022-01-25 19:20:00|26.03|25.95|26.06|25.98|26.09|26.01|25.95|25.87|14
1643138700000|2022-01-25 19:25:00|26.08|26|26.06|25.98|26.18|26.1|25.99|25.91|29
1643139000000|2022-01-25 19:30:00|26.08|26|26.38|26.3|26.38|26.3|26.04|25.96|30
1643139300000|2022-01-25 19:35:00|26.33|26.25|26.23|26.15|26.33|26.25|26.23|26.15|14
1643139600000|2022-01-25 19:40:00|26.21|26.13|26.05|25.97|26.24|26.16|26.04|25.96|7
1643139900000|2022-01-25 19:45:00|26.04|25.96|26.1|26.02|26.12|26.04|25.98|25.9|10
1643140200000|2022-01-25 19:50:00|26.09|26.01|26.09|26.01|26.14|26.06|26.01|25.93|15
1643140500000|2022-01-25 19:55:00|26.11|26.03|26|25.92|26.16|26.08|25.95|25.87|53
1643140800000|2022-01-25 20:00:00|25.99|25.91|26.12|26.04|26.22|26.14|25.99|25.91|15
1643141100000|2022-01-25 20:05:00|26.14|26.06|26.36|26.28|26.39|26.31|26.08|26|24
1643141400000|2022-01-25 20:10:00|26.37|26.29|26.26|26.18|26.41|26.33|26.2|26.12|5
1643141700000|2022-01-25 20:15:00|26.23|26.15|26.1|26.02|26.27|26.19|26.01|25.93|11
1643142000000|2022-01-25 20:20:00|26.12|26.04|26.54|26.46|26.56|26.48|26.12|26.04|54
1643142300000|2022-01-25 20:25:00|26.56|26.48|26.8|26.72|26.89|26.81|26.53|26.45|89
1643142600000|2022-01-25 20:30:00|26.78|26.7|26.87|26.79|27.04|26.96|26.76|26.68|31
1643142900000|2022-01-25 20:35:00|26.89|26.81|26.62|26.54|27.07|26.99|26.55|26.47|48
1643143200000|2022-01-25 20:40:00|26.56|26.48|26.55|26.47|26.65|26.57|26.37|26.29|27
1643143500000|2022-01-25 20:45:00|26.52|26.44|26.63|26.55|26.72|26.64|26.38|26.3|102
1643143800000|2022-01-25 20:50:00|26.67|26.59|26.99|26.91|27.04|26.96|26.67|26.59|58
1643144100000|2022-01-25 20:55:00|27.01|26.93|26.67|26.42|27.03|26.95|26.62|26.37|112
1643156100000|2022-01-26 00:15:00|26.4|26.1|26.69|26.39|26.69|26.39|26.39|26.09|0
1643156700000|2022-01-26 00:25:00|26.67|26.37|26.68|26.38|26.68|26.38|26.62|26.32|0
1643157000000|2022-01-26 00:30:00|26.7|26.4|26.63|26.33|26.74|26.44|26.63|26.33|0
1643157300000|2022-01-26 00:35:00|26.62|26.32|26.6|26.3|26.62|26.32|26.55|26.25|0
1643157600000|2022-01-26 00:40:00|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|0
1643158500000|2022-01-26 00:55:00|26.7|26.4|26.84|26.54|26.85|26.55|26.69|26.39|0
1643158800000|2022-01-26 01:00:00|26.82|26.52|26.79|26.49|26.93|26.63|26.79|26.49|0
1643159100000|2022-01-26 01:05:00|26.75|26.45|26.69|26.39|26.75|26.45|26.66|26.36|0
1643159400000|2022-01-26 01:10:00|26.68|26.38|26.91|26.61|26.93|26.63|26.68|26.38|0
1643159700000|2022-01-26 01:15:00|26.89|26.59|26.86|26.56|26.91|26.61|26.79|26.49|0
1643160000000|2022-01-26 01:20:00|26.84|26.54|26.7|26.4|26.86|26.56|26.68|26.38|0
1643160300000|2022-01-26 01:25:00|26.72|26.42|26.7|26.4|26.73|26.43|26.7|26.4|0
1643160600000|2022-01-26 01:30:00|26.72|26.42|26.7|26.4|26.86|26.56|26.68|26.38|0
1643160900000|2022-01-26 01:35:00|26.72|26.42|26.67|26.37|26.89|26.59|26.67|26.37|0
1643161200000|2022-01-26 01:40:00|26.68|26.38|26.76|26.46|26.76|26.46|26.67|26.37|0
1643161500000|2022-01-26 01:45:00|26.74|26.44|26.65|26.35|26.74|26.44|26.62|26.32|0
1643161800000|2022-01-26 01:50:00|26.64|26.34|26.68|26.38|26.71|26.41|26.64|26.34|0
1643162100000|2022-01-26 01:55:00|26.67|26.37|26.52|26.22|26.67|26.37|26.49|26.19|0
1643162400000|2022-01-26 02:00:00|26.54|26.24|26.51|26.21|26.54|26.24|26.46|26.16|0
1643162700000|2022-01-26 02:05:00|26.5|26.2|26.44|26.14|26.5|26.2|26.44|26.14|0
1643163000000|2022-01-26 02:10:00|26.46|26.16|26.44|26.14|26.46|26.16|26.44|26.14|0
1643163300000|2022-01-26 02:15:00|26.46|26.16|26.42|26.12|26.49|26.19|26.4|26.1|0
1643163600000|2022-01-26 02:20:00|26.4|26.1|26.35|26.05|26.42|26.12|26.32|26.02|0
1643163900000|2022-01-26 02:25:00|26.37|26.07|26.41|26.11|26.46|26.16|26.37|26.07|0
1643164200000|2022-01-26 02:30:00|26.4|26.1|26.41|26.11|26.43|26.13|26.4|26.1|0
1643164500000|2022-01-26 02:35:00|26.43|26.13|26.5|26.2|26.5|26.2|26.41|26.11|0
1643164800000|2022-01-26 02:40:00|26.47|26.17|26.51|26.21|26.51|26.21|26.47|26.17|0
1643165100000|2022-01-26 02:45:00|26.5|26.2|26.5|26.2|26.51|26.21|26.5|26.2|0
1643165400000|2022-01-26 02:50:00|26.51|26.21|26.5|26.2|26.51|26.21|26.48|26.18|0
1643165700000|2022-01-26 02:55:00|26.51|26.21|26.61|26.31|26.64|26.34|26.5|26.2|0
1643166000000|2022-01-26 03:00:00|26.57|26.27|26.53|26.23|26.59|26.29|26.5|26.2|0
1643166300000|2022-01-26 03:05:00|26.51|26.21|26.43|26.13|26.53|26.23|26.36|26.06|0
1643166600000|2022-01-26 03:10:00|26.45|26.15|26.48|26.18|26.5|26.2|26.45|26.15|0
1643166900000|2022-01-26 03:15:00|26.47|26.17|26.43|26.13|26.53|26.23|26.43|26.13|0
1643167200000|2022-01-26 03:20:00|26.45|26.15|26.41|26.11|26.47|26.17|26.4|26.1|0
1643167500000|2022-01-26 03:25:00|26.43|26.13|26.47|26.17|26.5|26.2|26.43|26.13|0
1643167800000|2022-01-26 03:30:00|26.46|26.16|26.35|26.05|26.46|26.16|26.35|26.05|0
1643168100000|2022-01-26 03:35:00|26.34|26.04|26.37|26.07|26.37|26.07|26.32|26.02|0
1643168400000|2022-01-26 03:40:00|26.39|26.09|26.37|26.07|26.39|26.09|26.37|26.07|0
1643168700000|2022-01-26 03:45:00|26.33|26.03|26.3|26|26.37|26.07|26.3|26|0
1643169000000|2022-01-26 03:50:00|26.29|25.99|26.3|26|26.3|26|26.27|25.97|0
1643169300000|2022-01-26 03:55:00|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|0
1643169600000|2022-01-26 04:00:00|26.3|26|26.39|26.09|26.39|26.09|26.3|26|0
1643169900000|2022-01-26 04:05:00|26.41|26.11|26.35|26.05|26.44|26.14|26.35|26.05|0
1643170200000|2022-01-26 04:10:00|26.36|26.06|26.35|26.05|26.42|26.12|26.32|26.02|0
1643170500000|2022-01-26 04:15:00|26.37|26.07|26.35|26.05|26.37|26.07|26.35|26.05|0
1643170800000|2022-01-26 04:20:00|26.34|26.04|26.35|26.05|26.38|26.08|26.34|26.04|0
1643171100000|2022-01-26 04:25:00|26.37|26.07|26.35|26.05|26.41|26.11|26.35|26.05|0
1643171400000|2022-01-26 04:30:00|26.37|26.07|26.35|26.05|26.37|26.07|26.32|26.02|0
1643171700000|2022-01-26 04:35:00|26.38|26.08|26.35|26.05|26.38|26.08|26.35|26.05|0
1643172000000|2022-01-26 04:40:00|26.37|26.07|26.37|26.07|26.41|26.11|26.35|26.05|0
1643172300000|2022-01-26 04:45:00|26.39|26.09|26.35|26.05|26.42|26.12|26.35|26.05|0
1643172600000|2022-01-26 04:50:00|26.37|26.07|26.37|26.07|26.37|26.07|26.34|26.04|0
1643172900000|2022-01-26 04:55:00|26.39|26.09|26.35|26.05|26.39|26.09|26.35|26.05|0
1643173200000|2022-01-26 05:00:00|26.37|26.07|26.37|26.07|26.37|26.07|26.35|26.05|0
1643173500000|2022-01-26 05:05:00|26.36|26.06|26.43|26.13|26.47|26.17|26.36|26.06|0
1643173800000|2022-01-26 05:10:00|26.45|26.15|26.46|26.16|26.46|26.16|26.43|26.13|0
1643174100000|2022-01-26 05:15:00|26.45|26.15|26.55|26.25|26.58|26.28|26.45|26.15|0
1643174400000|2022-01-26 05:20:00|26.56|26.26|26.6|26.3|26.63|26.33|26.54|26.24|0
1643174700000|2022-01-26 05:25:00|26.59|26.29|26.47|26.17|26.59|26.29|26.47|26.17|0
1643175000000|2022-01-26 05:30:00|26.43|26.13|26.51|26.21|26.51|26.21|26.43|26.13|0
1643175300000|2022-01-26 05:35:00|26.49|26.19|26.46|26.16|26.49|26.19|26.43|26.13|0
1643175600000|2022-01-26 05:40:00|26.45|26.15|26.45|26.15|26.46|26.16|26.45|26.15|0
1643175900000|2022-01-26 05:45:00|26.46|26.16|26.45|26.15|26.51|26.21|26.45|26.15|0
1643176200000|2022-01-26 05:50:00|26.43|26.13|26.4|26.1|26.46|26.16|26.4|26.1|0
1643176500000|2022-01-26 05:55:00|26.38|26.08|26.42|26.12|26.42|26.12|26.36|26.06|0
1643176800000|2022-01-26 06:00:00|26.44|26.14|26.35|26.05|26.48|26.18|26.35|26.05|0
1643177100000|2022-01-26 06:05:00|26.37|26.07|26.36|26.06|26.37|26.07|26.35|26.05|0
1643177400000|2022-01-26 06:10:00|26.37|26.07|26.43|26.13|26.43|26.13|26.36|26.06|0
1643177700000|2022-01-26 06:15:00|26.41|26.11|26.39|26.09|26.42|26.12|26.39|26.09|0
1643178000000|2022-01-26 06:20:00|26.37|26.07|26.37|26.07|26.39|26.09|26.36|26.06|0
1643178300000|2022-01-26 06:25:00|26.36|26.06|26.39|26.09|26.39|26.09|26.36|26.06|0
1643178600000|2022-01-26 06:30:00|26.37|26.07|26.43|26.13|26.47|26.17|26.36|26.06|0
1643178900000|2022-01-26 06:35:00|26.45|26.15|26.38|26.08|26.45|26.15|26.35|26.05|0
1643179200000|2022-01-26 06:40:00|26.39|26.09|26.38|26.08|26.43|26.13|26.38|26.08|0
1643179500000|2022-01-26 06:45:00|26.39|26.09|26.38|26.08|26.43|26.13|26.38|26.08|0
1643179800000|2022-01-26 06:50:00|26.39|26.09|26.48|26.18|26.51|26.21|26.38|26.08|0
1643180100000|2022-01-26 06:55:00|26.49|26.19|26.43|26.13|26.56|26.26|26.43|26.13|0
1643180400000|2022-01-26 07:00:00|26.4|26.1|26.5|26.2|26.52|26.22|26.3|26|0
1643180700000|2022-01-26 07:05:00|26.48|26.18|26.41|26.33|26.56|26.4|26.41|26.17|16
1643181000000|2022-01-26 07:10:00|26.42|26.34|26.51|26.43|26.62|26.54|26.39|26.31|15
1643181300000|2022-01-26 07:15:00|26.53|26.45|26.62|26.54|26.64|26.56|26.53|26.45|15
1643181600000|2022-01-26 07:20:00|26.64|26.56|26.52|26.44|26.64|26.56|26.48|26.4|4
1643181900000|2022-01-26 07:25:00|26.49|26.41|26.44|26.36|26.56|26.48|26.42|26.34|0
1643182200000|2022-01-26 07:30:00|26.43|26.35|26.38|26.3|26.46|26.38|26.33|26.25|19
1643182500000|2022-01-26 07:35:00|26.36|26.28|26.27|26.19|26.38|26.3|26.25|26.17|27
1643182800000|2022-01-26 07:40:00|26.28|26.2|26.28|26.2|26.32|26.24|26.25|26.17|6
1643183100000|2022-01-26 07:45:00|26.27|26.19|26.36|26.28|26.38|26.3|26.25|26.17|23
1643183400000|2022-01-26 07:50:00|26.33|26.25|26.25|26.17|26.36|26.28|26.25|26.17|7
1643183700000|2022-01-26 07:55:00|26.27|26.19|26.42|26.34|26.44|26.36|26.27|26.19|21
1643184000000|2022-01-26 08:00:00|26.43|26.35|26.18|26.1|26.45|26.37|26.17|26.09|187
1643184300000|2022-01-26 08:05:00|26.2|26.12|25.99|25.91|26.23|26.15|25.95|25.87|800
1643184600000|2022-01-26 08:10:00|25.97|25.89|25.85|25.77|25.97|25.89|25.68|25.6|1151
1643184900000|2022-01-26 08:15:00|25.8|25.72|25.86|25.78|25.9|25.82|25.8|25.72|336
1643185200000|2022-01-26 08:20:00|25.81|25.73|25.78|25.7|25.86|25.78|25.72|25.64|695
1643185500000|2022-01-26 08:25:00|25.77|25.69|25.64|25.56|25.78|25.7|25.6|25.52|684
1643185800000|2022-01-26 08:30:00|25.66|25.58|25.74|25.66|25.74|25.66|25.58|25.5|2918
1643186100000|2022-01-26 08:35:00|25.73|25.65|25.59|25.51|25.74|25.66|25.54|25.46|197
1643186400000|2022-01-26 08:40:00|25.54|25.46|25.64|25.56|25.68|25.6|25.54|25.46|184
1643186700000|2022-01-26 08:45:00|25.66|25.58|25.68|25.6|25.78|25.7|25.63|25.55|499
1643187000000|2022-01-26 08:50:00|25.66|25.58|25.69|25.61|25.69|25.61|25.64|25.56|128
1643187300000|2022-01-26 08:55:00|25.73|25.65|25.78|25.7|25.78|25.7|25.69|25.61|398
1643187600000|2022-01-26 09:00:00|25.8|25.72|25.73|25.65|25.81|25.73|25.54|25.46|830
1643187900000|2022-01-26 09:05:00|25.71|25.63|25.56|25.48|25.73|25.65|25.56|25.48|174
1643188200000|2022-01-26 09:10:00|25.58|25.5|25.56|25.48|25.61|25.53|25.47|25.39|338
1643188500000|2022-01-26 09:15:00|25.52|25.44|25.53|25.45|25.56|25.48|25.43|25.35|22
1643188800000|2022-01-26 09:20:00|25.54|25.46|25.45|25.37|25.61|25.53|25.45|25.37|191
1643189100000|2022-01-26 09:25:00|25.43|25.35|25.5|25.42|25.51|25.43|25.41|25.33|347
1643189400000|2022-01-26 09:30:00|25.49|25.41|25.48|25.4|25.51|25.43|25.41|25.33|197
1643189700000|2022-01-26 09:35:00|25.46|25.38|25.42|25.34|25.51|25.43|25.36|25.28|164
1643190000000|2022-01-26 09:40:00|25.43|25.35|25.41|25.33|25.48|25.4|25.41|25.33|95
1643190300000|2022-01-26 09:45:00|25.43|25.35|25.46|25.38|25.5|25.42|25.4|25.32|124
1643190600000|2022-01-26 09:50:00|25.48|25.4|25.5|25.42|25.55|25.47|25.46|25.38|50
1643190900000|2022-01-26 09:55:00|25.52|25.44|25.51|25.43|25.56|25.48|25.5|25.42|59
1643191200000|2022-01-26 10:00:00|25.53|25.45|25.54|25.46|25.68|25.6|25.5|25.42|295
1643191500000|2022-01-26 10:05:00|25.55|25.47|25.53|25.45|25.6|25.52|25.5|25.42|67
1643191800000|2022-01-26 10:10:00|25.5|25.42|25.45|25.37|25.53|25.45|25.41|25.33|50
1643192100000|2022-01-26 10:15:00|25.41|25.33|25.46|25.38|25.46|25.38|25.41|25.33|94
1643192400000|2022-01-26 10:20:00|25.5|25.42|25.48|25.4|25.5|25.42|25.4|25.32|260
1643192700000|2022-01-26 10:25:00|25.45|25.37|25.55|25.47|25.58|25.5|25.45|25.37|187
1643193000000|2022-01-26 10:30:00|25.53|25.45|25.5|25.42|25.58|25.5|25.46|25.38|256
1643193300000|2022-01-26 10:35:00|25.48|25.4|25.58|25.5|25.58|25.5|25.48|25.4|235
1643193600000|2022-01-26 10:40:00|25.56|25.48|25.63|25.55|25.63|25.55|25.55|25.47|262
1643193900000|2022-01-26 10:45:00|25.66|25.58|25.63|25.55|25.68|25.6|25.63|25.55|331
1643194200000|2022-01-26 10:50:00|25.64|25.56|25.64|25.56|25.68|25.6|25.59|25.51|209
1643194500000|2022-01-26 10:55:00|25.65|25.57|25.63|25.55|25.73|25.65|25.62|25.54|658
1643194800000|2022-01-26 11:00:00|25.62|25.54|25.58|25.5|25.62|25.54|25.54|25.46|367
1643195100000|2022-01-26 11:05:00|25.6|25.52|25.63|25.55|25.67|25.59|25.58|25.5|278
1643195400000|2022-01-26 11:10:00|25.65|25.57|25.63|25.55|25.67|25.59|25.62|25.54|371
1643195700000|2022-01-26 11:15:00|25.66|25.58|25.63|25.55|25.67|25.59|25.6|25.52|316
1643196000000|2022-01-26 11:20:00|25.66|25.58|25.75|25.67|25.75|25.67|25.62|25.54|258
1643196300000|2022-01-26 11:25:00|25.77|25.69|25.88|25.8|25.88|25.8|25.77|25.69|502
1643196600000|2022-01-26 11:30:00|25.87|25.79|25.74|25.66|25.87|25.79|25.74|25.66|748
1643196900000|2022-01-26 11:35:00|25.73|25.65|25.74|25.66|25.77|25.69|25.7|25.62|240
1643197200000|2022-01-26 11:40:00|25.77|25.69|25.79|25.71|25.82|25.74|25.74|25.66|325
1643197500000|2022-01-26 11:45:00|25.81|25.73|25.84|25.76|25.87|25.79|25.79|25.71|373
1643197800000|2022-01-26 11:50:00|25.8|25.72|25.79|25.71|25.84|25.76|25.75|25.67|278
1643198100000|2022-01-26 11:55:00|25.8|25.72|25.74|25.66|25.87|25.79|25.7|25.62|250
1643198400000|2022-01-26 12:00:00|25.72|25.64|25.93|25.85|25.97|25.89|25.72|25.64|670
1643198700000|2022-01-26 12:05:00|25.96|25.88|25.94|25.86|25.97|25.89|25.87|25.79|219
1643199000000|2022-01-26 12:10:00|25.96|25.88|25.99|25.91|26.02|25.94|25.89|25.81|541
1643199300000|2022-01-26 12:15:00|25.97|25.89|26.06|25.98|26.07|25.99|25.97|25.89|274
1643199600000|2022-01-26 12:20:00|26.04|25.96|26.06|25.98|26.07|25.99|25.97|25.89|300
1643199900000|2022-01-26 12:25:00|26.04|25.96|25.89|25.81|26.06|25.98|25.89|25.81|169
1643200200000|2022-01-26 12:30:00|25.88|25.8|25.89|25.81|25.92|25.84|25.84|25.76|99
1643200500000|2022-01-26 12:35:00|25.91|25.83|25.84|25.76|25.91|25.83|25.84|25.76|140
1643200800000|2022-01-26 12:40:00|25.86|25.78|25.94|25.86|25.96|25.88|25.84|25.76|62
1643201100000|2022-01-26 12:45:00|25.96|25.88|25.97|25.89|25.98|25.9|25.92|25.84|109
1643201400000|2022-01-26 12:50:00|25.96|25.88|25.89|25.81|25.97|25.89|25.89|25.81|79
1643201700000|2022-01-26 12:55:00|25.91|25.83|25.91|25.83|25.92|25.84|25.87|25.79|33
1643202000000|2022-01-26 13:00:00|25.92|25.84|25.79|25.71|25.93|25.85|25.79|25.71|74
1643202300000|2022-01-26 13:05:00|25.81|25.73|25.79|25.71|25.83|25.75|25.75|25.67|399
1643202600000|2022-01-26 13:10:00|25.77|25.69|25.83|25.75|25.84|25.76|25.76|25.68|142
1643202900000|2022-01-26 13:15:00|25.81|25.73|25.79|25.71|25.84|25.76|25.74|25.66|69
1643203200000|2022-01-26 13:20:00|25.81|25.73|25.71|25.63|25.81|25.73|25.71|25.63|16
1643203500000|2022-01-26 13:25:00|25.7|25.62|25.69|25.61|25.71|25.63|25.66|25.58|223
1643203800000|2022-01-26 13:30:00|25.67|25.59|25.69|25.61|25.74|25.66|25.61|25.53|75
1643204100000|2022-01-26 13:35:00|25.71|25.63|25.74|25.66|25.76|25.68|25.66|25.58|71
1643204400000|2022-01-26 13:40:00|25.76|25.68|25.76|25.68|25.78|25.7|25.73|25.65|99
1643204700000|2022-01-26 13:45:00|25.74|25.66|25.78|25.7|25.79|25.71|25.69|25.61|63
1643205000000|2022-01-26 13:50:00|25.79|25.71|25.79|25.71|25.79|25.71|25.76|25.68|19
1643205300000|2022-01-26 13:55:00|25.77|25.69|25.74|25.66|25.79|25.71|25.74|25.66|64
1643205600000|2022-01-26 14:00:00|25.75|25.67|25.83|25.75|25.84|25.76|25.69|25.61|158
1643205900000|2022-01-26 14:05:00|25.84|25.76|25.88|25.8|25.88|25.8|25.79|25.71|690
1643206200000|2022-01-26 14:10:00|25.93|25.85|25.93|25.85|25.93|25.85|25.88|25.8|139
1643206500000|2022-01-26 14:15:00|25.91|25.83|25.94|25.86|25.96|25.88|25.88|25.8|278
1643206800000|2022-01-26 14:20:00|25.93|25.85|25.96|25.88|25.97|25.89|25.88|25.8|59
1643207100000|2022-01-26 14:25:00|25.94|25.86|25.82|25.74|25.94|25.86|25.82|25.74|228
1643207400000|2022-01-26 14:30:00|25.81|25.73|26|25.92|26.05|25.97|25.73|25.65|814
1643207700000|2022-01-26 14:35:00|25.96|25.88|26.03|25.95|26.06|25.98|25.92|25.84|347
1643208000000|2022-01-26 14:40:00|26.01|25.93|26|25.92|26.15|26.07|26|25.92|346
1643208300000|2022-01-26 14:45:00|25.96|25.88|25.78|25.7|25.96|25.88|25.73|25.65|477
1643208600000|2022-01-26 14:50:00|25.79|25.71|25.47|25.39|25.88|25.8|25.47|25.39|1205
1643208900000|2022-01-26 14:55:00|25.46|25.38|25.42|25.34|25.55|25.47|25.42|25.34|1447
1643209200000|2022-01-26 15:00:00|25.46|25.38|25.37|25.29|25.56|25.48|25.32|25.24|488
1643209500000|2022-01-26 15:05:00|25.36|25.28|25.47|25.39|25.51|25.43|25.32|25.24|167
1643209800000|2022-01-26 15:10:00|25.46|25.38|25.65|25.57|25.69|25.61|25.42|25.34|361
1643210100000|2022-01-26 15:15:00|25.64|25.56|25.65|25.57|25.78|25.7|25.64|25.56|531
1643210400000|2022-01-26 15:20:00|25.67|25.59|25.81|25.73|25.81|25.73|25.61|25.53|211
1643210700000|2022-01-26 15:25:00|25.82|25.74|26.02|25.94|26.11|26.03|25.81|25.73|594
1643211000000|2022-01-26 15:30:00|26.05|25.97|26.03|25.95|26.16|26.08|25.98|25.9|286
1643211300000|2022-01-26 15:35:00|26.01|25.93|26.21|26.13|26.21|26.13|25.98|25.9|427
1643211600000|2022-01-26 15:40:00|26.18|26.1|26.3|26.22|26.36|26.28|26.11|26.03|581
1643211900000|2022-01-26 15:45:00|26.27|26.19|26.31|26.23|26.41|26.33|26.26|26.18|660
1643212200000|2022-01-26 15:50:00|26.3|26.22|26.26|26.18|26.36|26.28|26.21|26.13|231
1643212500000|2022-01-26 15:55:00|26.29|26.21|26.17|26.09|26.35|26.27|26.12|26.04|269
1643212800000|2022-01-26 16:00:00|26.16|26.08|26.27|26.19|26.33|26.25|26.16|26.08|313
1643213100000|2022-01-26 16:05:00|26.28|26.2|26.13|26.05|26.28|26.2|26.09|26.01|466
1643213400000|2022-01-26 16:10:00|26.12|26.04|25.94|25.86|26.13|26.05|25.94|25.86|471
1643213700000|2022-01-26 16:15:00|25.95|25.87|25.99|25.91|26.04|25.96|25.89|25.81|523
1643214000000|2022-01-26 16:20:00|25.98|25.9|25.91|25.83|25.99|25.91|25.86|25.78|612
1643214300000|2022-01-26 16:25:00|25.94|25.86|25.88|25.8|25.94|25.86|25.74|25.66|1367
1643214600000|2022-01-26 16:30:00|25.87|25.79|25.83|25.75|25.91|25.83|25.73|25.65|455
1643214900000|2022-01-26 16:35:00|25.84|25.76|25.78|25.7|25.91|25.83|25.78|25.7|307
1643215200000|2022-01-26 16:40:00|25.77|25.69|25.65|25.57|25.78|25.7|25.63|25.55|65
1643215500000|2022-01-26 16:45:00|25.64|25.56|25.75|25.67|25.77|25.69|25.61|25.53|19
1643215800000|2022-01-26 16:50:00|25.74|25.66|25.64|25.56|25.84|25.76|25.59|25.51|41
1643216100000|2022-01-26 16:55:00|25.62|25.54|25.62|25.54|25.71|25.63|25.52|25.44|51
1643216400000|2022-01-26 17:00:00|25.59|25.51|25.63|25.55|25.7|25.62|25.51|25.43|21
1643216700000|2022-01-26 17:05:00|25.61|25.53|25.53|25.45|25.63|25.55|25.53|25.45|7
1643217000000|2022-01-26 17:10:00|25.51|25.43|25.41|25.33|25.58|25.5|25.34|25.26|164
1643217300000|2022-01-26 17:15:00|25.43|25.35|25.44|25.36|25.48|25.4|25.32|25.24|58
1643217600000|2022-01-26 17:20:00|25.43|25.35|25.46|25.38|25.49|25.41|25.28|25.2|193
1643217900000|2022-01-26 17:25:00|25.44|25.36|25.34|25.26|25.49|25.41|25.32|25.24|8
1643218200000|2022-01-26 17:30:00|25.32|25.24|25.32|25.24|25.42|25.34|25.29|25.21|12
1643218500000|2022-01-26 17:35:00|25.3|25.22|25.33|25.25|25.35|25.27|25.25|25.17|262
1643218800000|2022-01-26 17:40:00|25.32|25.24|25.17|25.09|25.32|25.24|25.17|25.09|468
1643219100000|2022-01-26 17:45:00|25.18|25.1|25.23|25.15|25.28|25.2|25.17|25.09|179
1643219400000|2022-01-26 17:50:00|25.25|25.17|25.32|25.24|25.36|25.28|25.23|25.15|103
1643219700000|2022-01-26 17:55:00|25.34|25.26|25.42|25.34|25.45|25.37|25.32|25.24|54
1643220000000|2022-01-26 18:00:00|25.44|25.36|25.78|25.7|25.8|25.72|25.41|25.33|45
1643220300000|2022-01-26 18:05:00|25.77|25.69|25.64|25.56|25.84|25.76|25.63|25.55|67
1643220600000|2022-01-26 18:10:00|25.65|25.57|25.64|25.56|25.69|25.61|25.6|25.52|18
1643220900000|2022-01-26 18:15:00|25.63|25.55|25.64|25.56|25.72|25.64|25.57|25.49|49
1643221200000|2022-01-26 18:20:00|25.65|25.57|25.68|25.6|25.83|25.75|25.63|25.55|83
1643221500000|2022-01-26 18:25:00|25.67|25.59|25.58|25.5|25.68|25.6|25.54|25.46|16
1643221800000|2022-01-26 18:30:00|25.6|25.52|25.53|25.45|25.68|25.6|25.53|25.45|82
1643222100000|2022-01-26 18:35:00|25.54|25.46|25.54|25.46|25.63|25.55|25.48|25.4|44
1643222400000|2022-01-26 18:40:00|25.53|25.45|25.55|25.47|25.61|25.53|25.5|25.42|19
1643222700000|2022-01-26 18:45:00|25.57|25.49|25.53|25.45|25.64|25.56|25.51|25.43|5
1643223000000|2022-01-26 18:50:00|25.55|25.47|25.41|25.33|25.6|25.52|25.4|25.32|2
1643223300000|2022-01-26 18:55:00|25.42|25.34|25.39|25.31|25.5|25.39|25.32|25.2|41
1643223600000|2022-01-26 19:00:00|25.37|25.29|25.22|25.14|25.52|25.29|24.97|24.83|224
1643223900000|2022-01-26 19:05:00|25.14|25.06|25.17|25.09|25.24|25.09|24.97|24.85|244
1643224200000|2022-01-26 19:10:00|25.19|25.11|25.81|25.73|25.86|25.78|25.1|25.02|185
1643224500000|2022-01-26 19:15:00|25.79|25.71|25.68|25.6|25.94|25.86|25.63|25.55|114
1643224800000|2022-01-26 19:20:00|25.67|25.59|25.56|25.48|25.93|25.85|25.54|25.46|162
1643225100000|2022-01-26 19:25:00|25.54|25.46|25.28|25.2|25.54|25.46|25.24|25.16|42
1643225400000|2022-01-26 19:30:00|25.29|25.21|25.85|25.77|25.98|25.9|25.24|25.16|93
1643225700000|2022-01-26 19:35:00|25.83|25.75|25.33|25.25|25.98|25.9|25.14|25.06|125
1643226000000|2022-01-26 19:40:00|25.31|25.23|26.05|25.97|26.05|25.97|25.28|25.2|110
1643226300000|2022-01-26 19:45:00|26.06|25.98|26.52|26.44|26.57|26.49|26.05|25.97|332
1643226600000|2022-01-26 19:50:00|26.53|26.45|26.26|26.18|26.58|26.5|26.08|26|233
1643226900000|2022-01-26 19:55:00|26.24|26.16|26.23|26.15|26.48|26.4|26.23|26.15|74
1643227200000|2022-01-26 20:00:00|26.27|26.19|26.91|26.83|27.19|27.11|26.27|26.19|251
1643227500000|2022-01-26 20:05:00|26.93|26.85|27.4|27.32|27.4|27.32|26.86|26.78|126
1643227800000|2022-01-26 20:10:00|27.38|27.3|27.14|27.06|27.4|27.32|26.74|26.66|184
1643228100000|2022-01-26 20:15:00|27.13|27.05|27.4|27.32|27.44|27.36|26.99|26.91|102
1643228400000|2022-01-26 20:20:00|27.39|27.31|27.73|27.65|27.88|27.8|27.32|27.24|86
1643228700000|2022-01-26 20:25:00|27.72|27.64|26.79|26.71|27.9|27.82|26.79|26.71|152
1643229000000|2022-01-26 20:30:00|26.8|26.72|27.32|27.24|27.34|27.26|26.68|26.6|27
1643229300000|2022-01-26 20:35:00|27.34|27.26|27.24|27.16|27.59|27.51|27.05|26.97|131
1643229600000|2022-01-26 20:40:00|27.26|27.18|27.06|26.98|27.44|27.36|26.73|26.65|96
1643229900000|2022-01-26 20:45:00|27.07|26.99|27.46|27.38|27.61|27.53|26.99|26.8|78
1643230200000|2022-01-26 20:50:00|27.44|27.36|26.95|26.87|27.62|27.49|26.91|26.83|118
1643230500000|2022-01-26 20:55:00|26.99|26.91|27.45|27.15|27.47|27.23|26.76|26.62|71
1643242500000|2022-01-27 00:15:00|27.24|26.94|26.98|26.73|27.24|26.94|26.95|26.7|0
1643242800000|2022-01-27 00:20:00|27|26.75|26.75|26.5|27.03|26.81|26.75|26.48|0
1643243100000|2022-01-27 00:25:00|26.79|26.49|26.9|26.6|26.92|26.62|26.75|26.48|0
1643243400000|2022-01-27 00:30:00|26.88|26.58|26.85|26.55|26.92|26.62|26.85|26.55|0
1643243700000|2022-01-27 00:35:00|26.83|26.53|26.89|26.59|26.91|26.61|26.83|26.53|0
1643244000000|2022-01-27 00:40:00|26.91|26.61|26.87|26.57|26.91|26.61|26.85|26.55|0
1643244300000|2022-01-27 00:45:00|26.9|26.6|26.9|26.6|26.9|26.6|26.85|26.55|0
1643244600000|2022-01-27 00:50:00|26.88|26.58|26.91|26.61|26.91|26.61|26.85|26.55|0
1643244900000|2022-01-27 00:55:00|26.94|26.64|27.07|26.77|27.07|26.77|26.83|26.58|31
1643245200000|2022-01-27 01:00:00|27.06|26.76|27.31|27.01|27.31|27.01|27.06|26.76|0
1643245500000|2022-01-27 01:05:00|27.3|27|27.62|27.32|27.63|27.33|27.28|26.98|1
1643245800000|2022-01-27 01:10:00|27.6|27.3|27.62|27.32|27.65|27.35|27.46|27.16|0
1643246100000|2022-01-27 01:15:00|27.63|27.33|27.83|27.53|27.83|27.7|27.56|27.26|3
1643246400000|2022-01-27 01:20:00|27.86|27.56|27.93|27.63|28.04|27.74|27.81|27.51|2
1643246700000|2022-01-27 01:25:00|27.94|27.64|27.89|27.59|27.96|27.66|27.83|27.53|0
1643247000000|2022-01-27 01:30:00|27.91|27.61|27.86|27.56|28|27.7|27.84|27.54|0
1643247300000|2022-01-27 01:35:00|27.83|27.53|27.9|27.6|27.93|27.63|27.82|27.52|0
1643247600000|2022-01-27 01:40:00|27.89|27.59|27.89|27.59|27.92|27.62|27.82|27.52|0
1643247900000|2022-01-27 01:45:00|27.92|27.62|28.02|27.72|28.03|27.73|27.92|27.62|0
1643248200000|2022-01-27 01:50:00|28.03|27.73|28.03|27.73|28.03|27.73|27.98|27.68|0
1643248500000|2022-01-27 01:55:00|28.05|27.75|28.23|27.93|28.29|27.99|28.05|27.75|0
1643248800000|2022-01-27 02:00:00|28.24|27.94|28.31|28.01|28.35|28.09|28.24|27.94|0
1643249100000|2022-01-27 02:05:00|28.29|27.99|28.57|28.32|28.57|28.32|28.29|27.99|6
1643249400000|2022-01-27 02:10:00|28.54|28.29|28.54|28.24|28.55|28.29|28.5|28.2|0
1643249700000|2022-01-27 02:15:00|28.53|28.23|28.59|28.29|28.62|28.5|28.52|28.22|24
1643250000000|2022-01-27 02:20:00|28.58|28.28|28.57|28.27|28.59|28.29|28.54|28.24|1
1643250300000|2022-01-27 02:25:00|28.56|28.26|28.59|28.29|28.59|28.29|28.56|28.26|0
1643250600000|2022-01-27 02:30:00|28.58|28.28|28.62|28.32|28.64|28.34|28.57|28.27|0
1643250900000|2022-01-27 02:35:00|28.64|28.34|28.5|28.2|28.65|28.39|28.5|28.2|0
1643251200000|2022-01-27 02:40:00|28.52|28.22|28.48|28.18|28.54|28.24|28.43|28.13|0
1643251500000|2022-01-27 02:45:00|28.47|28.17|28.36|28.06|28.47|28.17|28.25|27.95|0
1643251800000|2022-01-27 02:50:00|28.34|28.04|28.47|28.17|28.49|28.19|28.32|28.02|0
1643252100000|2022-01-27 02:55:00|28.49|28.19|28.53|28.23|28.54|28.24|28.49|28.19|0
1643252400000|2022-01-27 03:00:00|28.51|28.21|28.57|28.27|28.57|28.27|28.51|28.21|0
1643252700000|2022-01-27 03:05:00|28.54|28.24|28.53|28.23|28.57|28.27|28.53|28.23|0
1643253000000|2022-01-27 03:10:00|28.54|28.24|28.57|28.27|28.57|28.27|28.54|28.24|0
1643253300000|2022-01-27 03:15:00|28.56|28.26|28.5|28.2|28.56|28.26|28.48|28.18|0
1643253600000|2022-01-27 03:20:00|28.48|28.18|28.52|28.22|28.54|28.24|28.35|28.08|1
1643253900000|2022-01-27 03:25:00|28.54|28.24|28.54|28.24|28.55|28.25|28.54|28.24|0
1643254200000|2022-01-27 03:30:00|28.55|28.25|28.49|28.19|28.55|28.25|28.46|28.16|0
1643254500000|2022-01-27 03:35:00|28.48|28.18|28.65|28.35|28.65|28.39|28.48|28.18|0
1643254800000|2022-01-27 03:40:00|28.66|28.36|29.03|28.73|29.04|28.75|28.66|28.36|16
1643255100000|2022-01-27 03:45:00|29.01|28.71|29.22|28.97|29.22|29.04|29.01|28.71|9
1643255400000|2022-01-27 03:50:00|29.2|28.95|29.04|28.74|29.2|28.95|28.99|28.69|27
1643255700000|2022-01-27 03:55:00|29.02|28.72|28.99|28.69|29.12|28.82|28.98|28.68|0
1643256000000|2022-01-27 04:00:00|29.01|28.71|29.02|28.72|29.06|28.76|28.96|28.66|10
1643256300000|2022-01-27 04:05:00|29.04|28.74|29.05|28.75|29.18|28.93|29.01|28.71|10
1643256600000|2022-01-27 04:10:00|29.07|28.77|29.05|28.75|29.07|28.77|28.99|28.69|0
1643256900000|2022-01-27 04:15:00|29.07|28.77|28.92|28.62|29.08|28.78|28.9|28.6|1
1643257200000|2022-01-27 04:20:00|28.9|28.6|28.9|28.6|28.92|28.62|28.86|28.6|0
1643257500000|2022-01-27 04:25:00|28.86|28.61|28.85|28.55|28.87|28.68|28.71|28.54|2
1643257800000|2022-01-27 04:30:00|28.84|28.54|28.71|28.46|28.84|28.54|28.69|28.44|0
1643258100000|2022-01-27 04:35:00|28.69|28.44|28.77|28.47|28.79|28.49|28.69|28.44|0
1643258400000|2022-01-27 04:40:00|28.79|28.49|28.84|28.54|28.84|28.54|28.77|28.47|0
1643258700000|2022-01-27 04:45:00|28.82|28.52|28.84|28.54|28.84|28.54|28.82|28.52|0
1643259000000|2022-01-27 04:50:00|28.82|28.52|28.7|28.45|28.84|28.54|28.7|28.45|0
1643259300000|2022-01-27 04:55:00|28.68|28.43|28.7|28.45|28.71|28.55|28.62|28.43|0
1643259600000|2022-01-27 05:00:00|28.63|28.55|28.67|28.37|28.83|28.55|28.59|28.37|8
1643259900000|2022-01-27 05:05:00|28.66|28.36|28.69|28.39|28.69|28.39|28.64|28.34|0
1643260200000|2022-01-27 05:10:00|28.71|28.41|28.82|28.52|28.82|28.52|28.69|28.39|0
1643260500000|2022-01-27 05:15:00|28.84|28.54|29.02|28.72|29.04|28.74|28.84|28.54|0
1643260800000|2022-01-27 05:20:00|29.04|28.74|28.93|28.63|29.04|28.74|28.9|28.6|1
1643261100000|2022-01-27 05:25:00|28.92|28.62|28.83|28.53|28.93|28.63|28.82|28.52|0
1643261400000|2022-01-27 05:30:00|28.77|28.47|28.69|28.39|28.82|28.52|28.67|28.37|0
1643261700000|2022-01-27 05:35:00|28.68|28.38|28.6|28.3|28.68|28.41|28.42|28.28|3
1643262000000|2022-01-27 05:40:00|28.62|28.32|28.58|28.28|28.64|28.34|28.58|28.28|0
1643262300000|2022-01-27 05:45:00|28.6|28.3|28.62|28.32|28.62|28.33|28.58|28.28|0
1643262600000|2022-01-27 05:50:00|28.58|28.33|28.58|28.33|28.64|28.34|28.56|28.31|0
1643262900000|2022-01-27 05:55:00|28.56|28.31|28.58|28.33|28.59|28.34|28.56|28.31|0
1643263200000|2022-01-27 06:00:00|28.59|28.34|28.6|28.35|28.6|28.35|28.58|28.33|0
1643263500000|2022-01-27 06:05:00|28.62|28.37|28.42|28.34|28.62|28.37|28.42|28.33|3
1643263800000|2022-01-27 06:10:00|28.43|28.18|28.37|28.07|28.44|28.18|28.3|28|1
1643264100000|2022-01-27 06:15:00|28.32|28.02|28.47|28.17|28.47|28.17|28.32|28.02|0
1643264400000|2022-01-27 06:20:00|28.49|28.19|28.6|28.35|28.6|28.35|28.49|28.19|7
1643264700000|2022-01-27 06:25:00|28.61|28.36|28.68|28.38|28.69|28.43|28.6|28.35|2
1643265000000|2022-01-27 06:30:00|28.69|28.39|28.83|28.53|28.89|28.59|28.68|28.38|2
1643265300000|2022-01-27 06:35:00|28.85|28.55|28.83|28.53|28.88|28.58|28.73|28.43|0
1643265600000|2022-01-27 06:40:00|28.85|28.55|28.84|28.54|28.88|28.58|28.73|28.43|0
1643265900000|2022-01-27 06:45:00|28.85|28.55|28.92|28.67|28.93|28.68|28.85|28.55|0
1643266200000|2022-01-27 06:50:00|28.9|28.62|28.78|28.48|28.9|28.62|28.78|28.48|0
1643266500000|2022-01-27 06:55:00|28.76|28.46|28.72|28.42|28.82|28.52|28.69|28.39|0
1643266800000|2022-01-27 07:00:00|28.73|28.43|28.5|28.2|28.74|28.44|28.48|28.18|19
1643267100000|2022-01-27 07:05:00|28.48|28.18|28.6|28.52|28.67|28.52|28.47|28.17|45
1643267400000|2022-01-27 07:10:00|28.62|28.54|28.45|28.37|28.73|28.55|28.22|28.14|73
1643267700000|2022-01-27 07:15:00|28.43|28.35|28.17|28.09|28.43|28.35|28.12|28.04|65
1643268000000|2022-01-27 07:20:00|28.18|28.1|28.24|28.16|28.24|28.16|28.07|27.99|134
1643268300000|2022-01-27 07:25:00|28.26|28.18|28.22|28.14|28.31|28.23|28.02|27.94|78
1643268600000|2022-01-27 07:30:00|28.21|28.13|28.17|28.09|28.29|28.21|28.03|27.95|49
1643268900000|2022-01-27 07:35:00|28.15|28.07|28.05|27.97|28.17|28.09|27.93|27.85|48
1643269200000|2022-01-27 07:40:00|28.03|27.95|27.95|27.87|28.09|28.01|27.93|27.85|32
1643269500000|2022-01-27 07:45:00|27.96|27.88|28.05|27.97|28.13|28.05|27.92|27.84|10
1643269800000|2022-01-27 07:50:00|28.06|27.98|27.87|27.79|28.09|28.01|27.85|27.77|61
1643270100000|2022-01-27 07:55:00|27.85|27.77|28.12|28.04|28.24|28.16|27.85|27.77|180
1643270400000|2022-01-27 08:00:00|28.14|28.06|27.78|27.7|28.14|28.06|27.78|27.7|742
1643270700000|2022-01-27 08:05:00|27.77|27.69|27.76|27.68|27.96|27.88|27.67|27.59|909
1643271000000|2022-01-27 08:10:00|27.77|27.69|27.5|27.42|27.82|27.74|27.5|27.42|396
1643271300000|2022-01-27 08:15:00|27.52|27.44|27.47|27.39|27.58|27.5|27.47|27.39|642
1643271600000|2022-01-27 08:20:00|27.43|27.35|27.68|27.6|27.72|27.64|27.43|27.35|415
1643271900000|2022-01-27 08:25:00|27.73|27.65|27.64|27.56|27.77|27.69|27.56|27.48|284
1643272200000|2022-01-27 08:30:00|27.63|27.55|27.67|27.59|27.82|27.74|27.6|27.52|299
1643272500000|2022-01-27 08:35:00|27.68|27.6|27.73|27.65|27.74|27.66|27.55|27.47|266
1643272800000|2022-01-27 08:40:00|27.72|27.64|27.55|27.47|27.73|27.65|27.55|27.47|92
1643273100000|2022-01-27 08:45:00|27.57|27.49|27.6|27.52|27.63|27.55|27.47|27.39|326
1643273400000|2022-01-27 08:50:00|27.58|27.5|27.47|27.39|27.62|27.54|27.45|27.37|375
1643273700000|2022-01-27 08:55:00|27.46|27.38|27.28|27.2|27.5|27.42|27.28|27.2|313
1643274000000|2022-01-27 09:00:00|27.29|27.21|27.18|27.1|27.4|27.32|27.12|27.04|361
1643274300000|2022-01-27 09:05:00|27.2|27.12|27.27|27.19|27.32|27.24|27.17|27.09|276
1643274600000|2022-01-27 09:10:00|27.28|27.2|27.15|27.07|27.28|27.2|27.1|27.02|404
1643274900000|2022-01-27 09:15:00|27.14|27.06|27.13|27.05|27.23|27.15|27.1|27.02|299
1643275200000|2022-01-27 09:20:00|27.14|27.06|26.95|26.87|27.19|27.11|26.9|26.82|640
1643275500000|2022-01-27 09:25:00|26.98|26.9|26.8|26.72|27|26.92|26.77|26.69|728
1643275800000|2022-01-27 09:30:00|26.78|26.7|26.97|26.89|26.97|26.89|26.75|26.67|305
1643276100000|2022-01-27 09:35:00|26.98|26.9|26.93|26.85|27|26.92|26.85|26.77|274
1643276400000|2022-01-27 09:40:00|26.94|26.86|26.77|26.69|26.98|26.9|26.72|26.64|391
1643276700000|2022-01-27 09:45:00|26.81|26.73|26.7|26.62|26.81|26.73|26.68|26.6|236
1643277000000|2022-01-27 09:50:00|26.72|26.64|26.47|26.39|26.73|26.65|26.43|26.35|375
1643277300000|2022-01-27 09:55:00|26.45|26.37|26.43|26.35|26.48|26.4|26.38|26.3|155
1643277600000|2022-01-27 10:00:00|26.42|26.34|26.34|26.26|26.53|26.45|26.3|26.22|71
1643277900000|2022-01-27 10:05:00|26.35|26.27|26.45|26.37|26.47|26.39|26.35|26.27|205
1643278200000|2022-01-27 10:10:00|26.43|26.35|26.62|26.54|26.63|26.55|26.43|26.35|361
1643278500000|2022-01-27 10:15:00|26.61|26.53|26.74|26.66|26.78|26.7|26.57|26.49|175
1643278800000|2022-01-27 10:20:00|26.73|26.65|26.78|26.7|26.83|26.75|26.69|26.61|717
1643279100000|2022-01-27 10:25:00|26.82|26.74|26.73|26.65|26.82|26.74|26.68|26.6|431
1643279400000|2022-01-27 10:30:00|26.74|26.66|26.78|26.7|26.83|26.75|26.7|26.62|187
1643279700000|2022-01-27 10:35:00|26.75|26.67|26.73|26.65|26.81|26.73|26.7|26.62|519
1643280000000|2022-01-27 10:40:00|26.75|26.67|26.88|26.8|26.93|26.85|26.73|26.65|743
1643280300000|2022-01-27 10:45:00|26.83|26.75|26.99|26.91|26.99|26.91|26.69|26.61|697
1643280600000|2022-01-27 10:50:00|26.98|26.9|27.17|27.09|27.2|27.12|26.95|26.87|404
1643280900000|2022-01-27 10:55:00|27.18|27.1|27.33|27.25|27.43|27.35|27.17|27.09|556
1643281200000|2022-01-27 11:00:00|27.35|27.27|27.23|27.15|27.37|27.29|27.19|27.11|456
1643281500000|2022-01-27 11:05:00|27.22|27.14|27.22|27.14|27.23|27.15|27.15|27.07|594
1643281800000|2022-01-27 11:10:00|27.2|27.12|27.1|27.02|27.23|27.15|27.07|26.99|428
1643282100000|2022-01-27 11:15:00|27.08|27|27.11|27.03|27.14|27.06|27.02|26.94|124
1643282400000|2022-01-27 11:20:00|27.13|27.05|27.23|27.15|27.32|27.24|27.1|27.02|658
1643282700000|2022-01-27 11:25:00|27.22|27.14|27.05|26.97|27.23|27.15|27.02|26.94|351
1643283000000|2022-01-27 11:30:00|27.03|26.95|27.11|27.03|27.15|27.07|27.02|26.94|127
1643283300000|2022-01-27 11:35:00|27.12|27.04|27.28|27.2|27.32|27.24|27.07|26.99|437
1643283600000|2022-01-27 11:40:00|27.27|27.19|27.23|27.15|27.32|27.24|27.18|27.1|118
1643283900000|2022-01-27 11:45:00|27.25|27.17|27.17|27.09|27.32|27.24|27.13|27.05|110
1643284200000|2022-01-27 11:50:00|27.18|27.1|27.12|27.04|27.18|27.1|27.09|27.01|188
1643284500000|2022-01-27 11:55:00|27.13|27.05|26.95|26.87|27.13|27.05|26.93|26.85|377
1643284800000|2022-01-27 12:00:00|26.92|26.84|27|26.92|27.08|27|26.92|26.84|159
1643285100000|2022-01-27 12:05:00|26.99|26.91|26.96|26.88|27.08|27|26.96|26.88|151
1643285400000|2022-01-27 12:10:00|26.97|26.89|26.8|26.72|26.97|26.89|26.75|26.67|274
1643285700000|2022-01-27 12:15:00|26.75|26.67|26.98|26.9|26.98|26.9|26.75|26.67|195
1643286000000|2022-01-27 12:20:00|26.97|26.89|27.1|27.02|27.13|27.05|26.88|26.8|227
1643286300000|2022-01-27 12:25:00|27.09|27.01|26.93|26.85|27.1|27.02|26.88|26.8|478
1643286600000|2022-01-27 12:30:00|26.92|26.84|27.11|27.03|27.11|27.03|26.84|26.76|780
1643286900000|2022-01-27 12:35:00|27.08|27|26.98|26.9|27.11|27.03|26.88|26.8|113
1643287200000|2022-01-27 12:40:00|26.96|26.88|26.98|26.9|26.98|26.9|26.88|26.8|74
1643287500000|2022-01-27 12:45:00|26.96|26.88|26.85|26.77|26.98|26.9|26.81|26.73|130
1643287800000|2022-01-27 12:50:00|26.88|26.8|26.71|26.63|26.88|26.8|26.67|26.59|250
1643288100000|2022-01-27 12:55:00|26.72|26.64|26.76|26.68|26.77|26.69|26.67|26.59|47
1643288400000|2022-01-27 13:00:00|26.72|26.64|26.75|26.67|26.8|26.72|26.62|26.54|127
1643288700000|2022-01-27 13:05:00|26.74|26.66|26.54|26.46|26.75|26.67|26.54|26.46|153
1643289000000|2022-01-27 13:10:00|26.52|26.44|26.63|26.55|26.63|26.55|26.49|26.41|250
1643289300000|2022-01-27 13:15:00|26.62|26.54|26.59|26.51|26.71|26.63|26.58|26.5|726
1643289600000|2022-01-27 13:20:00|26.61|26.53|26.54|26.46|26.71|26.63|26.52|26.44|369
1643289900000|2022-01-27 13:25:00|26.5|26.42|26.53|26.45|26.59|26.51|26.45|26.37|102
1643290200000|2022-01-27 13:30:00|26.51|26.43|26.6|26.52|26.65|26.57|26.41|26.33|328
1643290500000|2022-01-27 13:35:00|26.61|26.53|26.58|26.5|26.64|26.56|26.54|26.46|216
1643290800000|2022-01-27 13:40:00|26.59|26.51|26.51|26.43|26.6|26.52|26.46|26.38|164
1643291100000|2022-01-27 13:45:00|26.49|26.41|26.44|26.36|26.59|26.51|26.41|26.33|97
1643291400000|2022-01-27 13:50:00|26.43|26.35|26.25|26.17|26.43|26.35|26.24|26.16|71
1643291700000|2022-01-27 13:55:00|26.28|26.2|26.17|26.09|26.31|26.23|26.12|26.04|115
1643292000000|2022-01-27 14:00:00|26.19|26.11|26.16|26.08|26.22|26.14|26.11|26.03|45
1643292300000|2022-01-27 14:05:00|26.18|26.1|26.25|26.17|26.3|26.22|26.16|26.08|217
1643292600000|2022-01-27 14:10:00|26.24|26.16|26.12|26.04|26.24|26.16|26.12|26.04|113
1643292900000|2022-01-27 14:15:00|26.11|26.03|26.16|26.08|26.16|26.08|26.07|25.99|77
1643293200000|2022-01-27 14:20:00|26.14|26.06|26.22|26.14|26.25|26.17|26.07|25.99|245
1643293500000|2022-01-27 14:25:00|26.21|26.13|26.11|26.03|26.25|26.17|26.07|25.99|114
1643293800000|2022-01-27 14:30:00|26.16|26.08|26.16|26.08|26.2|26.12|25.89|25.81|511
1643294100000|2022-01-27 14:35:00|26.15|26.07|26.15|26.07|26.26|26.18|26.08|26|385
1643294400000|2022-01-27 14:40:00|26.12|26.04|25.93|25.85|26.15|26.07|25.91|25.83|529
1643294700000|2022-01-27 14:45:00|25.91|25.83|25.73|25.65|26.04|25.96|25.69|25.61|899
1643295000000|2022-01-27 14:50:00|25.74|25.66|25.89|25.81|25.89|25.81|25.69|25.61|312
1643295300000|2022-01-27 14:55:00|25.88|25.8|25.9|25.82|26.09|26.01|25.84|25.76|506
1643295600000|2022-01-27 15:00:00|25.91|25.83|25.94|25.86|26.18|26.1|25.91|25.83|690
1643295900000|2022-01-27 15:05:00|25.96|25.88|25.92|25.84|26.07|25.99|25.84|25.76|271
1643296200000|2022-01-27 15:10:00|25.91|25.83|25.92|25.84|26|25.92|25.83|25.75|390
1643296500000|2022-01-27 15:15:00|25.91|25.83|26.09|26.01|26.12|26.04|25.89|25.81|448
1643296800000|2022-01-27 15:20:00|26.07|25.99|26.2|26.12|26.25|26.17|26.02|25.94|509
1643297100000|2022-01-27 15:25:00|26.21|26.13|26.58|26.5|26.58|26.5|26.2|26.12|876
1643297400000|2022-01-27 15:30:00|26.55|26.47|26.6|26.52|26.7|26.62|26.44|26.36|858
1643297700000|2022-01-27 15:35:00|26.62|26.54|26.74|26.66|26.79|26.71|26.55|26.47|449
1643298000000|2022-01-27 15:40:00|26.72|26.64|26.36|26.28|26.74|26.66|26.34|26.26|579
1643298300000|2022-01-27 15:45:00|26.34|26.26|26.42|26.34|26.47|26.39|26.28|26.2|308
1643298600000|2022-01-27 15:50:00|26.44|26.36|26.39|26.31|26.46|26.38|26.3|26.22|187
1643298900000|2022-01-27 15:55:00|26.41|26.33|26.1|26.02|26.41|26.33|26.09|26.01|301
1643299200000|2022-01-27 16:00:00|26.11|26.03|26.07|25.99|26.11|26.03|25.97|25.89|355
1643299500000|2022-01-27 16:05:00|26.05|25.97|26.24|26.16|26.24|26.16|25.97|25.89|541
1643299800000|2022-01-27 16:10:00|26.22|26.14|26.04|25.96|26.24|26.16|26.02|25.94|336
1643300100000|2022-01-27 16:15:00|26.06|25.98|26.32|26.24|26.38|26.3|26.06|25.98|774
1643300400000|2022-01-27 16:20:00|26.33|26.25|26.39|26.31|26.42|26.34|26.26|26.18|373
1643300700000|2022-01-27 16:25:00|26.41|26.33|26.54|26.46|26.61|26.53|26.38|26.3|1635
1643301000000|2022-01-27 16:30:00|26.59|26.51|26.19|26.11|26.62|26.54|26.17|26.09|422
1643301300000|2022-01-27 16:35:00|26.16|26.08|26.3|26.22|26.34|26.26|26.1|26.02|104
1643301600000|2022-01-27 16:40:00|26.29|26.21|26.27|26.19|26.34|26.26|26.1|26.02|30
1643301900000|2022-01-27 16:45:00|26.25|26.17|26.29|26.21|26.3|26.22|26.15|26.07|21
1643302200000|2022-01-27 16:50:00|26.27|26.19|26.23|26.15|26.39|26.31|26.21|26.13|90
1643302500000|2022-01-27 16:55:00|26.21|26.13|26.27|26.19|26.34|26.26|26.21|26.13|71
1643302800000|2022-01-27 17:00:00|26.25|26.17|26.3|26.22|26.43|26.35|26.25|26.17|159
1643303100000|2022-01-27 17:05:00|26.29|26.21|26.67|26.59|26.71|26.63|26.29|26.21|68
1643303400000|2022-01-27 17:10:00|26.62|26.54|26.76|26.68|26.94|26.86|26.62|26.54|137
1643303700000|2022-01-27 17:15:00|26.77|26.69|27.02|26.94|27.11|27.03|26.77|26.69|40
1643304000000|2022-01-27 17:20:00|27.01|26.93|27.16|27.08|27.18|27.1|26.95|26.87|164
1643304300000|2022-01-27 17:25:00|27.15|27.07|27.11|27.03|27.22|27.14|26.97|26.89|25
1643304600000|2022-01-27 17:30:00|27.12|27.04|27.16|27.08|27.25|27.17|27.03|26.95|186
1643304900000|2022-01-27 17:35:00|27.17|27.09|27.27|27.19|27.36|27.28|27.13|27.05|108
1643305200000|2022-01-27 17:40:00|27.25|27.17|27.3|27.22|27.35|27.27|27.12|27.04|24
1643305500000|2022-01-27 17:45:00|27.33|27.25|27.44|27.36|27.53|27.45|27.33|27.25|97
1643305800000|2022-01-27 17:50:00|27.4|27.32|27.17|27.09|27.42|27.34|27.14|27.06|64
1643306100000|2022-01-27 17:55:00|27.18|27.1|27.1|27.02|27.2|27.12|26.95|26.87|28
1643306400000|2022-01-27 18:00:00|27.11|27.03|27.26|27.18|27.3|27.22|26.92|26.84|60
1643306700000|2022-01-27 18:05:00|27.28|27.2|27.4|27.32|27.54|27.46|27.22|27.14|384
1643307000000|2022-01-27 18:10:00|27.38|27.3|27.34|27.26|27.5|27.42|27.27|27.19|68
1643307300000|2022-01-27 18:15:00|27.35|27.27|27.47|27.39|27.49|27.41|27.16|27.08|70
1643307600000|2022-01-27 18:20:00|27.45|27.37|27.68|27.6|27.72|27.64|27.41|27.33|199
1643307900000|2022-01-27 18:25:00|27.67|27.59|27.77|27.69|27.82|27.74|27.51|27.43|158
1643308200000|2022-01-27 18:30:00|27.81|27.73|27.48|27.4|27.82|27.74|27.46|27.38|44
1643308500000|2022-01-27 18:35:00|27.5|27.42|27.79|27.71|27.8|27.72|27.32|27.24|23
1643308800000|2022-01-27 18:40:00|27.78|27.7|27.51|27.43|27.82|27.74|27.4|27.32|29
1643309100000|2022-01-27 18:45:00|27.5|27.42|27.31|27.23|27.56|27.48|27.31|27.23|128
1643309400000|2022-01-27 18:50:00|27.33|27.25|27.51|27.43|27.64|27.56|27.22|27.14|43
1643309700000|2022-01-27 18:55:00|27.5|27.42|27.16|27.08|27.53|27.45|27.04|26.96|15
1643310000000|2022-01-27 19:00:00|27.19|27.11|26.93|26.85|27.21|27.13|26.83|26.75|14
1643310300000|2022-01-27 19:05:00|26.92|26.84|27.01|26.93|27.08|27|26.78|26.7|16
1643310600000|2022-01-27 19:10:00|27.03|26.95|27.02|26.94|27.06|26.98|26.88|26.8|16
1643310900000|2022-01-27 19:15:00|26.99|26.91|27.18|27.1|27.3|27.22|26.98|26.9|19
1643311200000|2022-01-27 19:20:00|27.17|27.09|27.46|27.38|27.53|27.45|27.17|27.09|52
1643311500000|2022-01-27 19:25:00|27.45|27.37|27.53|27.45|27.57|27.49|27.43|27.35|11
1643311800000|2022-01-27 19:30:00|27.51|27.43|27.74|27.66|27.78|27.7|27.38|27.3|42
1643312100000|2022-01-27 19:35:00|27.73|27.65|27.58|27.5|27.75|27.67|27.51|27.43|33
1643312400000|2022-01-27 19:40:00|27.6|27.52|27.38|27.3|27.62|27.54|27.3|27.22|8
1643312700000|2022-01-27 19:45:00|27.37|27.29|27.37|27.29|27.43|27.35|27.22|27.14|2
1643313000000|2022-01-27 19:50:00|27.38|27.3|27.66|27.58|27.7|27.62|27.38|27.3|6
1643313300000|2022-01-27 19:55:00|27.68|27.6|27.55|27.47|27.85|27.77|27.52|27.44|63
1643313600000|2022-01-27 20:00:00|27.53|27.45|27.37|27.29|27.53|27.45|27.21|27.13|22
1643313900000|2022-01-27 20:05:00|27.39|27.31|27.37|27.29|27.43|27.35|27.04|26.96|32
1643314200000|2022-01-27 20:10:00|27.35|27.27|27.63|27.55|27.66|27.58|27.28|27.2|54
1643314500000|2022-01-27 20:15:00|27.61|27.53|27.5|27.42|27.79|27.71|27.5|27.42|34
1643314800000|2022-01-27 20:20:00|27.48|27.4|27.52|27.44|27.75|27.67|27.38|27.3|13
1643315100000|2022-01-27 20:25:00|27.5|27.42|27.25|27.17|27.5|27.42|27.15|27.07|8
1643315400000|2022-01-27 20:30:00|27.27|27.19|27.17|27.09|27.27|27.19|26.92|26.84|6
1643315700000|2022-01-27 20:35:00|27.12|27.04|27.23|27.15|27.33|27.25|27.07|26.99|5
1643316000000|2022-01-27 20:40:00|27.22|27.14|26.8|26.72|27.23|27.15|26.63|26.55|42
1643316300000|2022-01-27 20:45:00|26.79|26.71|26.98|26.9|27.13|27.05|26.58|26.5|129
1643316600000|2022-01-27 20:50:00|26.97|26.89|27.23|27.15|27.27|27.19|26.97|26.89|25
1643316900000|2022-01-27 20:55:00|27.27|27.19|27.35|27.05|27.49|27.34|27.15|27.01|67
1643328900000|2022-01-28 00:15:00|26.71|26.41|26.88|26.58|26.9|26.6|26.63|26.33|0
1643329200000|2022-01-28 00:20:00|26.89|26.59|26.94|26.64|26.94|26.64|26.88|26.58|0
1643329500000|2022-01-28 00:25:00|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|0
1643329800000|2022-01-28 00:30:00|26.93|26.63|27.14|26.89|27.14|26.89|26.93|26.63|0
1643330100000|2022-01-28 00:35:00|27.03|26.95|27.14|26.89|27.16|26.98|27.03|26.88|0
1643330400000|2022-01-28 00:40:00|27.09|27.01|27.04|26.74|27.09|27.01|27.04|26.74|0
1643330700000|2022-01-28 00:45:00|27.06|26.76|27.01|26.71|27.08|26.78|27|26.7|0
1643331000000|2022-01-28 00:50:00|27.03|26.73|27.01|26.71|27.04|26.74|27.01|26.71|0
1643331300000|2022-01-28 00:55:00|26.98|26.68|26.75|26.45|26.98|26.68|26.69|26.39|0
1643331600000|2022-01-28 01:00:00|26.73|26.43|26.6|26.3|26.74|26.44|26.59|26.29|0
1643331900000|2022-01-28 01:05:00|26.62|26.32|26.7|26.4|26.7|26.4|26.54|26.24|0
1643332200000|2022-01-28 01:10:00|26.69|26.39|26.66|26.36|26.69|26.39|26.56|26.26|0
1643332500000|2022-01-28 01:15:00|26.64|26.34|26.6|26.3|26.67|26.37|26.59|26.29|0
1643332800000|2022-01-28 01:20:00|26.59|26.29|26.66|26.36|26.66|26.36|26.54|26.24|0
1643333100000|2022-01-28 01:25:00|26.64|26.34|26.56|26.26|26.66|26.36|26.54|26.24|0
1643333400000|2022-01-28 01:30:00|26.59|26.29|26.77|26.47|26.77|26.47|26.57|26.27|0
1643333700000|2022-01-28 01:35:00|26.75|26.45|26.75|26.45|26.77|26.47|26.68|26.38|0
1643334000000|2022-01-28 01:40:00|26.77|26.47|26.65|26.35|26.78|26.48|26.65|26.35|0
1643334300000|2022-01-28 01:45:00|26.66|26.36|26.78|26.48|26.78|26.48|26.62|26.32|0
1643334600000|2022-01-28 01:50:00|26.77|26.47|26.8|26.5|26.83|26.53|26.75|26.45|0
1643334900000|2022-01-28 01:55:00|26.78|26.48|26.65|26.35|26.78|26.48|26.63|26.33|0
1643335200000|2022-01-28 02:00:00|26.63|26.33|26.65|26.35|26.74|26.44|26.6|26.3|0
1643335500000|2022-01-28 02:05:00|26.66|26.36|26.63|26.33|26.66|26.36|26.63|26.33|0
1643335800000|2022-01-28 02:10:00|26.65|26.35|26.65|26.35|26.66|26.36|26.59|26.29|0
1643336100000|2022-01-28 02:15:00|26.64|26.34|26.74|26.44|26.75|26.45|26.64|26.34|0
1643336400000|2022-01-28 02:20:00|26.72|26.42|26.61|26.31|26.72|26.42|26.59|26.29|0
1643336700000|2022-01-28 02:25:00|26.59|26.29|26.51|26.21|26.61|26.31|26.49|26.19|0
1643337300000|2022-01-28 02:35:00|26.53|26.23|26.53|26.23|26.57|26.27|26.51|26.21|0
1643337600000|2022-01-28 02:40:00|26.56|26.26|26.49|26.19|26.56|26.26|26.49|26.19|0
1643337900000|2022-01-28 02:45:00|26.48|26.18|26.41|26.11|26.48|26.18|26.41|26.11|0
1643338200000|2022-01-28 02:50:00|26.39|26.09|26.34|26.04|26.39|26.09|26.34|26.04|0
1643338500000|2022-01-28 02:55:00|26.3|26.05|26.36|26.06|26.38|26.09|26.3|26.04|0
1643338800000|2022-01-28 03:00:00|26.34|26.04|26.35|26.05|26.38|26.09|26.3|26.04|0
1643339100000|2022-01-28 03:05:00|26.37|26.07|26.37|26.07|26.41|26.11|26.35|26.05|0
1643339400000|2022-01-28 03:10:00|26.35|26.05|26.35|26.05|26.37|26.07|26.25|26|0
1643339700000|2022-01-28 03:15:00|26.37|26.07|26.44|26.14|26.45|26.15|26.35|26.05|0
1643340000000|2022-01-28 03:20:00|26.42|26.12|26.47|26.17|26.47|26.17|26.41|26.11|0
1643340300000|2022-01-28 03:25:00|26.48|26.18|26.48|26.18|26.51|26.21|26.47|26.17|0
1643340600000|2022-01-28 03:30:00|26.47|26.17|26.47|26.17|26.48|26.18|26.47|26.17|0
1643340900000|2022-01-28 03:35:00|26.48|26.18|26.47|26.17|26.51|26.21|26.45|26.15|0
1643341200000|2022-01-28 03:40:00|26.48|26.18|26.51|26.21|26.56|26.26|26.48|26.18|0
1643341500000|2022-01-28 03:45:00|26.53|26.23|26.51|26.21|26.55|26.25|26.47|26.17|0
1643341800000|2022-01-28 03:50:00|26.5|26.2|26.55|26.25|26.61|26.31|26.48|26.18|0
1643342100000|2022-01-28 03:55:00|26.53|26.23|26.54|26.24|26.56|26.26|26.52|26.22|0
1643342400000|2022-01-28 04:00:00|26.52|26.22|26.53|26.23|26.55|26.25|26.46|26.16|0
1643342700000|2022-01-28 04:05:00|26.51|26.21|26.54|26.24|26.57|26.27|26.51|26.21|0
1643343000000|2022-01-28 04:10:00|26.55|26.25|26.58|26.28|26.58|26.28|26.54|26.24|0
1643343300000|2022-01-28 04:15:00|26.65|26.35|26.73|26.48|26.73|26.48|26.64|26.35|0
1643343600000|2022-01-28 04:20:00|26.77|26.47|26.73|26.48|26.77|26.6|26.68|26.46|1
1643343900000|2022-01-28 04:25:00|26.77|26.47|26.62|26.32|26.77|26.48|26.6|26.3|1
1643344200000|2022-01-28 04:30:00|26.64|26.34|26.62|26.32|26.66|26.36|26.6|26.3|0
1643344500000|2022-01-28 04:35:00|26.63|26.33|26.65|26.35|26.65|26.35|26.62|26.32|0
1643344800000|2022-01-28 04:40:00|26.63|26.33|26.65|26.35|26.65|26.35|26.62|26.32|0
1643345100000|2022-01-28 04:45:00|26.66|26.36|26.69|26.39|26.69|26.39|26.62|26.32|0
1643345400000|2022-01-28 04:50:00|26.7|26.4|26.78|26.48|26.78|26.48|26.68|26.38|0
1643345700000|2022-01-28 04:55:00|26.77|26.47|26.76|26.46|26.81|26.51|26.75|26.45|0
1643346000000|2022-01-28 05:00:00|26.77|26.47|26.74|26.44|26.81|26.51|26.74|26.44|0
1643346300000|2022-01-28 05:05:00|26.73|26.43|26.74|26.44|26.75|26.45|26.71|26.41|0
1643346600000|2022-01-28 05:10:00|26.75|26.45|26.57|26.27|26.77|26.52|26.56|26.26|0
1643346900000|2022-01-28 05:15:00|26.58|26.28|26.45|26.15|26.58|26.28|26.45|26.15|0
1643347200000|2022-01-28 05:20:00|26.43|26.13|26.46|26.16|26.46|26.16|26.4|26.1|0
1643347500000|2022-01-28 05:25:00|26.44|26.14|26.41|26.11|26.46|26.16|26.41|26.11|0
1643347800000|2022-01-28 05:30:00|26.43|26.13|26.45|26.15|26.46|26.16|26.43|26.13|0
1643348100000|2022-01-28 05:35:00|26.46|26.16|26.52|26.22|26.59|26.29|26.45|26.15|1
1643348400000|2022-01-28 05:40:00|26.5|26.2|26.49|26.19|26.51|26.21|26.47|26.17|0
1643348700000|2022-01-28 05:45:00|26.5|26.2|26.52|26.22|26.54|26.24|26.5|26.2|0
1643349000000|2022-01-28 05:50:00|26.55|26.25|26.48|26.18|26.55|26.25|26.45|26.15|0
1643349300000|2022-01-28 05:55:00|26.47|26.17|26.53|26.23|26.54|26.24|26.45|26.15|0
1643349600000|2022-01-28 06:00:00|26.51|26.21|26.48|26.18|26.56|26.26|26.41|26.11|0
1643349900000|2022-01-28 06:05:00|26.5|26.2|26.51|26.21|26.55|26.25|26.5|26.2|0
1643350200000|2022-01-28 06:10:00|26.53|26.23|26.54|26.24|26.56|26.31|26.51|26.21|0
1643350500000|2022-01-28 06:15:00|26.51|26.21|26.51|26.21|26.53|26.23|26.46|26.16|0
1643350800000|2022-01-28 06:20:00|26.5|26.2|26.46|26.16|26.51|26.21|26.46|26.16|0
1643351100000|2022-01-28 06:25:00|26.45|26.15|26.43|26.13|26.48|26.18|26.41|26.11|0
1643351400000|2022-01-28 06:30:00|26.44|26.14|26.48|26.18|26.52|26.22|26.43|26.13|0
1643351700000|2022-01-28 06:35:00|26.5|26.2|26.46|26.16|26.51|26.21|26.43|26.13|0
1643352000000|2022-01-28 06:40:00|26.44|26.14|26.46|26.16|26.47|26.17|26.42|26.12|0
1643352300000|2022-01-28 06:45:00|26.47|26.17|26.45|26.15|26.49|26.19|26.42|26.12|1
1643352600000|2022-01-28 06:50:00|26.44|26.14|26.38|26.08|26.45|26.15|26.38|26.08|0
1643352900000|2022-01-28 06:55:00|26.37|26.07|26.47|26.17|26.49|26.19|26.37|26.07|0
1643353200000|2022-01-28 07:00:00|26.54|26.29|26.5|26.42|26.67|26.49|26.45|26.29|162
1643353500000|2022-01-28 07:05:00|26.46|26.38|26.48|26.4|26.48|26.4|26.37|26.29|56
1643353800000|2022-01-28 07:10:00|26.5|26.42|26.47|26.39|26.59|26.51|26.34|26.26|141
1643354100000|2022-01-28 07:15:00|26.48|26.4|26.44|26.36|26.56|26.48|26.34|26.26|2
1643354400000|2022-01-28 07:20:00|26.45|26.37|26.68|26.6|26.74|26.66|26.44|26.36|54
1643354700000|2022-01-28 07:25:00|26.65|26.57|26.55|26.47|26.7|26.62|26.44|26.36|18
1643355000000|2022-01-28 07:30:00|26.57|26.49|26.71|26.63|26.71|26.63|26.55|26.47|54
1643355300000|2022-01-28 07:35:00|26.69|26.61|26.62|26.54|26.73|26.65|26.6|26.52|112
1643355600000|2022-01-28 07:40:00|26.6|26.52|26.63|26.55|26.68|26.6|26.54|26.46|17
1643355900000|2022-01-28 07:45:00|26.64|26.56|26.49|26.41|26.69|26.61|26.48|26.4|10
1643356200000|2022-01-28 07:50:00|26.51|26.43|26.4|26.32|26.58|26.5|26.38|26.3|97
1643356500000|2022-01-28 07:55:00|26.39|26.31|26.46|26.38|26.57|26.49|26.39|26.31|46
1643356800000|2022-01-28 08:00:00|26.51|26.43|26.49|26.41|26.59|26.51|26.4|26.32|392
1643357100000|2022-01-28 08:05:00|26.5|26.42|26.57|26.49|26.61|26.53|26.45|26.37|177
1643357400000|2022-01-28 08:10:00|26.58|26.5|26.86|26.78|26.86|26.78|26.58|26.5|230
1643357700000|2022-01-28 08:15:00|26.83|26.75|26.99|26.91|26.99|26.91|26.77|26.69|175
1643358000000|2022-01-28 08:20:00|27|26.92|27.12|27.04|27.36|27.28|26.99|26.91|753
1643358300000|2022-01-28 08:25:00|27.1|27.02|27.09|27.01|27.17|27.09|26.96|26.88|167
1643358600000|2022-01-28 08:30:00|27.08|27|27.21|27.13|27.31|27.23|27.01|26.93|550
1643358900000|2022-01-28 08:35:00|27.22|27.14|27.08|27|27.23|27.15|27.05|26.97|203
1643359200000|2022-01-28 08:40:00|27.09|27.01|27.12|27.04|27.12|27.04|27.04|26.96|468
1643359500000|2022-01-28 08:45:00|27.13|27.05|27|26.92|27.15|27.07|26.87|26.79|497
1643359800000|2022-01-28 08:50:00|27.04|26.96|26.99|26.91|27.07|26.99|26.95|26.87|193
1643360100000|2022-01-28 08:55:00|27|26.92|26.94|26.86|27.18|27.1|26.9|26.82|482
1643360400000|2022-01-28 09:00:00|26.92|26.84|27.17|27.09|27.2|27.12|26.91|26.83|171
1643360700000|2022-01-28 09:05:00|27.16|27.08|27.2|27.12|27.26|27.18|27.12|27.04|274
1643361000000|2022-01-28 09:10:00|27.21|27.13|26.94|26.86|27.25|27.17|26.92|26.84|278
1643361300000|2022-01-28 09:15:00|26.93|26.85|27.03|26.95|27.07|26.99|26.89|26.81|192
1643361600000|2022-01-28 09:20:00|27.04|26.96|27.06|26.98|27.12|27.04|26.94|26.86|104
1643361900000|2022-01-28 09:25:00|27.04|26.96|27.16|27.08|27.16|27.08|27.02|26.94|223
1643362200000|2022-01-28 09:30:00|27.15|27.07|27.17|27.09|27.17|27.09|26.99|26.91|788
1643362500000|2022-01-28 09:35:00|27.15|27.07|27.17|27.09|27.26|27.18|27.12|27.04|81
1643362800000|2022-01-28 09:40:00|27.21|27.13|27.02|26.94|27.22|27.14|27|26.92|216
1643363100000|2022-01-28 09:45:00|27.03|26.95|27.17|27.09|27.21|27.13|26.99|26.91|247
1643363400000|2022-01-28 09:50:00|27.16|27.08|27.2|27.12|27.25|27.17|27.13|27.05|175
1643363700000|2022-01-28 09:55:00|27.19|27.11|27.19|27.11|27.3|27.22|27.15|27.07|97
1643364000000|2022-01-28 10:00:00|27.17|27.09|27.33|27.25|27.38|27.3|27.16|27.08|269
1643364300000|2022-01-28 10:05:00|27.32|27.24|27.5|27.42|27.51|27.43|27.3|27.22|376
1643364600000|2022-01-28 10:10:00|27.48|27.4|27.45|27.37|27.53|27.45|27.4|27.32|475
1643364900000|2022-01-28 10:15:00|27.46|27.38|27.51|27.43|27.53|27.45|27.41|27.33|112
1643365200000|2022-01-28 10:20:00|27.53|27.45|27.38|27.3|27.58|27.5|27.38|27.3|1426
1643365500000|2022-01-28 10:25:00|27.39|27.31|27.43|27.35|27.46|27.38|27.32|27.24|484
1643365800000|2022-01-28 10:30:00|27.42|27.34|27.56|27.48|27.56|27.48|27.38|27.3|132
1643366100000|2022-01-28 10:35:00|27.59|27.51|27.71|27.63|27.71|27.63|27.56|27.48|142
1643366400000|2022-01-28 10:40:00|27.7|27.62|27.49|27.41|27.71|27.63|27.49|27.41|272
1643366700000|2022-01-28 10:45:00|27.51|27.43|27.45|27.37|27.57|27.49|27.42|27.34|195
1643367000000|2022-01-28 10:50:00|27.49|27.41|27.57|27.49|27.62|27.54|27.49|27.41|198
1643367300000|2022-01-28 10:55:00|27.6|27.52|27.46|27.38|27.62|27.54|27.44|27.36|654
1643367600000|2022-01-28 11:00:00|27.47|27.39|27.54|27.46|27.59|27.51|27.41|27.33|377
1643367900000|2022-01-28 11:05:00|27.55|27.47|27.59|27.51|27.59|27.51|27.49|27.41|153
1643368200000|2022-01-28 11:10:00|27.61|27.53|27.7|27.62|27.7|27.62|27.57|27.49|295
1643368500000|2022-01-28 11:15:00|27.69|27.61|27.92|27.84|27.93|27.85|27.67|27.59|449
1643368800000|2022-01-28 11:20:00|27.88|27.8|27.92|27.84|28.02|27.94|27.88|27.8|712
1643369100000|2022-01-28 11:25:00|27.96|27.88|27.87|27.79|27.97|27.89|27.83|27.75|265
1643369400000|2022-01-28 11:30:00|27.86|27.78|27.82|27.74|27.88|27.8|27.79|27.71|207
1643369700000|2022-01-28 11:35:00|27.8|27.72|27.79|27.71|27.83|27.75|27.7|27.62|163
1643370000000|2022-01-28 11:40:00|27.8|27.72|27.94|27.86|27.94|27.86|27.76|27.68|193
1643370300000|2022-01-28 11:45:00|27.98|27.9|27.8|27.72|27.99|27.91|27.75|27.67|213
1643370600000|2022-01-28 11:50:00|27.79|27.71|27.9|27.82|27.94|27.86|27.77|27.69|86
1643370900000|2022-01-28 11:55:00|27.93|27.85|27.72|27.64|27.98|27.9|27.71|27.63|221
1643371200000|2022-01-28 12:00:00|27.75|27.67|27.76|27.68|27.89|27.81|27.72|27.64|146
1643371500000|2022-01-28 12:05:00|27.78|27.7|27.98|27.9|27.98|27.9|27.75|27.67|365
1643371800000|2022-01-28 12:10:00|27.97|27.89|27.9|27.82|28.05|27.97|27.85|27.77|619
1643372100000|2022-01-28 12:15:00|27.93|27.85|28.03|27.95|28.08|28|27.9|27.82|270
1643372400000|2022-01-28 12:20:00|28.02|27.94|28.41|28.33|28.45|28.37|27.98|27.9|441
1643372700000|2022-01-28 12:25:00|28.42|28.34|28.42|28.34|28.52|28.44|28.32|28.24|525
1643373000000|2022-01-28 12:30:00|28.41|28.33|28.43|28.35|28.46|28.38|28.33|28.25|197
1643373300000|2022-01-28 12:35:00|28.42|28.34|28.63|28.55|28.63|28.55|28.42|28.34|234
1643373600000|2022-01-28 12:40:00|28.6|28.52|28.76|28.68|28.76|28.68|28.55|28.47|375
1643373900000|2022-01-28 12:45:00|28.75|28.67|28.83|28.75|28.89|28.81|28.71|28.63|765
1643374200000|2022-01-28 12:50:00|28.84|28.76|28.76|28.68|28.87|28.79|28.73|28.65|1121
1643374500000|2022-01-28 12:55:00|28.77|28.69|28.62|28.54|28.85|28.77|28.62|28.54|342
1643374800000|2022-01-28 13:00:00|28.61|28.53|28.42|28.34|28.67|28.59|28.42|28.34|293
1643375100000|2022-01-28 13:05:00|28.43|28.35|28.58|28.5|28.65|28.57|28.42|28.34|352
1643375400000|2022-01-28 13:10:00|28.57|28.49|28.47|28.39|28.65|28.57|28.43|28.35|331
1643375700000|2022-01-28 13:15:00|28.45|28.37|28.35|28.27|28.47|28.39|28.25|28.17|635
1643376000000|2022-01-28 13:20:00|28.34|28.26|28.49|28.41|28.53|28.45|28.34|28.26|233
1643376300000|2022-01-28 13:25:00|28.48|28.4|28.49|28.41|28.58|28.5|28.44|28.36|162
1643376600000|2022-01-28 13:30:00|28.47|28.39|27.83|27.75|28.47|28.39|27.79|27.71|1092
1643376900000|2022-01-28 13:35:00|27.82|27.74|27.69|27.61|27.91|27.83|27.66|27.58|538
1643377200000|2022-01-28 13:40:00|27.68|27.6|27.72|27.64|27.79|27.71|27.58|27.5|520
1643377500000|2022-01-28 13:45:00|27.71|27.63|27.94|27.86|27.94|27.86|27.66|27.58|645
1643377800000|2022-01-28 13:50:00|27.92|27.84|27.91|27.83|28.03|27.95|27.86|27.78|282
1643378100000|2022-01-28 13:55:00|27.94|27.86|27.73|27.65|27.97|27.89|27.68|27.6|279
1643378400000|2022-01-28 14:00:00|27.72|27.64|27.73|27.65|27.95|27.87|27.7|27.62|754
1643378700000|2022-01-28 14:05:00|27.72|27.64|27.68|27.6|27.86|27.78|27.63|27.55|568
1643379000000|2022-01-28 14:10:00|27.67|27.59|27.7|27.62|27.76|27.68|27.64|27.56|525
1643379300000|2022-01-28 14:15:00|27.72|27.64|27.55|27.47|27.73|27.65|27.55|27.47|471
1643379600000|2022-01-28 14:20:00|27.51|27.43|27.4|27.32|27.55|27.47|27.36|27.28|643
1643379900000|2022-01-28 14:25:00|27.37|27.29|27.32|27.24|27.4|27.32|27.32|27.24|260
1643380200000|2022-01-28 14:30:00|27.33|27.25|27.81|27.73|27.83|27.75|27.22|27.14|964
1643380500000|2022-01-28 14:35:00|27.8|27.72|27.99|27.91|28.04|27.96|27.76|27.68|1231
1643380800000|2022-01-28 14:40:00|27.96|27.88|28.09|28.01|28.14|28.06|27.91|27.83|902
1643381100000|2022-01-28 14:45:00|28.06|27.98|28.22|28.14|28.33|28.25|28.01|27.93|698
1643381400000|2022-01-28 14:50:00|28.2|28.12|28.22|28.14|28.27|28.19|27.98|27.9|644
1643381700000|2022-01-28 14:55:00|28.21|28.13|28.13|28.05|28.3|28.22|28.09|28.01|287
1643382000000|2022-01-28 15:00:00|28.09|28.01|28.24|28.16|28.44|28.36|28.09|28.01|801
1643382300000|2022-01-28 15:05:00|28.22|28.14|28.03|27.95|28.3|28.22|28|27.92|664
1643382600000|2022-01-28 15:10:00|28.04|27.96|27.83|27.75|28.04|27.96|27.76|27.68|1263
1643382900000|2022-01-28 15:15:00|27.8|27.72|27.45|27.37|27.89|27.81|27.42|27.34|1428
1643383200000|2022-01-28 15:20:00|27.46|27.38|27.57|27.49|27.63|27.55|27.35|27.27|1405
1643383500000|2022-01-28 15:25:00|27.54|27.46|27.63|27.55|27.72|27.64|27.53|27.45|449
1643383800000|2022-01-28 15:30:00|27.6|27.52|27.97|27.89|28.01|27.93|27.58|27.5|1086
1643384100000|2022-01-28 15:35:00|27.93|27.85|27.86|27.78|28.01|27.93|27.71|27.63|1735
1643384400000|2022-01-28 15:40:00|27.87|27.79|28.16|28.08|28.19|28.11|27.84|27.76|843
1643384700000|2022-01-28 15:45:00|28.18|28.1|27.63|27.55|28.28|28.2|27.6|27.52|2210
1643385000000|2022-01-28 15:50:00|27.6|27.52|27.55|27.47|27.73|27.65|27.52|27.44|612
1643385300000|2022-01-28 15:55:00|27.52|27.44|27.42|27.34|27.68|27.6|27.42|27.34|614
1643385600000|2022-01-28 16:00:00|27.41|27.33|27.76|27.68|27.78|27.7|27.37|27.29|989
1643385900000|2022-01-28 16:05:00|27.75|27.67|27.68|27.6|27.76|27.68|27.64|27.56|516
1643386200000|2022-01-28 16:10:00|27.69|27.61|27.54|27.46|27.72|27.64|27.44|27.36|850
1643386500000|2022-01-28 16:15:00|27.53|27.45|27.46|27.38|27.54|27.46|27.41|27.33|576
1643386800000|2022-01-28 16:20:00|27.44|27.36|27.53|27.45|27.57|27.49|27.41|27.33|2230
1643387100000|2022-01-28 16:25:00|27.55|27.47|27.5|27.42|27.55|27.47|27.39|27.31|2357
1643387400000|2022-01-28 16:30:00|27.48|27.4|27.54|27.46|27.7|27.62|27.41|27.33|1077
1643387700000|2022-01-28 16:35:00|27.52|27.44|27.47|27.39|27.6|27.52|27.32|27.24|273
1643388000000|2022-01-28 16:40:00|27.48|27.4|27.52|27.44|27.6|27.52|27.42|27.34|377
1643388300000|2022-01-28 16:45:00|27.51|27.43|27.5|27.42|27.54|27.46|27.43|27.35|17
1643388600000|2022-01-28 16:50:00|27.51|27.43|27.41|27.33|27.53|27.45|27.41|27.33|34
1643388900000|2022-01-28 16:55:00|27.42|27.34|27.02|26.94|27.45|27.37|27.01|26.93|256
1643389200000|2022-01-28 17:00:00|27.05|26.97|27.03|26.95|27.18|27.1|27.01|26.93|35
1643389500000|2022-01-28 17:05:00|27.05|26.97|27.01|26.93|27.1|27.02|26.97|26.89|34
1643389800000|2022-01-28 17:10:00|27.02|26.94|27.15|27.07|27.24|27.16|27|26.92|49
1643390100000|2022-01-28 17:15:00|27.13|27.05|26.92|26.84|27.2|27.12|26.87|26.79|27
1643390400000|2022-01-28 17:20:00|26.91|26.83|27.3|27.22|27.36|27.28|26.91|26.83|48
1643390700000|2022-01-28 17:25:00|27.31|27.23|27.42|27.34|27.48|27.4|27.3|27.22|105
1643391000000|2022-01-28 17:30:00|27.41|27.33|27.39|27.31|27.47|27.39|27.31|27.23|71
1643391300000|2022-01-28 17:35:00|27.41|27.33|27.52|27.44|27.57|27.49|27.31|27.23|34
1643391600000|2022-01-28 17:40:00|27.53|27.45|27.35|27.27|27.53|27.45|27.35|27.27|39
1643391900000|2022-01-28 17:45:00|27.36|27.28|27.47|27.39|27.53|27.45|27.3|27.22|17
1643392200000|2022-01-28 17:50:00|27.49|27.41|27.64|27.56|27.72|27.64|27.47|27.39|106
1643392500000|2022-01-28 17:55:00|27.66|27.58|27.66|27.58|27.68|27.6|27.54|27.46|81
1643392800000|2022-01-28 18:00:00|27.65|27.57|27.52|27.44|27.68|27.6|27.44|27.36|84
1643393100000|2022-01-28 18:05:00|27.53|27.45|27.41|27.33|27.58|27.5|27.37|27.29|31
1643393400000|2022-01-28 18:10:00|27.42|27.34|27.36|27.28|27.45|27.37|27.35|27.27|9
1643393700000|2022-01-28 18:15:00|27.35|27.27|27.43|27.35|27.48|27.4|27.3|27.22|10
1643394000000|2022-01-28 18:20:00|27.44|27.36|27.49|27.41|27.58|27.5|27.39|27.31|3
1643394300000|2022-01-28 18:25:00|27.48|27.4|27.49|27.41|27.67|27.59|27.4|27.32|10
1643394600000|2022-01-28 18:30:00|27.48|27.4|27.33|27.25|27.49|27.41|27.24|27.16|14
1643394900000|2022-01-28 18:35:00|27.31|27.23|27.31|27.23|27.4|27.32|27.18|27.1|3
1643395200000|2022-01-28 18:40:00|27.3|27.22|27.38|27.3|27.45|27.37|27.3|27.22|0
1643395500000|2022-01-28 18:45:00|27.36|27.28|27.36|27.28|27.44|27.36|27.21|27.13|5
1643395800000|2022-01-28 18:50:00|27.38|27.3|27.26|27.18|27.4|27.32|27.2|27.12|5
1643396100000|2022-01-28 18:55:00|27.28|27.2|27.35|27.27|27.35|27.27|27.2|27.12|90
1643396400000|2022-01-28 19:00:00|27.37|27.29|27.43|27.35|27.44|27.36|27.2|27.12|4
1643396700000|2022-01-28 19:05:00|27.44|27.36|27.62|27.54|27.66|27.58|27.42|27.34|66
1643397000000|2022-01-28 19:10:00|27.61|27.53|27.85|27.77|27.85|27.77|27.57|27.49|5
1643397300000|2022-01-28 19:15:00|27.87|27.79|27.87|27.79|27.92|27.84|27.79|27.71|40
1643397600000|2022-01-28 19:20:00|27.89|27.81|28.06|27.98|28.06|27.98|27.88|27.8|23
1643397900000|2022-01-28 19:25:00|28.03|27.95|27.98|27.9|28.04|27.96|27.91|27.83|30
1643398200000|2022-01-28 19:30:00|28|27.92|28.06|27.98|28.11|28.03|27.91|27.83|25
1643398500000|2022-01-28 19:35:00|28.04|27.96|27.97|27.89|28.06|27.98|27.95|27.87|24
1643398800000|2022-01-28 19:40:00|27.96|27.88|27.71|27.63|27.96|27.88|27.65|27.57|51
1643399100000|2022-01-28 19:45:00|27.69|27.61|27.59|27.51|27.79|27.71|27.58|27.5|24
1643399400000|2022-01-28 19:50:00|27.61|27.53|27.59|27.51|27.71|27.63|27.54|27.46|25
1643399700000|2022-01-28 19:55:00|27.54|27.46|27.33|27.25|27.54|27.46|27.3|27.22|63
1643400000000|2022-01-28 20:00:00|27.31|27.23|27.14|27.06|27.31|27.23|27.11|27.03|79
1643400300000|2022-01-28 20:05:00|27.13|27.05|26.95|26.87|27.21|27.1|26.95|26.87|57
1643400600000|2022-01-28 20:10:00|26.93|26.85|27.06|26.98|27.25|27.17|26.93|26.85|26
1643400900000|2022-01-28 20:15:00|27.05|26.97|26.96|26.88|27.1|27.02|26.89|26.81|54
1643401200000|2022-01-28 20:20:00|26.94|26.86|26.88|26.8|27.01|26.93|26.76|26.68|45
1643401500000|2022-01-28 20:25:00|26.9|26.82|26.89|26.81|27.01|26.93|26.84|26.76|19
1643401800000|2022-01-28 20:30:00|26.91|26.83|26.74|26.66|27.16|27.08|26.67|26.59|58
1643402100000|2022-01-28 20:35:00|26.76|26.68|26.77|26.69|26.85|26.77|26.69|26.61|8
1643402400000|2022-01-28 20:40:00|26.75|26.67|26.58|26.5|26.77|26.69|26.53|26.45|17
1643402700000|2022-01-28 20:45:00|26.6|26.52|26.48|26.4|26.67|26.59|26.48|26.4|33
1643403000000|2022-01-28 20:50:00|26.47|26.39|26.37|26.29|26.53|26.45|26.36|26.28|247
1643403300000|2022-01-28 20:55:00|26.36|26.28|26.52|26.27|26.52|26.37|26.25|26.13|251
1643588100000|2022-01-31 00:15:00|26.88|26.58|27.04|26.74|27.04|26.74|26.88|26.58|0
1643588400000|2022-01-31 00:20:00|27.06|26.76|27.03|26.73|27.07|26.77|27.01|26.71|0
1643588700000|2022-01-31 00:25:00|26.97|26.67|26.74|26.44|26.97|26.67|26.73|26.43|0
1643589300000|2022-01-31 00:35:00|26.73|26.43|26.7|26.4|26.73|26.43|26.7|26.4|0
1643589600000|2022-01-31 00:40:00|26.91|26.61|27.02|26.72|27.02|26.72|26.91|26.61|0
1643589900000|2022-01-31 00:45:00|27.03|26.73|26.89|26.59|27.06|26.76|26.8|26.5|2
1643590200000|2022-01-31 00:50:00|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|0
1643590500000|2022-01-31 00:55:00|26.93|26.63|26.88|26.58|26.94|26.64|26.81|26.51|0
1643590800000|2022-01-31 01:00:00|26.86|26.56|26.81|26.51|26.86|26.56|26.76|26.46|0
1643591100000|2022-01-31 01:05:00|26.8|26.5|26.73|26.43|26.83|26.53|26.68|26.38|0
1643591400000|2022-01-31 01:10:00|26.71|26.41|26.78|26.48|26.8|26.5|26.71|26.41|0
1643591700000|2022-01-31 01:15:00|26.76|26.46|26.85|26.55|26.85|26.55|26.76|26.46|0
1643592000000|2022-01-31 01:20:00|26.83|26.53|26.81|26.51|26.83|26.53|26.76|26.46|0
1643592300000|2022-01-31 01:25:00|26.8|26.5|26.76|26.46|26.8|26.5|26.76|26.46|0
1643592600000|2022-01-31 01:30:00|26.78|26.48|26.79|26.49|26.8|26.5|26.76|26.46|0
1643592900000|2022-01-31 01:35:00|26.77|26.47|26.78|26.48|26.8|26.5|26.75|26.45|0
1643593200000|2022-01-31 01:40:00|26.79|26.49|26.71|26.41|26.79|26.49|26.71|26.41|0
1643593500000|2022-01-31 01:45:00|26.68|26.38|26.64|26.34|26.76|26.46|26.6|26.32|0
1643593800000|2022-01-31 01:50:00|26.62|26.32|26.65|26.4|26.67|26.4|26.62|26.32|0
1643594100000|2022-01-31 01:55:00|26.66|26.36|26.65|26.4|26.67|26.4|26.62|26.34|0
1643594400000|2022-01-31 02:00:00|26.66|26.36|26.66|26.41|26.66|26.41|26.64|26.36|0
1643594700000|2022-01-31 02:05:00|26.65|26.4|26.66|26.41|26.66|26.41|26.65|26.4|0
1643595000000|2022-01-31 02:10:00|26.65|26.4|26.59|26.29|26.66|26.4|26.57|26.27|0
1643595300000|2022-01-31 02:15:00|26.57|26.27|26.55|26.25|26.59|26.29|26.51|26.21|0
1643595600000|2022-01-31 02:20:00|26.54|26.24|26.54|26.24|26.55|26.25|26.54|26.24|0
1643595900000|2022-01-31 02:25:00|26.55|26.25|26.59|26.29|26.59|26.29|26.55|26.25|0
1643596200000|2022-01-31 02:30:00|26.57|26.27|26.59|26.29|26.59|26.29|26.55|26.25|0
1643596800000|2022-01-31 02:40:00|26.57|26.27|26.57|26.27|26.59|26.29|26.56|26.26|0
1643597100000|2022-01-31 02:45:00|26.59|26.29|26.55|26.25|26.59|26.29|26.55|26.25|0
1643597400000|2022-01-31 02:50:00|26.5|26.2|26.45|26.2|26.53|26.23|26.45|26.2|0
1643597700000|2022-01-31 02:55:00|26.44|26.19|26.34|26.26|26.45|26.26|26.32|26.16|0
1643598000000|2022-01-31 03:00:00|26.33|26.25|26.33|26.25|26.33|26.25|26.33|26.25|0
1643598300000|2022-01-31 03:05:00|26.34|26.26|26.34|26.26|26.36|26.28|26.33|26.25|0
1643598600000|2022-01-31 03:10:00|26.39|26.31|26.34|26.26|26.39|26.31|26.34|26.26|0
1643599200000|2022-01-31 03:20:00|26.39|26.31|26.34|26.26|26.39|26.31|26.34|26.26|0
1643599500000|2022-01-31 03:25:00|26.36|26.28|26.36|26.28|26.36|26.28|26.36|26.28|0
1643599800000|2022-01-31 03:30:00|26.38|26.3|26.31|26.23|26.38|26.3|26.29|26.21|1
1643600100000|2022-01-31 03:35:00|26.3|26.22|26.3|26.22|26.3|26.22|26.29|26.21|0
1643600400000|2022-01-31 03:40:00|26.29|26.21|26.29|26.21|26.3|26.22|26.29|26.21|0
1643600700000|2022-01-31 03:45:00|26.3|26.22|26.29|26.21|26.3|26.22|26.29|26.21|0
1643601000000|2022-01-31 03:50:00|26.3|26.22|26.3|26.22|26.3|26.22|26.29|26.21|0
1643601300000|2022-01-31 03:55:00|26.29|26.21|26.29|26.21|26.29|26.21|26.28|26.2|0
1643601900000|2022-01-31 04:05:00|26.31|26.23|26.3|26.22|26.31|26.23|26.29|26.21|0
1643602200000|2022-01-31 04:10:00|26.29|26.21|26.31|26.23|26.31|26.23|26.29|26.21|0
1643602500000|2022-01-31 04:15:00|26.3|26.22|26.29|26.21|26.3|26.22|26.29|26.21|0
1643602800000|2022-01-31 04:20:00|26.3|26.22|26.29|26.21|26.3|26.22|26.29|26.21|0
1643603100000|2022-01-31 04:25:00|26.34|26.26|26.29|26.21|26.34|26.26|26.29|26.21|0
1643603400000|2022-01-31 04:30:00|26.3|26.22|26.3|26.22|26.31|26.23|26.3|26.22|0
1643603700000|2022-01-31 04:35:00|26.29|26.21|26.34|26.26|26.34|26.26|26.29|26.21|0
1643604000000|2022-01-31 04:40:00|26.35|26.27|26.35|26.27|26.35|26.27|26.35|26.27|0
1643604300000|2022-01-31 04:45:00|26.33|26.25|26.33|26.25|26.33|26.25|26.3|26.22|0
1643604600000|2022-01-31 04:50:00|26.5|26.33|26.44|26.19|26.5|26.33|26.34|26.19|2
1643604900000|2022-01-31 04:55:00|26.37|26.29|26.47|26.22|26.48|26.29|26.37|26.19|0
1643605200000|2022-01-31 05:00:00|26.37|26.29|26.47|26.22|26.47|26.29|26.37|26.22|0
1643605500000|2022-01-31 05:05:00|26.48|26.23|26.52|26.27|26.52|26.34|26.42|26.23|1
1643605800000|2022-01-31 05:10:00|26.5|26.25|26.5|26.25|26.52|26.27|26.48|26.23|0
1643606100000|2022-01-31 05:15:00|26.49|26.24|26.5|26.25|26.52|26.27|26.48|26.23|0
1643606400000|2022-01-31 05:20:00|26.52|26.27|26.48|26.23|26.52|26.29|26.37|26.2|0
1643606700000|2022-01-31 05:25:00|26.42|26.34|26.37|26.29|26.5|26.34|26.37|26.22|1
1643607000000|2022-01-31 05:30:00|26.41|26.16|26.4|26.15|26.41|26.16|26.39|26.14|4
1643607300000|2022-01-31 05:35:00|26.41|26.16|26.29|26.21|26.41|26.21|26.27|26.14|0
1643607600000|2022-01-31 05:40:00|26.39|26.14|26.29|26.21|26.39|26.21|26.29|26.14|0
1643608200000|2022-01-31 05:50:00|26.28|26.2|26.34|26.04|26.34|26.2|26.17|26.03|6
1643608500000|2022-01-31 05:55:00|26.33|26.03|26.27|25.97|26.36|26.06|26.27|25.97|0
1643608800000|2022-01-31 06:00:00|26.29|25.99|26.29|25.99|26.3|26|26.27|25.97|0
1643609100000|2022-01-31 06:05:00|26.28|25.98|26.29|25.99|26.3|26|26.26|25.96|0
1643609400000|2022-01-31 06:10:00|26.31|26.01|26.3|26|26.42|26.12|26.3|26|0
1643609700000|2022-01-31 06:15:00|26.31|26.01|26.31|26.01|26.42|26.12|26.3|26|0
1643610000000|2022-01-31 06:20:00|26.42|26.12|26.29|25.99|26.42|26.12|26.29|25.99|0
1643610300000|2022-01-31 06:25:00|26.34|26.04|26.31|26.01|26.34|26.04|26.29|25.99|0
1643610600000|2022-01-31 06:30:00|26.3|26|26.31|26.01|26.31|26.01|26.3|26|0
1643610900000|2022-01-31 06:35:00|26.33|26.03|26.39|26.09|26.4|26.1|26.33|26.03|0
1643611200000|2022-01-31 06:40:00|26.38|26.08|26.36|26.06|26.44|26.14|26.36|26.06|0
1643611500000|2022-01-31 06:45:00|26.35|26.05|26.36|26.06|26.39|26.09|26.35|26.05|0
1643611800000|2022-01-31 06:50:00|26.38|26.08|26.41|26.16|26.41|26.16|26.36|26.06|0
1643612100000|2022-01-31 06:55:00|26.32|26.24|26.34|26.09|26.41|26.24|26.32|26.06|55
1643612400000|2022-01-31 07:00:00|26.32|26.07|26.29|26.21|26.46|26.29|26.23|26.07|92
1643612700000|2022-01-31 07:05:00|26.25|26.17|26.49|26.24|26.49|26.26|26.25|26.15|1
1643613000000|2022-01-31 07:10:00|26.47|26.22|26.38|26.3|26.47|26.37|26.34|26.19|4
1643613300000|2022-01-31 07:15:00|26.39|26.31|26.31|26.23|26.39|26.31|26.3|26.22|18
1643613600000|2022-01-31 07:20:00|26.3|26.22|26.41|26.33|26.44|26.36|26.3|26.22|38
1643613900000|2022-01-31 07:25:00|26.4|26.32|26.31|26.23|26.4|26.32|26.31|26.23|0
1643614200000|2022-01-31 07:30:00|26.33|26.25|26.38|26.3|26.4|26.32|26.28|26.2|3
1643614500000|2022-01-31 07:35:00|26.39|26.31|26.41|26.33|26.43|26.35|26.39|26.31|13
1643614800000|2022-01-31 07:40:00|26.4|26.32|26.43|26.35|26.49|26.41|26.4|26.32|45
1643615100000|2022-01-31 07:45:00|26.41|26.33|26.51|26.43|26.54|26.46|26.41|26.33|32
1643615400000|2022-01-31 07:50:00|26.53|26.45|26.37|26.29|26.54|26.46|26.35|26.27|14
1643615700000|2022-01-31 07:55:00|26.35|26.27|26.3|26.22|26.37|26.29|26.24|26.16|8
1643616000000|2022-01-31 08:00:00|26.32|26.24|26.49|26.41|26.56|26.48|26.32|26.24|239
1643616300000|2022-01-31 08:05:00|26.48|26.4|26.49|26.41|26.58|26.5|26.48|26.4|77
1643616600000|2022-01-31 08:10:00|26.48|26.4|26.47|26.39|26.52|26.44|26.39|26.31|79
1643616900000|2022-01-31 08:15:00|26.48|26.4|26.46|26.38|26.49|26.41|26.29|26.21|588
1643617200000|2022-01-31 08:20:00|26.48|26.4|26.35|26.27|26.53|26.45|26.23|26.15|396
1643617500000|2022-01-31 08:25:00|26.38|26.3|26.38|26.3|26.43|26.35|26.28|26.2|275
1643617800000|2022-01-31 08:30:00|26.4|26.32|26.33|26.25|26.45|26.37|26.31|26.23|256
1643618100000|2022-01-31 08:35:00|26.31|26.23|26.28|26.2|26.33|26.25|26.24|26.16|447
1643618400000|2022-01-31 08:40:00|26.26|26.18|26.23|26.15|26.35|26.27|26.23|26.15|80
1643618700000|2022-01-31 08:45:00|26.24|26.16|26.2|26.12|26.24|26.16|26.18|26.1|260
1643619000000|2022-01-31 08:50:00|26.19|26.11|26.1|26.02|26.23|26.15|26.07|25.99|231
1643619300000|2022-01-31 08:55:00|26.11|26.03|26.15|26.07|26.19|26.11|26.06|25.98|170
1643619600000|2022-01-31 09:00:00|26.16|26.08|26.15|26.07|26.19|26.11|26.05|25.97|123
1643619900000|2022-01-31 09:05:00|26.14|26.06|26.18|26.1|26.28|26.2|26.13|26.05|165
1643620200000|2022-01-31 09:10:00|26.19|26.11|26.25|26.17|26.3|26.22|26.19|26.11|131
1643620500000|2022-01-31 09:15:00|26.28|26.2|26.25|26.17|26.34|26.26|26.25|26.17|189
1643620800000|2022-01-31 09:20:00|26.26|26.18|26.3|26.22|26.34|26.26|26.2|26.12|230
1643621100000|2022-01-31 09:25:00|26.31|26.23|26.28|26.2|26.38|26.3|26.28|26.2|41
1643621400000|2022-01-31 09:30:00|26.29|26.21|26.3|26.22|26.35|26.27|26.23|26.15|185
1643621700000|2022-01-31 09:35:00|26.28|26.2|26.23|26.15|26.3|26.22|26.23|26.15|290
1643622000000|2022-01-31 09:40:00|26.26|26.18|26.38|26.3|26.39|26.31|26.23|26.15|198
1643622300000|2022-01-31 09:45:00|26.35|26.27|26.35|26.27|26.4|26.32|26.3|26.22|49
1643622600000|2022-01-31 09:50:00|26.34|26.26|26.53|26.45|26.54|26.46|26.31|26.23|423
1643622900000|2022-01-31 09:55:00|26.54|26.46|26.37|26.29|26.56|26.48|26.37|26.29|327
1643623200000|2022-01-31 10:00:00|26.35|26.27|26.38|26.3|26.51|26.43|26.35|26.27|216
1643623500000|2022-01-31 10:05:00|26.37|26.29|26.51|26.43|26.51|26.43|26.37|26.29|46
1643623800000|2022-01-31 10:10:00|26.49|26.41|26.57|26.49|26.66|26.58|26.49|26.41|309
1643624100000|2022-01-31 10:15:00|26.58|26.5|26.53|26.45|26.58|26.5|26.48|26.4|382
1643624400000|2022-01-31 10:20:00|26.52|26.44|26.58|26.5|26.66|26.58|26.48|26.4|711
1643624700000|2022-01-31 10:25:00|26.57|26.49|26.58|26.5|26.59|26.51|26.51|26.43|64
1643625000000|2022-01-31 10:30:00|26.56|26.48|26.67|26.59|26.77|26.69|26.56|26.48|446
1643625300000|2022-01-31 10:35:00|26.68|26.6|26.8|26.72|26.81|26.73|26.63|26.55|654
1643625600000|2022-01-31 10:40:00|26.78|26.7|26.64|26.56|26.83|26.75|26.58|26.5|154
1643625900000|2022-01-31 10:45:00|26.66|26.58|26.67|26.59|26.71|26.63|26.58|26.5|97
1643626200000|2022-01-31 10:50:00|26.66|26.58|26.68|26.6|26.72|26.64|26.61|26.53|71
1643626500000|2022-01-31 10:55:00|26.69|26.61|26.71|26.63|26.76|26.68|26.66|26.58|138
1643626800000|2022-01-31 11:00:00|26.73|26.65|26.73|26.65|26.79|26.71|26.64|26.56|228
1643627100000|2022-01-31 11:05:00|26.72|26.64|26.67|26.59|26.76|26.68|26.63|26.55|139
1643627400000|2022-01-31 11:10:00|26.68|26.6|26.68|26.6|26.72|26.64|26.59|26.51|262
1643627700000|2022-01-31 11:15:00|26.66|26.58|26.66|26.58|26.68|26.6|26.61|26.53|112
1643628000000|2022-01-31 11:20:00|26.7|26.62|26.68|26.6|26.7|26.62|26.61|26.53|167
1643628300000|2022-01-31 11:25:00|26.72|26.64|26.76|26.68|26.89|26.81|26.68|26.6|386
1643628600000|2022-01-31 11:30:00|26.73|26.65|26.76|26.68|26.81|26.73|26.68|26.6|178
1643628900000|2022-01-31 11:35:00|26.77|26.69|26.89|26.81|26.89|26.81|26.76|26.68|645
1643629200000|2022-01-31 11:40:00|26.86|26.78|26.86|26.78|26.89|26.81|26.76|26.68|230
1643629500000|2022-01-31 11:45:00|26.85|26.77|26.84|26.76|26.89|26.81|26.8|26.72|173
1643629800000|2022-01-31 11:50:00|26.8|26.72|26.85|26.77|26.91|26.83|26.79|26.71|1279
1643630100000|2022-01-31 11:55:00|26.86|26.78|26.76|26.68|26.86|26.78|26.71|26.63|1836
1643630400000|2022-01-31 12:00:00|26.78|26.7|26.97|26.89|26.97|26.89|26.71|26.63|369
1643630700000|2022-01-31 12:05:00|26.94|26.86|27.02|26.94|27.07|26.99|26.89|26.81|559
1643631000000|2022-01-31 12:10:00|27|26.92|27|26.92|27.02|26.94|26.92|26.84|152
1643631300000|2022-01-31 12:15:00|26.99|26.91|26.92|26.84|27.04|26.96|26.92|26.84|174
1643631600000|2022-01-31 12:20:00|26.94|26.86|27.14|27.06|27.2|27.12|26.92|26.84|348
1643631900000|2022-01-31 12:25:00|27.17|27.09|27|26.92|27.17|27.09|26.99|26.91|115
1643632200000|2022-01-31 12:30:00|26.99|26.91|26.94|26.86|27.09|27.01|26.91|26.83|193
1643632500000|2022-01-31 12:35:00|26.93|26.85|26.91|26.83|26.95|26.87|26.86|26.78|67
1643632800000|2022-01-31 12:40:00|26.94|26.86|26.86|26.78|26.99|26.91|26.86|26.78|234
1643633100000|2022-01-31 12:45:00|26.88|26.8|26.79|26.71|26.9|26.82|26.78|26.7|118
1643633400000|2022-01-31 12:50:00|26.8|26.72|26.84|26.76|26.85|26.77|26.76|26.68|188
1643633700000|2022-01-31 12:55:00|26.81|26.73|26.75|26.67|26.88|26.8|26.74|26.66|93
1643634000000|2022-01-31 13:00:00|26.71|26.63|26.85|26.77|26.85|26.77|26.71|26.63|327
1643634300000|2022-01-31 13:05:00|26.84|26.76|26.9|26.82|26.96|26.88|26.84|26.76|92
1643634600000|2022-01-31 13:10:00|26.89|26.81|26.72|26.64|26.89|26.81|26.71|26.63|314
1643634900000|2022-01-31 13:15:00|26.74|26.66|26.81|26.73|26.81|26.73|26.69|26.61|249
1643635200000|2022-01-31 13:20:00|26.8|26.72|26.79|26.71|26.84|26.76|26.74|26.66|303
1643635500000|2022-01-31 13:25:00|26.8|26.72|26.72|26.64|26.86|26.78|26.72|26.64|118
1643635800000|2022-01-31 13:30:00|26.74|26.66|26.66|26.58|26.81|26.73|26.59|26.51|400
1643636100000|2022-01-31 13:35:00|26.67|26.59|26.61|26.53|26.69|26.61|26.59|26.51|146
1643636400000|2022-01-31 13:40:00|26.62|26.54|26.74|26.66|26.77|26.69|26.61|26.53|113
1643636700000|2022-01-31 13:45:00|26.71|26.63|26.61|26.53|26.76|26.68|26.61|26.53|102
1643637000000|2022-01-31 13:50:00|26.62|26.54|26.64|26.56|26.65|26.57|26.55|26.47|246
1643637300000|2022-01-31 13:55:00|26.62|26.54|26.64|26.56|26.64|26.56|26.51|26.43|79
1643637600000|2022-01-31 14:00:00|26.62|26.54|26.64|26.56|26.71|26.63|26.61|26.53|655
1643637900000|2022-01-31 14:05:00|26.66|26.58|26.62|26.54|26.66|26.58|26.6|26.52|165
1643638200000|2022-01-31 14:10:00|26.64|26.56|26.7|26.62|26.74|26.66|26.61|26.53|121
1643638500000|2022-01-31 14:15:00|26.71|26.63|26.71|26.63|26.71|26.63|26.61|26.53|225
1643638800000|2022-01-31 14:20:00|26.7|26.62|26.74|26.66|26.79|26.71|26.66|26.58|175
1643639100000|2022-01-31 14:25:00|26.72|26.64|26.7|26.62|26.75|26.67|26.66|26.58|136
1643639400000|2022-01-31 14:30:00|26.71|26.63|26.52|26.44|26.79|26.71|26.51|26.43|1069
1643639700000|2022-01-31 14:35:00|26.54|26.46|26.55|26.47|26.66|26.58|26.54|26.46|1330
1643640000000|2022-01-31 14:40:00|26.54|26.46|26.32|26.24|26.57|26.49|26.29|26.21|766
1643640300000|2022-01-31 14:45:00|26.31|26.23|26.41|26.33|26.45|26.37|26.29|26.21|328
1643640600000|2022-01-31 14:50:00|26.4|26.32|26.13|26.05|26.51|26.43|26.13|26.05|468
1643640900000|2022-01-31 14:55:00|26.15|26.07|26.03|25.95|26.21|26.13|25.98|25.9|643
1643641200000|2022-01-31 15:00:00|26.02|25.94|26.02|25.94|26.08|26|25.93|25.85|704
1643641500000|2022-01-31 15:05:00|26.03|25.95|25.78|25.7|26.07|25.99|25.78|25.7|603
1643641800000|2022-01-31 15:10:00|25.81|25.73|25.83|25.75|25.88|25.8|25.78|25.7|552
1643642100000|2022-01-31 15:15:00|25.85|25.77|25.83|25.75|25.88|25.8|25.73|25.65|304
1643642400000|2022-01-31 15:20:00|25.82|25.74|25.78|25.7|25.86|25.78|25.71|25.63|150
1643642700000|2022-01-31 15:25:00|25.77|25.69|25.93|25.85|25.93|25.85|25.75|25.67|212
1643643000000|2022-01-31 15:30:00|25.92|25.84|25.91|25.83|25.96|25.88|25.83|25.75|623
1643643300000|2022-01-31 15:35:00|25.9|25.82|25.96|25.88|26.01|25.93|25.83|25.75|181
1643643600000|2022-01-31 15:40:00|25.97|25.89|25.92|25.84|26.06|25.98|25.91|25.83|249
1643643900000|2022-01-31 15:45:00|25.93|25.85|25.89|25.81|26.01|25.93|25.84|25.76|337
1643644200000|2022-01-31 15:50:00|25.91|25.83|25.71|25.63|25.91|25.83|25.69|25.61|616
1643644500000|2022-01-31 15:55:00|25.66|25.58|25.67|25.59|25.8|25.72|25.66|25.58|266
1643644800000|2022-01-31 16:00:00|25.66|25.58|25.68|25.6|25.72|25.64|25.63|25.55|358
1643645100000|2022-01-31 16:05:00|25.71|25.63|25.71|25.63|25.72|25.64|25.63|25.55|813
1643645400000|2022-01-31 16:10:00|25.7|25.62|25.71|25.63|25.81|25.73|25.68|25.6|490
1643645700000|2022-01-31 16:15:00|25.73|25.65|25.82|25.74|25.86|25.78|25.7|25.62|378
1643646000000|2022-01-31 16:20:00|25.83|25.75|25.79|25.71|25.86|25.78|25.74|25.66|1843
1643646300000|2022-01-31 16:25:00|25.77|25.69|25.94|25.86|25.96|25.88|25.69|25.61|3167
1643646600000|2022-01-31 16:30:00|25.99|25.91|25.7|25.62|25.99|25.91|25.66|25.58|557
1643646900000|2022-01-31 16:35:00|25.69|25.61|25.82|25.74|25.84|25.76|25.66|25.58|140
1643647200000|2022-01-31 16:40:00|25.81|25.73|25.75|25.67|25.85|25.77|25.74|25.66|156
1643647500000|2022-01-31 16:45:00|25.71|25.63|25.71|25.63|25.79|25.71|25.67|25.59|120
1643647800000|2022-01-31 16:50:00|25.7|25.62|25.58|25.5|25.71|25.63|25.58|25.5|40
1643648100000|2022-01-31 16:55:00|25.56|25.48|25.56|25.48|25.58|25.5|25.53|25.45|77
1643648400000|2022-01-31 17:00:00|25.53|25.45|25.58|25.5|25.63|25.55|25.53|25.45|174
1643648700000|2022-01-31 17:05:00|25.57|25.49|25.61|25.53|25.61|25.53|25.53|25.45|30
1643649000000|2022-01-31 17:10:00|25.6|25.52|25.52|25.44|25.61|25.53|25.51|25.43|90
1643649300000|2022-01-31 17:15:00|25.51|25.43|25.37|25.29|25.53|25.45|25.36|25.28|33
1643649600000|2022-01-31 17:20:00|25.38|25.3|25.4|25.32|25.46|25.38|25.31|25.23|150
1643649900000|2022-01-31 17:25:00|25.38|25.3|25.37|25.29|25.43|25.35|25.35|25.27|34
1643650200000|2022-01-31 17:30:00|25.36|25.28|25.38|25.3|25.42|25.34|25.28|25.2|33
1643650500000|2022-01-31 17:35:00|25.37|25.29|25.32|25.24|25.42|25.34|25.28|25.2|17
1643650800000|2022-01-31 17:40:00|25.31|25.23|25.28|25.2|25.35|25.27|25.27|25.19|2
1643651100000|2022-01-31 17:45:00|25.27|25.19|25.21|25.13|25.28|25.2|25.21|25.13|30
1643651400000|2022-01-31 17:50:00|25.22|25.14|25.12|25.04|25.23|25.15|25.11|25.03|200
1643651700000|2022-01-31 17:55:00|25.11|25.03|25.11|25.03|25.12|25.04|25.07|24.99|17
1643652000000|2022-01-31 18:00:00|25.1|25.02|25.11|25.03|25.21|25.13|25.08|25|80
1643652300000|2022-01-31 18:05:00|25.13|25.05|25.06|24.98|25.13|25.05|25.06|24.98|77
1643652600000|2022-01-31 18:10:00|25.1|25.02|25.06|24.98|25.17|25.09|25.06|24.98|132
1643652900000|2022-01-31 18:15:00|25.07|24.99|25.01|24.93|25.15|25.07|25.01|24.93|36
1643653200000|2022-01-31 18:20:00|25.02|24.94|25.06|24.98|25.09|25.01|25.01|24.93|81
1643653500000|2022-01-31 18:25:00|25.03|24.95|25.11|25.03|25.14|25.06|25.01|24.93|20
1643653800000|2022-01-31 18:30:00|25.1|25.02|25.19|25.11|25.24|25.16|25.06|24.98|37
1643654100000|2022-01-31 18:35:00|25.2|25.12|25.14|25.06|25.24|25.16|25.06|24.98|17
1643654400000|2022-01-31 18:40:00|25.16|25.08|25.26|25.18|25.29|25.21|25.11|25.03|52
1643654700000|2022-01-31 18:45:00|25.27|25.19|25.17|25.09|25.27|25.19|25.14|25.06|16
1643655000000|2022-01-31 18:50:00|25.16|25.08|25.19|25.11|25.24|25.16|25.14|25.06|14
1643655300000|2022-01-31 18:55:00|25.17|25.09|25.19|25.11|25.24|25.16|25.14|25.06|9
1643655600000|2022-01-31 19:00:00|25.17|25.09|25.21|25.13|25.24|25.16|25.16|25.08|0
1643655900000|2022-01-31 19:05:00|25.22|25.14|25.09|25.01|25.22|25.14|25.05|24.97|2
1643656200000|2022-01-31 19:10:00|25.04|24.96|25.06|24.98|25.07|24.99|25.02|24.94|12
1643656500000|2022-01-31 19:15:00|25.04|24.96|24.99|24.91|25.05|24.97|24.96|24.88|8
1643656800000|2022-01-31 19:20:00|25.01|24.93|24.94|24.86|25.04|24.96|24.94|24.86|2
1643657100000|2022-01-31 19:25:00|24.95|24.87|24.96|24.88|25|24.92|24.94|24.86|9
1643657400000|2022-01-31 19:30:00|24.97|24.89|24.96|24.88|25.01|24.93|24.96|24.88|29
1643657700000|2022-01-31 19:35:00|24.91|24.83|24.86|24.78|24.94|24.86|24.86|24.78|5
1643658000000|2022-01-31 19:40:00|24.84|24.76|24.8|24.72|24.86|24.78|24.76|24.68|137
1643658300000|2022-01-31 19:45:00|24.79|24.71|24.87|24.79|24.89|24.81|24.79|24.71|15
1643658600000|2022-01-31 19:50:00|24.89|24.81|24.91|24.83|25|24.92|24.87|24.79|45
1643658900000|2022-01-31 19:55:00|24.92|24.84|24.89|24.81|24.92|24.84|24.85|24.77|16
1643659200000|2022-01-31 20:00:00|24.9|24.82|24.79|24.71|24.9|24.82|24.79|24.71|1
1643659500000|2022-01-31 20:05:00|24.77|24.69|25|24.92|25.01|24.93|24.77|24.69|33
1643659800000|2022-01-31 20:10:00|24.97|24.89|25.22|25.14|25.27|25.19|24.97|24.89|7
1643660100000|2022-01-31 20:15:00|25.24|25.16|25.31|25.23|25.32|25.24|25.17|25.09|31
1643660400000|2022-01-31 20:20:00|25.3|25.22|25.07|24.99|25.31|25.23|25.06|24.98|4
1643660700000|2022-01-31 20:25:00|25.06|24.98|25.09|25.01|25.11|25.03|25.02|24.94|10
1643661000000|2022-01-31 20:30:00|25.1|25.02|24.96|24.88|25.14|25.06|24.96|24.88|8
1643661300000|2022-01-31 20:35:00|24.95|24.87|25.04|24.96|25.06|24.98|24.92|24.84|25
1643661600000|2022-01-31 20:40:00|25.02|24.94|25.04|24.96|25.05|24.97|25.01|24.93|0
1643661900000|2022-01-31 20:45:00|25.05|24.97|24.96|24.88|25.06|24.98|24.96|24.88|2
1643662200000|2022-01-31 20:50:00|24.95|24.87|24.86|24.78|24.95|24.87|24.84|24.76|179
1643662500000|2022-01-31 20:55:00|24.87|24.79|24.84|24.76|24.93|24.82|24.8|24.68|84
1643674500000|2022-02-01 00:15:00|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|0
1643675400000|2022-02-01 00:30:00|25.45|25.15|24.9|24.6|25.45|25.15|24.85|24.58|11
1643675700000|2022-02-01 00:35:00|24.89|24.59|24.9|24.6|24.9|24.6|24.88|24.58|0
1643676000000|2022-02-01 00:40:00|24.88|24.58|24.9|24.6|24.9|24.6|24.88|24.58|0
1643676300000|2022-02-01 00:45:00|24.86|24.56|24.9|24.6|24.9|24.6|24.83|24.56|0
1643676600000|2022-02-01 00:50:00|24.84|24.59|24.88|24.58|24.88|24.59|24.83|24.58|0
1643676900000|2022-02-01 00:55:00|24.9|24.6|24.89|24.59|24.9|24.6|24.88|24.58|1
1643677200000|2022-02-01 01:00:00|24.9|24.6|24.89|24.59|24.91|24.61|24.89|24.59|0
1643677500000|2022-02-01 01:05:00|24.9|24.6|24.91|24.61|24.91|24.61|24.89|24.59|1
1643677800000|2022-02-01 01:10:00|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|0
1643678100000|2022-02-01 01:15:00|24.91|24.61|24.91|24.61|24.91|24.61|24.9|24.6|0
1643678400000|2022-02-01 01:20:00|24.93|24.63|24.94|24.64|24.95|24.65|24.91|24.61|2
1643678700000|2022-02-01 01:25:00|24.95|24.65|24.99|24.69|24.99|24.69|24.95|24.65|0
1643679000000|2022-02-01 01:30:00|25.01|24.71|25.03|24.73|25.03|24.73|25|24.7|0
1643679300000|2022-02-01 01:35:00|25.01|24.71|25|24.7|25.03|24.73|25|24.7|1
1643679600000|2022-02-01 01:40:00|25.01|24.71|25.03|24.73|25.06|24.76|25.01|24.71|0
1643679900000|2022-02-01 01:45:00|25.04|24.74|25.1|24.8|25.11|24.96|25.03|24.73|9
1643680200000|2022-02-01 01:50:00|25.11|24.81|25.17|24.87|25.2|24.95|25.11|24.81|3
1643680500000|2022-02-01 01:55:00|25.15|24.85|25.17|24.87|25.23|24.93|25.14|24.84|0
1643680800000|2022-02-01 02:00:00|25.15|24.85|25.17|24.87|25.17|24.87|25.14|24.84|0
1643681100000|2022-02-01 02:05:00|25.18|24.88|25.19|24.89|25.2|24.9|25.18|24.88|0
1643681400000|2022-02-01 02:10:00|25.18|24.88|25.15|24.85|25.19|24.89|25.13|24.83|0
1643681700000|2022-02-01 02:15:00|25.14|24.84|25.12|24.82|25.14|24.84|25.1|24.8|1
1643682000000|2022-02-01 02:20:00|25.13|24.83|25.12|24.82|25.13|24.83|25.12|24.82|0
1643682300000|2022-02-01 02:25:00|25.13|24.83|25.08|24.78|25.13|24.83|25.05|24.75|1
1643682600000|2022-02-01 02:30:00|25.1|24.8|25.12|24.82|25.12|24.82|25.1|24.8|0
1643682900000|2022-02-01 02:35:00|25.14|24.84|25.08|24.78|25.17|24.87|25.08|24.78|0
1643683200000|2022-02-01 02:40:00|25.09|24.79|25.13|24.83|25.29|24.99|25.09|24.79|1
1643683500000|2022-02-01 02:45:00|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|0
1643683800000|2022-02-01 02:50:00|25.12|24.82|25.14|24.84|25.14|24.84|25.12|24.82|1
1643684100000|2022-02-01 02:55:00|25.13|24.83|25.14|24.84|25.14|24.84|25.13|24.83|0
1643684400000|2022-02-01 03:00:00|25.13|24.83|25.14|24.84|25.15|24.85|25.13|24.83|0
1643684700000|2022-02-01 03:05:00|25.13|24.83|25.14|24.84|25.14|24.84|25.12|24.82|1
1643685000000|2022-02-01 03:10:00|25.23|24.93|25.15|24.85|25.24|24.94|25.12|24.85|0
1643685300000|2022-02-01 03:15:00|25.12|24.87|25.08|24.83|25.13|24.87|25.08|24.82|1
1643685600000|2022-02-01 03:20:00|25.07|24.82|24.97|24.67|25.07|24.82|24.95|24.65|3
1643685900000|2022-02-01 03:25:00|24.99|24.69|25|24.7|25|24.7|24.94|24.64|0
1643686200000|2022-02-01 03:30:00|24.99|24.69|25.05|24.75|25.05|24.75|24.99|24.69|0
1643686500000|2022-02-01 03:35:00|25.04|24.74|25.09|24.79|25.1|24.8|25.04|24.74|0
1643687100000|2022-02-01 03:45:00|25.08|24.78|25.09|24.79|25.09|24.79|25.07|24.77|1
1643687400000|2022-02-01 03:50:00|25.08|24.78|24.99|24.74|25.08|24.78|24.99|24.73|0
1643687700000|2022-02-01 03:55:00|25.03|24.73|25|24.7|25.03|24.74|24.99|24.7|1
1643688000000|2022-02-01 04:00:00|25.02|24.72|25.02|24.72|25.03|24.73|25|24.7|0
1643688300000|2022-02-01 04:05:00|25.03|24.73|25.08|24.78|25.08|24.78|25.03|24.73|0
1643688600000|2022-02-01 04:10:00|25.07|24.82|25.08|24.78|25.24|24.94|25.04|24.78|29
1643688900000|2022-02-01 04:15:00|25.04|24.79|25.07|24.77|25.08|24.79|25.02|24.75|0
1643689200000|2022-02-01 04:20:00|25.03|24.78|25.01|24.71|25.16|24.86|24.93|24.71|1
1643689500000|2022-02-01 04:25:00|25.02|24.72|25.01|24.71|25.02|24.72|24.99|24.69|0
1643689800000|2022-02-01 04:30:00|25.02|24.72|25.03|24.73|25.03|24.73|25.01|24.71|0
1643690100000|2022-02-01 04:35:00|25.02|24.72|25.01|24.71|25.03|24.73|25.01|24.71|0
1643690400000|2022-02-01 04:40:00|25.03|24.73|25.06|24.76|25.06|24.76|25.02|24.72|1
1643690700000|2022-02-01 04:45:00|25.14|24.84|25.07|24.82|25.17|24.87|25.06|24.81|0
1643691000000|2022-02-01 04:50:00|25.23|24.93|25.01|24.71|25.23|24.93|24.96|24.68|3
1643691300000|2022-02-01 04:55:00|25.02|24.72|25.01|24.71|25.02|24.72|25.01|24.71|0
1643691900000|2022-02-01 05:05:00|24.98|24.68|25.02|24.72|25.02|24.72|24.98|24.68|1
1643692200000|2022-02-01 05:10:00|24.99|24.69|24.98|24.68|25.02|24.72|24.98|24.68|0
1643692500000|2022-02-01 05:15:00|25.11|24.81|25.02|24.72|25.11|24.81|25.01|24.71|0
1643692800000|2022-02-01 05:20:00|25.01|24.71|25.02|24.72|25.03|24.73|25.01|24.71|1
1643693100000|2022-02-01 05:25:00|25.03|24.73|25.02|24.72|25.03|24.73|25.02|24.72|0
1643693400000|2022-02-01 05:30:00|25.03|24.73|25.01|24.71|25.03|24.73|25.01|24.71|1
1643693700000|2022-02-01 05:35:00|25.13|24.83|24.99|24.69|25.13|24.83|24.99|24.69|0
1643694000000|2022-02-01 05:40:00|25.19|24.89|25.07|24.77|25.19|24.89|25.04|24.74|0
1643694300000|2022-02-01 05:45:00|25.03|24.78|25.03|24.73|25.03|24.78|25.02|24.73|1
1643694600000|2022-02-01 05:50:00|25.09|24.79|25.01|24.76|25.19|24.89|24.99|24.74|0
1643694900000|2022-02-01 05:55:00|24.99|24.74|24.98|24.73|25.02|24.74|24.98|24.69|1
1643695200000|2022-02-01 06:00:00|25.02|24.72|24.98|24.73|25.02|24.73|24.97|24.72|0
1643695500000|2022-02-01 06:05:00|24.97|24.72|24.98|24.73|24.98|24.73|24.97|24.72|0
1643695800000|2022-02-01 06:10:00|24.99|24.74|25.06|24.76|25.06|24.76|24.99|24.73|1
1643696100000|2022-02-01 06:15:00|25.08|24.78|25.06|24.76|25.09|24.79|25.04|24.74|0
1643696400000|2022-02-01 06:20:00|25.09|24.79|25.06|24.76|25.11|24.81|25.06|24.76|0
1643696700000|2022-02-01 06:25:00|25.03|24.73|25|24.7|25.03|24.74|24.99|24.7|1
1643697000000|2022-02-01 06:30:00|25.01|24.71|25.03|24.73|25.03|24.73|25|24.7|0
1643697300000|2022-02-01 06:35:00|25.05|24.75|25|24.7|25.05|24.75|24.98|24.68|0
1643697600000|2022-02-01 06:40:00|24.98|24.68|25.01|24.71|25.03|24.73|24.97|24.67|1
1643697900000|2022-02-01 06:45:00|25.02|24.72|25|24.7|25.02|24.72|25|24.7|0
1643698200000|2022-02-01 06:50:00|25.01|24.71|24.96|24.66|25.01|24.71|24.95|24.65|1
1643698500000|2022-02-01 06:55:00|24.97|24.67|24.96|24.66|24.97|24.67|24.96|24.66|1
1643698800000|2022-02-01 07:00:00|24.95|24.65|24.83|24.58|24.98|24.68|24.83|24.58|7
1643699100000|2022-02-01 07:05:00|24.76|24.68|24.63|24.55|24.85|24.68|24.63|24.55|41
1643699400000|2022-02-01 07:10:00|24.64|24.56|24.67|24.59|24.67|24.59|24.58|24.5|70
1643699700000|2022-02-01 07:15:00|24.7|24.62|24.65|24.57|24.73|24.65|24.65|24.57|7
1643700000000|2022-02-01 07:20:00|24.66|24.58|24.64|24.56|24.68|24.6|24.64|24.56|1
1643700300000|2022-02-01 07:25:00|24.63|24.55|24.65|24.57|24.65|24.57|24.59|24.51|26
1643700600000|2022-02-01 07:30:00|24.64|24.56|24.69|24.61|24.69|24.61|24.63|24.55|4
1643700900000|2022-02-01 07:35:00|24.7|24.62|24.69|24.61|24.7|24.62|24.66|24.58|4
1643701200000|2022-02-01 07:40:00|24.68|24.6|24.7|24.62|24.71|24.63|24.65|24.57|0
1643701500000|2022-02-01 07:45:00|24.71|24.63|24.63|24.55|24.74|24.66|24.63|24.55|17
1643701800000|2022-02-01 07:50:00|24.64|24.56|24.72|24.64|24.77|24.69|24.63|24.55|3
1643702100000|2022-02-01 07:55:00|24.74|24.66|24.7|24.62|24.76|24.68|24.7|24.62|3
1643702400000|2022-02-01 08:00:00|24.69|24.61|24.63|24.55|24.71|24.63|24.5|24.42|603
1643702700000|2022-02-01 08:05:00|24.58|24.5|24.43|24.35|24.63|24.55|24.4|24.32|447
1643703000000|2022-02-01 08:10:00|24.4|24.32|24.43|24.35|24.48|24.4|24.33|24.25|421
1643703300000|2022-02-01 08:15:00|24.41|24.33|24.55|24.47|24.6|24.52|24.4|24.32|577
1643703600000|2022-02-01 08:20:00|24.54|24.46|24.55|24.47|24.58|24.5|24.46|24.38|472
1643703900000|2022-02-01 08:25:00|24.54|24.46|24.55|24.47|24.6|24.52|24.48|24.4|280
1643704200000|2022-02-01 08:30:00|24.57|24.49|24.45|24.37|24.57|24.49|24.39|24.31|525
1643704500000|2022-02-01 08:35:00|24.43|24.35|24.36|24.28|24.45|24.37|24.31|24.23|1218
1643704800000|2022-02-01 08:40:00|24.37|24.29|24.33|24.25|24.41|24.33|24.31|24.23|946
1643705100000|2022-02-01 08:45:00|24.35|24.27|24.38|24.3|24.48|24.4|24.31|24.23|595
1643705400000|2022-02-01 08:50:00|24.41|24.33|24.43|24.35|24.49|24.41|24.37|24.29|199
1643705700000|2022-02-01 08:55:00|24.44|24.36|24.38|24.3|24.49|24.41|24.33|24.25|223
1643706000000|2022-02-01 09:00:00|24.39|24.31|24.38|24.3|24.49|24.41|24.31|24.23|128
1643706300000|2022-02-01 09:05:00|24.39|24.31|24.53|24.45|24.54|24.46|24.38|24.3|359
1643706600000|2022-02-01 09:10:00|24.54|24.46|24.49|24.41|24.57|24.49|24.46|24.38|91
1643706900000|2022-02-01 09:15:00|24.52|24.44|24.49|24.41|24.53|24.45|24.41|24.33|159
1643707200000|2022-02-01 09:20:00|24.48|24.4|24.75|24.67|24.79|24.71|24.48|24.4|668
1643707500000|2022-02-01 09:25:00|24.77|24.69|24.94|24.86|24.94|24.86|24.65|24.57|557
1643707800000|2022-02-01 09:30:00|24.95|24.87|24.9|24.82|24.98|24.9|24.85|24.77|394
1643708100000|2022-02-01 09:35:00|24.93|24.85|24.9|24.82|24.93|24.85|24.8|24.72|66
1643708400000|2022-02-01 09:40:00|24.93|24.85|24.95|24.87|25.03|24.95|24.88|24.8|214
1643708700000|2022-02-01 09:45:00|24.94|24.86|24.98|24.9|25.08|25|24.9|24.82|310
1643709000000|2022-02-01 09:50:00|24.99|24.91|24.95|24.87|25.09|25.01|24.9|24.82|151
1643709300000|2022-02-01 09:55:00|24.94|24.86|24.88|24.8|24.95|24.87|24.88|24.8|176
1643709600000|2022-02-01 10:00:00|24.9|24.82|24.75|24.67|24.93|24.85|24.75|24.67|61
1643709900000|2022-02-01 10:05:00|24.74|24.66|24.77|24.69|24.8|24.72|24.68|24.6|280
1643710200000|2022-02-01 10:10:00|24.78|24.7|24.72|24.64|24.78|24.7|24.67|24.59|297
1643710500000|2022-02-01 10:15:00|24.7|24.62|24.74|24.66|24.78|24.7|24.6|24.52|200
1643710800000|2022-02-01 10:20:00|24.7|24.62|24.83|24.75|24.85|24.77|24.69|24.61|154
1643711100000|2022-02-01 10:25:00|24.82|24.74|24.77|24.69|24.82|24.74|24.73|24.65|201
1643711400000|2022-02-01 10:30:00|24.78|24.7|24.73|24.65|24.85|24.77|24.68|24.6|70
1643711700000|2022-02-01 10:35:00|24.72|24.64|24.68|24.6|24.73|24.65|24.63|24.55|106
1643712000000|2022-02-01 10:40:00|24.69|24.61|24.7|24.62|24.73|24.65|24.64|24.56|85
1643712300000|2022-02-01 10:45:00|24.69|24.61|24.73|24.65|24.75|24.67|24.68|24.6|24
1643712600000|2022-02-01 10:50:00|24.72|24.64|24.8|24.72|24.84|24.76|24.7|24.62|54
1643712900000|2022-02-01 10:55:00|24.81|24.73|24.8|24.72|24.84|24.76|24.75|24.67|66
1643713200000|2022-02-01 11:00:00|24.79|24.71|24.69|24.61|24.8|24.72|24.65|24.57|238
1643713500000|2022-02-01 11:05:00|24.68|24.6|24.6|24.52|24.69|24.61|24.6|24.52|101
1643713800000|2022-02-01 11:10:00|24.62|24.54|24.65|24.57|24.7|24.62|24.55|24.47|136
1643714100000|2022-02-01 11:15:00|24.64|24.56|24.74|24.66|24.75|24.67|24.6|24.52|307
1643714400000|2022-02-01 11:20:00|24.7|24.62|24.7|24.62|24.74|24.66|24.67|24.59|131
1643714700000|2022-02-01 11:25:00|24.72|24.64|24.76|24.68|24.79|24.71|24.7|24.62|163
1643715000000|2022-02-01 11:30:00|24.74|24.66|24.71|24.63|24.76|24.68|24.68|24.6|213
1643715300000|2022-02-01 11:35:00|24.69|24.61|24.73|24.65|24.73|24.65|24.66|24.58|68
1643715600000|2022-02-01 11:40:00|24.72|24.64|24.76|24.68|24.76|24.68|24.68|24.6|79
1643715900000|2022-02-01 11:45:00|24.74|24.66|24.71|24.63|24.81|24.73|24.71|24.63|188
1643716200000|2022-02-01 11:50:00|24.68|24.6|24.73|24.65|24.76|24.68|24.67|24.59|53
1643716500000|2022-02-01 11:55:00|24.72|24.64|24.73|24.65|24.76|24.68|24.68|24.6|42
1643716800000|2022-02-01 12:00:00|24.76|24.68|24.81|24.73|24.81|24.73|24.71|24.63|175
1643717100000|2022-02-01 12:05:00|24.78|24.7|24.71|24.63|24.81|24.73|24.69|24.61|2510
1643717400000|2022-02-01 12:10:00|24.69|24.61|24.72|24.64|24.76|24.68|24.69|24.61|33
1643717700000|2022-02-01 12:15:00|24.71|24.63|24.77|24.69|24.78|24.7|24.68|24.6|412
1643718000000|2022-02-01 12:20:00|24.79|24.71|24.71|24.63|24.79|24.71|24.69|24.61|47
1643718300000|2022-02-01 12:25:00|24.74|24.66|24.62|24.54|24.74|24.66|24.62|24.54|33
1643718600000|2022-02-01 12:30:00|24.61|24.53|24.59|24.51|24.67|24.59|24.58|24.5|40
1643718900000|2022-02-01 12:35:00|24.58|24.5|24.58|24.5|24.61|24.53|24.53|24.45|23
1643719200000|2022-02-01 12:40:00|24.56|24.48|24.55|24.47|24.58|24.5|24.55|24.47|69
1643719500000|2022-02-01 12:45:00|24.56|24.48|24.56|24.48|24.6|24.52|24.56|24.48|12
1643719800000|2022-02-01 12:50:00|24.53|24.45|24.56|24.48|24.56|24.48|24.53|24.45|8
1643720100000|2022-02-01 12:55:00|24.55|24.47|24.56|24.48|24.56|24.48|24.48|24.4|20
1643720400000|2022-02-01 13:00:00|24.58|24.5|24.56|24.48|24.58|24.5|24.53|24.45|19
1643720700000|2022-02-01 13:05:00|24.53|24.45|24.5|24.42|24.59|24.51|24.5|24.42|179
1643721000000|2022-02-01 13:10:00|24.49|24.41|24.45|24.37|24.51|24.43|24.41|24.33|305
1643721300000|2022-02-01 13:15:00|24.44|24.36|24.41|24.33|24.44|24.36|24.4|24.32|197
1643721600000|2022-02-01 13:20:00|24.4|24.32|24.37|24.29|24.4|24.32|24.34|24.26|308
1643721900000|2022-02-01 13:25:00|24.39|24.31|24.45|24.37|24.46|24.38|24.36|24.28|366
1643722200000|2022-02-01 13:30:00|24.44|24.36|24.51|24.43|24.55|24.47|24.41|24.33|220
1643722500000|2022-02-01 13:35:00|24.52|24.44|24.47|24.39|24.57|24.49|24.47|24.39|326
1643722800000|2022-02-01 13:40:00|24.46|24.38|24.44|24.36|24.47|24.39|24.44|24.36|205
1643723100000|2022-02-01 13:45:00|24.45|24.37|24.44|24.36|24.5|24.42|24.44|24.36|231
1643723400000|2022-02-01 13:50:00|24.41|24.33|24.44|24.36|24.45|24.37|24.4|24.32|246
1643723700000|2022-02-01 13:55:00|24.41|24.33|24.36|24.28|24.44|24.36|24.36|24.28|422
1643724000000|2022-02-01 14:00:00|24.34|24.26|24.44|24.36|24.44|24.36|24.33|24.25|478
1643724300000|2022-02-01 14:05:00|24.43|24.35|24.44|24.36|24.44|24.36|24.4|24.32|206
1643724600000|2022-02-01 14:10:00|24.43|24.35|24.39|24.31|24.43|24.35|24.31|24.23|702
1643724900000|2022-02-01 14:15:00|24.36|24.28|24.36|24.28|24.39|24.31|24.34|24.26|500
1643725200000|2022-02-01 14:20:00|24.34|24.26|24.31|24.23|24.36|24.28|24.31|24.23|386
1643725500000|2022-02-01 14:25:00|24.3|24.22|24.3|24.22|24.34|24.26|24.24|24.16|228
1643725800000|2022-02-01 14:30:00|24.29|24.21|24.34|24.26|24.48|24.4|24.27|24.19|937
1643726100000|2022-02-01 14:35:00|24.33|24.25|24.39|24.31|24.44|24.36|24.27|24.19|544
1643726400000|2022-02-01 14:40:00|24.38|24.3|24.76|24.68|24.76|24.68|24.3|24.22|1296
1643726700000|2022-02-01 14:45:00|24.75|24.67|24.57|24.49|24.76|24.68|24.54|24.46|628
1643727000000|2022-02-01 14:50:00|24.61|24.53|24.66|24.58|24.66|24.58|24.49|24.41|480
1643727300000|2022-02-01 14:55:00|24.62|24.54|24.5|24.42|24.64|24.56|24.49|24.41|965
1643727600000|2022-02-01 15:00:00|24.61|24.36|25.02|24.94|25.04|24.96|24.51|24.36|1625
1643727900000|2022-02-01 15:05:00|25.01|24.93|24.94|24.86|25.13|25.05|24.86|24.78|728
1643728200000|2022-02-01 15:10:00|24.93|24.85|24.81|24.73|25.02|24.94|24.8|24.72|524
1643728500000|2022-02-01 15:15:00|24.8|24.72|24.9|24.82|24.91|24.83|24.79|24.71|858
1643728800000|2022-02-01 15:20:00|24.89|24.81|24.53|24.45|24.9|24.82|24.51|24.43|750
1643729100000|2022-02-01 15:25:00|24.54|24.46|24.75|24.67|24.76|24.68|24.46|24.38|801
1643729400000|2022-02-01 15:30:00|24.76|24.68|24.64|24.56|24.76|24.68|24.51|24.43|532
1643729700000|2022-02-01 15:35:00|24.68|24.6|24.61|24.53|24.75|24.67|24.54|24.46|614
1643730000000|2022-02-01 15:40:00|24.58|24.5|24.7|24.62|24.78|24.7|24.51|24.43|490
1643730300000|2022-02-01 15:45:00|24.69|24.61|24.69|24.61|24.76|24.68|24.64|24.56|336
1643730600000|2022-02-01 15:50:00|24.7|24.62|24.52|24.44|24.71|24.63|24.52|24.44|637
1643730900000|2022-02-01 15:55:00|24.5|24.42|24.37|24.29|24.52|24.44|24.34|24.26|346
1643731200000|2022-02-01 16:00:00|24.34|24.26|24.39|24.31|24.43|24.35|24.29|24.21|424
1643731500000|2022-02-01 16:05:00|24.37|24.29|24.29|24.21|24.37|24.29|24.24|24.16|184
1643731800000|2022-02-01 16:10:00|24.32|24.24|24.27|24.19|24.37|24.29|24.24|24.16|867
1643732100000|2022-02-01 16:15:00|24.26|24.18|24.24|24.16|24.29|24.21|24.24|24.16|267
1643732400000|2022-02-01 16:20:00|24.23|24.15|24.29|24.21|24.29|24.21|24.22|24.14|1459
1643732700000|2022-02-01 16:25:00|24.28|24.2|24.31|24.23|24.31|24.23|24.24|24.16|1774
1643733000000|2022-02-01 16:30:00|24.29|24.21|24.12|24.04|24.41|24.33|24.12|24.04|369
1643733300000|2022-02-01 16:35:00|24.13|24.05|24.24|24.16|24.26|24.18|24.09|24.01|88
1643733600000|2022-02-01 16:40:00|24.23|24.15|24.19|24.11|24.29|24.21|24.17|24.09|27
1643733900000|2022-02-01 16:45:00|24.18|24.1|24.22|24.14|24.24|24.16|24.14|24.06|51
1643734200000|2022-02-01 16:50:00|24.23|24.15|24.2|24.12|24.29|24.21|24.19|24.11|29
1643734500000|2022-02-01 16:55:00|24.19|24.11|24.19|24.11|24.24|24.16|24.14|24.06|60
1643734800000|2022-02-01 17:00:00|24.18|24.1|24.27|24.19|24.29|24.21|24.15|24.07|193
1643735100000|2022-02-01 17:05:00|24.25|24.17|24.24|24.16|24.27|24.19|24.22|24.14|4
1643735400000|2022-02-01 17:10:00|24.27|24.19|24.3|24.22|24.36|24.28|24.24|24.16|97
1643735700000|2022-02-01 17:15:00|24.29|24.21|24.19|24.11|24.29|24.21|24.19|24.11|32
1643736000000|2022-02-01 17:20:00|24.2|24.12|24.23|24.15|24.32|24.24|24.19|24.11|43
1643736300000|2022-02-01 17:25:00|24.24|24.16|24.34|24.26|24.39|24.31|24.2|24.12|19
1643736600000|2022-02-01 17:30:00|24.37|24.29|24.62|24.54|24.63|24.55|24.33|24.25|259
1643736900000|2022-02-01 17:35:00|24.59|24.51|24.42|24.34|24.6|24.52|24.37|24.29|27
1643737200000|2022-02-01 17:40:00|24.4|24.32|24.42|24.34|24.43|24.35|24.34|24.26|11
1643737500000|2022-02-01 17:45:00|24.4|24.32|24.43|24.35|24.49|24.41|24.39|24.31|12
1643737800000|2022-02-01 17:50:00|24.44|24.36|24.39|24.31|24.44|24.36|24.37|24.29|28
1643738100000|2022-02-01 17:55:00|24.38|24.3|24.2|24.12|24.39|24.31|24.19|24.11|41
1643738400000|2022-02-01 18:00:00|24.22|24.14|24.29|24.21|24.32|24.24|24.19|24.11|34
1643738700000|2022-02-01 18:05:00|24.27|24.19|24.33|24.25|24.37|24.29|24.27|24.19|36
1643739000000|2022-02-01 18:10:00|24.32|24.24|24.28|24.2|24.33|24.25|24.25|24.17|1
1643739300000|2022-02-01 18:15:00|24.29|24.21|24.25|24.17|24.32|24.24|24.24|24.16|6
1643739600000|2022-02-01 18:20:00|24.24|24.16|24.29|24.21|24.29|24.21|24.24|24.16|9
1643739900000|2022-02-01 18:25:00|24.3|24.22|24.19|24.11|24.3|24.22|24.18|24.1|0
1643740200000|2022-02-01 18:30:00|24.17|24.09|24.24|24.16|24.25|24.17|24.17|24.09|51
1643740500000|2022-02-01 18:35:00|24.25|24.17|24.14|24.06|24.34|24.26|24.14|24.06|2
1643740800000|2022-02-01 18:40:00|24.12|24.04|24.11|24.03|24.14|24.06|24.09|24.01|20
1643741100000|2022-02-01 18:45:00|24.09|24.01|24.06|23.98|24.14|24.06|24.04|23.96|8
1643741400000|2022-02-01 18:50:00|24.04|23.96|24.07|23.99|24.14|24.06|24.04|23.96|3
1643741700000|2022-02-01 18:55:00|24.08|24|24.04|23.96|24.19|24.11|24.04|23.96|9
1643742000000|2022-02-01 19:00:00|24.06|23.98|24.05|23.97|24.07|23.99|24.02|23.94|2
1643742300000|2022-02-01 19:05:00|24.06|23.98|24.05|23.97|24.08|24|24.02|23.94|3
1643742600000|2022-02-01 19:10:00|24.02|23.94|24.06|23.98|24.14|24.06|23.97|23.89|14
1643742900000|2022-02-01 19:15:00|24.05|23.97|24.07|23.99|24.09|24.01|24.02|23.94|19
1643743200000|2022-02-01 19:20:00|24.06|23.98|24.12|24.04|24.24|24.16|24.06|23.98|18
1643743500000|2022-02-01 19:25:00|24.13|24.05|24.07|23.99|24.17|24.09|24.06|23.98|9
1643743800000|2022-02-01 19:30:00|24.06|23.98|24.06|23.98|24.09|24.01|24.06|23.98|1
1643744100000|2022-02-01 19:35:00|24.07|23.99|24.09|24.01|24.19|24.11|24.06|23.98|11
1643744400000|2022-02-01 19:40:00|24.08|24|24.06|23.98|24.14|24.06|24.03|23.95|6
1643744700000|2022-02-01 19:45:00|24.07|23.99|24.1|24.02|24.1|24.02|24.03|23.95|2
1643745000000|2022-02-01 19:50:00|24.15|24.07|24.11|24.03|24.2|24.12|24.1|24.02|41
1643745300000|2022-02-01 19:55:00|24.1|24.02|24.02|23.94|24.1|24.02|24.02|23.94|16
1643745600000|2022-02-01 20:00:00|24.03|23.95|23.83|23.75|24.06|23.98|23.82|23.74|17
1643745900000|2022-02-01 20:05:00|23.85|23.77|23.7|23.62|23.88|23.8|23.67|23.59|34
1643746200000|2022-02-01 20:10:00|23.68|23.6|23.71|23.63|23.75|23.67|23.68|23.6|73
1643746500000|2022-02-01 20:15:00|23.7|23.62|23.74|23.66|23.75|23.67|23.69|23.61|22
1643746800000|2022-02-01 20:20:00|23.72|23.64|23.72|23.64|23.76|23.68|23.71|23.63|10
1643747100000|2022-02-01 20:25:00|23.74|23.66|23.7|23.62|23.8|23.72|23.7|23.62|2
1643747400000|2022-02-01 20:30:00|23.69|23.61|23.6|23.52|23.7|23.62|23.6|23.52|49
1643747700000|2022-02-01 20:35:00|23.61|23.53|23.7|23.62|23.71|23.63|23.58|23.5|2
1643748000000|2022-02-01 20:40:00|23.71|23.63|23.54|23.46|23.71|23.63|23.54|23.46|5
1643748300000|2022-02-01 20:45:00|23.55|23.47|23.42|23.34|23.56|23.48|23.39|23.31|45
1643748600000|2022-02-01 20:50:00|23.4|23.32|23.42|23.34|23.47|23.39|23.39|23.31|248
1643748900000|2022-02-01 20:55:00|23.43|23.35|23.39|23.14|23.54|23.4|23.33|23.14|108
1643760900000|2022-02-02 00:15:00|23.94|23.64|23.55|23.25|23.94|23.64|23.48|23.18|0
1643761200000|2022-02-02 00:20:00|23.53|23.23|23.33|23.03|23.56|23.26|23.31|23.03|2
1643761500000|2022-02-02 00:25:00|23.31|23.06|23.31|23.06|23.31|23.06|23.31|23.06|0
1643762100000|2022-02-02 00:35:00|23.43|23.18|23.31|23.01|23.43|23.28|23.31|23.01|1
1643762400000|2022-02-02 00:40:00|23.3|23|23.3|23|23.3|23|23.3|23|0
1643762700000|2022-02-02 00:45:00|23.29|22.99|23.28|22.98|23.29|22.99|23.28|22.98|0
1643763000000|2022-02-02 00:50:00|23.25|22.95|23.25|22.95|23.25|22.95|23.25|22.95|0
1643763300000|2022-02-02 00:55:00|23.24|22.94|23.23|22.93|23.24|22.94|23.1|22.8|0
1643763600000|2022-02-02 01:00:00|23.21|22.91|23.3|23|23.3|23|23.21|22.91|0
1643763900000|2022-02-02 01:05:00|23.29|22.99|23.27|22.97|23.29|22.99|23.27|22.97|0
1643764200000|2022-02-02 01:10:00|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643764500000|2022-02-02 01:15:00|23.28|22.98|23.28|22.98|23.29|22.99|23.27|22.97|0
1643764800000|2022-02-02 01:20:00|23.27|22.97|23.28|22.98|23.28|22.98|23.26|22.96|0
1643765100000|2022-02-02 01:25:00|23.27|22.97|23.27|22.97|23.29|22.99|23.27|22.97|0
1643765400000|2022-02-02 01:30:00|23.28|22.98|23.27|22.97|23.29|22.99|23.27|22.97|0
1643765700000|2022-02-02 01:35:00|23.28|22.98|23.27|22.97|23.29|22.99|23.27|22.97|0
1643766000000|2022-02-02 01:40:00|23.29|22.99|23.27|22.97|23.29|22.99|23.27|22.97|1
1643766300000|2022-02-02 01:45:00|23.28|22.98|23.27|22.97|23.29|22.99|23.27|22.97|0
1643766600000|2022-02-02 01:50:00|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643766900000|2022-02-02 01:55:00|23.28|22.98|23.27|22.97|23.29|22.99|23.27|22.97|0
1643767200000|2022-02-02 02:00:00|23.28|22.98|23.27|22.97|23.29|22.99|23.27|22.97|0
1643767500000|2022-02-02 02:05:00|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643767800000|2022-02-02 02:10:00|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643768100000|2022-02-02 02:15:00|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643768400000|2022-02-02 02:20:00|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643768700000|2022-02-02 02:25:00|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643769000000|2022-02-02 02:30:00|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643769300000|2022-02-02 02:35:00|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643769600000|2022-02-02 02:40:00|23.28|22.98|23.27|22.97|23.29|22.99|23.27|22.97|0
1643769900000|2022-02-02 02:45:00|23.28|22.98|23.27|22.97|23.29|22.99|23.27|22.97|0
1643770500000|2022-02-02 02:55:00|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643770800000|2022-02-02 03:00:00|23.28|22.98|23.28|22.98|23.3|23.03|23.27|22.98|1
1643771100000|2022-02-02 03:05:00|23.27|23.02|23.27|23.02|23.32|23.03|23.27|22.98|0
1643771400000|2022-02-02 03:10:00|23.31|23.01|23.27|23.02|23.31|23.04|23.27|23.01|0
1643771700000|2022-02-02 03:15:00|23.28|23.03|23.27|23.02|23.28|23.03|23.27|23.02|0
1643772000000|2022-02-02 03:20:00|23.32|23.03|23.27|23.02|23.32|23.03|23.27|23.02|0
1643772300000|2022-02-02 03:25:00|23.28|23.03|23.27|23.02|23.28|23.03|23.27|23.02|0
1643772600000|2022-02-02 03:30:00|23.28|23.03|23.27|23.02|23.32|23.03|23.27|23.02|0
1643772900000|2022-02-02 03:35:00|23.28|23.03|23.27|23.02|23.28|23.03|23.27|23.02|0
1643773200000|2022-02-02 03:40:00|23.28|23.03|23.27|23.02|23.28|23.03|23.27|22.98|0
1643773500000|2022-02-02 03:45:00|23.28|23.03|23.27|23.02|23.28|23.03|23.27|23.02|0
1643773800000|2022-02-02 03:50:00|23.28|23.03|23.28|23.03|23.3|23.13|23.2|23.03|2
1643774100000|2022-02-02 03:55:00|23.21|23.13|23.28|23.03|23.3|23.14|23.2|23.03|0
1643774400000|2022-02-02 04:00:00|23.21|23.13|23.28|23.03|23.3|23.14|23.2|23.03|0
1643774700000|2022-02-02 04:05:00|23.3|23.05|23.28|23.03|23.3|23.05|23.28|23.03|0
1643775000000|2022-02-02 04:10:00|23.3|23.05|23.28|23.03|23.3|23.05|23.28|23.03|0
1643775300000|2022-02-02 04:15:00|23.3|23.05|23.28|23.03|23.3|23.05|23.28|23.03|0
1643775600000|2022-02-02 04:20:00|23.3|23.05|23.28|23.03|23.3|23.13|23.21|23.03|0
1643775900000|2022-02-02 04:25:00|23.21|23.13|23.28|23.03|23.31|23.14|23.19|23.03|30
1643776200000|2022-02-02 04:30:00|23.3|23.05|23.28|23.03|23.3|23.13|23.21|23.03|2
1643776500000|2022-02-02 04:35:00|23.3|23.05|23.28|23.03|23.3|23.05|23.28|23.03|0
1643776800000|2022-02-02 04:40:00|23.3|23.05|23.28|23.03|23.3|23.05|23.28|23.03|0
1643777100000|2022-02-02 04:45:00|23.3|23.05|23.29|23.04|23.32|23.07|23.28|23.03|0
1643777400000|2022-02-02 04:50:00|23.31|23.06|23.3|23.05|23.31|23.06|23.29|23.04|0
1643777700000|2022-02-02 04:55:00|23.31|23.06|23.3|23.05|23.31|23.06|23.3|23.05|1
1643778000000|2022-02-02 05:00:00|23.31|23.06|23.3|23.05|23.31|23.06|23.3|23.05|61
1643778300000|2022-02-02 05:05:00|23.31|23.06|23.3|23.05|23.31|23.06|23.3|23.05|0
1643778600000|2022-02-02 05:10:00|23.31|23.06|23.3|23.05|23.31|23.06|23.3|23.05|0
1643778900000|2022-02-02 05:15:00|23.31|23.06|23.3|23.05|23.31|23.06|23.3|23.05|0
1643779200000|2022-02-02 05:20:00|23.31|23.06|23.3|23.05|23.31|23.06|23.3|23.05|0
1643779500000|2022-02-02 05:25:00|23.28|23.03|23.28|23.03|23.31|23.13|23.21|23.03|0
1643779800000|2022-02-02 05:30:00|23.3|23.05|23.28|23.03|23.32|23.14|23.22|23.03|0
1643780100000|2022-02-02 05:35:00|23.31|23.06|23.29|23.04|23.31|23.06|23.28|23.03|0
1643780400000|2022-02-02 05:40:00|23.3|23.05|23.2|22.9|23.3|23.05|23.14|22.86|1
1643780700000|2022-02-02 05:45:00|23.19|22.89|23.19|22.89|23.21|22.91|23.19|22.89|0
1643781000000|2022-02-02 05:50:00|23.2|22.9|23.24|22.94|23.27|22.97|23.2|22.9|0
1643781300000|2022-02-02 05:55:00|23.23|22.93|23.24|22.94|23.27|22.97|23.23|22.93|0
1643781600000|2022-02-02 06:00:00|23.2|22.95|23.17|22.87|23.27|23.05|23.13|22.87|2
1643781900000|2022-02-02 06:05:00|23.16|22.86|23.15|22.85|23.17|22.87|23.15|22.85|0
1643782200000|2022-02-02 06:10:00|23.16|22.86|23.15|22.85|23.17|22.87|23.15|22.85|0
1643782500000|2022-02-02 06:15:00|23.16|22.86|23.14|22.84|23.17|22.87|23.14|22.84|0
1643782800000|2022-02-02 06:20:00|23.15|22.85|23.14|22.84|23.17|22.87|23.14|22.84|0
1643783100000|2022-02-02 06:25:00|23.15|22.85|23.15|22.85|23.17|22.87|23.14|22.84|0
1643783400000|2022-02-02 06:30:00|23.14|22.84|23.15|22.85|23.15|22.85|23.14|22.84|0
1643783700000|2022-02-02 06:35:00|23.16|22.86|23.16|22.86|23.18|22.88|23.14|22.84|0
1643784000000|2022-02-02 06:40:00|23.22|22.92|23.2|22.9|23.23|22.93|23.12|22.82|0
1643784300000|2022-02-02 06:45:00|23.19|22.89|23.2|22.9|23.21|22.91|23.18|22.88|0
1643784600000|2022-02-02 06:50:00|23.21|22.91|23.2|22.9|23.21|22.91|23.19|22.89|0
1643784900000|2022-02-02 06:55:00|23.19|22.89|23.21|22.91|23.27|22.97|23.19|22.89|0
1643785200000|2022-02-02 07:00:00|23.2|22.95|23.22|23.14|23.29|23.15|23.17|22.95|53
1643785500000|2022-02-02 07:05:00|23.19|23.11|23.22|23.14|23.28|23.15|23.19|23.02|7
1643785800000|2022-02-02 07:10:00|23.23|23.15|23.16|23.08|23.23|23.15|23.16|23.08|33
1643786100000|2022-02-02 07:15:00|23.14|23.06|23.16|23.08|23.16|23.08|23.14|23.06|5
1643786400000|2022-02-02 07:20:00|23.14|23.06|23.01|22.93|23.14|23.06|23.01|22.93|57
1643786700000|2022-02-02 07:25:00|23.02|22.94|23.02|22.94|23.03|22.95|22.97|22.89|94
1643787000000|2022-02-02 07:30:00|23.03|22.95|23.02|22.94|23.03|22.95|23.01|22.93|29
1643787300000|2022-02-02 07:35:00|23.03|22.95|23.04|22.96|23.07|22.99|22.98|22.9|201
1643787600000|2022-02-02 07:40:00|23.05|22.97|23.04|22.96|23.05|22.97|23.03|22.95|0
1643787900000|2022-02-02 07:45:00|23.05|22.97|23.05|22.97|23.1|23.02|23.04|22.96|12
1643788200000|2022-02-02 07:50:00|23.07|22.99|23.04|22.96|23.09|23.01|23.04|22.96|1
1643788500000|2022-02-02 07:55:00|23.05|22.97|23.05|22.97|23.05|22.97|23.03|22.95|2
1643788800000|2022-02-02 08:00:00|23.09|23.01|23.08|23|23.14|23.06|23.03|22.95|277
1643789100000|2022-02-02 08:05:00|23.09|23.01|23.06|22.98|23.13|23.05|23.01|22.93|356
1643789400000|2022-02-02 08:10:00|23.03|22.95|23.03|22.95|23.08|23|22.98|22.9|282
1643789700000|2022-02-02 08:15:00|23.04|22.96|23.06|22.98|23.08|23|23|22.92|310
1643790000000|2022-02-02 08:20:00|23.05|22.97|23|22.92|23.05|22.97|22.95|22.87|179
1643790300000|2022-02-02 08:25:00|22.99|22.91|23.06|22.98|23.06|22.98|22.93|22.85|222
1643790600000|2022-02-02 08:30:00|23.05|22.97|23.1|23.02|23.11|23.03|23.05|22.97|230
1643790900000|2022-02-02 08:35:00|23.14|23.06|23.12|23.04|23.14|23.06|23.03|22.95|230
1643791200000|2022-02-02 08:40:00|23.16|23.08|23.12|23.04|23.16|23.08|23.11|23.03|171
1643791500000|2022-02-02 08:45:00|23.14|23.06|23.22|23.14|23.22|23.14|23.1|23.02|305
1643791800000|2022-02-02 08:50:00|23.2|23.12|23.2|23.12|23.22|23.14|23.12|23.04|642
1643792100000|2022-02-02 08:55:00|23.22|23.14|23.22|23.14|23.25|23.17|23.17|23.09|494
1643792400000|2022-02-02 09:00:00|23.17|23.09|23.12|23.04|23.22|23.14|23.11|23.03|234
1643792700000|2022-02-02 09:05:00|23.11|23.03|23.1|23.02|23.12|23.04|23.05|22.97|151
1643793000000|2022-02-02 09:10:00|23.08|23|23.02|22.94|23.1|23.02|23|22.92|77
1643793300000|2022-02-02 09:15:00|23.03|22.95|23.09|23.01|23.1|23.02|23.02|22.94|147
1643793600000|2022-02-02 09:20:00|23.13|23.05|23.08|23|23.13|23.05|23.05|22.97|672
1643793900000|2022-02-02 09:25:00|23.06|22.98|23.2|23.12|23.2|23.12|23.05|22.97|390
1643794200000|2022-02-02 09:30:00|23.15|23.07|23.17|23.09|23.2|23.12|23.11|23.03|178
1643794500000|2022-02-02 09:35:00|23.18|23.1|23.13|23.05|23.2|23.12|23.13|23.05|192
1643794800000|2022-02-02 09:40:00|23.15|23.07|23.06|22.98|23.15|23.07|23.05|22.97|45
1643795100000|2022-02-02 09:45:00|23.07|22.99|22.98|22.9|23.1|23.02|22.98|22.9|163
1643795400000|2022-02-02 09:50:00|22.99|22.91|23.05|22.97|23.07|22.99|22.98|22.9|68
1643795700000|2022-02-02 09:55:00|23.03|22.95|23|22.92|23.05|22.97|22.96|22.88|44
1643796000000|2022-02-02 10:00:00|23.02|22.94|23.06|22.98|23.06|22.98|23|22.92|383
1643796300000|2022-02-02 10:05:00|23.03|22.95|23.11|23.03|23.12|23.04|23.02|22.94|217
1643796600000|2022-02-02 10:10:00|23.12|23.04|23.06|22.98|23.12|23.04|23.02|22.94|251
1643796900000|2022-02-02 10:15:00|23.07|22.99|23.09|23.01|23.11|23.03|23.06|22.98|683
1643797200000|2022-02-02 10:20:00|23.11|23.03|23.07|22.99|23.14|23.06|23.07|22.99|100
1643797500000|2022-02-02 10:25:00|23.12|23.04|23.11|23.03|23.14|23.06|23.07|22.99|274
1643797800000|2022-02-02 10:30:00|23.12|23.04|23.11|23.03|23.14|23.06|23.11|23.03|68
1643798100000|2022-02-02 10:35:00|23.12|23.04|23.15|23.07|23.19|23.11|23.07|22.99|131
1643798400000|2022-02-02 10:40:00|23.14|23.06|23.12|23.04|23.17|23.09|23.12|23.04|340
1643798700000|2022-02-02 10:45:00|23.14|23.06|23.12|23.04|23.17|23.09|23.12|23.04|35
1643799000000|2022-02-02 10:50:00|23.16|23.08|23.14|23.06|23.17|23.09|23.12|23.04|771
1643799300000|2022-02-02 10:55:00|23.15|23.07|23.12|23.04|23.17|23.09|23.12|23.04|196
1643799600000|2022-02-02 11:00:00|23.11|23.03|23.17|23.09|23.2|23.12|23.1|23.02|496
1643799900000|2022-02-02 11:05:00|23.18|23.1|23.17|23.09|23.22|23.14|23.17|23.09|194
1643800200000|2022-02-02 11:10:00|23.19|23.11|23.2|23.12|23.21|23.13|23.17|23.09|147
1643800500000|2022-02-02 11:15:00|23.17|23.09|23.2|23.12|23.22|23.14|23.17|23.09|233
1643800800000|2022-02-02 11:20:00|23.17|23.09|23.17|23.09|23.18|23.1|23.15|23.07|10
1643801100000|2022-02-02 11:25:00|23.16|23.08|23.12|23.04|23.17|23.09|23.12|23.04|33
1643801400000|2022-02-02 11:30:00|23.15|23.07|23.1|23.02|23.16|23.08|23.1|23.02|10
1643801700000|2022-02-02 11:35:00|23.12|23.04|23.1|23.02|23.12|23.04|23.05|22.97|58
1643802000000|2022-02-02 11:40:00|23.12|23.04|23.14|23.06|23.15|23.07|23.1|23.02|90
1643802300000|2022-02-02 11:45:00|23.11|23.03|23.1|23.02|23.14|23.06|23.1|23.02|71
1643802600000|2022-02-02 11:50:00|23.09|23.01|23.1|23.02|23.1|23.02|23.09|23.01|5
1643802900000|2022-02-02 11:55:00|||||||||30
1643803200000|2022-02-02 12:00:00|23.12|23.04|23.12|23.04|23.15|23.07|23.1|23.02|102
1643803500000|2022-02-02 12:05:00|23.13|23.05|23.1|23.02|23.15|23.07|23.1|23.02|5
1643803800000|2022-02-02 12:10:00|23.08|23|23.08|23|23.1|23.02|23.03|22.95|137
1643804100000|2022-02-02 12:15:00|23.07|22.99|23.06|22.98|23.08|23|23.03|22.95|69
1643804400000|2022-02-02 12:20:00|23.07|22.99|23.08|23|23.08|23|23.06|22.98|3
1643804700000|2022-02-02 12:25:00|23.07|22.99|23.06|22.98|23.08|23|23.03|22.95|108
1643805000000|2022-02-02 12:30:00|23.07|22.99|23.11|23.03|23.11|23.03|23.07|22.99|64
1643805300000|2022-02-02 12:35:00|23.09|23.01|23.09|23.01|23.11|23.03|23.07|22.99|28
1643805600000|2022-02-02 12:40:00|23.11|23.03|23.09|23.01|23.17|23.09|23.09|23.01|197
1643805900000|2022-02-02 12:45:00|23.11|23.03|23.11|23.03|23.12|23.04|23.09|23.01|47
1643806200000|2022-02-02 12:50:00|23.12|23.04|23.11|23.03|23.13|23.05|23.11|23.03|61
1643806500000|2022-02-02 12:55:00|23.1|23.02|23.11|23.03|23.12|23.04|23.07|22.99|97
1643806800000|2022-02-02 13:00:00|23.1|23.02|23.11|23.03|23.13|23.05|23.1|23.02|121
1643807100000|2022-02-02 13:05:00|23.08|23|23.12|23.04|23.12|23.04|23.07|22.99|188
1643807400000|2022-02-02 13:10:00|23.14|23.06|23.15|23.07|23.17|23.09|23.14|23.06|43
1643807700000|2022-02-02 13:15:00|23.16|23.08|23.21|23.13|23.21|23.13|23.15|23.07|61
1643808000000|2022-02-02 13:20:00|23.2|23.12|23.21|23.13|23.26|23.18|23.19|23.11|83
1643808300000|2022-02-02 13:25:00|23.2|23.12|23.19|23.11|23.21|23.13|23.19|23.11|102
1643808600000|2022-02-02 13:30:00|23.17|23.09|23.19|23.11|23.24|23.16|23.17|23.09|8
1643808900000|2022-02-02 13:35:00|23.17|23.09|23.21|23.13|23.21|23.13|23.13|23.05|111
1643809200000|2022-02-02 13:40:00|23.19|23.11|23.24|23.16|23.26|23.18|23.17|23.09|361
1643809500000|2022-02-02 13:45:00|23.26|23.18|23.18|23.1|23.26|23.18|23.16|23.08|142
1643809800000|2022-02-02 13:50:00|23.21|23.13|23.23|23.15|23.24|23.16|23.18|23.1|471
1643810100000|2022-02-02 13:55:00|23.21|23.13|23.26|23.18|23.26|23.18|23.21|23.13|388
1643810400000|2022-02-02 14:00:00|23.27|23.19|23.28|23.2|23.3|23.22|23.24|23.16|196
1643810700000|2022-02-02 14:05:00|23.27|23.19|23.28|23.2|23.28|23.2|23.26|23.18|27
1643811000000|2022-02-02 14:10:00|23.29|23.21|23.33|23.25|23.33|23.25|23.24|23.16|92
1643811300000|2022-02-02 14:15:00|23.3|23.22|23.28|23.2|23.3|23.22|23.23|23.15|200
1643811600000|2022-02-02 14:20:00|23.27|23.19|23.28|23.2|23.3|23.22|23.23|23.15|129
1643811900000|2022-02-02 14:25:00|23.29|23.21|23.25|23.17|23.3|23.22|23.25|23.17|154
1643812200000|2022-02-02 14:30:00|23.28|23.2|23.25|23.17|23.3|23.22|23.23|23.15|335
1643812500000|2022-02-02 14:35:00|23.23|23.15|23.21|23.13|23.23|23.15|23.11|23.03|491
1643812800000|2022-02-02 14:40:00|23.22|23.14|23.33|23.25|23.43|23.35|23.19|23.11|585
1643813100000|2022-02-02 14:45:00|23.34|23.26|23.45|23.37|23.47|23.39|23.28|23.2|717
1643813400000|2022-02-02 14:50:00|23.44|23.36|23.35|23.27|23.45|23.37|23.28|23.2|177
1643813700000|2022-02-02 14:55:00|23.34|23.26|23.45|23.37|23.5|23.42|23.32|23.24|886
1643814000000|2022-02-02 15:00:00|23.42|23.34|23.32|23.24|23.42|23.34|23.27|23.19|1091
1643814300000|2022-02-02 15:05:00|23.35|23.27|23.32|23.24|23.4|23.32|23.29|23.21|213
1643814600000|2022-02-02 15:10:00|23.37|23.29|23.5|23.42|23.5|23.42|23.29|23.21|280
1643814900000|2022-02-02 15:15:00|23.48|23.4|23.52|23.44|23.6|23.52|23.45|23.37|1897
1643815200000|2022-02-02 15:20:00|23.5|23.42|23.62|23.54|23.62|23.54|23.47|23.39|407
1643815500000|2022-02-02 15:25:00|23.61|23.53|23.71|23.63|23.73|23.65|23.56|23.48|870
1643815800000|2022-02-02 15:30:00|23.7|23.62|23.77|23.69|23.77|23.69|23.62|23.54|204
1643816100000|2022-02-02 15:35:00|23.78|23.7|23.65|23.57|23.87|23.79|23.65|23.57|606
1643816400000|2022-02-02 15:40:00|23.64|23.56|23.48|23.4|23.72|23.64|23.47|23.39|643
1643816700000|2022-02-02 15:45:00|23.47|23.39|23.33|23.25|23.53|23.45|23.33|23.25|495
1643817000000|2022-02-02 15:50:00|23.37|23.29|23.44|23.36|23.47|23.39|23.33|23.25|391
1643817300000|2022-02-02 15:55:00|23.42|23.34|23.37|23.29|23.49|23.41|23.35|23.27|170
1643817600000|2022-02-02 16:00:00|23.35|23.27|23.46|23.38|23.5|23.42|23.34|23.26|201
1643817900000|2022-02-02 16:05:00|23.45|23.37|23.55|23.47|23.55|23.47|23.4|23.32|140
1643818200000|2022-02-02 16:10:00|23.56|23.48|23.68|23.6|23.7|23.62|23.51|23.43|312
1643818500000|2022-02-02 16:15:00|23.7|23.62|23.62|23.54|23.72|23.64|23.6|23.52|113
1643818800000|2022-02-02 16:20:00|23.6|23.52|23.58|23.5|23.6|23.52|23.52|23.44|852
1643819100000|2022-02-02 16:25:00|23.55|23.47|23.5|23.42|23.58|23.5|23.45|23.37|2027
1643819400000|2022-02-02 16:30:00|23.49|23.41|23.53|23.45|23.57|23.49|23.45|23.37|680
1643819700000|2022-02-02 16:35:00|23.51|23.43|23.63|23.55|23.68|23.6|23.45|23.37|188
1643820000000|2022-02-02 16:40:00|23.62|23.54|23.5|23.42|23.63|23.55|23.45|23.37|272
1643820300000|2022-02-02 16:45:00|23.52|23.44|23.49|23.41|23.55|23.47|23.4|23.32|122
1643820600000|2022-02-02 16:50:00|23.5|23.42|23.4|23.32|23.5|23.42|23.37|23.29|22
1643820900000|2022-02-02 16:55:00|23.43|23.35|23.3|23.22|23.45|23.37|23.3|23.22|84
1643821200000|2022-02-02 17:00:00|23.34|23.26|23.37|23.29|23.39|23.31|23.32|23.24|80
1643821500000|2022-02-02 17:05:00|23.35|23.27|23.21|23.13|23.38|23.3|23.18|23.1|47
1643821800000|2022-02-02 17:10:00|23.22|23.14|23.25|23.17|23.28|23.2|23.21|23.13|35
1643822100000|2022-02-02 17:15:00|23.26|23.18|23.28|23.2|23.33|23.25|23.16|23.08|11
1643822400000|2022-02-02 17:20:00|23.27|23.19|23.26|23.18|23.28|23.2|23.22|23.14|2
1643822700000|2022-02-02 17:25:00|23.27|23.19|23.26|23.18|23.28|23.2|23.22|23.14|34
1643823000000|2022-02-02 17:30:00|23.27|23.19|23.26|23.18|23.36|23.28|23.24|23.16|43
1643823300000|2022-02-02 17:35:00|23.27|23.19|23.17|23.09|23.28|23.2|23.17|23.09|40
1643823600000|2022-02-02 17:40:00|23.18|23.1|23.18|23.1|23.26|23.18|23.17|23.09|57
1643823900000|2022-02-02 17:45:00|23.16|23.08|23.15|23.07|23.16|23.08|23.08|23|13
1643824200000|2022-02-02 17:50:00|23.16|23.08|23.15|23.07|23.2|23.12|23.15|23.07|8
1643824500000|2022-02-02 17:55:00|23.18|23.1|23.1|23.02|23.18|23.1|23.1|23.02|25
1643824800000|2022-02-02 18:00:00|23.11|23.03|23.16|23.08|23.16|23.08|23.1|23.02|2
1643825100000|2022-02-02 18:05:00|23.15|23.07|23.23|23.15|23.23|23.15|23.12|23.04|28
1643825400000|2022-02-02 18:10:00|23.22|23.14|23.19|23.11|23.28|23.2|23.19|23.11|12
1643825700000|2022-02-02 18:15:00|23.2|23.12|23.24|23.16|23.26|23.18|23.14|23.06|6
1643826000000|2022-02-02 18:20:00|23.22|23.14|23.29|23.21|23.32|23.24|23.19|23.11|18
1643826300000|2022-02-02 18:25:00|23.31|23.23|23.29|23.21|23.38|23.3|23.28|23.2|25
1643826600000|2022-02-02 18:30:00|23.3|23.22|23.26|23.18|23.33|23.25|23.24|23.16|1
1643826900000|2022-02-02 18:35:00|23.23|23.15|23.18|23.1|23.29|23.21|23.18|23.1|3
1643827200000|2022-02-02 18:40:00|23.19|23.11|23.2|23.12|23.25|23.17|23.14|23.06|1
1643827500000|2022-02-02 18:45:00|23.21|23.13|23.25|23.17|23.26|23.18|23.16|23.08|0
1643827800000|2022-02-02 18:50:00|23.23|23.15|23.24|23.16|23.28|23.2|23.18|23.1|11
1643828100000|2022-02-02 18:55:00|23.23|23.15|23.25|23.17|23.26|23.18|23.2|23.12|1
1643828400000|2022-02-02 19:00:00|23.24|23.16|23.18|23.1|23.25|23.17|23.15|23.07|8
1643828700000|2022-02-02 19:05:00|23.15|23.07|23.23|23.15|23.26|23.18|23.15|23.07|1
1643829000000|2022-02-02 19:10:00|23.22|23.14|23.28|23.2|23.31|23.23|23.19|23.11|1
1643829300000|2022-02-02 19:15:00|23.3|23.22|23.22|23.14|23.36|23.28|23.21|23.13|5
1643829600000|2022-02-02 19:20:00|23.23|23.15|23.34|23.26|23.36|23.28|23.22|23.14|5
1643829900000|2022-02-02 19:25:00|23.36|23.28|23.25|23.17|23.38|23.3|23.24|23.16|14
1643830200000|2022-02-02 19:30:00|23.24|23.16|23.12|23.04|23.26|23.18|23.12|23.04|20
1643830500000|2022-02-02 19:35:00|23.13|23.05|23.12|23.04|23.17|23.09|23.1|23.02|30
1643830800000|2022-02-02 19:40:00|23.11|23.03|23.04|22.96|23.11|23.03|23.01|22.93|73
1643831100000|2022-02-02 19:45:00|23.03|22.95|23|22.92|23.07|22.99|23|22.92|44
1643831400000|2022-02-02 19:50:00|22.99|22.91|23.01|22.93|23.03|22.95|22.98|22.9|4
1643831700000|2022-02-02 19:55:00|23.03|22.95|23.04|22.96|23.1|23.02|23.03|22.95|10
1643832000000|2022-02-02 20:00:00|23.05|22.97|22.97|22.89|23.1|23.02|22.97|22.89|8
1643832300000|2022-02-02 20:05:00|22.98|22.9|23.04|22.96|23.06|22.98|22.98|22.9|5
1643832600000|2022-02-02 20:10:00|23.03|22.95|23.05|22.97|23.07|22.99|23.03|22.95|0
1643832900000|2022-02-02 20:15:00|23.03|22.95|22.99|22.91|23.05|22.97|22.98|22.9|2
1643833200000|2022-02-02 20:20:00|23|22.92|23.03|22.95|23.03|22.95|22.99|22.91|2
1643833500000|2022-02-02 20:25:00|23.02|22.94|23.07|22.99|23.13|23.05|23|22.92|32
1643833800000|2022-02-02 20:30:00|23.05|22.97|23.06|22.98|23.08|23|23|22.92|43
1643834100000|2022-02-02 20:35:00|23.04|22.96|23.08|23|23.08|23|23.04|22.96|10
1643834400000|2022-02-02 20:40:00|23.07|22.99|23.13|23.05|23.13|23.05|23.06|22.98|14
1643834700000|2022-02-02 20:45:00|23.08|23|23.07|22.99|23.09|23.01|23.03|22.95|20
1643835000000|2022-02-02 20:50:00|23.06|22.98|23.08|23|23.14|23.06|23.06|22.98|94
1643835300000|2022-02-02 20:55:00|23.07|22.99|23.06|22.98|23.19|23.03|23.02|22.93|114
1643847300000|2022-02-03 00:15:00|24.23|23.93|24.19|23.89|24.23|23.93|24.14|23.84|0
1643847600000|2022-02-03 00:20:00|24.17|23.87|24.17|23.87|24.17|23.87|24.17|23.87|0
1643848200000|2022-02-03 00:30:00|24.13|23.83|24.18|23.88|24.19|23.89|23.86|23.56|13
1643848500000|2022-02-03 00:35:00|23.88|23.58|23.96|23.66|24.03|23.73|23.83|23.53|0
1643849100000|2022-02-03 00:45:00|23.93|23.63|23.94|23.64|23.94|23.64|23.93|23.63|0
1643849400000|2022-02-03 00:50:00|23.93|23.63|23.91|23.61|23.93|23.63|23.91|23.61|0
1643849700000|2022-02-03 00:55:00|23.92|23.62|24.24|23.94|24.28|23.98|23.92|23.62|0
1643850000000|2022-02-03 01:00:00|24.23|23.93|24.33|24.03|24.33|24.03|24.23|23.93|0
1643850300000|2022-02-03 01:05:00|24.32|24.02|24.48|24.18|24.52|24.37|24.32|24.02|4
1643850600000|2022-02-03 01:10:00|24.46|24.16|24.47|24.17|24.48|24.18|24.42|24.16|0
1643850900000|2022-02-03 01:15:00|24.48|24.18|24.49|24.19|24.49|24.19|24.47|24.17|0
1643851500000|2022-02-03 01:25:00|24.31|24.23|24.5|24.2|24.5|24.23|24.31|24.09|27
1643851800000|2022-02-03 01:30:00|24.48|24.18|24.48|24.18|24.5|24.2|24.48|24.18|0
1643852100000|2022-02-03 01:35:00|24.5|24.2|24.44|24.14|24.5|24.2|24.41|24.14|0
1643852400000|2022-02-03 01:40:00|24.47|24.17|24.41|24.16|24.47|24.17|24.41|24.14|0
1643852700000|2022-02-03 01:45:00|24.44|24.14|24.46|24.16|24.47|24.17|24.41|24.13|0
1643853000000|2022-02-03 01:50:00|24.44|24.14|24.37|24.12|24.46|24.22|24.24|24.09|2
1643853300000|2022-02-03 01:55:00|24.39|24.14|24.39|24.14|24.4|24.15|24.37|24.12|0
1643853900000|2022-02-03 02:05:00|24.36|24.11|24.36|24.11|24.39|24.14|24.36|24.11|0
1643854200000|2022-02-03 02:10:00|24.32|24.07|24.32|24.07|24.38|24.13|24.32|24.07|0
1643854500000|2022-02-03 02:15:00|24.33|24.08|24.25|24.17|24.36|24.17|24.22|23.95|3
1643855100000|2022-02-03 02:25:00|24.23|24.15|24.27|24.02|24.33|24.15|24.19|24.02|1
1643855400000|2022-02-03 02:30:00|24.3|24.05|24.31|24.06|24.33|24.08|24.27|24.02|0
1643855700000|2022-02-03 02:35:00|24.3|24.05|24.29|24.04|24.31|24.06|24.29|24.04|0
1643856300000|2022-02-03 02:45:00|24.27|24.02|24.27|24.02|24.27|24.02|24.27|24.02|0
1643856600000|2022-02-03 02:50:00|24.25|24|24.3|24|24.31|24.01|24.09|23.79|1
1643856900000|2022-02-03 02:55:00|24.14|23.84|24.27|23.97|24.31|24.01|24.11|23.81|0
1643857200000|2022-02-03 03:00:00|24.23|23.93|24.26|23.96|24.29|24.01|24.07|23.87|0
1643857500000|2022-02-03 03:05:00|24.25|23.95|24.21|23.91|24.26|23.96|24.15|23.85|0
1643859000000|2022-02-03 03:30:00|24.22|23.92|24.26|23.96|24.26|23.96|24.21|23.91|0
1643859300000|2022-02-03 03:35:00|24.25|23.95|24.28|23.98|24.28|23.98|24.25|23.95|0
1643859600000|2022-02-03 03:40:00|24.18|23.88|24.28|23.98|24.29|23.99|24.18|23.88|0
1643859900000|2022-02-03 03:45:00|24.27|23.97|24.23|23.98|24.27|23.98|24.23|23.97|0
1643860200000|2022-02-03 03:50:00|24.27|23.97|24.2|23.95|24.27|23.98|24.1|23.8|0
1643860500000|2022-02-03 03:55:00|24.17|23.92|24.13|23.88|24.17|23.92|24.12|23.87|0
1643860800000|2022-02-03 04:00:00|24.17|23.87|24.2|23.9|24.23|23.93|24.17|23.87|0
1643861100000|2022-02-03 04:05:00|24.23|23.93|24.22|23.92|24.23|23.93|24.21|23.91|0
1643861400000|2022-02-03 04:10:00|24.23|23.93|24.23|23.93|24.23|23.93|24.11|23.81|0
1643861700000|2022-02-03 04:15:00|24.21|23.91|24.21|23.91|24.21|23.91|24.2|23.9|0
1643862000000|2022-02-03 04:20:00|24.13|23.83|24.21|23.91|24.21|23.91|24.11|23.81|0
1643862300000|2022-02-03 04:25:00|24.2|23.9|24.24|23.94|24.24|23.94|24.14|23.84|0
1643862600000|2022-02-03 04:30:00|24.14|23.84|24.24|23.94|24.24|23.94|24.12|23.82|0
1643862900000|2022-02-03 04:35:00|24.12|23.82|24.23|23.93|24.24|23.94|24.12|23.82|0
1643863200000|2022-02-03 04:40:00|24.22|23.92|24.22|23.92|24.23|23.93|24.22|23.92|0
1643863500000|2022-02-03 04:45:00|24.21|23.91|24.17|23.87|24.21|23.91|24.17|23.87|0
1643863800000|2022-02-03 04:50:00|24.16|23.86|24.16|23.86|24.16|23.86|24.16|23.86|0
1643864100000|2022-02-03 04:55:00|24.06|23.76|24.16|23.86|24.16|23.86|24.03|23.73|0
1643864400000|2022-02-03 05:00:00|24.13|23.83|24.16|23.86|24.16|23.86|24.03|23.73|0
1643864700000|2022-02-03 05:05:00|24.15|23.85|24.17|23.87|24.17|23.87|24.06|23.76|0
1643865000000|2022-02-03 05:10:00|24.16|23.86|24.16|23.86|24.17|23.87|24.16|23.86|0
1643866200000|2022-02-03 05:30:00|24.09|23.79|24.17|23.87|24.17|23.87|24.09|23.79|0
1643866500000|2022-02-03 05:35:00|24.16|23.86|24.15|23.85|24.16|23.86|24.11|23.81|0
1643866800000|2022-02-03 05:40:00|24.14|23.84|24.15|23.85|24.15|23.85|24.04|23.74|0
1643867100000|2022-02-03 05:45:00|24.14|23.84|24.15|23.85|24.15|23.85|24.07|23.77|0
1643867400000|2022-02-03 05:50:00|24.14|23.84|24.15|23.85|24.16|23.86|24.07|23.77|0
1643867700000|2022-02-03 05:55:00|24.16|23.86|24.15|23.85|24.16|23.86|24.05|23.75|0
1643868000000|2022-02-03 06:00:00|24.13|23.83|24.15|23.85|24.16|23.86|24.13|23.83|0
1643868300000|2022-02-03 06:05:00|24.16|23.86|24.15|23.85|24.16|23.86|24.15|23.85|0
1643868600000|2022-02-03 06:10:00|24.16|23.86|24.16|23.86|24.16|23.86|24.15|23.85|0
1643869200000|2022-02-03 06:20:00|24.15|23.85|24.09|24.01|24.16|24.01|24.09|23.83|0
1643869500000|2022-02-03 06:25:00|24.1|24.02|24.19|23.94|24.2|24.02|24.09|23.79|2
1643869800000|2022-02-03 06:30:00|24.18|23.93|24.18|23.93|24.18|24.02|24.1|23.93|0
1643870100000|2022-02-03 06:35:00|24.1|24.02|24.23|23.98|24.23|24.07|24.1|23.93|1
1643870400000|2022-02-03 06:40:00|24.24|23.99|24.21|23.91|24.24|23.99|24.17|23.91|5
1643870700000|2022-02-03 06:45:00|24.19|23.94|24.21|23.96|24.21|23.96|24.19|23.94|0
1643871000000|2022-02-03 06:50:00|24.1|24.02|24.15|23.9|24.18|24.02|24.04|23.89|40
1643871300000|2022-02-03 06:55:00|24.14|23.89|24.12|23.87|24.14|23.89|24.12|23.87|0
1643871600000|2022-02-03 07:00:00|24.14|23.84|24.07|23.82|24.14|23.89|24.07|23.82|1
1643871900000|2022-02-03 07:05:00|24.06|23.81|24.06|23.81|24.06|23.81|24.04|23.79|11
1643872200000|2022-02-03 07:10:00|24.08|23.83|24.01|23.93|24.13|23.99|23.96|23.83|236
1643872500000|2022-02-03 07:15:00|24.02|23.94|23.92|23.84|24.02|23.94|23.91|23.83|32
1643872800000|2022-02-03 07:20:00|23.91|23.83|23.94|23.86|23.95|23.87|23.91|23.83|7
1643873100000|2022-02-03 07:25:00|23.92|23.84|23.94|23.86|23.95|23.87|23.91|23.83|4
1643873400000|2022-02-03 07:30:00|23.95|23.87|23.97|23.89|24|23.92|23.92|23.84|98
1643873700000|2022-02-03 07:35:00|23.96|23.88|23.92|23.84|23.97|23.89|23.92|23.84|0
1643874000000|2022-02-03 07:40:00|23.93|23.85|23.89|23.81|23.95|23.87|23.89|23.81|1
1643874300000|2022-02-03 07:45:00|23.91|23.83|23.86|23.78|23.91|23.83|23.84|23.76|0
1643874600000|2022-02-03 07:50:00|23.87|23.79|23.88|23.8|23.89|23.81|23.87|23.79|0
1643874900000|2022-02-03 07:55:00|23.87|23.79|23.86|23.78|23.89|23.81|23.83|23.75|18
1643875200000|2022-02-03 08:00:00|23.88|23.8|23.86|23.78|23.93|23.85|23.79|23.71|189
1643875500000|2022-02-03 08:05:00|23.88|23.8|24.01|23.93|24.01|23.93|23.84|23.76|383
1643875800000|2022-02-03 08:10:00|24.02|23.94|24.03|23.95|24.06|23.98|23.96|23.88|342
1643876100000|2022-02-03 08:15:00|24.05|23.97|24.04|23.96|24.08|24|23.91|23.83|154
1643876400000|2022-02-03 08:20:00|24.05|23.97|24.08|24|24.17|24.09|24.01|23.93|687
1643876700000|2022-02-03 08:25:00|24.07|23.99|24.05|23.97|24.08|24|23.96|23.88|312
1643877000000|2022-02-03 08:30:00|24.03|23.95|24|23.92|24.05|23.97|23.96|23.88|175
1643877300000|2022-02-03 08:35:00|24.01|23.93|24.03|23.95|24.03|23.95|24|23.92|151
1643877600000|2022-02-03 08:40:00|24.02|23.94|23.96|23.88|24.03|23.95|23.91|23.83|135
1643877900000|2022-02-03 08:45:00|23.94|23.86|24.01|23.93|24.01|23.93|23.93|23.85|54
1643878200000|2022-02-03 08:50:00|24|23.92|23.98|23.9|24.01|23.93|23.96|23.88|33
1643878500000|2022-02-03 08:55:00|23.97|23.89|23.99|23.91|24.06|23.98|23.91|23.83|277
1643878800000|2022-02-03 09:00:00|24|23.92|24|23.92|24|23.92|23.88|23.8|518
1643879100000|2022-02-03 09:05:00|24.02|23.94|24.04|23.96|24.06|23.98|24|23.92|355
1643879400000|2022-02-03 09:10:00|24.05|23.97|24.05|23.97|24.11|24.03|24|23.92|116
1643879700000|2022-02-03 09:15:00|24.06|23.98|24.05|23.97|24.11|24.03|24|23.92|165
1643880000000|2022-02-03 09:20:00|24.04|23.96|24.03|23.95|24.1|24.02|24.03|23.95|239
1643880300000|2022-02-03 09:25:00|24.02|23.94|24.08|24|24.08|24|24.01|23.93|297
1643880600000|2022-02-03 09:30:00|24.07|23.99|24.13|24.05|24.15|24.07|24.07|23.99|583
1643880900000|2022-02-03 09:35:00|24.15|24.07|24.2|24.12|24.21|24.13|24.15|24.07|408
1643881200000|2022-02-03 09:40:00|24.19|24.11|24.27|24.19|24.32|24.24|24.19|24.11|308
1643881500000|2022-02-03 09:45:00|24.26|24.18|24.21|24.13|24.27|24.19|24.17|24.09|73
1643881800000|2022-02-03 09:50:00|24.22|24.14|24.29|24.21|24.33|24.25|24.18|24.1|115
1643882100000|2022-02-03 09:55:00|24.34|24.26|24.34|24.26|24.39|24.31|24.27|24.19|113
1643882400000|2022-02-03 10:00:00|24.33|24.25|24.26|24.18|24.37|24.29|24.25|24.17|339
1643882700000|2022-02-03 10:05:00|24.27|24.19|24.27|24.19|24.27|24.19|24.2|24.12|593
1643883000000|2022-02-03 10:10:00|24.26|24.18|24.29|24.21|24.32|24.24|24.22|24.14|391
1643883300000|2022-02-03 10:15:00|24.28|24.2|24.22|24.14|24.29|24.21|24.22|24.14|24
1643883600000|2022-02-03 10:20:00|24.23|24.15|24.3|24.22|24.3|24.22|24.22|24.14|38
1643883900000|2022-02-03 10:25:00|24.29|24.21|24.3|24.22|24.31|24.23|24.25|24.17|5
1643884200000|2022-02-03 10:30:00|24.31|24.23|24.32|24.24|24.35|24.27|24.3|24.22|82
1643884500000|2022-02-03 10:35:00|24.31|24.23|24.37|24.29|24.37|24.29|24.31|24.23|175
1643884800000|2022-02-03 10:40:00|24.34|24.26|24.32|24.24|24.37|24.29|24.3|24.22|17
1643885100000|2022-02-03 10:45:00|24.31|24.23|24.35|24.27|24.37|24.29|24.3|24.22|11
1643885400000|2022-02-03 10:50:00|24.37|24.29|24.39|24.31|24.42|24.34|24.37|24.29|22
1643885700000|2022-02-03 10:55:00|24.44|24.36|24.39|24.31|24.46|24.38|24.39|24.31|150
1643886000000|2022-02-03 11:00:00|24.37|24.29|24.37|24.29|24.42|24.34|24.37|24.29|77
1643886300000|2022-02-03 11:05:00|24.38|24.3|24.25|24.17|24.39|24.31|24.25|24.17|110
1643886600000|2022-02-03 11:10:00|24.26|24.18|24.3|24.22|24.3|24.22|24.25|24.17|57
1643886900000|2022-02-03 11:15:00|24.32|24.24|24.35|24.27|24.37|24.29|24.32|24.24|118
1643887200000|2022-02-03 11:20:00|24.37|24.29|24.37|24.29|24.38|24.3|24.35|24.27|122
1643887500000|2022-02-03 11:25:00|24.36|24.28|24.3|24.22|24.37|24.29|24.3|24.22|5
1643887800000|2022-02-03 11:30:00|24.33|24.25|24.35|24.27|24.35|24.27|24.3|24.22|71
1643888100000|2022-02-03 11:35:00|24.32|24.24|24.3|24.22|24.32|24.24|24.26|24.18|83
1643888400000|2022-02-03 11:40:00|24.32|24.24|24.27|24.19|24.32|24.24|24.26|24.18|26
1643888700000|2022-02-03 11:45:00|24.26|24.18|24.25|24.17|24.32|24.24|24.25|24.17|27
1643889000000|2022-02-03 11:50:00|24.26|24.18|24.2|24.12|24.27|24.19|24.18|24.1|42
1643889300000|2022-02-03 11:55:00|24.19|24.11|24.14|24.06|24.2|24.12|24.14|24.06|178
1643889600000|2022-02-03 12:00:00|24.18|24.1|24.33|24.25|24.33|24.25|24.13|24.05|617
1643889900000|2022-02-03 12:05:00|24.3|24.22|24.33|24.25|24.38|24.3|24.29|24.21|322
1643890200000|2022-02-03 12:10:00|24.35|24.27|24.28|24.2|24.35|24.27|24.27|24.19|41
1643890500000|2022-02-03 12:15:00|24.29|24.21|24.21|24.13|24.33|24.25|24.21|24.13|157
1643890800000|2022-02-03 12:20:00|24.23|24.15|24.21|24.13|24.25|24.17|24.19|24.11|51
1643891100000|2022-02-03 12:25:00|24.26|24.18|24.21|24.13|24.28|24.2|24.19|24.11|132
1643891400000|2022-02-03 12:30:00|24.22|24.14|24.24|24.16|24.27|24.19|24.21|24.13|36
1643891700000|2022-02-03 12:35:00|24.25|24.17|24.12|24.04|24.27|24.19|24.12|24.04|391
1643892000000|2022-02-03 12:40:00|24.13|24.05|24.18|24.1|24.19|24.11|24.09|24.01|42
1643892300000|2022-02-03 12:45:00|24.16|24.08|24.09|24.01|24.16|24.08|24.07|23.99|101
1643892600000|2022-02-03 12:50:00|24.08|24|24.04|23.96|24.08|24|23.97|23.89|29
1643892900000|2022-02-03 12:55:00|24.05|23.97|24.07|23.99|24.14|24.06|24.03|23.95|29
1643893200000|2022-02-03 13:00:00|24.09|24.01|24.1|24.02|24.19|24.11|24.07|23.99|223
1643893500000|2022-02-03 13:05:00|24.09|24.01|24.12|24.04|24.14|24.06|24.07|23.99|108
1643893800000|2022-02-03 13:10:00|24.1|24.02|24.19|24.11|24.19|24.11|24.1|24.02|71
1643894100000|2022-02-03 13:15:00|24.18|24.1|24.13|24.05|24.19|24.11|24.1|24.02|17
1643894400000|2022-02-03 13:20:00|24.14|24.06|24.07|23.99|24.14|24.06|24.02|23.94|33
1643894700000|2022-02-03 13:25:00|24.05|23.97|24.09|24.01|24.09|24.01|24.03|23.95|15
1643895000000|2022-02-03 13:30:00|24.08|24|24.09|24.01|24.14|24.06|24.01|23.93|114
1643895300000|2022-02-03 13:35:00|24.08|24|24.2|24.12|24.21|24.13|24.05|23.97|378
1643895600000|2022-02-03 13:40:00|24.21|24.13|24.43|24.35|24.43|24.35|24.14|24.06|665
1643895900000|2022-02-03 13:45:00|24.42|24.34|24.56|24.48|24.61|24.53|24.33|24.25|791
1643896200000|2022-02-03 13:50:00|24.55|24.47|24.77|24.69|24.78|24.7|24.53|24.45|1118
1643896500000|2022-02-03 13:55:00|24.74|24.66|24.82|24.74|24.82|24.74|24.61|24.53|822
1643896800000|2022-02-03 14:00:00|24.84|24.76|24.97|24.89|25.09|25.01|24.83|24.75|1226
1643897100000|2022-02-03 14:05:00|24.98|24.9|24.69|24.61|24.99|24.91|24.64|24.56|448
1643897400000|2022-02-03 14:10:00|24.7|24.62|24.8|24.72|24.8|24.72|24.6|24.52|637
1643897700000|2022-02-03 14:15:00|24.79|24.71|24.8|24.72|24.87|24.79|24.75|24.67|436
1643898000000|2022-02-03 14:20:00|24.79|24.71|24.81|24.73|24.86|24.78|24.7|24.62|515
1643898300000|2022-02-03 14:25:00|24.79|24.71|24.69|24.61|24.86|24.78|24.65|24.57|419
1643898600000|2022-02-03 14:30:00|24.67|24.59|24.88|24.8|24.9|24.82|24.67|24.59|1093
1643898900000|2022-02-03 14:35:00|24.9|24.82|24.62|24.54|24.95|24.87|24.6|24.52|789
1643899200000|2022-02-03 14:40:00|24.63|24.55|24.76|24.68|24.79|24.71|24.62|24.54|392
1643899500000|2022-02-03 14:45:00|24.79|24.71|24.99|24.91|25.04|24.96|24.76|24.68|693
1643899800000|2022-02-03 14:50:00|25.01|24.93|24.99|24.91|25.04|24.96|24.82|24.74|559
1643900100000|2022-02-03 14:55:00|25|24.92|24.98|24.9|25.06|24.98|24.87|24.79|661
1643900400000|2022-02-03 15:00:00|24.95|24.87|24.96|24.88|25.05|24.97|24.86|24.78|580
1643900700000|2022-02-03 15:05:00|24.97|24.89|24.84|24.76|24.97|24.89|24.75|24.67|1320
1643901000000|2022-02-03 15:10:00|24.82|24.74|24.58|24.5|24.88|24.8|24.58|24.5|519
1643901300000|2022-02-03 15:15:00|24.59|24.51|24.53|24.45|24.63|24.55|24.46|24.38|588
1643901600000|2022-02-03 15:20:00|24.55|24.47|24.54|24.46|24.58|24.5|24.44|24.36|1046
1643901900000|2022-02-03 15:25:00|24.53|24.45|24.39|24.31|24.54|24.46|24.38|24.3|229
1643902200000|2022-02-03 15:30:00|24.36|24.28|24.41|24.33|24.46|24.38|24.22|24.14|942
1643902500000|2022-02-03 15:35:00|24.42|24.34|24.38|24.3|24.45|24.37|24.34|24.26|1233
1643902800000|2022-02-03 15:40:00|24.36|24.28|24.34|24.26|24.39|24.31|24.27|24.19|692
1643903100000|2022-02-03 15:45:00|24.33|24.25|24.5|24.42|24.52|24.44|24.29|24.21|365
1643903400000|2022-02-03 15:50:00|24.49|24.41|24.36|24.28|24.55|24.47|24.35|24.27|286
1643903700000|2022-02-03 15:55:00|24.35|24.27|24.32|24.24|24.36|24.28|24.21|24.13|546
1643904000000|2022-02-03 16:00:00|24.31|24.23|24.42|24.34|24.5|24.42|24.31|24.23|1051
1643904300000|2022-02-03 16:05:00|24.43|24.35|24.3|24.22|24.43|24.35|24.23|24.15|1152
1643904600000|2022-02-03 16:10:00|24.32|24.24|24.26|24.18|24.35|24.27|24.26|24.18|406
1643904900000|2022-02-03 16:15:00|24.28|24.2|24.24|24.16|24.31|24.23|24.21|24.13|308
1643905200000|2022-02-03 16:20:00|24.23|24.15|24.32|24.24|24.38|24.3|24.21|24.13|873
1643905500000|2022-02-03 16:25:00|24.31|24.23|24.35|24.27|24.41|24.33|24.24|24.16|1750
1643905800000|2022-02-03 16:30:00|24.33|24.25|24.43|24.35|24.46|24.38|24.28|24.2|2463
1643906100000|2022-02-03 16:35:00|24.44|24.36|24.35|24.27|24.45|24.37|24.27|24.19|443
1643906400000|2022-02-03 16:40:00|24.36|24.28|24.38|24.3|24.45|24.37|24.35|24.27|108
1643906700000|2022-02-03 16:45:00|24.36|24.28|24.42|24.34|24.44|24.36|24.34|24.26|47
1643907000000|2022-02-03 16:50:00|24.44|24.36|24.55|24.47|24.57|24.49|24.35|24.27|141
1643907300000|2022-02-03 16:55:00|24.54|24.46|24.67|24.59|24.68|24.6|24.5|24.42|30
1643907600000|2022-02-03 17:00:00|24.66|24.58|24.76|24.68|24.79|24.71|24.57|24.49|111
1643907900000|2022-02-03 17:05:00|24.77|24.69|24.79|24.71|24.83|24.75|24.72|24.64|312
1643908200000|2022-02-03 17:10:00|24.81|24.73|24.76|24.68|24.86|24.78|24.74|24.66|49
1643908500000|2022-02-03 17:15:00|24.77|24.69|25.04|24.96|25.04|24.96|24.77|24.69|15
1643908800000|2022-02-03 17:20:00|25.02|24.94|24.91|24.83|25.06|24.98|24.86|24.78|253
1643909100000|2022-02-03 17:25:00|24.9|24.82|24.77|24.69|24.92|24.84|24.77|24.69|19
1643909400000|2022-02-03 17:30:00|24.79|24.71|24.82|24.74|24.91|24.83|24.72|24.64|12
1643909700000|2022-02-03 17:35:00|24.81|24.73|24.7|24.62|24.82|24.74|24.66|24.58|12
1643910000000|2022-02-03 17:40:00|24.69|24.61|24.87|24.79|24.89|24.81|24.65|24.57|49
1643910300000|2022-02-03 17:45:00|24.88|24.8|25.06|24.98|25.1|25.02|24.82|24.74|236
1643910600000|2022-02-03 17:50:00|25.05|24.97|25.04|24.96|25.09|25.01|24.96|24.88|133
1643910900000|2022-02-03 17:55:00|25.03|24.95|24.96|24.88|25.09|25.01|24.92|24.84|19
1643911200000|2022-02-03 18:00:00|24.97|24.89|25.12|25.04|25.14|25.06|24.97|24.89|1
1643911500000|2022-02-03 18:05:00|25.1|25.02|25.12|25.04|25.14|25.06|25|24.92|52
1643911800000|2022-02-03 18:10:00|25.13|25.05|25.05|24.97|25.14|25.06|25.04|24.96|16
1643912100000|2022-02-03 18:15:00|25.04|24.96|25.04|24.96|25.09|25.01|24.98|24.9|12
1643912400000|2022-02-03 18:20:00|25.05|24.97|24.88|24.8|25.09|25.01|24.86|24.78|20
1643912700000|2022-02-03 18:25:00|24.87|24.79|24.92|24.84|24.97|24.89|24.87|24.79|3
1643913000000|2022-02-03 18:30:00|24.89|24.81|24.83|24.75|24.95|24.87|24.76|24.68|33
1643913300000|2022-02-03 18:35:00|24.84|24.76|24.95|24.87|24.99|24.91|24.82|24.74|9
1643913600000|2022-02-03 18:40:00|24.94|24.86|24.95|24.87|24.99|24.91|24.89|24.81|12
1643913900000|2022-02-03 18:45:00|24.94|24.86|24.89|24.81|24.96|24.88|24.84|24.76|7
1643914200000|2022-02-03 18:50:00|24.92|24.84|24.97|24.89|25.05|24.97|24.85|24.77|5
1643914500000|2022-02-03 18:55:00|24.98|24.9|24.94|24.86|25|24.92|24.9|24.82|8
1643914800000|2022-02-03 19:00:00|24.96|24.88|24.84|24.76|24.99|24.91|24.83|24.75|3
1643915100000|2022-02-03 19:05:00|24.83|24.75|24.85|24.77|24.85|24.77|24.74|24.66|2
1643915400000|2022-02-03 19:10:00|24.83|24.75|24.92|24.84|24.95|24.87|24.82|24.74|20
1643915700000|2022-02-03 19:15:00|24.93|24.85|24.86|24.78|24.93|24.85|24.85|24.77|4
1643916000000|2022-02-03 19:20:00|24.85|24.77|24.87|24.79|24.93|24.85|24.85|24.77|1
1643916300000|2022-02-03 19:25:00|24.86|24.78|25.03|24.95|25.1|25.02|24.85|24.77|23
1643916600000|2022-02-03 19:30:00|25.02|24.94|25.04|24.96|25.12|25.04|25|24.92|30
1643916900000|2022-02-03 19:35:00|25.03|24.95|25.24|25.16|25.27|25.19|24.98|24.9|48
1643917200000|2022-02-03 19:40:00|25.25|25.17|25.37|25.29|25.39|25.31|25.22|25.14|45
1643917500000|2022-02-03 19:45:00|25.39|25.31|25.35|25.27|25.42|25.34|25.31|25.23|67
1643917800000|2022-02-03 19:50:00|25.34|25.26|25.33|25.25|25.41|25.33|25.27|25.19|31
1643918100000|2022-02-03 19:55:00|25.34|25.26|25.3|25.22|25.38|25.3|25.28|25.2|6
1643918400000|2022-02-03 20:00:00|25.29|25.21|25.34|25.26|25.39|25.31|25.28|25.2|12
1643918700000|2022-02-03 20:05:00|25.33|25.25|25.29|25.21|25.35|25.27|25.28|25.2|4
1643919000000|2022-02-03 20:10:00|25.28|25.2|25.25|25.17|25.32|25.24|25.24|25.16|6
1643919300000|2022-02-03 20:15:00|25.24|25.16|25.02|24.94|25.24|25.16|25.01|24.93|12
1643919600000|2022-02-03 20:20:00|25.03|24.95|25.27|25.19|25.28|25.2|24.95|24.87|130
1643919900000|2022-02-03 20:25:00|25.28|25.2|25.17|25.09|25.31|25.23|25.17|25.09|3
1643920200000|2022-02-03 20:30:00|25.18|25.1|25.43|25.35|25.43|25.35|25.18|25.1|13
1643920500000|2022-02-03 20:35:00|25.45|25.37|25.38|25.3|25.49|25.41|25.38|25.3|32
1643920800000|2022-02-03 20:40:00|25.39|25.31|25.43|25.35|25.52|25.44|25.31|25.23|92
1643921100000|2022-02-03 20:45:00|25.45|25.37|25.63|25.55|25.65|25.57|25.45|25.37|12
1643921400000|2022-02-03 20:50:00|25.64|25.56|25.84|25.76|25.88|25.8|25.64|25.56|276
1643921700000|2022-02-03 20:55:00|25.83|25.75|25.96|25.66|26.01|25.79|25.57|25.49|198
1643933700000|2022-02-04 00:15:00|25.02|24.72|24.79|24.71|25.02|24.72|24.77|24.69|21
1643934000000|2022-02-04 00:20:00|24.77|24.69|24.73|24.43|24.98|24.71|24.73|24.43|1
1643934300000|2022-02-04 00:25:00|24.74|24.44|24.83|24.53|24.83|24.53|24.73|24.43|0
1643934600000|2022-02-04 00:30:00|24.82|24.52|24.89|24.59|24.91|24.61|24.82|24.52|0
1643934900000|2022-02-04 00:35:00|24.87|24.57|24.91|24.61|24.91|24.61|24.86|24.56|0
1643935200000|2022-02-04 00:40:00|24.9|24.6|24.85|24.55|24.92|24.62|24.85|24.55|30
1643935500000|2022-02-04 00:45:00|24.84|24.54|24.77|24.47|24.84|24.54|24.77|24.47|0
1643935800000|2022-02-04 00:50:00|24.72|24.59|24.85|24.55|24.86|24.59|24.67|24.46|2
1643936100000|2022-02-04 00:55:00|24.84|24.54|24.86|24.56|24.86|24.56|24.83|24.53|0
1643936400000|2022-02-04 01:00:00|24.85|24.55|24.84|24.54|24.9|24.6|24.83|24.54|0
1643936700000|2022-02-04 01:05:00|24.86|24.56|24.9|24.6|24.95|24.65|24.85|24.55|0
1643937000000|2022-02-04 01:10:00|24.89|24.59|24.94|24.64|25.03|24.79|24.87|24.59|76
1643937300000|2022-02-04 01:15:00|24.93|24.63|24.97|24.67|24.98|24.68|24.88|24.63|0
1643937600000|2022-02-04 01:20:00|24.98|24.68|25.05|24.75|25.05|24.75|24.98|24.68|0
1643937900000|2022-02-04 01:25:00|25.04|24.74|25.03|24.73|25.07|24.77|25.01|24.71|0
1643938200000|2022-02-04 01:30:00|25.02|24.72|25.05|24.75|25.05|24.75|25|24.7|0
1643938500000|2022-02-04 01:35:00|25.06|24.76|25.1|24.8|25.11|24.81|25.06|24.76|0
1643938800000|2022-02-04 01:40:00|25.13|24.83|25.13|24.83|25.13|24.83|25.12|24.82|0
1643939100000|2022-02-04 01:45:00|25.14|24.84|25.16|24.86|25.18|24.93|25.14|24.84|2
1643939400000|2022-02-04 01:50:00|25.13|24.83|25.1|24.8|25.13|24.83|25.09|24.79|0
1643939700000|2022-02-04 01:55:00|25.09|24.79|25.14|24.84|25.14|24.85|25.09|24.79|0
1643940000000|2022-02-04 02:00:00|25.12|24.82|25.07|24.77|25.12|24.82|25.05|24.75|0
1643940300000|2022-02-04 02:05:00|25.06|24.76|24.98|24.68|25.07|24.77|24.98|24.68|0
1643940600000|2022-02-04 02:10:00|24.97|24.67|24.98|24.73|24.99|24.73|24.96|24.66|0
1643940900000|2022-02-04 02:15:00|24.99|24.74|24.94|24.64|24.99|24.81|24.89|24.64|0
1643941200000|2022-02-04 02:20:00|24.91|24.61|24.97|24.67|24.97|24.67|24.91|24.61|0
1643941500000|2022-02-04 02:25:00|24.98|24.68|24.96|24.66|24.98|24.68|24.95|24.65|0
1643941800000|2022-02-04 02:30:00|24.94|24.64|24.9|24.6|24.94|24.64|24.9|24.6|0
1643942100000|2022-02-04 02:35:00|24.89|24.59|24.86|24.56|24.89|24.59|24.85|24.55|7
1643942400000|2022-02-04 02:40:00|24.85|24.55|24.88|24.58|24.88|24.58|24.85|24.55|0
1643942700000|2022-02-04 02:45:00|24.89|24.59|24.89|24.59|24.89|24.59|24.88|24.58|0
1643943000000|2022-02-04 02:50:00|24.88|24.58|24.86|24.56|24.88|24.58|24.84|24.54|0
1643943300000|2022-02-04 02:55:00|24.88|24.58|24.91|24.61|24.91|24.61|24.88|24.58|0
1643943600000|2022-02-04 03:00:00|24.89|24.64|24.9|24.65|24.9|24.65|24.89|24.64|0
1643943900000|2022-02-04 03:05:00|24.87|24.62|24.84|24.59|24.87|24.62|24.84|24.59|0
1643944200000|2022-02-04 03:10:00|24.85|24.6|24.83|24.58|24.88|24.6|24.83|24.56|0
1643944500000|2022-02-04 03:15:00|24.82|24.57|24.82|24.57|24.86|24.57|24.81|24.56|0
1643944800000|2022-02-04 03:20:00|24.86|24.56|24.86|24.56|24.86|24.57|24.82|24.56|0
1643945400000|2022-02-04 03:30:00|24.82|24.57|24.85|24.6|24.86|24.6|24.82|24.56|0
1643945700000|2022-02-04 03:35:00|24.76|24.68|24.82|24.57|24.85|24.68|24.76|24.57|1
1643946000000|2022-02-04 03:40:00|24.83|24.58|24.81|24.56|24.83|24.58|24.8|24.55|0
1643946300000|2022-02-04 03:45:00|24.8|24.55|24.81|24.56|24.81|24.56|24.8|24.55|0
1643946600000|2022-02-04 03:50:00|24.83|24.53|24.79|24.54|24.83|24.56|24.79|24.53|0
1643946900000|2022-02-04 03:55:00|24.83|24.53|24.79|24.54|24.83|24.54|24.79|24.53|0
1643947200000|2022-02-04 04:00:00|24.81|24.51|24.78|24.48|24.81|24.52|24.74|24.46|0
1643947500000|2022-02-04 04:05:00|24.79|24.49|24.81|24.51|24.81|24.51|24.76|24.47|0
1643947800000|2022-02-04 04:10:00|24.77|24.52|24.81|24.51|24.81|24.52|24.77|24.49|0
1643948100000|2022-02-04 04:15:00|24.77|24.52|24.76|24.46|24.81|24.52|24.76|24.46|0
1643948400000|2022-02-04 04:20:00|24.75|24.45|24.77|24.47|24.77|24.47|24.75|24.45|0
1643948700000|2022-02-04 04:25:00|24.76|24.46|24.77|24.47|24.77|24.47|24.75|24.45|0
1643949000000|2022-02-04 04:30:00|24.76|24.46|24.76|24.46|24.77|24.47|24.75|24.45|0
1643949300000|2022-02-04 04:35:00|24.77|24.47|24.74|24.44|24.77|24.47|24.72|24.42|0
1643949600000|2022-02-04 04:40:00|24.73|24.43|24.74|24.44|24.75|24.45|24.72|24.42|0
1643949900000|2022-02-04 04:45:00|24.75|24.45|24.74|24.44|24.75|24.45|24.73|24.43|0
1643950200000|2022-02-04 04:50:00|24.73|24.43|24.75|24.45|24.75|24.45|24.73|24.43|5
1643950500000|2022-02-04 04:55:00|24.74|24.44|24.73|24.43|24.75|24.45|24.72|24.42|0
1643950800000|2022-02-04 05:00:00|24.72|24.42|24.73|24.43|24.73|24.43|24.72|24.42|0
1643951100000|2022-02-04 05:05:00|24.72|24.42|24.72|24.42|24.73|24.44|24.69|24.41|0
1643951400000|2022-02-04 05:10:00|24.71|24.41|24.72|24.42|24.72|24.48|24.56|24.37|2
1643951700000|2022-02-04 05:15:00|24.71|24.41|24.68|24.38|24.71|24.41|24.68|24.38|0
1643952000000|2022-02-04 05:20:00|24.69|24.39|24.68|24.38|24.69|24.39|24.68|24.38|0
1643952300000|2022-02-04 05:25:00|24.67|24.37|24.71|24.41|24.72|24.42|24.67|24.37|0
1643952600000|2022-02-04 05:30:00|24.69|24.39|24.69|24.39|24.69|24.39|24.69|24.39|0
1643952900000|2022-02-04 05:35:00|24.71|24.41|24.69|24.39|24.74|24.44|24.69|24.39|0
1643953200000|2022-02-04 05:40:00|24.68|24.38|24.69|24.39|24.72|24.42|24.68|24.38|0
1643953500000|2022-02-04 05:45:00|24.71|24.41|24.71|24.41|24.71|24.41|24.71|24.41|0
1643953800000|2022-02-04 05:50:00|24.7|24.4|24.68|24.38|24.71|24.41|24.68|24.38|0
1643954100000|2022-02-04 05:55:00|24.67|24.37|24.68|24.38|24.68|24.38|24.66|24.36|1
1643954400000|2022-02-04 06:00:00|24.67|24.37|24.68|24.38|24.68|24.38|24.66|24.36|0
1643954700000|2022-02-04 06:05:00|24.67|24.37|24.68|24.38|24.68|24.38|24.66|24.36|0
1643955000000|2022-02-04 06:10:00|24.67|24.37|24.67|24.37|24.68|24.38|24.64|24.34|0
1643955300000|2022-02-04 06:15:00|24.65|24.35|24.65|24.35|24.7|24.4|24.64|24.34|0
1643955600000|2022-02-04 06:20:00|24.71|24.41|24.65|24.35|24.71|24.41|24.64|24.34|0
1643955900000|2022-02-04 06:25:00|24.64|24.34|24.68|24.38|24.69|24.39|24.64|24.34|0
1643956200000|2022-02-04 06:30:00|24.67|24.37|24.7|24.4|24.73|24.43|24.67|24.37|0
1643956500000|2022-02-04 06:35:00|24.72|24.42|24.7|24.4|24.72|24.42|24.69|24.39|0
1643956800000|2022-02-04 06:40:00|24.73|24.43|24.66|24.36|24.73|24.43|24.66|24.36|0
1643957100000|2022-02-04 06:45:00|24.67|24.37|24.67|24.37|24.67|24.37|24.67|24.37|0
1643957400000|2022-02-04 06:50:00|24.68|24.38|24.54|24.24|24.68|24.38|24.5|24.2|1
1643957700000|2022-02-04 06:55:00|24.59|24.29|24.59|24.29|24.6|24.3|24.59|24.29|0
1643958000000|2022-02-04 07:00:00|24.44|24.36|24.44|24.36|24.59|24.38|24.43|24.29|15
1643958300000|2022-02-04 07:05:00|24.46|24.38|24.43|24.35|24.46|24.38|24.4|24.32|23
1643958600000|2022-02-04 07:10:00|24.46|24.38|24.58|24.5|24.59|24.51|24.46|24.38|60
1643958900000|2022-02-04 07:15:00|24.57|24.49|24.7|24.62|24.72|24.64|24.57|24.49|281
1643959200000|2022-02-04 07:20:00|24.71|24.63|24.73|24.65|24.74|24.66|24.7|24.62|0
1643959500000|2022-02-04 07:25:00|24.72|24.64|24.74|24.66|24.75|24.67|24.7|24.62|18
1643959800000|2022-02-04 07:30:00|24.73|24.65|24.59|24.51|24.74|24.66|24.59|24.51|0
1643960100000|2022-02-04 07:35:00|24.6|24.52|24.66|24.58|24.66|24.58|24.59|24.51|3
1643960400000|2022-02-04 07:40:00|24.69|24.61|24.84|24.76|24.86|24.78|24.67|24.59|45
1643960700000|2022-02-04 07:45:00|24.85|24.77|24.72|24.64|24.85|24.77|24.7|24.62|97
1643961000000|2022-02-04 07:50:00|24.69|24.61|24.78|24.7|24.79|24.71|24.65|24.57|52
1643961300000|2022-02-04 07:55:00|24.79|24.71|24.72|24.64|24.8|24.72|24.68|24.6|47
1643961600000|2022-02-04 08:00:00|24.71|24.63|24.61|24.53|24.73|24.65|24.56|24.48|92
1643961900000|2022-02-04 08:05:00|24.62|24.54|24.64|24.56|24.72|24.64|24.51|24.43|125
1643962200000|2022-02-04 08:10:00|24.63|24.55|24.71|24.63|24.71|24.63|24.61|24.53|35
1643962500000|2022-02-04 08:15:00|24.7|24.62|24.64|24.56|24.76|24.68|24.59|24.51|409
1643962800000|2022-02-04 08:20:00|24.63|24.55|24.66|24.58|24.74|24.66|24.58|24.5|320
1643963100000|2022-02-04 08:25:00|24.65|24.57|25|24.92|25.05|24.97|24.65|24.57|725
1643963400000|2022-02-04 08:30:00|25.01|24.93|24.94|24.86|25.05|24.97|24.88|24.8|560
1643963700000|2022-02-04 08:35:00|24.93|24.85|24.95|24.87|25.07|24.99|24.88|24.8|220
1643964000000|2022-02-04 08:40:00|24.97|24.89|24.9|24.82|25.09|25.01|24.88|24.8|292
1643964300000|2022-02-04 08:45:00|24.92|24.84|25.1|25.02|25.12|25.04|24.9|24.82|291
1643964600000|2022-02-04 08:50:00|25.11|25.03|25.04|24.96|25.14|25.06|25.02|24.94|232
1643964900000|2022-02-04 08:55:00|25.03|24.95|24.95|24.87|25.03|24.95|24.9|24.82|86
1643965200000|2022-02-04 09:00:00|24.94|24.86|25|24.92|25|24.92|24.83|24.75|124
1643965500000|2022-02-04 09:05:00|24.99|24.91|24.96|24.88|24.99|24.91|24.88|24.8|95
1643965800000|2022-02-04 09:10:00|24.95|24.87|24.87|24.79|24.98|24.9|24.87|24.79|214
1643966100000|2022-02-04 09:15:00|24.85|24.77|24.95|24.87|24.95|24.87|24.82|24.74|43
1643966400000|2022-02-04 09:20:00|24.96|24.88|25.02|24.94|25.11|25.03|24.95|24.87|110
1643966700000|2022-02-04 09:25:00|25.04|24.96|24.97|24.89|25.07|24.99|24.9|24.82|228
1643967000000|2022-02-04 09:30:00|24.99|24.91|24.94|24.86|25.02|24.94|24.9|24.82|48
1643967300000|2022-02-04 09:35:00|24.92|24.84|24.97|24.89|24.99|24.91|24.89|24.81|57
1643967600000|2022-02-04 09:40:00|24.96|24.88|25.01|24.93|25.09|25.01|24.96|24.88|76
1643967900000|2022-02-04 09:45:00|25.03|24.95|25.06|24.98|25.06|24.98|24.97|24.89|133
1643968200000|2022-02-04 09:50:00|25.07|24.99|25.17|25.09|25.22|25.14|25.04|24.96|287
1643968500000|2022-02-04 09:55:00|25.18|25.1|25.33|25.25|25.34|25.26|25.17|25.09|387
1643968800000|2022-02-04 10:00:00|25.34|25.26|25.39|25.31|25.39|25.31|25.27|25.19|263
1643969100000|2022-02-04 10:05:00|25.41|25.33|25.46|25.38|25.51|25.43|25.41|25.33|137
1643969400000|2022-02-04 10:10:00|25.48|25.4|25.54|25.46|25.56|25.48|25.44|25.36|519
1643969700000|2022-02-04 10:15:00|25.52|25.44|25.54|25.46|25.59|25.51|25.46|25.38|86
1643970000000|2022-02-04 10:20:00|25.57|25.49|25.74|25.66|25.78|25.7|25.56|25.48|623
1643970300000|2022-02-04 10:25:00|25.76|25.68|25.65|25.57|25.76|25.68|25.59|25.51|347
1643970600000|2022-02-04 10:30:00|25.66|25.58|25.76|25.68|25.85|25.77|25.66|25.58|436
1643970900000|2022-02-04 10:35:00|25.73|25.65|25.74|25.66|25.78|25.7|25.68|25.6|206
1643971200000|2022-02-04 10:40:00|25.73|25.65|25.81|25.73|25.86|25.78|25.73|25.65|146
1643971500000|2022-02-04 10:45:00|25.78|25.7|25.86|25.78|25.9|25.82|25.7|25.62|454
1643971800000|2022-02-04 10:50:00|25.85|25.77|25.74|25.66|25.85|25.77|25.61|25.53|326
1643972100000|2022-02-04 10:55:00|25.71|25.63|25.78|25.7|25.85|25.77|25.71|25.63|109
1643972400000|2022-02-04 11:00:00|25.79|25.71|25.95|25.87|25.96|25.88|25.78|25.7|527
1643972700000|2022-02-04 11:05:00|25.96|25.88|26.12|26.04|26.12|26.04|25.9|25.82|518
1643973000000|2022-02-04 11:10:00|26.13|26.05|26.18|26.1|26.22|26.14|26.07|25.99|495
1643973300000|2022-02-04 11:15:00|26.19|26.11|26.07|25.99|26.19|26.11|26.05|25.97|105
1643973600000|2022-02-04 11:20:00|26.08|26|26.15|26.07|26.22|26.14|26.05|25.97|279
1643973900000|2022-02-04 11:25:00|26.13|26.05|26.01|25.93|26.13|26.05|25.93|25.85|363
1643974200000|2022-02-04 11:30:00|25.97|25.89|25.91|25.83|26.03|25.95|25.89|25.81|236
1643974500000|2022-02-04 11:35:00|25.92|25.84|25.79|25.71|25.98|25.9|25.78|25.7|250
1643974800000|2022-02-04 11:40:00|25.81|25.73|25.87|25.79|25.89|25.81|25.79|25.71|157
1643975100000|2022-02-04 11:45:00|25.88|25.8|25.98|25.9|25.99|25.91|25.87|25.79|144
1643975400000|2022-02-04 11:50:00|25.99|25.91|26.1|26.02|26.17|26.09|25.99|25.91|220
1643975700000|2022-02-04 11:55:00|26.07|25.99|26.17|26.09|26.18|26.1|26.05|25.97|353
1643976000000|2022-02-04 12:00:00|26.16|26.08|25.98|25.9|26.17|26.09|25.98|25.9|181
1643976300000|2022-02-04 12:05:00|25.99|25.91|25.83|25.75|25.99|25.91|25.83|25.75|123
1643976600000|2022-02-04 12:10:00|25.84|25.76|25.93|25.85|25.97|25.89|25.83|25.75|119
1643976900000|2022-02-04 12:15:00|25.95|25.87|25.86|25.78|25.96|25.88|25.83|25.75|107
1643977200000|2022-02-04 12:20:00|25.84|25.76|25.81|25.73|25.9|25.82|25.76|25.68|182
1643977500000|2022-02-04 12:25:00|25.78|25.7|25.67|25.59|25.81|25.73|25.67|25.59|304
1643977800000|2022-02-04 12:30:00|25.7|25.62|25.73|25.65|25.79|25.71|25.67|25.59|65
1643978100000|2022-02-04 12:35:00|25.72|25.64|25.62|25.54|25.74|25.66|25.57|25.49|183
1643978400000|2022-02-04 12:40:00|25.64|25.56|25.66|25.58|25.71|25.63|25.6|25.52|154
1643978700000|2022-02-04 12:45:00|25.65|25.57|25.37|25.29|25.65|25.57|25.35|25.27|365
1643979000000|2022-02-04 12:50:00|25.39|25.31|25.32|25.24|25.4|25.32|25.27|25.19|310
1643979300000|2022-02-04 12:55:00|25.31|25.23|25.35|25.27|25.37|25.29|25.25|25.17|549
1643979600000|2022-02-04 13:00:00|25.33|25.25|25.47|25.39|25.47|25.39|25.3|25.22|318
1643979900000|2022-02-04 13:05:00|25.45|25.37|25.43|25.35|25.48|25.4|25.38|25.3|92
1643980200000|2022-02-04 13:10:00|25.42|25.34|25.41|25.33|25.48|25.4|25.38|25.3|155
1643980500000|2022-02-04 13:15:00|25.42|25.34|25.54|25.46|25.55|25.47|25.38|25.3|274
1643980800000|2022-02-04 13:20:00|25.53|25.45|25.52|25.44|25.6|25.52|25.48|25.4|224
1643981100000|2022-02-04 13:25:00|25.53|25.45|25.41|25.33|25.53|25.45|25.41|25.33|213
1643981400000|2022-02-04 13:30:00|25.5|25.25|25.96|25.88|26|25.92|25.46|25.25|960
1643981700000|2022-02-04 13:35:00|25.98|25.9|25.71|25.63|25.98|25.9|25.69|25.61|559
1643982000000|2022-02-04 13:40:00|25.73|25.65|25.93|25.85|25.95|25.87|25.65|25.57|233
1643982300000|2022-02-04 13:45:00|25.95|25.87|25.88|25.8|25.95|25.87|25.73|25.65|414
1643982600000|2022-02-04 13:50:00|25.86|25.78|25.85|25.77|25.96|25.88|25.8|25.72|433
1643982900000|2022-02-04 13:55:00|25.83|25.75|26.06|25.98|26.07|25.99|25.8|25.72|303
1643983200000|2022-02-04 14:00:00|26.07|25.99|26.25|26.17|26.25|26.17|26.06|25.98|653
1643983500000|2022-02-04 14:05:00|26.2|26.12|26.06|25.98|26.3|26.22|26.05|25.97|577
1643983800000|2022-02-04 14:10:00|26.05|25.97|25.84|25.76|26.05|25.97|25.84|25.76|467
1643984100000|2022-02-04 14:15:00|25.87|25.79|25.79|25.71|25.89|25.81|25.74|25.66|660
1643984400000|2022-02-04 14:20:00|25.78|25.7|25.65|25.57|25.79|25.71|25.65|25.57|828
1643984700000|2022-02-04 14:25:00|25.61|25.53|25.55|25.47|25.61|25.53|25.53|25.45|179
1643985000000|2022-02-04 14:30:00|25.54|25.46|25.67|25.59|25.69|25.61|25.4|25.32|543
1643985300000|2022-02-04 14:35:00|25.68|25.6|25.69|25.61|25.79|25.71|25.57|25.49|446
1643985600000|2022-02-04 14:40:00|25.68|25.6|25.32|25.24|25.69|25.61|25.22|25.14|529
1643985900000|2022-02-04 14:45:00|25.31|25.23|25.38|25.3|25.47|25.39|25.25|25.17|485
1643986200000|2022-02-04 14:50:00|25.37|25.29|25.51|25.43|25.56|25.48|25.3|25.22|364
1643986500000|2022-02-04 14:55:00|25.49|25.41|25.32|25.24|25.52|25.44|25.28|25.2|551
1643986800000|2022-02-04 15:00:00|25.3|25.22|25.35|25.27|25.55|25.47|25.21|25.13|323
1643987100000|2022-02-04 15:05:00|25.33|25.25|25.45|25.37|25.47|25.39|25.3|25.22|111
1643987400000|2022-02-04 15:10:00|25.44|25.36|25.3|25.22|25.57|25.49|25.27|25.19|1288
1643987700000|2022-02-04 15:15:00|25.32|25.24|25.2|25.12|25.32|25.24|25.1|25.02|319
1643988000000|2022-02-04 15:20:00|25.18|25.1|25.32|25.24|25.35|25.27|25.17|25.09|344
1643988300000|2022-02-04 15:25:00|25.3|25.22|25.61|25.53|25.61|25.53|25.28|25.2|694
1643988600000|2022-02-04 15:30:00|25.62|25.54|25.56|25.48|25.62|25.54|25.5|25.42|611
1643988900000|2022-02-04 15:35:00|25.57|25.49|25.78|25.7|25.86|25.78|25.55|25.47|427
1643989200000|2022-02-04 15:40:00|25.76|25.68|25.82|25.74|25.83|25.75|25.67|25.59|132
1643989500000|2022-02-04 15:45:00|25.83|25.75|25.89|25.81|26.01|25.93|25.83|25.75|537
1643989800000|2022-02-04 15:50:00|25.91|25.83|25.76|25.68|25.94|25.86|25.73|25.65|1071
1643990100000|2022-02-04 15:55:00|25.78|25.7|25.96|25.88|25.96|25.88|25.73|25.65|253
1643990400000|2022-02-04 16:00:00|25.98|25.9|25.81|25.73|26.08|26|25.81|25.73|397
1643990700000|2022-02-04 16:05:00|25.83|25.75|25.94|25.86|25.97|25.89|25.81|25.73|355
1643991000000|2022-02-04 16:10:00|25.96|25.88|26.08|26|26.11|26.03|25.93|25.85|426
1643991300000|2022-02-04 16:15:00|26.06|25.98|25.94|25.86|26.11|26.03|25.89|25.81|919
1643991600000|2022-02-04 16:20:00|25.93|25.85|25.91|25.83|26.04|25.96|25.91|25.83|840
1643991900000|2022-02-04 16:25:00|25.87|25.79|25.86|25.78|25.94|25.86|25.72|25.64|2293
1643992200000|2022-02-04 16:30:00|25.85|25.77|25.72|25.64|25.89|25.81|25.67|25.59|568
1643992500000|2022-02-04 16:35:00|25.7|25.62|25.62|25.54|25.72|25.64|25.57|25.49|446
1643992800000|2022-02-04 16:40:00|25.58|25.5|25.63|25.55|25.73|25.65|25.56|25.48|164
1643993100000|2022-02-04 16:45:00|25.65|25.57|25.6|25.52|25.65|25.57|25.51|25.43|344
1643993400000|2022-02-04 16:50:00|25.59|25.51|25.65|25.57|25.72|25.64|25.58|25.5|258
1643993700000|2022-02-04 16:55:00|25.63|25.55|25.67|25.59|25.67|25.59|25.5|25.42|101
1643994000000|2022-02-04 17:00:00|25.63|25.55|25.62|25.54|25.72|25.64|25.58|25.5|322
1643994300000|2022-02-04 17:05:00|25.63|25.55|25.52|25.44|25.67|25.59|25.47|25.39|148
1643994600000|2022-02-04 17:10:00|25.48|25.4|25.52|25.44|25.65|25.57|25.42|25.34|26
1643994900000|2022-02-04 17:15:00|25.53|25.45|25.47|25.39|25.55|25.47|25.42|25.34|28
1643995200000|2022-02-04 17:20:00|25.48|25.4|25.5|25.42|25.55|25.47|25.42|25.34|1
1643995500000|2022-02-04 17:25:00|25.49|25.41|25.38|25.3|25.49|25.41|25.37|25.29|108
1643995800000|2022-02-04 17:30:00|25.37|25.29|25.43|25.35|25.53|25.45|25.28|25.2|56
1643996100000|2022-02-04 17:35:00|25.42|25.34|25.28|25.2|25.48|25.4|25.28|25.2|6
1643996400000|2022-02-04 17:40:00|25.27|25.19|25.24|25.16|25.37|25.29|25.22|25.14|75
1643996700000|2022-02-04 17:45:00|25.23|25.15|25.28|25.2|25.35|25.27|25.23|25.15|20
1643997000000|2022-02-04 17:50:00|25.26|25.18|25.26|25.18|25.33|25.25|25.18|25.1|62
1643997300000|2022-02-04 17:55:00|25.24|25.16|25.09|25.01|25.28|25.2|25.08|25|56
1643997600000|2022-02-04 18:00:00|25.08|25|24.94|24.86|25.08|25|24.88|24.8|94
1643997900000|2022-02-04 18:05:00|24.93|24.85|24.89|24.81|24.99|24.91|24.89|24.81|35
1643998200000|2022-02-04 18:10:00|24.9|24.82|24.93|24.85|24.98|24.9|24.84|24.76|23
1643998500000|2022-02-04 18:15:00|24.92|24.84|24.93|24.85|24.98|24.9|24.87|24.79|7
1643998800000|2022-02-04 18:20:00|24.94|24.86|24.83|24.75|24.95|24.87|24.79|24.71|48
1643999100000|2022-02-04 18:25:00|24.84|24.76|24.99|24.91|25.06|24.98|24.84|24.76|31
1643999400000|2022-02-04 18:30:00|24.98|24.9|24.91|24.83|25.06|24.98|24.91|24.83|12
1643999700000|2022-02-04 18:35:00|24.93|24.85|24.99|24.91|25.09|25.01|24.93|24.85|7
1644000000000|2022-02-04 18:40:00|24.98|24.9|24.91|24.83|24.99|24.91|24.86|24.78|15
1644000300000|2022-02-04 18:45:00|24.94|24.86|25.04|24.96|25.09|25.01|24.93|24.85|6
1644000600000|2022-02-04 18:50:00|25.03|24.95|25.03|24.95|25.09|25.01|24.96|24.88|9
1644000900000|2022-02-04 18:55:00|25.04|24.96|25.01|24.93|25.1|25.02|24.98|24.9|1
1644001200000|2022-02-04 19:00:00|25|24.92|25.09|25.01|25.09|25.01|24.98|24.9|3
1644001500000|2022-02-04 19:05:00|25.08|25|25.04|24.96|25.14|25.06|25.04|24.96|10
1644001800000|2022-02-04 19:10:00|25.06|24.98|25.13|25.05|25.21|25.13|25.04|24.96|13
1644002100000|2022-02-04 19:15:00|25.11|25.03|25.25|25.17|25.25|25.17|25.09|25.01|27
1644002400000|2022-02-04 19:20:00|25.23|25.15|25.18|25.1|25.26|25.18|25.14|25.06|14
1644002700000|2022-02-04 19:25:00|25.2|25.12|25.1|25.02|25.2|25.12|25.04|24.96|11
1644003000000|2022-02-04 19:30:00|25.09|25.01|24.94|24.86|25.13|25.05|24.89|24.81|58
1644003300000|2022-02-04 19:35:00|24.93|24.85|24.83|24.75|24.94|24.86|24.77|24.69|26
1644003600000|2022-02-04 19:40:00|24.82|24.74|24.88|24.8|24.93|24.85|24.77|24.69|4
1644003900000|2022-02-04 19:45:00|24.89|24.81|24.84|24.76|24.94|24.86|24.84|24.76|5
1644004200000|2022-02-04 19:50:00|24.87|24.79|24.69|24.61|24.89|24.81|24.69|24.61|9
1644004500000|2022-02-04 19:55:00|24.68|24.6|24.57|24.49|24.73|24.65|24.54|24.46|147
1644004800000|2022-02-04 20:00:00|24.54|24.46|24.42|24.34|24.57|24.49|24.42|24.34|65
1644005100000|2022-02-04 20:05:00|24.39|24.31|24.4|24.32|24.44|24.36|24.36|24.28|46
1644005400000|2022-02-04 20:10:00|24.39|24.31|24.38|24.3|24.4|24.32|24.35|24.27|23
1644005700000|2022-02-04 20:15:00|24.36|24.28|24.5|24.42|24.5|24.42|24.36|24.28|0
1644006000000|2022-02-04 20:20:00|24.51|24.43|24.41|24.33|24.51|24.43|24.4|24.32|9
1644006300000|2022-02-04 20:25:00|24.4|24.32|24.51|24.43|24.55|24.47|24.4|24.32|3
1644006600000|2022-02-04 20:30:00|24.5|24.42|24.45|24.37|24.53|24.45|24.36|24.28|7
1644006900000|2022-02-04 20:35:00|24.48|24.4|24.58|24.5|24.62|24.54|24.46|24.38|7
1644007200000|2022-02-04 20:40:00|24.6|24.52|24.7|24.62|24.7|24.62|24.58|24.5|0
1644007500000|2022-02-04 20:45:00|24.72|24.64|24.87|24.79|24.9|24.82|24.63|24.55|15
1644007800000|2022-02-04 20:50:00|24.88|24.8|24.98|24.9|25.16|25.02|24.83|24.75|91
1644008100000|2022-02-04 20:55:00|24.99|24.91|25.27|25.02|25.27|25.14|24.98|24.9|87
1644192900000|2022-02-07 00:15:00|25.72|25.42|25.37|25.07|25.81|25.51|25.34|25.04|0
1644193200000|2022-02-07 00:20:00|25.39|25.09|25.44|25.14|25.44|25.14|25.39|25.09|0
1644193500000|2022-02-07 00:25:00|25.42|25.12|25.42|25.12|25.44|25.14|25.42|25.12|0
1644193800000|2022-02-07 00:30:00|25.44|25.14|25.42|25.12|25.44|25.14|25.42|25.12|0
1644194100000|2022-02-07 00:35:00|25.43|25.13|25.42|25.12|25.44|25.14|25.42|25.12|0
1644194400000|2022-02-07 00:40:00|25.43|25.13|25.44|25.14|25.44|25.14|25.42|25.12|0
1644194700000|2022-02-07 00:45:00|25.47|25.17|25.49|25.19|25.49|25.19|25.47|25.17|0
1644195000000|2022-02-07 00:50:00|25.57|25.27|25.56|25.26|25.58|25.28|25.51|25.21|0
1644195300000|2022-02-07 00:55:00|25.53|25.28|25.22|24.92|25.54|25.35|25.17|24.87|0
1644195600000|2022-02-07 01:00:00|25.24|24.94|25.24|24.94|25.3|25|25.17|24.87|0
1644195900000|2022-02-07 01:05:00|25.27|24.97|25.34|25.04|25.34|25.04|25.21|24.91|0
1644196200000|2022-02-07 01:10:00|25.33|25.03|25.22|24.92|25.34|25.04|25.2|24.9|0
1644196500000|2022-02-07 01:15:00|25.24|24.94|25.24|24.94|25.24|24.94|25.2|24.9|0
1644196800000|2022-02-07 01:20:00|25.26|24.96|25.19|24.89|25.26|24.96|25.19|24.89|0
1644197100000|2022-02-07 01:25:00|25.15|24.85|25.23|24.93|25.23|24.93|25.09|24.79|0
1644197400000|2022-02-07 01:30:00|25.22|24.92|25.24|24.94|25.24|24.94|25.15|24.85|0
1644197700000|2022-02-07 01:35:00|25.22|24.92|25.22|24.92|25.22|24.92|25.21|24.91|0
1644198000000|2022-02-07 01:40:00|25.21|24.91|25.22|24.92|25.23|24.93|25.18|24.88|0
1644198300000|2022-02-07 01:45:00|25.21|24.91|25.23|24.93|25.25|24.95|25.14|24.84|0
1644198600000|2022-02-07 01:50:00|25.16|24.86|25.25|24.95|25.25|24.95|25.16|24.86|0
1644198900000|2022-02-07 01:55:00|25.23|24.93|25.33|25.03|25.33|25.06|25.18|24.88|0
1644199200000|2022-02-07 02:00:00|25.29|24.99|25.26|24.96|25.29|24.99|25.25|24.95|0
1644199500000|2022-02-07 02:05:00|25.25|24.95|25.21|24.91|25.25|24.95|25.15|24.85|0
1644199800000|2022-02-07 02:10:00|25.24|24.94|25.26|24.96|25.3|25|25.24|24.94|0
1644200100000|2022-02-07 02:15:00|25.24|24.94|25.3|25|25.3|25|25.22|24.92|0
1644200400000|2022-02-07 02:20:00|25.24|24.94|25.28|24.98|25.3|25|25.2|24.9|0
1644200700000|2022-02-07 02:25:00|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|0
1644201000000|2022-02-07 02:30:00|25.34|25.04|25.35|25.05|25.37|25.07|25.3|25|0
1644201300000|2022-02-07 02:35:00|25.37|25.07|25.39|25.09|25.39|25.09|25.35|25.05|0
1644201600000|2022-02-07 02:40:00|25.37|25.07|25.44|25.14|25.47|25.23|25.31|25.07|4
1644202800000|2022-02-07 03:00:00|25.42|25.12|25.41|25.11|25.43|25.13|25.35|25.05|0
1644203100000|2022-02-07 03:05:00|25.34|25.04|25.37|25.12|25.38|25.12|25.34|25.04|0
1644203400000|2022-02-07 03:10:00|25.38|25.13|25.37|25.12|25.38|25.13|25.34|25.04|0
1644203700000|2022-02-07 03:15:00|25.35|25.1|25.35|25.1|25.37|25.12|25.35|25.1|0
1644204000000|2022-02-07 03:20:00|25.26|25.18|25.37|25.07|25.42|25.18|25.26|25.01|3
1644204300000|2022-02-07 03:25:00|25.38|25.08|25.36|25.06|25.38|25.08|25.31|25.01|1
1644204600000|2022-02-07 03:30:00|25.3|25|25.32|25.02|25.35|25.05|25.27|24.97|0
1644204900000|2022-02-07 03:35:00|25.3|25|25.27|24.97|25.3|25|25.27|24.97|0
1644205200000|2022-02-07 03:40:00|25.22|24.92|25.24|24.94|25.27|24.97|25.22|24.92|0
1644205500000|2022-02-07 03:45:00|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|0
1644205800000|2022-02-07 03:50:00|25.21|24.91|25.25|24.95|25.25|24.95|25.2|24.9|0
1644206100000|2022-02-07 03:55:00|25.2|24.9|25.27|24.97|25.27|24.97|25.2|24.9|0
1644206400000|2022-02-07 04:00:00|25.21|24.91|25.27|24.97|25.27|24.97|25.21|24.91|0
1644206700000|2022-02-07 04:05:00|25.26|24.96|25.25|24.95|25.26|24.96|25.18|24.88|0
1644207000000|2022-02-07 04:10:00|25.2|24.9|25.22|24.92|25.24|24.94|25.18|24.88|0
1644207300000|2022-02-07 04:15:00|25.21|24.91|25.19|24.89|25.22|24.92|25.18|24.88|0
1644207600000|2022-02-07 04:20:00|25.18|24.88|25.16|24.86|25.19|24.89|25.12|24.82|0
1644207900000|2022-02-07 04:25:00|25.15|24.85|25.17|24.87|25.18|24.88|25.12|24.82|0
1644208200000|2022-02-07 04:30:00|25.16|24.86|25.14|24.84|25.16|24.86|25.12|24.82|0
1644208500000|2022-02-07 04:35:00|25.09|24.79|25.05|24.75|25.09|24.79|24.98|24.68|0
1644208800000|2022-02-07 04:40:00|25.04|24.74|25.06|24.76|25.08|24.78|24.98|24.68|0
1644209100000|2022-02-07 04:45:00|24.98|24.68|25.05|24.75|25.05|24.75|24.98|24.68|0
1644209400000|2022-02-07 04:50:00|25.03|24.73|25.07|24.77|25.07|24.77|25.01|24.71|0
1644209700000|2022-02-07 04:55:00|25.06|24.76|25.07|24.77|25.07|24.77|25.03|24.73|0
1644210000000|2022-02-07 05:00:00|25.06|24.76|25.09|24.79|25.09|24.79|25.05|24.75|0
1644210300000|2022-02-07 05:05:00|25.05|24.75|25.11|24.81|25.12|24.82|25.04|24.74|0
1644210600000|2022-02-07 05:10:00|25.1|24.8|25.06|24.76|25.1|24.8|25.06|24.76|0
1644210900000|2022-02-07 05:15:00|25.02|24.72|25.05|24.75|25.05|24.75|25.02|24.72|0
1644211200000|2022-02-07 05:20:00|25.04|24.74|25.05|24.8|25.06|24.8|25.04|24.74|0
1644211500000|2022-02-07 05:25:00|24.96|24.88|25.15|24.85|25.15|24.94|24.96|24.73|1
1644211800000|2022-02-07 05:30:00|25.14|24.84|25.11|24.81|25.14|24.84|25.11|24.81|0
1644212100000|2022-02-07 05:35:00|25.08|24.78|25.12|24.82|25.13|24.83|25.08|24.78|0
1644212400000|2022-02-07 05:40:00|25.11|24.81|25.14|24.84|25.18|24.88|25.08|24.78|0
1644212700000|2022-02-07 05:45:00|25.16|24.86|25.12|24.82|25.16|24.86|25.11|24.81|0
1644213000000|2022-02-07 05:50:00|25.14|24.84|25.14|24.84|25.16|24.86|25.14|24.84|0
1644213300000|2022-02-07 05:55:00|25.1|24.8|25.11|24.81|25.16|24.86|25.1|24.8|0
1644213600000|2022-02-07 06:00:00|25.08|24.78|25.08|24.78|25.08|24.78|25.06|24.76|0
1644213900000|2022-02-07 06:05:00|25.04|24.74|25.09|24.79|25.09|24.79|25.01|24.71|0
1644214200000|2022-02-07 06:10:00|25.1|24.8|25.16|24.86|25.18|24.88|25.06|24.76|0
1644214500000|2022-02-07 06:15:00|25.14|24.84|25.19|24.89|25.19|24.89|25.14|24.84|5
1644214800000|2022-02-07 06:20:00|25.17|24.87|25.14|24.84|25.19|24.89|25.13|24.83|0
1644215100000|2022-02-07 06:25:00|25.15|24.85|25.15|24.85|25.19|24.89|25.15|24.85|0
1644215400000|2022-02-07 06:30:00|25.14|24.84|25.16|24.86|25.16|24.86|25.12|24.82|0
1644215700000|2022-02-07 06:35:00|25.18|24.88|25.19|24.89|25.24|24.94|25.17|24.87|0
1644216000000|2022-02-07 06:40:00|25.17|24.87|25.12|24.82|25.19|24.89|25.09|24.79|0
1644216300000|2022-02-07 06:45:00|25.13|24.83|25.12|24.82|25.13|24.83|25.12|24.82|0
1644216900000|2022-02-07 06:55:00|25.08|24.78|25.03|24.73|25.08|24.78|25.01|24.71|0
1644217200000|2022-02-07 07:00:00|25.04|24.74|24.78|24.7|25.04|24.77|24.74|24.61|25
1644217500000|2022-02-07 07:05:00|24.77|24.69|24.75|24.67|24.78|24.7|24.72|24.64|7
1644217800000|2022-02-07 07:10:00|24.76|24.68|24.76|24.68|24.76|24.68|24.72|24.64|60
1644218100000|2022-02-07 07:15:00|24.75|24.67|24.92|24.84|24.94|24.86|24.75|24.67|70
1644218400000|2022-02-07 07:20:00|24.93|24.85|24.89|24.81|24.96|24.88|24.84|24.76|67
1644218700000|2022-02-07 07:25:00|24.86|24.78|24.76|24.68|24.89|24.81|24.76|24.68|54
1644219000000|2022-02-07 07:30:00|24.78|24.7|24.81|24.73|24.86|24.78|24.76|24.68|6
1644219300000|2022-02-07 07:35:00|24.83|24.75|24.76|24.68|24.84|24.76|24.76|24.68|0
1644219600000|2022-02-07 07:40:00|24.74|24.66|24.82|24.74|24.83|24.75|24.74|24.66|0
1644219900000|2022-02-07 07:45:00|24.83|24.75|24.88|24.8|24.94|24.86|24.78|24.7|29
1644220200000|2022-02-07 07:50:00|24.89|24.81|24.91|24.83|24.94|24.86|24.88|24.8|22
1644220500000|2022-02-07 07:55:00|24.9|24.82|24.78|24.7|24.91|24.83|24.78|24.7|11
1644220800000|2022-02-07 08:00:00|24.83|24.75|24.95|24.87|25.01|24.93|24.82|24.74|83
1644221100000|2022-02-07 08:05:00|24.94|24.86|24.96|24.88|25.06|24.98|24.86|24.78|80
1644221400000|2022-02-07 08:10:00|24.91|24.83|25.09|25.01|25.12|25.04|24.81|24.73|156
1644221700000|2022-02-07 08:15:00|25.07|24.99|25.35|25.27|25.35|25.27|25.07|24.99|481
1644222000000|2022-02-07 08:20:00|25.37|25.29|25.46|25.38|25.49|25.41|25.28|25.2|300
1644222300000|2022-02-07 08:25:00|25.47|25.39|25.55|25.47|25.61|25.53|25.37|25.29|391
1644222600000|2022-02-07 08:30:00|25.57|25.49|25.6|25.52|25.66|25.58|25.46|25.38|464
1644222900000|2022-02-07 08:35:00|25.59|25.51|25.44|25.36|25.64|25.56|25.4|25.32|117
1644223200000|2022-02-07 08:40:00|25.46|25.38|25.51|25.43|25.51|25.43|25.4|25.32|17
1644223500000|2022-02-07 08:45:00|25.46|25.38|25.42|25.34|25.46|25.38|25.42|25.34|70
1644223800000|2022-02-07 08:50:00|25.43|25.35|25.36|25.28|25.43|25.35|25.32|25.24|155
1644224100000|2022-02-07 08:55:00|25.37|25.29|25.34|25.26|25.37|25.29|25.31|25.23|26
1644224400000|2022-02-07 09:00:00|25.32|25.24|25.27|25.19|25.4|25.32|25.21|25.13|175
1644224700000|2022-02-07 09:05:00|25.28|25.2|25.33|25.25|25.33|25.25|25.22|25.14|43
1644225000000|2022-02-07 09:10:00|25.37|25.29|25.28|25.2|25.47|25.39|25.27|25.19|133
1644225300000|2022-02-07 09:15:00|25.27|25.19|25.4|25.32|25.4|25.32|25.23|25.15|104
1644225600000|2022-02-07 09:20:00|25.39|25.31|25.46|25.38|25.46|25.38|25.32|25.24|70
1644225900000|2022-02-07 09:25:00|25.45|25.37|25.37|25.29|25.46|25.38|25.35|25.27|111
1644226200000|2022-02-07 09:30:00|25.35|25.27|25.45|25.37|25.45|25.37|25.35|25.27|47
1644226500000|2022-02-07 09:35:00|25.46|25.38|25.41|25.33|25.51|25.43|25.38|25.3|96
1644226800000|2022-02-07 09:40:00|25.43|25.35|25.52|25.44|25.52|25.44|25.4|25.32|13
1644227100000|2022-02-07 09:45:00|25.53|25.45|25.63|25.55|25.64|25.56|25.47|25.39|271
1644227400000|2022-02-07 09:50:00|25.62|25.54|25.61|25.53|25.7|25.62|25.58|25.5|321
1644227700000|2022-02-07 09:55:00|25.59|25.51|25.51|25.43|25.59|25.51|25.46|25.38|133
1644228000000|2022-02-07 10:00:00|25.5|25.42|25.46|25.38|25.51|25.43|25.4|25.32|89
1644228300000|2022-02-07 10:05:00|25.47|25.39|25.51|25.43|25.54|25.46|25.46|25.38|61
1644228600000|2022-02-07 10:10:00|25.52|25.44|25.4|25.32|25.52|25.44|25.38|25.3|70
1644228900000|2022-02-07 10:15:00|25.41|25.33|25.47|25.39|25.47|25.39|25.4|25.32|61
1644229200000|2022-02-07 10:20:00|25.49|25.41|25.54|25.46|25.59|25.51|25.46|25.38|392
1644229500000|2022-02-07 10:25:00|25.56|25.48|25.54|25.46|25.62|25.54|25.47|25.39|301
1644229800000|2022-02-07 10:30:00|25.52|25.44|25.55|25.47|25.59|25.51|25.49|25.41|107
1644230100000|2022-02-07 10:35:00|25.6|25.52|25.55|25.47|25.63|25.55|25.5|25.42|202
1644230400000|2022-02-07 10:40:00|25.57|25.49|25.5|25.42|25.6|25.52|25.5|25.42|236
1644230700000|2022-02-07 10:45:00|25.52|25.44|25.5|25.42|25.55|25.47|25.45|25.37|113
1644231000000|2022-02-07 10:50:00|25.49|25.41|25.55|25.47|25.57|25.49|25.49|25.41|61
1644231300000|2022-02-07 10:55:00|25.58|25.5|25.62|25.54|25.64|25.56|25.55|25.47|131
1644231600000|2022-02-07 11:00:00|25.6|25.52|25.65|25.57|25.71|25.63|25.56|25.48|57
1644231900000|2022-02-07 11:05:00|25.67|25.59|25.7|25.62|25.72|25.64|25.62|25.54|252
1644232200000|2022-02-07 11:10:00|25.71|25.63|25.64|25.56|25.76|25.68|25.59|25.51|165
1644232500000|2022-02-07 11:15:00|25.65|25.57|25.6|25.52|25.65|25.57|25.59|25.51|40
1644232800000|2022-02-07 11:20:00|25.62|25.54|25.57|25.49|25.64|25.56|25.54|25.46|54
1644233100000|2022-02-07 11:25:00|25.55|25.47|25.5|25.42|25.55|25.47|25.44|25.36|140
1644233400000|2022-02-07 11:30:00|25.49|25.41|25.45|25.37|25.55|25.47|25.45|25.37|225
1644233700000|2022-02-07 11:35:00|25.4|25.32|25.45|25.37|25.45|25.37|25.4|25.32|55
1644234000000|2022-02-07 11:40:00|25.46|25.38|25.52|25.44|25.52|25.44|25.45|25.37|44
1644234300000|2022-02-07 11:45:00|25.5|25.42|25.47|25.39|25.52|25.44|25.45|25.37|252
1644234600000|2022-02-07 11:50:00|25.46|25.38|25.47|25.39|25.52|25.44|25.45|25.37|78
1644234900000|2022-02-07 11:55:00|25.48|25.4|25.45|25.37|25.52|25.44|25.4|25.32|95
1644235200000|2022-02-07 12:00:00|25.43|25.35|25.34|25.26|25.44|25.36|25.33|25.25|72
1644235500000|2022-02-07 12:05:00|25.33|25.25|25.28|25.2|25.33|25.25|25.26|25.18|132
1644235800000|2022-02-07 12:10:00|25.26|25.18|25.19|25.11|25.26|25.18|25.16|25.08|186
1644236100000|2022-02-07 12:15:00|25.18|25.1|25.18|25.1|25.18|25.1|25.11|25.03|78
1644236400000|2022-02-07 12:20:00|25.16|25.08|25.18|25.1|25.18|25.1|25.16|25.08|58
1644236700000|2022-02-07 12:25:00|25.16|25.08|25.16|25.08|25.18|25.1|25.16|25.08|109
1644237000000|2022-02-07 12:30:00|25.13|25.05|25.13|25.05|25.16|25.08|25.1|25.02|137
1644237300000|2022-02-07 12:35:00|25.11|25.03|25.15|25.07|25.16|25.08|25.1|25.02|141
1644237600000|2022-02-07 12:40:00|25.16|25.08|25.11|25.03|25.16|25.08|25.11|25.03|68
1644237900000|2022-02-07 12:45:00|25.13|25.05|25.1|25.02|25.16|25.08|25.1|25.02|65
1644238200000|2022-02-07 12:50:00|25.06|24.98|25.11|25.03|25.11|25.03|25.05|24.97|76
1644238500000|2022-02-07 12:55:00|25.1|25.02|25.1|25.02|25.15|25.07|25.06|24.98|25
1644238800000|2022-02-07 13:00:00|25.11|25.03|25.04|24.96|25.15|25.07|25.04|24.96|53
1644239100000|2022-02-07 13:05:00|25.03|24.95|24.94|24.86|25.04|24.96|24.92|24.84|85
1644239400000|2022-02-07 13:10:00|24.93|24.85|24.91|24.83|24.94|24.86|24.87|24.79|316
1644239700000|2022-02-07 13:15:00|24.89|24.81|24.87|24.79|24.92|24.84|24.87|24.79|210
1644240000000|2022-02-07 13:20:00|24.86|24.78|24.87|24.79|24.91|24.83|24.81|24.73|180
1644240300000|2022-02-07 13:25:00|24.86|24.78|24.91|24.83|24.96|24.88|24.86|24.78|72
1644240600000|2022-02-07 13:30:00|24.93|24.85|25.04|24.96|25.04|24.96|24.91|24.83|204
1644240900000|2022-02-07 13:35:00|25.09|25.01|25|24.92|25.09|25.01|25|24.92|200
1644241200000|2022-02-07 13:40:00|25.03|24.95|25|24.92|25.05|24.97|24.99|24.91|90
1644241500000|2022-02-07 13:45:00|25.01|24.93|24.95|24.87|25.05|24.97|24.95|24.87|75
1644241800000|2022-02-07 13:50:00|24.97|24.89|25|24.92|25.03|24.95|24.95|24.87|88
1644242100000|2022-02-07 13:55:00|24.99|24.91|24.94|24.86|24.99|24.91|24.92|24.84|122
1644242400000|2022-02-07 14:00:00|24.92|24.84|24.93|24.85|24.94|24.86|24.89|24.81|92
1644242700000|2022-02-07 14:05:00|24.92|24.84|24.87|24.79|24.93|24.85|24.87|24.79|71
1644243000000|2022-02-07 14:10:00|24.91|24.83|24.92|24.84|24.92|24.84|24.87|24.79|175
1644243300000|2022-02-07 14:15:00|24.95|24.87|24.92|24.84|24.95|24.87|24.87|24.79|374
1644243600000|2022-02-07 14:20:00|24.91|24.83|24.87|24.79|24.91|24.83|24.86|24.78|139
1644243900000|2022-02-07 14:25:00|24.89|24.81|24.92|24.84|24.92|24.84|24.87|24.79|166
1644244200000|2022-02-07 14:30:00|24.87|24.79|24.99|24.91|24.99|24.91|24.79|24.71|667
1644244500000|2022-02-07 14:35:00|24.97|24.89|24.82|24.74|24.99|24.91|24.81|24.73|382
1644244800000|2022-02-07 14:40:00|24.84|24.76|24.82|24.74|24.92|24.84|24.76|24.68|341
1644245100000|2022-02-07 14:45:00|24.84|24.76|24.94|24.86|24.99|24.91|24.77|24.69|406
1644245400000|2022-02-07 14:50:00|24.95|24.87|24.72|24.64|24.95|24.87|24.72|24.64|194
1644245700000|2022-02-07 14:55:00|24.74|24.66|24.77|24.69|24.87|24.79|24.71|24.63|324
1644246000000|2022-02-07 15:00:00|24.76|24.68|24.84|24.76|24.92|24.84|24.71|24.63|343
1644246300000|2022-02-07 15:05:00|24.86|24.78|24.78|24.7|24.86|24.78|24.73|24.65|239
1644246600000|2022-02-07 15:10:00|24.75|24.67|25.02|24.94|25.02|24.94|24.75|24.67|350
1644246900000|2022-02-07 15:15:00|25.01|24.93|25.02|24.94|25.04|24.96|24.96|24.88|282
1644247200000|2022-02-07 15:20:00|25.05|24.97|24.85|24.77|25.07|24.99|24.83|24.75|160
1644247500000|2022-02-07 15:25:00|24.87|24.79|24.78|24.7|24.9|24.82|24.76|24.68|109
1644247800000|2022-02-07 15:30:00|24.77|24.69|24.58|24.5|24.79|24.71|24.58|24.5|705
1644248100000|2022-02-07 15:35:00|24.57|24.49|24.67|24.59|24.67|24.59|24.57|24.49|252
1644248400000|2022-02-07 15:40:00|24.65|24.57|24.73|24.65|24.8|24.72|24.62|24.54|382
1644248700000|2022-02-07 15:45:00|24.72|24.64|24.7|24.62|24.75|24.67|24.63|24.55|493
1644249000000|2022-02-07 15:50:00|24.65|24.57|24.65|24.57|24.75|24.67|24.54|24.46|300
1644249300000|2022-02-07 15:55:00|24.66|24.58|24.5|24.42|24.66|24.58|24.5|24.42|267
1644249600000|2022-02-07 16:00:00|24.51|24.43|24.51|24.43|24.56|24.48|24.4|24.32|441
1644249900000|2022-02-07 16:05:00|24.5|24.42|24.61|24.53|24.63|24.55|24.46|24.38|304
1644250200000|2022-02-07 16:10:00|24.63|24.55|24.55|24.47|24.63|24.55|24.52|24.44|515
1644250500000|2022-02-07 16:15:00|24.53|24.45|24.53|24.45|24.61|24.53|24.5|24.42|375
1644250800000|2022-02-07 16:20:00|24.55|24.47|24.68|24.6|24.7|24.62|24.52|24.44|397
1644251100000|2022-02-07 16:25:00|24.67|24.59|24.47|24.39|24.67|24.59|24.41|24.33|2015
1644251400000|2022-02-07 16:30:00|24.48|24.4|24.57|24.49|24.58|24.5|24.38|24.3|507
1644251700000|2022-02-07 16:35:00|24.56|24.48|24.71|24.63|24.76|24.68|24.46|24.38|171
1644252000000|2022-02-07 16:40:00|24.72|24.64|24.82|24.74|24.83|24.75|24.66|24.58|153
1644252300000|2022-02-07 16:45:00|24.81|24.73|24.76|24.68|24.87|24.79|24.72|24.64|50
1644252600000|2022-02-07 16:50:00|24.74|24.66|24.71|24.63|24.82|24.74|24.69|24.61|47
1644252900000|2022-02-07 16:55:00|24.72|24.64|24.58|24.5|24.76|24.68|24.55|24.47|16
1644253200000|2022-02-07 17:00:00|24.6|24.52|24.57|24.49|24.71|24.63|24.55|24.47|78
1644253500000|2022-02-07 17:05:00|24.59|24.51|24.72|24.64|24.75|24.67|24.59|24.51|21
1644253800000|2022-02-07 17:10:00|24.7|24.62|24.67|24.59|24.75|24.67|24.64|24.56|15
1644254100000|2022-02-07 17:15:00|24.69|24.61|24.6|24.52|24.7|24.62|24.59|24.51|30
1644254400000|2022-02-07 17:20:00|24.62|24.54|24.55|24.47|24.65|24.57|24.5|24.42|31
1644254700000|2022-02-07 17:25:00|24.57|24.49|24.74|24.66|24.77|24.69|24.57|24.49|22
1644255000000|2022-02-07 17:30:00|24.76|24.68|24.64|24.56|24.82|24.74|24.61|24.53|22
1644255300000|2022-02-07 17:35:00|24.66|24.58|24.77|24.69|24.84|24.76|24.59|24.51|41
1644255600000|2022-02-07 17:40:00|24.76|24.68|24.67|24.59|24.77|24.69|24.64|24.56|6
1644255900000|2022-02-07 17:45:00|24.69|24.61|24.62|24.54|24.72|24.64|24.57|24.49|46
1644256200000|2022-02-07 17:50:00|24.61|24.53|24.64|24.56|24.67|24.59|24.57|24.49|3
1644256500000|2022-02-07 17:55:00|24.62|24.54|24.61|24.53|24.66|24.58|24.56|24.48|13
1644256800000|2022-02-07 18:00:00|24.63|24.55|24.55|24.47|24.66|24.58|24.5|24.42|40
1644257100000|2022-02-07 18:05:00|24.54|24.46|24.49|24.41|24.57|24.49|24.49|24.41|37
1644257400000|2022-02-07 18:10:00|24.51|24.43|24.44|24.36|24.52|24.44|24.42|24.34|500
1644257700000|2022-02-07 18:15:00|24.47|24.39|24.44|24.36|24.5|24.42|24.41|24.33|22
1644258000000|2022-02-07 18:20:00|24.41|24.33|24.42|24.34|24.45|24.37|24.37|24.29|37
1644258300000|2022-02-07 18:25:00|24.4|24.32|24.37|24.29|24.44|24.36|24.34|24.26|5
1644258600000|2022-02-07 18:30:00|24.35|24.27|24.37|24.29|24.39|24.31|24.34|24.26|3
1644258900000|2022-02-07 18:35:00|24.39|24.31|24.33|24.25|24.39|24.31|24.31|24.23|3
1644259200000|2022-02-07 18:40:00|24.34|24.26|24.33|24.25|24.36|24.28|24.31|24.23|0
1644259500000|2022-02-07 18:45:00|24.32|24.24|24.41|24.33|24.44|24.36|24.27|24.19|6
1644259800000|2022-02-07 18:50:00|24.42|24.34|24.42|24.34|24.44|24.36|24.36|24.28|1
1644260100000|2022-02-07 18:55:00|24.41|24.33|24.26|24.18|24.42|24.34|24.24|24.16|21
1644260400000|2022-02-07 19:00:00|24.28|24.2|24.24|24.16|24.31|24.23|24.24|24.16|0
1644260700000|2022-02-07 19:05:00|24.26|24.18|24.34|24.26|24.34|24.26|24.26|24.18|1
1644261000000|2022-02-07 19:10:00|24.33|24.25|24.34|24.26|24.34|24.26|24.29|24.21|3
1644261300000|2022-02-07 19:15:00|24.33|24.25|24.27|24.19|24.34|24.26|24.23|24.15|13
1644261600000|2022-02-07 19:20:00|24.29|24.21|24.31|24.23|24.36|24.28|24.23|24.15|5
1644261900000|2022-02-07 19:25:00|24.3|24.22|24.18|24.1|24.34|24.26|24.18|24.1|7
1644262200000|2022-02-07 19:30:00|24.2|24.12|24.2|24.12|24.25|24.17|24.17|24.09|2
1644262500000|2022-02-07 19:35:00|24.19|24.11|24.23|24.15|24.26|24.18|24.13|24.05|5
1644262800000|2022-02-07 19:40:00|24.24|24.16|24.17|24.09|24.27|24.19|24.14|24.06|7
1644263100000|2022-02-07 19:45:00|24.16|24.08|24.23|24.15|24.24|24.16|24.16|24.08|20
1644263400000|2022-02-07 19:50:00|24.22|24.14|24.22|24.14|24.29|24.21|24.2|24.12|17
1644263700000|2022-02-07 19:55:00|24.23|24.15|24.22|24.14|24.26|24.18|24.17|24.09|6
1644264000000|2022-02-07 20:00:00|24.23|24.15|24.17|24.09|24.32|24.24|24.17|24.09|8
1644264300000|2022-02-07 20:05:00|24.14|24.06|24.16|24.08|24.27|24.19|24.12|24.04|7
1644264600000|2022-02-07 20:10:00|24.19|24.11|24.06|23.98|24.19|24.11|24.06|23.98|12
1644264900000|2022-02-07 20:15:00|24.07|23.99|24.11|24.03|24.11|24.03|24.06|23.98|0
1644265200000|2022-02-07 20:20:00|24.13|24.05|24.2|24.12|24.29|24.21|24.13|24.05|101
1644265500000|2022-02-07 20:25:00|24.22|24.14|24.31|24.23|24.36|24.28|24.18|24.1|2
1644265800000|2022-02-07 20:30:00|24.3|24.22|24.26|24.18|24.31|24.23|24.15|24.07|7
1644266100000|2022-02-07 20:35:00|24.28|24.2|24.44|24.36|24.49|24.41|24.2|24.12|11
1644266400000|2022-02-07 20:40:00|24.46|24.38|24.48|24.4|24.48|24.4|24.41|24.33|16
1644266700000|2022-02-07 20:45:00|24.49|24.41|24.64|24.56|24.66|24.58|24.49|24.41|107
1644267000000|2022-02-07 20:50:00|24.61|24.53|24.73|24.65|24.8|24.72|24.46|24.38|123
1644267300000|2022-02-07 20:55:00|24.72|24.64|24.7|24.4|24.79|24.7|24.61|24.4|129
1644267600000|2022-02-07 21:00:00|24.72|24.42|24.72|24.42|24.72|24.42|24.72|24.42|0
1644279300000|2022-02-08 00:15:00|24.48|24.18|24.37|24.07|24.48|24.18|24.34|24.04|0
1644279600000|2022-02-08 00:20:00|24.34|24.04|24.38|24.08|24.38|24.08|24.33|24.03|0
1644279900000|2022-02-08 00:25:00|24.39|24.09|24.39|24.09|24.39|24.09|24.37|24.07|0
1644280200000|2022-02-08 00:30:00|24.37|24.07|24.36|24.06|24.37|24.07|24.33|24.03|0
1644280500000|2022-02-08 00:35:00|24.35|24.05|24.36|24.06|24.38|24.08|24.33|24.03|0
1644280800000|2022-02-08 00:40:00|24.37|24.07|24.36|24.06|24.38|24.08|24.36|24.06|0
1644281100000|2022-02-08 00:45:00|24.35|24.05|24.33|24.03|24.36|24.06|24.33|24.03|0
1644281400000|2022-02-08 00:50:00|24.34|24.04|24.34|24.04|24.36|24.06|24.33|24.03|0
1644281700000|2022-02-08 00:55:00|24.36|24.06|24.34|24.04|24.36|24.06|24.33|24.03|0
1644282000000|2022-02-08 01:00:00|24.35|24.05|24.38|24.08|24.38|24.08|24.34|24.04|0
1644282300000|2022-02-08 01:05:00|24.37|24.07|24.38|24.08|24.38|24.08|24.35|24.05|0
1644282600000|2022-02-08 01:10:00|24.39|24.09|24.38|24.08|24.39|24.09|24.37|24.07|0
1644282900000|2022-02-08 01:15:00|24.36|24.06|24.35|24.05|24.38|24.08|24.35|24.05|0
1644283200000|2022-02-08 01:20:00|24.36|24.06|24.38|24.08|24.38|24.08|24.35|24.05|0
1644283500000|2022-02-08 01:25:00|24.4|24.1|24.4|24.1|24.41|24.11|24.4|24.1|1
1644283800000|2022-02-08 01:30:00|24.41|24.11|24.43|24.13|24.43|24.13|24.41|24.11|0
1644284100000|2022-02-08 01:35:00|24.41|24.11|24.38|24.08|24.41|24.11|24.37|24.07|0
1644284400000|2022-02-08 01:40:00|24.37|24.07|24.38|24.08|24.4|24.1|24.37|24.07|0
1644284700000|2022-02-08 01:45:00|24.4|24.1|24.41|24.11|24.41|24.11|24.4|24.1|0
1644285000000|2022-02-08 01:50:00|24.44|24.16|24.47|24.17|24.49|24.19|24.44|24.14|1
1644285300000|2022-02-08 01:55:00|24.49|24.19|24.47|24.17|24.49|24.19|24.47|24.17|0
1644285600000|2022-02-08 02:00:00|24.46|24.16|24.49|24.19|24.49|24.19|24.44|24.14|0
1644285900000|2022-02-08 02:05:00|24.53|24.23|24.49|24.19|24.53|24.23|24.49|24.19|0
1644286200000|2022-02-08 02:10:00|24.51|24.21|24.51|24.21|24.53|24.23|24.51|24.21|0
1644286500000|2022-02-08 02:15:00|24.5|24.2|24.54|24.24|24.54|24.24|24.5|24.2|0
1644286800000|2022-02-08 02:20:00|24.56|24.26|24.45|24.15|24.56|24.26|24.45|24.15|0
1644287400000|2022-02-08 02:30:00|24.46|24.16|24.45|24.15|24.47|24.17|24.45|24.15|0
1644288000000|2022-02-08 02:40:00|24.41|24.16|24.41|24.16|24.45|24.16|24.41|24.15|0
1644288300000|2022-02-08 02:45:00|24.4|24.15|24.41|24.16|24.41|24.16|24.4|24.15|0
1644288600000|2022-02-08 02:50:00|24.4|24.15|24.4|24.15|24.41|24.16|24.4|24.15|0
1644288900000|2022-02-08 02:55:00|24.43|24.13|24.39|24.14|24.43|24.15|24.39|24.13|0
1644289200000|2022-02-08 03:00:00|24.4|24.15|24.41|24.16|24.41|24.16|24.39|24.14|0
1644289500000|2022-02-08 03:05:00|24.4|24.15|24.41|24.16|24.41|24.16|24.4|24.15|0
1644289800000|2022-02-08 03:10:00|24.45|24.15|24.45|24.15|24.45|24.16|24.41|24.15|0
1644290100000|2022-02-08 03:15:00|24.41|24.16|24.43|24.13|24.45|24.16|24.4|24.13|0
1644290400000|2022-02-08 03:20:00|24.4|24.15|24.4|24.15|24.45|24.16|24.4|24.13|0
1644290700000|2022-02-08 03:25:00|24.39|24.14|24.39|24.14|24.4|24.15|24.39|24.14|0
1644291000000|2022-02-08 03:30:00|24.4|24.15|24.39|24.14|24.4|24.15|24.39|24.14|0
1644291300000|2022-02-08 03:35:00|24.3|24.22|24.35|24.05|24.35|24.22|24.3|24.05|20
1644291600000|2022-02-08 03:40:00|24.37|24.07|24.38|24.08|24.38|24.08|24.37|24.07|0
1644291900000|2022-02-08 03:45:00|24.42|24.12|24.38|24.08|24.43|24.13|24.38|24.08|0
1644292200000|2022-02-08 03:50:00|24.4|24.1|24.4|24.1|24.4|24.1|24.38|24.08|0
1644292500000|2022-02-08 03:55:00|24.38|24.08|24.4|24.1|24.4|24.1|24.38|24.08|0
1644292800000|2022-02-08 04:00:00|24.38|24.08|24.38|24.08|24.38|24.08|24.38|24.08|0
1644293100000|2022-02-08 04:05:00|24.4|24.1|24.38|24.08|24.4|24.1|24.38|24.08|0
1644293400000|2022-02-08 04:10:00|24.4|24.1|24.38|24.08|24.4|24.1|24.38|24.08|0
1644293700000|2022-02-08 04:15:00|24.4|24.1|24.4|24.1|24.4|24.1|24.38|24.08|0
1644294000000|2022-02-08 04:20:00|24.38|24.08|24.41|24.11|24.41|24.11|24.38|24.08|0
1644294300000|2022-02-08 04:25:00|24.4|24.1|24.4|24.1|24.41|24.11|24.38|24.08|0
1644294600000|2022-02-08 04:30:00|24.41|24.11|24.4|24.1|24.41|24.11|24.4|24.1|0
1644295200000|2022-02-08 04:40:00|24.38|24.08|24.4|24.1|24.4|24.1|24.38|24.08|0
1644295500000|2022-02-08 04:45:00|24.38|24.08|24.38|24.08|24.38|24.08|24.38|24.08|0
1644295800000|2022-02-08 04:50:00|24.4|24.1|24.38|24.08|24.42|24.12|24.38|24.08|0
1644296100000|2022-02-08 04:55:00|24.4|24.1|24.38|24.08|24.41|24.11|24.38|24.08|0
1644296400000|2022-02-08 05:00:00|24.4|24.1|24.39|24.09|24.41|24.11|24.38|24.08|0
1644296700000|2022-02-08 05:05:00|24.38|24.08|24.38|24.08|24.39|24.09|24.38|24.08|0
1644297000000|2022-02-08 05:10:00|24.39|24.09|24.38|24.08|24.39|24.09|24.38|24.08|0
1644297300000|2022-02-08 05:15:00|24.39|24.09|24.39|24.09|24.43|24.13|24.38|24.08|0
1644297600000|2022-02-08 05:20:00|24.38|24.08|24.42|24.12|24.42|24.12|24.38|24.08|0
1644297900000|2022-02-08 05:25:00|24.4|24.1|24.42|24.12|24.42|24.12|24.4|24.1|0
1644298200000|2022-02-08 05:30:00|24.43|24.13|24.42|24.12|24.43|24.13|24.41|24.11|0
1644298500000|2022-02-08 05:35:00|24.43|24.13|24.48|24.18|24.48|24.18|24.43|24.13|0
1644298800000|2022-02-08 05:40:00|24.47|24.17|24.48|24.18|24.48|24.18|24.47|24.17|0
1644299100000|2022-02-08 05:45:00|24.47|24.17|24.49|24.19|24.5|24.2|24.47|24.17|0
1644299400000|2022-02-08 05:50:00|24.47|24.17|24.54|24.24|24.54|24.24|24.45|24.15|0
1644299700000|2022-02-08 05:55:00|24.53|24.23|24.49|24.19|24.53|24.23|24.48|24.18|0
1644300000000|2022-02-08 06:00:00|24.51|24.21|24.48|24.18|24.53|24.23|24.48|24.18|0
1644300300000|2022-02-08 06:05:00|24.44|24.14|24.44|24.14|24.45|24.15|24.43|24.13|0
1644300600000|2022-02-08 06:10:00|24.43|24.13|24.43|24.13|24.43|24.13|24.42|24.12|0
1644300900000|2022-02-08 06:15:00|24.42|24.12|24.43|24.13|24.43|24.13|24.42|24.12|0
1644301200000|2022-02-08 06:20:00|24.42|24.12|24.42|24.12|24.42|24.12|24.4|24.1|0
1644301500000|2022-02-08 06:25:00|24.4|24.1|24.39|24.09|24.4|24.1|24.39|24.09|0
1644301800000|2022-02-08 06:30:00|24.4|24.1|24.4|24.1|24.4|24.1|24.39|24.09|0
1644302100000|2022-02-08 06:35:00|24.39|24.09|24.36|24.06|24.4|24.1|24.36|24.06|0
1644302400000|2022-02-08 06:40:00|24.39|24.09|24.36|24.06|24.39|24.09|24.36|24.06|0
1644302700000|2022-02-08 06:45:00|24.34|24.04|24.35|24.05|24.35|24.05|24.33|24.03|0
1644303000000|2022-02-08 06:50:00|24.36|24.06|24.28|24.03|24.36|24.12|24.17|24.01|143
1644303300000|2022-02-08 06:55:00|24.18|24.1|24.2|24.12|24.28|24.12|24.17|24.01|20
1644303600000|2022-02-08 07:00:00|24.22|24.14|24.39|24.14|24.39|24.23|24.2|24.05|41
1644303900000|2022-02-08 07:05:00|24.3|24.22|24.22|24.14|24.4|24.22|24.22|24.1|3
1644304200000|2022-02-08 07:10:00|24.21|24.13|24.03|23.95|24.21|24.13|24.03|23.95|47
1644304500000|2022-02-08 07:15:00|24.04|23.96|24.09|24.01|24.09|24.01|24.04|23.96|11
1644304800000|2022-02-08 07:20:00|24.15|24.07|24.24|24.16|24.24|24.16|24.09|24.01|30
1644305100000|2022-02-08 07:25:00|24.25|24.17|24.28|24.2|24.31|24.23|24.24|24.16|52
1644305400000|2022-02-08 07:30:00|24.29|24.21|24.35|24.27|24.38|24.3|24.28|24.2|26
1644305700000|2022-02-08 07:35:00|24.36|24.28|24.41|24.33|24.43|24.35|24.35|24.27|50
1644306000000|2022-02-08 07:40:00|24.39|24.31|24.41|24.33|24.44|24.36|24.39|24.31|1
1644306300000|2022-02-08 07:45:00|24.4|24.32|24.44|24.36|24.48|24.4|24.38|24.3|58
1644306600000|2022-02-08 07:50:00|24.43|24.35|24.39|24.31|24.43|24.35|24.39|24.31|9
1644306900000|2022-02-08 07:55:00|24.41|24.33|24.41|24.33|24.41|24.33|24.36|24.28|54
1644307200000|2022-02-08 08:00:00|24.36|24.28|24.34|24.26|24.46|24.38|24.27|24.19|271
1644307500000|2022-02-08 08:05:00|24.36|24.28|24.36|24.28|24.41|24.33|24.31|24.23|219
1644307800000|2022-02-08 08:10:00|24.35|24.27|24.19|24.11|24.36|24.28|24.18|24.1|128
1644308100000|2022-02-08 08:15:00|24.18|24.1|24.16|24.08|24.23|24.15|24.14|24.06|648
1644308400000|2022-02-08 08:20:00|24.14|24.06|24.02|23.94|24.14|24.06|23.98|23.9|398
1644308700000|2022-02-08 08:25:00|24.04|23.96|23.93|23.85|24.05|23.97|23.93|23.85|181
1644309000000|2022-02-08 08:30:00|23.94|23.86|24|23.92|24.04|23.96|23.92|23.84|416
1644309300000|2022-02-08 08:35:00|24.04|23.96|24.05|23.97|24.1|24.02|23.92|23.84|161
1644309600000|2022-02-08 08:40:00|24.04|23.96|24.09|24.01|24.1|24.02|23.99|23.91|228
1644309900000|2022-02-08 08:45:00|24.1|24.02|23.94|23.86|24.1|24.02|23.93|23.85|43
1644310200000|2022-02-08 08:50:00|23.95|23.87|24.02|23.94|24.07|23.99|23.94|23.86|55
1644310500000|2022-02-08 08:55:00|24.04|23.96|24.08|24|24.11|24.03|23.99|23.91|152
1644310800000|2022-02-08 09:00:00|24.09|24.01|24|23.92|24.11|24.03|24|23.92|299
1644311100000|2022-02-08 09:05:00|24.01|23.93|23.95|23.87|24.06|23.98|23.95|23.87|29
1644311400000|2022-02-08 09:10:00|24|23.92|23.95|23.87|24|23.92|23.94|23.86|1462
1644311700000|2022-02-08 09:15:00|23.94|23.86|23.94|23.86|23.97|23.89|23.89|23.81|82
1644312000000|2022-02-08 09:20:00|23.91|23.83|23.99|23.91|23.99|23.91|23.89|23.81|36
1644312300000|2022-02-08 09:25:00|23.97|23.89|24.03|23.95|24.04|23.96|23.97|23.89|89
1644312600000|2022-02-08 09:30:00|24.04|23.96|24.04|23.96|24.05|23.97|24|23.92|106
1644312900000|2022-02-08 09:35:00|24.05|23.97|24.04|23.96|24.05|23.97|24.04|23.96|96
1644313200000|2022-02-08 09:40:00|24.03|23.95|24.08|24|24.1|24.02|24.02|23.94|40
1644313500000|2022-02-08 09:45:00|24.07|23.99|24.04|23.96|24.09|24.01|24.02|23.94|121
1644313800000|2022-02-08 09:50:00|24.06|23.98|24.1|24.02|24.15|24.07|23.91|23.83|206
1644314100000|2022-02-08 09:55:00|24.12|24.04|24.29|24.21|24.32|24.24|24.12|24.04|484
1644314400000|2022-02-08 10:00:00|24.32|24.24|24.44|24.36|24.45|24.37|24.32|24.24|267
1644314700000|2022-02-08 10:05:00|24.42|24.34|24.4|24.32|24.45|24.37|24.39|24.31|122
1644315000000|2022-02-08 10:10:00|24.42|24.34|24.45|24.37|24.45|24.37|24.39|24.31|106
1644315300000|2022-02-08 10:15:00|24.47|24.39|24.53|24.45|24.6|24.52|24.47|24.39|157
1644315600000|2022-02-08 10:20:00|24.55|24.47|24.54|24.46|24.56|24.48|24.48|24.4|196
1644315900000|2022-02-08 10:25:00|24.52|24.44|24.45|24.37|24.52|24.44|24.39|24.31|226
1644316200000|2022-02-08 10:30:00|24.44|24.36|24.39|24.31|24.44|24.36|24.39|24.31|83
1644316500000|2022-02-08 10:35:00|24.38|24.3|24.38|24.3|24.42|24.34|24.34|24.26|109
1644316800000|2022-02-08 10:40:00|24.39|24.31|24.34|24.26|24.39|24.31|24.33|24.25|70
1644317100000|2022-02-08 10:45:00|24.33|24.25|24.29|24.21|24.34|24.26|24.28|24.2|10
1644317400000|2022-02-08 10:50:00|24.28|24.2|24.4|24.32|24.4|24.32|24.26|24.18|27
1644317700000|2022-02-08 10:55:00|24.39|24.31|24.45|24.37|24.45|24.37|24.35|24.27|90
1644318000000|2022-02-08 11:00:00|24.43|24.35|24.42|24.34|24.55|24.47|24.41|24.33|217
1644318300000|2022-02-08 11:05:00|24.41|24.33|24.47|24.39|24.52|24.44|24.4|24.32|280
1644318600000|2022-02-08 11:10:00|24.49|24.41|24.51|24.43|24.52|24.44|24.47|24.39|73
1644318900000|2022-02-08 11:15:00|24.49|24.41|24.52|24.44|24.56|24.48|24.45|24.37|67
1644319200000|2022-02-08 11:20:00|24.51|24.43|24.56|24.48|24.6|24.52|24.46|24.38|238
1644319500000|2022-02-08 11:25:00|24.58|24.5|24.56|24.48|24.61|24.53|24.55|24.47|169
1644319800000|2022-02-08 11:30:00|24.55|24.47|24.55|24.47|24.56|24.48|24.5|24.42|34
1644320100000|2022-02-08 11:35:00|24.54|24.46|24.66|24.58|24.69|24.61|24.53|24.45|115
1644320400000|2022-02-08 11:40:00|24.64|24.56|24.61|24.53|24.66|24.58|24.55|24.47|31
1644320700000|2022-02-08 11:45:00|24.63|24.55|24.67|24.59|24.72|24.64|24.61|24.53|182
1644321000000|2022-02-08 11:50:00|24.66|24.58|24.63|24.55|24.67|24.59|24.61|24.53|359
1644321300000|2022-02-08 11:55:00|24.61|24.53|24.6|24.52|24.68|24.6|24.6|24.52|20
1644321600000|2022-02-08 12:00:00|24.62|24.54|24.66|24.58|24.66|24.58|24.6|24.52|156
1644321900000|2022-02-08 12:05:00|24.68|24.6|24.6|24.52|24.68|24.6|24.6|24.52|16
1644322200000|2022-02-08 12:10:00|24.62|24.54|24.53|24.45|24.63|24.55|24.53|24.45|11
1644322500000|2022-02-08 12:15:00|24.58|24.5|24.6|24.52|24.71|24.63|24.53|24.45|168
1644322800000|2022-02-08 12:20:00|24.61|24.53|24.66|24.58|24.71|24.63|24.6|24.52|38
1644323100000|2022-02-08 12:25:00|24.68|24.6|24.6|24.52|24.71|24.63|24.59|24.51|125
1644323400000|2022-02-08 12:30:00|24.62|24.54|24.61|24.53|24.63|24.55|24.52|24.44|81
1644323700000|2022-02-08 12:35:00|24.6|24.52|24.65|24.57|24.68|24.6|24.6|24.52|157
1644324000000|2022-02-08 12:40:00|24.66|24.58|24.69|24.61|24.71|24.63|24.66|24.58|68
1644324300000|2022-02-08 12:45:00|24.71|24.63|24.65|24.57|24.72|24.64|24.61|24.53|41
1644324600000|2022-02-08 12:50:00|24.63|24.55|24.66|24.58|24.71|24.63|24.61|24.53|20
1644324900000|2022-02-08 12:55:00|24.63|24.55|24.56|24.48|24.66|24.58|24.55|24.47|85
1644325200000|2022-02-08 13:00:00|24.55|24.47|24.48|24.4|24.58|24.5|24.43|24.35|149
1644325500000|2022-02-08 13:05:00|24.47|24.39|24.47|24.39|24.47|24.39|24.4|24.32|88
1644325800000|2022-02-08 13:10:00|24.46|24.38|24.41|24.33|24.47|24.39|24.41|24.33|54
1644326100000|2022-02-08 13:15:00|24.42|24.34|24.41|24.33|24.46|24.38|24.41|24.33|36
1644326400000|2022-02-08 13:20:00|24.39|24.31|24.42|24.34|24.44|24.36|24.36|24.28|176
1644326700000|2022-02-08 13:25:00|24.43|24.35|24.42|24.34|24.43|24.35|24.42|24.34|20
1644327000000|2022-02-08 13:30:00|24.41|24.33|24.41|24.33|24.47|24.39|24.41|24.33|243
1644327300000|2022-02-08 13:35:00|24.42|24.34|24.52|24.44|24.52|24.44|24.41|24.33|49
1644327600000|2022-02-08 13:40:00|24.53|24.45|24.54|24.46|24.54|24.46|24.49|24.41|33
1644327900000|2022-02-08 13:45:00|24.52|24.44|24.59|24.51|24.59|24.51|24.52|24.44|34
1644328200000|2022-02-08 13:50:00|24.6|24.52|24.6|24.52|24.64|24.56|24.54|24.46|92
1644328500000|2022-02-08 13:55:00|24.59|24.51|24.54|24.46|24.6|24.52|24.54|24.46|211
1644328800000|2022-02-08 14:00:00|24.55|24.47|24.49|24.41|24.55|24.47|24.47|24.39|80
1644329100000|2022-02-08 14:05:00|24.5|24.42|24.52|24.44|24.52|24.44|24.49|24.41|21
1644329400000|2022-02-08 14:10:00|24.51|24.43|24.58|24.5|24.58|24.5|24.47|24.39|242
1644329700000|2022-02-08 14:15:00|24.59|24.51|24.59|24.51|24.6|24.52|24.54|24.46|356
1644330000000|2022-02-08 14:20:00|24.58|24.5|24.59|24.51|24.64|24.56|24.54|24.46|72
1644330300000|2022-02-08 14:25:00|24.6|24.52|24.57|24.49|24.6|24.52|24.52|24.44|65
1644330600000|2022-02-08 14:30:00|24.53|24.45|24.57|24.49|24.59|24.51|24.43|24.35|261
1644330900000|2022-02-08 14:35:00|24.55|24.47|24.5|24.42|24.57|24.49|24.46|24.38|277
1644331200000|2022-02-08 14:40:00|24.48|24.4|24.57|24.49|24.59|24.51|24.45|24.37|350
1644331500000|2022-02-08 14:45:00|24.54|24.46|24.52|24.44|24.56|24.48|24.41|24.33|192
1644331800000|2022-02-08 14:50:00|24.51|24.43|24.63|24.55|24.64|24.56|24.49|24.41|316
1644332100000|2022-02-08 14:55:00|24.64|24.56|24.67|24.59|24.69|24.61|24.57|24.49|284
1644332400000|2022-02-08 15:00:00|24.68|24.6|24.85|24.77|24.91|24.83|24.68|24.6|467
1644332700000|2022-02-08 15:05:00|24.86|24.78|24.69|24.61|24.86|24.78|24.67|24.59|182
1644333000000|2022-02-08 15:10:00|24.71|24.63|24.67|24.59|24.74|24.66|24.63|24.55|343
1644333300000|2022-02-08 15:15:00|24.64|24.56|24.57|24.49|24.69|24.61|24.51|24.43|530
1644333600000|2022-02-08 15:20:00|24.56|24.48|24.57|24.49|24.62|24.54|24.51|24.43|492
1644333900000|2022-02-08 15:25:00|24.62|24.54|24.69|24.61|24.75|24.67|24.57|24.49|173
1644334200000|2022-02-08 15:30:00|24.65|24.57|24.62|24.54|24.7|24.62|24.56|24.48|344
1644334500000|2022-02-08 15:35:00|24.64|24.56|24.51|24.43|24.71|24.63|24.45|24.37|234
1644334800000|2022-02-08 15:40:00|24.53|24.45|24.46|24.38|24.57|24.49|24.46|24.38|116
1644335100000|2022-02-08 15:45:00|24.45|24.37|24.3|24.22|24.45|24.37|24.29|24.21|282
1644335400000|2022-02-08 15:50:00|24.34|24.26|24.24|24.16|24.35|24.27|24.19|24.11|463
1644335700000|2022-02-08 15:55:00|24.25|24.17|24.25|24.17|24.3|24.22|24.22|24.14|88
1644336000000|2022-02-08 16:00:00|24.24|24.16|24.14|24.06|24.25|24.17|24.14|24.06|355
1644336300000|2022-02-08 16:05:00|24.16|24.08|24.13|24.05|24.19|24.11|24.09|24.01|262
1644336600000|2022-02-08 16:10:00|24.12|24.04|24.07|23.99|24.15|24.07|24.07|23.99|157
1644336900000|2022-02-08 16:15:00|24.05|23.97|24.01|23.93|24.07|23.99|24.01|23.93|430
1644337200000|2022-02-08 16:20:00|24.02|23.94|24.08|24|24.15|24.07|24.01|23.93|628
1644337500000|2022-02-08 16:25:00|24.07|23.99|24.02|23.94|24.08|24|23.98|23.9|1275
1644337800000|2022-02-08 16:30:00|24|23.92|23.98|23.9|24.03|23.95|23.98|23.9|1080
1644338100000|2022-02-08 16:35:00|23.97|23.89|23.93|23.85|24.02|23.94|23.89|23.81|239
1644338400000|2022-02-08 16:40:00|23.91|23.83|23.94|23.86|23.96|23.88|23.89|23.81|87
1644338700000|2022-02-08 16:45:00|23.93|23.85|23.99|23.91|23.99|23.91|23.89|23.81|66
1644339000000|2022-02-08 16:50:00|23.98|23.9|23.94|23.86|24.03|23.95|23.93|23.85|19
1644339300000|2022-02-08 16:55:00|23.92|23.84|23.91|23.83|23.94|23.86|23.86|23.78|60
1644339600000|2022-02-08 17:00:00|23.9|23.82|23.95|23.87|23.95|23.87|23.83|23.75|103
1644339900000|2022-02-08 17:05:00|23.93|23.85|24.03|23.95|24.04|23.96|23.93|23.85|10
1644340200000|2022-02-08 17:10:00|24.02|23.94|24.01|23.93|24.03|23.95|23.95|23.87|2
1644340500000|2022-02-08 17:15:00|24.03|23.95|23.95|23.87|24.03|23.95|23.92|23.84|2
1644340800000|2022-02-08 17:20:00|23.93|23.85|23.87|23.79|23.95|23.87|23.85|23.77|1
1644341100000|2022-02-08 17:25:00|23.84|23.76|23.84|23.76|23.92|23.84|23.84|23.76|2
1644341400000|2022-02-08 17:30:00|23.82|23.74|23.71|23.63|23.82|23.74|23.7|23.62|11
1644341700000|2022-02-08 17:35:00|23.7|23.62|23.66|23.58|23.71|23.63|23.63|23.55|23
1644342000000|2022-02-08 17:40:00|23.68|23.6|23.73|23.65|23.76|23.68|23.66|23.58|8
1644342300000|2022-02-08 17:45:00|23.72|23.64|23.68|23.6|23.73|23.65|23.65|23.57|8
1644342600000|2022-02-08 17:50:00|23.7|23.62|23.66|23.58|23.7|23.62|23.63|23.55|5
1644342900000|2022-02-08 17:55:00|23.68|23.6|23.7|23.62|23.71|23.63|23.65|23.57|6
1644343200000|2022-02-08 18:00:00|23.71|23.63|23.76|23.68|23.77|23.69|23.7|23.62|41
1644343500000|2022-02-08 18:05:00|23.74|23.66|23.76|23.68|23.81|23.73|23.71|23.63|11
1644343800000|2022-02-08 18:10:00|23.77|23.69|23.73|23.65|23.81|23.73|23.71|23.63|10
1644344100000|2022-02-08 18:15:00|23.76|23.68|23.82|23.74|23.92|23.84|23.76|23.68|10
1644344400000|2022-02-08 18:20:00|23.84|23.76|23.87|23.79|23.87|23.79|23.79|23.71|4
1644344700000|2022-02-08 18:25:00|23.89|23.81|23.84|23.76|23.92|23.84|23.83|23.75|7
1644345000000|2022-02-08 18:30:00|23.81|23.73|23.77|23.69|23.81|23.73|23.74|23.66|5
1644345300000|2022-02-08 18:35:00|23.79|23.71|23.82|23.74|23.87|23.79|23.73|23.65|8
1644345600000|2022-02-08 18:40:00|23.83|23.75|23.85|23.77|23.9|23.82|23.83|23.75|1
1644345900000|2022-02-08 18:45:00|23.87|23.79|23.82|23.74|23.9|23.82|23.8|23.72|4
1644346200000|2022-02-08 18:50:00|23.83|23.75|23.85|23.77|23.88|23.8|23.82|23.74|5
1644346500000|2022-02-08 18:55:00|23.83|23.75|23.77|23.69|23.83|23.75|23.75|23.67|9
1644346800000|2022-02-08 19:00:00|23.75|23.67|23.76|23.68|23.82|23.74|23.74|23.66|4
1644347100000|2022-02-08 19:05:00|23.77|23.69|23.81|23.73|23.81|23.73|23.75|23.67|5
1644347400000|2022-02-08 19:10:00|23.79|23.71|23.81|23.73|23.82|23.74|23.79|23.71|4
1644347700000|2022-02-08 19:15:00|23.79|23.71|23.89|23.81|23.92|23.84|23.79|23.71|10
1644348000000|2022-02-08 19:20:00|23.91|23.83|24.02|23.94|24.07|23.99|23.89|23.81|25
1644348300000|2022-02-08 19:25:00|24.03|23.95|24.11|24.03|24.13|24.05|23.98|23.9|54
1644348600000|2022-02-08 19:30:00|24.13|24.05|24.07|23.99|24.14|24.06|24.03|23.95|15
1644348900000|2022-02-08 19:35:00|24.05|23.97|24.19|24.11|24.19|24.11|24.03|23.95|10
1644349200000|2022-02-08 19:40:00|24.17|24.09|24.11|24.03|24.19|24.11|24.11|24.03|9
1644349500000|2022-02-08 19:45:00|24.13|24.05|24.12|24.04|24.19|24.11|24.09|24.01|12
1644349800000|2022-02-08 19:50:00|24.14|24.06|24.01|23.93|24.14|24.06|24.01|23.93|4
1644350100000|2022-02-08 19:55:00|23.99|23.91|24.04|23.96|24.09|24.01|23.98|23.9|1
1644350400000|2022-02-08 20:00:00|24.05|23.97|24.04|23.96|24.17|24.09|24.04|23.96|3
1644350700000|2022-02-08 20:05:00|24.05|23.97|23.99|23.91|24.14|24.06|23.98|23.9|2
1644351000000|2022-02-08 20:10:00|23.98|23.9|23.85|23.77|23.99|23.91|23.82|23.74|0
1644351300000|2022-02-08 20:15:00|23.83|23.75|23.84|23.76|23.89|23.81|23.77|23.69|0
1644351600000|2022-02-08 20:20:00|23.87|23.79|23.8|23.72|23.87|23.79|23.79|23.71|6
1644351900000|2022-02-08 20:25:00|23.79|23.71|23.82|23.74|23.87|23.79|23.77|23.69|4
1644352200000|2022-02-08 20:30:00|23.8|23.72|23.77|23.69|23.8|23.72|23.72|23.64|1
1644352500000|2022-02-08 20:35:00|23.79|23.71|23.8|23.72|23.86|23.78|23.79|23.71|2
1644352800000|2022-02-08 20:40:00|23.79|23.71|23.78|23.7|23.79|23.71|23.74|23.66|27
1644353100000|2022-02-08 20:45:00|23.8|23.72|23.8|23.72|23.85|23.77|23.75|23.67|2
1644353400000|2022-02-08 20:50:00|23.78|23.7|23.67|23.59|23.85|23.77|23.67|23.59|54
1644353700000|2022-02-08 20:55:00|23.65|23.57|23.76|23.46|23.76|23.61|23.59|23.45|112
1644365700000|2022-02-09 00:15:00|23.72|23.42|23.72|23.42|23.76|23.46|23.72|23.42|0
1644366000000|2022-02-09 00:20:00|23.7|23.4|23.73|23.43|23.75|23.45|23.69|23.39|0
1644366300000|2022-02-09 00:25:00|23.74|23.44|23.74|23.44|23.74|23.44|23.73|23.43|0
1644366600000|2022-02-09 00:30:00|23.8|23.5|23.75|23.45|23.8|23.5|23.75|23.45|0
1644367200000|2022-02-09 00:40:00|23.74|23.44|23.75|23.45|23.75|23.45|23.74|23.44|0
1644367500000|2022-02-09 00:45:00|23.74|23.44|23.72|23.42|23.75|23.45|23.72|23.42|0
1644367800000|2022-02-09 00:50:00|23.71|23.41|23.72|23.42|23.74|23.44|23.71|23.41|0
1644368100000|2022-02-09 00:55:00|23.71|23.41|23.72|23.42|23.72|23.42|23.71|23.41|0
1644368400000|2022-02-09 01:00:00|23.74|23.44|23.75|23.45|23.77|23.47|23.74|23.44|0
1644368700000|2022-02-09 01:05:00|23.74|23.44|23.72|23.42|23.75|23.45|23.72|23.42|0
1644369000000|2022-02-09 01:10:00|23.71|23.41|23.72|23.42|23.72|23.42|23.71|23.41|0
1644369300000|2022-02-09 01:15:00|23.74|23.44|23.74|23.44|23.74|23.44|23.72|23.42|0
1644369600000|2022-02-09 01:20:00|23.75|23.45|23.74|23.44|23.75|23.45|23.74|23.44|0
1644369900000|2022-02-09 01:25:00|23.72|23.42|23.72|23.42|23.72|23.42|23.72|23.42|0
1644370200000|2022-02-09 01:30:00|23.71|23.41|23.71|23.41|23.72|23.42|23.69|23.39|0
1644370500000|2022-02-09 01:35:00|23.69|23.39|23.71|23.41|23.72|23.42|23.69|23.39|0
1644370800000|2022-02-09 01:40:00|23.72|23.42|23.71|23.41|23.72|23.42|23.69|23.39|0
1644371100000|2022-02-09 01:45:00|23.69|23.39|23.69|23.39|23.71|23.41|23.69|23.39|0
1644371400000|2022-02-09 01:50:00|23.71|23.41|23.71|23.41|23.73|23.43|23.71|23.41|0
1644371700000|2022-02-09 01:55:00|23.72|23.42|23.71|23.41|23.72|23.42|23.71|23.41|0
1644372000000|2022-02-09 02:00:00|23.72|23.42|23.67|23.37|23.73|23.56|23.64|23.37|19
1644372300000|2022-02-09 02:05:00|23.69|23.39|23.69|23.39|23.7|23.4|23.69|23.39|0
1644373800000|2022-02-09 02:30:00|23.7|23.4|23.7|23.4|23.74|23.44|23.69|23.39|0
1644374100000|2022-02-09 02:35:00|23.72|23.42|23.7|23.4|23.72|23.42|23.69|23.39|0
1644375300000|2022-02-09 02:55:00|23.69|23.39|23.7|23.4|23.7|23.4|23.69|23.39|0
1644375600000|2022-02-09 03:00:00|23.69|23.39|23.69|23.39|23.69|23.39|23.69|23.39|0
1644375900000|2022-02-09 03:05:00|23.67|23.37|23.67|23.37|23.67|23.37|23.67|23.37|0
1644376200000|2022-02-09 03:10:00|23.68|23.38|23.67|23.37|23.68|23.38|23.67|23.37|0
1644376500000|2022-02-09 03:15:00|23.69|23.39|23.67|23.37|23.69|23.39|23.67|23.37|0
1644376800000|2022-02-09 03:20:00|23.65|23.35|23.69|23.39|23.69|23.39|23.65|23.35|0
1644377100000|2022-02-09 03:25:00|23.65|23.35|23.69|23.39|23.69|23.39|23.65|23.35|0
1644377400000|2022-02-09 03:30:00|23.67|23.37|23.58|23.33|23.67|23.37|23.57|23.32|0
1644377700000|2022-02-09 03:35:00|23.61|23.31|23.57|23.32|23.61|23.32|23.57|23.31|0
1644378300000|2022-02-09 03:45:00|23.58|23.33|23.57|23.32|23.58|23.33|23.57|23.32|0
1644378600000|2022-02-09 03:50:00|23.59|23.34|23.59|23.34|23.59|23.34|23.59|23.34|0
1644378900000|2022-02-09 03:55:00|23.6|23.35|23.59|23.34|23.6|23.35|23.59|23.34|0
1644379500000|2022-02-09 04:05:00|23.6|23.35|23.42|23.34|23.6|23.35|23.42|23.32|2
1644379800000|2022-02-09 04:10:00|23.53|23.28|23.56|23.31|23.56|23.31|23.53|23.28|0
1644380100000|2022-02-09 04:15:00|23.59|23.29|23.56|23.31|23.59|23.31|23.56|23.29|0
1644380400000|2022-02-09 04:20:00|||||||||1
1644380700000|2022-02-09 04:25:00|23.61||23.56||23.61||23.56||0
1644381000000|2022-02-09 04:30:00|23.58|23.33|23.56|23.31|23.61|23.33|23.56|23.31|0
1644381300000|2022-02-09 04:35:00|23.61|23.29|23.56|23.31|23.61|23.31|23.56|23.29|0
1644381600000|2022-02-09 04:40:00|23.58|23.28|23.59|23.29|23.6|23.3|23.57|23.27|0
1644381900000|2022-02-09 04:45:00|23.6|23.3|23.57|23.27|23.6|23.3|23.57|23.27|0
1644382200000|2022-02-09 04:50:00|23.58|23.28|23.57|23.27|23.58|23.28|23.57|23.27|0
1644382500000|2022-02-09 04:55:00|23.58|23.28|23.57|23.27|23.58|23.28|23.57|23.27|0
1644383100000|2022-02-09 05:05:00|23.55|23.25|23.52|23.27|23.56|23.27|23.52|23.25|0
1644383400000|2022-02-09 05:10:00|23.55|23.25|23.57|23.27|23.57|23.27|23.55|23.25|0
1644383700000|2022-02-09 05:15:00|23.58|23.28|23.57|23.27|23.58|23.28|23.57|23.27|0
1644384000000|2022-02-09 05:20:00|23.58|23.28|23.57|23.27|23.58|23.28|23.57|23.27|0
1644384300000|2022-02-09 05:25:00|23.58|23.28|23.57|23.27|23.58|23.28|23.57|23.27|5
1644384600000|2022-02-09 05:30:00|23.58|23.28|23.58|23.28|23.58|23.28|23.58|23.28|0
1644385200000|2022-02-09 05:40:00|||||||||1
1644385500000|2022-02-09 05:45:00|23.56|23.26|23.58|23.28|23.58|23.28|23.56|23.26|0
1644385800000|2022-02-09 05:50:00|23.57|23.27|23.58|23.28|23.58|23.28|23.57|23.27|0
1644386700000|2022-02-09 06:05:00|23.59|23.29|23.58|23.28|23.59|23.29|23.58|23.28|0
1644387000000|2022-02-09 06:10:00|23.59|23.29|23.59|23.29|23.63|23.33|23.58|23.28|0
1644387300000|2022-02-09 06:15:00|23.61|23.31|23.58|23.28|23.61|23.31|23.58|23.28|0
1644387600000|2022-02-09 06:20:00|23.59|23.29|23.58|23.28|23.59|23.29|23.58|23.28|0
1644388200000|2022-02-09 06:30:00|23.56|23.26|23.58|23.28|23.58|23.28|23.56|23.26|0
1644388500000|2022-02-09 06:35:00|23.56|23.26|23.55|23.25|23.58|23.28|23.5|23.25|0
1644388800000|2022-02-09 06:40:00|23.56|23.26|23.55|23.25|23.56|23.26|23.55|23.25|0
1644389100000|2022-02-09 06:45:00|23.56|23.26|23.58|23.28|23.58|23.28|23.55|23.25|0
1644389400000|2022-02-09 06:50:00|23.6|23.3|23.54|23.24|23.61|23.31|23.54|23.24|8
1644389700000|2022-02-09 06:55:00|23.56|23.26|23.58|23.28|23.58|23.28|23.56|23.26|0
1644390000000|2022-02-09 07:00:00|23.56|23.31|23.53|23.28|23.56|23.39|23.46|23.24|6
1644390300000|2022-02-09 07:05:00|23.54|23.29|23.56|23.31|23.56|23.31|23.54|23.29|0
1644390600000|2022-02-09 07:10:00|23.47|23.39|23.46|23.38|23.47|23.39|23.46|23.38|0
1644390900000|2022-02-09 07:15:00|23.49|23.41|23.56|23.48|23.56|23.48|23.49|23.41|14
1644391200000|2022-02-09 07:20:00|23.57|23.49|23.54|23.46|23.57|23.49|23.54|23.46|1
1644391500000|2022-02-09 07:25:00|23.53|23.45|23.54|23.46|23.59|23.51|23.53|23.45|9
1644391800000|2022-02-09 07:30:00|23.53|23.45|23.46|23.38|23.54|23.46|23.45|23.37|49
1644392100000|2022-02-09 07:35:00|23.48|23.4|23.6|23.52|23.61|23.53|23.46|23.38|21
1644392400000|2022-02-09 07:40:00|23.58|23.5|23.55|23.47|23.61|23.53|23.55|23.47|8
1644392700000|2022-02-09 07:45:00|23.56|23.48|23.54|23.46|23.61|23.53|23.51|23.43|3
1644393000000|2022-02-09 07:50:00|23.56|23.48|23.54|23.46|23.59|23.51|23.54|23.46|1
1644393300000|2022-02-09 07:55:00|23.53|23.45|23.54|23.46|23.56|23.48|23.51|23.43|8
1644393600000|2022-02-09 08:00:00|23.53|23.45|23.48|23.4|23.56|23.48|23.34|23.26|516
1644393900000|2022-02-09 08:05:00|23.49|23.41|23.43|23.35|23.49|23.41|23.33|23.25|595
1644394200000|2022-02-09 08:10:00|23.41|23.33|23.34|23.26|23.44|23.36|23.31|23.23|203
1644394500000|2022-02-09 08:15:00|23.33|23.25|23.34|23.26|23.36|23.28|23.28|23.2|165
1644394800000|2022-02-09 08:20:00|23.33|23.25|23.39|23.31|23.39|23.31|23.23|23.15|236
1644395100000|2022-02-09 08:25:00|23.38|23.3|23.37|23.29|23.45|23.37|23.31|23.23|120
1644395400000|2022-02-09 08:30:00|23.35|23.27|23.28|23.2|23.42|23.34|23.28|23.2|309
1644395700000|2022-02-09 08:35:00|23.27|23.19|23.26|23.18|23.32|23.24|23.26|23.18|368
1644396000000|2022-02-09 08:40:00|23.27|23.19|23.27|23.19|23.31|23.23|23.22|23.14|125
1644396300000|2022-02-09 08:45:00|23.26|23.18|23.2|23.12|23.27|23.19|23.17|23.09|124
1644396600000|2022-02-09 08:50:00|23.19|23.11|23.18|23.1|23.22|23.14|23.15|23.07|39
1644396900000|2022-02-09 08:55:00|23.19|23.11|23.24|23.16|23.26|23.18|23.18|23.1|153
1644397200000|2022-02-09 09:00:00|23.23|23.15|23.23|23.15|23.28|23.2|23.18|23.1|295
1644397500000|2022-02-09 09:05:00|23.21|23.13|23.18|23.1|23.23|23.15|23.13|23.05|51
1644397800000|2022-02-09 09:10:00|23.19|23.11|23.14|23.06|23.23|23.15|23.14|23.06|148
1644398100000|2022-02-09 09:15:00|23.16|23.08|23.13|23.05|23.22|23.14|23.13|23.05|62
1644398400000|2022-02-09 09:20:00|23.16|23.08|23.19|23.11|23.19|23.11|23.13|23.05|97
1644398700000|2022-02-09 09:25:00|23.18|23.1|23.2|23.12|23.23|23.15|23.18|23.1|270
1644399000000|2022-02-09 09:30:00|23.21|23.13|23.23|23.15|23.28|23.2|23.18|23.1|91
1644399300000|2022-02-09 09:35:00|23.19|23.11|23.14|23.06|23.23|23.15|23.14|23.06|247
1644399600000|2022-02-09 09:40:00|23.13|23.05|23.14|23.06|23.16|23.08|23.13|23.05|14
1644399900000|2022-02-09 09:45:00|23.18|23.1|23.16|23.08|23.19|23.11|23.16|23.08|15
1644400200000|2022-02-09 09:50:00|23.18|23.1|23.23|23.15|23.24|23.16|23.16|23.08|62
1644400500000|2022-02-09 09:55:00|23.21|23.13|23.19|23.11|23.21|23.13|23.18|23.1|6
1644400800000|2022-02-09 10:00:00|23.18|23.1|23.21|23.13|23.24|23.16|23.18|23.1|4
1644401100000|2022-02-09 10:05:00|23.19|23.11|23.13|23.05|23.21|23.13|23.1|23.02|465
1644401400000|2022-02-09 10:10:00|23.12|23.04|23.07|22.99|23.15|23.07|23.06|22.98|358
1644401700000|2022-02-09 10:15:00|23.06|22.98|23.02|22.94|23.06|22.98|23.02|22.94|186
1644402000000|2022-02-09 10:20:00|23.01|22.93|23.02|22.94|23.02|22.94|23.01|22.93|141
1644402300000|2022-02-09 10:25:00|23.01|22.93|23.02|22.94|23.02|22.94|23.01|22.93|25
1644402600000|2022-02-09 10:30:00|23.05|22.97|23.07|22.99|23.08|23|23.01|22.93|136
1644402900000|2022-02-09 10:35:00|23.08|23|23.07|22.99|23.12|23.04|23.07|22.99|56
1644403200000|2022-02-09 10:40:00|23.05|22.97|22.97|22.89|23.05|22.97|22.96|22.88|625
1644403500000|2022-02-09 10:45:00|23.01|22.93|23.01|22.93|23.01|22.93|22.96|22.88|13
1644403800000|2022-02-09 10:50:00|23.02|22.94|22.96|22.88|23.04|22.96|22.96|22.88|316
1644404100000|2022-02-09 10:55:00|22.95|22.87|22.96|22.88|22.96|22.88|22.92|22.84|165
1644404400000|2022-02-09 11:00:00|22.98|22.9|23.1|23.02|23.11|23.03|22.98|22.9|160
1644404700000|2022-02-09 11:05:00|23.11|23.03|23.11|23.03|23.15|23.07|23.1|23.02|71
1644405000000|2022-02-09 11:10:00|23.1|23.02|23.13|23.05|23.16|23.08|23.06|22.98|163
1644405300000|2022-02-09 11:15:00|23.15|23.07|23.11|23.03|23.16|23.08|23.1|23.02|31
1644405600000|2022-02-09 11:20:00|23.1|23.02|23.11|23.03|23.11|23.03|23.1|23.02|19
1644405900000|2022-02-09 11:25:00|23.1|23.02|23.11|23.03|23.11|23.03|23.1|23.02|13
1644406200000|2022-02-09 11:30:00|23.1|23.02|23.1|23.02|23.11|23.03|23.1|23.02|35
1644406500000|2022-02-09 11:35:00|23.11|23.03|23.1|23.02|23.11|23.03|23.1|23.02|26
1644406800000|2022-02-09 11:40:00|23.11|23.03|23.1|23.02|23.11|23.03|23.1|23.02|5
1644407100000|2022-02-09 11:45:00|23.09|23.01|23.1|23.02|23.1|23.02|23.09|23.01|88
1644407400000|2022-02-09 11:50:00|||||||||8
1644407700000|2022-02-09 11:55:00|23.05|22.97|23.05|22.97|23.05|22.97|23.04|22.96|130
1644408000000|2022-02-09 12:00:00|23.04|22.96|22.95|22.87|23.04|22.96|22.95|22.87|89
1644408300000|2022-02-09 12:05:00|22.99|22.91|22.99|22.91|23|22.92|22.97|22.89|23
1644408600000|2022-02-09 12:10:00|22.97|22.89|22.98|22.9|22.99|22.91|22.94|22.86|133
1644408900000|2022-02-09 12:15:00|22.99|22.91|22.94|22.86|22.99|22.91|22.93|22.85|26
1644409200000|2022-02-09 12:20:00|22.95|22.87|22.94|22.86|22.95|22.87|22.89|22.81|69
1644409500000|2022-02-09 12:25:00|22.91|22.83|22.94|22.86|22.95|22.87|22.91|22.83|178
1644409800000|2022-02-09 12:30:00|22.95|22.87|22.95|22.87|22.99|22.91|22.94|22.86|71
1644410100000|2022-02-09 12:35:00|22.97|22.89|22.99|22.91|23|22.92|22.95|22.87|73
1644410400000|2022-02-09 12:40:00|22.97|22.89|22.94|22.86|22.99|22.91|22.94|22.86|71
1644410700000|2022-02-09 12:45:00|22.95|22.87|22.94|22.86|22.95|22.87|22.9|22.82|82
1644411000000|2022-02-09 12:50:00|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|0
1644411300000|2022-02-09 12:55:00|||||||||16
1644411600000|2022-02-09 13:00:00|22.97|22.89|22.98|22.9|22.99|22.91|22.97|22.89|44
1644411900000|2022-02-09 13:05:00|||||||||13
1644412200000|2022-02-09 13:10:00|22.97|22.89|22.97|22.89|22.98|22.9|22.96|22.88|87
1644412500000|2022-02-09 13:15:00|22.96|22.88|22.97|22.89|22.97|22.89|22.96|22.88|124
1644412800000|2022-02-09 13:20:00|22.98|22.9|22.97|22.89|22.98|22.9|22.97|22.89|33
1644413100000|2022-02-09 13:25:00|22.98|22.9|22.98|22.9|22.98|22.9|22.97|22.89|77
1644413400000|2022-02-09 13:30:00|22.97|22.89|22.98|22.9|23.03|22.95|22.97|22.89|186
1644413700000|2022-02-09 13:35:00|22.99|22.91|23.04|22.96|23.04|22.96|22.98|22.9|228
1644414000000|2022-02-09 13:40:00|23.03|22.95|22.99|22.91|23.04|22.96|22.99|22.91|192
1644414300000|2022-02-09 13:45:00|22.98|22.9|22.93|22.85|22.98|22.9|22.92|22.84|294
1644414600000|2022-02-09 13:50:00|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|49
1644414900000|2022-02-09 13:55:00|22.93|22.85|22.89|22.81|22.93|22.85|22.89|22.81|110
1644415200000|2022-02-09 14:00:00|22.88|22.8|22.89|22.81|22.93|22.85|22.88|22.8|99
1644415500000|2022-02-09 14:05:00|22.94|22.86|22.85|22.77|22.94|22.86|22.84|22.76|137
1644415800000|2022-02-09 14:10:00|22.87|22.79|22.85|22.77|22.89|22.81|22.84|22.76|85
1644416100000|2022-02-09 14:15:00|22.84|22.76|22.84|22.76|22.85|22.77|22.84|22.76|90
1644416400000|2022-02-09 14:20:00|22.8|22.72|22.75|22.67|22.8|22.72|22.75|22.67|128
1644416700000|2022-02-09 14:25:00|22.78|22.7|22.72|22.64|22.8|22.72|22.7|22.62|395
1644417000000|2022-02-09 14:30:00|22.73|22.65|22.75|22.67|22.77|22.69|22.69|22.61|412
1644417300000|2022-02-09 14:35:00|22.77|22.69|22.79|22.71|22.8|22.72|22.73|22.65|296
1644417600000|2022-02-09 14:40:00|22.77|22.69|22.75|22.67|22.8|22.72|22.7|22.62|462
1644417900000|2022-02-09 14:45:00|22.72|22.64|22.9|22.82|22.9|22.82|22.7|22.62|838
1644418200000|2022-02-09 14:50:00|22.88|22.8|22.86|22.78|22.93|22.85|22.86|22.78|541
1644418500000|2022-02-09 14:55:00|22.87|22.79|22.92|22.84|22.95|22.87|22.82|22.74|152
1644418800000|2022-02-09 15:00:00|22.91|22.83|22.87|22.79|22.93|22.85|22.82|22.74|154
1644419100000|2022-02-09 15:05:00|22.86|22.78|22.86|22.78|22.87|22.79|22.85|22.77|181
1644419400000|2022-02-09 15:10:00|22.89|22.81|22.92|22.84|22.97|22.89|22.86|22.78|219
1644419700000|2022-02-09 15:15:00|22.9|22.82|22.92|22.84|22.97|22.89|22.87|22.79|217
1644420000000|2022-02-09 15:20:00|22.93|22.85|23.02|22.94|23.02|22.94|22.89|22.81|271
1644420300000|2022-02-09 15:25:00|22.97|22.89|22.93|22.85|22.98|22.9|22.93|22.85|218
1644420600000|2022-02-09 15:30:00|22.91|22.83|22.88|22.8|22.93|22.85|22.83|22.75|58
1644420900000|2022-02-09 15:35:00|22.87|22.79|22.92|22.84|22.92|22.84|22.87|22.79|182
1644421200000|2022-02-09 15:40:00|22.9|22.82|22.88|22.8|22.92|22.84|22.88|22.8|69
1644421500000|2022-02-09 15:45:00|22.84|22.76|22.83|22.75|22.88|22.8|22.83|22.75|278
1644421800000|2022-02-09 15:50:00|22.85|22.77|22.83|22.75|22.85|22.77|22.83|22.75|355
1644422100000|2022-02-09 15:55:00|22.78|22.7|22.74|22.66|22.79|22.71|22.74|22.66|317
1644422400000|2022-02-09 16:00:00|22.76|22.68|22.79|22.71|22.79|22.71|22.74|22.66|187
1644422700000|2022-02-09 16:05:00|22.81|22.73|22.78|22.7|22.83|22.75|22.78|22.7|209
1644423000000|2022-02-09 16:10:00|22.79|22.71|22.79|22.71|22.81|22.73|22.74|22.66|559
1644423300000|2022-02-09 16:15:00|22.78|22.7|22.84|22.76|22.84|22.76|22.74|22.66|391
1644423600000|2022-02-09 16:20:00|22.88|22.8|22.92|22.84|22.93|22.85|22.86|22.78|919
1644423900000|2022-02-09 16:25:00|22.93|22.85|22.92|22.84|22.97|22.89|22.88|22.8|1009
1644424200000|2022-02-09 16:30:00|22.93|22.85|22.92|22.84|22.97|22.89|22.9|22.82|311
1644424500000|2022-02-09 16:35:00|22.96|22.88|22.81|22.73|22.96|22.88|22.79|22.71|506
1644424800000|2022-02-09 16:40:00|22.79|22.71|22.88|22.8|22.88|22.8|22.78|22.7|101
1644425100000|2022-02-09 16:45:00|22.87|22.79|22.83|22.75|22.88|22.8|22.83|22.75|28
1644425400000|2022-02-09 16:50:00|22.85|22.77|22.95|22.87|22.97|22.89|22.83|22.75|16
1644425700000|2022-02-09 16:55:00|22.94|22.86|22.96|22.88|22.97|22.89|22.87|22.79|60
1644426000000|2022-02-09 17:00:00|22.97|22.89|22.92|22.84|23.01|22.93|22.88|22.8|49
1644426300000|2022-02-09 17:05:00|22.93|22.85|22.97|22.89|22.97|22.89|22.92|22.84|7
1644426600000|2022-02-09 17:10:00|22.95|22.87|22.92|22.84|22.99|22.91|22.92|22.84|117
1644426900000|2022-02-09 17:15:00|22.9|22.82|22.86|22.78|22.92|22.84|22.84|22.76|16
1644427200000|2022-02-09 17:20:00|22.84|22.76|22.79|22.71|22.88|22.8|22.79|22.71|1
1644427500000|2022-02-09 17:25:00|22.77|22.69|22.79|22.71|22.79|22.71|22.75|22.67|3
1644427800000|2022-02-09 17:30:00|22.76|22.68|22.83|22.75|22.86|22.78|22.74|22.66|87
1644428100000|2022-02-09 17:35:00|22.84|22.76|22.7|22.62|22.86|22.78|22.7|22.62|33
1644428400000|2022-02-09 17:40:00|22.65|22.57|22.7|22.62|22.72|22.64|22.65|22.57|21
1644429000000|2022-02-09 17:50:00|22.74|22.66|22.74|22.66|22.74|22.66|22.7|22.62|12
1644429300000|2022-02-09 17:55:00|22.72|22.64|22.7|22.62|22.74|22.66|22.7|22.62|18
1644429600000|2022-02-09 18:00:00|22.72|22.64|22.7|22.62|22.74|22.66|22.65|22.57|6
1644429900000|2022-02-09 18:05:00|22.72|22.64|22.74|22.66|22.74|22.66|22.7|22.62|54
1644430200000|2022-02-09 18:10:00|22.77|22.69|22.79|22.71|22.79|22.71|22.74|22.66|4
1644430500000|2022-02-09 18:15:00|22.74|22.66|22.77|22.69|22.79|22.71|22.74|22.66|20
1644430800000|2022-02-09 18:20:00|22.79|22.71|22.79|22.71|22.79|22.71|22.74|22.66|67
1644431100000|2022-02-09 18:25:00|22.78|22.7|22.79|22.71|22.79|22.71|22.78|22.7|1
1644431400000|2022-02-09 18:30:00|22.78|22.7|22.78|22.7|22.78|22.7|22.74|22.66|1
1644431700000|2022-02-09 18:35:00|22.79|22.71|22.79|22.71|22.79|22.71|22.78|22.7|1
1644432000000|2022-02-09 18:40:00|22.78|22.7|22.78|22.7|22.79|22.71|22.74|22.66|1
1644432300000|2022-02-09 18:45:00|22.74|22.66|22.79|22.71|22.79|22.71|22.74|22.66|0
1644432600000|2022-02-09 18:50:00|||||||||1
1644432900000|2022-02-09 18:55:00|22.81|22.73|22.76|22.68|22.81|22.73|22.76|22.68|48
1644433200000|2022-02-09 19:00:00|22.78|22.7|22.78|22.7|22.78|22.7|22.74|22.66|4
1644433800000|2022-02-09 19:10:00|22.76|22.68|22.8|22.72|22.8|22.72|22.76|22.68|3
1644434400000|2022-02-09 19:20:00|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1644434700000|2022-02-09 19:25:00|22.82|22.74|22.8|22.72|22.83|22.75|22.8|22.72|4
1644435000000|2022-02-09 19:30:00|22.82|22.74|22.76|22.68|22.82|22.74|22.76|22.68|1
1644435300000|2022-02-09 19:35:00|22.74|22.66|22.74|22.66|22.76|22.68|22.74|22.66|6
1644435600000|2022-02-09 19:40:00|22.73|22.65|22.71|22.63|22.73|22.65|22.69|22.61|24
1644435900000|2022-02-09 19:45:00|22.69|22.61|22.71|22.63|22.71|22.63|22.69|22.61|15
1644436200000|2022-02-09 19:50:00|22.73|22.65|22.73|22.65|22.75|22.67|22.73|22.65|1
1644436500000|2022-02-09 19:55:00|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|3
1644436800000|2022-02-09 20:00:00|22.76|22.68|22.76|22.68|22.8|22.72|22.73|22.65|476
1644437100000|2022-02-09 20:05:00|22.78|22.7|22.8|22.72|22.82|22.74|22.78|22.7|0
1644437400000|2022-02-09 20:10:00|22.82|22.74|22.82|22.74|22.82|22.74|22.76|22.68|0
1644437700000|2022-02-09 20:15:00|22.8|22.72|22.82|22.74|22.85|22.77|22.78|22.7|10
1644438000000|2022-02-09 20:20:00|22.8|22.72|22.8|22.72|22.83|22.75|22.8|22.72|0
1644438300000|2022-02-09 20:25:00|22.82|22.74|22.76|22.68|22.85|22.77|22.76|22.68|3
1644438600000|2022-02-09 20:30:00|22.78|22.7|22.71|22.63|22.78|22.7|22.71|22.63|6
1644438900000|2022-02-09 20:35:00|22.73|22.65|22.71|22.63|22.73|22.65|22.69|22.61|4
1644439200000|2022-02-09 20:40:00|22.74|22.66|22.74|22.66|22.78|22.7|22.74|22.66|8
1644439500000|2022-02-09 20:45:00|22.72|22.64|22.76|22.68|22.76|22.68|22.72|22.64|3
1644439800000|2022-02-09 20:50:00|22.74|22.66|22.71|22.63|22.76|22.68|22.69|22.61|77
1644440100000|2022-02-09 20:55:00|22.72|22.64|22.69|22.61|22.76|22.68|22.68|22.6|50
1644452100000|2022-02-10 00:15:00|23.15|22.85|22.95|22.87|23.15|22.87|22.93|22.66|23
1644452400000|2022-02-10 00:20:00|22.97|22.89|22.95|22.87|22.97|22.89|22.95|22.87|0
1644453000000|2022-02-10 00:30:00|23.02|22.77|23.02|22.77|23.04|22.77|23.01|22.74|20
1644453300000|2022-02-10 00:35:00|23.05|22.75|23.05|22.75|23.05|22.75|23.02|22.72|0
1644453600000|2022-02-10 00:40:00|23.04|22.74|23.04|22.74|23.05|22.75|23.02|22.72|0
1644453900000|2022-02-10 00:45:00|23.03|22.73|23.05|22.75|23.05|22.75|23.03|22.73|0
1644454200000|2022-02-10 00:50:00|23.07|22.77|23.07|22.77|23.07|22.79|23.04|22.76|0
1644454500000|2022-02-10 00:55:00|23.05|22.8|23.05|22.8|23.07|22.8|23.05|22.77|0
1644454800000|2022-02-10 01:00:00|23.07|22.77|23.05|22.8|23.07|22.8|23.05|22.77|0
1644455400000|2022-02-10 01:10:00|23.07|22.82|23.07|22.82|23.08|22.83|23.07|22.82|0
1644455700000|2022-02-10 01:15:00|23.09|22.84|23.12|22.87|23.12|22.87|23.09|22.84|0
1644456000000|2022-02-10 01:20:00|23.1|22.85|23.12|22.87|23.12|22.87|23.1|22.85|0
1644456300000|2022-02-10 01:25:00|23.03|22.95|23.04|22.96|23.12|22.96|23.03|22.86|0
1644456600000|2022-02-10 01:30:00|23.13|22.88|23.19|22.89|23.19|22.92|23.13|22.88|1
1644456900000|2022-02-10 01:35:00|23.18|22.88|23.18|22.88|23.19|22.89|23.18|22.88|0
1644457200000|2022-02-10 01:40:00|23.19|22.89|23.18|22.88|23.19|22.89|23.18|22.88|0
1644457500000|2022-02-10 01:45:00|23.16|22.86|23.16|22.86|23.16|22.86|23.16|22.86|0
1644457800000|2022-02-10 01:50:00|23.15|22.85|23.16|22.86|23.16|22.86|23.15|22.85|0
1644458100000|2022-02-10 01:55:00|23.15|22.85|23.16|22.86|23.16|22.86|23.15|22.85|0
1644458400000|2022-02-10 02:00:00|23.14|22.84|23.16|22.86|23.16|22.86|23.14|22.84|0
1644458700000|2022-02-10 02:05:00|23.18|22.88|23.18|22.88|23.18|22.88|23.16|22.86|0
1644459000000|2022-02-10 02:10:00|23.16|22.86|23.18|22.88|23.18|22.88|23.16|22.86|0
1644459300000|2022-02-10 02:15:00|23.16|22.86|23.18|22.88|23.18|22.88|23.16|22.86|0
1644459900000|2022-02-10 02:25:00|23.16|22.86|23.16|22.86|23.18|22.88|23.16|22.86|0
1644460200000|2022-02-10 02:30:00|23.18|22.88|23.18|22.88|23.18|22.88|23.16|22.86|0
1644460500000|2022-02-10 02:35:00|23.16|22.86|23.15|22.85|23.16|22.86|23.15|22.85|0
1644460800000|2022-02-10 02:40:00|23.14|22.84|23.15|22.85|23.15|22.85|23.12|22.82|0
1644461100000|2022-02-10 02:45:00|23.12|22.82|23.12|22.82|23.12|22.82|23.12|22.82|0
1644461400000|2022-02-10 02:50:00|23.13|22.83|23.15|22.85|23.15|22.85|23.13|22.83|0
1644461700000|2022-02-10 02:55:00|23.14|22.84|23.15|22.85|23.15|22.85|23.14|22.84|0
1644462000000|2022-02-10 03:00:00|23.16|22.86|23.15|22.85|23.16|22.86|23.15|22.85|0
1644462300000|2022-02-10 03:05:00|23.16|22.86|23.15|22.85|23.16|22.86|23.15|22.85|0
1644462600000|2022-02-10 03:10:00|23.16|22.86|23.16|22.86|23.16|22.86|23.15|22.85|0
1644463200000|2022-02-10 03:20:00|23.15|22.85|23.16|22.86|23.16|22.86|23.13|22.83|0
1644463500000|2022-02-10 03:25:00|23.13|22.83|23.16|22.86|23.16|22.86|23.13|22.83|0
1644463800000|2022-02-10 03:30:00|23.15|22.85|23.13|22.83|23.16|22.86|23.13|22.83|0
1644464100000|2022-02-10 03:35:00|23.16|22.86|23.14|22.84|23.16|22.86|23.13|22.83|0
1644464400000|2022-02-10 03:40:00|23.13|22.83|23.13|22.83|23.13|22.83|23.13|22.83|0
1644464700000|2022-02-10 03:45:00|23.12|22.82|23.13|22.83|23.13|22.83|23.12|22.82|0
1644465000000|2022-02-10 03:50:00|23.12|22.82|23.13|22.83|23.13|22.83|23.12|22.82|0
1644465300000|2022-02-10 03:55:00|23.12|22.82|23.13|22.83|23.13|22.83|23.12|22.82|0
1644465600000|2022-02-10 04:00:00|23.12|22.87|23.12|22.87|23.12|22.87|23.12|22.87|0
1644465900000|2022-02-10 04:05:00|23.14|22.84|23.12|22.87|23.14|22.87|23.12|22.84|0
1644466200000|2022-02-10 04:10:00|23.14|22.89|23.07|22.82|23.14|22.89|23.07|22.82|0
1644466500000|2022-02-10 04:15:00|23.09|22.84|23.03|22.78|23.09|22.84|23.03|22.78|0
1644466800000|2022-02-10 04:20:00|23.05|22.8|23.05|22.8|23.05|22.8|23.03|22.78|0
1644467700000|2022-02-10 04:35:00|23.08|22.83|23.03|22.78|23.08|22.83|23.03|22.78|0
1644468000000|2022-02-10 04:40:00|23.08|22.83|23.03|22.78|23.08|22.83|23.03|22.78|0
1644468300000|2022-02-10 04:45:00|23.05|22.8|23.03|22.78|23.05|22.8|23.03|22.78|0
1644468600000|2022-02-10 04:50:00|23.08|22.83|23.05|22.8|23.08|22.83|23.03|22.78|0
1644469200000|2022-02-10 05:00:00|23.03|22.78|23.05|22.8|23.08|22.83|23.03|22.78|0
1644469500000|2022-02-10 05:05:00|23.03|22.78|23.03|22.78|23.03|22.78|23.03|22.78|0
1644469800000|2022-02-10 05:10:00|23.05|22.8|23.03|22.78|23.05|22.8|23.03|22.78|0
1644470100000|2022-02-10 05:15:00|23.08|22.83|23.03|22.78|23.08|22.83|23.03|22.78|0
1644470400000|2022-02-10 05:20:00|23.05|22.8|23.03|22.78|23.05|22.8|23.03|22.78|0
1644470700000|2022-02-10 05:25:00|23.05|22.8|23.03|22.78|23.06|22.81|23.03|22.78|0
1644471000000|2022-02-10 05:30:00|23.06|22.81|23.03|22.78|23.06|22.81|23.03|22.78|0
1644471300000|2022-02-10 05:35:00|23.06|22.81|23.08|22.78|23.08|22.83|23.06|22.78|0
1644471600000|2022-02-10 05:40:00|23.11|22.81|23.06|22.76|23.11|22.83|23.06|22.76|0
1644471900000|2022-02-10 05:45:00|23.08|22.78|23.08|22.78|23.08|22.81|23.06|22.76|0
1644472200000|2022-02-10 05:50:00|23.06|22.76|23.11|22.81|23.11|22.81|23.06|22.76|0
1644472500000|2022-02-10 05:55:00|23.06|22.76|23.04|22.79|23.06|22.79|23.04|22.76|0
1644472800000|2022-02-10 06:00:00|23.03|22.78|22.97|22.72|23.03|22.88|22.92|22.72|2
1644473100000|2022-02-10 06:05:00|22.98|22.73|23|22.75|23|22.75|22.98|22.73|0
1644473400000|2022-02-10 06:10:00|22.98|22.73|22.96|22.71|22.99|22.73|22.96|22.69|0
1644474000000|2022-02-10 06:20:00|22.97|22.67|22.94|22.69|22.97|22.71|22.94|22.67|0
1644474300000|2022-02-10 06:25:00|22.96|22.71|22.98|22.68|22.98|22.71|22.95|22.67|0
1644474600000|2022-02-10 06:30:00|22.95|22.7|22.98|22.68|22.98|22.71|22.93|22.65|0
1644474900000|2022-02-10 06:35:00|22.99|22.69|22.99|22.69|22.99|22.69|22.99|22.69|2
1644475200000|2022-02-10 06:40:00|22.97|22.67|22.99|22.69|23.06|22.76|22.97|22.67|0
1644475800000|2022-02-10 06:50:00|23|22.7|22.99|22.69|23|22.7|22.98|22.68|22
1644476100000|2022-02-10 06:55:00|23|22.7|22.99|22.69|23.02|22.72|22.96|22.69|48
1644476400000|2022-02-10 07:00:00|22.96|22.71|22.93|22.85|23.01|22.85|22.93|22.71|0
1644476700000|2022-02-10 07:05:00|22.92|22.84|22.93|22.85|22.93|22.85|22.92|22.84|40
1644477000000|2022-02-10 07:10:00|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|0
1644477300000|2022-02-10 07:15:00|22.93|22.85|22.98|22.9|22.98|22.9|22.93|22.85|8
1644477600000|2022-02-10 07:20:00|||||||||2
1644477900000|2022-02-10 07:25:00|22.97|22.89|22.92|22.84|22.97|22.89|22.92|22.84|25
1644478200000|2022-02-10 07:30:00|22.93|22.85|22.92|22.84|22.93|22.85|22.92|22.84|1
1644478500000|2022-02-10 07:35:00|22.93|22.85|22.92|22.84|22.93|22.85|22.92|22.84|0
1644478800000|2022-02-10 07:40:00|22.93|22.85|22.92|22.84|22.95|22.87|22.92|22.84|5
1644479100000|2022-02-10 07:45:00|22.93|22.85|22.87|22.79|22.93|22.85|22.87|22.79|13
1644479400000|2022-02-10 07:50:00|22.82|22.74|22.82|22.74|22.82|22.74|22.77|22.69|22
1644479700000|2022-02-10 07:55:00|22.84|22.76|22.77|22.69|22.84|22.76|22.77|22.69|10
1644480000000|2022-02-10 08:00:00|22.79|22.71|22.72|22.64|22.79|22.71|22.66|22.58|206
1644480300000|2022-02-10 08:05:00|22.71|22.63|22.67|22.59|22.72|22.64|22.67|22.59|61
1644480600000|2022-02-10 08:10:00|22.66|22.58|22.64|22.56|22.67|22.59|22.61|22.53|131
1644480900000|2022-02-10 08:15:00|22.66|22.58|22.77|22.69|22.82|22.74|22.66|22.58|299
1644481200000|2022-02-10 08:20:00|22.82|22.74|22.77|22.69|22.82|22.74|22.71|22.63|298
1644481500000|2022-02-10 08:25:00|22.75|22.67|22.92|22.84|22.95|22.87|22.75|22.67|186
1644481800000|2022-02-10 08:30:00|22.87|22.79|22.92|22.84|22.92|22.84|22.86|22.78|355
1644482100000|2022-02-10 08:35:00|22.91|22.83|22.92|22.84|22.97|22.89|22.86|22.78|198
1644482400000|2022-02-10 08:40:00|22.96|22.88|22.93|22.85|22.97|22.89|22.91|22.83|343
1644482700000|2022-02-10 08:45:00|22.98|22.9|22.98|22.9|22.98|22.9|22.92|22.84|415
1644483000000|2022-02-10 08:50:00|22.97|22.89|22.97|22.89|22.98|22.9|22.92|22.84|216
1644483300000|2022-02-10 08:55:00|22.98|22.9|22.93|22.85|22.98|22.9|22.92|22.84|81
1644483600000|2022-02-10 09:00:00|22.92|22.84|22.88|22.8|22.93|22.85|22.87|22.79|114
1644483900000|2022-02-10 09:05:00|22.87|22.79|22.87|22.79|22.88|22.8|22.81|22.73|133
1644484200000|2022-02-10 09:10:00|22.88|22.8|22.82|22.74|22.88|22.8|22.81|22.73|14
1644484500000|2022-02-10 09:15:00|22.84|22.76|22.81|22.73|22.87|22.79|22.81|22.73|27
1644484800000|2022-02-10 09:20:00|22.82|22.74|22.81|22.73|22.82|22.74|22.81|22.73|7
1644485100000|2022-02-10 09:25:00|22.82|22.74|22.76|22.68|22.82|22.74|22.76|22.68|45
1644485400000|2022-02-10 09:30:00|22.75|22.67|22.76|22.68|22.76|22.68|22.71|22.63|19
1644485700000|2022-02-10 09:35:00|22.75|22.67|22.82|22.74|22.86|22.78|22.75|22.67|35
1644486000000|2022-02-10 09:40:00|22.84|22.76|22.82|22.74|22.87|22.79|22.81|22.73|61
1644486300000|2022-02-10 09:45:00|22.81|22.73|22.91|22.83|22.94|22.86|22.81|22.73|92
1644486600000|2022-02-10 09:50:00|22.94|22.86|22.88|22.8|22.94|22.86|22.83|22.75|174
1644486900000|2022-02-10 09:55:00|22.86|22.78|22.88|22.8|22.88|22.8|22.78|22.7|58
1644487200000|2022-02-10 10:00:00|22.86|22.78|22.89|22.81|22.92|22.84|22.83|22.75|302
1644487500000|2022-02-10 10:05:00|22.91|22.83|22.94|22.86|22.99|22.91|22.89|22.81|208
1644487800000|2022-02-10 10:10:00|22.91|22.83|22.89|22.81|22.94|22.86|22.89|22.81|36
1644488100000|2022-02-10 10:15:00|22.86|22.78|22.89|22.81|22.89|22.81|22.84|22.76|82
1644488400000|2022-02-10 10:20:00|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|97
1644488700000|2022-02-10 10:25:00|22.92|22.84|22.89|22.81|22.94|22.86|22.87|22.79|31
1644489000000|2022-02-10 10:30:00|22.87|22.79|22.84|22.76|22.89|22.81|22.84|22.76|45
1644489300000|2022-02-10 10:35:00|||||||||70
1644489600000|2022-02-10 10:40:00|22.82|22.74|22.84|22.76|22.84|22.76|22.82|22.74|41
1644489900000|2022-02-10 10:45:00|22.83|22.75|22.83|22.75|22.84|22.76|22.79|22.71|76
1644490200000|2022-02-10 10:50:00|22.81|22.73|22.78|22.7|22.81|22.73|22.78|22.7|19
1644490500000|2022-02-10 10:55:00|22.79|22.71|22.78|22.7|22.79|22.71|22.77|22.69|22
1644490800000|2022-02-10 11:00:00|22.77|22.69|22.75|22.67|22.78|22.7|22.72|22.64|51
1644491100000|2022-02-10 11:05:00|22.77|22.69|22.72|22.64|22.77|22.69|22.72|22.64|95
1644491400000|2022-02-10 11:10:00|22.73|22.65|22.66|22.58|22.73|22.65|22.62|22.54|187
1644491700000|2022-02-10 11:15:00|22.67|22.59|22.67|22.59|22.67|22.59|22.64|22.56|54
1644492000000|2022-02-10 11:20:00|22.66|22.58|22.66|22.58|22.67|22.59|22.66|22.58|18
1644492300000|2022-02-10 11:25:00|22.67|22.59|22.66|22.58|22.71|22.63|22.66|22.58|25
1644492600000|2022-02-10 11:30:00|22.67|22.59|22.66|22.58|22.71|22.63|22.66|22.58|40
1644492900000|2022-02-10 11:35:00|22.67|22.59|22.67|22.59|22.67|22.59|22.61|22.53|75
1644493200000|2022-02-10 11:40:00|22.66|22.58|22.72|22.64|22.72|22.64|22.66|22.58|50
1644493500000|2022-02-10 11:45:00|22.73|22.65|22.72|22.64|22.75|22.67|22.72|22.64|15
1644493800000|2022-02-10 11:50:00|22.73|22.65|22.72|22.64|22.73|22.65|22.72|22.64|14
1644494100000|2022-02-10 11:55:00|22.73|22.65|22.77|22.69|22.77|22.69|22.72|22.64|43
1644494400000|2022-02-10 12:00:00|22.76|22.68|22.76|22.68|22.77|22.69|22.76|22.68|35
1644494700000|2022-02-10 12:05:00|22.71|22.63|22.75|22.67|22.76|22.68|22.71|22.63|214
1644495000000|2022-02-10 12:10:00|22.76|22.68|22.73|22.65|22.76|22.68|22.73|22.65|18
1644495300000|2022-02-10 12:15:00|22.75|22.67|22.75|22.67|22.75|22.67|22.7|22.62|128
1644495600000|2022-02-10 12:20:00|22.72|22.64|22.75|22.67|22.75|22.67|22.72|22.64|49
1644495900000|2022-02-10 12:25:00|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|8
1644496200000|2022-02-10 12:30:00|22.73|22.65|22.7|22.62|22.75|22.67|22.68|22.6|44
1644496500000|2022-02-10 12:35:00|22.67|22.59|22.65|22.57|22.67|22.59|22.65|22.57|221
1644496800000|2022-02-10 12:40:00|22.67|22.59|22.65|22.57|22.69|22.61|22.65|22.57|4016
1644497100000|2022-02-10 12:45:00|22.64|22.56|22.65|22.57|22.65|22.57|22.64|22.56|45
1644497400000|2022-02-10 12:50:00|22.69|22.61|22.67|22.59|22.69|22.61|22.64|22.56|34
1644497700000|2022-02-10 12:55:00|22.64|22.56|22.65|22.57|22.69|22.61|22.64|22.56|54
1644498000000|2022-02-10 13:00:00|22.64|22.56|22.65|22.57|22.7|22.62|22.64|22.56|175
1644498300000|2022-02-10 13:05:00|22.6|22.52|22.6|22.52|22.61|22.53|22.55|22.47|60
1644498600000|2022-02-10 13:10:00|22.61|22.53|22.64|22.56|22.64|22.56|22.61|22.53|61
1644498900000|2022-02-10 13:15:00|22.66|22.58|22.67|22.59|22.68|22.6|22.66|22.58|190
1644499200000|2022-02-10 13:20:00|22.68|22.6|22.68|22.6|22.77|22.69|22.67|22.59|77
1644499500000|2022-02-10 13:25:00|22.67|22.59|22.61|22.53|22.68|22.6|22.58|22.5|62
1644499800000|2022-02-10 13:30:00|22.62|22.54|23.22|23.14|23.33|23.25|22.62|22.54|1163
1644500100000|2022-02-10 13:35:00|23.24|23.16|23.1|23.02|23.38|23.3|23.06|22.98|562
1644500400000|2022-02-10 13:40:00|23.08|23|23.21|23.13|23.22|23.14|23.05|22.97|244
1644500700000|2022-02-10 13:45:00|23.22|23.14|23.45|23.37|23.47|23.39|23.18|23.1|482
1644501000000|2022-02-10 13:50:00|23.43|23.35|23.37|23.29|23.45|23.37|23.32|23.24|499
1644501300000|2022-02-10 13:55:00|23.36|23.28|23.32|23.24|23.39|23.31|23.26|23.18|367
1644501600000|2022-02-10 14:00:00|23.37|23.29|23.54|23.46|23.57|23.49|23.32|23.24|364
1644501900000|2022-02-10 14:05:00|23.5|23.42|23.56|23.48|23.61|23.53|23.46|23.38|472
1644502200000|2022-02-10 14:10:00|23.58|23.5|23.66|23.58|23.72|23.64|23.51|23.43|411
1644502500000|2022-02-10 14:15:00|23.67|23.59|23.62|23.54|23.67|23.59|23.6|23.52|210
1644502800000|2022-02-10 14:20:00|23.6|23.52|23.66|23.58|23.73|23.65|23.6|23.52|297
1644503100000|2022-02-10 14:25:00|23.63|23.55|23.66|23.58|23.71|23.63|23.61|23.53|294
1644503400000|2022-02-10 14:30:00|23.64|23.56|23.4|23.32|23.64|23.56|23.39|23.31|796
1644503700000|2022-02-10 14:35:00|23.39|23.31|23.34|23.26|23.45|23.37|23.29|23.21|526
1644504000000|2022-02-10 14:40:00|23.32|23.24|23.24|23.16|23.34|23.26|23.19|23.11|517
1644504300000|2022-02-10 14:45:00|23.22|23.14|23.14|23.06|23.25|23.17|23.14|23.06|433
1644504600000|2022-02-10 14:50:00|23.17|23.09|23.02|22.94|23.19|23.11|22.98|22.9|1277
1644504900000|2022-02-10 14:55:00|23.04|22.96|22.98|22.9|23.07|22.99|22.92|22.84|738
1644505200000|2022-02-10 15:00:00|22.94|22.86|22.77|22.69|22.99|22.91|22.77|22.69|344
1644505500000|2022-02-10 15:05:00|22.82|22.74|22.72|22.64|22.83|22.75|22.72|22.64|306
1644505800000|2022-02-10 15:10:00|22.75|22.67|22.83|22.75|22.88|22.8|22.72|22.64|1708
1644506100000|2022-02-10 15:15:00|22.85|22.77|22.91|22.83|22.95|22.87|22.83|22.75|1296
1644506400000|2022-02-10 15:20:00|22.9|22.82|22.94|22.86|22.96|22.88|22.84|22.76|558
1644506700000|2022-02-10 15:25:00|22.95|22.87|22.87|22.79|22.95|22.87|22.84|22.76|161
1644507000000|2022-02-10 15:30:00|22.86|22.78|22.84|22.76|22.89|22.81|22.78|22.7|503
1644507300000|2022-02-10 15:35:00|22.85|22.77|22.73|22.65|22.87|22.79|22.73|22.65|284
1644507600000|2022-02-10 15:40:00|22.7|22.62|22.72|22.64|22.78|22.7|22.63|22.55|156
1644507900000|2022-02-10 15:45:00|22.73|22.65|22.77|22.69|22.88|22.8|22.72|22.64|230
1644508200000|2022-02-10 15:50:00|22.8|22.72|23.09|23.01|23.13|23.05|22.8|22.72|242
1644508500000|2022-02-10 15:55:00|23.11|23.03|23.13|23.05|23.18|23.1|23.05|22.97|524
1644508800000|2022-02-10 16:00:00|23.16|23.08|23.12|23.04|23.28|23.2|23.07|22.99|558
1644509100000|2022-02-10 16:05:00|23.13|23.05|23.08|23|23.18|23.1|23.05|22.97|392
1644509400000|2022-02-10 16:10:00|23.07|22.99|23.18|23.1|23.21|23.13|23.07|22.99|230
1644509700000|2022-02-10 16:15:00|23.23|23.15|23.21|23.13|23.24|23.16|23.18|23.1|190
1644510000000|2022-02-10 16:20:00|23.23|23.15|23.23|23.15|23.29|23.21|23.18|23.1|398
1644510300000|2022-02-10 16:25:00|23.26|23.18|23.23|23.15|23.28|23.2|23.18|23.1|895
1644510600000|2022-02-10 16:30:00|23.25|23.17|23.53|23.45|23.53|23.45|23.25|23.17|374
1644510900000|2022-02-10 16:35:00|23.52|23.44|23.43|23.35|23.53|23.45|23.4|23.32|53
1644511200000|2022-02-10 16:40:00|23.4|23.32|23.21|23.13|23.45|23.37|23.21|23.13|159
1644511500000|2022-02-10 16:45:00|23.22|23.14|23.15|23.07|23.26|23.18|23.13|23.05|12
1644511800000|2022-02-10 16:50:00|23.16|23.08|23.16|23.08|23.21|23.13|23.1|23.02|89
1644512100000|2022-02-10 16:55:00|23.15|23.07|23.05|22.97|23.16|23.08|23.03|22.95|46
1644512400000|2022-02-10 17:00:00|23.03|22.95|23.08|23|23.11|23.03|23|22.92|32
1644512700000|2022-02-10 17:05:00|23.09|23.01|23.08|23|23.14|23.06|23.03|22.95|15
1644513000000|2022-02-10 17:10:00|23.1|23.02|23.06|22.98|23.13|23.05|23.01|22.93|12
1644513300000|2022-02-10 17:15:00|23.08|23|23.05|22.97|23.13|23.05|23.01|22.93|21
1644513600000|2022-02-10 17:20:00|23.06|22.98|23.01|22.93|23.06|22.98|22.98|22.9|9
1644513900000|2022-02-10 17:25:00|23|22.92|23.01|22.93|23.03|22.95|23|22.92|13
1644514200000|2022-02-10 17:30:00|23|22.92|23.15|23.07|23.16|23.08|22.9|22.82|7
1644514500000|2022-02-10 17:35:00|23.11|23.03|23.04|22.96|23.13|23.05|23.02|22.94|9
1644514800000|2022-02-10 17:40:00|23.05|22.97|23.1|23.02|23.13|23.05|23|22.92|1
1644515100000|2022-02-10 17:45:00|23.09|23.01|23.55|23.47|23.71|23.63|23.05|22.97|437
1644515400000|2022-02-10 17:50:00|23.53|23.45|23.53|23.45|23.71|23.63|23.45|23.37|128
1644515700000|2022-02-10 17:55:00|23.56|23.48|23.53|23.45|23.66|23.58|23.48|23.4|156
1644516000000|2022-02-10 18:00:00|23.56|23.48|23.5|23.42|23.63|23.55|23.47|23.39|81
1644516300000|2022-02-10 18:05:00|23.48|23.4|23.5|23.42|23.58|23.5|23.35|23.27|77
1644516600000|2022-02-10 18:10:00|23.53|23.45|23.56|23.48|23.61|23.53|23.45|23.37|20
1644516900000|2022-02-10 18:15:00|23.58|23.5|23.83|23.75|23.87|23.79|23.58|23.5|143
1644517200000|2022-02-10 18:20:00|23.82|23.74|23.73|23.65|23.88|23.8|23.73|23.65|48
1644517500000|2022-02-10 18:25:00|23.75|23.67|23.95|23.87|23.95|23.87|23.72|23.64|42
1644517800000|2022-02-10 18:30:00|23.96|23.88|24.06|23.98|24.07|23.99|23.87|23.79|248
1644518100000|2022-02-10 18:35:00|24.04|23.96|24.2|24.12|24.34|24.26|24.03|23.95|172
1644518400000|2022-02-10 18:40:00|24.21|24.13|24.05|23.97|24.21|24.13|24.04|23.96|42
1644518700000|2022-02-10 18:45:00|24.06|23.98|24.07|23.99|24.13|24.05|23.92|23.84|97
1644519000000|2022-02-10 18:50:00|24.05|23.97|23.98|23.9|24.08|24|23.95|23.87|101
1644519300000|2022-02-10 18:55:00|24|23.92|23.81|23.73|24.09|24.01|23.81|23.73|47
1644519600000|2022-02-10 19:00:00|23.84|23.76|24.11|24.03|24.12|24.04|23.8|23.72|29
1644519900000|2022-02-10 19:05:00|24.09|24.01|23.98|23.9|24.14|24.06|23.96|23.88|27
1644520200000|2022-02-10 19:10:00|23.96|23.88|24.14|24.06|24.21|24.13|23.96|23.88|14
1644520500000|2022-02-10 19:15:00|24.16|24.08|24.36|24.28|24.37|24.29|24.14|24.06|91
1644520800000|2022-02-10 19:20:00|24.34|24.26|24.18|24.1|24.36|24.28|24.18|24.1|235
1644521100000|2022-02-10 19:25:00|24.16|24.08|24.09|24.01|24.21|24.13|24.06|23.98|266
1644521400000|2022-02-10 19:30:00|24.08|24|24.08|24|24.16|24.08|24.01|23.93|5
1644521700000|2022-02-10 19:35:00|24.06|23.98|24.1|24.02|24.16|24.08|23.97|23.89|4
1644522000000|2022-02-10 19:40:00|24.08|24|24.18|24.1|24.2|24.12|23.97|23.89|22
1644522300000|2022-02-10 19:45:00|24.16|24.08|24.3|24.22|24.3|24.22|24.07|23.99|27
1644522600000|2022-02-10 19:50:00|24.26|24.18|24.37|24.29|24.42|24.34|24.25|24.17|130
1644522900000|2022-02-10 19:55:00|24.35|24.27|24.4|24.32|24.45|24.37|24.32|24.24|48
1644523200000|2022-02-10 20:00:00|24.37|24.29|24.34|24.26|24.55|24.47|24.29|24.21|56
1644523500000|2022-02-10 20:05:00|24.37|24.29|24.32|24.24|24.45|24.37|24.29|24.21|23
1644523800000|2022-02-10 20:10:00|24.29|24.21|24.35|24.27|24.37|24.29|24.24|24.16|4
1644524100000|2022-02-10 20:15:00|24.37|24.29|24.35|24.27|24.4|24.32|24.17|24.06|22
1644524400000|2022-02-10 20:20:00|24.32|24.24|24.37|24.29|24.5|24.42|24.3|24.22|39
1644524700000|2022-02-10 20:25:00|24.4|24.32|24.47|24.39|24.55|24.47|24.34|24.26|26
1644525000000|2022-02-10 20:30:00|24.5|24.42|24.67|24.59|24.74|24.64|24.5|24.42|142
1644525300000|2022-02-10 20:35:00|24.69|24.61|24.56|24.48|24.77|24.69|24.54|24.46|80
1644525600000|2022-02-10 20:40:00|24.54|24.46|24.72|24.64|24.77|24.69|24.51|24.43|55
1644525900000|2022-02-10 20:45:00|24.75|24.67|24.86|24.78|24.88|24.8|24.73|24.65|57
1644526200000|2022-02-10 20:50:00|24.91|24.83|24.75|24.67|24.91|24.83|24.64|24.56|45
1644526500000|2022-02-10 20:55:00|24.52|24.44|24.72|24.42|24.72|24.52|24.52|24.31|29
1644538500000|2022-02-11 00:15:00|24.78|24.48|25.06|24.76|25.09|24.79|24.78|24.48|0
1644538800000|2022-02-11 00:20:00|25.02|24.72|25.11|24.81|25.11|24.81|24.91|24.61|0
1644539100000|2022-02-11 00:25:00|25.09|24.79|25.02|24.72|25.25|24.97|25|24.72|51
1644539400000|2022-02-11 00:30:00|25|24.75|25.02|24.72|25.02|24.77|24.88|24.61|0
1644539700000|2022-02-11 00:35:00|24.87|24.57|25|24.7|25.02|24.72|24.87|24.57|0
1644540000000|2022-02-11 00:40:00|24.98|24.73|25|24.75|25.02|24.75|24.89|24.59|0
1644540300000|2022-02-11 00:45:00|25.02|24.72|24.99|24.69|25.02|24.75|24.89|24.59|0
1644540600000|2022-02-11 00:50:00|25|24.7|25|24.7|25|24.7|24.99|24.69|0
1644540900000|2022-02-11 00:55:00|24.99|24.69|24.99|24.69|25|24.7|24.95|24.65|0
1644541200000|2022-02-11 01:00:00|24.97|24.67|24.97|24.67|25|24.7|24.95|24.65|0
1644541500000|2022-02-11 01:05:00|24.99|24.69|25|24.75|25.02|24.75|24.89|24.59|0
1644541800000|2022-02-11 01:10:00|25.02|24.72|25.02|24.72|25.02|24.75|24.86|24.57|0
1644542100000|2022-02-11 01:15:00|24.87|24.57|24.93|24.63|24.97|24.67|24.84|24.56|0
1644542400000|2022-02-11 01:20:00|24.92|24.62|24.94|24.64|24.94|24.64|24.92|24.62|0
1644542700000|2022-02-11 01:25:00|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|0
1644543000000|2022-02-11 01:30:00|25|24.7|24.9|24.6|25|24.7|24.87|24.57|0
1644543300000|2022-02-11 01:35:00|24.87|24.57|24.88|24.58|24.9|24.6|24.83|24.53|0
1644543600000|2022-02-11 01:40:00|24.87|24.57|24.9|24.6|24.9|24.6|24.81|24.51|0
1644543900000|2022-02-11 01:45:00|24.86|24.56|24.9|24.6|24.95|24.65|24.83|24.53|0
1644544200000|2022-02-11 01:50:00|24.81|24.51|24.83|24.53|24.9|24.6|24.81|24.51|0
1644544500000|2022-02-11 01:55:00|24.88|24.58|24.91|24.61|24.91|24.61|24.87|24.57|0
1644544800000|2022-02-11 02:00:00|24.9|24.6|24.93|24.63|24.93|24.63|24.9|24.6|0
1644545100000|2022-02-11 02:05:00|24.91|24.61|24.93|24.63|24.93|24.63|24.91|24.61|0
1644545400000|2022-02-11 02:10:00|24.91|24.66|24.93|24.63|24.93|24.66|24.91|24.63|0
1644545700000|2022-02-11 02:15:00|24.91|24.61|24.93|24.63|24.93|24.66|24.91|24.61|0
1644546000000|2022-02-11 02:20:00|24.91|24.66|24.91|24.66|24.93|24.66|24.91|24.63|0
1644546300000|2022-02-11 02:25:00|24.92|24.67|24.91|24.61|24.92|24.67|24.89|24.61|0
1644546600000|2022-02-11 02:30:00|24.89|24.64|24.89|24.64|24.92|24.64|24.89|24.61|0
1644546900000|2022-02-11 02:35:00|24.9|24.65|24.91|24.61|24.91|24.65|24.89|24.61|0
1644547200000|2022-02-11 02:40:00|24.89|24.64|24.96|24.71|24.96|24.71|24.89|24.64|0
1644547500000|2022-02-11 02:45:00|24.98|24.68|24.98|24.68|24.98|24.7|24.89|24.59|0
1644547800000|2022-02-11 02:50:00|24.96|24.71|24.98|24.68|24.98|24.71|24.96|24.68|0
1644548100000|2022-02-11 02:55:00|24.89|24.59|24.97|24.67|25|24.75|24.89|24.59|0
1644548400000|2022-02-11 03:00:00|24.98|24.68|24.98|24.68|25|24.7|24.97|24.67|0
1644548700000|2022-02-11 03:05:00|24.96|24.71|24.96|24.71|24.98|24.71|24.96|24.68|0
1644549600000|2022-02-11 03:20:00|24.98|24.68|25|24.7|25|24.7|24.89|24.59|0
1644549900000|2022-02-11 03:25:00|24.98|24.73|24.95|24.65|25|24.75|24.82|24.53|0
1644550200000|2022-02-11 03:30:00|24.91|24.61|24.98|24.73|24.98|24.73|24.73|24.51|0
1644550500000|2022-02-11 03:35:00|24.9|24.82|25.03|24.78|25.04|24.88|24.9|24.61|9
1644550800000|2022-02-11 03:40:00|24.81|24.73|25.03|24.78|25.05|24.86|24.81|24.6|0
1644551100000|2022-02-11 03:45:00|24.82|24.74|25|24.7|25.03|24.78|24.82|24.6|0
1644551400000|2022-02-11 03:50:00|24.98|24.73|25|24.7|25|24.73|24.86|24.56|0
1644551700000|2022-02-11 03:55:00|24.85|24.6|25|24.7|25|24.7|24.85|24.56|0
1644552000000|2022-02-11 04:00:00|24.85|24.6|25|24.7|25|24.73|24.85|24.56|0
1644552300000|2022-02-11 04:05:00|24.98|24.73|25|24.7|25|24.73|24.86|24.56|0
1644552600000|2022-02-11 04:10:00|24.85|24.6|25.02|24.72|25.02|24.73|24.85|24.56|0
1644552900000|2022-02-11 04:15:00|24.94|24.69|25.02|24.72|25.05|24.8|24.86|24.56|0
1644553200000|2022-02-11 04:20:00|24.85|24.6|24.96|24.66|25.02|24.72|24.85|24.56|0
1644553500000|2022-02-11 04:25:00|25.02|24.72|25.05|24.8|25.05|24.8|24.86|24.56|0
1644553800000|2022-02-11 04:30:00|25.04|24.79|25.05|24.8|25.05|24.8|24.91|24.61|0
1644554100000|2022-02-11 04:35:00|24.97|24.89|25.09|24.84|25.18|24.97|24.91|24.61|51
1644554400000|2022-02-11 04:40:00|24.88|24.8|25.16|24.86|25.23|24.93|24.88|24.67|12
1644554700000|2022-02-11 04:45:00|25.18|24.88|25.22|24.92|25.23|24.93|25.18|24.88|48
1644555000000|2022-02-11 04:50:00|25.18|24.88|25.18|24.88|25.25|24.95|24.85|24.55|19
1644555300000|2022-02-11 04:55:00|25.07|24.77|25.15|24.85|25.15|24.85|25.07|24.77|0
1644555600000|2022-02-11 05:00:00|25.2|24.9|25.2|24.9|25.23|24.93|25.07|24.77|0
1644555900000|2022-02-11 05:05:00|25.21|24.91|25.21|24.91|25.21|24.91|25.17|24.87|0
1644556200000|2022-02-11 05:10:00|25.19|24.89|25.24|24.94|25.24|24.94|25.17|24.87|0
1644556500000|2022-02-11 05:15:00|25.21|24.91|25.21|24.91|25.24|24.94|25.17|24.87|0
1644556800000|2022-02-11 05:20:00|25.17|24.87|25.24|24.94|25.26|24.96|25.17|24.87|0
1644557100000|2022-02-11 05:25:00|25.17|24.87|25.26|24.96|25.26|24.96|25.17|24.87|0
1644557400000|2022-02-11 05:30:00|25.24|24.94|25.24|24.94|25.26|24.96|25.17|24.87|10
1644557700000|2022-02-11 05:35:00|25.25|24.95|25.27|24.97|25.27|24.97|25.25|24.95|0
1644558000000|2022-02-11 05:40:00|25.25|24.95|25.27|24.97|25.27|24.97|25.22|24.92|0
1644558300000|2022-02-11 05:45:00|25.29|24.99|25.28|24.98|25.3|25|25.26|24.96|0
1644558600000|2022-02-11 05:50:00|25.25|24.95|25.28|24.98|25.28|24.98|25.25|24.95|0
1644558900000|2022-02-11 05:55:00|25.23|24.93|25.28|24.98|25.29|25.08|25.16|24.91|20
1644559200000|2022-02-11 06:00:00|25.3|25|25.27|24.97|25.3|25|25.23|24.93|0
1644559500000|2022-02-11 06:05:00|25.32|25.02|25.23|24.93|25.32|25.02|25.2|24.9|0
1644559800000|2022-02-11 06:10:00|25.21|24.91|25.21|24.91|25.23|24.93|25.21|24.91|0
1644560700000|2022-02-11 06:25:00|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|5
1644561000000|2022-02-11 06:30:00|25.08|24.78|25.14|24.84|25.14|24.84|25.08|24.78|0
1644561300000|2022-02-11 06:35:00|25.16|24.86|25.14|24.84|25.21|24.91|25.1|24.8|13
1644561600000|2022-02-11 06:40:00|25.21|24.91|25.22|24.92|25.25|25|25.18|24.88|15
1644561900000|2022-02-11 06:45:00|25.2|24.9|25.22|24.92|25.22|24.92|25.2|24.9|0
1644562200000|2022-02-11 06:50:00|25.24|24.94|25.21|24.91|25.24|24.94|25.11|24.81|0
1644562500000|2022-02-11 06:55:00|25.16|24.86|25.15|24.85|25.21|24.91|25.1|24.8|5
1644562800000|2022-02-11 07:00:00|25.17|24.87|25.08|24.83|25.17|24.87|24.93|24.71|13
1644563100000|2022-02-11 07:05:00|25|24.92|24.92|24.84|25.07|24.99|24.9|24.82|37
1644563400000|2022-02-11 07:10:00|24.99|24.91|24.81|24.73|25.04|24.96|24.78|24.7|9
1644563700000|2022-02-11 07:15:00|24.83|24.75|24.97|24.89|24.97|24.89|24.81|24.73|30
1644564000000|2022-02-11 07:20:00|24.96|24.88|24.85|24.77|25.02|24.94|24.85|24.77|22
1644564300000|2022-02-11 07:25:00|24.87|24.79|24.91|24.83|24.91|24.83|24.85|24.77|81
1644564600000|2022-02-11 07:30:00|24.88|24.8|24.92|24.84|24.93|24.85|24.86|24.78|106
1644564900000|2022-02-11 07:35:00|24.93|24.85|24.84|24.76|24.98|24.9|24.84|24.76|7
1644565200000|2022-02-11 07:40:00|24.82|24.74|24.89|24.81|24.92|24.84|24.82|24.74|29
1644565500000|2022-02-11 07:45:00|24.92|24.84|24.89|24.81|24.92|24.84|24.84|24.76|37
1644565800000|2022-02-11 07:50:00|24.87|24.79|24.91|24.83|24.92|24.84|24.87|24.79|4
1644566100000|2022-02-11 07:55:00|24.89|24.81|24.87|24.79|24.91|24.83|24.81|24.73|116
1644566400000|2022-02-11 08:00:00|24.92|24.84|24.76|24.68|24.99|24.91|24.76|24.68|210
1644566700000|2022-02-11 08:05:00|24.79|24.71|24.64|24.56|24.81|24.73|24.62|24.54|306
1644567000000|2022-02-11 08:10:00|24.63|24.55|24.6|24.52|24.66|24.58|24.56|24.48|193
1644567300000|2022-02-11 08:15:00|24.65|24.57|24.66|24.58|24.73|24.65|24.58|24.5|927
1644567600000|2022-02-11 08:20:00|24.65|24.57|24.78|24.7|24.87|24.79|24.64|24.56|658
1644567900000|2022-02-11 08:25:00|24.76|24.68|24.76|24.68|24.86|24.78|24.75|24.67|521
1644568200000|2022-02-11 08:30:00|24.75|24.67|24.76|24.68|24.77|24.69|24.57|24.49|265
1644568500000|2022-02-11 08:35:00|24.74|24.66|24.98|24.9|24.98|24.9|24.71|24.63|490
1644568800000|2022-02-11 08:40:00|24.97|24.89|24.97|24.89|25|24.92|24.84|24.76|192
1644569100000|2022-02-11 08:45:00|24.98|24.9|24.87|24.79|24.98|24.9|24.82|24.74|148
1644569400000|2022-02-11 08:50:00|24.86|24.78|24.84|24.76|24.87|24.79|24.77|24.69|328
1644569700000|2022-02-11 08:55:00|24.82|24.74|24.94|24.86|24.97|24.89|24.77|24.69|125
1644570000000|2022-02-11 09:00:00|24.92|24.84|24.87|24.79|24.97|24.89|24.87|24.79|133
1644570300000|2022-02-11 09:05:00|24.89|24.81|24.75|24.67|24.92|24.84|24.75|24.67|434
1644570600000|2022-02-11 09:10:00|24.8|24.72|24.78|24.7|24.9|24.82|24.77|24.69|90
1644570900000|2022-02-11 09:15:00|24.8|24.72|24.75|24.67|24.81|24.73|24.7|24.62|114
1644571200000|2022-02-11 09:20:00|24.77|24.69|24.88|24.8|24.9|24.82|24.77|24.69|44
1644571500000|2022-02-11 09:25:00|24.86|24.78|24.86|24.78|24.91|24.83|24.85|24.77|111
1644571800000|2022-02-11 09:30:00|24.88|24.8|25.07|24.99|25.07|24.99|24.86|24.78|278
1644572100000|2022-02-11 09:35:00|25.04|24.96|24.97|24.89|25.08|25|24.97|24.89|127
1644572400000|2022-02-11 09:40:00|25.02|24.94|24.97|24.89|25.08|25|24.92|24.84|268
1644572700000|2022-02-11 09:45:00|24.92|24.84|24.94|24.86|24.97|24.89|24.87|24.79|160
1644573000000|2022-02-11 09:50:00|24.92|24.84|24.92|24.84|25.02|24.94|24.92|24.84|95
1644573300000|2022-02-11 09:55:00|24.9|24.82|24.86|24.78|24.92|24.84|24.86|24.78|278
1644573600000|2022-02-11 10:00:00|24.87|24.79|24.81|24.73|24.89|24.81|24.8|24.72|75
1644573900000|2022-02-11 10:05:00|24.8|24.72|24.85|24.77|24.85|24.77|24.8|24.72|335
1644574200000|2022-02-11 10:10:00|24.82|24.74|24.87|24.79|24.9|24.82|24.8|24.72|313
1644574500000|2022-02-11 10:15:00|24.85|24.77|24.92|24.84|24.95|24.87|24.85|24.77|303
1644574800000|2022-02-11 10:20:00|24.9|24.82|24.85|24.77|24.92|24.84|24.85|24.77|212
1644575100000|2022-02-11 10:25:00|24.87|24.79|24.86|24.78|24.95|24.87|24.8|24.72|236
1644575400000|2022-02-11 10:30:00|24.85|24.77|24.83|24.75|24.91|24.83|24.83|24.75|243
1644575700000|2022-02-11 10:35:00|24.85|24.77|24.84|24.76|24.89|24.81|24.81|24.73|13
1644576000000|2022-02-11 10:40:00|24.86|24.78|24.85|24.77|24.87|24.79|24.82|24.74|142
1644576300000|2022-02-11 10:45:00|24.84|24.76|24.82|24.74|24.9|24.82|24.82|24.74|65
1644576600000|2022-02-11 10:50:00|24.84|24.76|24.76|24.68|24.84|24.76|24.76|24.68|114
1644576900000|2022-02-11 10:55:00|24.75|24.67|24.75|24.67|24.76|24.68|24.72|24.64|41
1644577200000|2022-02-11 11:00:00|24.76|24.68|24.87|24.79|24.87|24.79|24.75|24.67|246
1644577500000|2022-02-11 11:05:00|24.86|24.78|24.92|24.84|24.92|24.84|24.86|24.78|194
1644577800000|2022-02-11 11:10:00|24.89|24.81|24.87|24.79|24.92|24.84|24.86|24.78|312
1644578100000|2022-02-11 11:15:00|24.86|24.78|24.97|24.89|24.97|24.89|24.86|24.78|105
1644578400000|2022-02-11 11:20:00|24.94|24.86|24.92|24.84|24.97|24.89|24.92|24.84|381
1644578700000|2022-02-11 11:25:00|24.94|24.86|24.92|24.84|25.07|24.99|24.91|24.83|500
1644579000000|2022-02-11 11:30:00|24.94|24.86|24.97|24.89|25.02|24.94|24.92|24.84|82
1644579300000|2022-02-11 11:35:00|24.98|24.9|24.91|24.83|25.02|24.94|24.87|24.79|261
1644579600000|2022-02-11 11:40:00|24.89|24.81|24.96|24.88|24.96|24.88|24.86|24.78|153
1644579900000|2022-02-11 11:45:00|24.97|24.89|25.01|24.93|25.02|24.94|24.97|24.89|43
1644580200000|2022-02-11 11:50:00|25.02|24.94|25.01|24.93|25.02|24.94|24.96|24.88|71
1644580500000|2022-02-11 11:55:00|24.96|24.88|24.96|24.88|24.99|24.91|24.96|24.88|94
1644580800000|2022-02-11 12:00:00|24.94|24.86|24.95|24.87|24.98|24.9|24.88|24.8|162
1644581100000|2022-02-11 12:05:00|24.93|24.85|24.92|24.84|25.01|24.93|24.9|24.82|102
1644581400000|2022-02-11 12:10:00|24.9|24.82|24.84|24.76|24.95|24.87|24.84|24.76|309
1644581700000|2022-02-11 12:15:00|24.82|24.74|24.75|24.67|24.84|24.76|24.7|24.62|118
1644582000000|2022-02-11 12:20:00|24.74|24.66|24.75|24.67|24.75|24.67|24.7|24.62|283
1644582300000|2022-02-11 12:25:00|24.7|24.62|24.53|24.45|24.7|24.62|24.53|24.45|180
1644582600000|2022-02-11 12:30:00|24.58|24.5|24.59|24.51|24.59|24.51|24.48|24.4|244
1644582900000|2022-02-11 12:35:00|24.58|24.5|24.59|24.51|24.59|24.51|24.57|24.49|179
1644583200000|2022-02-11 12:40:00|24.56|24.48|24.64|24.56|24.64|24.56|24.53|24.45|294
1644583500000|2022-02-11 12:45:00|24.6|24.52|24.65|24.57|24.7|24.62|24.6|24.52|128
1644583800000|2022-02-11 12:50:00|24.68|24.6|24.7|24.62|24.7|24.62|24.65|24.57|69
1644584100000|2022-02-11 12:55:00|24.73|24.65|24.65|24.57|24.73|24.65|24.65|24.57|87
1644584400000|2022-02-11 13:00:00|24.68|24.6|24.7|24.62|24.75|24.67|24.65|24.57|138
1644584700000|2022-02-11 13:05:00|24.68|24.6|24.6|24.52|24.7|24.62|24.59|24.51|92
1644585000000|2022-02-11 13:10:00|24.63|24.55|24.55|24.47|24.63|24.55|24.54|24.46|87
1644585300000|2022-02-11 13:15:00|24.57|24.49|24.46|24.38|24.6|24.52|24.45|24.37|363
1644585600000|2022-02-11 13:20:00|24.5|24.42|24.45|24.37|24.5|24.42|24.4|24.32|181
1644585900000|2022-02-11 13:25:00|24.43|24.35|24.46|24.38|24.51|24.43|24.43|24.35|247
1644586200000|2022-02-11 13:30:00|24.45|24.37|24.4|24.32|24.46|24.38|24.4|24.32|136
1644586500000|2022-02-11 13:35:00|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|67
1644586800000|2022-02-11 13:40:00|24.34|24.26|24.3|24.22|24.35|24.27|24.19|24.11|391
1644587100000|2022-02-11 13:45:00|24.29|24.21|24.21|24.13|24.34|24.26|24.19|24.11|103
1644587400000|2022-02-11 13:50:00|24.19|24.11|24.18|24.1|24.23|24.15|24.13|24.05|83
1644587700000|2022-02-11 13:55:00|24.21|24.13|24.29|24.21|24.29|24.21|24.21|24.13|238
1644588000000|2022-02-11 14:00:00|24.28|24.2|24.24|24.16|24.29|24.21|24.19|24.11|313
1644588300000|2022-02-11 14:05:00|24.26|24.18|24.29|24.21|24.29|24.21|24.24|24.16|463
1644588600000|2022-02-11 14:10:00|24.26|24.18|24.39|24.31|24.39|24.31|24.26|24.18|129
1644588900000|2022-02-11 14:15:00|24.43|24.35|24.48|24.4|24.48|24.4|24.43|24.35|215
1644589200000|2022-02-11 14:20:00|24.46|24.38|24.59|24.51|24.59|24.51|24.46|24.38|395
1644589500000|2022-02-11 14:25:00|24.57|24.49|24.54|24.46|24.59|24.51|24.54|24.46|120
1644589800000|2022-02-11 14:30:00|24.55|24.47|24.63|24.55|24.63|24.55|24.39|24.31|548
1644590100000|2022-02-11 14:35:00|24.65|24.57|24.64|24.56|24.71|24.63|24.54|24.46|313
1644590400000|2022-02-11 14:40:00|24.67|24.59|24.64|24.56|24.74|24.66|24.59|24.51|249
1644590700000|2022-02-11 14:45:00|24.63|24.55|24.43|24.35|24.63|24.55|24.3|24.22|567
1644591000000|2022-02-11 14:50:00|24.41|24.33|24.54|24.46|24.58|24.5|24.38|24.3|908
1644591300000|2022-02-11 14:55:00|24.56|24.48|25.01|24.93|25.07|24.99|24.54|24.46|1942
1644591600000|2022-02-11 15:00:00|24.99|24.91|24.74|24.66|25.01|24.93|24.73|24.65|624
1644591900000|2022-02-11 15:05:00|24.79|24.71|24.66|24.58|24.79|24.71|24.53|24.45|806
1644592200000|2022-02-11 15:10:00|24.64|24.56|24.89|24.81|25|24.92|24.64|24.56|672
1644592500000|2022-02-11 15:15:00|24.9|24.82|24.95|24.87|25.05|24.97|24.89|24.81|678
1644592800000|2022-02-11 15:20:00|24.94|24.86|24.84|24.76|24.94|24.86|24.83|24.75|394
1644593100000|2022-02-11 15:25:00|24.89|24.81|24.87|24.79|24.9|24.82|24.75|24.67|228
1644593400000|2022-02-11 15:30:00|24.85|24.77|24.87|24.79|24.92|24.84|24.74|24.66|341
1644593700000|2022-02-11 15:35:00|24.9|24.82|24.77|24.69|24.92|24.84|24.72|24.64|406
1644594000000|2022-02-11 15:40:00|24.75|24.67|24.77|24.69|24.83|24.75|24.72|24.64|255
1644594300000|2022-02-11 15:45:00|24.8|24.72|24.9|24.82|24.92|24.84|24.71|24.63|472
1644594600000|2022-02-11 15:50:00|24.92|24.84|24.92|24.84|25.02|24.94|24.86|24.78|216
1644594900000|2022-02-11 15:55:00|24.93|24.85|24.98|24.9|25.03|24.95|24.92|24.84|206
1644595200000|2022-02-11 16:00:00|25|24.92|24.83|24.75|25.03|24.95|24.83|24.75|330
1644595500000|2022-02-11 16:05:00|24.86|24.78|25.12|25.04|25.13|25.05|24.86|24.78|438
1644595800000|2022-02-11 16:10:00|25.13|25.05|25.14|25.06|25.18|25.1|25.03|24.95|444
1644596100000|2022-02-11 16:15:00|25.16|25.08|25.19|25.11|25.29|25.21|25.14|25.06|548
1644596400000|2022-02-11 16:20:00|25.24|25.16|25.18|25.1|25.24|25.16|25.16|25.08|562
1644596700000|2022-02-11 16:25:00|25.19|25.11|25.35|25.27|25.44|25.36|25.18|25.1|1224
1644597000000|2022-02-11 16:30:00|25.34|25.26|25.41|25.33|25.42|25.34|25.19|25.11|767
1644597300000|2022-02-11 16:35:00|25.39|25.31|25.54|25.46|25.57|25.49|25.39|25.31|89
1644597600000|2022-02-11 16:40:00|25.52|25.44|25.59|25.51|25.64|25.56|25.5|25.42|208
1644597900000|2022-02-11 16:45:00|25.61|25.53|25.43|25.35|25.61|25.53|25.38|25.3|81
1644598200000|2022-02-11 16:50:00|25.44|25.36|25.44|25.36|25.54|25.46|25.34|25.26|101
1644598500000|2022-02-11 16:55:00|25.46|25.38|25.39|25.31|25.46|25.38|25.31|25.23|219
1644598800000|2022-02-11 17:00:00|25.41|25.33|25.39|25.31|25.49|25.41|25.34|25.26|127
1644599100000|2022-02-11 17:05:00|25.36|25.28|25.29|25.21|25.44|25.36|25.26|25.18|27
1644599400000|2022-02-11 17:10:00|25.31|25.23|25.21|25.13|25.34|25.26|25.18|25.1|47
1644599700000|2022-02-11 17:15:00|25.19|25.11|25.36|25.28|25.42|25.34|25.13|25.05|64
1644600000000|2022-02-11 17:20:00|25.37|25.29|25.41|25.33|25.44|25.36|25.34|25.26|23
1644600300000|2022-02-11 17:25:00|25.39|25.31|25.29|25.21|25.44|25.36|25.24|25.16|14
1644600600000|2022-02-11 17:30:00|25.28|25.2|25.23|25.15|25.34|25.26|25.16|25.08|20
1644600900000|2022-02-11 17:35:00|25.21|25.13|25.28|25.2|25.34|25.26|25.2|25.12|33
1644601200000|2022-02-11 17:40:00|25.26|25.18|25.36|25.28|25.36|25.28|25.26|25.18|4
1644601500000|2022-02-11 17:45:00|25.39|25.31|25.52|25.44|25.52|25.44|25.36|25.28|63
1644601800000|2022-02-11 17:50:00|25.5|25.42|25.62|25.54|25.69|25.61|25.49|25.41|28
1644602100000|2022-02-11 17:55:00|25.6|25.52|25.57|25.49|25.62|25.54|25.54|25.46|35
1644602400000|2022-02-11 18:00:00|25.55|25.47|25.57|25.49|25.6|25.52|25.49|25.41|13
1644602700000|2022-02-11 18:05:00|25.56|25.48|25.39|25.31|25.62|25.54|25.36|25.28|60
1644603000000|2022-02-11 18:10:00|25.41|25.33|25.49|25.41|25.52|25.44|25.41|25.33|8
1644603300000|2022-02-11 18:15:00|25.47|25.39|25.44|25.36|25.57|25.49|25.42|25.34|18
1644603600000|2022-02-11 18:20:00|25.45|25.37|25.49|25.41|25.54|25.46|25.44|25.36|79
1644603900000|2022-02-11 18:25:00|25.52|25.44|25.75|25.67|25.75|25.67|25.49|25.41|39
1644604200000|2022-02-11 18:30:00|25.78|25.7|25.99|25.91|26.02|25.94|25.78|25.7|71
1644604500000|2022-02-11 18:35:00|26.02|25.94|26.55|26.47|26.55|26.47|26.02|25.94|349
1644604800000|2022-02-11 18:40:00|26.53|26.45|26.83|26.75|26.85|26.77|26.37|26.29|246
1644605100000|2022-02-11 18:45:00|26.83|26.75|26.91|26.83|27.12|27.04|26.79|26.71|356
1644605400000|2022-02-11 18:50:00|26.87|26.79|26.69|26.61|27.15|27.07|26.66|26.58|218
1644605700000|2022-02-11 18:55:00|26.72|26.64|26.95|26.87|26.95|26.87|26.59|26.51|96
1644606000000|2022-02-11 19:00:00|27|26.92|27.22|27.14|27.59|27.51|26.8|26.72|172
1644606300000|2022-02-11 19:05:00|27.27|27.19|27.28|27.2|27.53|27.45|26.97|26.89|74
1644606600000|2022-02-11 19:10:00|27.27|27.19|27.26|27.18|27.55|27.47|27.18|27.1|54
1644606900000|2022-02-11 19:15:00|27.27|27.19|27|26.92|27.34|27.26|26.79|26.71|197
1644607200000|2022-02-11 19:20:00|27.03|26.95|27.32|27.24|27.32|27.24|26.97|26.89|75
1644607500000|2022-02-11 19:25:00|27.34|27.26|27.68|27.6|27.75|27.67|27.29|27.21|160
1644607800000|2022-02-11 19:30:00|27.67|27.59|27.28|27.2|27.85|27.77|27.25|27.17|162
1644608100000|2022-02-11 19:35:00|27.3|27.22|27.76|27.68|27.76|27.68|27.3|27.22|56
1644608400000|2022-02-11 19:40:00|27.74|27.66|27.93|27.85|27.98|27.9|27.64|27.48|46
1644608700000|2022-02-11 19:45:00|28.01|27.76|28.19|28.11|28.27|28.16|27.88|27.71|55
1644609000000|2022-02-11 19:50:00|28.21|28.13|28.44|28.36|28.75|28.63|28.18|28.1|145
1644609300000|2022-02-11 19:55:00|28.42|28.34|28.07|27.77|28.48|28.36|28|27.77|66
1644609600000|2022-02-11 20:00:00|28.11|27.81|27.6|27.35|28.16|27.88|27.48|27.27|25
1644609900000|2022-02-11 20:05:00|27.65|27.4|28.13|27.88|28.15|27.88|27.58|27.28|36
1644610200000|2022-02-11 20:10:00|28.15|27.85|28.19|27.89|28.28|28.05|27.89|27.73|46
1644610500000|2022-02-11 20:15:00|28.23|27.93|28.23|27.93|28.23|28.03|27.78|27.5|126
1644610800000|2022-02-11 20:20:00|28.2|27.9|28.01|27.71|28.28|28|27.96|27.68|0
1644611100000|2022-02-11 20:25:00|27.98|27.68|27.74|27.49|28.03|27.73|27.64|27.37|0
1644611400000|2022-02-11 20:30:00|27.78|27.53|27.77|27.47|28.08|27.78|27.69|27.41|7
1644611700000|2022-02-11 20:35:00|27.79|27.54|27.98|27.73|28.02|27.82|27.71|27.41|3
1644612000000|2022-02-11 20:40:00|28.03|27.78|27.91|27.61|28.18|28|27.72|27.44|25
1644612300000|2022-02-11 20:45:00|27.89|27.59|27.4|27.15|27.97|27.67|27.31|27.12|51
1644612600000|2022-02-11 20:50:00|27.29|27.21|27.44|27.14|27.56|27.26|27.23|27.04|54
1644612900000|2022-02-11 20:55:00|27.4|27.1|28.04|27.74|28.06|27.76|27.1|26.93|151
1644797700000|2022-02-14 00:15:00|27.54|27.24|27.51|27.21|27.77|27.47|27.42|27.12|0
1644798000000|2022-02-14 00:20:00|27.54|27.24|27.49|27.19|27.54|27.24|27.46|27.16|0
1644798300000|2022-02-14 00:25:00|27.34|27.09|27.56|27.26|27.57|27.27|27.34|27.07|3
1644798600000|2022-02-14 00:30:00|27.31|27.23|27.78|27.48|27.81|27.51|27.31|27.21|14
1644798900000|2022-02-14 00:35:00|27.68|27.43|27.64|27.34|27.71|27.43|27.64|27.34|0
1644799200000|2022-02-14 00:40:00|27.61|27.31|27.56|27.26|27.61|27.31|27.56|27.26|0
1644799500000|2022-02-14 00:45:00|27.58|27.28|27.51|27.21|27.61|27.31|27.51|27.21|0
1644799800000|2022-02-14 00:50:00|27.49|27.19|27.51|27.21|27.53|27.23|27.49|27.19|0
1644800100000|2022-02-14 00:55:00|27.53|27.23|27.51|27.21|27.54|27.24|27.51|27.21|0
1644800400000|2022-02-14 01:00:00|27.53|27.23|27.51|27.21|27.58|27.28|27.49|27.19|0
1644800700000|2022-02-14 01:05:00|27.49|27.19|27.41|27.11|27.51|27.21|27.41|27.11|0
1644801000000|2022-02-14 01:10:00|27.43|27.13|27.41|27.11|27.43|27.13|27.41|27.11|0
1644801300000|2022-02-14 01:15:00|27.43|27.13|27.39|27.09|27.43|27.13|27.36|27.06|0
1644801600000|2022-02-14 01:20:00|27.41|27.11|27.43|27.13|27.43|27.18|27.41|27.11|0
1644801900000|2022-02-14 01:25:00|27.38|27.11|27.44|27.19|27.44|27.19|27.38|27.09|0
1644802200000|2022-02-14 01:30:00|27.46|27.14|27.43|27.18|27.46|27.21|27.43|27.14|0
1644802500000|2022-02-14 01:35:00|27.45|27.2|27.68|27.38|27.68|27.38|27.45|27.2|6
1644802800000|2022-02-14 01:40:00|27.7|27.4|27.73|27.43|27.78|27.48|27.7|27.4|0
1644803100000|2022-02-14 01:45:00|27.71|27.41|27.58|27.28|27.73|27.43|27.58|27.28|0
1644803400000|2022-02-14 01:50:00|27.55|27.33|27.58|27.33|27.58|27.33|27.55|27.28|0
1644803700000|2022-02-14 01:55:00|27.6|27.35|27.58|27.33|27.6|27.35|27.58|27.28|0
1644804000000|2022-02-14 02:00:00|27.6|27.35|27.58|27.33|27.6|27.35|27.58|27.28|0
1644804300000|2022-02-14 02:05:00|27.6|27.35|27.58|27.33|27.6|27.35|27.58|27.28|0
1644804600000|2022-02-14 02:10:00||27.28||27.28||27.33||27.28|0
1644804900000|2022-02-14 02:15:00|27.6|27.33|27.58|27.33|27.6|27.35|27.51|27.21|0
1644805200000|2022-02-14 02:20:00|27.6|27.28|27.57|27.49|27.68|27.49|27.57|27.28|0
1644805500000|2022-02-14 02:25:00|27.49|27.41|27.6|27.35|27.77|27.49|27.49|27.3|29
1644805800000|2022-02-14 02:30:00|27.58|27.33|27.53|27.28|27.58|27.33|27.48|27.23|0
1644806100000|2022-02-14 02:35:00|27.55|27.23|27.53|27.23|27.55|27.25|27.53|27.23|2
1644806400000|2022-02-14 02:40:00|27.48|27.21|27.43|27.13|27.53|27.23|27.38|27.08|0
1644806700000|2022-02-14 02:45:00|27.38|27.11|27.36|27.11|27.53|27.23|27.3|27.11|0
1644807000000|2022-02-14 02:50:00|27.3|27.22|27.36|27.11|27.36|27.22|27.3|27.11|0
1644807300000|2022-02-14 02:55:00|27.34|27.09|27.3|27.22|27.36|27.22|27.3|27.09|0
1644807600000|2022-02-14 03:00:00|27.41|27.16|27.36|27.11|27.43|27.22|27.3|27.08|0
1644807900000|2022-02-14 03:05:00|27.3|27.22|27.51|27.26|27.58|27.37|27.3|27.08|11
1644808500000|2022-02-14 03:15:00|27.48|27.23|27.34|27.09|27.48|27.23|27.34|27.09|0
1644808800000|2022-02-14 03:20:00|27.39||27.39||27.39||27.34||0
1644809100000|2022-02-14 03:25:00|27.34|27.04|27.39|27.09|27.39|27.09|27.34|27.04|0
1644809400000|2022-02-14 03:30:00|27.34|27.04|27.29|27.04|27.34|27.09|27.29|26.99|0
1644809700000|2022-02-14 03:35:00|27.31|26.99|27.34|27.04|27.34|27.09|27.29|26.99|0
1644810000000|2022-02-14 03:40:00|27.31|27.09|27.31|27.06|27.31|27.09|27.31|27.04|0
1644810300000|2022-02-14 03:45:00|27.34|27.09|27.34|27.04|27.39|27.09|27.31|27.04|0
1644810600000|2022-02-14 03:50:00|27.31|27.01|27.34|27.04|27.34|27.04|27.29|26.99|0
1644810900000|2022-02-14 03:55:00|27.31|27.01|27.29|26.99|27.34|27.04|27.29|26.99|0
1644811200000|2022-02-14 04:00:00|27.34|27.04|27.34|27.04|27.34|27.04|27.29|27.01|0
1644811500000|2022-02-14 04:05:00|27.31|27.01|27.34|27.04|27.34|27.04|27.31|27.01|0
1644811800000|2022-02-14 04:10:00||27.09||27.04||27.09||27.04|0
1644812100000|2022-02-14 04:15:00|27.29|26.99|27.34|27.04|27.34|27.04|27.29|26.99|0
1644812400000|2022-02-14 04:20:00|27.31|27.01|27.24|26.99|27.34|27.04|27.24|26.97|10
1644812700000|2022-02-14 04:25:00|27.27|27.02|27.24|26.99|27.27|27.02|27.24|26.99|0
1644813000000|2022-02-14 04:30:00|27.27|27.02|27.24|26.99|27.27|27.02|27.24|26.99|0
1644813300000|2022-02-14 04:35:00|27.26|27.01|27.26|27.01|27.26|27.01|27.24|26.99|0
1644813600000|2022-02-14 04:40:00|27.36|27.11|27.29|27.04|27.36|27.11|27.29|27.04|15
1644813900000|2022-02-14 04:45:00|27.26|27.01|27.26|27.01|27.26|27.01|27.26|27.01|0
1644814200000|2022-02-14 04:50:00|27.24|26.99|27.26|27.01|27.26|27.01|27.24|26.99|0
1644814500000|2022-02-14 04:55:00|27.24|26.99|27.24|26.99|27.26|27.01|27.24|26.99|0
1644814800000|2022-02-14 05:00:00|27.26|27.01|27.24|26.99|27.26|27.01|27.22|26.97|0
1644815100000|2022-02-14 05:05:00|27.26|27.01|27.26|27.01|27.26|27.01|27.24|26.99|0
1644815400000|2022-02-14 05:10:00|27.24|26.99|27.26|27.01|27.26|27.01|27.24|26.99|0
1644815700000|2022-02-14 05:15:00|27.24|26.99|27.26|27.01|27.26|27.01|27.24|26.99|0
1644816000000|2022-02-14 05:20:00|27.24|26.99|27.26|27.01|27.26|27.01|27.24|26.99|0
1644816300000|2022-02-14 05:25:00|27.24|26.99|27.23|26.98|27.26|27.12|27.2|26.95|95
1644816600000|2022-02-14 05:30:00|27.25|27|27.26|27.01|27.26|27.01|27.23|26.98|0
1644816900000|2022-02-14 05:35:00|27.23|26.98|27.26|27.01|27.26|27.01|27.23|26.98|0
1644817200000|2022-02-14 05:40:00|27.23|26.98|27.21|26.96|27.26|27.07|27.15|26.96|18
1644817500000|2022-02-14 05:45:00|27.15|27.07|27.24|27.16|27.3|27.16|27.15|26.96|140
1644817800000|2022-02-14 05:50:00|27.22|27.14|27.3|27.05|27.3|27.16|27.19|27.05|6
1644818100000|2022-02-14 05:55:00|27.24|27.16|27.25|27.17|27.36|27.17|27.22|27.05|1038
1644818400000|2022-02-14 06:00:00|27.36|27.06|27.25|27.17|27.36|27.17|27.22|27.06|149
1644818700000|2022-02-14 06:05:00|27.22|27.14|27.25|27.17|27.25|27.17|27.22|27.14|13
1644819000000|2022-02-14 06:10:00|27.22|27.14|27.25|27.17|27.25|27.17|27.22|27.14|6
1644819300000|2022-02-14 06:15:00|27.22|27.14|27.25|27.17|27.27|27.19|27.22|27.14|0
1644819600000|2022-02-14 06:20:00|27.27|27.19|27.27|27.19|27.27|27.19|27.25|27.17|1
1644819900000|2022-02-14 06:25:00|27.25|27.17|27.43|27.18|27.43|27.19|27.25|27.16|26
1644820200000|2022-02-14 06:30:00|27.48|27.21|27.51|27.21|27.51|27.21|27.43|27.18|0
1644820500000|2022-02-14 06:35:00|27.53|27.23|27.53|27.23|27.53|27.23|27.51|27.21|0
1644820800000|2022-02-14 06:40:00|27.51|27.28|27.76|27.51|27.76|27.57|27.5|27.23|1
1644821100000|2022-02-14 06:45:00|27.7|27.62|27.58|27.28|27.76|27.65|27.53|27.28|4
1644821400000|2022-02-14 06:50:00|27.53|27.26|27.56|27.26|27.61|27.31|27.53|27.26|0
1644821700000|2022-02-14 06:55:00|27.53|27.23|27.48|27.23|27.56|27.26|27.48|27.21|167
1644822000000|2022-02-14 07:00:00|27.53|27.28|27.76|27.51|27.78|27.62|27.44|27.28|2171
1644822300000|2022-02-14 07:05:00|27.7|27.62|27.65|27.57|27.86|27.67|27.65|27.57|28
1644822600000|2022-02-14 07:10:00|27.62|27.54|27.65|27.57|27.71|27.62|27.58|27.46|18
1644822900000|2022-02-14 07:15:00|27.6|27.52|27.55|27.47|27.6|27.52|27.45|27.37|19
1644823200000|2022-02-14 07:20:00|27.57|27.49|27.65|27.57|27.7|27.62|27.57|27.49|0
1644823500000|2022-02-14 07:25:00|27.7|27.62|27.65|27.57|27.7|27.62|27.55|27.47|12
1644823800000|2022-02-14 07:30:00|27.63|27.55|27.53|27.45|27.65|27.57|27.53|27.45|64
1644824100000|2022-02-14 07:35:00|27.55|27.47|27.5|27.42|27.55|27.47|27.38|27.3|60
1644824400000|2022-02-14 07:40:00|27.53|27.45|27.43|27.35|27.55|27.47|27.43|27.35|20
1644824700000|2022-02-14 07:45:00|27.48|27.4|27.48|27.4|27.53|27.45|27.45|27.37|3
1644825000000|2022-02-14 07:50:00|27.5|27.42|27.23|27.15|27.5|27.42|27.22|27.14|73
1644825300000|2022-02-14 07:55:00|27.2|27.12|27.33|27.25|27.33|27.25|27.1|27.02|106
1644825600000|2022-02-14 08:00:00|27.38|27.3|27.59|27.51|27.62|27.54|27.33|27.25|640
1644825900000|2022-02-14 08:05:00|27.64|27.56|27.4|27.32|27.79|27.71|27.3|27.22|674
1644826200000|2022-02-14 08:10:00|27.42|27.34|27.55|27.47|27.71|27.63|27.42|27.34|457
1644826500000|2022-02-14 08:15:00|27.6|27.52|27.76|27.68|27.84|27.76|27.56|27.48|467
1644826800000|2022-02-14 08:20:00|27.81|27.73|28.27|28.19|28.3|28.22|27.76|27.68|920
1644827100000|2022-02-14 08:25:00|28.29|28.21|28.53|28.45|28.56|28.48|28.27|28.19|965
1644827400000|2022-02-14 08:30:00|28.48|28.4|28.53|28.45|28.58|28.5|28.25|28.17|475
1644827700000|2022-02-14 08:35:00|28.55|28.47|28.68|28.6|28.71|28.63|28.33|28.25|462
1644828000000|2022-02-14 08:40:00|28.66|28.58|28.28|28.2|28.68|28.6|28.28|28.2|270
1644828300000|2022-02-14 08:45:00|28.23|28.15|28.48|28.4|28.53|28.45|28.23|28.15|638
1644828600000|2022-02-14 08:50:00|28.51|28.43|28.54|28.46|28.59|28.51|28.33|28.25|322
1644828900000|2022-02-14 08:55:00|28.49|28.41|28.74|28.66|28.74|28.66|28.44|28.36|548
1644829200000|2022-02-14 09:00:00|28.76|28.68|28.86|28.78|28.89|28.81|28.69|28.61|1140
1644829500000|2022-02-14 09:05:00|28.89|28.81|28.64|28.56|28.96|28.88|28.64|28.56|599
1644829800000|2022-02-14 09:10:00|28.66|28.58|28.79|28.71|28.94|28.86|28.66|28.58|339
1644830100000|2022-02-14 09:15:00|28.78|28.7|28.42|28.34|28.79|28.71|28.32|28.24|343
1644830400000|2022-02-14 09:20:00|28.43|28.35|28.22|28.14|28.43|28.35|28.17|28.09|226
1644830700000|2022-02-14 09:25:00|28.17|28.09|28.32|28.24|28.37|28.29|28.07|27.99|257
1644831000000|2022-02-14 09:30:00|28.29|28.21|28.47|28.39|28.57|28.49|28.22|28.14|128
1644831300000|2022-02-14 09:35:00|28.44|28.36|28.67|28.59|28.77|28.69|28.37|28.29|133
1644831600000|2022-02-14 09:40:00|28.65|28.57|28.82|28.74|28.82|28.74|28.62|28.54|100
1644831900000|2022-02-14 09:45:00|28.77|28.69|28.73|28.65|28.78|28.7|28.52|28.44|276
1644832200000|2022-02-14 09:50:00|28.7|28.62|28.68|28.6|28.85|28.77|28.58|28.5|174
1644832500000|2022-02-14 09:55:00|28.65|28.57|28.68|28.6|28.78|28.7|28.58|28.5|272
1644832800000|2022-02-14 10:00:00|28.7|28.62|28.55|28.47|29.03|28.95|28.55|28.47|224
1644833100000|2022-02-14 10:05:00|28.58|28.5|28.28|28.2|28.58|28.5|28.28|28.2|190
1644833400000|2022-02-14 10:10:00|28.3|28.22|28.23|28.15|28.53|28.45|28.2|28.12|270
1644833700000|2022-02-14 10:15:00|28.28|28.2|28.38|28.3|28.48|28.4|28.23|28.15|195
1644834000000|2022-02-14 10:20:00|28.33|28.25|28.17|28.09|28.53|28.45|28.17|28.09|383
1644834300000|2022-02-14 10:25:00|28.15|28.07|28.32|28.24|28.38|28.3|28.15|28.07|174
1644834600000|2022-02-14 10:30:00|28.3|28.22|28.48|28.4|28.5|28.42|28.3|28.22|129
1644834900000|2022-02-14 10:35:00|28.5|28.42|28.22|28.14|28.58|28.5|28.17|28.09|268
1644835200000|2022-02-14 10:40:00|28.17|28.09|28.32|28.24|28.37|28.29|28.12|28.04|189
1644835500000|2022-02-14 10:45:00|28.29|28.21|28.01|27.93|28.29|28.21|27.99|27.91|192
1644835800000|2022-02-14 10:50:00|28.02|27.94|28.22|28.14|28.24|28.16|27.89|27.81|97
1644836100000|2022-02-14 10:55:00|28.24|28.16|28.37|28.29|28.42|28.34|28.16|28.08|345
1644836400000|2022-02-14 11:00:00|28.42|28.34|28.32|28.24|28.42|28.34|28.27|28.19|220
1644836700000|2022-02-14 11:05:00|28.34|28.26|28.32|28.24|28.42|28.34|28.32|28.24|190
1644837000000|2022-02-14 11:10:00|28.34|28.26|28.57|28.49|28.62|28.54|28.34|28.26|312
1644837300000|2022-02-14 11:15:00|28.52|28.44|28.52|28.44|28.62|28.54|28.42|28.34|206
1644837600000|2022-02-14 11:20:00|28.55|28.47|28.52|28.44|28.57|28.49|28.42|28.34|295
1644837900000|2022-02-14 11:25:00|28.55|28.47|28.47|28.39|28.6|28.52|28.42|28.34|198
1644838200000|2022-02-14 11:30:00|28.49|28.41|28.57|28.49|28.64|28.56|28.42|28.34|311
1644838500000|2022-02-14 11:35:00|28.6|28.52|28.42|28.34|28.6|28.52|28.37|28.29|196
1644838800000|2022-02-14 11:40:00|28.45|28.37|28.27|28.19|28.47|28.39|28.27|28.19|181
1644839100000|2022-02-14 11:45:00|28.29|28.21|28.32|28.24|28.47|28.39|28.27|28.19|323
1644839400000|2022-02-14 11:50:00|28.34|28.26|28.26|28.18|28.37|28.29|28.21|28.13|200
1644839700000|2022-02-14 11:55:00|28.24|28.16|28.37|28.29|28.47|28.39|28.21|28.13|142
1644840000000|2022-02-14 12:00:00|28.34|28.26|28.57|28.49|28.62|28.54|28.32|28.24|455
1644840300000|2022-02-14 12:05:00|28.55|28.47|28.52|28.44|28.62|28.54|28.42|28.34|230
1644840600000|2022-02-14 12:10:00|28.47|28.39|28.62|28.54|28.67|28.59|28.47|28.39|153
1644840900000|2022-02-14 12:15:00|28.65|28.57|28.57|28.49|28.67|28.59|28.57|28.49|824
1644841200000|2022-02-14 12:20:00|28.62|28.54|28.62|28.54|28.67|28.59|28.52|28.44|402
1644841500000|2022-02-14 12:25:00|28.64|28.56|28.61|28.53|28.72|28.64|28.51|28.43|226
1644841800000|2022-02-14 12:30:00|28.56|28.48|28.44|28.36|28.56|28.48|28.26|28.18|320
1644842100000|2022-02-14 12:35:00|28.46|28.38|27.86|27.78|28.46|28.38|27.8|27.72|361
1644842400000|2022-02-14 12:40:00|27.85|27.77|27.49|27.41|27.88|27.8|27.32|27.24|435
1644842700000|2022-02-14 12:45:00|27.47|27.39|27.64|27.56|27.69|27.61|27.14|27.06|412
1644843000000|2022-02-14 12:50:00|27.67|27.59|27.72|27.64|27.8|27.72|27.44|27.36|283
1644843300000|2022-02-14 12:55:00|27.7|27.62|27.55|27.47|27.7|27.62|27.5|27.42|275
1644843600000|2022-02-14 13:00:00|27.57|27.49|27.45|27.37|27.57|27.49|27.24|27.16|395
1644843900000|2022-02-14 13:05:00|27.44|27.36|27.34|27.26|27.49|27.41|27.29|27.21|554
1644844200000|2022-02-14 13:10:00|27.36|27.28|27.74|27.66|27.79|27.71|27.36|27.28|694
1644844500000|2022-02-14 13:15:00|27.76|27.68|27.74|27.66|27.84|27.76|27.69|27.61|374
1644844800000|2022-02-14 13:20:00|27.76|27.68|27.49|27.41|27.79|27.71|27.44|27.36|299
1644845100000|2022-02-14 13:25:00|27.51|27.43|27.44|27.36|27.59|27.51|27.39|27.31|318
1644845400000|2022-02-14 13:30:00|27.49|27.41|27.64|27.56|27.64|27.56|27.39|27.31|452
1644845700000|2022-02-14 13:35:00|27.62|27.54|27.49|27.41|27.64|27.56|27.49|27.41|440
1644846000000|2022-02-14 13:40:00|27.54|27.46|27.94|27.86|27.94|27.86|27.49|27.41|369
1644846300000|2022-02-14 13:45:00|27.91|27.83|28.04|27.96|28.09|28.01|27.89|27.81|400
1644846600000|2022-02-14 13:50:00|27.99|27.91|27.81|27.73|28.04|27.96|27.81|27.73|182
1644846900000|2022-02-14 13:55:00|27.79|27.71|27.99|27.91|27.99|27.91|27.69|27.61|355
1644847200000|2022-02-14 14:00:00|28.02|27.94|27.89|27.81|28.14|28.06|27.89|27.81|713
1644847500000|2022-02-14 14:05:00|27.86|27.78|27.86|27.78|27.89|27.81|27.79|27.71|402
1644847800000|2022-02-14 14:10:00|27.84|27.76|27.73|27.65|27.86|27.78|27.68|27.6|151
1644848100000|2022-02-14 14:15:00|27.78|27.7|27.88|27.8|27.98|27.9|27.78|27.7|518
1644848400000|2022-02-14 14:20:00|27.84|27.76|27.88|27.8|27.94|27.86|27.83|27.75|179
1644848700000|2022-02-14 14:25:00|27.91|27.83|27.89|27.81|27.96|27.88|27.84|27.76|222
1644849000000|2022-02-14 14:30:00|27.91|27.83|28.23|28.15|28.44|28.36|27.68|27.6|1649
1644849300000|2022-02-14 14:35:00|28.18|28.1|28.19|28.11|28.34|28.26|28.03|27.95|947
1644849600000|2022-02-14 14:40:00|28.21|28.13|28.08|28|28.28|28.2|27.78|27.7|984
1644849900000|2022-02-14 14:45:00|28.11|28.03|27.78|27.7|28.33|28.25|27.78|27.7|809
1644850200000|2022-02-14 14:50:00|27.83|27.75|27.48|27.4|27.83|27.75|27.38|27.3|344
1644850500000|2022-02-14 14:55:00|27.53|27.45|27.68|27.6|27.86|27.78|27.48|27.4|707
1644850800000|2022-02-14 15:00:00|27.71|27.63|28.24|28.16|28.31|28.23|27.68|27.6|824
1644851100000|2022-02-14 15:05:00|28.19|28.11|27.94|27.86|28.29|28.21|27.93|27.85|302
1644851400000|2022-02-14 15:10:00|27.98|27.9|27.83|27.75|27.98|27.9|27.58|27.5|442
1644851700000|2022-02-14 15:15:00|27.88|27.8|28.03|27.95|28.34|28.26|27.78|27.7|517
1644852000000|2022-02-14 15:20:00|28.04|27.96|27.88|27.8|28.19|28.11|27.78|27.7|411
1644852300000|2022-02-14 15:25:00|27.93|27.85|27.83|27.75|28.03|27.95|27.73|27.65|521
1644852600000|2022-02-14 15:30:00|27.88|27.8|28.18|28.1|28.33|28.25|27.76|27.68|672
1644852900000|2022-02-14 15:35:00|28.23|28.15|28.13|28.05|28.28|28.2|28.08|28|541
1644853200000|2022-02-14 15:40:00|28.16|28.08|27.96|27.88|28.28|28.2|27.83|27.75|836
1644853500000|2022-02-14 15:45:00|27.98|27.9|27.98|27.9|28.04|27.96|27.93|27.85|597
1644853800000|2022-02-14 15:50:00|27.93|27.85|28.18|28.1|28.28|28.2|27.93|27.85|319
1644854100000|2022-02-14 15:55:00|28.21|28.13|28.41|28.33|28.41|28.33|28.08|28|376
1644854400000|2022-02-14 16:00:00|28.43|28.35|28.33|28.25|28.48|28.4|28.23|28.15|819
1644854700000|2022-02-14 16:05:00|28.36|28.28|28.28|28.2|28.48|28.4|28.18|28.1|739
1644855000000|2022-02-14 16:10:00|28.31|28.23|28.33|28.25|28.36|28.28|28.13|28.05|691
1644855300000|2022-02-14 16:15:00|28.28|28.2|27.83|27.75|28.33|28.25|27.81|27.73|1520
1644855600000|2022-02-14 16:20:00|27.86|27.78|27.98|27.9|28.08|28|27.83|27.75|2571
1644855900000|2022-02-14 16:25:00|27.93|27.85|27.98|27.9|28.03|27.95|27.88|27.8|2710
1644856200000|2022-02-14 16:30:00|27.93|27.85|27.88|27.8|27.98|27.9|27.73|27.65|2136
1644856500000|2022-02-14 16:35:00|27.86|27.78|27.98|27.9|28.08|28|27.78|27.7|23664
1644856800000|2022-02-14 16:40:00|27.96|27.88|27.96|27.88|28.13|28.05|27.88|27.8|229
1644857100000|2022-02-14 16:45:00|27.93|27.85|27.73|27.65|27.93|27.85|27.71|27.63|129
1644857400000|2022-02-14 16:50:00|27.71|27.63|28.01|27.93|28.03|27.95|27.68|27.6|179
1644857700000|2022-02-14 16:55:00|27.98|27.9|27.83|27.75|28.03|27.95|27.78|27.7|51
1644858000000|2022-02-14 17:00:00|27.88|27.8|27.83|27.75|27.93|27.85|27.68|27.6|28
1644858300000|2022-02-14 17:05:00|27.86|27.78|27.98|27.9|27.98|27.9|27.78|27.7|91
1644858600000|2022-02-14 17:10:00|27.96|27.88|27.93|27.85|27.98|27.9|27.88|27.8|16
1644858900000|2022-02-14 17:15:00|27.88|27.8|27.93|27.85|28.03|27.95|27.83|27.75|21
1644859200000|2022-02-14 17:20:00|27.96|27.88|27.73|27.65|27.98|27.9|27.71|27.63|17
1644859500000|2022-02-14 17:25:00|27.76|27.68|27.66|27.58|27.78|27.7|27.63|27.55|34
1644859800000|2022-02-14 17:30:00|27.63|27.55|27.58|27.5|27.68|27.6|27.48|27.4|54
1644860100000|2022-02-14 17:35:00|27.56|27.48|27.68|27.6|27.71|27.63|27.56|27.48|30
1644860400000|2022-02-14 17:40:00|27.71|27.63|27.66|27.58|27.73|27.65|27.58|27.5|131
1644860700000|2022-02-14 17:45:00|27.68|27.6|27.51|27.43|27.73|27.65|27.48|27.4|32
1644861000000|2022-02-14 17:50:00|27.53|27.45|27.58|27.5|27.63|27.55|27.48|27.4|8
1644861300000|2022-02-14 17:55:00|27.63|27.55|27.68|27.6|27.73|27.65|27.58|27.5|59
1644861600000|2022-02-14 18:00:00|27.66|27.58|27.66|27.58|27.75|27.67|27.63|27.55|17
1644861900000|2022-02-14 18:05:00|27.63|27.55|27.68|27.6|27.68|27.6|27.53|27.45|69
1644862200000|2022-02-14 18:10:00|27.65|27.57|27.73|27.65|27.75|27.67|27.63|27.55|36
1644862500000|2022-02-14 18:15:00|27.7|27.62|27.68|27.6|27.73|27.65|27.65|27.57|10
1644862800000|2022-02-14 18:20:00|27.65|27.57|28.05|27.97|28.08|28|27.65|27.57|42
1644863100000|2022-02-14 18:25:00|28.03|27.95|28.08|28|28.08|28|28|27.92|38
1644863400000|2022-02-14 18:30:00|28.03|27.95|28.15|28.07|28.28|28.2|28.03|27.95|64
1644863700000|2022-02-14 18:35:00|28.13|28.05|28.13|28.05|28.18|28.1|28.03|27.95|11
1644864000000|2022-02-14 18:40:00|28.15|28.07|28.2|28.12|28.28|28.2|28.05|27.97|53
1644864300000|2022-02-14 18:45:00|28.23|28.15|28.48|28.4|28.53|28.45|28.15|28.07|54
1644864600000|2022-02-14 18:50:00|28.5|28.42|29.05|28.97|29.08|29|28.48|28.4|184
1644864900000|2022-02-14 18:55:00|29.08|29|29.1|29.02|29.2|29.12|28.83|28.75|38
1644865200000|2022-02-14 19:00:00|29.08|29|29.23|29.15|29.28|29.2|28.88|28.8|202
1644865500000|2022-02-14 19:05:00|29.2|29.12|29.23|29.15|29.38|29.3|29.03|28.95|53
1644865800000|2022-02-14 19:10:00|29.2|29.12|29.08|29|29.28|29.2|28.98|28.9|42
1644866100000|2022-02-14 19:15:00|29.1|29.02|29.1|29.02|29.25|29.17|29.05|28.97|51
1644866400000|2022-02-14 19:20:00|29.08|29|29.13|29.05|29.13|29.05|28.93|28.85|54
1644866700000|2022-02-14 19:25:00|29.08|29|29|28.92|29.18|29.1|28.97|28.89|74
1644867000000|2022-02-14 19:30:00|28.65|28.57|28.32|28.24|28.75|28.67|28.27|28.19|227
1644867300000|2022-02-14 19:35:00|28.37|28.29|28.4|28.32|28.52|28.44|28.25|28.17|101
1644867600000|2022-02-14 19:40:00|28.37|28.29|28.47|28.39|28.52|28.44|28.17|28.09|79
1644867900000|2022-02-14 19:45:00|28.52|28.44|28.45|28.37|28.52|28.44|28.3|28.22|62
1644868200000|2022-02-14 19:50:00|28.42|28.34|28.22|28.14|28.47|28.39|28.02|27.94|68
1644868500000|2022-02-14 19:55:00|28.25|28.17|28.22|28.14|28.32|28.24|28.15|28.07|60
1644868800000|2022-02-14 20:00:00|28.25|28.17|28.22|28.14|28.27|28.19|28.12|28.04|44
1644869100000|2022-02-14 20:05:00|28.25|28.17|28.2|28.12|28.6|28.52|28.12|28.04|62
1644869400000|2022-02-14 20:10:00|28.22|28.14|28|27.92|28.37|28.29|28|27.92|41
1644869700000|2022-02-14 20:15:00|27.97|27.89|28.2|28.12|28.22|28.14|27.97|27.89|57
1644870000000|2022-02-14 20:20:00|28.22|28.14|27.97|27.89|28.3|28.22|27.77|27.69|57
1644870300000|2022-02-14 20:25:00|28.02|27.94|28.07|27.99|28.15|28.07|27.92|27.84|97
1644870600000|2022-02-14 20:30:00|28.12|28.04|27.8|27.72|28.12|28.04|27.77|27.69|36
1644870900000|2022-02-14 20:35:00|27.82|27.74|27.9|27.82|27.92|27.84|27.77|27.69|66
1644871200000|2022-02-14 20:40:00|27.87|27.79|27.67|27.59|27.92|27.84|27.67|27.59|58
1644871500000|2022-02-14 20:45:00|27.7|27.62|27.67|27.59|27.82|27.74|27.57|27.49|68
1644871800000|2022-02-14 20:50:00|27.65|27.57|27.65|27.57|27.8|27.72|27.57|27.49|61
1644872100000|2022-02-14 20:55:00|27.5|27.42|27.66|27.41|27.66|27.54|27.45|27.36|26835
1644884100000|2022-02-15 00:15:00|27.73|27.43|27.7|27.4|27.8|27.5|27.65|27.35|0
1644884400000|2022-02-15 00:20:00|27.72|27.42|27.72|27.42|27.77|27.47|27.65|27.35|0
1644884700000|2022-02-15 00:25:00|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1644885000000|2022-02-15 00:30:00|27.72|27.42|27.85|27.55|27.85|27.55|27.72|27.42|1
1644885300000|2022-02-15 00:35:00|27.82|27.52|27.82|27.52|27.85|27.55|27.82|27.52|0
1644885900000|2022-02-15 00:45:00|27.8|27.5|27.7|27.4|27.8|27.5|27.67|27.37|0
1644886500000|2022-02-15 00:55:00|27.67|27.37|27.62|27.32|27.67|27.37|27.62|27.32|0
1644886800000|2022-02-15 01:00:00|27.65|27.35|27.65|27.35|27.65|27.35|27.62|27.32|0
1644887100000|2022-02-15 01:05:00|27.67|27.37|27.67|27.37|27.72|27.42|27.65|27.35|1
1644887400000|2022-02-15 01:10:00|27.65|27.35|27.65|27.35|27.65|27.35|27.65|27.35|0
1644887700000|2022-02-15 01:15:00|27.62|27.32|27.67|27.37|27.67|27.37|27.6|27.3|0
1644888000000|2022-02-15 01:20:00|27.65|27.35|27.57|27.27|27.65|27.35|27.55|27.25|0
1644888300000|2022-02-15 01:25:00|27.6|27.3|27.6|27.3|27.6|27.3|27.57|27.27|0
1644888600000|2022-02-15 01:30:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1644888900000|2022-02-15 01:35:00|27.67|27.37|27.67|27.37|27.67|27.37|27.65|27.35|0
1644889200000|2022-02-15 01:40:00|27.7|27.4|27.67|27.37|27.7|27.4|27.67|27.37|0
1644889500000|2022-02-15 01:45:00|27.65|27.35|27.67|27.37|27.67|27.37|27.65|27.35|0
1644889800000|2022-02-15 01:50:00|27.65|27.35|27.62|27.32|27.67|27.37|27.6|27.3|0
1644890100000|2022-02-15 01:55:00|27.65|27.35|27.62|27.32|27.65|27.35|27.6|27.3|0
1644890400000|2022-02-15 02:00:00|27.6|27.3|27.62|27.32|27.62|27.32|27.6|27.3|0
1644890700000|2022-02-15 02:05:00|27.6|27.3|27.52|27.22|27.62|27.32|27.5|27.2|0
1644891000000|2022-02-15 02:10:00|27.55|27.25|27.47|27.22|27.6|27.3|27.47|27.22|0
1644891900000|2022-02-15 02:25:00|27.52|27.3|27.57|27.27|27.6|27.3|27.52|27.27|8
1644892200000|2022-02-15 02:30:00|27.6|27.3|27.57|27.27|27.6|27.3|27.57|27.27|0
1644892800000|2022-02-15 02:40:00|27.6|27.3|27.57|27.27|27.6|27.3|27.57|27.27|0
1644893100000|2022-02-15 02:45:00|27.6|27.3|27.57|27.27|27.6|27.3|27.57|27.27|0
1644893400000|2022-02-15 02:50:00|27.6|27.3|27.57|27.27|27.6|27.3|27.57|27.27|0
1644893700000|2022-02-15 02:55:00|27.6|27.3|27.6|27.3|27.6|27.3|27.57|27.27|0
1644894000000|2022-02-15 03:00:00|27.57|27.27|27.57|27.27|27.6|27.3|27.57|27.27|0
1644894300000|2022-02-15 03:05:00|27.6|27.3|27.57|27.27|27.6|27.3|27.57|27.27|0
1644894600000|2022-02-15 03:10:00|27.6|27.3|27.57|27.27|27.6|27.3|27.57|27.27|0
1644894900000|2022-02-15 03:15:00|27.6|27.3|27.52|27.22|27.6|27.3|27.5|27.2|2
1644895800000|2022-02-15 03:30:00|27.55|27.25|27.62|27.32|27.62|27.32|27.55|27.25|0
1644896100000|2022-02-15 03:35:00|27.6|27.3|27.62|27.32|27.62|27.32|27.6|27.3|0
1644896400000|2022-02-15 03:40:00|27.6|27.3|27.52|27.22|27.62|27.32|27.52|27.22|0
1644896700000|2022-02-15 03:45:00|27.55|27.25|27.62|27.32|27.62|27.32|27.55|27.25|0
1644897600000|2022-02-15 04:00:00|27.69|27.39|27.69|27.39|27.69|27.39|27.69|27.39|0
1644897900000|2022-02-15 04:05:00|27.72|27.42|27.72|27.42|27.72|27.42|27.72|27.42|0
1644901200000|2022-02-15 05:00:00|27.89|27.47|27.68|27.6|27.89|27.6|27.68|27.47|2
1644901500000|2022-02-15 05:05:00|27.71|27.63|27.97|27.67|28.02|27.85|27.68|27.6|5
1644901800000|2022-02-15 05:10:00|27.94|27.64|27.94|27.64|27.94|27.64|27.94|27.64|1
1644902100000|2022-02-15 05:15:00|27.97|27.67|27.97|27.67|27.97|27.72|27.97|27.67|0
1644902400000|2022-02-15 05:20:00|27.99|27.72|27.94|27.64|27.99|27.72|27.94|27.64|0
1644902700000|2022-02-15 05:25:00|27.92|27.62|27.89|27.59|27.94|27.64|27.89|27.59|0
1644903000000|2022-02-15 05:30:00|27.87|27.57|27.84|27.54|27.89|27.59|27.84|27.54|0
1644903300000|2022-02-15 05:35:00|27.82|27.52|27.79|27.49|27.87|27.57|27.79|27.49|0
1644903600000|2022-02-15 05:40:00|27.82|27.52|27.82|27.52|27.82|27.52|27.79|27.49|0
1644903900000|2022-02-15 05:45:00|27.84|27.57|27.82|27.52|27.84|27.57|27.82|27.52|0
1644904200000|2022-02-15 05:50:00|27.84|27.57|27.82|27.57|27.84|27.59|27.82|27.52|0
1644904500000|2022-02-15 05:55:00|27.84|27.59|27.82|27.57|27.84|27.59|27.82|27.57|0
1644904800000|2022-02-15 06:00:00|27.84|27.59|27.82|27.52|27.84|27.59|27.82|27.52|0
1644905100000|2022-02-15 06:05:00|27.84|27.57|27.82|27.57|27.84|27.59|27.82|27.52|0
1644905400000|2022-02-15 06:10:00|27.77|27.52|27.77|27.47|27.77|27.57|27.77|27.47|0
1644905700000|2022-02-15 06:15:00|27.74|27.44|27.77|27.47|27.77|27.47|27.74|27.44|0
1644906000000|2022-02-15 06:20:00|27.74|27.44|27.77|27.52|27.79|27.54|27.74|27.44|0
1644906300000|2022-02-15 06:25:00|27.74|27.47|27.74|27.44|27.74|27.52|27.67|27.42|0
1644906600000|2022-02-15 06:30:00|27.77|27.47|27.77|27.47|27.77|27.52|27.77|27.47|0
1644906900000|2022-02-15 06:35:00||27.52||27.47||27.52||27.47|0
1644907200000|2022-02-15 06:40:00||27.52||27.47||27.52||27.47|0
1644907500000|2022-02-15 06:45:00||27.52||27.47||27.52||27.47|0
1644908100000|2022-02-15 06:55:00|27.79|27.54|27.72|27.47|27.79|27.65|27.72|27.46|22
1644908400000|2022-02-15 07:00:00|27.74|27.49|27.74|27.49|27.74|27.49|27.72|27.47|4
1644908700000|2022-02-15 07:05:00|27.56|27.48|27.38|27.3|27.59|27.48|27.38|27.3|29
1644909000000|2022-02-15 07:10:00|27.36|27.28|27.46|27.38|27.51|27.43|27.36|27.28|137
1644909300000|2022-02-15 07:15:00|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|4
1644909600000|2022-02-15 07:20:00|27.38|27.3|27.35|27.27|27.41|27.33|27.31|27.23|19
1644909900000|2022-02-15 07:25:00|27.36|27.28|27.55|27.47|27.63|27.55|27.36|27.28|61
1644910200000|2022-02-15 07:30:00|27.53|27.45|27.68|27.6|27.68|27.6|27.5|27.42|23
1644910500000|2022-02-15 07:35:00|27.65|27.57|27.7|27.62|27.7|27.62|27.65|27.57|25
1644910800000|2022-02-15 07:40:00|27.73|27.65|27.8|27.72|27.8|27.72|27.7|27.62|55
1644911100000|2022-02-15 07:45:00|27.85|27.77|27.65|27.57|27.85|27.77|27.65|27.57|24
1644911400000|2022-02-15 07:50:00|27.68|27.6|27.7|27.62|27.73|27.65|27.65|27.57|13
1644911700000|2022-02-15 07:55:00|27.65|27.57|27.65|27.57|27.7|27.62|27.55|27.47|61
1644912000000|2022-02-15 08:00:00|27.68|27.6|27.5|27.42|27.83|27.75|27.5|27.42|468
1644912300000|2022-02-15 08:05:00|27.53|27.45|27.18|27.1|27.55|27.47|27.18|27.1|327
1644912600000|2022-02-15 08:10:00|27.2|27.12|27.21|27.13|27.28|27.2|27.06|26.98|287
1644912900000|2022-02-15 08:15:00|27.2|27.12|26.91|26.83|27.25|27.17|26.91|26.83|342
1644913200000|2022-02-15 08:20:00|26.88|26.8|26.63|26.55|26.96|26.88|26.61|26.53|450
1644913500000|2022-02-15 08:25:00|26.66|26.58|26.46|26.38|26.76|26.68|26.46|26.38|363
1644913800000|2022-02-15 08:30:00|26.43|26.35|26.08|26|26.46|26.38|26.06|25.98|732
1644914100000|2022-02-15 08:35:00|26.11|26.03|26.31|26.23|26.31|26.23|26.06|25.98|459
1644914400000|2022-02-15 08:40:00|26.33|26.25|26.31|26.23|26.36|26.28|26.21|26.13|230
1644914700000|2022-02-15 08:45:00|26.33|26.25|26.26|26.18|26.41|26.33|26.26|26.18|205
1644915000000|2022-02-15 08:50:00|26.23|26.15|26.56|26.48|26.56|26.48|26.21|26.13|172
1644915300000|2022-02-15 08:55:00|26.58|26.5|26.41|26.33|26.61|26.53|26.41|26.33|177
1644915600000|2022-02-15 09:00:00|26.43|26.35|26.51|26.43|26.53|26.45|26.38|26.3|264
1644915900000|2022-02-15 09:05:00|26.48|26.4|26.33|26.25|26.51|26.43|26.31|26.23|130
1644916200000|2022-02-15 09:10:00|26.36|26.28|26.46|26.38|26.56|26.48|26.33|26.25|233
1644916500000|2022-02-15 09:15:00|26.41|26.33|26.26|26.18|26.46|26.38|26.21|26.13|327
1644916800000|2022-02-15 09:20:00|26.23|26.15|26.21|26.13|26.31|26.23|26.21|26.13|150
1644917100000|2022-02-15 09:25:00|26.23|26.15|26.31|26.23|26.33|26.25|26.21|26.13|168
1644917400000|2022-02-15 09:30:00|26.26|26.18|26.21|26.13|26.31|26.23|26.16|26.08|571
1644917700000|2022-02-15 09:35:00|26.16|26.08|26.21|26.13|26.31|26.23|26.16|26.08|260
1644918000000|2022-02-15 09:40:00|26.19|26.11|26.26|26.18|26.29|26.21|26.19|26.11|127
1644918300000|2022-02-15 09:45:00|26.29|26.21|26.21|26.13|26.31|26.23|26.16|26.08|162
1644918600000|2022-02-15 09:50:00|26.19|26.11|26.26|26.18|26.31|26.23|26.19|26.11|325
1644918900000|2022-02-15 09:55:00|26.29|26.21|26.16|26.08|26.36|26.28|26.16|26.08|461
1644919200000|2022-02-15 10:00:00|26.14|26.06|26.21|26.13|26.21|26.13|26.06|25.98|188
1644919500000|2022-02-15 10:05:00|26.26|26.18|26.31|26.23|26.31|26.23|26.21|26.13|112
1644919800000|2022-02-15 10:10:00|26.36|26.28|26.36|26.28|26.41|26.33|26.31|26.23|124
1644920100000|2022-02-15 10:15:00|26.33|26.25|26.21|26.13|26.36|26.28|26.21|26.13|224
1644920400000|2022-02-15 10:20:00|26.19|26.11|26.51|26.43|26.56|26.48|26.16|26.08|631
1644920700000|2022-02-15 10:25:00|26.46|26.38|26.41|26.33|26.61|26.53|26.41|26.33|288
1644921000000|2022-02-15 10:30:00|26.43|26.35|26.36|26.28|26.46|26.38|26.31|26.23|117
1644921300000|2022-02-15 10:35:00|26.34|26.26|26.26|26.18|26.36|26.28|26.21|26.13|152
1644921600000|2022-02-15 10:40:00|26.21|26.13|26.19|26.11|26.31|26.23|26.16|26.08|274
1644921900000|2022-02-15 10:45:00|26.21|26.13|26.21|26.13|26.21|26.13|26.16|26.08|182
1644922200000|2022-02-15 10:50:00|26.19|26.11|26.21|26.13|26.26|26.18|26.16|26.08|158
1644922500000|2022-02-15 10:55:00|26.19|26.11|26.16|26.08|26.19|26.11|26.16|26.08|81
1644922800000|2022-02-15 11:00:00|26.11|26.03|26.09|26.01|26.16|26.08|26.06|25.98|114
1644923100000|2022-02-15 11:05:00|26.11|26.03|26.11|26.03|26.11|26.03|26.06|25.98|149
1644923400000|2022-02-15 11:10:00|26.09|26.01|25.96|25.88|26.11|26.03|25.91|25.83|288
1644923700000|2022-02-15 11:15:00|25.94|25.86|26.01|25.93|26.01|25.93|25.91|25.83|62
1644924000000|2022-02-15 11:20:00|25.96|25.88|25.96|25.88|25.96|25.88|25.91|25.83|169
1644924300000|2022-02-15 11:25:00|26.01|25.93|26.11|26.03|26.11|26.03|26.01|25.93|201
1644924600000|2022-02-15 11:30:00|26.06|25.98|26.06|25.98|26.11|26.03|26.06|25.98|102
1644924900000|2022-02-15 11:35:00|26.11|26.03|26.01|25.93|26.11|26.03|25.99|25.91|60
1644925200000|2022-02-15 11:40:00|26.06|25.98|26.01|25.93|26.06|25.98|26.01|25.93|64
1644925500000|2022-02-15 11:45:00|25.96|25.88|25.96|25.88|25.96|25.88|25.86|25.78|145
1644925800000|2022-02-15 11:50:00|26.01|25.93|25.96|25.88|26.01|25.93|25.96|25.88|20
1644926100000|2022-02-15 11:55:00|26.01|25.93|25.96|25.88|26.01|25.93|25.91|25.83|170
1644926400000|2022-02-15 12:00:00|25.94|25.86|25.96|25.88|26.11|26.03|25.91|25.83|5569
1644926700000|2022-02-15 12:05:00|25.94|25.86|25.86|25.78|25.96|25.88|25.71|25.63|6001
1644927000000|2022-02-15 12:10:00|25.84|25.76|25.71|25.63|25.86|25.78|25.66|25.58|705
1644927300000|2022-02-15 12:15:00|25.74|25.66|25.81|25.73|25.81|25.73|25.71|25.63|205
1644927600000|2022-02-15 12:20:00|25.76|25.68|25.81|25.73|25.81|25.73|25.76|25.68|50
1644927900000|2022-02-15 12:25:00|25.76|25.68|25.76|25.68|25.81|25.73|25.76|25.68|51
1644928200000|2022-02-15 12:30:00|25.79|25.71|25.81|25.73|25.89|25.81|25.76|25.68|175
1644928500000|2022-02-15 12:35:00|25.76|25.68|25.86|25.78|25.86|25.78|25.76|25.68|158
1644928800000|2022-02-15 12:40:00|25.89|25.81|25.91|25.83|25.96|25.88|25.86|25.78|141
1644929100000|2022-02-15 12:45:00|25.86|25.78|25.91|25.83|25.91|25.83|25.86|25.78|196
1644929400000|2022-02-15 12:50:00|25.96|25.88|25.86|25.78|25.96|25.88|25.86|25.78|83
1644929700000|2022-02-15 12:55:00|25.81|25.73|25.81|25.73|25.84|25.76|25.81|25.73|107
1644930000000|2022-02-15 13:00:00|25.76|25.68|25.81|25.73|25.81|25.73|25.76|25.68|69
1644930300000|2022-02-15 13:05:00|25.86|25.78|25.86|25.78|25.91|25.83|25.86|25.78|73
1644930600000|2022-02-15 13:10:00|25.91|25.83|25.86|25.78|25.91|25.83|25.86|25.78|34
1644930900000|2022-02-15 13:15:00|25.89|25.81|26.01|25.93|26.01|25.93|25.86|25.78|161
1644931200000|2022-02-15 13:20:00|25.96|25.88|25.91|25.83|26.01|25.93|25.91|25.83|291
1644931500000|2022-02-15 13:25:00|25.94|25.86|25.96|25.88|26.06|25.98|25.91|25.83|173
1644931800000|2022-02-15 13:30:00|25.94|25.86|26.21|26.13|26.26|26.18|25.94|25.86|595
1644932100000|2022-02-15 13:35:00|26.24|26.16|26.16|26.08|26.26|26.18|26.11|26.03|124
1644932400000|2022-02-15 13:40:00|26.14|26.06|26.06|25.98|26.16|26.08|26.06|25.98|44
1644932700000|2022-02-15 13:45:00|26.09|26.01|26.06|25.98|26.09|26.01|26.01|25.93|311
1644933000000|2022-02-15 13:50:00|26.01|25.93|26.11|26.03|26.11|26.03|26.01|25.93|226
1644933300000|2022-02-15 13:55:00|26.14|26.06|26.16|26.08|26.21|26.13|26.14|26.06|328
1644933600000|2022-02-15 14:00:00|26.21|26.13|26.16|26.08|26.21|26.13|26.16|26.08|317
1644933900000|2022-02-15 14:05:00|26.19|26.11|26.11|26.03|26.21|26.13|26.09|26.01|214
1644934200000|2022-02-15 14:10:00|26.14|26.06|26.21|26.13|26.21|26.13|26.11|26.03|204
1644934500000|2022-02-15 14:15:00|26.16|26.08|26.11|26.03|26.21|26.13|26.11|26.03|285
1644934800000|2022-02-15 14:20:00|26.09|26.01|26.06|25.98|26.11|26.03|26.01|25.93|245
1644935100000|2022-02-15 14:25:00|26.11|26.03|26.16|26.08|26.16|26.08|26.06|25.98|234
1644935400000|2022-02-15 14:30:00|26.11|26.03|26.01|25.93|26.26|26.18|26.01|25.93|723
1644935700000|2022-02-15 14:35:00|25.96|25.88|26.04|25.96|26.06|25.98|25.94|25.86|432
1644936000000|2022-02-15 14:40:00|26.06|25.98|26.08|26|26.16|26.08|26.01|25.93|516
1644936300000|2022-02-15 14:45:00|26.06|25.98|26.26|26.18|26.26|26.18|26.01|25.93|408
1644936600000|2022-02-15 14:50:00|26.31|26.23|26.26|26.18|26.31|26.23|26.21|26.13|239
1644936900000|2022-02-15 14:55:00|26.28|26.2|26.36|26.28|26.36|26.28|26.21|26.13|667
1644937200000|2022-02-15 15:00:00|26.33|26.25|26.41|26.33|26.43|26.35|26.21|26.13|268
1644937500000|2022-02-15 15:05:00|26.45|26.37|26.31|26.23|26.46|26.38|26.26|26.18|307
1644937800000|2022-02-15 15:10:00|26.33|26.25|26.46|26.38|26.46|26.38|26.31|26.23|287
1644938100000|2022-02-15 15:15:00|26.43|26.35|26.41|26.33|26.46|26.38|26.31|26.23|284
1644938400000|2022-02-15 15:20:00|26.46|26.38|26.36|26.28|26.51|26.43|26.33|26.25|545
1644938700000|2022-02-15 15:25:00|26.38|26.3|26.31|26.23|26.46|26.38|26.31|26.23|356
1644939000000|2022-02-15 15:30:00|26.28|26.2|26.26|26.18|26.31|26.23|26.21|26.13|539
1644939300000|2022-02-15 15:35:00|26.28|26.2|26.21|26.13|26.31|26.23|26.16|26.08|314
1644939600000|2022-02-15 15:40:00|26.16|26.08|26.01|25.93|26.21|26.13|26.01|25.93|410
1644939900000|2022-02-15 15:45:00|26.04|25.96|26.06|25.98|26.11|26.03|26.01|25.93|313
1644940200000|2022-02-15 15:50:00|26.08|26|26.06|25.98|26.11|26.03|26.06|25.98|226
1644940500000|2022-02-15 15:55:00|26.03|25.95|26.06|25.98|26.06|25.98|25.96|25.88|284
1644940800000|2022-02-15 16:00:00|26.11|26.03|25.96|25.88|26.11|26.03|25.96|25.88|430
1644941100000|2022-02-15 16:05:00|25.93|25.85|25.91|25.83|25.96|25.88|25.91|25.83|386
1644941400000|2022-02-15 16:10:00|25.96|25.88|26.11|26.03|26.11|26.03|25.96|25.88|441
1644941700000|2022-02-15 16:15:00|26.06|25.98|26.11|26.03|26.16|26.08|26.06|25.98|685
1644942000000|2022-02-15 16:20:00|26.06|25.98|26.11|26.03|26.16|26.08|26.06|25.98|1128
1644942300000|2022-02-15 16:25:00|26.16|26.08|26.21|26.13|26.26|26.18|26.16|26.08|1222
1644942600000|2022-02-15 16:30:00|26.18|26.1|26.06|25.98|26.21|26.13|26.06|25.98|484
1644942900000|2022-02-15 16:35:00|26.01|25.93|26.01|25.93|26.08|26|26.01|25.93|105
1644943200000|2022-02-15 16:40:00|26.03|25.95|26.06|25.98|26.06|25.98|26.01|25.93|29
1644943500000|2022-02-15 16:45:00|26.01|25.93|26.06|25.98|26.08|26|26.01|25.93|23
1644943800000|2022-02-15 16:50:00|26.08|26|26.06|25.98|26.11|26.03|26.06|25.98|48
1644944100000|2022-02-15 16:55:00|26.08|26|26.01|25.93|26.11|26.03|25.98|25.9|38
1644944400000|2022-02-15 17:00:00|25.96|25.88|26.06|25.98|26.11|26.03|25.96|25.88|37
1644944700000|2022-02-15 17:05:00|26.08|26|26.16|26.08|26.16|26.08|26.06|25.98|40
1644945000000|2022-02-15 17:10:00|26.13|26.05|26.16|26.08|26.16|26.08|26.06|25.98|43
1644945300000|2022-02-15 17:15:00|26.21|26.13|26.26|26.18|26.31|26.23|26.18|26.1|38
1644945600000|2022-02-15 17:20:00|26.28|26.2|26.31|26.23|26.36|26.28|26.23|26.15|8
1644945900000|2022-02-15 17:25:00|26.33|26.25|26.26|26.18|26.38|26.3|26.26|26.18|8
1644946200000|2022-02-15 17:30:00|26.28|26.2|26.31|26.23|26.31|26.23|26.16|26.08|49
1644946500000|2022-02-15 17:35:00|26.28|26.2|26.28|26.2|26.31|26.23|26.26|26.18|31
1644946800000|2022-02-15 17:40:00|26.26|26.18|26.31|26.23|26.31|26.23|26.23|26.15|15
1644947100000|2022-02-15 17:45:00|26.33|26.25|26.51|26.43|26.51|26.43|26.33|26.25|123
1644947400000|2022-02-15 17:50:00|26.46|26.38|26.41|26.33|26.46|26.38|26.38|26.3|15
1644947700000|2022-02-15 17:55:00|26.43|26.35|26.36|26.28|26.46|26.38|26.31|26.23|25
1644948000000|2022-02-15 18:00:00|26.31|26.23|26.31|26.23|26.33|26.25|26.26|26.18|12
1644948300000|2022-02-15 18:05:00|26.28|26.2|26.16|26.08|26.28|26.2|26.16|26.08|31
1644948600000|2022-02-15 18:10:00|26.13|26.05|26.16|26.08|26.21|26.13|26.11|26.03|29
1644948900000|2022-02-15 18:15:00|26.18|26.1|26.21|26.13|26.21|26.13|26.16|26.08|7
1644949200000|2022-02-15 18:20:00|26.18|26.1|26.01|25.93|26.18|26.1|26.01|25.93|79
1644949500000|2022-02-15 18:25:00|25.98|25.9|25.91|25.83|26.01|25.93|25.91|25.83|23
1644949800000|2022-02-15 18:30:00|25.89|25.81|25.86|25.78|25.91|25.83|25.86|25.78|9
1644950100000|2022-02-15 18:35:00|25.91|25.83|25.91|25.83|25.96|25.88|25.89|25.81|16
1644950400000|2022-02-15 18:40:00|25.89|25.81|25.91|25.83|25.91|25.83|25.86|25.78|3
1644950700000|2022-02-15 18:45:00|25.89|25.81|25.81|25.73|25.91|25.83|25.81|25.73|11
1644951000000|2022-02-15 18:50:00|25.84|25.76|25.91|25.83|25.91|25.83|25.84|25.76|6
1644951300000|2022-02-15 18:55:00|25.89|25.81|25.89|25.81|25.91|25.83|25.86|25.78|6
1644951600000|2022-02-15 19:00:00|25.86|25.78|25.86|25.78|25.91|25.83|25.84|25.76|4
1644951900000|2022-02-15 19:05:00|25.91|25.83|26.01|25.93|26.11|26.03|25.91|25.83|15
1644952200000|2022-02-15 19:10:00|25.99|25.91|26.01|25.93|26.06|25.98|25.96|25.88|7
1644952500000|2022-02-15 19:15:00|25.96|25.88|25.91|25.83|26.06|25.98|25.86|25.78|10
1644952800000|2022-02-15 19:20:00|25.89|25.81|25.96|25.88|25.96|25.88|25.86|25.78|10
1644953100000|2022-02-15 19:25:00|25.99|25.91|25.96|25.88|26.06|25.98|25.96|25.88|14
1644953400000|2022-02-15 19:30:00|26.01|25.93|26.01|25.93|26.06|25.98|25.96|25.88|17
1644953700000|2022-02-15 19:35:00|25.96|25.88|25.91|25.83|25.96|25.88|25.91|25.83|4
1644954000000|2022-02-15 19:40:00|25.96|25.88|25.86|25.78|26.06|25.98|25.84|25.76|15
1644954300000|2022-02-15 19:45:00|25.84|25.76|25.96|25.88|26.01|25.93|25.84|25.76|7
1644954600000|2022-02-15 19:50:00|26.01|25.93|25.96|25.88|26.06|25.98|25.96|25.88|8
1644954900000|2022-02-15 19:55:00|26.01|25.93|25.91|25.83|26.01|25.93|25.91|25.83|19
1644955200000|2022-02-15 20:00:00|25.93|25.85|25.84|25.76|25.96|25.88|25.84|25.76|22
1644955500000|2022-02-15 20:05:00|25.81|25.73|25.84|25.76|25.84|25.76|25.79|25.71|7
1644955800000|2022-02-15 20:10:00|25.86|25.78|25.81|25.73|25.86|25.78|25.76|25.68|3
1644956100000|2022-02-15 20:15:00|25.79|25.71|25.81|25.73|25.86|25.78|25.79|25.71|5
1644956400000|2022-02-15 20:20:00|25.79|25.71|25.91|25.83|25.91|25.83|25.76|25.68|8
1644956700000|2022-02-15 20:25:00|25.88|25.8|25.88|25.8|25.91|25.83|25.86|25.78|0
1644957000000|2022-02-15 20:30:00|25.91|25.83|26.13|26.05|26.18|26.1|25.86|25.78|21
1644957300000|2022-02-15 20:35:00|26.18|26.1|26.21|26.13|26.23|26.15|26.03|25.95|62
1644957600000|2022-02-15 20:40:00|26.26|26.18|25.96|25.88|26.26|26.18|25.93|25.85|60
1644957900000|2022-02-15 20:45:00|25.98|25.9|25.91|25.83|26.11|26.03|25.83|25.75|45
1644958200000|2022-02-15 20:50:00|25.88|25.8|25.79|25.71|25.88|25.8|25.68|25.6|76
1644958500000|2022-02-15 20:55:00|25.71|25.63|25.87|25.57|25.87|25.71|25.71|25.57|74
1644970500000|2022-02-16 00:15:00|25.94|25.64|25.92|25.62|25.99|25.69|25.9|25.6|0
1644970800000|2022-02-16 00:20:00|25.94|25.64|25.87|25.57|25.94|25.64|25.87|25.57|0
1644971100000|2022-02-16 00:25:00|25.9|25.6|25.9|25.6|25.9|25.6|25.85|25.55|0
1644971400000|2022-02-16 00:30:00|25.87|25.57|25.85|25.55|25.9|25.6|25.85|25.55|0
1644971700000|2022-02-16 00:35:00|25.87|25.57|25.85|25.55|25.87|25.57|25.85|25.55|0
1644972000000|2022-02-16 00:40:00|25.9|25.6|25.92|25.62|25.92|25.62|25.9|25.6|0
1644972300000|2022-02-16 00:45:00|25.9|25.6|25.92|25.62|25.92|25.62|25.9|25.6|0
1644972600000|2022-02-16 00:50:00|25.9|25.6|25.92|25.62|25.95|25.65|25.9|25.6|0
1644972900000|2022-02-16 00:55:00|25.95|25.65|25.92|25.62|25.97|25.67|25.92|25.62|0
1644973200000|2022-02-16 01:00:00|25.95|25.65|25.92|25.62|25.97|25.67|25.92|25.62|0
1644973500000|2022-02-16 01:05:00|25.9|25.6|25.87|25.57|25.92|25.62|25.87|25.57|0
1644973800000|2022-02-16 01:10:00|25.9|25.6|25.92|25.62|25.92|25.62|25.9|25.6|0
1644974100000|2022-02-16 01:15:00|25.9|25.6|25.9|25.6|25.92|25.62|25.9|25.6|0
1644974400000|2022-02-16 01:20:00|25.92|25.62|25.92|25.62|25.95|25.65|25.9|25.6|0
1644974700000|2022-02-16 01:25:00|25.95|25.65|25.92|25.62|25.95|25.65|25.9|25.6|0
1644975000000|2022-02-16 01:30:00|25.95|25.65|25.95|25.65|25.97|25.67|25.92|25.62|3
1644975300000|2022-02-16 01:35:00|25.92|25.62|25.95|25.65|25.97|25.67|25.92|25.62|0
1644975600000|2022-02-16 01:40:00|25.92|25.62|25.95|25.65|25.95|25.65|25.92|25.62|0
1644975900000|2022-02-16 01:45:00|25.97|25.67|25.97|25.67|25.97|25.67|25.95|25.65|2
1644976200000|2022-02-16 01:50:00|25.95|25.65|25.97|25.67|25.97|25.67|25.95|25.65|1
1644976500000|2022-02-16 01:55:00|25.95|25.65|25.94|25.64|25.97|25.67|25.94|25.64|0
1644976800000|2022-02-16 02:00:00|25.92|25.62|25.94|25.64|25.94|25.64|25.92|25.62|1
1644977100000|2022-02-16 02:05:00|25.92|25.62|25.75|25.5|25.92|25.7|25.75|25.5|5
1644977400000|2022-02-16 02:10:00|25.77|25.52|25.8|25.55|25.8|25.55|25.77|25.52|0
1644977700000|2022-02-16 02:15:00|25.69|25.61|25.66|25.58|25.75|25.61|25.64|25.5|1
1644978300000|2022-02-16 02:25:00|25.64|25.56|25.66|25.58|25.66|25.58|25.64|25.56|1
1644978600000|2022-02-16 02:30:00|25.69|25.61|25.67|25.59|25.69|25.61|25.66|25.58|1
1644978900000|2022-02-16 02:35:00|25.66|25.58|25.67|25.59|25.67|25.59|25.64|25.56|2
1644979200000|2022-02-16 02:40:00|||||||||1
1644979500000|2022-02-16 02:45:00|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|0
1644979800000|2022-02-16 02:50:00|25.67|25.59|25.66|25.58|25.67|25.59|25.64|25.56|1
1644980100000|2022-02-16 02:55:00|25.67|25.59|25.85|25.55|25.85|25.59|25.64|25.52|3
1644980400000|2022-02-16 03:00:00|25.82|25.52|25.89|25.59|25.9|25.6|25.82|25.52|0
1644980700000|2022-02-16 03:05:00|25.85|25.55|25.87|25.57|25.87|25.57|25.85|25.55|1
1644981000000|2022-02-16 03:10:00|25.62|25.54|25.87|25.57|25.87|25.57|25.62|25.54|1
1644981300000|2022-02-16 03:15:00|25.64|25.56|25.85|25.55|25.87|25.57|25.62|25.54|1
1644981600000|2022-02-16 03:20:00|25.87|25.57|25.9|25.6|25.9|25.6|25.85|25.55|1
1644981900000|2022-02-16 03:25:00|25.89|25.59|25.85|25.55|25.89|25.59|25.85|25.55|2
1644982200000|2022-02-16 03:30:00|25.87|25.57|25.87|25.62|25.87|25.62|25.87|25.57|1
1644982800000|2022-02-16 03:40:00|25.89|25.59|25.87|25.62|25.89|25.62|25.87|25.59|1
1644983400000|2022-02-16 03:50:00|25.89|25.59|25.87|25.62|25.89|25.62|25.87|25.59|2
1644984000000|2022-02-16 04:00:00|25.89|25.59|25.92|25.62|25.92|25.62|25.89|25.59|2
1644984600000|2022-02-16 04:10:00|25.95|25.87|25.94|25.64|25.95|25.87|25.92|25.62|2
1644984900000|2022-02-16 04:15:00|25.92|25.62|25.92|25.62|25.92|25.62|25.87|25.62|0
1644985200000|2022-02-16 04:20:00|25.87|25.55|25.89|25.59|25.89|25.59|25.85|25.55|1
1644985500000|2022-02-16 04:25:00|25.92|25.62|25.92|25.62|25.92|25.62|25.89|25.59|0
1644985800000|2022-02-16 04:30:00|25.95|25.87|25.94|25.64|25.95|25.87|25.89|25.59|2
1644986400000|2022-02-16 04:40:00|25.95|25.87|25.92|25.62|25.95|25.87|25.92|25.62|2
1644987000000|2022-02-16 04:50:00|25.89|25.59|25.87|25.57|25.89|25.59|25.85|25.55|1
1644987300000|2022-02-16 04:55:00|25.85|25.55|25.85|25.55|25.87|25.57|25.85|25.55|0
1644987600000|2022-02-16 05:00:00|25.87|25.57|25.8|25.55|25.89|25.59|25.8|25.55|2
1644987900000|2022-02-16 05:05:00|25.82|25.57|25.82|25.57|25.82|25.57|25.8|25.55|1
1644988200000|2022-02-16 05:10:00|25.8|25.55|25.8|25.55|25.82|25.57|25.8|25.55|0
1644988500000|2022-02-16 05:15:00|25.74|25.66|25.77|25.52|25.77|25.68|25.74|25.5|2
1644989100000|2022-02-16 05:25:00|25.82||25.82||25.82||25.77||2
1644989400000|2022-02-16 05:30:00|25.77||25.77||25.77||25.77||0
1644989700000|2022-02-16 05:35:00|25.8|25.5|25.77|25.52|25.82|25.52|25.77|25.5|1
1644990000000|2022-02-16 05:40:00|25.82||25.82||25.82||25.82||1
1644990300000|2022-02-16 05:45:00|25.77|25.5|25.77|25.52|25.77|25.52|25.72|25.47|1
1644990600000|2022-02-16 05:50:00|25.75|25.5|25.77|25.47|25.77|25.52|25.75|25.47|2
1644990900000|2022-02-16 05:55:00|25.8|25.52|25.77|25.47|25.8|25.52|25.72|25.45|0
1644991200000|2022-02-16 06:00:00|25.72||25.77||25.77||25.72||1
1644991500000|2022-02-16 06:05:00|25.82|25.52|25.82|25.57|25.87|25.57|25.77|25.52|0
1644991800000|2022-02-16 06:10:00|25.87|25.52|25.82|25.57|25.87|25.57|25.8|25.52|2
1644992100000|2022-02-16 06:15:00|25.8|25.55|25.77|25.52|25.82|25.57|25.77|25.52|1
1644992400000|2022-02-16 06:20:00|25.82|25.5|25.77|25.52|25.82|25.52|25.72|25.47|1
1644992700000|2022-02-16 06:25:00|25.75|25.5|25.77|25.52|25.77|25.52|25.75|25.5|0
1644993000000|2022-02-16 06:30:00|25.75|25.5|25.72|25.47|25.77|25.52|25.72|25.42|7
1644993300000|2022-02-16 06:35:00|25.77||25.72||25.77||25.72||0
1644993600000|2022-02-16 06:40:00|25.67|25.42|25.72|25.47|25.72|25.47|25.67|25.42|2
1644993900000|2022-02-16 06:45:00|25.57|25.49|25.65|25.4|25.68|25.56|25.57|25.38|2
1644994200000|2022-02-16 06:50:00|25.54|25.46|25.6|25.35|25.6|25.49|25.54|25.35|1
1644994500000|2022-02-16 06:55:00|25.49|25.41|25.54|25.46|25.6|25.49|25.49|25.35|8
1644994800000|2022-02-16 07:00:00|25.57|25.49|25.54|25.46|25.67|25.59|25.47|25.39|31
1644995100000|2022-02-16 07:05:00|25.52|25.44|25.52|25.44|25.52|25.44|25.47|25.39|57
1644995400000|2022-02-16 07:10:00|25.57|25.49|25.62|25.54|25.62|25.54|25.57|25.49|20
1644995700000|2022-02-16 07:15:00|25.64|25.56|25.67|25.59|25.69|25.61|25.62|25.54|11
1644996000000|2022-02-16 07:20:00|25.69|25.61|25.72|25.64|25.74|25.66|25.67|25.59|15
1644996300000|2022-02-16 07:25:00|25.74|25.66|25.67|25.59|25.76|25.68|25.67|25.59|53
1644996600000|2022-02-16 07:30:00|25.69|25.61|25.59|25.51|25.69|25.61|25.57|25.49|3
1644996900000|2022-02-16 07:35:00|25.62|25.54|25.59|25.51|25.62|25.54|25.57|25.49|19
1644997200000|2022-02-16 07:40:00|25.57|25.49|25.62|25.54|25.62|25.54|25.57|25.49|3
1644997500000|2022-02-16 07:45:00|25.59|25.51|25.62|25.54|25.62|25.54|25.59|25.51|7
1644997800000|2022-02-16 07:50:00|25.64|25.56|25.69|25.61|25.71|25.63|25.62|25.54|6
1644998100000|2022-02-16 07:55:00|25.67|25.59|25.52|25.44|25.71|25.63|25.52|25.44|30
1644998400000|2022-02-16 08:00:00|25.59|25.51|25.68|25.6|25.71|25.63|25.47|25.39|385
1644998700000|2022-02-16 08:05:00|25.71|25.63|25.64|25.56|25.71|25.63|25.57|25.49|309
1644999000000|2022-02-16 08:10:00|25.62|25.54|25.47|25.39|25.66|25.58|25.47|25.39|78
1644999300000|2022-02-16 08:15:00|25.42|25.34|25.23|25.15|25.42|25.34|25.18|25.1|426
1644999600000|2022-02-16 08:20:00|25.22|25.14|25.18|25.1|25.23|25.15|25.08|25|286
1644999900000|2022-02-16 08:25:00|25.15|25.07|25.2|25.12|25.23|25.15|25.08|25|388
1645000200000|2022-02-16 08:30:00|25.18|25.1|25.18|25.1|25.23|25.15|25.18|25.1|224
1645000500000|2022-02-16 08:35:00|25.15|25.07|25.08|25|25.18|25.1|25.01|24.93|804
1645000800000|2022-02-16 08:40:00|25.05|24.97|25.18|25.1|25.23|25.15|25.05|24.97|314
1645001100000|2022-02-16 08:45:00|25.23|25.15|25.23|25.15|25.35|25.27|25.23|25.15|388
1645001400000|2022-02-16 08:50:00|25.25|25.17|25.28|25.2|25.28|25.2|25.18|25.1|171
1645001700000|2022-02-16 08:55:00|25.23|25.15|25.2|25.12|25.28|25.2|25.17|25.09|128
1645002000000|2022-02-16 09:00:00|25.18|25.1|25.13|25.05|25.22|25.14|25.08|25|214
1645002300000|2022-02-16 09:05:00|25.15|25.07|25.4|25.32|25.42|25.34|25.13|25.05|2174
1645002600000|2022-02-16 09:10:00|25.42|25.34|25.37|25.29|25.57|25.49|25.35|25.27|281
1645002900000|2022-02-16 09:15:00|25.4|25.32|25.37|25.29|25.42|25.34|25.32|25.24|97
1645003200000|2022-02-16 09:20:00|25.4|25.32|25.37|25.29|25.47|25.39|25.37|25.29|128
1645003500000|2022-02-16 09:25:00|25.35|25.27|25.37|25.29|25.37|25.29|25.28|25.2|293
1645003800000|2022-02-16 09:30:00|25.35|25.27|25.33|25.25|25.35|25.27|25.27|25.19|22
1645004100000|2022-02-16 09:35:00|25.35|25.27|25.35|25.27|25.42|25.34|25.32|25.24|36
1645004400000|2022-02-16 09:40:00|25.33|25.25|25.42|25.34|25.42|25.34|25.32|25.24|10
1645004700000|2022-02-16 09:45:00|25.4|25.32|25.43|25.35|25.47|25.39|25.37|25.29|60
1645005000000|2022-02-16 09:50:00|25.42|25.34|25.38|25.3|25.43|25.35|25.35|25.27|23
1645005300000|2022-02-16 09:55:00|25.4|25.32|25.52|25.44|25.52|25.44|25.33|25.25|160
1645005600000|2022-02-16 10:00:00|25.5|25.42|25.57|25.49|25.67|25.59|25.47|25.39|77
1645005900000|2022-02-16 10:05:00|25.55|25.47|25.57|25.49|25.57|25.49|25.52|25.44|11
1645006200000|2022-02-16 10:10:00|25.55|25.47|25.47|25.39|25.57|25.49|25.47|25.39|15
1645006500000|2022-02-16 10:15:00|25.5|25.42|25.67|25.59|25.67|25.59|25.47|25.39|33
1645006800000|2022-02-16 10:20:00|25.72|25.64|25.92|25.84|25.92|25.84|25.67|25.59|206
1645007100000|2022-02-16 10:25:00|25.87|25.79|25.82|25.74|25.92|25.84|25.77|25.69|154
1645007400000|2022-02-16 10:30:00|25.87|25.79|25.72|25.64|25.87|25.79|25.7|25.62|263
1645007700000|2022-02-16 10:35:00|25.74|25.66|25.77|25.69|25.77|25.69|25.72|25.64|113
1645008000000|2022-02-16 10:40:00|25.74|25.66|25.67|25.59|25.77|25.69|25.67|25.59|108
1645008300000|2022-02-16 10:45:00|25.65|25.57|25.65|25.57|25.67|25.59|25.62|25.54|99
1645008600000|2022-02-16 10:50:00|25.67|25.59|25.67|25.59|25.67|25.59|25.62|25.54|213
1645008900000|2022-02-16 10:55:00|25.65|25.57|25.57|25.49|25.67|25.59|25.57|25.49|149
1645009200000|2022-02-16 11:00:00|25.62|25.54|25.62|25.54|25.62|25.54|25.52|25.44|202
1645009500000|2022-02-16 11:05:00|25.57|25.49|25.62|25.54|25.62|25.54|25.57|25.49|4
1645009800000|2022-02-16 11:10:00|25.67|25.59|25.67|25.59|25.72|25.64|25.62|25.54|37
1645010100000|2022-02-16 11:15:00|25.62|25.54|25.67|25.59|25.67|25.59|25.62|25.54|19
1645010400000|2022-02-16 11:20:00|25.72|25.64|25.72|25.64|25.77|25.69|25.67|25.59|64
1645010700000|2022-02-16 11:25:00|25.74|25.66|25.72|25.64|25.77|25.69|25.69|25.61|35
1645011000000|2022-02-16 11:30:00|25.74|25.66|25.67|25.59|25.77|25.69|25.65|25.57|46
1645011300000|2022-02-16 11:35:00|25.62|25.54|25.65|25.57|25.67|25.59|25.62|25.54|17
1645011600000|2022-02-16 11:40:00|25.62|25.54|25.65|25.57|25.67|25.59|25.62|25.54|15
1645011900000|2022-02-16 11:45:00|25.62|25.54|25.62|25.54|25.62|25.54|25.6|25.52|61
1645012200000|2022-02-16 11:50:00|25.67|25.59|25.67|25.59|25.67|25.59|25.62|25.54|54
1645012500000|2022-02-16 11:55:00|25.7|25.62|25.72|25.64|25.72|25.64|25.62|25.54|117
1645012800000|2022-02-16 12:00:00|25.67|25.59|25.62|25.54|25.67|25.59|25.62|25.54|69
1645013100000|2022-02-16 12:05:00|25.65|25.57|25.67|25.59|25.67|25.59|25.62|25.54|2
1645013400000|2022-02-16 12:10:00|25.7|25.62|25.65|25.57|25.72|25.64|25.65|25.57|205
1645013700000|2022-02-16 12:15:00|25.67|25.59|25.65|25.57|25.72|25.64|25.63|25.55|83
1645014000000|2022-02-16 12:20:00|25.67|25.59|25.72|25.64|25.72|25.64|25.63|25.55|119
1645014300000|2022-02-16 12:25:00|25.7|25.62|25.65|25.57|25.7|25.62|25.62|25.54|22
1645014600000|2022-02-16 12:30:00|25.63|25.55|25.72|25.64|25.72|25.64|25.63|25.55|16
1645014900000|2022-02-16 12:35:00|25.77|25.69|26.01|25.93|26.01|25.93|25.77|25.69|835
1645015200000|2022-02-16 12:40:00|26.03|25.95|26.06|25.98|26.16|26.08|26.01|25.93|430
1645015500000|2022-02-16 12:45:00|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|14
1645015800000|2022-02-16 12:50:00|25.96|25.88|26.06|25.98|26.06|25.98|25.96|25.88|101
1645016100000|2022-02-16 12:55:00|26.11|26.03|25.96|25.88|26.11|26.03|25.96|25.88|390
1645016400000|2022-02-16 13:00:00|25.93|25.85|25.91|25.83|26.01|25.93|25.91|25.83|143
1645016700000|2022-02-16 13:05:00|25.93|25.85|26.01|25.93|26.01|25.93|25.91|25.83|53
1645017000000|2022-02-16 13:10:00|25.96|25.88|25.96|25.88|25.98|25.9|25.96|25.88|15
1645017300000|2022-02-16 13:15:00|25.91|25.83|25.91|25.83|25.96|25.88|25.91|25.83|130
1645017600000|2022-02-16 13:20:00|25.86|25.78|25.88|25.8|25.91|25.83|25.86|25.78|91
1645017900000|2022-02-16 13:25:00|25.91|25.83|25.93|25.85|25.96|25.88|25.91|25.83|15
1645018200000|2022-02-16 13:30:00|25.91|25.83|25.81|25.73|25.93|25.85|25.81|25.73|185
1645018500000|2022-02-16 13:35:00|25.83|25.75|25.72|25.64|25.86|25.78|25.67|25.59|229
1645018800000|2022-02-16 13:40:00|25.76|25.68|25.86|25.78|25.86|25.78|25.72|25.64|123
1645019100000|2022-02-16 13:45:00|25.91|25.83|26.06|25.98|26.06|25.98|25.81|25.73|243
1645019400000|2022-02-16 13:50:00|26.11|26.03|26.06|25.98|26.18|26.1|26.01|25.93|185
1645019700000|2022-02-16 13:55:00|26.08|26|26.16|26.08|26.25|26.17|26.06|25.98|86
1645020000000|2022-02-16 14:00:00|26.18|26.1|26.25|26.17|26.25|26.17|26.18|26.1|31
1645020300000|2022-02-16 14:05:00|26.23|26.15|26.25|26.17|26.35|26.27|26.15|26.07|313
1645020600000|2022-02-16 14:10:00|26.3|26.22|26.4|26.32|26.4|26.32|26.25|26.17|253
1645020900000|2022-02-16 14:15:00|26.35|26.27|26.3|26.22|26.35|26.27|26.25|26.17|134
1645021200000|2022-02-16 14:20:00|26.28|26.2|26.3|26.22|26.4|26.32|26.25|26.17|104
1645021500000|2022-02-16 14:25:00|26.32|26.24|26.11|26.03|26.32|26.24|26.11|26.03|361
1645021800000|2022-02-16 14:30:00|26.13|26.05|25.99|25.91|26.13|26.05|25.96|25.88|214
1645022100000|2022-02-16 14:35:00|25.96|25.88|26.16|26.08|26.16|26.08|25.96|25.88|232
1645022400000|2022-02-16 14:40:00|26.2|26.12|26.35|26.27|26.35|26.27|26.16|26.08|370
1645022700000|2022-02-16 14:45:00|26.33|26.25|26.25|26.17|26.4|26.32|26.15|26.07|241
1645023000000|2022-02-16 14:50:00|26.3|26.22|26.5|26.42|26.57|26.49|26.25|26.17|249
1645023300000|2022-02-16 14:55:00|26.52|26.44|26.45|26.37|26.54|26.46|26.4|26.32|202
1645023600000|2022-02-16 15:00:00|26.47|26.39|26.4|26.32|26.54|26.46|26.3|26.22|357
1645023900000|2022-02-16 15:05:00|26.37|26.29|26.35|26.27|26.42|26.34|26.3|26.22|84
1645024200000|2022-02-16 15:10:00|26.3|26.22|26.3|26.22|26.35|26.27|26.2|26.12|269
1645024500000|2022-02-16 15:15:00|26.33|26.25|26.35|26.27|26.45|26.37|26.3|26.22|71
1645024800000|2022-02-16 15:20:00|26.4|26.32|26.25|26.17|26.45|26.37|26.25|26.17|217
1645025100000|2022-02-16 15:25:00|26.23|26.15|26.2|26.12|26.3|26.22|26.2|26.12|77
1645025400000|2022-02-16 15:30:00|26.23|26.15|26.2|26.12|26.25|26.17|26.18|26.1|84
1645025700000|2022-02-16 15:35:00|26.18|26.1|26.08|26|26.18|26.1|26.06|25.98|252
1645026000000|2022-02-16 15:40:00|26.1|26.02|26.03|25.95|26.15|26.07|26.01|25.93|104
1645026300000|2022-02-16 15:45:00|26.05|25.97|26.06|25.98|26.1|26.02|26.01|25.93|5
1645026600000|2022-02-16 15:50:00|26.08|26|26.06|25.98|26.1|26.02|26.01|25.93|39
1645026900000|2022-02-16 15:55:00|26.08|26|26.18|26.1|26.2|26.12|26.06|25.98|194
1645027200000|2022-02-16 16:00:00|26.15|26.07|26.01|25.93|26.2|26.12|26|25.92|115
1645027500000|2022-02-16 16:05:00|26.03|25.95|26.01|25.93|26.1|26.02|25.96|25.88|183
1645027800000|2022-02-16 16:10:00|26.05|25.97|26.05|25.97|26.05|25.97|26|25.92|324
1645028100000|2022-02-16 16:15:00|26.1|26.02|26.15|26.07|26.15|26.07|26|25.92|156
1645028400000|2022-02-16 16:20:00|26.18|26.1|26.05|25.97|26.2|26.12|26.05|25.97|340
1645028700000|2022-02-16 16:25:00|26.06|25.98|25.96|25.88|26.06|25.98|25.96|25.88|300
1645029000000|2022-02-16 16:30:00|26.01|25.93|26.01|25.93|26.01|25.93|25.94|25.86|224
1645029300000|2022-02-16 16:35:00|26.03|25.95|25.98|25.9|26.03|25.95|25.91|25.83|50
1645029600000|2022-02-16 16:40:00|25.96|25.88|26.06|25.98|26.11|26.03|25.96|25.88|78
1645029900000|2022-02-16 16:45:00|26.08|26|26.01|25.93|26.11|26.03|26.01|25.93|66
1645030200000|2022-02-16 16:50:00|25.98|25.9|26.01|25.93|26.01|25.93|25.91|25.83|56
1645030500000|2022-02-16 16:55:00|25.98|25.9|25.91|25.83|26.01|25.93|25.91|25.83|70
1645030800000|2022-02-16 17:00:00|25.93|25.85|25.86|25.78|25.96|25.88|25.86|25.78|6
1645031100000|2022-02-16 17:05:00|25.91|25.83|25.91|25.83|25.91|25.83|25.86|25.78|9
1645031400000|2022-02-16 17:10:00|25.86|25.78|25.96|25.88|26.01|25.93|25.86|25.78|30
1645031700000|2022-02-16 17:15:00|26.01|25.93|26.01|25.93|26.01|25.93|25.96|25.88|3
1645032000000|2022-02-16 17:20:00|25.96|25.88|26.01|25.93|26.01|25.93|25.91|25.83|10
1645032300000|2022-02-16 17:25:00|26.03|25.95|26.03|25.95|26.06|25.98|25.96|25.88|5
1645032600000|2022-02-16 17:30:00|26.01|25.93|26.2|26.12|26.21|26.13|26.01|25.93|51
1645032900000|2022-02-16 17:35:00|26.18|26.1|26.1|26.02|26.2|26.12|26.1|26.02|6
1645033200000|2022-02-16 17:40:00|26.05|25.97|26.15|26.07|26.19|26.07|26.01|25.93|64
1645033500000|2022-02-16 17:45:00|26.1|26.02|26.1|26.02|26.24|26.16|26.1|26.02|282
1645033800000|2022-02-16 17:50:00|26.08|26|26.08|26|26.15|26.07|26.05|25.97|5
1645034100000|2022-02-16 17:55:00|26.1|26.02|26.1|26.02|26.1|26.02|26.05|25.97|1
1645034400000|2022-02-16 18:00:00|26.15|26.07|26.15|26.07|26.2|26.12|26.05|25.97|3
1645034700000|2022-02-16 18:05:00|26.17|26.09|26.1|26.02|26.17|26.09|26.05|25.97|3
1645035000000|2022-02-16 18:10:00|26.12|26.04|26.05|25.97|26.15|26.07|26.01|25.93|80
1645035300000|2022-02-16 18:15:00|26.08|26|26.1|26.02|26.1|26.02|26.05|25.97|2
1645035600000|2022-02-16 18:20:00|26.08|26|26.05|25.97|26.1|26.02|26|25.92|3
1645035900000|2022-02-16 18:25:00|26.06|25.98|26.1|26.02|26.15|26.07|26.05|25.97|6
1645036200000|2022-02-16 18:30:00|26.15|26.07|26.15|26.07|26.2|26.12|26.1|26.02|1
1645036500000|2022-02-16 18:35:00|26.13|26.05|26.15|26.07|26.15|26.07|26.05|25.97|1
1645036800000|2022-02-16 18:40:00|26.17|26.09|26.2|26.12|26.25|26.17|26.17|26.09|11
1645037100000|2022-02-16 18:45:00|26.15|26.07|26.1|26.02|26.2|26.12|26.1|26.02|17
1645037400000|2022-02-16 18:50:00|26.12|26.04|26.05|25.97|26.12|26.04|26.01|25.93|0
1645037700000|2022-02-16 18:55:00|26.06|25.98|26.07|25.99|26.27|26.19|26.05|25.97|70
1645038000000|2022-02-16 19:00:00|26.04|25.96|26|25.92|26.27|26.19|25.8|25.72|66
1645038300000|2022-02-16 19:05:00|25.88|25.8|25.78|25.7|25.9|25.82|25.66|25.58|53
1645038600000|2022-02-16 19:10:00|25.76|25.68|25.81|25.73|25.88|25.8|25.71|25.63|14
1645038900000|2022-02-16 19:15:00|25.78|25.7|25.62|25.54|25.81|25.73|25.57|25.49|43
1645039200000|2022-02-16 19:20:00|25.64|25.56|25.28|25.2|25.71|25.63|25.28|25.2|159
1645039500000|2022-02-16 19:25:00|25.27|25.19|25.27|25.19|25.32|25.24|25.22|25.14|18
1645039800000|2022-02-16 19:30:00|25.25|25.17|25.22|25.14|25.25|25.17|25.08|25|31
1645040100000|2022-02-16 19:35:00|25.2|25.12|25.3|25.22|25.32|25.24|25.17|25.09|41
1645040400000|2022-02-16 19:40:00|25.32|25.24|25.27|25.19|25.37|25.29|25.23|25.15|12
1645040700000|2022-02-16 19:45:00|25.28|25.2|25.38|25.3|25.42|25.34|25.25|25.17|13
1645041000000|2022-02-16 19:50:00|25.37|25.29|25.28|25.2|25.4|25.32|25.28|25.2|13
1645041300000|2022-02-16 19:55:00|25.25|25.17|25.13|25.05|25.28|25.2|25.13|25.05|14
1645041600000|2022-02-16 20:00:00|25.12|25.04|24.95|24.87|25.13|25.05|24.95|24.87|18
1645041900000|2022-02-16 20:05:00|24.88|24.8|24.92|24.84|24.92|24.84|24.87|24.79|107
1645042200000|2022-02-16 20:10:00|24.97|24.89|25|24.92|25.02|24.94|24.97|24.89|73
1645042500000|2022-02-16 20:15:00|24.97|24.89|24.97|24.89|25.02|24.94|24.97|24.89|19
1645042800000|2022-02-16 20:20:00|25|24.92|25.07|24.99|25.09|25.01|25|24.92|31
1645043100000|2022-02-16 20:25:00|25.02|24.94|25.02|24.94|25.04|24.96|25.02|24.94|11
1645043400000|2022-02-16 20:30:00|24.97|24.89|25.03|24.95|25.2|25.12|24.97|24.89|31
1645043700000|2022-02-16 20:35:00|25.07|24.99|25.02|24.94|25.07|24.99|25.02|24.94|19
1645044000000|2022-02-16 20:40:00|25|24.92|24.98|24.9|25.02|24.94|24.97|24.89|7
1645044300000|2022-02-16 20:45:00|25|24.92|24.93|24.85|25.02|24.94|24.93|24.85|28
1645044600000|2022-02-16 20:50:00|24.88|24.8|24.92|24.84|24.93|24.85|24.83|24.75|36
1645044900000|2022-02-16 20:55:00|24.99|24.91|25.04|24.74|25.1|25.02|24.85|24.74|29
1645056900000|2022-02-17 00:15:00|25.23|24.93|25.33|25.08|25.47|25.17|25.22|24.92|1
1645057200000|2022-02-17 00:20:00|25.32|25.07|25.28|24.98|25.33|25.07|25.28|24.98|0
1645057500000|2022-02-17 00:25:00|25.29|24.99|25.3|25.05|25.33|25.16|25.23|24.93|16
1645057800000|2022-02-17 00:30:00|25.2|25.12|25.3|25.05|25.35|25.19|25.19|25.05|8
1645058100000|2022-02-17 00:35:00|25.2|25.12|25.08|24.83|25.2|25.12|25.04|24.83|2
1645058400000|2022-02-17 00:40:00|25.1|24.85|25.23|24.93|25.23|24.93|25.1|24.85|1
1645058700000|2022-02-17 00:45:00|25.2|24.9|25.23|24.93|25.26|25.18|25.2|24.9|1
1645059000000|2022-02-17 00:50:00|25.24|24.94|25.28|24.98|25.33|25.03|25.23|24.93|0
1645059300000|2022-02-17 00:55:00|25.26|24.96|25.27|24.97|25.27|24.97|25.23|24.93|0
1645059600000|2022-02-17 01:00:00|25.26|24.96|25.21|24.91|25.26|24.96|25.19|24.89|0
1645059900000|2022-02-17 01:05:00|25.26|24.96|25.21|24.91|25.26|24.96|25.19|24.89|0
1645060200000|2022-02-17 01:10:00|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|0
1645060500000|2022-02-17 01:15:00|25.19|24.89|25.19|24.89|25.24|24.94|25.19|24.89|0
1645060800000|2022-02-17 01:20:00|25.17|24.87|25.21|24.91|25.28|24.98|25.17|24.87|0
1645061100000|2022-02-17 01:25:00|25.19|24.89|25.16|24.86|25.21|24.91|25.16|24.86|0
1645061700000|2022-02-17 01:35:00|25.19|24.89|25.16|24.86|25.19|24.89|25.16|24.86|0
1645062000000|2022-02-17 01:40:00|25.3|25|25.21|24.91|25.3|25|25.16|24.86|0
1645062300000|2022-02-17 01:45:00|25.26|24.96|25.26|24.96|25.33|25.03|25.21|24.91|0
1645062600000|2022-02-17 01:50:00|25.24|24.94|25.24|24.94|25.26|24.96|25.24|24.94|0
1645062900000|2022-02-17 01:55:00|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1645063200000|2022-02-17 02:00:00|25.21|24.91|25.17|24.87|25.21|24.91|25.17|24.87|0
1645063500000|2022-02-17 02:05:00|25.24|24.94|25.08|24.78|25.24|24.94|25.08|24.78|0
1645063800000|2022-02-17 02:10:00|25.06|24.76|25.1|24.8|25.1|24.8|25.06|24.76|0
1645064100000|2022-02-17 02:15:00|25.08|24.78|25.06|24.76|25.1|24.8|25.04|24.74|0
1645064400000|2022-02-17 02:20:00|25.08|24.78|25.1|24.8|25.1|24.8|25.06|24.76|0
1645065000000|2022-02-17 02:30:00|25.13|24.83|25.1|24.8|25.13|24.83|25.08|24.78|0
1645065300000|2022-02-17 02:35:00|25.08|24.78|25.1|24.8|25.1|24.8|25.08|24.78|0
1645065600000|2022-02-17 02:40:00|25.08|24.78|25.1|24.8|25.1|24.8|25.08|24.78|0
1645065900000|2022-02-17 02:45:00|25.08|24.78|25.1|24.8|25.13|25.05|25.08|24.78|2
1645066200000|2022-02-17 02:50:00|25.08|24.78|25.08|24.78|25.13|24.83|25.08|24.78|0
1645066500000|2022-02-17 02:55:00|25.06|24.76|25.06|24.76|25.13|24.83|25.06|24.76|0
1645066800000|2022-02-17 03:00:00|25.13|24.83|25.06|24.76|25.13|24.83|25.05|24.75|0
1645067400000|2022-02-17 03:10:00|25.05|24.75|25.03|24.73|25.06|24.76|25.03|24.73|0
1645067700000|2022-02-17 03:15:00|25.06|24.76|25.03|24.73|25.06|24.76|25.03|24.73|0
1645068000000|2022-02-17 03:20:00|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|0
1645068900000|2022-02-17 03:35:00|25.08|24.78|25.06|24.76|25.08|24.78|25.04|24.74|0
1645069200000|2022-02-17 03:40:00|25.03|24.73|25.06|24.76|25.06|24.76|25.03|24.73|0
1645069500000|2022-02-17 03:45:00|25.08|24.78|25.15|24.85|25.15|24.85|25.08|24.78|0
1645069800000|2022-02-17 03:50:00|25.1|24.8|25.3|25|25.3|25|25.08|24.78|0
1645070100000|2022-02-17 03:55:00|25.28|24.98|25.74|25.49|25.74|25.49|25.28|24.98|7
1645070400000|2022-02-17 04:00:00|25.81|25.56|26.36|26.11|26.36|26.11|25.77|25.56|40
1645070700000|2022-02-17 04:05:00|26.37|26.12|26.46|26.21|26.55|26.3|26.3|26.11|4
1645071000000|2022-02-17 04:10:00|26.4|26.32|26.01|25.93|26.46|26.32|25.92|25.78|15
1645071300000|2022-02-17 04:15:00|26.07|25.82|26.17|25.92|26.19|25.94|26.01|25.82|1
1645071600000|2022-02-17 04:20:00|26.06|25.98|26.17|25.92|26.2|25.98|26.06|25.91|11
1645071900000|2022-02-17 04:25:00|26.16|25.91|26.09|25.84|26.19|25.97|25.98|25.84|4
1645072200000|2022-02-17 04:30:00|26.1|25.85|25.98|25.68|26.1|25.85|25.95|25.65|0
1645072500000|2022-02-17 04:35:00|26|25.7|26.07|25.77|26.09|25.84|25.98|25.68|1
1645072800000|2022-02-17 04:40:00|26.05|25.75|26.02|25.72|26.07|25.77|25.95|25.68|0
1645073100000|2022-02-17 04:45:00|26.04|25.79|26.04|25.79|26.05|25.93|25.98|25.68|1
1645073400000|2022-02-17 04:50:00|26.09|25.8|26|25.75|26.09|25.95|25.99|25.74|6
1645073700000|2022-02-17 04:55:00|26.02|25.77|26.12|25.87|26.12|25.98|26|25.75|3
1645074000000|2022-02-17 05:00:00|26.05|25.97|26.12|25.87|26.12|25.98|26.05|25.84|1
1645074300000|2022-02-17 05:05:00|26.09|25.84|25.85|25.55|26.1|25.84|25.83|25.53|0
1645074600000|2022-02-17 05:10:00|25.83|25.53|25.88|25.58|25.9|25.6|25.83|25.53|0
1645074900000|2022-02-17 05:15:00|25.9|25.6|25.78|25.48|25.9|25.65|25.61|25.48|1
1645075200000|2022-02-17 05:20:00|25.81|25.51|25.75|25.45|25.81|25.51|25.75|25.45|0
1645075500000|2022-02-17 05:25:00|25.78|25.48|25.75|25.45|25.8|25.5|25.75|25.45|0
1645075800000|2022-02-17 05:30:00|25.78|25.48|25.71|25.46|25.8|25.6|25.68|25.43|0
1645076100000|2022-02-17 05:35:00|25.68|25.43|25.71|25.46|25.78|25.59|25.67|25.43|1
1645076400000|2022-02-17 05:40:00|25.68|25.43|25.68|25.43|25.73|25.54|25.62|25.43|0
1645076700000|2022-02-17 05:45:00|25.62|25.54|25.9|25.65|25.9|25.65|25.62|25.43|23
1645077000000|2022-02-17 05:50:00|25.87|25.62|25.86|25.78|25.97|25.78|25.86|25.62|0
1645077300000|2022-02-17 05:55:00|25.97|25.72|25.81|25.51|25.97|25.78|25.8|25.5|1
1645077600000|2022-02-17 06:00:00|25.83|25.53|25.8|25.5|25.88|25.58|25.71|25.45|0
1645077900000|2022-02-17 06:05:00|25.83|25.53|25.83|25.53|25.83|25.53|25.8|25.5|0
1645078200000|2022-02-17 06:10:00|25.85|25.55|25.92|25.62|25.92|25.62|25.83|25.53|0
1645078500000|2022-02-17 06:15:00|25.9|25.6|25.85|25.6|25.94|25.64|25.85|25.57|0
1645078800000|2022-02-17 06:20:00|25.9|25.57|25.85|25.6|25.9|25.6|25.82|25.57|0
1645079100000|2022-02-17 06:25:00|25.87|25.62|25.68|25.43|25.92|25.64|25.67|25.43|1
1645079400000|2022-02-17 06:30:00|25.57|25.49|25.9|25.6|25.97|25.67|25.57|25.43|40
1645079700000|2022-02-17 06:35:00|25.72|25.64|25.9|25.6|25.9|25.64|25.72|25.6|20
1645080000000|2022-02-17 06:40:00|25.83|25.58|25.83|25.58|25.83|25.58|25.83|25.58|0
1645080300000|2022-02-17 06:45:00|25.77|25.69|25.84|25.54|25.99|25.85|25.77|25.51|36
1645080600000|2022-02-17 06:50:00|25.86|25.56|25.85|25.55|25.9|25.6|25.79|25.49|120
1645080900000|2022-02-17 06:55:00|25.81|25.73|25.88|25.63|25.88|25.73|25.77|25.55|6
1645081200000|2022-02-17 07:00:00|25.77|25.69|25.53|25.45|25.77|25.69|25.45|25.37|78
1645081500000|2022-02-17 07:05:00|25.5|25.42|25.5|25.42|25.53|25.45|25.43|25.35|84
1645081800000|2022-02-17 07:10:00|25.55|25.47|25.58|25.5|25.63|25.55|25.43|25.35|88
1645082100000|2022-02-17 07:15:00|25.6|25.52|25.5|25.42|25.65|25.57|25.48|25.4|76
1645082400000|2022-02-17 07:20:00|25.53|25.45|25.62|25.54|25.65|25.57|25.53|25.45|31
1645082700000|2022-02-17 07:25:00|25.65|25.57|25.65|25.57|25.7|25.62|25.6|25.52|2
1645083000000|2022-02-17 07:30:00|25.7|25.62|25.53|25.45|25.74|25.66|25.5|25.42|46
1645083300000|2022-02-17 07:35:00|25.5|25.42|25.6|25.52|25.6|25.52|25.43|25.35|36
1645083600000|2022-02-17 07:40:00|25.57|25.49|25.54|25.46|25.6|25.52|25.5|25.42|5
1645083900000|2022-02-17 07:45:00|25.52|25.44|25.5|25.42|25.54|25.46|25.45|25.37|4
1645084200000|2022-02-17 07:50:00|25.47|25.39|25.43|25.35|25.5|25.42|25.4|25.32|40
1645084500000|2022-02-17 07:55:00|25.45|25.37|25.35|25.27|25.52|25.44|25.35|25.27|36
1645084800000|2022-02-17 08:00:00|25.33|25.25|25.21|25.13|25.33|25.25|25.11|25.03|401
1645085100000|2022-02-17 08:05:00|25.26|25.18|25.17|25.09|25.34|25.26|25.17|25.09|347
1645085400000|2022-02-17 08:10:00|25.22|25.14|25.32|25.24|25.32|25.24|25.17|25.09|149
1645085700000|2022-02-17 08:15:00|25.36|25.28|25.51|25.43|25.51|25.43|25.32|25.24|261
1645086000000|2022-02-17 08:20:00|25.49|25.41|25.6|25.52|25.6|25.52|25.41|25.33|415
1645086300000|2022-02-17 08:25:00|25.55|25.47|26.12|26.04|26.27|26.19|25.55|25.47|1515
1645086600000|2022-02-17 08:30:00|26.1|26.02|26.03|25.95|26.12|26.04|25.88|25.8|444
1645086900000|2022-02-17 08:35:00|26.06|25.98|26.03|25.95|26.2|26.12|25.96|25.88|445
1645087200000|2022-02-17 08:40:00|26.01|25.93|26.03|25.95|26.08|26|25.94|25.86|112
1645087500000|2022-02-17 08:45:00|26.01|25.93|26.18|26.1|26.23|26.15|25.94|25.86|307
1645087800000|2022-02-17 08:50:00|26.23|26.15|25.99|25.91|26.23|26.15|25.98|25.9|208
1645088100000|2022-02-17 08:55:00|26.01|25.93|25.99|25.91|26.08|26|25.98|25.9|66
1645088400000|2022-02-17 09:00:00|26.01|25.93|26.08|26|26.08|26|25.89|25.81|160
1645088700000|2022-02-17 09:05:00|26.06|25.98|25.99|25.91|26.08|26|25.94|25.86|107
1645089000000|2022-02-17 09:10:00|26.01|25.93|26.08|26|26.11|26.03|25.99|25.91|23
1645089300000|2022-02-17 09:15:00|26.06|25.98|26.04|25.96|26.09|26.01|25.99|25.91|144
1645089600000|2022-02-17 09:20:00|26.02|25.94|26.02|25.94|26.09|26.01|25.99|25.91|57
1645089900000|2022-02-17 09:25:00|26.04|25.96|26.04|25.96|26.04|25.96|25.97|25.89|68
1645090200000|2022-02-17 09:30:00|26.06|25.98|26.02|25.94|26.09|26.01|25.99|25.91|169
1645090500000|2022-02-17 09:35:00|26.04|25.96|26.09|26.01|26.09|26.01|25.99|25.91|143
1645090800000|2022-02-17 09:40:00|26.07|25.99|26.24|26.16|26.29|26.21|26.04|25.96|282
1645091100000|2022-02-17 09:45:00|26.29|26.21|26.43|26.35|26.46|26.38|26.24|26.16|69
1645091400000|2022-02-17 09:50:00|26.46|26.38|26.38|26.3|26.48|26.4|26.34|26.26|30
1645091700000|2022-02-17 09:55:00|26.43|26.35|26.38|26.3|26.43|26.35|26.28|26.2|107
1645092000000|2022-02-17 10:00:00|26.43|26.35|26.33|26.25|26.43|26.35|26.28|26.2|94
1645092300000|2022-02-17 10:05:00|26.3|26.22|26.33|26.25|26.43|26.35|26.28|26.2|92
1645092600000|2022-02-17 10:10:00|26.3|26.22|26.21|26.13|26.33|26.25|26.18|26.1|49
1645092900000|2022-02-17 10:15:00|26.23|26.15|26.23|26.15|26.23|26.15|26.14|26.06|145
1645093200000|2022-02-17 10:20:00|26.21|26.13|26.23|26.15|26.23|26.15|26.18|26.1|33
1645093500000|2022-02-17 10:25:00|26.21|26.13|26.18|26.1|26.23|26.15|26.18|26.1|13
1645093800000|2022-02-17 10:30:00|26.16|26.08|26.13|26.05|26.18|26.1|26.08|26|76
1645094100000|2022-02-17 10:35:00|26.12|26.04|26.13|26.05|26.17|26.09|26.1|26.02|20
1645094400000|2022-02-17 10:40:00|26.12|26.04|26.08|26|26.13|26.05|26.08|26|74
1645094700000|2022-02-17 10:45:00|26.1|26.02|26.07|25.99|26.13|26.05|26.07|25.99|62
1645095000000|2022-02-17 10:50:00|26.05|25.97|26.03|25.95|26.07|25.99|26.03|25.95|28
1645095300000|2022-02-17 10:55:00|26.07|25.99|26.08|26|26.08|26|26.03|25.95|23
1645095600000|2022-02-17 11:00:00|26.06|25.98|26.17|26.09|26.22|26.14|26.06|25.98|319
1645095900000|2022-02-17 11:05:00|26.2|26.12|26.27|26.19|26.27|26.19|26.2|26.12|54
1645096200000|2022-02-17 11:10:00|26.23|26.15|26.25|26.17|26.27|26.19|26.22|26.14|20
1645096500000|2022-02-17 11:15:00|26.27|26.19|26.27|26.19|26.29|26.21|26.22|26.14|27
1645096800000|2022-02-17 11:20:00|26.25|26.17|26.27|26.19|26.3|26.22|26.22|26.14|63
1645097100000|2022-02-17 11:25:00|26.32|26.24|26.32|26.24|26.32|26.24|26.27|26.19|255
1645097400000|2022-02-17 11:30:00|26.3|26.22|26.37|26.29|26.41|26.33|26.27|26.19|105
1645097700000|2022-02-17 11:35:00|26.39|26.31|26.37|26.29|26.42|26.34|26.37|26.29|121
1645098000000|2022-02-17 11:40:00|26.39|26.31|26.37|26.29|26.41|26.33|26.36|26.28|51
1645098300000|2022-02-17 11:45:00|26.39|26.31|26.37|26.29|26.41|26.33|26.36|26.28|55
1645098600000|2022-02-17 11:50:00|26.39|26.31|26.42|26.34|26.42|26.34|26.37|26.29|47
1645098900000|2022-02-17 11:55:00|26.44|26.36|26.32|26.24|26.46|26.38|26.27|26.19|355
1645099200000|2022-02-17 12:00:00|26.29|26.21|26.13|26.05|26.29|26.21|26.12|26.04|133
1645099500000|2022-02-17 12:05:00|26.12|26.04|26.12|26.04|26.17|26.09|26.07|25.99|93
1645099800000|2022-02-17 12:10:00|26.08|26|26.08|26|26.12|26.04|26.07|25.99|37
1645100100000|2022-02-17 12:15:00|26.12|26.04|26.12|26.04|26.17|26.09|26.07|25.99|223
1645100400000|2022-02-17 12:20:00|26.13|26.05|26.12|26.04|26.15|26.07|26.08|26|24
1645100700000|2022-02-17 12:25:00|26.08|26|25.98|25.9|26.1|26.02|25.98|25.9|174
1645101000000|2022-02-17 12:30:00|26.01|25.93|25.98|25.9|26.03|25.95|25.98|25.9|120
1645101300000|2022-02-17 12:35:00|26|25.92|26.03|25.95|26.08|26|25.98|25.9|48
1645101600000|2022-02-17 12:40:00|25.98|25.9|25.93|25.85|25.98|25.9|25.91|25.83|17
1645101900000|2022-02-17 12:45:00|25.91|25.83|25.88|25.8|25.91|25.83|25.81|25.73|200
1645102200000|2022-02-17 12:50:00|25.86|25.78|25.84|25.76|25.88|25.8|25.84|25.76|33
1645102500000|2022-02-17 12:55:00|25.86|25.78|25.79|25.71|25.88|25.8|25.79|25.71|40
1645102800000|2022-02-17 13:00:00|25.78|25.7|25.83|25.75|25.83|25.75|25.69|25.61|301
1645103100000|2022-02-17 13:05:00|25.86|25.78|26.17|26.09|26.27|26.19|25.84|25.76|471
1645103400000|2022-02-17 13:10:00|26.15|26.07|26.26|26.18|26.31|26.23|26.12|26.04|128
1645103700000|2022-02-17 13:15:00|26.28|26.2|26.43|26.35|26.48|26.4|26.28|26.2|178
1645104000000|2022-02-17 13:20:00|26.41|26.33|26.36|26.28|26.5|26.42|26.35|26.27|119
1645104300000|2022-02-17 13:25:00|26.35|26.27|26.36|26.28|26.41|26.33|26.31|26.23|48
1645104600000|2022-02-17 13:30:00|26.38|26.3|26.26|26.18|26.38|26.3|26.21|26.13|100
1645104900000|2022-02-17 13:35:00|26.24|26.16|26.32|26.24|26.32|26.24|26.22|26.14|263
1645105200000|2022-02-17 13:40:00|26.36|26.28|26.61|26.53|26.66|26.58|26.32|26.24|455
1645105500000|2022-02-17 13:45:00|26.64|26.56|26.75|26.67|26.8|26.72|26.61|26.53|363
1645105800000|2022-02-17 13:50:00|26.76|26.68|26.66|26.58|26.8|26.72|26.61|26.53|366
1645106100000|2022-02-17 13:55:00|26.61|26.53|26.76|26.68|26.81|26.73|26.61|26.53|277
1645106400000|2022-02-17 14:00:00|26.78|26.7|26.62|26.54|26.8|26.72|26.47|26.39|598
1645106700000|2022-02-17 14:05:00|26.59|26.51|26.61|26.53|26.71|26.63|26.56|26.48|279
1645107000000|2022-02-17 14:10:00|26.59|26.51|26.47|26.39|26.59|26.51|26.32|26.24|591
1645107300000|2022-02-17 14:15:00|26.44|26.36|26.47|26.39|26.47|26.39|26.37|26.29|115
1645107600000|2022-02-17 14:20:00|26.51|26.43|26.46|26.38|26.52|26.44|26.37|26.29|202
1645107900000|2022-02-17 14:25:00|26.42|26.34|26.56|26.48|26.56|26.48|26.42|26.34|75
1645108200000|2022-02-17 14:30:00|26.54|26.46|26.6|26.52|26.75|26.67|26.46|26.38|830
1645108500000|2022-02-17 14:35:00|26.65|26.57|26.51|26.43|26.75|26.67|26.51|26.43|490
1645108800000|2022-02-17 14:40:00|26.53|26.45|26.7|26.62|26.8|26.72|26.5|26.42|967
1645109100000|2022-02-17 14:45:00|26.68|26.6|26.95|26.87|26.99|26.91|26.65|26.57|479
1645109400000|2022-02-17 14:50:00|26.97|26.89|27.33|27.25|27.38|27.3|26.95|26.87|431
1645109700000|2022-02-17 14:55:00|27.34|27.26|27.42|27.34|27.42|27.34|27.18|27.1|354
1645110000000|2022-02-17 15:00:00|27.4|27.32|27.33|27.25|27.47|27.39|27.23|27.15|514
1645110300000|2022-02-17 15:05:00|27.35|27.27|27.23|27.15|27.37|27.29|27.18|27.1|260
1645110600000|2022-02-17 15:10:00|27.28|27.2|27.04|26.96|27.38|27.3|27.04|26.96|401
1645110900000|2022-02-17 15:15:00|27.08|27|27.32|27.24|27.32|27.24|27.04|26.96|312
1645111200000|2022-02-17 15:20:00|27.33|27.25|27.37|27.29|27.47|27.39|27.28|27.2|578
1645111500000|2022-02-17 15:25:00|27.4|27.32|27.42|27.34|27.47|27.39|27.25|27.17|984
1645111800000|2022-02-17 15:30:00|27.47|27.39|27.18|27.1|27.47|27.39|27.09|27.01|738
1645112100000|2022-02-17 15:35:00|27.2|27.12|27.15|27.07|27.27|27.19|27.1|27.02|290
1645112400000|2022-02-17 15:40:00|27.18|27.1|27.03|26.95|27.22|27.14|27.03|26.95|184
1645112700000|2022-02-17 15:45:00|27.06|26.98|27.17|27.09|27.27|27.19|27.03|26.95|1134
1645113000000|2022-02-17 15:50:00|27.19|27.11|27.17|27.09|27.31|27.23|27.15|27.07|111
1645113300000|2022-02-17 15:55:00|27.15|27.07|27.08|27|27.17|27.09|27.03|26.95|212
1645113600000|2022-02-17 16:00:00|27.1|27.02|27.15|27.07|27.17|27.09|27.03|26.95|218
1645113900000|2022-02-17 16:05:00|27.13|27.05|27.03|26.95|27.17|27.09|26.93|26.85|328
1645114200000|2022-02-17 16:10:00|27.05|26.97|26.88|26.8|27.07|26.99|26.84|26.76|351
1645114500000|2022-02-17 16:15:00|26.9|26.82|26.84|26.76|26.98|26.9|26.74|26.66|242
1645114800000|2022-02-17 16:20:00|26.86|26.78|26.79|26.71|26.89|26.81|26.7|26.62|1418
1645115100000|2022-02-17 16:25:00|26.77|26.69|26.74|26.66|26.79|26.71|26.64|26.56|2508
1645115400000|2022-02-17 16:30:00|26.75|26.67|26.74|26.66|26.8|26.72|26.7|26.62|369
1645115700000|2022-02-17 16:35:00|26.72|26.64|26.8|26.72|26.89|26.81|26.7|26.62|105
1645116000000|2022-02-17 16:40:00|26.77|26.69|26.75|26.67|26.84|26.76|26.7|26.62|90
1645116300000|2022-02-17 16:45:00|26.77|26.69|26.5|26.42|26.79|26.71|26.48|26.4|51
1645116600000|2022-02-17 16:50:00|26.55|26.47|26.6|26.52|26.6|26.52|26.5|26.42|86
1645116900000|2022-02-17 16:55:00|26.57|26.49|26.75|26.67|26.75|26.67|26.55|26.47|105
1645117200000|2022-02-17 17:00:00|26.72|26.64|26.65|26.57|26.85|26.77|26.65|26.57|36
1645117500000|2022-02-17 17:05:00|26.6|26.52|26.8|26.72|26.85|26.77|26.6|26.52|25
1645117800000|2022-02-17 17:10:00|26.84|26.76|26.85|26.77|26.9|26.82|26.8|26.72|5
1645118100000|2022-02-17 17:15:00|26.87|26.79|26.8|26.72|26.9|26.82|26.75|26.67|48
1645118400000|2022-02-17 17:20:00|26.82|26.74|26.65|26.57|26.82|26.74|26.6|26.52|52
1645118700000|2022-02-17 17:25:00|26.6|26.52|26.7|26.62|26.7|26.62|26.6|26.52|16
1645119000000|2022-02-17 17:30:00|26.65|26.57|26.6|26.52|26.7|26.62|26.5|26.42|25
1645119300000|2022-02-17 17:35:00|26.65|26.57|26.67|26.59|26.7|26.62|26.63|26.55|23
1645119600000|2022-02-17 17:40:00|26.68|26.6|26.65|26.57|26.8|26.72|26.65|26.57|20
1645119900000|2022-02-17 17:45:00|26.63|26.55|26.78|26.7|26.8|26.72|26.63|26.55|16
1645120200000|2022-02-17 17:50:00|26.8|26.72|26.73|26.65|26.8|26.72|26.7|26.62|7
1645120500000|2022-02-17 17:55:00|26.75|26.67|26.7|26.62|26.8|26.72|26.65|26.57|9
1645120800000|2022-02-17 18:00:00|26.68|26.6|26.78|26.7|26.78|26.7|26.65|26.57|15
1645121100000|2022-02-17 18:05:00|26.8|26.72|26.8|26.72|26.83|26.75|26.7|26.62|10
1645121400000|2022-02-17 18:10:00|26.83|26.75|26.92|26.84|26.95|26.87|26.8|26.72|4
1645121700000|2022-02-17 18:15:00|26.9|26.82|26.92|26.84|26.97|26.89|26.85|26.77|14
1645122000000|2022-02-17 18:20:00|26.94|26.86|26.94|26.86|27.02|26.94|26.89|26.81|37
1645122300000|2022-02-17 18:25:00|26.96|26.88|26.91|26.83|27.01|26.93|26.89|26.81|11
1645122600000|2022-02-17 18:30:00|26.94|26.86|26.84|26.76|26.94|26.86|26.74|26.66|19
1645122900000|2022-02-17 18:35:00|26.86|26.78|26.94|26.86|26.94|26.86|26.84|26.76|12
1645123200000|2022-02-17 18:40:00|26.96|26.88|26.99|26.91|26.99|26.91|26.94|26.86|5
1645123500000|2022-02-17 18:45:00|27.04|26.96|27.04|26.96|27.06|26.98|26.99|26.91|9
1645123800000|2022-02-17 18:50:00|27.02|26.94|26.94|26.86|27.02|26.94|26.92|26.84|5
1645124100000|2022-02-17 18:55:00|26.97|26.89|26.89|26.81|26.99|26.91|26.89|26.81|7
1645124400000|2022-02-17 19:00:00|26.92|26.84|26.99|26.91|27.04|26.96|26.92|26.84|7
1645124700000|2022-02-17 19:05:00|27|26.92|27.09|27.01|27.14|27.06|27|26.92|34
1645125000000|2022-02-17 19:10:00|27.1|27.02|27.01|26.93|27.19|27.11|27.01|26.93|25
1645125300000|2022-02-17 19:15:00|27.02|26.94|26.99|26.91|27.09|27.01|26.94|26.86|8
1645125600000|2022-02-17 19:20:00|27.01|26.93|27.21|27.13|27.21|27.13|26.99|26.91|3
1645125900000|2022-02-17 19:25:00|27.18|27.1|27.18|27.1|27.23|27.15|27.13|27.05|4
1645126200000|2022-02-17 19:30:00|27.23|27.15|27.28|27.2|27.28|27.2|27.13|27.05|90
1645126500000|2022-02-17 19:35:00|27.25|27.17|27.32|27.24|27.37|27.29|27.23|27.15|62
1645126800000|2022-02-17 19:40:00|27.35|27.27|27.33|27.25|27.37|27.29|27.32|27.24|29
1645127100000|2022-02-17 19:45:00|27.35|27.27|27.23|27.15|27.37|27.29|27.23|27.15|8
1645127400000|2022-02-17 19:50:00|27.28|27.2|27.26|27.18|27.33|27.25|27.23|27.15|5
1645127700000|2022-02-17 19:55:00|27.28|27.2|27.33|27.25|27.35|27.27|27.18|27.1|14
1645128000000|2022-02-17 20:00:00|27.34|27.26|27.43|27.35|27.43|27.35|27.28|27.2|36
1645128300000|2022-02-17 20:05:00|27.47|27.39|27.59|27.51|27.59|27.51|27.43|27.35|18
1645128600000|2022-02-17 20:10:00|27.6|27.52|27.74|27.66|27.77|27.69|27.54|27.46|10
1645128900000|2022-02-17 20:15:00|27.72|27.64|27.66|27.58|27.85|27.77|27.66|27.58|32
1645129200000|2022-02-17 20:20:00|27.64|27.56|27.59|27.51|27.64|27.56|27.52|27.44|29
1645129500000|2022-02-17 20:25:00|27.57|27.49|27.61|27.53|27.69|27.61|27.52|27.44|15
1645129800000|2022-02-17 20:30:00|27.62|27.54|27.64|27.56|27.67|27.59|27.43|27.35|84
1645130100000|2022-02-17 20:35:00|27.66|27.58|27.52|27.44|27.67|27.59|27.48|27.4|13
1645130400000|2022-02-17 20:40:00|27.55|27.47|27.53|27.45|27.62|27.54|27.48|27.4|4
1645130700000|2022-02-17 20:45:00|27.5|27.42|27.64|27.56|27.66|27.58|27.47|27.39|31
1645131000000|2022-02-17 20:50:00|27.62|27.54|27.74|27.66|27.9|27.82|27.62|27.54|62
1645131300000|2022-02-17 20:55:00|27.71|27.63|28.15|27.85|28.25|27.95|27.59|27.51|157
1645143300000|2022-02-18 00:15:00|28.09|27.79|28.11|27.81|28.27|27.97|27.83|27.53|0
1645143600000|2022-02-18 00:20:00|28.09|27.79|28.19|27.89|28.23|27.93|27.97|27.67|0
1645143900000|2022-02-18 00:25:00|28.18|27.88|28.18|27.88|28.18|27.88|28.16|27.86|0
1645144200000|2022-02-18 00:30:00|28.19|27.89|28.19|27.89|28.21|27.91|28.18|27.88|1
1645144800000|2022-02-18 00:40:00|28.17|27.87|28.19|27.89|28.21|27.91|28.17|27.87|0
1645145100000|2022-02-18 00:45:00|28.21|27.91|28.21|27.91|28.21|27.91|28.21|27.91|0
1645145400000|2022-02-18 00:50:00|28.23|27.93|28.22|27.92|28.26|27.96|28.22|27.92|0
1645145700000|2022-02-18 00:55:00|28.19|27.89|28.16|27.86|28.19|27.89|28.16|27.86|0
1645146000000|2022-02-18 01:00:00|28.14|27.84|28|27.7|28.14|27.84|27.94|27.64|0
1645146300000|2022-02-18 01:05:00|28.03|27.73|28.05|27.75|28.05|27.75|28.03|27.73|0
1645146600000|2022-02-18 01:10:00|28.09|27.79|28.09|27.79|28.09|27.79|28.09|27.79|0
1645146900000|2022-02-18 01:15:00|28.07|27.77|28.05|27.75|28.07|27.77|28.05|27.75|0
1645147800000|2022-02-18 01:30:00|27.91|27.66|27.7|27.4|28.23|27.93|27.7|27.4|3
1645148100000|2022-02-18 01:35:00|27.68|27.38|27.64|27.34|27.68|27.38|27.57|27.27|0
1645148400000|2022-02-18 01:40:00|27.55|27.25|27.46|27.16|27.61|27.31|27.46|27.16|0
1645148700000|2022-02-18 01:45:00|27.53|27.23|27.49|27.19|27.58|27.28|27.45|27.15|0
1645149000000|2022-02-18 01:50:00|27.48|27.18|27.39|27.09|27.49|27.19|27.37|27.07|0
1645149300000|2022-02-18 01:55:00|27.37|27.07|27.39|27.09|27.39|27.09|27.37|27.07|0
1645149600000|2022-02-18 02:00:00|27.37|27.07|27.42|27.12|27.42|27.12|27.28|27.03|1
1645149900000|2022-02-18 02:05:00|27.39|27.09|27.37|27.07|27.39|27.09|27.33|27.03|0
1645150200000|2022-02-18 02:10:00|27.35|27.05|27.35|27.05|27.37|27.07|27.31|27.01|0
1645150500000|2022-02-18 02:15:00|27.33|27.03|27.28|26.98|27.33|27.03|27.28|26.98|0
1645151100000|2022-02-18 02:25:00|27.27|26.97|27.34|27.04|27.34|27.04|27.22|26.97|2
1645151400000|2022-02-18 02:30:00|27.31|27.01|27.33|27.03|27.33|27.03|27.31|27.01|0
1645151700000|2022-02-18 02:35:00|27.35|27.05|27.29|26.99|27.39|27.09|27.28|26.99|0
1645152000000|2022-02-18 02:40:00|27.28|27.03|27.28|26.98|27.29|27.03|27.26|26.98|0
1645152900000|2022-02-18 02:55:00|27.27|26.97|27.28|26.98|27.28|26.98|27.27|26.97|0
1645153800000|2022-02-18 03:10:00|27.27|26.97|27.2|26.95|27.27|26.98|27.2|26.95|0
1645154400000|2022-02-18 03:20:00|27.27|26.97|27.23|26.98|27.27|26.98|27.23|26.97|0
1645154700000|2022-02-18 03:25:00|27.2|26.95|27.11|26.81|27.2|26.95|27.11|26.81|1
1645155000000|2022-02-18 03:30:00|27.04|26.74|27.09|26.79|27.09|26.79|27.02|26.72|0
1645155300000|2022-02-18 03:35:00|27.04|26.74|27.06|26.76|27.06|26.76|27|26.7|0
1645155600000|2022-02-18 03:40:00|27.04|26.74|27.04|26.74|27.06|26.76|27.04|26.74|0
1645155900000|2022-02-18 03:45:00|27.06|26.76|26.99|26.69|27.06|26.76|26.99|26.69|0
1645156200000|2022-02-18 03:50:00|26.97|26.67|26.76|26.68|26.98|26.68|26.74|26.55|46
1645156500000|2022-02-18 03:55:00|26.74|26.66|27.08|26.78|27.08|26.98|26.74|26.6|24
1645156800000|2022-02-18 04:00:00|27.1|26.83|27.01|26.76|27.1|26.85|27|26.75|2
1645157400000|2022-02-18 04:10:00|27|26.75|26.87|26.57|27.01|26.89|26.87|26.57|6
1645157700000|2022-02-18 04:15:00|26.9|26.65|26.9|26.65|26.9|26.65|26.9|26.65|0
1645158000000|2022-02-18 04:20:00|26.88|26.63|26.86|26.61|26.9|26.65|26.86|26.61|1
1645158300000|2022-02-18 04:25:00|26.85|26.6|26.85|26.55|26.86|26.6|26.71|26.41|9
1645158600000|2022-02-18 04:30:00|26.88|26.58|26.92|26.62|26.92|26.62|26.88|26.58|0
1645158900000|2022-02-18 04:35:00|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|0
1645160700000|2022-02-18 05:05:00|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|0
1645161000000|2022-02-18 05:10:00|26.93|26.63|27.04|26.74|27.04|26.74|26.93|26.63|31
1645161300000|2022-02-18 05:15:00|27.02|26.72|26.93|26.63|27.02|26.72|26.88|26.58|0
1645161600000|2022-02-18 05:20:00|26.88|26.58|26.93|26.63|26.93|26.63|26.88|26.58|0
1645163100000|2022-02-18 05:45:00|26.86|26.56|26.95|26.65|26.95|26.65|26.86|26.56|0
1645163700000|2022-02-18 05:55:00|27|26.7|27|26.7|27|26.7|27|26.7|0
1645164000000|2022-02-18 06:00:00|26.99|26.74|27.01|26.76|27.09|26.79|26.99|26.72|2
1645164300000|2022-02-18 06:05:00|27.05|26.97|27.01|26.93|27.12|26.97|26.97|26.67|2
1645164600000|2022-02-18 06:10:00|26.99|26.69|27.07|26.82|27.07|26.89|26.97|26.69|30
1645164900000|2022-02-18 06:15:00|27.05|26.8|27|26.75|27.07|26.82|27|26.71|0
1645165200000|2022-02-18 06:20:00|27.05|26.7|26.99|26.69|27.05|26.75|26.99|26.69|0
1645165500000|2022-02-18 06:25:00|27|26.7|27.04|26.74|27.05|26.75|26.99|26.7|2
1645165800000|2022-02-18 06:30:00|26.99|26.73|27.04|26.74|27.04|26.74|26.98|26.73|0
1645166100000|2022-02-18 06:35:00|26.99||27.04||27.04||26.99||0
1645166400000|2022-02-18 06:40:00|26.99||27.04||27.04||26.99||0
1645166700000|2022-02-18 06:45:00|26.99|26.79|27.04|26.74|27.04|26.79|26.99|26.74|0
1645167000000|2022-02-18 06:50:00|26.91|26.79|26.96|26.88|27.04|26.92|26.91|26.79|25
1645167300000|2022-02-18 06:55:00|27.07|26.82|27|26.92|27.07|26.93|26.89|26.75|1
1645167600000|2022-02-18 07:00:00|27.02|26.94|26.95|26.87|27.04|26.96|26.92|26.84|23
1645167900000|2022-02-18 07:05:00|26.97|26.89|26.97|26.89|26.99|26.91|26.92|26.84|27
1645168200000|2022-02-18 07:10:00|27.02|26.94|27.01|26.93|27.15|27.07|26.99|26.91|82
1645168500000|2022-02-18 07:15:00|26.96|26.88|27.01|26.93|27.01|26.93|26.96|26.88|26
1645168800000|2022-02-18 07:20:00|26.99|26.91|27.06|26.98|27.06|26.98|26.97|26.89|17
1645169100000|2022-02-18 07:25:00|27.04|26.96|27.15|27.07|27.16|27.08|27.01|26.93|35
1645169400000|2022-02-18 07:30:00|27.16|27.08|27.23|27.15|27.25|27.17|27.06|26.98|22
1645169700000|2022-02-18 07:35:00|27.22|27.14|27.2|27.12|27.25|27.17|27.15|27.07|20
1645170000000|2022-02-18 07:40:00|27.18|27.1|27.03|26.95|27.2|27.12|27|26.92|3
1645170300000|2022-02-18 07:45:00|27.05|26.97|27.01|26.93|27.08|27|26.98|26.9|33
1645170600000|2022-02-18 07:50:00|27.05|26.97|27.09|27.01|27.13|27.05|26.97|26.89|53
1645170900000|2022-02-18 07:55:00|27.13|27.05|27.09|27.01|27.3|27.22|27.06|26.98|49
1645171200000|2022-02-18 08:00:00|27.06|26.98|26.84|26.76|27.08|27|26.78|26.7|392
1645171500000|2022-02-18 08:05:00|26.86|26.78|26.84|26.76|27.01|26.93|26.79|26.71|256
1645171800000|2022-02-18 08:10:00|26.82|26.74|26.83|26.75|26.91|26.83|26.75|26.67|183
1645172100000|2022-02-18 08:15:00|26.86|26.78|26.77|26.69|26.88|26.8|26.68|26.6|538
1645172400000|2022-02-18 08:20:00|26.72|26.64|26.77|26.69|26.82|26.74|26.67|26.59|319
1645172700000|2022-02-18 08:25:00|26.81|26.73|26.7|26.62|26.87|26.79|26.68|26.6|448
1645173000000|2022-02-18 08:30:00|26.68|26.6|26.73|26.65|26.78|26.7|26.68|26.6|217
1645173300000|2022-02-18 08:35:00|26.75|26.67|26.63|26.55|26.78|26.7|26.58|26.5|238
1645173600000|2022-02-18 08:40:00|26.61|26.53|26.58|26.5|26.61|26.53|26.53|26.45|105
1645173900000|2022-02-18 08:45:00|26.56|26.48|26.68|26.6|26.68|26.6|26.53|26.45|26
1645174200000|2022-02-18 08:50:00|26.71|26.63|26.68|26.6|26.73|26.65|26.66|26.58|25
1645174500000|2022-02-18 08:55:00|26.71|26.63|26.73|26.65|26.78|26.7|26.68|26.6|112
1645174800000|2022-02-18 09:00:00|26.75|26.67|26.73|26.65|26.83|26.75|26.68|26.6|267
1645175100000|2022-02-18 09:05:00|26.76|26.68|26.78|26.7|26.78|26.7|26.68|26.6|73
1645175400000|2022-02-18 09:10:00|26.83|26.75|27.02|26.94|27.07|26.99|26.82|26.74|166
1645175700000|2022-02-18 09:15:00|27.04|26.96|27.04|26.96|27.11|27.03|26.97|26.89|280
1645176000000|2022-02-18 09:20:00|27.07|26.99|27.06|26.98|27.11|27.03|27.04|26.96|15
1645176300000|2022-02-18 09:25:00|27.04|26.96|26.97|26.89|27.06|26.98|26.92|26.84|205
1645176600000|2022-02-18 09:30:00|26.96|26.88|26.96|26.88|26.97|26.89|26.92|26.84|65
1645176900000|2022-02-18 09:35:00|26.94|26.86|26.92|26.84|26.97|26.89|26.88|26.8|200
1645177200000|2022-02-18 09:40:00|26.88|26.8|26.88|26.8|26.92|26.84|26.88|26.8|38
1645177500000|2022-02-18 09:45:00|26.9|26.82|26.92|26.84|26.97|26.89|26.88|26.8|30
1645177800000|2022-02-18 09:50:00|26.95|26.87|26.88|26.8|26.97|26.89|26.88|26.8|39
1645178100000|2022-02-18 09:55:00|26.9|26.82|26.83|26.75|26.9|26.82|26.78|26.7|85
1645178400000|2022-02-18 10:00:00|26.78|26.7|26.83|26.75|26.83|26.75|26.78|26.7|53
1645178700000|2022-02-18 10:05:00|26.78|26.7|26.97|26.89|26.97|26.89|26.78|26.7|135
1645179000000|2022-02-18 10:10:00|26.99|26.91|26.97|26.89|27.02|26.94|26.97|26.89|108
1645179300000|2022-02-18 10:15:00|26.95|26.87|26.88|26.8|26.97|26.89|26.87|26.79|259
1645179600000|2022-02-18 10:20:00|26.9|26.82|26.92|26.84|26.92|26.84|26.87|26.79|50
1645179900000|2022-02-18 10:25:00|26.9|26.82|26.88|26.8|26.92|26.84|26.87|26.79|50
1645180200000|2022-02-18 10:30:00|26.87|26.79|26.92|26.84|26.96|26.88|26.87|26.79|41
1645180500000|2022-02-18 10:35:00|26.94|26.86|26.87|26.79|26.96|26.88|26.87|26.79|27
1645180800000|2022-02-18 10:40:00|26.88|26.8|26.88|26.8|26.9|26.82|26.87|26.79|18
1645181100000|2022-02-18 10:45:00|26.87|26.79|26.79|26.71|26.88|26.8|26.74|26.66|224
1645181400000|2022-02-18 10:50:00|26.81|26.73|26.83|26.75|26.93|26.85|26.81|26.73|381
1645181700000|2022-02-18 10:55:00|26.79|26.71|26.85|26.77|26.88|26.8|26.79|26.71|509
1645182000000|2022-02-18 11:00:00|26.83|26.75|26.88|26.8|26.93|26.85|26.83|26.75|268
1645182300000|2022-02-18 11:05:00|26.85|26.77|26.78|26.7|26.88|26.8|26.78|26.7|198
1645182600000|2022-02-18 11:10:00|26.8|26.72|26.83|26.75|26.88|26.8|26.78|26.7|103
1645182900000|2022-02-18 11:15:00|26.78|26.7|26.78|26.7|26.83|26.75|26.78|26.7|508
1645183200000|2022-02-18 11:20:00|26.8|26.72|26.83|26.75|26.83|26.75|26.78|26.7|26
1645183500000|2022-02-18 11:25:00|26.82|26.74|26.83|26.75|26.87|26.79|26.78|26.7|46
1645183800000|2022-02-18 11:30:00|26.85|26.77|26.83|26.75|26.87|26.79|26.83|26.75|615
1645184100000|2022-02-18 11:35:00|26.88|26.8|26.85|26.77|26.88|26.8|26.83|26.75|81
1645184400000|2022-02-18 11:40:00|26.87|26.79|26.93|26.85|26.93|26.85|26.83|26.75|60
1645184700000|2022-02-18 11:45:00|26.95|26.87|27.09|27.01|27.09|27.01|26.92|26.84|170
1645185000000|2022-02-18 11:50:00|27.11|27.03|27.06|26.98|27.11|27.03|27.02|26.94|34
1645185300000|2022-02-18 11:55:00|27.07|26.99|27.01|26.93|27.11|27.03|27.01|26.93|37
1645185600000|2022-02-18 12:00:00|27.02|26.94|27.04|26.96|27.08|27|27.01|26.93|65
1645185900000|2022-02-18 12:05:00|27.01|26.93|26.97|26.89|27.01|26.93|26.92|26.84|32
1645186200000|2022-02-18 12:10:00|26.99|26.91|26.96|26.88|27.01|26.93|26.92|26.84|46
1645186500000|2022-02-18 12:15:00|26.97|26.89|27.01|26.93|27.01|26.93|26.96|26.88|77
1645186800000|2022-02-18 12:20:00|27.04|26.96|26.97|26.89|27.04|26.96|26.96|26.88|41
1645187100000|2022-02-18 12:25:00|26.96|26.88|26.92|26.84|26.96|26.88|26.91|26.83|106
1645187400000|2022-02-18 12:30:00|26.94|26.86|26.92|26.84|26.94|26.86|26.92|26.84|67
1645187700000|2022-02-18 12:35:00|26.94|26.86|26.96|26.88|26.96|26.88|26.92|26.84|35
1645188000000|2022-02-18 12:40:00|26.94|26.86|26.92|26.84|26.96|26.88|26.92|26.84|34
1645188300000|2022-02-18 12:45:00|26.91|26.83|26.91|26.83|26.96|26.88|26.89|26.81|77
1645188600000|2022-02-18 12:50:00|26.92|26.84|26.96|26.88|26.96|26.88|26.91|26.83|16
1645188900000|2022-02-18 12:55:00|26.97|26.89|26.87|26.79|26.97|26.89|26.87|26.79|25
1645189200000|2022-02-18 13:00:00|26.89|26.81|26.87|26.79|26.92|26.84|26.87|26.79|54
1645189500000|2022-02-18 13:05:00|26.86|26.78|27.11|27.03|27.13|27.05|26.82|26.74|415
1645189800000|2022-02-18 13:10:00|27.15|27.07|27.48|27.4|27.49|27.41|27.11|27.03|497
1645190100000|2022-02-18 13:15:00|27.49|27.41|27.42|27.34|27.53|27.45|27.34|27.26|108
1645190400000|2022-02-18 13:20:00|27.44|27.36|27.72|27.64|27.72|27.64|27.44|27.36|263
1645190700000|2022-02-18 13:25:00|27.7|27.62|27.95|27.87|28.06|27.98|27.7|27.62|661
1645191000000|2022-02-18 13:30:00|27.9|27.82|28.04|27.96|28.28|28.2|27.9|27.82|501
1645191300000|2022-02-18 13:35:00|28.06|27.98|27.71|27.63|28.09|28.01|27.71|27.63|134
1645191600000|2022-02-18 13:40:00|27.73|27.65|27.71|27.63|27.78|27.7|27.66|27.58|50
1645191900000|2022-02-18 13:45:00|27.76|27.68|27.76|27.68|27.81|27.73|27.71|27.63|74
1645192200000|2022-02-18 13:50:00|27.73|27.65|27.62|27.54|27.76|27.68|27.62|27.54|88
1645192500000|2022-02-18 13:55:00|27.59|27.51|27.67|27.59|27.71|27.63|27.59|27.51|33
1645192800000|2022-02-18 14:00:00|27.66|27.58|27.57|27.49|27.71|27.63|27.57|27.49|148
1645193100000|2022-02-18 14:05:00|27.62|27.54|27.71|27.63|27.73|27.65|27.57|27.49|260
1645193400000|2022-02-18 14:10:00|27.69|27.61|28|27.92|28.05|27.97|27.69|27.61|225
1645193700000|2022-02-18 14:15:00|27.99|27.91|28.04|27.96|28.06|27.98|27.85|27.77|158
1645194000000|2022-02-18 14:20:00|28.09|28.01|28.04|27.96|28.19|28.11|28|27.92|186
1645194300000|2022-02-18 14:25:00|28|27.92|27.91|27.83|28.16|28.08|27.9|27.82|365
1645194600000|2022-02-18 14:30:00|27.93|27.85|28.23|28.15|28.23|28.15|27.82|27.74|2232
1645194900000|2022-02-18 14:35:00|28.25|28.17|28.11|28.03|28.41|28.33|27.96|27.88|842
1645195200000|2022-02-18 14:40:00|28.06|27.98|28.35|28.27|28.35|28.27|28.06|27.98|979
1645195500000|2022-02-18 14:45:00|28.31|28.23|27.87|27.79|28.35|28.27|27.87|27.79|627
1645195800000|2022-02-18 14:50:00|27.82|27.74|27.58|27.5|27.87|27.79|27.55|27.47|360
1645196100000|2022-02-18 14:55:00|27.55|27.47|27.63|27.55|27.7|27.62|27.51|27.43|344
1645196400000|2022-02-18 15:00:00|27.67|27.59|27.87|27.79|27.97|27.89|27.63|27.55|665
1645196700000|2022-02-18 15:05:00|27.82|27.74|27.87|27.79|27.94|27.86|27.72|27.64|414
1645197000000|2022-02-18 15:10:00|27.85|27.77|27.82|27.74|28.02|27.94|27.72|27.64|590
1645197300000|2022-02-18 15:15:00|27.85|27.77|27.86|27.78|28|27.92|27.67|27.59|728
1645197600000|2022-02-18 15:20:00|27.88|27.8|28|27.92|28.05|27.97|27.81|27.73|545
1645197900000|2022-02-18 15:25:00|27.98|27.9|28.05|27.97|28.1|28.02|27.91|27.83|387
1645198200000|2022-02-18 15:30:00|28.1|28.02|28.24|28.16|28.33|28.25|28.1|28.02|464
1645198500000|2022-02-18 15:35:00|28.26|28.18|28.24|28.16|28.28|28.2|28.14|28.06|239
1645198800000|2022-02-18 15:40:00|28.23|28.15|28.14|28.06|28.38|28.3|28.09|28.01|136
1645199100000|2022-02-18 15:45:00|28.18|28.1|28.37|28.29|28.51|28.43|28.14|28.06|487
1645199400000|2022-02-18 15:50:00|28.33|28.25|28.35|28.27|28.47|28.39|28.28|28.2|237
1645199700000|2022-02-18 15:55:00|28.38|28.3|28.24|28.16|28.52|28.44|28.19|28.11|1274
1645200000000|2022-02-18 16:00:00|28.25|28.17|28.8|28.72|28.8|28.72|28.23|28.15|1149
1645200300000|2022-02-18 16:05:00|28.84|28.76|28.77|28.69|28.88|28.8|28.6|28.52|634
1645200600000|2022-02-18 16:10:00|28.75|28.67|28.49|28.41|28.85|28.77|28.46|28.38|612
1645200900000|2022-02-18 16:15:00|28.47|28.39|28.18|28.1|28.57|28.49|28.14|28.06|2268
1645201200000|2022-02-18 16:20:00|28.2|28.12|28.18|28.1|28.23|28.15|28.04|27.96|2628
1645201500000|2022-02-18 16:25:00|28.2|28.12|28.1|28.02|28.22|28.14|28.04|27.96|2607
1645201800000|2022-02-18 16:30:00|28.12|28.04|28.24|28.16|28.39|28.31|28.09|28.01|625
1645202100000|2022-02-18 16:35:00|28.23|28.15|28.09|28.01|28.28|28.2|28.04|27.96|135
1645202400000|2022-02-18 16:40:00|28.07|27.99|28.19|28.11|28.19|28.11|27.99|27.91|92
1645202700000|2022-02-18 16:45:00|28.15|28.07|28.14|28.06|28.19|28.11|28.02|27.94|49
1645203000000|2022-02-18 16:50:00|28.15|28.07|28.24|28.16|28.29|28.21|28.14|28.06|29
1645203300000|2022-02-18 16:55:00|28.26|28.18|28.49|28.41|28.57|28.49|28.19|28.11|70
1645203600000|2022-02-18 17:00:00|28.47|28.39|28.52|28.44|28.62|28.54|28.42|28.34|59
1645203900000|2022-02-18 17:05:00|28.5|28.42|28.18|28.1|28.52|28.44|28.18|28.1|58
1645204200000|2022-02-18 17:10:00|28.16|28.08|28.19|28.11|28.23|28.15|28.05|27.97|190
1645204500000|2022-02-18 17:15:00|28.18|28.1|28.13|28.05|28.28|28.2|27.99|27.91|62
1645204800000|2022-02-18 17:20:00|28.11|28.03|28.33|28.25|28.33|28.25|28.09|28.01|39
1645205100000|2022-02-18 17:25:00|28.3|28.22|28.28|28.2|28.3|28.22|28.14|28.06|24
1645205400000|2022-02-18 17:30:00|28.23|28.15|28.35|28.27|28.59|28.51|28.13|28.05|63
1645205700000|2022-02-18 17:35:00|28.33|28.25|28.59|28.51|28.62|28.54|28.29|28.21|95
1645206000000|2022-02-18 17:40:00|28.57|28.49|28.52|28.44|28.61|28.53|28.4|28.32|46
1645206300000|2022-02-18 17:45:00|28.5|28.42|28.52|28.44|28.57|28.49|28.48|28.4|19
1645206600000|2022-02-18 17:50:00|28.54|28.46|28.52|28.44|28.57|28.49|28.42|28.34|6
1645206900000|2022-02-18 17:55:00|28.5|28.42|28.57|28.49|28.61|28.53|28.46|28.38|18
1645207200000|2022-02-18 18:00:00|28.52|28.44|28.57|28.49|28.62|28.54|28.5|28.42|29
1645207500000|2022-02-18 18:05:00|28.61|28.53|28.52|28.44|28.61|28.53|28.47|28.39|19
1645207800000|2022-02-18 18:10:00|28.54|28.46|28.57|28.49|28.57|28.49|28.52|28.44|1
1645208100000|2022-02-18 18:15:00|28.55|28.47|28.67|28.59|28.76|28.68|28.48|28.4|73
1645208400000|2022-02-18 18:20:00|28.69|28.61|28.33|28.25|28.71|28.63|28.29|28.21|14
1645208700000|2022-02-18 18:25:00|28.31|28.23|28.52|28.44|28.57|28.49|28.31|28.23|14
1645209000000|2022-02-18 18:30:00|28.54|28.46|28.41|28.33|28.55|28.47|28.38|28.3|23
1645209300000|2022-02-18 18:35:00|28.38|28.3|28.24|28.16|28.48|28.4|28.22|28.14|55
1645209600000|2022-02-18 18:40:00|28.23|28.15|28.23|28.15|28.33|28.25|28.14|28.06|71
1645209900000|2022-02-18 18:45:00|28.25|28.17|28.13|28.05|28.25|28.17|28.06|27.98|23
1645210200000|2022-02-18 18:50:00|28.15|28.07|28.04|27.96|28.15|28.07|28.02|27.94|26
1645210500000|2022-02-18 18:55:00|28.07|27.99|28.16|28.08|28.19|28.11|28.04|27.96|10
1645210800000|2022-02-18 19:00:00|28.14|28.06|28.14|28.06|28.16|28.08|28|27.92|27
1645211100000|2022-02-18 19:05:00|28.12|28.04|28.19|28.11|28.26|28.18|28.05|27.97|9
1645211400000|2022-02-18 19:10:00|28.2|28.12|28.19|28.11|28.24|28.16|28.13|28.05|6
1645211700000|2022-02-18 19:15:00|28.2|28.12|27.9|27.82|28.2|28.12|27.9|27.82|15
1645212000000|2022-02-18 19:20:00|27.92|27.84|27.71|27.63|27.95|27.87|27.71|27.63|58
1645212300000|2022-02-18 19:25:00|27.7|27.62|27.66|27.58|27.75|27.67|27.62|27.54|46
1645212600000|2022-02-18 19:30:00|27.64|27.56|27.6|27.52|27.7|27.62|27.51|27.43|231
1645212900000|2022-02-18 19:35:00|27.62|27.54|27.84|27.76|27.84|27.76|27.6|27.52|12
1645213200000|2022-02-18 19:40:00|27.88|27.8|27.98|27.9|27.98|27.9|27.86|27.78|14
1645213500000|2022-02-18 19:45:00|27.96|27.88|28.12|28.04|28.15|28.07|27.87|27.79|43
1645213800000|2022-02-18 19:50:00|28.15|28.07|27.75|27.67|28.17|28.09|27.75|27.67|30
1645214100000|2022-02-18 19:55:00|27.8|27.72|27.74|27.49|27.83|27.72|27.58|27.41|111
1645214400000|2022-02-18 20:00:00|27.76|27.51|27.78|27.53|27.8|27.57|27.44|27.34|5
1645214700000|2022-02-18 20:05:00|27.67|27.59|27.77|27.69|27.88|27.76|27.58|27.44|7
1645215000000|2022-02-18 20:10:00|27.76|27.68|27.82|27.74|27.99|27.79|27.67|27.59|15
1645215300000|2022-02-18 20:15:00|27.79|27.71|28.06|27.98|28.09|28.01|27.77|27.69|3
1645215600000|2022-02-18 20:20:00|28.04|27.96|28.06|27.98|28.17|28.03|27.94|27.86|29
1645215900000|2022-02-18 20:25:00|28.08|28|28.31|28.06|28.31|28.12|28.08|27.92|2
1645216200000|2022-02-18 20:30:00|28.24|28.16|28.4|28.32|28.45|28.37|28.22|28.14|13
1645216500000|2022-02-18 20:35:00|28.43|28.35|28.29|28.21|28.45|28.37|28.22|28.14|7
1645216800000|2022-02-18 20:40:00|28.27|28.19|28.04|27.79|28.27|28.19|27.87|27.77|16
1645217100000|2022-02-18 20:45:00|28.02|27.77|28.02|27.77|28.16|28.02|27.91|27.65|20
1645217400000|2022-02-18 20:50:00|28.03|27.78|28.19|27.94|28.29|28.21|27.96|27.77|116
1645217700000|2022-02-18 20:55:00|28.16|27.91|28.31|28.06|28.37|28.13|27.99|27.84|54
1645218000000|2022-02-18 21:00:00|28.3|28.05|28.3|28.05|28.3|28.05|28.3|28.05|0
1645402500000|2022-02-21 00:15:00|28.65|28.35|28.74|28.44|28.76|28.65|28.65|28.35|0
1645402800000|2022-02-21 00:20:00|28.77|28.47|28.76|28.46|28.79|28.49|28.75|28.45|0
1645403100000|2022-02-21 00:25:00|28.78|28.48|28.9|28.6|28.94|28.69|28.78|28.48|3
1645403400000|2022-02-21 00:30:00|28.92|28.62|28.74|28.44|28.94|28.64|28.58|28.39|51
1645403700000|2022-02-21 00:35:00|28.76|28.46|28.76|28.46|28.86|28.56|28.74|28.44|1
1645404000000|2022-02-21 00:40:00|28.86|28.56|28.74|28.44|28.86|28.56|28.74|28.44|0
1645404300000|2022-02-21 00:45:00|28.75|28.45|28.79|28.49|28.79|28.49|28.72|28.42|0
1645404600000|2022-02-21 00:50:00|28.77|28.47|28.19|27.89|28.77|28.47|28.06|27.82|6
1645404900000|2022-02-21 00:55:00|28.2|27.9|28|27.7|28.35|28.16|27.92|27.62|2
1645405200000|2022-02-21 01:00:00|27.98|27.68|28.12|27.82|28.17|27.87|27.98|27.68|1
1645405500000|2022-02-21 01:05:00|28.1|27.8|27.62|27.32|28.1|27.8|27.62|27.32|7
1645405800000|2022-02-21 01:10:00|27.64|27.34|27.63|27.33|27.64|27.34|27.58|27.28|0
1645406100000|2022-02-21 01:15:00|27.65|27.35|27.59|27.29|27.71|27.41|27.57|27.27|0
1645406400000|2022-02-21 01:20:00|27.61|27.31|27.57|27.27|27.66|27.36|27.51|27.26|0
1645406700000|2022-02-21 01:25:00|27.6|27.3|27.64|27.34|27.64|27.34|27.57|27.27|0
1645407000000|2022-02-21 01:30:00|27.66|27.36|27.45|27.15|27.89|27.59|27.4|27.1|3
1645407300000|2022-02-21 01:35:00|27.47|27.17|27.4|27.1|27.73|27.43|27.4|27.1|0
1645407600000|2022-02-21 01:40:00|27.41|27.11|27.41|27.11|27.41|27.11|27.4|27.1|0
1645407900000|2022-02-21 01:45:00|27.43|27.13|27.45|27.15|27.62|27.32|27.36|27.11|6
1645408200000|2022-02-21 01:50:00|27.48|27.18|27.48|27.18|27.5|27.2|27.48|27.18|0
1645408500000|2022-02-21 01:55:00|27.54|27.24|27.48|27.18|27.54|27.24|27.47|27.17|0
1645408800000|2022-02-21 02:00:00|27.5|27.2|27.51|27.26|27.66|27.36|27.48|27.18|0
1645409100000|2022-02-21 02:05:00|27.56|27.33|27.49|27.24|27.63|27.33|27.49|27.24|0
1645409400000|2022-02-21 02:10:00|27.42|27.34|27.49|27.24|27.62|27.34|27.42|27.24|1
1645409700000|2022-02-21 02:15:00|27.56|27.26|27.56|27.26|27.61|27.31|27.49|27.24|0
1645410000000|2022-02-21 02:20:00|27.57|27.27|27.6|27.3|27.66|27.36|27.5|27.25|5
1645410300000|2022-02-21 02:25:00|27.59|27.29|27.56|27.26|27.62|27.32|27.56|27.26|0
1645410600000|2022-02-21 02:30:00|27.57|27.27|27.4|27.15|27.62|27.32|27.35|27.15|1
1645410900000|2022-02-21 02:35:00|27.38|27.08|27.44|27.14|27.46|27.16|27.38|27.08|0
1645411200000|2022-02-21 02:40:00|27.46|27.16|27.49|27.19|27.49|27.19|27.37|27.12|0
1645411500000|2022-02-21 02:45:00|27.47|27.17|27.47|27.17|27.47|27.17|27.47|27.17|0
1645411800000|2022-02-21 02:50:00|27.48|27.18|27.46|27.16|27.58|27.28|27.46|27.16|0
1645412100000|2022-02-21 02:55:00|27.6|27.3|27.46|27.16|27.6|27.3|27.46|27.16|0
1645412400000|2022-02-21 03:00:00|27.47|27.17|27.43|27.13|27.47|27.17|27.42|27.12|5
1645412700000|2022-02-21 03:05:00|27.42|27.12|27.43|27.13|27.43|27.13|27.42|27.12|0
1645413300000|2022-02-21 03:15:00|27.45|27.15|27.45|27.15|27.45|27.15|27.45|27.15|0
1645413600000|2022-02-21 03:20:00|27.43|27.13|27.43|27.13|27.45|27.15|27.37|27.11|0
1645413900000|2022-02-21 03:25:00|27.53|27.23|27.41|27.11|27.53|27.23|27.41|27.11|0
1645414200000|2022-02-21 03:30:00|27.36|27.1|27.5|27.2|27.52|27.22|27.35|27.1|0
1645414500000|2022-02-21 03:35:00|27.46|27.16|27.46|27.16|27.54|27.24|27.44|27.14|0
1645414800000|2022-02-21 03:40:00|27.48|27.18|27.5|27.2|27.5|27.2|27.48|27.18|0
1645415400000|2022-02-21 03:50:00|27.51|27.21|27.51|27.21|27.57|27.27|27.5|27.2|0
1645415700000|2022-02-21 03:55:00|27.5|27.2|27.51|27.21|27.51|27.21|27.5|27.2|0
1645416000000|2022-02-21 04:00:00|27.53|27.23|27.52|27.22|27.57|27.27|27.51|27.21|0
1645416600000|2022-02-21 04:10:00|27.54|27.24|27.52|27.22|27.56|27.26|27.52|27.22|0
1645416900000|2022-02-21 04:15:00|27.5|27.2|27.52|27.22|27.52|27.22|27.5|27.2|0
1645417200000|2022-02-21 04:20:00|27.5|27.2|27.52|27.22|27.52|27.22|27.5|27.2|0
1645417500000|2022-02-21 04:25:00|27.5|27.2|27.49|27.19|27.59|27.29|27.49|27.19|0
1645417800000|2022-02-21 04:30:00|27.47|27.17|27.49|27.19|27.59|27.29|27.47|27.17|0
1645418100000|2022-02-21 04:35:00|27.58|27.28|27.49|27.19|27.58|27.28|27.47|27.17|0
1645418400000|2022-02-21 04:40:00|27.59|27.29|27.47|27.17|27.59|27.29|27.47|27.17|0
1645418700000|2022-02-21 04:45:00|27.55|27.25|27.47|27.17|27.59|27.29|27.47|27.17|0
1645419000000|2022-02-21 04:50:00|27.49|27.19|27.44|27.14|27.56|27.26|27.44|27.14|0
1645419300000|2022-02-21 04:55:00|27.46|27.16|27.45|27.15|27.47|27.17|27.45|27.15|0
1645419600000|2022-02-21 05:00:00|27.47|27.17|27.45|27.15|27.55|27.25|27.45|27.15|0
1645419900000|2022-02-21 05:05:00|27.47|27.17|27.47|27.17|27.47|27.17|27.47|27.17|0
1645420200000|2022-02-21 05:10:00|27.45|27.15|27.47|27.17|27.47|27.17|27.45|27.15|0
1645420500000|2022-02-21 05:15:00|27.45|27.15|27.37|27.07|27.46|27.16|27.36|27.07|5
1645420800000|2022-02-21 05:20:00|27.32|27.05|27.37|27.07|27.48|27.18|27.32|27.05|0
1645421100000|2022-02-21 05:25:00|27.33|27.08|27.37|27.07|27.37|27.08|27.33|27.07|0
1645421400000|2022-02-21 05:30:00|27.39|27.09|27.41|27.11|27.41|27.11|27.37|27.07|0
1645422000000|2022-02-21 05:40:00|27.5|27.2|27.39|27.09|27.5|27.2|27.39|27.09|0
1645422300000|2022-02-21 05:45:00|27.51|27.21|27.44|27.14|27.51|27.21|27.41|27.11|0
1645422600000|2022-02-21 05:50:00|27.42|27.12|27.4|27.1|27.42|27.12|27.4|27.1|0
1645422900000|2022-02-21 05:55:00|27.42|27.12|27.41|27.11|27.42|27.12|27.39|27.09|1
1645423200000|2022-02-21 06:00:00|27.46|27.21|27.37|27.07|27.46|27.21|27.37|27.07|3
1645423500000|2022-02-21 06:05:00|27.46|27.16|27.36|27.06|27.46|27.16|27.31|27.06|5
1645423800000|2022-02-21 06:10:00|27.37|27.07|27.35|27.1|27.39|27.11|27.33|27.07|0
1645424100000|2022-02-21 06:15:00|27.36|27.11|27.36|27.11|27.36|27.11|27.36|27.11|0
1645424400000|2022-02-21 06:20:00|27.54|27.24|27.41|27.11|27.54|27.24|27.37|27.09|0
1645424700000|2022-02-21 06:25:00|27.37|27.12|27.41|27.11|27.41|27.24|27.32|27.09|1
1645425000000|2022-02-21 06:30:00|27.37|27.12|27.32|27.07|27.37|27.12|27.3|27.05|1
1645425300000|2022-02-21 06:35:00|27.3|27.05|27.19|26.94|27.32|27.07|27.19|26.93|12
1645425600000|2022-02-21 06:40:00|27.21|26.96|27.21|26.96|27.23|26.98|27.21|26.96|0
1645425900000|2022-02-21 06:45:00|27.12|26.87|27.15|26.9|27.33|27.03|27.06|26.87|3
1645426200000|2022-02-21 06:50:00|27.2|26.88|27.13|26.88|27.2|26.88|27.13|26.88|2
1645426500000|2022-02-21 06:55:00|27.07|26.99|27.13|26.88|27.21|26.99|27.02|26.88|1
1645426800000|2022-02-21 07:00:00|27.19|26.89|27.08|27|27.19|27|26.99|26.88|16
1645427100000|2022-02-21 07:05:00|27.03|26.95|26.81|26.73|27.03|26.95|26.81|26.73|48
1645427400000|2022-02-21 07:10:00|26.8|26.72|26.85|26.77|26.9|26.82|26.8|26.72|44
1645427700000|2022-02-21 07:15:00|26.88|26.8|26.87|26.79|27.01|26.93|26.83|26.75|54
1645428000000|2022-02-21 07:20:00|26.82|26.74|26.85|26.77|26.86|26.78|26.71|26.63|75
1645428300000|2022-02-21 07:25:00|26.86|26.78|26.92|26.84|26.94|26.86|26.85|26.77|50
1645428600000|2022-02-21 07:30:00|26.9|26.82|27.06|26.98|27.06|26.98|26.88|26.8|29
1645428900000|2022-02-21 07:35:00|27.08|27|27.08|27|27.1|27.02|27.02|26.94|41
1645429200000|2022-02-21 07:40:00|27.06|26.98|27.07|26.99|27.11|27.03|27.04|26.96|1
1645429500000|2022-02-21 07:45:00|27.05|26.97|27.02|26.94|27.07|26.99|26.85|26.77|14
1645429800000|2022-02-21 07:50:00|27.03|26.95|27.13|27.05|27.13|27.05|26.96|26.88|15
1645430100000|2022-02-21 07:55:00|27.12|27.04|27.11|27.03|27.13|27.05|26.93|26.85|15
1645430400000|2022-02-21 08:00:00|27.13|27.05|27.26|27.18|27.28|27.2|27.1|27.02|42
1645430700000|2022-02-21 08:05:00|27.28|27.2|27.23|27.15|27.28|27.2|27.15|27.07|107
1645431000000|2022-02-21 08:10:00|27.21|27.13|27.27|27.19|27.29|27.21|27.16|27.08|22
1645431300000|2022-02-21 08:15:00|27.25|27.17|27.35|27.27|27.35|27.27|27.18|27.07|70
1645431600000|2022-02-21 08:20:00|27.33|27.25|27.44|27.36|27.44|27.36|27.29|27.21|27
1645431900000|2022-02-21 08:25:00|27.45|27.37|27.37|27.29|27.45|27.37|27.3|27.22|6
1645432200000|2022-02-21 08:30:00|27.35|27.27|27.35|27.27|27.39|27.31|27.23|27.15|142
1645432500000|2022-02-21 08:35:00|27.34|27.26|27.61|27.53|27.91|27.83|27.34|27.26|321
1645432800000|2022-02-21 08:40:00|27.66|27.58|27.71|27.63|27.76|27.68|27.66|27.58|38
1645433100000|2022-02-21 08:45:00|27.73|27.65|27.67|27.59|27.73|27.65|27.62|27.54|7
1645433400000|2022-02-21 08:50:00|27.65|27.57|27.76|27.68|27.76|27.68|27.57|27.49|68
1645433700000|2022-02-21 08:55:00|27.74|27.66|27.77|27.69|27.82|27.74|27.69|27.61|49
1645434000000|2022-02-21 09:00:00|27.76|27.68|28.04|27.96|28.06|27.98|27.76|27.68|153
1645434300000|2022-02-21 09:05:00|28.06|27.98|28.18|28.1|28.2|28.12|28.04|27.96|152
1645434600000|2022-02-21 09:10:00|28.17|28.09|28.16|28.08|28.25|28.17|28.09|28.01|111
1645434900000|2022-02-21 09:15:00|28.15|28.07|28.21|28.13|28.25|28.17|28.11|28.03|232
1645435200000|2022-02-21 09:20:00|28.25|28.17|28.15|28.07|28.25|28.17|28.15|28.07|80
1645435500000|2022-02-21 09:25:00|28.11|28.03|28.06|27.98|28.11|28.03|28|27.92|14
1645435800000|2022-02-21 09:30:00|28.02|27.94|28.03|27.95|28.06|27.98|27.98|27.9|30
1645436100000|2022-02-21 09:35:00|28.04|27.96|28.11|28.03|28.11|28.03|27.98|27.9|182
1645436400000|2022-02-21 09:40:00|28.13|28.05|28.11|28.03|28.15|28.07|28.06|27.98|33
1645436700000|2022-02-21 09:45:00|28.1|28.02|28.16|28.08|28.16|28.08|28.06|27.98|12
1645437000000|2022-02-21 09:50:00|28.14|28.06|28.25|28.17|28.25|28.17|28.11|28.03|86
1645437300000|2022-02-21 09:55:00|28.23|28.15|28.22|28.14|28.31|28.23|28.21|28.13|183
1645437600000|2022-02-21 10:00:00|28.25|28.17|28.36|28.28|28.41|28.33|28.23|28.15|62
1645437900000|2022-02-21 10:05:00|28.38|28.3|28.31|28.23|28.38|28.3|28.22|28.14|29
1645438200000|2022-02-21 10:10:00|28.33|28.25|28.44|28.36|28.45|28.37|28.31|28.23|66
1645438500000|2022-02-21 10:15:00|28.48|28.4|28.48|28.4|28.53|28.45|28.41|28.33|168
1645438800000|2022-02-21 10:20:00|28.52|28.44|28.49|28.41|28.53|28.45|28.43|28.35|108
1645439100000|2022-02-21 10:25:00|28.53|28.45|28.67|28.59|28.67|28.59|28.53|28.45|323
1645439400000|2022-02-21 10:30:00|28.66|28.58|28.63|28.55|28.66|28.58|28.54|28.46|175
1645439700000|2022-02-21 10:35:00|28.67|28.59|28.54|28.46|28.67|28.59|28.53|28.45|36
1645440000000|2022-02-21 10:40:00|28.53|28.45|28.48|28.4|28.56|28.48|28.43|28.35|69
1645440300000|2022-02-21 10:45:00|28.53|28.45|28.63|28.55|28.63|28.55|28.48|28.4|353
1645440600000|2022-02-21 10:50:00|28.62|28.54|28.62|28.54|28.76|28.68|28.62|28.54|261
1645440900000|2022-02-21 10:55:00|28.64|28.56|28.62|28.54|28.67|28.59|28.57|28.49|12
1645441200000|2022-02-21 11:00:00|28.6|28.52|28.49|28.41|28.67|28.59|28.44|28.36|292
1645441500000|2022-02-21 11:05:00|28.51|28.43|28.58|28.5|28.58|28.5|28.49|28.41|168
1645441800000|2022-02-21 11:10:00|28.56|28.48|28.52|28.44|28.58|28.5|28.48|28.4|76
1645442100000|2022-02-21 11:15:00|28.53|28.45|28.59|28.51|28.72|28.64|28.48|28.4|166
1645442400000|2022-02-21 11:20:00|28.57|28.49|28.66|28.58|28.71|28.63|28.57|28.49|55
1645442700000|2022-02-21 11:25:00|28.67|28.59|28.77|28.69|28.82|28.74|28.62|28.54|160
1645443000000|2022-02-21 11:30:00|28.72|28.64|28.83|28.75|28.86|28.78|28.72|28.64|45
1645443300000|2022-02-21 11:35:00|28.81|28.73|28.81|28.73|28.85|28.77|28.76|28.68|57
1645443600000|2022-02-21 11:40:00|28.82|28.74|29.05|28.97|29.09|29.01|28.81|28.73|159
1645443900000|2022-02-21 11:45:00|29.04|28.96|29.08|29|29.08|29|28.95|28.87|177
1645444200000|2022-02-21 11:50:00|29.07|28.99|28.98|28.9|29.07|28.99|28.89|28.81|124
1645444500000|2022-02-21 11:55:00|28.94|28.86|28.88|28.8|28.98|28.9|28.84|28.76|188
1645444800000|2022-02-21 12:00:00|28.89|28.81|28.94|28.86|28.97|28.89|28.88|28.8|183
1645445100000|2022-02-21 12:05:00|28.98|28.9|29.03|28.95|29.03|28.95|28.94|28.86|67
1645445400000|2022-02-21 12:10:00|29.07|28.99|28.99|28.91|29.07|28.99|28.93|28.85|86
1645445700000|2022-02-21 12:15:00|29.01|28.93|29.27|29.19|29.27|29.19|28.99|28.91|111
1645446000000|2022-02-21 12:20:00|29.25|29.17|29.18|29.1|29.27|29.19|29.18|29.1|61
1645446300000|2022-02-21 12:25:00|29.16|29.08|29.04|28.96|29.18|29.1|29.03|28.95|210
1645446600000|2022-02-21 12:30:00|29.08|29|29.12|29.04|29.22|29.14|29.06|28.98|226
1645446900000|2022-02-21 12:35:00|29.13|29.05|29.18|29.1|29.18|29.1|29.08|29|111
1645447200000|2022-02-21 12:40:00|29.2|29.12|29.37|29.29|29.47|29.39|29.14|29.06|252
1645447500000|2022-02-21 12:45:00|29.35|29.27|29.5|29.42|29.5|29.42|29.27|29.19|225
1645447800000|2022-02-21 12:50:00|29.52|29.44|29.36|29.28|29.64|29.56|29.35|29.27|564
1645448100000|2022-02-21 12:55:00|29.38|29.3|29.23|29.15|29.4|29.32|29.21|29.13|278
1645448400000|2022-02-21 13:00:00|29.21|29.13|29.23|29.15|29.25|29.17|29.13|29.05|135
1645448700000|2022-02-21 13:05:00|29.25|29.17|29.28|29.2|29.39|29.31|29.23|29.15|225
1645449000000|2022-02-21 13:10:00|29.3|29.22|29.42|29.34|29.42|29.34|29.24|29.16|116
1645449300000|2022-02-21 13:15:00|29.4|29.32|29.89|29.81|29.89|29.81|29.37|29.29|859
1645449600000|2022-02-21 13:20:00|29.87|29.79|29.75|29.67|30.01|29.93|29.75|29.67|1452
1645449900000|2022-02-21 13:25:00|29.74|29.66|29.67|29.59|29.74|29.66|29.57|29.49|161
1645450200000|2022-02-21 13:30:00|29.64|29.56|29.7|29.62|29.84|29.76|29.64|29.56|132
1645450500000|2022-02-21 13:35:00|29.71|29.63|29.58|29.5|29.71|29.63|29.4|29.32|224
1645450800000|2022-02-21 13:40:00|29.56|29.48|29.45|29.37|29.58|29.5|29.33|29.25|157
1645451100000|2022-02-21 13:45:00|29.42|29.34|29.49|29.41|29.49|29.41|29.31|29.23|422
1645451400000|2022-02-21 13:50:00|29.47|29.39|29.59|29.51|29.63|29.55|29.31|29.23|227
1645451700000|2022-02-21 13:55:00|29.61|29.53|29.32|29.24|29.64|29.56|29.16|29.08|1037
1645452000000|2022-02-21 14:00:00|29.33|29.25|29.45|29.37|29.61|29.53|29.32|29.24|263
1645452300000|2022-02-21 14:05:00|29.47|29.39|29.37|29.29|29.59|29.51|29.28|29.2|258
1645452600000|2022-02-21 14:10:00|29.38|29.3|29.16|29.08|29.49|29.41|29.15|29.07|592
1645452900000|2022-02-21 14:15:00|29.19|29.11|29.06|28.98|29.2|29.12|29.02|28.94|141
1645453200000|2022-02-21 14:20:00|29.04|28.96|28.77|28.69|29.06|28.98|28.75|28.67|3468
1645453500000|2022-02-21 14:25:00|28.79|28.71|28.89|28.81|28.92|28.84|28.75|28.67|126
1645453800000|2022-02-21 14:30:00|28.87|28.79|28.9|28.82|28.92|28.84|28.79|28.71|150
1645454100000|2022-02-21 14:35:00|28.92|28.84|29.15|29.07|29.24|29.16|28.88|28.8|265
1645454400000|2022-02-21 14:40:00|29.11|29.03|29.25|29.17|29.27|29.19|29.11|29.03|293
1645454700000|2022-02-21 14:45:00|29.2|29.12|29.28|29.2|29.29|29.21|29.15|29.07|324
1645455000000|2022-02-21 14:50:00|29.32|29.24|29.15|29.07|29.34|29.26|29.02|28.94|150
1645455300000|2022-02-21 14:55:00|29.17|29.09|29.14|29.06|29.2|29.12|29.14|29.06|48
1645455600000|2022-02-21 15:00:00|29.16|29.08|28.9|28.82|29.22|29.14|28.9|28.82|352
1645455900000|2022-02-21 15:05:00|28.88|28.8|28.68|28.6|28.88|28.8|28.63|28.55|884
1645456200000|2022-02-21 15:10:00|28.72|28.64|28.63|28.55|28.72|28.64|28.59|28.51|184
1645456500000|2022-02-21 15:15:00|28.61|28.53|28.48|28.4|28.63|28.55|28.45|28.37|461
1645456800000|2022-02-21 15:20:00|28.49|28.41|28.58|28.5|28.62|28.54|28.45|28.37|207
1645457100000|2022-02-21 15:25:00|28.57|28.49|28.53|28.45|28.76|28.68|28.48|28.4|172
1645457400000|2022-02-21 15:30:00|28.56|28.48|28.57|28.49|28.62|28.54|28.48|28.4|147
1645457700000|2022-02-21 15:35:00|28.55|28.47|28.62|28.54|28.71|28.63|28.53|28.45|89
1645458000000|2022-02-21 15:40:00|28.6|28.52|28.62|28.54|28.67|28.59|28.58|28.5|41
1645458300000|2022-02-21 15:45:00|28.58|28.5|29.05|28.97|29.09|29.01|28.58|28.5|277
1645458600000|2022-02-21 15:50:00|29.04|28.96|28.9|28.82|29.08|29|28.9|28.82|105
1645458900000|2022-02-21 15:55:00|28.92|28.84|28.93|28.85|28.95|28.87|28.86|28.78|26
1645459200000|2022-02-21 16:00:00|28.95|28.87|28.99|28.91|29.05|28.97|28.95|28.87|140
1645459500000|2022-02-21 16:05:00|29.01|28.93|28.93|28.85|29.01|28.93|28.86|28.78|68
1645459800000|2022-02-21 16:10:00|28.94|28.86|28.82|28.74|28.99|28.91|28.77|28.69|444
1645460100000|2022-02-21 16:15:00|28.84|28.76|29.01|28.93|29.01|28.93|28.82|28.74|147
1645460400000|2022-02-21 16:20:00|28.99|28.91|29.02|28.94|29.06|28.98|28.97|28.89|77
1645460700000|2022-02-21 16:25:00|29.01|28.93|29.44|29.36|29.46|29.38|29.01|28.93|866
1645461000000|2022-02-21 16:30:00|29.42|29.34|29.29|29.21|29.42|29.34|29.29|29.21|346
1645461300000|2022-02-21 16:35:00|29.31|29.23|29.18|29.1|29.33|29.25|29.11|29.03|84
1645461600000|2022-02-21 16:40:00|29.19|29.11|29.27|29.19|29.31|29.23|29.16|29.08|22
1645461900000|2022-02-21 16:45:00|29.29|29.21|29.29|29.21|29.31|29.23|29.27|29.19|3
1645462200000|2022-02-21 16:50:00|29.27|29.19|29.37|29.29|29.41|29.33|29.27|29.19|12
1645462500000|2022-02-21 16:55:00|29.39|29.31|29.46|29.38|29.51|29.43|29.37|29.29|17
1645462800000|2022-02-21 17:00:00|29.48|29.4|29.47|29.39|29.52|29.44|29.36|29.28|15
1645463100000|2022-02-21 17:05:00|29.49|29.41|29.52|29.44|29.58|29.5|29.47|29.39|15
1645463400000|2022-02-21 17:10:00|29.56|29.48|29.53|29.45|29.56|29.48|29.5|29.42|11
1645463700000|2022-02-21 17:15:00|29.51|29.43|29.4|29.32|29.55|29.47|29.4|29.32|23
1645464000000|2022-02-21 17:20:00|29.43|29.35|29.5|29.42|29.58|29.48|29.36|29.28|33
1645464300000|2022-02-21 17:25:00|29.49|29.41|29.51|29.43|29.54|29.46|29.45|29.37|12
1645464600000|2022-02-21 17:30:00|29.54|29.46|29.52|29.44|29.55|29.47|29.44|29.36|15
1645464900000|2022-02-21 17:35:00|29.49|29.41|29.47|29.39|29.54|29.46|29.47|29.39|13
1645465200000|2022-02-21 17:40:00|29.49|29.41|29.52|29.44|29.54|29.46|29.49|29.41|2
1645465500000|2022-02-21 17:45:00|29.51|29.43|29.53|29.45|29.55|29.47|29.49|29.41|7
1645465800000|2022-02-21 17:50:00|29.55|29.47|29.53|29.45|29.57|29.49|29.53|29.45|4
1645466100000|2022-02-21 17:55:00|29.56|29.48|29.63|29.55|29.67|29.59|29.53|29.45|30
1645466400000|2022-02-21 18:00:00|29.67|29.59|29.78|29.53|29.89|29.76|29.52|29.44|82
1645466700000|2022-02-21 18:05:00|29.92|29.62|29.87|29.57|29.92|29.62|29.78|29.53|10
1645467000000|2022-02-21 18:10:00|29.89|29.59|29.81|29.73|29.94|29.73|29.66|29.54|12
1645467300000|2022-02-21 18:15:00|29.83|29.75|29.77|29.69|29.85|29.77|29.73|29.65|12
1645467600000|2022-02-21 18:20:00|29.8|29.72|29.78|29.7|29.8|29.72|29.78|29.7|3
1645467900000|2022-02-21 18:25:00|29.79|29.71|29.81|29.73|29.85|29.77|29.79|29.71|84
1645468200000|2022-02-21 18:30:00|29.85|29.77|29.89|29.81|29.96|29.88|29.85|29.77|97
1645468500000|2022-02-21 18:35:00|29.87|29.79|29.94|29.86|30.04|29.96|29.86|29.78|32
1645468800000|2022-02-21 18:40:00|29.96|29.88|30.19|29.89|30.22|30.14|29.94|29.73|13
1645469100000|2022-02-21 18:45:00|30.2|29.9|30.19|30.11|30.22|30.11|30.09|29.9|2
1645469400000|2022-02-21 18:50:00|30.21|30.13|30.37|30.12|30.4|30.27|30.21|30.11|12
1645469700000|2022-02-21 18:55:00|30.36|30.11|30.22|30.14|30.36|30.21|30.15|30.03|28
1645470000000|2022-02-21 19:00:00|30.32|30.07|30.32|30.07|30.34|30.16|30.22|30.05|0
1645470300000|2022-02-21 19:05:00|30.33|30.08|30.29|30.21|30.33|30.21|30.26|30.07|7
1645470600000|2022-02-21 19:10:00|30.3|30.22|30.4|30.15|30.41|30.23|30.3|30.15|1
1645470900000|2022-02-21 19:15:00|30.31|30.23|30.61|30.31|30.69|30.39|30.3|30.22|33
1645471200000|2022-02-21 19:20:00|30.6|30.3|30.63|30.38|30.63|30.44|30.52|30.28|0
1645471500000|2022-02-21 19:25:00|30.66|30.41|30.69|30.39|30.69|30.41|30.52|30.27|20
1645471800000|2022-02-21 19:30:00|30.7|30.4|30.62|30.32|30.73|30.48|30.62|30.32|4
1645472100000|2022-02-21 19:35:00|30.67|30.37|30.59|30.34|30.67|30.4|30.58|30.33|10
1645472400000|2022-02-21 19:40:00|30.47|30.39|30.53|30.28|30.56|30.39|30.47|30.21|8
1645472700000|2022-02-21 19:45:00|||||||||2
1645473000000|2022-02-21 19:50:00|30.43|30.35|30.67|30.42|30.67|30.49|30.43|30.35|23
1645473300000|2022-02-21 19:55:00|30.68|30.43|30.63|30.55|30.7|30.55|30.6|30.41|5
1645473600000|2022-02-21 20:00:00|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|0
1645473900000|2022-02-21 20:05:00|30.65|30.35|30.62|30.54|30.66|30.58|30.6|30.35|8
1645474200000|2022-02-21 20:10:00|30.6|30.52|30.77|30.52|30.77|30.56|30.58|30.5|15
1645474500000|2022-02-21 20:15:00|30.75|30.5|30.76|30.68|30.76|30.68|30.68|30.5|0
1645474800000|2022-02-21 20:20:00|30.8|30.72|31.15|31.07|31.22|31.07|30.8|30.72|88
1645475100000|2022-02-21 20:25:00|31.17|31.09|31.12|30.82|31.21|31.13|31.12|30.82|21
1645475400000|2022-02-21 20:30:00|31.06|30.76|31.02|30.94|31.23|30.98|31.02|30.76|53
1645475700000|2022-02-21 20:35:00|31.04|30.96|31.12|30.87|31.26|31.05|31.04|30.83|48
1645476000000|2022-02-21 20:40:00|31.21|30.91|31.22|30.92|31.22|30.92|31.21|30.91|26
1645476300000|2022-02-21 20:45:00|31.3|31|31.26|31.01|31.31|31.18|31.21|31|7
1645476600000|2022-02-21 20:50:00|31.32|31.02|31.54|31.46|31.57|31.46|31.24|30.94|74
1645476900000|2022-02-21 20:55:00|31.52|31.44|31.47|31.17|31.59|31.46|31.32|31.02|11
1645489500000|2022-02-22 00:25:00|29.94|29.64|29.56|29.26|29.94|29.64|29.54|29.24|19
1645489800000|2022-02-22 00:30:00|29.54|29.24|29.63|29.33|29.63|29.36|29.44|29.14|1
1645490100000|2022-02-22 00:35:00|29.65|29.35|29.62|29.32|29.79|29.49|29.56|29.26|0
1645490400000|2022-02-22 00:40:00|29.64|29.34|29.64|29.34|29.67|29.37|29.62|29.32|0
1645490700000|2022-02-22 00:45:00|29.62|29.32|29.45|29.2|29.64|29.34|29.38|29.2|3
1645491000000|2022-02-22 00:50:00|29.46|29.21|29.56|29.26|29.56|29.26|29.46|29.21|0
1645491300000|2022-02-22 00:55:00|29.61|29.31|29.59|29.29|29.61|29.31|29.58|29.28|0
1645491600000|2022-02-22 01:00:00|29.61|29.31|29.67|29.37|29.69|29.39|29.57|29.29|13
1645491900000|2022-02-22 01:05:00|29.69|29.39|29.65|29.35|29.75|29.45|29.62|29.32|0
1645492200000|2022-02-22 01:10:00|29.66|29.36|29.86|29.56|29.86|29.56|29.66|29.36|0
1645492500000|2022-02-22 01:15:00|29.88|29.58|29.86|29.56|29.97|29.67|29.86|29.56|0
1645492800000|2022-02-22 01:20:00|29.9|29.6|29.86|29.56|29.9|29.6|29.86|29.56|0
1645493100000|2022-02-22 01:25:00|29.84|29.54|29.85|29.55|29.87|29.57|29.77|29.47|0
1645493400000|2022-02-22 01:30:00|29.87|29.57|29.78|29.48|29.93|29.63|29.74|29.44|0
1645493700000|2022-02-22 01:35:00|29.8|29.5|29.66|29.36|29.82|29.52|29.66|29.36|0
1645494000000|2022-02-22 01:40:00|29.86|29.56|29.72|29.42|29.9|29.6|29.7|29.4|0
1645494300000|2022-02-22 01:45:00|29.74|29.44|29.83|29.53|29.91|29.61|29.68|29.38|0
1645494600000|2022-02-22 01:50:00|29.81|29.51|29.9|29.6|29.9|29.6|29.79|29.49|0
1645494900000|2022-02-22 01:55:00|29.88|29.58|29.88|29.58|29.9|29.6|29.83|29.53|0
1645495200000|2022-02-22 02:00:00|29.9|29.6|29.88|29.58|30.05|29.84|29.86|29.56|81
1645495500000|2022-02-22 02:05:00|29.86|29.56|29.85|29.55|29.91|29.61|29.83|29.53|0
1645495800000|2022-02-22 02:10:00|29.88|29.58|29.9|29.6|30.01|29.71|29.85|29.55|0
1645496100000|2022-02-22 02:15:00|29.92|29.62|29.88|29.58|30.01|29.71|29.88|29.58|0
1645496400000|2022-02-22 02:20:00|30.01|29.71|29.92|29.62|30.03|29.73|29.92|29.62|0
1645496700000|2022-02-22 02:25:00|29.94|29.64|29.91|29.61|30.03|29.73|29.85|29.55|0
1645497000000|2022-02-22 02:30:00|29.92|29.62|29.98|29.68|30.15|29.85|29.92|29.62|0
1645497300000|2022-02-22 02:35:00|30|29.7|30.05|29.75|30.14|29.84|29.96|29.66|0
1645497600000|2022-02-22 02:40:00|30.07|29.77|30.03|29.73|30.07|29.77|30.01|29.71|0
1645497900000|2022-02-22 02:45:00|30.01|29.71|30.03|29.73|30.05|29.75|29.97|29.67|0
1645498200000|2022-02-22 02:50:00|30.05|29.75|30.1|29.8|30.11|29.85|30.03|29.73|0
1645498500000|2022-02-22 02:55:00|30.08|29.78|29.92|29.62|30.1|29.8|29.92|29.62|3
1645498800000|2022-02-22 03:00:00|29.94|29.64|29.98|29.68|30.05|29.75|29.9|29.6|0
1645499100000|2022-02-22 03:05:00|29.97|29.67|29.99|29.69|30.06|29.76|29.95|29.65|0
1645499400000|2022-02-22 03:10:00|30.08|29.78|29.99|29.69|30.1|29.8|29.99|29.69|0
1645499700000|2022-02-22 03:15:00|30.05|29.75|29.99|29.69|30.1|29.8|29.99|29.69|0
1645500000000|2022-02-22 03:20:00|30.08|29.78|29.97|29.67|30.08|29.78|29.97|29.67|0
1645500300000|2022-02-22 03:25:00|30.04|29.74|29.99|29.69|30.08|29.78|29.97|29.67|0
1645500600000|2022-02-22 03:30:00|30|29.7|30.07|29.77|30.16|29.86|30|29.7|0
1645500900000|2022-02-22 03:35:00|30.05|29.75|30.03|29.73|30.18|29.88|30.02|29.72|0
1645501200000|2022-02-22 03:40:00|30.02|29.72|30.01|29.71|30.13|29.83|30.01|29.71|0
1645501500000|2022-02-22 03:45:00|30.06|29.76|30.03|29.73|30.08|29.78|30.01|29.71|0
1645501800000|2022-02-22 03:50:00|30.01|29.71|30.03|29.73|30.12|29.82|29.99|29.69|0
1645502100000|2022-02-22 03:55:00|30.04|29.74|30.04|29.74|30.13|29.83|30.02|29.72|0
1645502400000|2022-02-22 04:00:00|30|29.7|29.97|29.67|30.09|29.79|29.97|29.67|0
1645502700000|2022-02-22 04:05:00|29.99|29.69|29.94|29.64|29.99|29.69|29.94|29.64|0
1645503000000|2022-02-22 04:10:00|29.96|29.66|29.97|29.67|29.97|29.67|29.96|29.66|0
1645503300000|2022-02-22 04:15:00|30.02|29.72|29.91|29.61|30.04|29.74|29.88|29.58|0
1645503600000|2022-02-22 04:20:00|30.04|29.74|29.88|29.58|30.04|29.74|29.86|29.56|0
1645503900000|2022-02-22 04:25:00|30.04|29.74|29.86|29.56|30.04|29.74|29.86|29.56|0
1645504200000|2022-02-22 04:30:00|30.03|29.73|29.94|29.64|30.03|29.73|29.94|29.64|0
1645504500000|2022-02-22 04:35:00|30.03|29.73|29.94|29.64|30.03|29.73|29.94|29.64|0
1645504800000|2022-02-22 04:40:00|29.95|29.65|29.95|29.65|30.04|29.74|29.95|29.65|0
1645505100000|2022-02-22 04:45:00|29.99|29.69|29.91|29.61|30.04|29.74|29.86|29.56|0
1645505400000|2022-02-22 04:50:00|30.04|29.74|29.89|29.59|30.04|29.74|29.86|29.56|2
1645505700000|2022-02-22 04:55:00|30.04|29.74|29.86|29.56|30.04|29.74|29.86|29.56|0
1645506000000|2022-02-22 05:00:00|29.88|29.58|29.87|29.57|30.03|29.73|29.86|29.56|0
1645506300000|2022-02-22 05:05:00|29.86|29.56|29.84|29.54|30.03|29.73|29.84|29.54|0
1645506600000|2022-02-22 05:10:00|29.95|29.65|29.87|29.57|29.95|29.69|29.76|29.51|27
1645506900000|2022-02-22 05:15:00|29.89|29.59|29.86|29.56|29.94|29.69|29.81|29.56|4
1645507200000|2022-02-22 05:20:00|29.88|29.58|29.82|29.52|29.93|29.63|29.76|29.51|1
1645507500000|2022-02-22 05:25:00|29.77|29.47|29.55|29.25|29.77|29.48|29.53|29.23|3
1645507800000|2022-02-22 05:30:00|29.53|29.23|29.55|29.25|29.55|29.25|29.53|29.23|0
1645508100000|2022-02-22 05:35:00|29.57|29.27|29.6|29.3|29.6|29.3|29.55|29.25|0
1645508400000|2022-02-22 05:40:00|29.62|29.32|29.73|29.43|29.75|29.45|29.62|29.32|0
1645508700000|2022-02-22 05:45:00|29.75|29.45|29.73|29.43|29.75|29.45|29.73|29.43|0
1645509000000|2022-02-22 05:50:00|29.75|29.45|29.75|29.45|29.77|29.62|29.7|29.43|1
1645509300000|2022-02-22 05:55:00|29.73|29.43|29.75|29.5|29.79|29.62|29.7|29.43|1
1645509600000|2022-02-22 06:00:00|29.77|29.52|29.98|29.68|29.98|29.68|29.77|29.52|0
1645509900000|2022-02-22 06:05:00|30|29.75|30.05|29.75|30.11|29.81|30|29.7|3
1645510200000|2022-02-22 06:10:00|30.07|29.77|29.92|29.67|30.07|29.77|29.92|29.67|0
1645510500000|2022-02-22 06:15:00|29.91|29.61|29.75|29.67|29.91|29.69|29.74|29.59|2
1645510800000|2022-02-22 06:20:00|29.73|29.65|29.76|29.46|29.78|29.69|29.72|29.46|3
1645511100000|2022-02-22 06:25:00|29.77|29.47|29.8|29.5|29.81|29.52|29.75|29.46|0
1645511400000|2022-02-22 06:30:00|29.79|29.49|29.6|29.3|29.87|29.57|29.58|29.28|0
1645511700000|2022-02-22 06:35:00|29.61|29.36|29.53|29.28|29.61|29.41|29.34|29.22|2
1645512000000|2022-02-22 06:40:00|29.5|29.25|29.52|29.27|29.58|29.32|29.4|29.21|0
1645512300000|2022-02-22 06:45:00|29.53|29.23|29.78|29.48|29.78|29.48|29.51|29.21|2
1645512600000|2022-02-22 06:50:00|29.77|29.47|29.92|29.62|29.98|29.68|29.77|29.47|0
1645512900000|2022-02-22 06:55:00|29.91|29.61|29.97|29.67|30.04|29.74|29.89|29.59|1
1645513200000|2022-02-22 07:00:00|29.99|29.69|29.97|29.89|30.04|29.91|29.65|29.57|136
1645513500000|2022-02-22 07:05:00|29.94|29.86|30.01|29.93|30.16|30.08|29.94|29.86|141
1645513800000|2022-02-22 07:10:00|30.03|29.95|30.14|30.06|30.14|30.06|29.97|29.89|30
1645514100000|2022-02-22 07:15:00|30.17|30.09|30.24|30.16|30.31|30.23|30.07|29.99|113
1645514400000|2022-02-22 07:20:00|30.22|30.14|30.24|30.16|30.28|30.2|30|29.92|26
1645514700000|2022-02-22 07:25:00|30.22|30.14|30.36|30.28|30.4|30.32|30.17|30.09|90
1645515000000|2022-02-22 07:30:00|30.38|30.3|30.56|30.48|30.62|30.54|30.25|30.17|85
1645515300000|2022-02-22 07:35:00|30.57|30.49|30.6|30.52|30.69|30.61|30.44|30.36|211
1645515600000|2022-02-22 07:40:00|30.59|30.51|30.53|30.45|30.59|30.51|30.36|30.28|36
1645515900000|2022-02-22 07:45:00|30.51|30.43|30.44|30.36|30.56|30.48|30.29|30.21|43
1645516200000|2022-02-22 07:50:00|30.47|30.39|30.21|30.13|30.53|30.45|30.1|30.02|65
1645516500000|2022-02-22 07:55:00|30.2|30.12|30.47|30.39|30.53|30.39|30.12|30.04|56
1645516800000|2022-02-22 08:00:00|30.51|30.43|30.23|30.15|30.55|30.47|30.16|30.08|388
1645517100000|2022-02-22 08:05:00|30.27|30.19|30.27|30.19|30.36|30.28|30.04|29.96|413
1645517400000|2022-02-22 08:10:00|30.25|30.17|29.74|29.66|30.26|30.18|29.66|29.58|329
1645517700000|2022-02-22 08:15:00|29.72|29.64|29.6|29.52|29.96|29.88|29.51|29.43|992
1645518000000|2022-02-22 08:20:00|29.58|29.5|29.21|29.13|29.64|29.56|29.21|29.13|1398
1645518300000|2022-02-22 08:25:00|29.19|29.11|29.22|29.14|29.36|29.28|29.04|28.96|1504
1645518600000|2022-02-22 08:30:00|29.2|29.12|29.01|28.93|29.39|29.31|28.96|28.88|852
1645518900000|2022-02-22 08:35:00|28.99|28.91|28.97|28.89|29.06|28.98|28.92|28.84|156
1645519200000|2022-02-22 08:40:00|28.98|28.9|28.84|28.76|29|28.92|28.76|28.68|303
1645519500000|2022-02-22 08:45:00|28.82|28.74|28.97|28.89|29.17|29.09|28.79|28.71|452
1645519800000|2022-02-22 08:50:00|28.96|28.88|29.13|29.05|29.13|29.05|28.87|28.79|110
1645520100000|2022-02-22 08:55:00|29.11|29.03|28.81|28.73|29.15|29.07|28.73|28.65|206
1645520400000|2022-02-22 09:00:00|28.79|28.71|28.97|28.89|28.97|28.89|28.74|28.66|728
1645520700000|2022-02-22 09:05:00|28.96|28.88|28.88|28.8|29.11|29.03|28.84|28.76|182
1645521000000|2022-02-22 09:10:00|28.87|28.79|28.89|28.81|29.05|28.97|28.84|28.76|345
1645521300000|2022-02-22 09:15:00|28.85|28.77|28.75|28.67|28.98|28.9|28.73|28.65|180
1645521600000|2022-02-22 09:20:00|28.73|28.65|28.84|28.76|28.85|28.77|28.69|28.61|145
1645521900000|2022-02-22 09:25:00|28.8|28.72|28.84|28.76|28.89|28.81|28.7|28.62|120
1645522200000|2022-02-22 09:30:00|28.8|28.72|28.81|28.73|28.9|28.82|28.68|28.6|466
1645522500000|2022-02-22 09:35:00|28.8|28.72|28.77|28.69|28.88|28.8|28.73|28.65|79
1645522800000|2022-02-22 09:40:00|28.81|28.73|28.95|28.87|28.95|28.87|28.76|28.68|168
1645523100000|2022-02-22 09:45:00|28.91|28.83|28.99|28.91|29.03|28.95|28.9|28.82|107
1645523400000|2022-02-22 09:50:00|28.95|28.87|28.91|28.83|28.97|28.89|28.81|28.73|150
1645523700000|2022-02-22 09:55:00|28.9|28.82|29.08|29|29.13|29.05|28.86|28.78|123
1645524000000|2022-02-22 10:00:00|29.1|29.02|28.92|28.84|29.12|29.04|28.85|28.77|184
1645524300000|2022-02-22 10:05:00|28.93|28.85|28.87|28.79|28.98|28.9|28.78|28.7|152
1645524600000|2022-02-22 10:10:00|28.88|28.8|28.7|28.62|28.93|28.85|28.64|28.56|166
1645524900000|2022-02-22 10:15:00|28.72|28.64|28.6|28.52|28.77|28.69|28.6|28.52|111
1645525200000|2022-02-22 10:20:00|28.61|28.53|28.56|28.48|28.66|28.58|28.47|28.39|113
1645525500000|2022-02-22 10:25:00|28.59|28.51|28.56|28.48|28.61|28.53|28.51|28.43|169
1645525800000|2022-02-22 10:30:00|28.58|28.5|28.6|28.52|28.65|28.57|28.51|28.43|107
1645526100000|2022-02-22 10:35:00|28.61|28.53|28.2|28.12|28.61|28.53|28.2|28.12|332
1645526400000|2022-02-22 10:40:00|28.18|28.1|28.16|28.08|28.25|28.17|28.12|28.04|245
1645526700000|2022-02-22 10:45:00|28.12|28.04|28.15|28.07|28.2|28.12|28.07|27.99|266
1645527000000|2022-02-22 10:50:00|28.13|28.05|27.96|27.88|28.15|28.07|27.89|27.81|216
1645527300000|2022-02-22 10:55:00|27.94|27.86|28.14|28.06|28.14|28.06|27.94|27.86|123
1645527600000|2022-02-22 11:00:00|28.12|28.04|27.96|27.88|28.19|28.11|27.96|27.88|499
1645527900000|2022-02-22 11:05:00|27.98|27.9|28.06|27.98|28.14|28.06|27.96|27.88|114
1645528200000|2022-02-22 11:10:00|28.05|27.97|28.06|27.98|28.15|28.07|27.96|27.88|234
1645528500000|2022-02-22 11:15:00|28.1|28.02|27.96|27.88|28.1|28.02|27.95|27.87|232
1645528800000|2022-02-22 11:20:00|27.95|27.87|28.08|28|28.08|28|27.83|27.75|211
1645529100000|2022-02-22 11:25:00|28.06|27.98|28.11|28.03|28.12|28.04|27.99|27.91|321
1645529400000|2022-02-22 11:30:00|28.08|28|28.31|28.23|28.37|28.29|28.08|28|185
1645529700000|2022-02-22 11:35:00|28.3|28.22|28.35|28.27|28.39|28.31|28.26|28.18|164
1645530000000|2022-02-22 11:40:00|28.34|28.26|28.25|28.17|28.4|28.32|28.25|28.17|55
1645530300000|2022-02-22 11:45:00|28.24|28.16|28.2|28.12|28.25|28.17|28.16|28.08|98
1645530600000|2022-02-22 11:50:00|28.21|28.13|28.21|28.13|28.29|28.21|28.16|28.08|155
1645530900000|2022-02-22 11:55:00|28.19|28.11|28.26|28.18|28.3|28.22|28.17|28.09|69
1645531200000|2022-02-22 12:00:00|28.3|28.22|28.48|28.4|28.53|28.45|28.3|28.22|231
1645531500000|2022-02-22 12:05:00|28.47|28.39|28.43|28.35|28.53|28.45|28.4|28.32|25
1645531800000|2022-02-22 12:10:00|28.44|28.36|28.26|28.18|28.45|28.37|28.26|28.18|79
1645532100000|2022-02-22 12:15:00|28.3|28.22|28.13|28.05|28.32|28.24|28.13|28.05|64
1645532400000|2022-02-22 12:20:00|28.09|28.01|28.24|28.16|28.28|28.2|28.09|28.01|98
1645532700000|2022-02-22 12:25:00|28.26|28.18|28.25|28.17|28.31|28.23|28.21|28.13|92
1645533000000|2022-02-22 12:30:00|28.26|28.18|28.06|27.98|28.4|28.32|28.05|27.97|556
1645533300000|2022-02-22 12:35:00|28.1|28.02|28.24|28.16|28.38|28.3|28.02|27.94|233
1645533600000|2022-02-22 12:40:00|28.26|28.18|28.28|28.2|28.33|28.25|28.23|28.15|172
1645533900000|2022-02-22 12:45:00|28.27|28.19|28.23|28.15|28.28|28.2|28.15|28.07|99
1645534200000|2022-02-22 12:50:00|28.24|28.16|28.18|28.1|28.24|28.16|28.14|28.06|46
1645534500000|2022-02-22 12:55:00|28.19|28.11|28.27|28.19|28.32|28.24|28.19|28.11|120
1645534800000|2022-02-22 13:00:00|28.31|28.23|28.4|28.32|28.41|28.33|28.27|28.19|131
1645535100000|2022-02-22 13:05:00|28.38|28.3|28.36|28.28|28.5|28.42|28.32|28.24|165
1645535400000|2022-02-22 13:10:00|28.41|28.33|28.55|28.47|28.56|28.48|28.38|28.3|87
1645535700000|2022-02-22 13:15:00|28.54|28.46|28.53|28.45|28.6|28.52|28.45|28.37|69
1645536000000|2022-02-22 13:20:00|28.51|28.43|28.63|28.55|28.63|28.55|28.51|28.43|20
1645536300000|2022-02-22 13:25:00|28.61|28.53|28.57|28.49|28.61|28.53|28.48|28.4|171
1645536600000|2022-02-22 13:30:00|28.53|28.45|28.44|28.36|28.57|28.49|28.38|28.3|80
1645536900000|2022-02-22 13:35:00|28.43|28.35|28.39|28.31|28.48|28.4|28.39|28.31|149
1645537200000|2022-02-22 13:40:00|28.37|28.29|28.3|28.22|28.39|28.31|28.26|28.18|119
1645537500000|2022-02-22 13:45:00|28.31|28.23|28.34|28.26|28.39|28.31|28.27|28.19|100
1645537800000|2022-02-22 13:50:00|28.31|28.23|28.34|28.26|28.39|28.31|28.29|28.21|29
1645538100000|2022-02-22 13:55:00|28.37|28.29|28.33|28.25|28.38|28.3|28.29|28.21|127
1645538400000|2022-02-22 14:00:00|28.34|28.26|28.32|28.24|28.38|28.3|28.24|28.16|198
1645538700000|2022-02-22 14:05:00|28.36|28.28|28.31|28.23|28.36|28.28|28.26|28.18|100
1645539000000|2022-02-22 14:10:00|28.29|28.21|28.41|28.33|28.41|28.33|28.27|28.19|126
1645539300000|2022-02-22 14:15:00|28.39|28.31|28.41|28.33|28.46|28.38|28.36|28.28|202
1645539600000|2022-02-22 14:20:00|28.44|28.36|28.49|28.41|28.54|28.46|28.44|28.36|174
1645539900000|2022-02-22 14:25:00|28.5|28.42|28.61|28.53|28.68|28.6|28.49|28.41|326
1645540200000|2022-02-22 14:30:00|28.56|28.48|28.69|28.61|28.76|28.68|28.44|28.36|495
1645540500000|2022-02-22 14:35:00|28.68|28.6|28.58|28.5|28.78|28.7|28.47|28.39|426
1645540800000|2022-02-22 14:40:00|28.59|28.51|28.33|28.25|28.66|28.58|28.27|28.16|429
1645541100000|2022-02-22 14:45:00|28.34|28.26|27.95|27.87|28.36|28.28|27.95|27.87|259
1645541400000|2022-02-22 14:50:00|27.97|27.89|27.61|27.53|28.05|27.97|27.59|27.51|502
1645541700000|2022-02-22 14:55:00|27.63|27.55|27.8|27.72|27.81|27.73|27.6|27.52|383
1645542000000|2022-02-22 15:00:00|27.81|27.73|27.9|27.82|27.98|27.9|27.74|27.66|360
1645542300000|2022-02-22 15:05:00|27.88|27.8|27.97|27.89|28.16|28.08|27.88|27.8|353
1645542600000|2022-02-22 15:10:00|27.99|27.91|27.84|27.76|28.13|28.05|27.8|27.72|178
1645542900000|2022-02-22 15:15:00|27.83|27.75|27.8|27.72|27.93|27.85|27.75|27.67|193
1645543200000|2022-02-22 15:20:00|27.82|27.74|27.83|27.75|27.85|27.77|27.61|27.53|311
1645543500000|2022-02-22 15:25:00|27.82|27.74|27.6|27.52|27.82|27.74|27.58|27.5|559
1645543800000|2022-02-22 15:30:00|27.62|27.54|27.75|27.67|27.84|27.76|27.62|27.54|372
1645544100000|2022-02-22 15:35:00|27.77|27.69|27.98|27.9|27.99|27.91|27.67|27.59|493
1645544400000|2022-02-22 15:40:00|27.99|27.91|28.06|27.98|28.15|28.07|27.88|27.8|311
1645544700000|2022-02-22 15:45:00|28.07|27.99|28.07|27.99|28.12|28.04|27.95|27.87|515
1645545000000|2022-02-22 15:50:00|28.09|28.01|28.19|28.11|28.24|28.16|28.07|27.99|127
1645545300000|2022-02-22 15:55:00|28.21|28.13|28.28|28.2|28.29|28.21|28.1|28.02|182
1645545600000|2022-02-22 16:00:00|28.29|28.21|28.15|28.07|28.33|28.25|28.1|28.02|366
1645545900000|2022-02-22 16:05:00|28.17|28.09|28.39|28.31|28.43|28.35|28.1|28.02|625
1645546200000|2022-02-22 16:10:00|28.35|28.27|28.34|28.26|28.39|28.31|28.22|28.14|153
1645546500000|2022-02-22 16:15:00|28.35|28.27|28.47|28.39|28.52|28.44|28.34|28.26|297
1645546800000|2022-02-22 16:20:00|28.48|28.4|28.51|28.43|28.57|28.49|28.47|28.39|350
1645547100000|2022-02-22 16:25:00|28.49|28.41|28.48|28.4|28.54|28.46|28.27|28.19|2665
1645547400000|2022-02-22 16:30:00|28.51|28.43|28.47|28.39|28.57|28.49|28.35|28.27|521
1645547700000|2022-02-22 16:35:00|28.44|28.36|28.44|28.36|28.61|28.53|28.42|28.34|272
1645548000000|2022-02-22 16:40:00|28.42|28.34|28.39|28.31|28.51|28.43|28.34|28.26|44
1645548300000|2022-02-22 16:45:00|28.43|28.35|28.3|28.22|28.47|28.39|28.29|28.21|1764
1645548600000|2022-02-22 16:50:00|28.32|28.24|28.56|28.48|28.57|28.49|28.16|28.08|85
1645548900000|2022-02-22 16:55:00|28.6|28.52|28.39|28.31|28.63|28.55|28.37|28.29|21
1645549200000|2022-02-22 17:00:00|28.41|28.33|28.25|28.17|28.44|28.36|28.2|28.12|9
1645549500000|2022-02-22 17:05:00|28.22|28.14|28.21|28.13|28.32|28.24|28.16|28.08|31
1645549800000|2022-02-22 17:10:00|28.23|28.15|28.36|28.28|28.42|28.34|28.21|28.13|3
1645550100000|2022-02-22 17:15:00|28.38|28.3|28.49|28.41|28.52|28.44|28.38|28.3|10
1645550400000|2022-02-22 17:20:00|28.51|28.43|28.46|28.38|28.52|28.44|28.37|28.29|5
1645550700000|2022-02-22 17:25:00|28.47|28.39|28.46|28.38|28.51|28.43|28.37|28.29|29
1645551000000|2022-02-22 17:30:00|28.48|28.4|28.55|28.47|28.59|28.51|28.41|28.33|16
1645551300000|2022-02-22 17:35:00|28.54|28.46|28.42|28.34|28.55|28.47|28.35|28.27|18
1645551600000|2022-02-22 17:40:00|28.44|28.36|28.49|28.41|28.54|28.46|28.41|28.33|168
1645551900000|2022-02-22 17:45:00|28.5|28.42|28.6|28.52|28.64|28.56|28.45|28.37|95
1645552200000|2022-02-22 17:50:00|28.64|28.56|28.6|28.52|28.64|28.56|28.51|28.43|124
1645552500000|2022-02-22 17:55:00|28.59|28.51|28.61|28.53|28.65|28.57|28.55|28.47|16
1645552800000|2022-02-22 18:00:00|28.6|28.52|28.72|28.64|28.81|28.73|28.56|28.48|164
1645553100000|2022-02-22 18:05:00|28.7|28.62|28.61|28.53|28.74|28.66|28.56|28.48|52
1645553400000|2022-02-22 18:10:00|28.6|28.52|28.58|28.5|28.6|28.52|28.46|28.38|55
1645553700000|2022-02-22 18:15:00|28.6|28.52|28.89|28.81|28.91|28.83|28.6|28.52|102
1645554000000|2022-02-22 18:20:00|28.87|28.79|28.77|28.69|28.89|28.81|28.73|28.65|35
1645554300000|2022-02-22 18:25:00|28.78|28.7|28.79|28.71|28.87|28.79|28.75|28.67|49
1645554600000|2022-02-22 18:30:00|28.8|28.72|28.7|28.62|28.88|28.8|28.62|28.54|34
1645554900000|2022-02-22 18:35:00|28.71|28.63|28.79|28.71|28.85|28.77|28.71|28.63|16
1645555200000|2022-02-22 18:40:00|28.77|28.69|28.98|28.9|29.02|28.94|28.75|28.67|98
1645555500000|2022-02-22 18:45:00|29.01|28.93|29.23|29.15|29.26|29.18|29.01|28.93|36
1645555800000|2022-02-22 18:50:00|29.24|29.16|29.34|29.26|29.35|29.27|29.24|29.16|31
1645556100000|2022-02-22 18:55:00|29.37|29.29|29.16|29.08|29.37|29.29|29.16|29.08|33
1645556400000|2022-02-22 19:00:00|29.17|29.09|29.26|29.18|29.3|29.22|29.16|29.08|10
1645556700000|2022-02-22 19:05:00|29.28|29.2|29.46|29.38|29.46|29.38|29.25|29.17|65
1645557000000|2022-02-22 19:10:00|29.45|29.37|29.26|29.18|29.57|29.49|29.24|29.16|103
1645557300000|2022-02-22 19:15:00|29.28|29.2|29.22|29.14|29.33|29.25|29.12|29.04|3
1645557600000|2022-02-22 19:20:00|29.2|29.12|29.22|29.14|29.31|29.23|28.95|28.87|162
1645557900000|2022-02-22 19:25:00|29.21|29.13|28.86|28.78|29.21|29.13|28.67|28.59|196
1645558200000|2022-02-22 19:30:00|28.88|28.8|28.85|28.77|29.03|28.95|28.54|28.46|145
1645558500000|2022-02-22 19:35:00|28.83|28.75|28.77|28.69|28.9|28.82|28.6|28.52|194
1645558800000|2022-02-22 19:40:00|28.76|28.68|28.98|28.9|29.01|28.93|28.7|28.62|67
1645559100000|2022-02-22 19:45:00|28.99|28.91|28.4|28.32|29.03|28.95|28.39|28.31|62
1645559400000|2022-02-22 19:50:00|28.35|28.27|28.07|27.99|28.44|28.36|27.99|27.91|139
1645559700000|2022-02-22 19:55:00|28.06|27.98|28.13|28.05|28.13|28.05|27.93|27.77|16
1645560000000|2022-02-22 20:00:00|28.12|28.04|27.9|27.82|28.12|28.04|27.86|27.72|12
1645560300000|2022-02-22 20:05:00|27.89|27.81|28|27.92|28|27.92|27.81|27.73|9
1645560600000|2022-02-22 20:10:00|27.97|27.89|27.95|27.87|27.97|27.89|27.8|27.72|29
1645560900000|2022-02-22 20:15:00|27.93|27.85|27.99|27.91|28.03|27.95|27.8|27.66|24
1645561200000|2022-02-22 20:20:00|28|27.92|28.27|28.02|28.27|28.12|27.96|27.88|18
1645561500000|2022-02-22 20:25:00|28.26|28.01|27.9|27.82|28.27|28.07|27.86|27.67|8
1645561800000|2022-02-22 20:30:00|27.91|27.83|27.92|27.84|28.13|28.05|27.91|27.83|36
1645562100000|2022-02-22 20:35:00|27.93|27.85|28.03|27.95|28.13|28.01|27.89|27.81|23
1645562400000|2022-02-22 20:40:00|28.02|27.94|28.2|28.12|28.28|28.19|28.02|27.88|18
1645562700000|2022-02-22 20:45:00|28.21|28.13|28.25|28.17|28.35|28.27|28.16|28.08|6
1645563000000|2022-02-22 20:50:00|28.3|28.22|28.39|28.31|28.53|28.4|28.29|28.21|71
1645563300000|2022-02-22 20:55:00|28.37|28.29|28.37|28.12|28.37|28.29|28.17|28.09|151
1645575300000|2022-02-23 00:15:00|28.24|27.94|28.11|27.81|28.24|27.94|28.08|27.78|0
1645575600000|2022-02-23 00:20:00|28.1|27.8|28.06|27.76|28.1|27.8|28.06|27.76|0
1645576200000|2022-02-23 00:30:00|28.08|27.78|28|27.75|28.08|27.78|27.99|27.74|0
1645576500000|2022-02-23 00:35:00|28.01|27.76|28.08|27.78|28.08|27.78|28.01|27.75|0
1645576800000|2022-02-23 00:40:00|28.1|27.8|28.1|27.8|28.1|27.8|28.1|27.8|0
1645577100000|2022-02-23 00:45:00|28.07|27.77|28.07|27.77|28.07|27.77|28.07|27.77|0
1645577400000|2022-02-23 00:50:00|28.05|27.75|28.05|27.75|28.05|27.75|28.05|27.75|0
1645577700000|2022-02-23 00:55:00|28.04|27.74|27.99|27.74|28.04|27.74|27.97|27.72|0
1645578000000|2022-02-23 01:00:00|28|27.75|28.03|27.73|28.05|27.75|27.99|27.73|0
1645578900000|2022-02-23 01:15:00|28.04|27.74|28.03|27.73|28.04|27.74|28.03|27.73|0
1645579200000|2022-02-23 01:20:00|28.04|27.74|28.03|27.73|28.04|27.74|28.03|27.73|0
1645579500000|2022-02-23 01:25:00|28.05|27.75|28.05|27.75|28.05|27.75|28.03|27.73|0
1645579800000|2022-02-23 01:30:00|28.06|27.76|28.12|27.87|28.25|27.95|28.06|27.76|5
1645580100000|2022-02-23 01:35:00|28.11|27.86|28.09|27.79|28.12|27.86|28.09|27.79|0
1645580400000|2022-02-23 01:40:00|28.1|27.8|28.14|27.84|28.23|27.93|28.08|27.78|1
1645580700000|2022-02-23 01:45:00|28.17|27.87|28.17|27.87|28.18|27.88|28.14|27.84|0
1645581000000|2022-02-23 01:50:00|28.18|27.88|28.21|27.91|28.23|27.93|28.16|27.86|0
1645581300000|2022-02-23 01:55:00|28.2|27.9|28.09|27.79|28.2|27.9|28.08|27.78|0
1645581600000|2022-02-23 02:00:00|28.1|27.8|28.08|27.78|28.1|27.8|28.06|27.76|0
1645581900000|2022-02-23 02:05:00|28.06|27.76|28.08|27.78|28.09|27.79|28.06|27.76|0
1645582200000|2022-02-23 02:10:00|28.06|27.76|28.08|27.78|28.08|27.78|28.06|27.76|0
1645582500000|2022-02-23 02:15:00|28.1|27.8|28.08|27.78|28.11|27.81|28.08|27.78|0
1645582800000|2022-02-23 02:20:00|28.1|27.8|28.09|27.79|28.1|27.8|28.08|27.78|0
1645583100000|2022-02-23 02:25:00|28.08|27.78|28.18|27.88|28.18|27.88|28.08|27.78|0
1645583400000|2022-02-23 02:30:00|28.16|27.86|28.12|27.82|28.18|27.88|28.1|27.8|0
1645583700000|2022-02-23 02:35:00|28.14|27.84|28.23|27.93|28.23|27.94|28.12|27.82|0
1645584000000|2022-02-23 02:40:00|28.24|27.94|28.18|27.93|28.24|27.94|28.16|27.91|0
1645584300000|2022-02-23 02:45:00|28.19|27.94|28.24|27.94|28.26|27.96|28.18|27.93|0
1645584600000|2022-02-23 02:50:00|28.22|27.92|28.19|27.94|28.24|27.94|28.19|27.92|0
1645584900000|2022-02-23 02:55:00|28.17|27.92|28.23|27.93|28.24|27.94|28.17|27.92|0
1645585200000|2022-02-23 03:00:00|28.19|27.94|28.23|27.93|28.24|27.95|28.17|27.92|0
1645585500000|2022-02-23 03:05:00|28.24|27.94|28.24|27.94|28.24|27.94|28.24|27.94|0
1645585800000|2022-02-23 03:10:00|28.2|27.9|28.22|27.92|28.22|27.92|28.18|27.88|2
1645586100000|2022-02-23 03:15:00|28.21|27.91|28.18|27.88|28.21|27.91|28.15|27.85|0
1645586400000|2022-02-23 03:20:00|28.16|27.86|28.12|27.82|28.17|27.87|28.1|27.8|5
1645586700000|2022-02-23 03:25:00|28.1|27.8|28.07|27.77|28.1|27.8|28.06|27.76|0
1645587000000|2022-02-23 03:30:00|28.06|27.76|28.02|27.72|28.07|27.77|28.02|27.72|0
1645587300000|2022-02-23 03:35:00|28.04|27.74|28.06|27.76|28.06|27.76|28.02|27.72|0
1645587600000|2022-02-23 03:40:00|28.07|27.77|28.1|27.8|28.1|27.8|28.05|27.75|0
1645587900000|2022-02-23 03:45:00|28.08|27.78|28.07|27.77|28.1|27.8|28.07|27.77|0
1645588200000|2022-02-23 03:50:00|28.06|27.76|28.07|27.77|28.1|27.8|28.06|27.76|0
1645588500000|2022-02-23 03:55:00|28.06|27.76|28.02|27.72|28.06|27.76|28.02|27.72|0
1645589400000|2022-02-23 04:10:00|28.01|27.71|28.02|27.72|28.02|27.72|28.01|27.71|0
1645589700000|2022-02-23 04:15:00|28.01|27.71|28.01|27.71|28.01|27.71|28.01|27.71|0
1645590000000|2022-02-23 04:20:00|28.02|27.72|28.01|27.71|28.02|27.72|28.01|27.71|0
1645590300000|2022-02-23 04:25:00|28.02|27.72|28.01|27.71|28.02|27.72|28.01|27.71|0
1645590600000|2022-02-23 04:30:00|27.99|27.69|28|27.7|28|27.7|27.97|27.67|0
1645590900000|2022-02-23 04:35:00|27.98|27.68|28|27.7|28|27.7|27.98|27.68|0
1645591200000|2022-02-23 04:40:00|27.98|27.68|27.99|27.69|28|27.7|27.98|27.68|0
1645591500000|2022-02-23 04:45:00|28|27.7|27.93|27.68|28|27.7|27.93|27.67|0
1645591800000|2022-02-23 04:50:00|27.97|27.67|27.93|27.68|27.97|27.68|27.93|27.67|0
1645592100000|2022-02-23 04:55:00|27.92|27.67|27.93|27.68|27.93|27.68|27.92|27.67|0
1645592400000|2022-02-23 05:00:00|27.92|27.67|27.92|27.67|27.93|27.68|27.92|27.67|0
1645592700000|2022-02-23 05:05:00|27.9|27.65|27.9|27.65|27.9|27.71|27.79|27.65|0
1645593000000|2022-02-23 05:10:00|27.79|27.71|27.89|27.64|27.9|27.72|27.79|27.63|0
1645593300000|2022-02-23 05:15:00|27.91|27.66|27.93|27.68|27.93|27.68|27.91|27.66|0
1645593600000|2022-02-23 05:20:00|27.92|27.67|27.92|27.67|27.93|27.68|27.9|27.65|0
1645593900000|2022-02-23 05:25:00|27.9|27.65|27.9|27.65|27.93|27.68|27.9|27.65|0
1645594200000|2022-02-23 05:30:00|27.92|27.67|27.97|27.67|27.99|27.69|27.9|27.65|0
1645594500000|2022-02-23 05:35:00|27.98|27.68|27.99|27.69|27.99|27.69|27.97|27.67|0
1645594800000|2022-02-23 05:40:00|28|27.7|27.98|27.68|28|27.7|27.93|27.67|0
1645595100000|2022-02-23 05:45:00|28|27.7|27.97|27.67|28|27.7|27.97|27.67|0
1645595400000|2022-02-23 05:50:00|27.99|27.69|28|27.7|28|27.72|27.8|27.61|1
1645595700000|2022-02-23 05:55:00|27.99|27.69|27.99|27.69|28|27.7|27.97|27.67|0
1645596000000|2022-02-23 06:00:00|27.98|27.68|27.97|27.67|27.99|27.69|27.9|27.65|0
1645596300000|2022-02-23 06:05:00|27.93|27.68|27.93|27.68|27.97|27.68|27.93|27.67|0
1645596600000|2022-02-23 06:10:00|27.97|27.67|27.91|27.66|27.97|27.68|27.89|27.64|0
1645596900000|2022-02-23 06:15:00|27.89|27.64|27.91|27.66|27.91|27.66|27.89|27.64|0
1645597200000|2022-02-23 06:20:00|27.95|27.65|28|27.7|28.02|27.72|27.95|27.65|0
1645597500000|2022-02-23 06:25:00|28.01|27.71|28|27.7|28.01|27.71|28|27.7|0
1645597800000|2022-02-23 06:30:00|28.02|27.72|28.02|27.72|28.05|27.77|28|27.7|0
1645598100000|2022-02-23 06:35:00|28|27.7|28|27.7|28.02|27.72|28|27.7|0
1645598400000|2022-02-23 06:40:00|28.02|27.72|28.02|27.72|28.04|27.74|28|27.7|0
1645598700000|2022-02-23 06:45:00|28|27.7|28|27.7|28.04|27.74|28|27.7|0
1645599300000|2022-02-23 06:55:00|28.02|27.72|28.11|27.81|28.12|27.82|28.01|27.71|0
1645599600000|2022-02-23 07:00:00|28.1|27.8|28.13|28.05|28.2|28.05|27.92|27.76|35
1645599900000|2022-02-23 07:05:00|28.14|28.06|28.01|27.93|28.15|28.07|28.01|27.93|36
1645600200000|2022-02-23 07:10:00|28.03|27.95|28.04|27.96|28.05|27.97|27.89|27.81|16
1645600500000|2022-02-23 07:15:00|28.05|27.97|27.99|27.91|28.08|28|27.97|27.89|9
1645600800000|2022-02-23 07:20:00|28.01|27.93|28.03|27.95|28.08|28|28.01|27.93|5
1645601100000|2022-02-23 07:25:00|28.01|27.93|27.89|27.81|28.03|27.95|27.83|27.75|93
1645601400000|2022-02-23 07:30:00|27.91|27.83|27.83|27.75|27.91|27.83|27.73|27.65|46
1645601700000|2022-02-23 07:35:00|27.82|27.74|27.64|27.56|27.87|27.79|27.63|27.55|185
1645602000000|2022-02-23 07:40:00|27.58|27.5|27.61|27.53|27.68|27.6|27.55|27.47|91
1645602300000|2022-02-23 07:45:00|27.59|27.51|27.78|27.7|27.79|27.71|27.59|27.51|60
1645602600000|2022-02-23 07:50:00|27.77|27.69|27.69|27.61|27.78|27.7|27.69|27.61|10
1645602900000|2022-02-23 07:55:00|27.67|27.59|27.68|27.6|27.75|27.67|27.67|27.59|13
1645603200000|2022-02-23 08:00:00|27.7|27.62|27.55|27.47|27.81|27.73|27.55|27.47|169
1645603500000|2022-02-23 08:05:00|27.52|27.44|27.44|27.36|27.6|27.52|27.44|27.36|92
1645603800000|2022-02-23 08:10:00|27.45|27.37|27.24|27.16|27.46|27.38|27.24|27.16|326
1645604100000|2022-02-23 08:15:00|27.25|27.17|27.21|27.13|27.34|27.26|27.19|27.11|259
1645604400000|2022-02-23 08:20:00|27.19|27.11|27.17|27.09|27.26|27.18|27.16|27.08|159
1645604700000|2022-02-23 08:25:00|27.21|27.13|27.18|27.1|27.22|27.14|27.17|27.09|122
1645605000000|2022-02-23 08:30:00|27.17|27.09|27.11|27.03|27.31|27.23|27.07|26.99|95
1645605300000|2022-02-23 08:35:00|27.15|27.07|27.13|27.05|27.17|27.09|27.07|26.99|244
1645605600000|2022-02-23 08:40:00|27.15|27.07|27.09|27.01|27.17|27.09|27.09|27.01|259
1645605900000|2022-02-23 08:45:00|27.05|26.97|27.04|26.96|27.09|27.01|27|26.92|205
1645606200000|2022-02-23 08:50:00|27.05|26.97|27.09|27.01|27.1|27.02|26.98|26.9|487
1645606500000|2022-02-23 08:55:00|27.1|27.02|26.97|26.89|27.12|27.04|26.96|26.88|360
1645606800000|2022-02-23 09:00:00|26.95|26.87|26.97|26.89|26.98|26.9|26.93|26.85|96
1645607100000|2022-02-23 09:05:00|26.93|26.85|26.93|26.85|26.97|26.89|26.92|26.84|35
1645607400000|2022-02-23 09:10:00|26.95|26.87|26.88|26.8|26.95|26.87|26.85|26.77|105
1645607700000|2022-02-23 09:15:00|26.85|26.77|26.88|26.8|26.93|26.85|26.84|26.76|167
1645608000000|2022-02-23 09:20:00|26.87|26.79|26.88|26.8|26.92|26.84|26.87|26.79|65
1645608300000|2022-02-23 09:25:00|26.89|26.81|26.92|26.84|26.93|26.85|26.87|26.79|19
1645608600000|2022-02-23 09:30:00|26.9|26.82|26.92|26.84|26.92|26.84|26.88|26.8|59
1645608900000|2022-02-23 09:35:00|26.88|26.8|26.95|26.87|26.95|26.87|26.88|26.8|99
1645609200000|2022-02-23 09:40:00|26.93|26.85|26.93|26.85|26.97|26.89|26.85|26.77|181
1645609500000|2022-02-23 09:45:00|26.9|26.82|26.92|26.84|26.97|26.89|26.88|26.8|126
1645609800000|2022-02-23 09:50:00|26.91|26.83|27.15|27.07|27.15|27.07|26.91|26.83|192
1645610100000|2022-02-23 09:55:00|27.12|27.04|27.3|27.22|27.35|27.27|27.07|26.99|192
1645610400000|2022-02-23 10:00:00|27.28|27.2|27.25|27.17|27.33|27.25|27.2|27.12|104
1645610700000|2022-02-23 10:05:00|27.27|27.19|27.47|27.39|27.47|27.39|27.2|27.12|347
1645611000000|2022-02-23 10:10:00|27.46|27.38|27.54|27.46|27.6|27.52|27.46|27.38|498
1645611300000|2022-02-23 10:15:00|27.53|27.45|27.4|27.32|27.54|27.46|27.4|27.32|72
1645611600000|2022-02-23 10:20:00|27.37|27.29|27.27|27.19|27.4|27.32|27.27|27.19|320
1645611900000|2022-02-23 10:25:00|27.22|27.14|27.31|27.23|27.32|27.24|27.22|27.14|35
1645612200000|2022-02-23 10:30:00|27.32|27.24|27.27|27.19|27.32|27.24|27.22|27.14|43
1645612500000|2022-02-23 10:35:00|27.29|27.21|27.32|27.24|27.35|27.27|27.27|27.19|28
1645612800000|2022-02-23 10:40:00|27.27|27.19|27.31|27.23|27.32|27.24|27.23|27.15|32
1645613100000|2022-02-23 10:45:00|27.32|27.24|27.57|27.49|27.57|27.49|27.31|27.23|129
1645613400000|2022-02-23 10:50:00|27.54|27.46|27.44|27.36|27.54|27.46|27.44|27.36|59
1645613700000|2022-02-23 10:55:00|27.42|27.34|27.39|27.31|27.44|27.36|27.35|27.27|81
1645614000000|2022-02-23 11:00:00|27.4|27.32|27.35|27.27|27.49|27.41|27.34|27.26|85
1645614300000|2022-02-23 11:05:00|27.32|27.24|27.39|27.31|27.44|27.36|27.32|27.24|169
1645614600000|2022-02-23 11:10:00|27.35|27.27|27.47|27.39|27.47|27.39|27.3|27.22|104
1645614900000|2022-02-23 11:15:00|27.44|27.36|27.55|27.47|27.55|27.47|27.42|27.34|56
1645615200000|2022-02-23 11:20:00|27.54|27.46|27.52|27.44|27.55|27.47|27.47|27.39|101
1645615500000|2022-02-23 11:25:00|27.55|27.47|27.56|27.48|27.6|27.52|27.52|27.44|153
1645615800000|2022-02-23 11:30:00|27.55|27.47|27.49|27.41|27.56|27.48|27.48|27.4|25
1645616100000|2022-02-23 11:35:00|27.52|27.44|27.61|27.53|27.62|27.54|27.48|27.4|72
1645616400000|2022-02-23 11:40:00|27.62|27.54|27.62|27.54|27.62|27.54|27.57|27.49|50
1645616700000|2022-02-23 11:45:00|27.65|27.57|27.72|27.64|27.72|27.64|27.62|27.54|97
1645617000000|2022-02-23 11:50:00|27.71|27.63|27.67|27.59|27.71|27.63|27.62|27.54|156
1645617300000|2022-02-23 11:55:00|27.64|27.56|27.88|27.8|27.89|27.81|27.64|27.56|219
1645617600000|2022-02-23 12:00:00|27.84|27.76|27.75|27.67|27.9|27.82|27.7|27.62|147
1645617900000|2022-02-23 12:05:00|27.73|27.65|27.62|27.54|27.73|27.65|27.62|27.54|92
1645618200000|2022-02-23 12:10:00|27.64|27.56|27.59|27.51|27.67|27.59|27.57|27.49|40
1645618500000|2022-02-23 12:15:00|27.58|27.5|27.53|27.45|27.58|27.5|27.5|27.42|214
1645618800000|2022-02-23 12:20:00|27.5|27.42|27.5|27.42|27.53|27.45|27.5|27.42|112
1645619100000|2022-02-23 12:25:00|27.52|27.44|27.5|27.42|27.53|27.45|27.49|27.41|54
1645619400000|2022-02-23 12:30:00|27.52|27.44|27.41|27.33|27.53|27.45|27.4|27.32|284
1645619700000|2022-02-23 12:35:00|27.4|27.32|27.34|27.26|27.4|27.32|27.3|27.22|231
1645620000000|2022-02-23 12:40:00|27.35|27.27|27.34|27.26|27.35|27.27|27.3|27.22|103
1645620300000|2022-02-23 12:45:00|27.35|27.27|27.43|27.35|27.43|27.35|27.35|27.27|57
1645620600000|2022-02-23 12:50:00|27.45|27.37|27.42|27.34|27.47|27.39|27.38|27.3|367
1645620900000|2022-02-23 12:55:00|27.4|27.32|27.43|27.35|27.46|27.38|27.38|27.3|90
1645621200000|2022-02-23 13:00:00|27.45|27.37|27.41|27.33|27.46|27.38|27.38|27.3|253
1645621500000|2022-02-23 13:05:00|27.4|27.32|27.3|27.22|27.4|27.32|27.3|27.22|120
1645621800000|2022-02-23 13:10:00|27.29|27.21|27.41|27.33|27.41|27.33|27.29|27.21|226
1645622100000|2022-02-23 13:15:00|27.38|27.3|27.36|27.28|27.41|27.33|27.36|27.28|68
1645622400000|2022-02-23 13:20:00|27.37|27.29|27.5|27.42|27.5|27.42|27.36|27.28|189
1645622700000|2022-02-23 13:25:00|27.52|27.44|27.5|27.42|27.53|27.45|27.45|27.37|259
1645623000000|2022-02-23 13:30:00|27.49|27.41|27.57|27.49|27.58|27.5|27.45|27.37|225
1645623300000|2022-02-23 13:35:00|27.55|27.47|27.53|27.45|27.57|27.49|27.48|27.4|135
1645623600000|2022-02-23 13:40:00|27.56|27.48|27.53|27.45|27.57|27.49|27.49|27.41|85
1645623900000|2022-02-23 13:45:00|27.5|27.42|27.5|27.42|27.53|27.45|27.5|27.42|45
1645624200000|2022-02-23 13:50:00|27.51|27.43|27.43|27.35|27.53|27.45|27.41|27.33|151
1645624500000|2022-02-23 13:55:00|27.45|27.37|27.36|27.28|27.45|27.37|27.31|27.23|108
1645624800000|2022-02-23 14:00:00|27.33|27.25|27.39|27.31|27.43|27.35|27.31|27.23|130
1645625100000|2022-02-23 14:05:00|27.4|27.32|27.38|27.3|27.43|27.35|27.38|27.3|134
1645625400000|2022-02-23 14:10:00|27.39|27.31|27.35|27.27|27.41|27.33|27.35|27.27|126
1645625700000|2022-02-23 14:15:00|27.37|27.29|27.4|27.32|27.43|27.35|27.31|27.23|456
1645626000000|2022-02-23 14:20:00|27.44|27.36|27.36|27.28|27.48|27.4|27.36|27.28|205
1645626300000|2022-02-23 14:25:00|27.38|27.3|27.46|27.38|27.52|27.44|27.38|27.3|328
1645626600000|2022-02-23 14:30:00|27.48|27.4|27.56|27.48|27.63|27.55|27.43|27.35|691
1645626900000|2022-02-23 14:35:00|27.58|27.5|27.53|27.45|27.73|27.65|27.46|27.38|597
1645627200000|2022-02-23 14:40:00|27.51|27.43|27.68|27.6|27.72|27.64|27.48|27.4|497
1645627500000|2022-02-23 14:45:00|27.67|27.59|27.77|27.69|27.77|27.69|27.5|27.42|571
1645627800000|2022-02-23 14:50:00|27.76|27.68|28.07|27.99|28.07|27.99|27.72|27.64|707
1645628100000|2022-02-23 14:55:00|28.05|27.97|28.07|27.99|28.1|28.02|27.85|27.77|536
1645628400000|2022-02-23 15:00:00|28.06|27.98|28.15|28.07|28.29|28.21|28.06|27.98|812
1645628700000|2022-02-23 15:05:00|28.17|28.09|28.42|28.34|28.52|28.44|28.16|28.08|881
1645629000000|2022-02-23 15:10:00|28.39|28.31|28.22|28.14|28.47|28.39|28.16|28.08|1042
1645629300000|2022-02-23 15:15:00|28.21|28.13|28.48|28.4|28.52|28.44|28.21|28.13|669
1645629600000|2022-02-23 15:20:00|28.5|28.42|28.52|28.44|28.55|28.47|28.34|28.26|548
1645629900000|2022-02-23 15:25:00|28.5|28.42|28.84|28.76|28.86|28.78|28.5|28.42|1095
1645630200000|2022-02-23 15:30:00|28.86|28.78|28.77|28.69|29.02|28.94|28.73|28.65|1205
1645630500000|2022-02-23 15:35:00|28.79|28.71|28.57|28.49|28.8|28.72|28.54|28.46|674
1645630800000|2022-02-23 15:40:00|28.6|28.52|28.78|28.7|28.83|28.75|28.57|28.49|950
1645631100000|2022-02-23 15:45:00|28.8|28.72|28.89|28.81|28.92|28.84|28.71|28.63|557
1645631400000|2022-02-23 15:50:00|28.92|28.84|28.8|28.72|28.94|28.86|28.71|28.63|550
1645631700000|2022-02-23 15:55:00|28.79|28.71|28.84|28.76|28.94|28.86|28.7|28.62|625
1645632000000|2022-02-23 16:00:00|28.86|28.78|28.93|28.85|28.97|28.89|28.79|28.71|356
1645632300000|2022-02-23 16:05:00|28.94|28.86|29.23|29.15|29.32|29.24|28.93|28.85|1010
1645632600000|2022-02-23 16:10:00|29.24|29.16|29.05|28.97|29.27|29.19|29.05|28.97|876
1645632900000|2022-02-23 16:15:00|29.09|29.01|29.05|28.97|29.17|29.09|29.04|28.96|506
1645633200000|2022-02-23 16:20:00|29.06|28.98|28.92|28.84|29.08|29|28.84|28.76|2360
1645633500000|2022-02-23 16:25:00|28.93|28.85|28.96|28.88|28.99|28.91|28.84|28.76|2866
1645633800000|2022-02-23 16:30:00|28.94|28.86|28.82|28.74|29.07|28.99|28.69|28.61|950
1645634100000|2022-02-23 16:35:00|28.86|28.78|28.74|28.66|28.97|28.89|28.64|28.56|119
1645634400000|2022-02-23 16:40:00|28.69|28.61|28.88|28.8|28.92|28.84|28.69|28.61|129
1645634700000|2022-02-23 16:45:00|28.89|28.81|28.72|28.64|28.94|28.86|28.72|28.64|56
1645635000000|2022-02-23 16:50:00|28.68|28.6|28.57|28.49|28.75|28.67|28.45|28.37|67
1645635300000|2022-02-23 16:55:00|28.56|28.48|28.5|28.42|28.61|28.53|28.48|28.4|71
1645635600000|2022-02-23 17:00:00|28.49|28.41|28.62|28.54|28.68|28.6|28.48|28.4|30
1645635900000|2022-02-23 17:05:00|28.6|28.52|28.55|28.47|28.67|28.59|28.53|28.45|9
1645636200000|2022-02-23 17:10:00|28.57|28.49|28.62|28.54|28.62|28.54|28.48|28.4|43
1645636500000|2022-02-23 17:15:00|28.6|28.52|28.4|28.32|28.6|28.52|28.4|28.32|33
1645636800000|2022-02-23 17:20:00|28.43|28.35|28.39|28.31|28.43|28.35|28.35|28.27|38
1645637100000|2022-02-23 17:25:00|28.37|28.29|28.31|28.23|28.4|28.32|28.28|28.2|39
1645637400000|2022-02-23 17:30:00|28.28|28.2|28.5|28.42|28.5|28.42|28.26|28.18|83
1645637700000|2022-02-23 17:35:00|28.48|28.4|28.6|28.52|28.61|28.53|28.48|28.4|61
1645638000000|2022-02-23 17:40:00|28.58|28.5|28.55|28.47|28.63|28.55|28.53|28.45|14
1645638300000|2022-02-23 17:45:00|28.53|28.45|28.65|28.57|28.65|28.57|28.48|28.4|28
1645638600000|2022-02-23 17:50:00|28.63|28.55|28.8|28.72|28.85|28.77|28.6|28.52|110
1645638900000|2022-02-23 17:55:00|28.81|28.73|28.76|28.68|28.86|28.78|28.75|28.67|71
1645639200000|2022-02-23 18:00:00|28.78|28.7|28.81|28.73|28.87|28.79|28.71|28.63|22
1645639500000|2022-02-23 18:05:00|28.83|28.75|28.9|28.82|28.94|28.86|28.78|28.7|23
1645639800000|2022-02-23 18:10:00|28.91|28.83|29.16|29.08|29.19|29.11|28.86|28.78|58
1645640100000|2022-02-23 18:15:00|29.17|29.09|29.07|28.99|29.22|29.14|29.03|28.95|69
1645640400000|2022-02-23 18:20:00|29.08|29|29.11|29.03|29.21|29.13|29.03|28.95|20
1645640700000|2022-02-23 18:25:00|29.13|29.05|29.26|29.18|29.26|29.18|29.05|28.97|25
1645641000000|2022-02-23 18:30:00|29.24|29.16|29.35|29.27|29.37|29.29|29.19|29.11|121
1645641300000|2022-02-23 18:35:00|29.33|29.25|28.94|28.86|29.35|29.27|28.94|28.86|126
1645641600000|2022-02-23 18:40:00|28.96|28.88|29.01|28.93|29.06|28.98|28.91|28.83|29
1645641900000|2022-02-23 18:45:00|28.99|28.91|28.85|28.77|29.03|28.95|28.78|28.7|32
1645642200000|2022-02-23 18:50:00|28.84|28.76|29.07|28.99|29.15|29.07|28.84|28.76|34
1645642500000|2022-02-23 18:55:00|29.09|29.01|29.01|28.93|29.12|29.04|28.95|28.87|19
1645642800000|2022-02-23 19:00:00|29.03|28.95|29.27|29.19|29.27|29.19|28.9|28.82|39
1645643100000|2022-02-23 19:05:00|29.25|29.17|29.14|29.06|29.27|29.19|29.05|28.97|36
1645643400000|2022-02-23 19:10:00|29.12|29.04|29.2|29.12|29.27|29.19|29.05|28.97|14
1645643700000|2022-02-23 19:15:00|29.23|29.15|29.14|29.06|29.27|29.19|29.04|28.96|65
1645644000000|2022-02-23 19:20:00|29.12|29.04|29.33|29.25|29.37|29.29|29.08|29|21
1645644300000|2022-02-23 19:25:00|29.29|29.21|29.33|29.25|29.37|29.29|29.29|29.21|10
1645644600000|2022-02-23 19:30:00|29.3|29.22|29.38|29.3|29.42|29.34|29.24|29.16|24
1645644900000|2022-02-23 19:35:00|29.35|29.27|29.36|29.28|29.38|29.3|29.29|29.21|14
1645645200000|2022-02-23 19:40:00|29.38|29.3|29.54|29.46|29.66|29.58|29.38|29.3|68
1645645500000|2022-02-23 19:45:00|29.58|29.5|29.49|29.41|29.58|29.5|29.42|29.34|52
1645645800000|2022-02-23 19:50:00|29.5|29.42|29.58|29.5|29.58|29.5|29.46|29.38|14
1645646100000|2022-02-23 19:55:00|29.56|29.48|29.61|29.36|29.64|29.55|29.47|29.34|41
1645646400000|2022-02-23 20:00:00|29.63|29.38|29.58|29.5|29.64|29.54|29.55|29.33|3
1645646700000|2022-02-23 20:05:00|29.57|29.49|29.75|29.5|29.81|29.56|29.57|29.49|81
1645647000000|2022-02-23 20:10:00|29.77|29.52|29.64|29.56|29.78|29.66|29.64|29.46|29
1645647300000|2022-02-23 20:15:00|29.65|29.57|29.66|29.58|29.71|29.63|29.55|29.41|7
1645647600000|2022-02-23 20:20:00|29.64|29.56|29.63|29.55|29.78|29.68|29.63|29.42|11
1645647900000|2022-02-23 20:25:00|29.64|29.56|29.52|29.27|29.68|29.56|29.42|29.26|8
1645648200000|2022-02-23 20:30:00|29.46|29.38|29.55|29.47|29.62|29.54|29.46|29.29|13
1645648500000|2022-02-23 20:35:00|29.54|29.46|29.88|29.63|29.88|29.64|29.51|29.42|61
1645648800000|2022-02-23 20:40:00|29.8|29.72|29.82|29.74|29.84|29.76|29.72|29.64|14
1645649100000|2022-02-23 20:45:00|29.84|29.76|29.93|29.85|30|29.87|29.82|29.63|5
1645649400000|2022-02-23 20:50:00|29.95|29.87|30.05|29.75|30.05|29.89|29.83|29.61|114
1645649700000|2022-02-23 20:55:00|30.01|29.71|29.96|29.71|30.01|29.87|29.8|29.67|251
1645661700000|2022-02-24 00:15:00|30.02|29.72|30.12|29.82|30.17|29.87|30.02|29.72|1
1645662000000|2022-02-24 00:20:00|30.1|29.8|30.1|29.8|30.12|29.82|30.08|29.78|0
1645662300000|2022-02-24 00:25:00|30.09|29.79|30.26|29.96|30.28|30.13|30.09|29.79|7
1645662600000|2022-02-24 00:30:00|30.27|29.97|30.35|30.1|30.42|30.12|30.26|29.96|1
1645662900000|2022-02-24 00:35:00|30.36|30.06|30.4|30.1|30.44|30.14|30.31|30.01|52
1645663200000|2022-02-24 00:40:00|30.39|30.09|30.4|30.1|30.4|30.1|30.34|30.04|0
1645663500000|2022-02-24 00:45:00|30.39|30.09|30.4|30.1|30.41|30.11|30.39|30.09|0
1645663800000|2022-02-24 00:50:00|30.41|30.11|30.51|30.21|30.51|30.21|30.4|30.1|8
1645664100000|2022-02-24 00:55:00|30.52|30.22|30.64|30.34|30.66|30.36|30.47|30.2|4
1645664400000|2022-02-24 01:00:00|30.66|30.36|30.67|30.37|30.71|30.52|30.51|30.26|62
1645664700000|2022-02-24 01:05:00|30.66|30.36|30.71|30.41|30.76|30.46|30.66|30.36|0
1645665000000|2022-02-24 01:10:00|30.73|30.43|30.71|30.41|30.73|30.43|30.63|30.33|0
1645665300000|2022-02-24 01:15:00|30.73|30.43|30.8|30.5|30.85|30.55|30.66|30.36|0
1645665600000|2022-02-24 01:20:00|30.82|30.52|30.77|30.47|30.85|30.58|30.71|30.41|0
1645665900000|2022-02-24 01:25:00|30.76|30.46|30.79|30.49|30.8|30.5|30.71|30.41|0
1645666200000|2022-02-24 01:30:00|30.81|30.51|30.65|30.35|30.83|30.53|30.4|30.25|26
1645666500000|2022-02-24 01:35:00|30.69|30.39|30.65|30.35|30.75|30.45|30.65|30.35|1
1645666800000|2022-02-24 01:40:00|30.63|30.33|30.66|30.36|30.69|30.39|30.55|30.25|0
1645667100000|2022-02-24 01:45:00|30.65|30.35|30.51|30.21|30.69|30.39|30.45|30.15|0
1645667400000|2022-02-24 01:50:00|30.5|30.2|30.3|30|30.5|30.2|30.19|29.89|1
1645667700000|2022-02-24 01:55:00|30.31|30.01|30.31|30.01|30.39|30.09|30.23|29.94|0
1645668000000|2022-02-24 02:00:00|30.3|30|30.4|30.1|30.41|30.11|30.24|29.99|0
1645668300000|2022-02-24 02:05:00|30.41|30.11|30.43|30.13|30.5|30.2|30.37|30.07|0
1645668600000|2022-02-24 02:10:00|30.44|30.14|30.4|30.1|30.47|30.17|30.34|30.04|0
1645668900000|2022-02-24 02:15:00|30.39|30.09|30.39|30.09|30.4|30.1|30.25|30|0
1645669200000|2022-02-24 02:20:00|30.37|30.07|30.41|30.11|30.44|30.14|30.35|30.05|0
1645669500000|2022-02-24 02:25:00|30.43|30.13|30.67|30.37|30.67|30.37|30.43|30.13|0
1645669800000|2022-02-24 02:30:00|30.65|30.35|30.53|30.23|30.68|30.38|30.48|30.18|0
1645670100000|2022-02-24 02:35:00|30.57|30.27|30.49|30.19|30.57|30.27|30.47|30.17|0
1645670400000|2022-02-24 02:40:00|30.48|30.18|30.53|30.23|30.55|30.25|30.48|30.18|0
1645670700000|2022-02-24 02:45:00|30.55|30.25|30.58|30.28|30.61|30.31|30.47|30.17|0
1645671000000|2022-02-24 02:50:00|30.6|30.3|30.87|30.57|30.88|30.58|30.6|30.3|0
1645671300000|2022-02-24 02:55:00|30.88|30.58|30.87|30.57|30.9|30.64|30.73|30.43|0
1645671600000|2022-02-24 03:00:00|30.89|30.59|31.03|30.73|31.04|30.78|30.83|30.53|20
1645671900000|2022-02-24 03:05:00|31.02|30.72|31.85|31.6|31.85|31.71|31.02|30.72|137
1645672200000|2022-02-24 03:10:00|31.79|31.71|31.85|31.55|32.07|31.81|31.62|31.32|76
1645672500000|2022-02-24 03:15:00|31.86|31.56|31.8|31.5|31.97|31.67|31.48|31.32|22
1645672800000|2022-02-24 03:20:00|31.78|31.48|31.88|31.58|31.88|31.58|31.67|31.37|0
1645673100000|2022-02-24 03:25:00|31.86|31.56|31.97|31.67|32.06|31.76|31.83|31.53|0
1645673400000|2022-02-24 03:30:00|32.02|31.72|32.51|32.21|32.65|32.35|32.02|31.72|14
1645673700000|2022-02-24 03:35:00|32.5|32.2|32.71|32.41|32.73|32.43|32.28|31.98|0
1645674000000|2022-02-24 03:40:00|32.73|32.43|32.53|32.23|32.78|32.49|32.48|32.18|3
1645674300000|2022-02-24 03:45:00|32.52|32.22|32.24|31.94|32.58|32.28|32.15|31.85|50
1645674600000|2022-02-24 03:50:00|32.23|31.93|32.24|31.99|32.24|32.1|32.11|31.81|21
1645674900000|2022-02-24 03:55:00|32.17|32.09|32.23|32.15|32.4|32.16|32.15|31.97|314
1645675200000|2022-02-24 04:00:00|32.4|32.1|32.31|32.01|32.42|32.12|32.24|31.94|3
1645675500000|2022-02-24 04:05:00|32.33|32.03|32.26|31.96|32.4|32.1|32.19|31.89|5
1645675800000|2022-02-24 04:10:00|32.29|31.99|32.55|32.25|32.59|32.29|32.21|31.98|4
1645676100000|2022-02-24 04:15:00|32.58|32.28|32.69|32.39|32.74|32.54|32.55|32.25|167
1645676400000|2022-02-24 04:20:00|32.73|32.48|32.47|32.17|32.77|32.48|32.4|32.13|27
1645676700000|2022-02-24 04:25:00|32.46|32.16|32.53|32.28|32.64|32.34|32.38|32.13|0
1645677000000|2022-02-24 04:30:00|32.62|32.32|32.46|32.16|32.72|32.6|32.39|32.14|33
1645677300000|2022-02-24 04:35:00|32.47|32.17|32.57|32.27|32.61|32.31|32.46|32.16|1
1645677600000|2022-02-24 04:40:00|32.59|32.29|32.63|32.33|32.65|32.35|32.49|32.19|0
1645677900000|2022-02-24 04:45:00|32.58|32.31|32.35|32.1|32.58|32.31|32.25|32.1|3
1645678200000|2022-02-24 04:50:00|32.25|32.17|32.22|31.92|32.36|32.17|32.11|31.81|21
1645678500000|2022-02-24 04:55:00|32.21|31.91|32.27|31.97|32.27|31.97|32.17|31.87|0
1645678800000|2022-02-24 05:00:00|32.23|31.98|32.39|32.09|32.41|32.24|32.23|31.94|4
1645679100000|2022-02-24 05:05:00|32.37|32.07|32.47|32.17|32.57|32.32|32.37|32.07|3
1645679400000|2022-02-24 05:10:00|32.46|32.16|32.32|32.02|32.48|32.23|32.28|32.02|11
1645679700000|2022-02-24 05:15:00|32.34|32.04|32.33|32.03|32.37|32.07|32.31|32.01|0
1645680000000|2022-02-24 05:20:00|32.35|32.05|32.32|32.02|32.35|32.05|32.31|32.01|2
1645680300000|2022-02-24 05:25:00|32.31|32.01|32.35|32.05|32.36|32.06|32.26|32.01|0
1645680600000|2022-02-24 05:30:00|32.36|32.06|32.55|32.25|32.57|32.27|32.34|32.06|2
1645680900000|2022-02-24 05:35:00|32.57|32.27|32.57|32.27|32.57|32.31|32.45|32.15|21
1645681200000|2022-02-24 05:40:00|32.58|32.32|32.55|32.25|32.7|32.45|32.5|32.2|11
1645681500000|2022-02-24 05:45:00|32.58|32.28|32.6|32.3|32.62|32.32|32.48|32.18|0
1645681800000|2022-02-24 05:50:00|32.59|32.29|32.46|32.16|32.64|32.34|32.43|32.13|0
1645682100000|2022-02-24 05:55:00|32.45|32.15|32.34|32.04|32.46|32.16|32.24|31.99|5
1645682400000|2022-02-24 06:00:00|32.3|32|32.31|32.01|32.4|32.1|32.29|32|1
1645682700000|2022-02-24 06:05:00|32.34|32.04|32.24|31.99|32.37|32.12|32.24|31.99|5
1645683000000|2022-02-24 06:10:00|32.2|31.9|32.34|32.04|32.37|32.07|32.16|31.89|65
1645683300000|2022-02-24 06:15:00|32.33|32.03|32.44|32.19|32.44|32.19|32.11|31.81|9
1645683600000|2022-02-24 06:20:00|32.46|32.21|32.53|32.23|32.59|32.4|32.43|32.21|3
1645683900000|2022-02-24 06:25:00|32.49|32.24|32.5|32.2|32.6|32.48|32.39|32.13|56
1645684200000|2022-02-24 06:30:00|32.52|32.22|32.63|32.38|32.64|32.53|32.38|32.08|119
1645684500000|2022-02-24 06:35:00|32.64|32.39|32.52|32.22|32.69|32.45|32.48|32.18|67
1645684800000|2022-02-24 06:40:00|32.5|32.2|32.57|32.27|32.67|32.55|32.47|32.17|43
1645685100000|2022-02-24 06:45:00|32.55|32.25|32.74|32.44|32.76|32.56|32.46|32.25|5
1645685400000|2022-02-24 06:50:00|32.76|32.49|33.07|32.82|33.08|33|32.76|32.49|121
1645685700000|2022-02-24 06:55:00|33.08|32.83|33.02|32.72|33.08|32.87|32.95|32.69|8
1645686000000|2022-02-24 07:00:00|33.07|32.82|33.1|33.02|33.25|33.03|32.76|32.6|272
1645686300000|2022-02-24 07:05:00|33.12|33.04|33.06|32.81|33.52|33.27|32.91|32.71|366
1645686600000|2022-02-24 07:10:00|33|32.92|33.34|33.09|33.55|33.31|33|32.86|49
1645686900000|2022-02-24 07:15:00|33.36|33.11|33.51|33.43|33.84|33.66|33.31|33.09|86
1645687200000|2022-02-24 07:20:00|33.53|33.45|33.71|33.46|33.75|33.59|33.38|33.2|112
1645687500000|2022-02-24 07:25:00|33.65|33.4|33.86|33.56|33.92|33.74|33.48|33.33|95
1645687800000|2022-02-24 07:30:00|33.84|33.54|33.74|33.49|33.93|33.66|33.49|33.26|40
1645688100000|2022-02-24 07:35:00|33.73|33.48|33.46|33.21|33.84|33.63|33.3|33.16|59
1645688400000|2022-02-24 07:40:00|33.44|33.19|33.14|32.89|33.58|33.44|33.13|32.89|74
1645688700000|2022-02-24 07:45:00|33.18|32.88|33.09|32.84|33.29|33.06|32.95|32.7|16
1645689000000|2022-02-24 07:50:00|33.12|32.87|33.18|32.88|33.31|33.04|32.93|32.8|9
1645689300000|2022-02-24 07:55:00|33.17|32.87|33.11|33.03|33.23|33.05|32.76|32.62|44
1645689600000|2022-02-24 08:00:00|33.12|33.04|32.91|32.83|33.32|33.21|32.77|32.69|434
1645689900000|2022-02-24 08:05:00|32.89|32.81|32.26|32.18|32.92|32.84|32.23|32.15|505
1645690200000|2022-02-24 08:10:00|32.28|32.2|32.46|32.38|32.59|32.51|32.13|32.05|634
1645690500000|2022-02-24 08:15:00|32.47|32.39|32.15|32.07|32.59|32.51|32.13|31.98|451
1645690800000|2022-02-24 08:20:00|32.14|32.06|31.8|31.72|32.22|32.14|31.78|31.7|983
1645691100000|2022-02-24 08:25:00|31.78|31.7|31.66|31.58|31.81|31.73|31.55|31.47|1211
1645691400000|2022-02-24 08:30:00|31.68|31.6|31.54|31.46|31.74|31.66|31.41|31.33|627
1645691700000|2022-02-24 08:35:00|31.51|31.43|31.73|31.65|31.8|31.72|31.5|31.42|766
1645692000000|2022-02-24 08:40:00|31.74|31.66|31.81|31.73|31.94|31.86|31.64|31.56|203
1645692300000|2022-02-24 08:45:00|31.83|31.75|31.86|31.78|31.9|31.82|31.68|31.6|251
1645692600000|2022-02-24 08:50:00|31.88|31.8|32.03|31.95|32.06|31.98|31.75|31.67|324
1645692900000|2022-02-24 08:55:00|32.01|31.93|31.79|31.71|32.08|32|31.66|31.58|486
1645693200000|2022-02-24 09:00:00|31.8|31.72|31.59|31.51|31.95|31.87|31.56|31.48|492
1645693500000|2022-02-24 09:05:00|31.61|31.53|31.32|31.24|31.65|31.57|31.17|31.09|715
1645693800000|2022-02-24 09:10:00|31.34|31.26|31.52|31.44|31.73|31.65|31.14|31.06|848
1645694100000|2022-02-24 09:15:00|31.53|31.45|31.67|31.59|31.67|31.59|31.43|31.35|272
1645694400000|2022-02-24 09:20:00|31.65|31.57|31.51|31.43|31.71|31.63|31.36|31.28|364
1645694700000|2022-02-24 09:25:00|31.49|31.41|31.84|31.76|31.87|31.79|31.47|31.39|327
1645695000000|2022-02-24 09:30:00|31.82|31.74|31.71|31.63|31.89|31.81|31.62|31.54|104
1645695300000|2022-02-24 09:35:00|31.73|31.65|31.73|31.65|31.92|31.84|31.72|31.64|117
1645695600000|2022-02-24 09:40:00|31.72|31.64|32|31.92|32.13|32.05|31.6|31.52|571
1645695900000|2022-02-24 09:45:00|32.01|31.93|31.96|31.88|32.05|31.97|31.84|31.76|247
1645696200000|2022-02-24 09:50:00|31.95|31.87|32.25|32.17|32.26|32.18|31.81|31.73|160
1645696500000|2022-02-24 09:55:00|32.23|32.15|32.33|32.25|32.33|32.25|32.1|32.02|161
1645696800000|2022-02-24 10:00:00|32.32|32.24|32.22|32.14|32.42|32.34|32.21|32.13|149
1645697100000|2022-02-24 10:05:00|32.23|32.15|32.02|31.94|32.26|32.18|32|31.92|317
1645697400000|2022-02-24 10:10:00|32.04|31.96|32.19|32.11|32.23|32.15|32|31.92|396
1645697700000|2022-02-24 10:15:00|32.17|32.09|32.56|32.48|32.6|32.52|32.17|32.09|383
1645698000000|2022-02-24 10:20:00|32.54|32.46|32.84|32.76|32.98|32.9|32.52|32.44|383
1645698300000|2022-02-24 10:25:00|32.82|32.74|32.7|32.62|32.88|32.8|32.53|32.45|273
1645698600000|2022-02-24 10:30:00|32.74|32.66|32.56|32.48|32.83|32.75|32.43|32.35|271
1645698900000|2022-02-24 10:35:00|32.58|32.5|32.53|32.45|32.96|32.88|32.5|32.42|268
1645699200000|2022-02-24 10:40:00|32.54|32.46|32.8|32.72|32.81|32.73|32.46|32.38|124
1645699500000|2022-02-24 10:45:00|32.76|32.68|32.6|32.52|32.91|32.83|32.57|32.49|143
1645699800000|2022-02-24 10:50:00|32.58|32.5|32.74|32.66|32.74|32.66|32.53|32.45|203
1645700100000|2022-02-24 10:55:00|32.73|32.65|32.65|32.57|32.84|32.76|32.58|32.5|178
1645700400000|2022-02-24 11:00:00|32.67|32.59|32.89|32.81|32.97|32.89|32.55|32.47|172
1645700700000|2022-02-24 11:05:00|32.87|32.79|33.05|32.97|33.11|33.03|32.8|32.72|283
1645701000000|2022-02-24 11:10:00|33.07|32.99|33.04|32.96|33.16|33.08|32.97|32.89|926
1645701300000|2022-02-24 11:15:00|33.05|32.97|33.17|33.09|33.19|33.11|32.97|32.89|679
1645701600000|2022-02-24 11:20:00|33.16|33.08|32.78|32.7|33.17|33.09|32.74|32.66|151
1645701900000|2022-02-24 11:25:00|32.79|32.71|32.86|32.78|32.97|32.89|32.7|32.62|356
1645702200000|2022-02-24 11:30:00|32.84|32.76|33.02|32.94|33.02|32.94|32.78|32.7|421
1645702500000|2022-02-24 11:35:00|33.04|32.96|33.01|32.93|33.12|33.04|32.99|32.91|71
1645702800000|2022-02-24 11:40:00|33.02|32.94|32.59|32.51|33.11|33.03|32.54|32.46|138
1645703100000|2022-02-24 11:45:00|32.57|32.49|32.47|32.39|32.69|32.61|32.34|32.26|218
1645703400000|2022-02-24 11:50:00|32.48|32.4|32.42|32.34|32.58|32.5|32.28|32.2|196
1645703700000|2022-02-24 11:55:00|32.44|32.36|32.23|32.15|32.46|32.38|32.2|32.12|154
1645704000000|2022-02-24 12:00:00|32.24|32.16|32.51|32.43|32.57|32.49|32.24|32.16|220
1645704300000|2022-02-24 12:05:00|32.52|32.44|32.8|32.72|32.8|32.72|32.52|32.44|87
1645704600000|2022-02-24 12:10:00|32.81|32.73|32.52|32.44|32.83|32.75|32.5|32.42|293
1645704900000|2022-02-24 12:15:00|32.53|32.45|32.8|32.72|32.85|32.77|32.45|32.37|201
1645705200000|2022-02-24 12:20:00|32.79|32.71|32.89|32.81|32.91|32.83|32.75|32.67|216
1645705500000|2022-02-24 12:25:00|32.91|32.83|32.97|32.89|33.05|32.97|32.79|32.71|363
1645705800000|2022-02-24 12:30:00|32.99|32.91|33.06|32.98|33.14|33.06|32.94|32.86|444
1645706100000|2022-02-24 12:35:00|33.05|32.97|33.14|33.06|33.21|33.13|33.02|32.94|445
1645706400000|2022-02-24 12:40:00|33.16|33.08|33.17|33.09|33.26|33.18|33.12|33.04|244
1645706700000|2022-02-24 12:45:00|33.19|33.11|33.1|33.02|33.28|33.2|33.06|32.98|500
1645707000000|2022-02-24 12:50:00|33.11|33.03|33.04|32.96|33.11|33.03|32.88|32.8|507
1645707300000|2022-02-24 12:55:00|33.05|32.97|32.77|32.69|33.09|33.01|32.77|32.69|177
1645707600000|2022-02-24 13:00:00|32.75|32.67|32.74|32.66|32.89|32.81|32.7|32.62|471
1645707900000|2022-02-24 13:05:00|32.73|32.65|32.96|32.88|33.02|32.94|32.65|32.57|414
1645708200000|2022-02-24 13:10:00|32.95|32.87|33|32.92|33.03|32.95|32.88|32.8|242
1645708500000|2022-02-24 13:15:00|32.98|32.9|33|32.92|33.14|33.06|32.91|32.83|413
1645708800000|2022-02-24 13:20:00|33.04|32.96|33.02|32.94|33.1|33.02|32.96|32.88|175
1645709100000|2022-02-24 13:25:00|33|32.92|33.02|32.94|33.11|33.03|32.91|32.83|158
1645709400000|2022-02-24 13:30:00|33|32.92|32.89|32.81|33.13|33.05|32.86|32.78|519
1645709700000|2022-02-24 13:35:00|32.9|32.82|32.89|32.81|32.98|32.9|32.69|32.61|373
1645710000000|2022-02-24 13:40:00|32.88|32.8|32.68|32.6|32.99|32.91|32.63|32.55|283
1645710300000|2022-02-24 13:45:00|32.66|32.58|32.61|32.53|32.8|32.72|32.59|32.51|213
1645710600000|2022-02-24 13:50:00|32.6|32.52|32.34|32.26|32.62|32.54|32.21|32.13|772
1645710900000|2022-02-24 13:55:00|32.36|32.28|32.58|32.5|32.62|32.54|32.31|32.23|307
1645711200000|2022-02-24 14:00:00|32.6|32.52|32.4|32.32|32.61|32.53|32.31|32.23|634
1645711500000|2022-02-24 14:05:00|32.41|32.33|32.4|32.32|32.43|32.35|32.23|32.15|444
1645711800000|2022-02-24 14:10:00|32.42|32.34|32.59|32.51|32.71|32.63|32.4|32.32|205
1645712100000|2022-02-24 14:15:00|32.58|32.5|32.5|32.42|32.68|32.6|32.41|32.33|210
1645712400000|2022-02-24 14:20:00|32.49|32.41|32.66|32.58|32.79|32.71|32.46|32.38|241
1645712700000|2022-02-24 14:25:00|32.7|32.62|32.76|32.68|32.84|32.76|32.66|32.58|184
1645713000000|2022-02-24 14:30:00|32.78|32.7|32.18|32.1|32.84|32.76|31.98|31.9|652
1645713300000|2022-02-24 14:35:00|32.17|32.09|31.83|31.75|32.42|32.34|31.8|31.72|743
1645713600000|2022-02-24 14:40:00|31.84|31.76|31.87|31.79|32.12|32.04|31.83|31.75|425
1645713900000|2022-02-24 14:45:00|31.89|31.81|31.59|31.51|32.05|31.97|31.59|31.51|521
1645714200000|2022-02-24 14:50:00|31.56|31.48|31.58|31.5|31.63|31.55|31.33|31.25|737
1645714500000|2022-02-24 14:55:00|31.57|31.49|31.46|31.38|31.75|31.67|31.46|31.38|1544
1645714800000|2022-02-24 15:00:00|31.47|31.39|32.02|31.94|32.04|31.96|31.46|31.38|496
1645715100000|2022-02-24 15:05:00|32.01|31.93|31.66|31.58|32.17|32.09|31.62|31.54|950
1645715400000|2022-02-24 15:10:00|31.68|31.6|31.54|31.46|31.79|31.71|31.42|31.34|619
1645715700000|2022-02-24 15:15:00|31.56|31.48|31.4|31.32|31.69|31.61|31.4|31.32|251
1645716000000|2022-02-24 15:20:00|31.41|31.33|31.63|31.55|31.75|31.67|31.07|30.99|951
1645716300000|2022-02-24 15:25:00|31.61|31.53|31.83|31.75|31.88|31.8|31.57|31.49|346
1645716600000|2022-02-24 15:30:00|31.84|31.76|31.55|31.47|32|31.92|31.4|31.32|339
1645716900000|2022-02-24 15:35:00|31.56|31.48|31.81|31.73|31.92|31.84|31.45|31.37|208
1645717200000|2022-02-24 15:40:00|31.83|31.75|31.88|31.8|32.08|32|31.79|31.71|285
1645717500000|2022-02-24 15:45:00|31.91|31.83|31.67|31.59|31.94|31.86|31.55|31.47|573
1645717800000|2022-02-24 15:50:00|31.7|31.62|31.62|31.54|31.87|31.79|31.53|31.45|585
1645718100000|2022-02-24 15:55:00|31.61|31.53|31.7|31.62|31.76|31.68|31.52|31.44|313
1645718400000|2022-02-24 16:00:00|31.71|31.63|31.97|31.89|32|31.92|31.6|31.52|769
1645718700000|2022-02-24 16:05:00|31.98|31.9|31.71|31.63|32.07|31.99|31.67|31.59|436
1645719000000|2022-02-24 16:10:00|31.7|31.62|31.57|31.49|31.85|31.77|31.49|31.41|521
1645719300000|2022-02-24 16:15:00|31.55|31.47|31.47|31.39|31.69|31.61|31.47|31.39|408
1645719600000|2022-02-24 16:20:00|31.44|31.36|31.67|31.59|31.72|31.64|31.42|31.34|445
1645719900000|2022-02-24 16:25:00|31.66|31.58|31.79|31.71|31.85|31.77|31.57|31.49|575
1645720200000|2022-02-24 16:30:00|31.81|31.73|31.91|31.83|32|31.92|31.7|31.62|226
1645720500000|2022-02-24 16:35:00|31.92|31.84|31.8|31.72|32.06|31.98|31.8|31.72|139
1645720800000|2022-02-24 16:40:00|31.82|31.74|32.05|31.97|32.13|32.05|31.8|31.72|193
1645721100000|2022-02-24 16:45:00|32.07|31.99|31.89|31.81|32.17|32.09|31.89|31.81|255
1645721400000|2022-02-24 16:50:00|31.9|31.82|31.71|31.63|31.99|31.91|31.66|31.58|98
1645721700000|2022-02-24 16:55:00|31.72|31.64|31.64|31.56|31.84|31.76|31.59|31.51|79
1645722000000|2022-02-24 17:00:00|31.65|31.57|31.74|31.66|31.78|31.7|31.61|31.53|66
1645722300000|2022-02-24 17:05:00|31.78|31.7|31.74|31.66|31.9|31.82|31.69|31.61|207
1645722600000|2022-02-24 17:10:00|31.69|31.61|32.09|32.01|32.1|32.02|31.69|31.61|140
1645722900000|2022-02-24 17:15:00|32.11|32.03|32.04|31.96|32.14|32.06|32|31.92|110
1645723200000|2022-02-24 17:20:00|32.03|31.95|32.25|32.17|32.31|32.23|31.99|31.91|124
1645723500000|2022-02-24 17:25:00|32.27|32.19|32.02|31.94|32.29|32.21|32.02|31.94|59
1645723800000|2022-02-24 17:30:00|32.04|31.96|32.07|31.99|32.17|32.09|31.82|31.74|160
1645724100000|2022-02-24 17:35:00|32.03|31.95|31.77|31.69|32.07|31.99|31.72|31.64|125
1645724400000|2022-02-24 17:40:00|31.75|31.67|31.86|31.78|31.91|31.83|31.67|31.59|192
1645724700000|2022-02-24 17:45:00|31.82|31.74|31.8|31.72|31.86|31.78|31.69|31.61|369
1645725000000|2022-02-24 17:50:00|31.79|31.71|31.83|31.75|31.95|31.87|31.74|31.66|61
1645725300000|2022-02-24 17:55:00|31.85|31.77|31.95|31.87|31.99|31.91|31.69|31.61|39
1645725600000|2022-02-24 18:00:00|31.97|31.89|32.01|31.93|32.03|31.95|31.88|31.8|25
1645725900000|2022-02-24 18:05:00|32.02|31.94|31.8|31.72|32.05|31.97|31.71|31.63|90
1645726200000|2022-02-24 18:10:00|31.85|31.77|31.67|31.59|31.93|31.85|31.63|31.55|59
1645726500000|2022-02-24 18:15:00|31.63|31.55|31.58|31.5|31.73|31.65|31.54|31.46|32
1645726800000|2022-02-24 18:20:00|31.6|31.52|31.67|31.59|31.73|31.65|31.54|31.46|36
1645727100000|2022-02-24 18:25:00|31.68|31.6|31.82|31.74|31.82|31.74|31.58|31.5|37
1645727400000|2022-02-24 18:30:00|31.8|31.72|31.55|31.47|31.82|31.74|31.47|31.39|77
1645727700000|2022-02-24 18:35:00|31.54|31.46|31.21|31.13|31.65|31.57|31.19|31.11|121
1645728000000|2022-02-24 18:40:00|31.16|31.08|31.29|31.21|31.33|31.25|31.08|31|79
1645728300000|2022-02-24 18:45:00|31.3|31.22|30.53|30.45|31.44|31.36|30.46|30.38|552
1645728600000|2022-02-24 18:50:00|30.51|30.43|30.73|30.65|30.75|30.67|30.48|30.4|253
1645728900000|2022-02-24 18:55:00|30.72|30.64|30.9|30.82|30.98|30.9|30.64|30.56|45
1645729200000|2022-02-24 19:00:00|30.92|30.84|30.86|30.78|31.1|31.02|30.81|30.73|40
1645729500000|2022-02-24 19:05:00|30.84|30.76|31.02|30.94|31.06|30.98|30.74|30.66|22
1645729800000|2022-02-24 19:10:00|31.01|30.93|30.58|30.5|31.04|30.96|30.56|30.48|23
1645730100000|2022-02-24 19:15:00|30.6|30.52|30.4|30.32|30.63|30.55|30.38|30.3|129
1645730400000|2022-02-24 19:20:00|30.38|30.3|30.38|30.3|30.45|30.37|30.29|30.21|90
1645730700000|2022-02-24 19:25:00|30.37|30.29|30.29|30.21|30.49|30.41|30.27|30.19|47
1645731000000|2022-02-24 19:30:00|30.27|30.19|29.8|29.72|30.29|30.21|29.79|29.71|220
1645731300000|2022-02-24 19:35:00|29.79|29.71|29.39|29.31|29.83|29.75|29.39|29.31|198
1645731600000|2022-02-24 19:40:00|29.37|29.29|29.48|29.4|29.56|29.48|29.28|29.14|211
1645731900000|2022-02-24 19:45:00|29.49|29.41|29.27|29.19|29.5|29.42|29.21|29.11|164
1645732200000|2022-02-24 19:50:00|29.28|29.2|29.21|29.13|29.33|29.25|29.16|29.07|143
1645732500000|2022-02-24 19:55:00|29.22|29.14|29.22|29.14|29.36|29.25|29.19|29.11|75
1645732800000|2022-02-24 20:00:00|29.19|29.11|29.06|28.98|29.3|29.18|28.99|28.91|273
1645733100000|2022-02-24 20:05:00|29.07|28.99|29.18|29.1|29.19|29.11|29.06|28.98|170
1645733400000|2022-02-24 20:10:00|29.19|29.11|29.05|28.97|29.19|29.11|29|28.87|151
1645733700000|2022-02-24 20:15:00|29.04|28.96|28.95|28.87|29.2|29.05|28.92|28.84|324
1645734000000|2022-02-24 20:20:00|28.99|28.91|28.95|28.87|29.17|29.01|28.9|28.74|238
1645734300000|2022-02-24 20:25:00|28.96|28.88|29.12|29.04|29.16|29.04|28.89|28.81|292
1645734600000|2022-02-24 20:30:00|29.11|29.03|28.74|28.66|29.14|29.05|28.74|28.61|136
1645734900000|2022-02-24 20:35:00|28.78|28.7|28.69|28.61|28.9|28.75|28.63|28.51|198
1645735200000|2022-02-24 20:40:00|28.7|28.62|28.77|28.69|28.8|28.72|28.65|28.51|258
1645735500000|2022-02-24 20:45:00|28.8|28.72|29|28.75|29.01|28.8|28.75|28.64|31
1645735800000|2022-02-24 20:50:00|28.99|28.74|28.7|28.45|28.99|28.74|28.47|28.34|118
1645736100000|2022-02-24 20:55:00|28.63|28.55|28.85|28.55|28.96|28.75|28.52|28.38|228
1645748100000|2022-02-25 00:15:00|29.07|28.77|29.03|28.73|29.33|29.03|28.96|28.66|0
1645748400000|2022-02-25 00:20:00|29.02|28.72|28.83|28.53|29.05|28.75|28.83|28.53|0
1645748700000|2022-02-25 00:25:00|28.76|28.46|28.83|28.53|28.83|28.53|28.73|28.43|0
1645749000000|2022-02-25 00:30:00|28.81|28.51|28.86|28.56|28.86|28.56|28.81|28.51|0
1645749300000|2022-02-25 00:35:00|28.88|28.58|28.86|28.56|28.89|28.59|28.83|28.53|2
1645749600000|2022-02-25 00:40:00|28.85|28.55|28.89|28.59|29.06|28.81|28.85|28.55|125
1645749900000|2022-02-25 00:45:00|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|0
1645750200000|2022-02-25 00:50:00|28.91|28.61|29.1|28.85|29.12|28.86|28.91|28.61|0
1645750500000|2022-02-25 00:55:00|29.11|28.86|29.11|28.81|29.11|28.86|29.05|28.75|0
1645750800000|2022-02-25 01:00:00|29.08|28.78|29.26|28.96|29.29|28.99|29.08|28.78|2
1645751100000|2022-02-25 01:05:00|29.25|28.95|29.07|28.77|29.25|28.95|29.07|28.77|0
1645751400000|2022-02-25 01:10:00|29.09|28.79|29.09|28.79|29.16|28.86|29.06|28.76|0
1645751700000|2022-02-25 01:15:00|29.07|28.77|29.07|28.77|29.09|28.79|29.07|28.77|0
1645752000000|2022-02-25 01:20:00|29.04|28.74|29.1|28.8|29.1|28.8|29.02|28.72|0
1645752300000|2022-02-25 01:25:00|29.09|28.79|29.11|28.81|29.11|28.81|29.07|28.77|0
1645752600000|2022-02-25 01:30:00|29.1|28.8|29.14|28.84|29.14|28.84|29.06|28.76|0
1645752900000|2022-02-25 01:35:00|29.12|28.82|29.16|28.86|29.16|28.86|29.12|28.82|0
1645753200000|2022-02-25 01:40:00|29.14|28.84|29.17|28.87|29.17|28.87|29.14|28.84|0
1645753500000|2022-02-25 01:45:00|29.18|28.88|29.34|29.04|29.34|29.04|29.17|28.88|1
1645753800000|2022-02-25 01:50:00|29.36|29.06|29.38|29.08|29.39|29.09|29.33|29.03|0
1645754100000|2022-02-25 01:55:00|29.39|29.09|29.27|29.02|29.39|29.09|29.27|29.01|0
1645754400000|2022-02-25 02:00:00|29.32||29.32||29.32||29.32||0
1645754700000|2022-02-25 02:05:00|29.31|29.01|29.31|29.01|29.31|29.02|29.27|29.01|0
1645755000000|2022-02-25 02:10:00|29.33|29.03|29.23|28.93|29.35|29.05|29.09|28.91|6
1645755300000|2022-02-25 02:15:00|29.21|28.91|29.18|28.88|29.3|29|28.96|28.86|4
1645755600000|2022-02-25 02:20:00|29.2|28.9|29.32|29.02|29.37|29.07|29.18|28.88|0
1645755900000|2022-02-25 02:25:00|29.35|29.05|29.29|28.99|29.47|29.17|29.29|28.99|0
1645756200000|2022-02-25 02:30:00|29.3|29|29.33|29.03|29.33|29.03|29.26|28.96|0
1645756500000|2022-02-25 02:35:00|29.35|29.05|29.35|29.05|29.36|29.06|29.35|29.05|0
1645756800000|2022-02-25 02:40:00|29.36|29.06|29.44|29.14|29.44|29.14|29.36|29.06|0
1645757100000|2022-02-25 02:45:00|29.43|29.13|29.37|29.07|29.44|29.14|29.34|29.04|0
1645757400000|2022-02-25 02:50:00|29.35|29.05|29.37|29.07|29.39|29.09|29.35|29.05|0
1645757700000|2022-02-25 02:55:00|29.39|29.09|29.32|29.02|29.39|29.09|29.28|28.98|0
1645758000000|2022-02-25 03:00:00|29.34|29.04|29.32|29.02|29.34|29.04|29.26|28.96|0
1645758300000|2022-02-25 03:05:00|29.31|29.01|29.37|29.07|29.4|29.1|29.31|29.01|0
1645758600000|2022-02-25 03:10:00|29.38|29.08|29.4|29.1|29.42|29.12|29.37|29.07|0
1645758900000|2022-02-25 03:15:00|29.38|29.08|29.34|29.04|29.38|29.08|29.31|29.01|0
1645759200000|2022-02-25 03:20:00|29.37|29.07|29.35|29.05|29.46|29.16|29.35|29.05|0
1645759500000|2022-02-25 03:25:00|29.33|29.03|29.35|29.05|29.36|29.06|29.3|29|0
1645759800000|2022-02-25 03:30:00|29.36|29.06|29.44|29.14|29.46|29.16|29.36|29.06|0
1645760100000|2022-02-25 03:35:00|29.46|29.16|29.46|29.16|29.46|29.16|29.36|29.06|0
1645760400000|2022-02-25 03:40:00|29.44|29.14|29.51|29.21|29.51|29.21|29.44|29.14|0
1645760700000|2022-02-25 03:45:00|29.48|29.18|29.43|29.13|29.53|29.23|29.43|29.13|0
1645761000000|2022-02-25 03:50:00|29.41|29.11|29.23|28.93|29.41|29.11|29.23|28.93|0
1645761300000|2022-02-25 03:55:00|29.24|28.94|29.15|28.85|29.24|28.94|29.14|28.84|0
1645761600000|2022-02-25 04:00:00|29.17|28.87|29.17|28.87|29.19|28.89|29.17|28.87|0
1645761900000|2022-02-25 04:05:00|29.15|28.85|28.97|28.67|29.16|28.86|28.96|28.66|0
1645762200000|2022-02-25 04:10:00|28.99|28.69|28.99|28.69|29.04|28.74|28.78|28.59|6
1645762500000|2022-02-25 04:15:00|29.02|28.72|29.1|28.8|29.1|28.8|29.02|28.72|0
1645762800000|2022-02-25 04:20:00|29.08|28.78|29.13|28.83|29.15|28.85|29.08|28.78|0
1645763100000|2022-02-25 04:25:00|29.12|28.82|29.13|28.83|29.2|28.9|29.12|28.82|0
1645763400000|2022-02-25 04:30:00|29.16|28.86|29.2|28.9|29.21|28.91|29.14|28.84|0
1645763700000|2022-02-25 04:35:00|29.19|28.89|29.22|28.92|29.24|28.94|29.19|28.89|0
1645764000000|2022-02-25 04:40:00|29.24|28.94|29.22|28.92|29.29|28.99|29.22|28.92|0
1645764300000|2022-02-25 04:45:00|29.24|28.94|29.21|28.91|29.24|28.94|29.2|28.9|0
1645764600000|2022-02-25 04:50:00|29.22|28.92|29.21|28.91|29.24|28.94|29.21|28.91|0
1645764900000|2022-02-25 04:55:00|29.19|28.89|29.22|28.92|29.22|28.92|29.16|28.86|0
1645765200000|2022-02-25 05:00:00|29.21|28.91|29.21|28.91|29.24|28.94|29.2|28.9|0
1645765500000|2022-02-25 05:05:00|29.22|28.92|29.22|28.92|29.29|28.99|29.21|28.91|0
1645765800000|2022-02-25 05:10:00|29.24|28.94|29.28|28.98|29.29|28.99|29.22|28.92|0
1645766100000|2022-02-25 05:15:00|29.29|28.99|29.28|28.98|29.29|28.99|29.28|28.98|0
1645766400000|2022-02-25 05:20:00|29.29|28.99|29.28|28.98|29.34|29.04|29.25|28.95|0
1645766700000|2022-02-25 05:25:00|29.26|28.96|29.33|29.03|29.34|29.04|29.25|28.95|0
1645767000000|2022-02-25 05:30:00|29.31|29.01|29.29|29.04|29.33|29.16|29.23|28.95|2
1645767300000|2022-02-25 05:35:00|29.3|29|29.29|28.99|29.34|29.04|29.24|28.94|0
1645767600000|2022-02-25 05:40:00|29.28|28.98|29.33|29.03|29.33|29.03|29.28|28.98|0
1645767900000|2022-02-25 05:45:00|29.31|29.01|29.25|28.95|29.31|29.01|29.24|28.94|0
1645768200000|2022-02-25 05:50:00|29.26|28.96|29.34|29.04|29.34|29.04|29.26|28.96|0
1645768500000|2022-02-25 05:55:00|29.33|29.03|29.34|29.04|29.37|29.07|29.31|29.01|0
1645768800000|2022-02-25 06:00:00|29.33|29.03|29.32|29.02|29.4|29.13|29.32|29.02|1
1645769100000|2022-02-25 06:05:00|29.36|29.06|29.31|29.01|29.36|29.1|29.31|29.01|0
1645769400000|2022-02-25 06:10:00|29.32|29.02|29.27|28.97|29.32|29.02|29.21|28.91|0
1645769700000|2022-02-25 06:15:00|29.28|28.98|29.2|28.9|29.28|28.98|29.19|28.89|0
1645770000000|2022-02-25 06:20:00|29.22|28.92|29.22|28.92|29.25|28.95|29.22|28.92|0
1645770300000|2022-02-25 06:25:00|29.2|28.9|29.25|28.95|29.25|28.95|29.19|28.89|3
1645770600000|2022-02-25 06:30:00|29.26|28.96|29.4|29.1|29.4|29.1|29.26|28.96|6
1645770900000|2022-02-25 06:35:00|29.38|29.08|29.36|29.06|29.44|29.35|29.35|29.05|11
1645771200000|2022-02-25 06:40:00|29.38|29.08|29.39|29.09|29.41|29.11|29.34|29.04|0
1645771500000|2022-02-25 06:45:00|29.4|29.1|29.46|29.16|29.48|29.18|29.39|29.09|0
1645771800000|2022-02-25 06:50:00|29.48|29.18|29.43|29.13|29.54|29.35|29.43|29.13|3
1645772100000|2022-02-25 06:55:00|29.41|29.11|29.41|29.11|29.44|29.14|29.4|29.1|0
1645772400000|2022-02-25 07:00:00|29.43|29.13|29.41|29.33|29.55|29.39|29.26|29.06|18
1645772700000|2022-02-25 07:05:00|29.42|29.34|29.6|29.35|29.66|29.48|29.42|29.21|35
1645773000000|2022-02-25 07:10:00|29.57|29.32|29.59|29.34|29.72|29.48|29.5|29.3|9
1645773300000|2022-02-25 07:15:00|29.56|29.31|29.56|29.48|29.72|29.54|29.45|29.31|58
1645773600000|2022-02-25 07:20:00|29.52|29.44|29.52|29.44|29.67|29.54|29.51|29.34|9
1645773900000|2022-02-25 07:25:00|29.55|29.47|29.48|29.4|29.69|29.54|29.45|29.3|16
1645774200000|2022-02-25 07:30:00|29.49|29.41|29.45|29.37|29.58|29.5|29.43|29.35|29
1645774500000|2022-02-25 07:35:00|29.43|29.35|29.51|29.43|29.56|29.44|29.43|29.3|18
1645774800000|2022-02-25 07:40:00|29.53|29.45|29.56|29.48|29.58|29.5|29.48|29.4|3
1645775100000|2022-02-25 07:45:00|29.58|29.5|29.63|29.55|29.71|29.58|29.52|29.4|30
1645775400000|2022-02-25 07:50:00|29.62|29.54|29.82|29.74|29.82|29.74|29.55|29.45|29
1645775700000|2022-02-25 07:55:00|29.81|29.73|29.87|29.62|30.03|29.88|29.71|29.57|244
1645776000000|2022-02-25 08:00:00|29.92|29.84|29.83|29.75|30.07|29.94|29.79|29.65|120
1645776300000|2022-02-25 08:05:00|29.8|29.72|30.03|29.95|30.13|30.05|29.74|29.66|211
1645776600000|2022-02-25 08:10:00|30.04|29.96|30.43|30.35|30.56|30.48|30.02|29.94|323
1645776900000|2022-02-25 08:15:00|30.44|30.36|30.45|30.37|30.64|30.56|30.3|30.22|361
1645777200000|2022-02-25 08:20:00|30.44|30.36|30.65|30.57|30.73|30.65|30.42|30.34|273
1645777500000|2022-02-25 08:25:00|30.62|30.54|30.73|30.65|30.8|30.72|30.54|30.46|339
1645777800000|2022-02-25 08:30:00|30.72|30.64|30.35|30.27|30.74|30.66|30.28|30.2|271
1645778100000|2022-02-25 08:35:00|30.33|30.25|30.63|30.55|30.73|30.65|30.31|30.23|159
1645778400000|2022-02-25 08:40:00|30.61|30.53|30.6|30.52|30.77|30.69|30.51|30.43|287
1645778700000|2022-02-25 08:45:00|30.64|30.56|30.58|30.5|30.65|30.57|30.51|30.43|81
1645779000000|2022-02-25 08:50:00|30.57|30.49|30.52|30.44|30.65|30.57|30.38|30.3|109
1645779300000|2022-02-25 08:55:00|30.54|30.46|30.64|30.56|30.73|30.65|30.42|30.34|23
1645779600000|2022-02-25 09:00:00|30.62|30.54|30.7|30.62|30.76|30.68|30.54|30.46|422
1645779900000|2022-02-25 09:05:00|30.71|30.63|30.74|30.66|30.81|30.73|30.59|30.51|212
1645780200000|2022-02-25 09:10:00|30.73|30.65|30.7|30.62|30.76|30.68|30.66|30.58|97
1645780500000|2022-02-25 09:15:00|30.68|30.6|30.58|30.5|30.69|30.61|30.49|30.41|314
1645780800000|2022-02-25 09:20:00|30.55|30.47|30.67|30.59|30.68|30.6|30.5|30.42|203
1645781100000|2022-02-25 09:25:00|30.65|30.57|30.55|30.47|30.72|30.64|30.55|30.47|55
1645781400000|2022-02-25 09:30:00|30.58|30.5|30.5|30.42|30.7|30.62|30.4|30.32|331
1645781700000|2022-02-25 09:35:00|30.52|30.44|30.46|30.38|30.55|30.47|30.42|30.34|155
1645782000000|2022-02-25 09:40:00|30.48|30.4|30.39|30.31|30.58|30.5|30.39|30.31|108
1645782300000|2022-02-25 09:45:00|30.42|30.34|30.31|30.23|30.44|30.36|30.26|30.18|89
1645782600000|2022-02-25 09:50:00|30.3|30.22|30.22|30.14|30.35|30.27|30.18|30.1|46
1645782900000|2022-02-25 09:55:00|30.23|30.15|30.11|30.03|30.23|30.15|30|29.92|70
1645783200000|2022-02-25 10:00:00|30.12|30.04|29.98|29.9|30.15|30.07|29.98|29.9|149
1645783500000|2022-02-25 10:05:00|29.99|29.91|29.85|29.77|29.99|29.91|29.76|29.68|356
1645783800000|2022-02-25 10:10:00|29.83|29.75|29.85|29.77|29.98|29.9|29.83|29.75|115
1645784100000|2022-02-25 10:15:00|29.86|29.78|29.78|29.7|29.92|29.84|29.76|29.68|356
1645784400000|2022-02-25 10:20:00|29.81|29.73|29.68|29.6|29.86|29.78|29.66|29.58|179
1645784700000|2022-02-25 10:25:00|29.67|29.59|29.6|29.52|29.71|29.63|29.53|29.45|195
1645785000000|2022-02-25 10:30:00|29.57|29.49|29.65|29.57|29.65|29.57|29.5|29.42|195
1645785300000|2022-02-25 10:35:00|29.63|29.55|29.68|29.6|29.7|29.62|29.55|29.47|360
1645785600000|2022-02-25 10:40:00|29.67|29.59|29.76|29.68|29.86|29.78|29.67|29.59|400
1645785900000|2022-02-25 10:45:00|29.74|29.66|29.73|29.65|29.82|29.74|29.66|29.58|258
1645786200000|2022-02-25 10:50:00|29.74|29.66|29.66|29.58|29.79|29.71|29.65|29.57|190
1645786500000|2022-02-25 10:55:00|29.69|29.61|29.66|29.58|29.74|29.66|29.66|29.58|106
1645786800000|2022-02-25 11:00:00|29.68|29.6|29.92|29.84|29.92|29.84|29.66|29.58|225
1645787100000|2022-02-25 11:05:00|29.9|29.82|30.03|29.95|30.13|30.05|29.9|29.82|209
1645787400000|2022-02-25 11:10:00|30.05|29.97|29.95|29.87|30.05|29.97|29.93|29.85|124
1645787700000|2022-02-25 11:15:00|29.96|29.88|29.95|29.87|30.06|29.98|29.93|29.85|69
1645788000000|2022-02-25 11:20:00|29.93|29.85|30.01|29.93|30.08|30|29.9|29.82|476
1645788300000|2022-02-25 11:25:00|30.02|29.94|29.87|29.79|30.09|30.01|29.85|29.77|305
1645788600000|2022-02-25 11:30:00|29.9|29.82|29.85|29.77|30|29.92|29.8|29.72|251
1645788900000|2022-02-25 11:35:00|29.84|29.76|29.68|29.6|29.87|29.79|29.57|29.49|207
1645789200000|2022-02-25 11:40:00|29.7|29.62|29.83|29.75|29.93|29.85|29.62|29.54|224
1645789500000|2022-02-25 11:45:00|29.81|29.73|29.82|29.74|29.98|29.9|29.57|29.49|313
1645789800000|2022-02-25 11:50:00|29.8|29.72|29.91|29.83|29.96|29.88|29.78|29.7|77
1645790100000|2022-02-25 11:55:00|29.88|29.8|29.83|29.75|29.89|29.81|29.65|29.57|70
1645790400000|2022-02-25 12:00:00|29.8|29.72|29.67|29.59|29.88|29.8|29.65|29.57|211
1645790700000|2022-02-25 12:05:00|29.71|29.63|29.56|29.48|29.76|29.68|29.53|29.45|629
1645791000000|2022-02-25 12:10:00|29.57|29.49|29.64|29.56|29.64|29.56|29.55|29.47|72
1645791300000|2022-02-25 12:15:00|29.61|29.53|29.56|29.48|29.64|29.56|29.48|29.4|199
1645791600000|2022-02-25 12:20:00|29.57|29.49|29.52|29.44|29.57|29.49|29.47|29.39|87
1645791900000|2022-02-25 12:25:00|29.51|29.43|29.54|29.46|29.57|29.49|29.39|29.31|252
1645792200000|2022-02-25 12:30:00|29.49|29.41|29.59|29.51|29.62|29.54|29.44|29.36|183
1645792500000|2022-02-25 12:35:00|29.58|29.5|29.61|29.53|29.7|29.62|29.54|29.46|168
1645792800000|2022-02-25 12:40:00|29.57|29.49|29.59|29.51|29.68|29.6|29.55|29.47|244
1645793100000|2022-02-25 12:45:00|29.62|29.54|29.64|29.56|29.69|29.61|29.59|29.51|34
1645793400000|2022-02-25 12:50:00|29.65|29.57|29.12|29.04|29.65|29.57|29.02|28.94|1028
1645793700000|2022-02-25 12:55:00|29.14|29.06|29.06|28.98|29.17|29.09|28.94|28.86|178
1645794000000|2022-02-25 13:00:00|29.09|29.01|29.28|29.2|29.32|29.24|29.06|28.98|230
1645794300000|2022-02-25 13:05:00|29.29|29.21|29.06|28.98|29.33|29.25|29.03|28.95|308
1645794600000|2022-02-25 13:10:00|29.03|28.95|28.93|28.85|29.16|29.08|28.93|28.85|311
1645794900000|2022-02-25 13:15:00|28.97|28.89|28.85|28.77|29.06|28.98|28.85|28.77|113
1645795200000|2022-02-25 13:20:00|28.83|28.75|28.82|28.74|28.9|28.82|28.75|28.67|280
1645795500000|2022-02-25 13:25:00|28.8|28.72|28.93|28.85|29.04|28.96|28.78|28.7|132
1645795800000|2022-02-25 13:30:00|28.92|28.84|28.74|28.66|29.03|28.95|28.74|28.66|197
1645796100000|2022-02-25 13:35:00|28.75|28.67|28.69|28.61|28.78|28.7|28.61|28.53|173
1645796400000|2022-02-25 13:40:00|28.64|28.56|28.87|28.79|28.97|28.89|28.57|28.49|245
1645796700000|2022-02-25 13:45:00|28.89|28.81|28.92|28.84|28.94|28.86|28.79|28.71|747
1645797000000|2022-02-25 13:50:00|28.89|28.81|28.98|28.9|28.98|28.9|28.85|28.77|321
1645797300000|2022-02-25 13:55:00|28.99|28.91|28.84|28.76|28.99|28.91|28.73|28.65|188
1645797600000|2022-02-25 14:00:00|28.85|28.77|28.84|28.76|29.02|28.94|28.76|28.68|267
1645797900000|2022-02-25 14:05:00|28.85|28.77|29.07|28.99|29.07|28.99|28.84|28.76|175
1645798200000|2022-02-25 14:10:00|29.08|29|29.02|28.94|29.12|29.04|28.98|28.9|73
1645798500000|2022-02-25 14:15:00|29.03|28.95|29.06|28.98|29.2|29.12|28.97|28.89|297
1645798800000|2022-02-25 14:20:00|29.05|28.97|28.91|28.83|29.1|29.02|28.87|28.79|280
1645799100000|2022-02-25 14:25:00|28.92|28.84|29.04|28.96|29.12|29.04|28.91|28.83|301
1645799400000|2022-02-25 14:30:00|29.03|28.95|28.95|28.87|29.17|29.09|28.9|28.82|571
1645799700000|2022-02-25 14:35:00|28.97|28.89|29.08|29|29.12|29.04|28.9|28.82|321
1645800000000|2022-02-25 14:40:00|29.09|29.01|29.23|29.15|29.26|29.18|28.9|28.82|310
1645800300000|2022-02-25 14:45:00|29.22|29.14|28.88|28.8|29.22|29.14|28.88|28.8|363
1645800600000|2022-02-25 14:50:00|28.89|28.81|29.13|29.05|29.15|29.07|28.8|28.72|493
1645800900000|2022-02-25 14:55:00|29.1|29.02|29.39|29.31|29.44|29.36|29.05|28.97|1342
1645801200000|2022-02-25 15:00:00|29.44|29.36|29.49|29.41|29.52|29.44|29.31|29.23|558
1645801500000|2022-02-25 15:05:00|29.46|29.38|29.14|29.06|29.49|29.41|29.1|29.02|257
1645801800000|2022-02-25 15:10:00|29.13|29.05|29.03|28.95|29.16|29.08|28.97|28.89|664
1645802100000|2022-02-25 15:15:00|29.05|28.97|28.95|28.87|29.13|29.05|28.9|28.82|312
1645802400000|2022-02-25 15:20:00|28.94|28.86|28.8|28.72|29.03|28.95|28.77|28.69|760
1645802700000|2022-02-25 15:25:00|28.78|28.7|28.82|28.74|28.92|28.84|28.74|28.66|427
1645803000000|2022-02-25 15:30:00|28.81|28.73|28.94|28.86|28.95|28.87|28.77|28.69|489
1645803300000|2022-02-25 15:35:00|28.97|28.89|28.96|28.88|29.07|28.99|28.89|28.81|323
1645803600000|2022-02-25 15:40:00|28.94|28.86|28.8|28.72|28.96|28.88|28.8|28.72|284
1645803900000|2022-02-25 15:45:00|28.81|28.73|28.59|28.51|28.81|28.73|28.58|28.5|237
1645804200000|2022-02-25 15:50:00|28.62|28.54|28.62|28.54|28.67|28.59|28.57|28.49|201
1645804500000|2022-02-25 15:55:00|28.61|28.53|28.55|28.47|28.61|28.53|28.41|28.33|489
1645804800000|2022-02-25 16:00:00|28.52|28.44|28.47|28.39|28.66|28.58|28.42|28.34|747
1645805100000|2022-02-25 16:05:00|28.48|28.4|28.46|28.38|28.58|28.5|28.39|28.31|503
1645805400000|2022-02-25 16:10:00|28.43|28.35|28.3|28.22|28.46|28.38|28.27|28.19|434
1645805700000|2022-02-25 16:15:00|28.33|28.25|28.27|28.19|28.44|28.36|28.25|28.17|231
1645806000000|2022-02-25 16:20:00|28.25|28.17|28.29|28.21|28.35|28.27|28.25|28.17|370
1645806300000|2022-02-25 16:25:00|28.3|28.22|28.43|28.35|28.48|28.4|28.27|28.19|859
1645806600000|2022-02-25 16:30:00|28.41|28.33|28.25|28.17|28.46|28.38|28.2|28.12|481
1645806900000|2022-02-25 16:35:00|28.24|28.16|28.34|28.26|28.41|28.33|28.2|28.12|335
1645807200000|2022-02-25 16:40:00|28.33|28.25|28.41|28.33|28.46|28.38|28.32|28.24|33
1645807500000|2022-02-25 16:45:00|28.38|28.3|28.29|28.21|28.4|28.32|28.27|28.19|114
1645807800000|2022-02-25 16:50:00|28.28|28.2|28.27|28.19|28.38|28.3|28.25|28.17|45
1645808100000|2022-02-25 16:55:00|28.28|28.2|28.24|28.16|28.31|28.23|28.19|28.11|97
1645808400000|2022-02-25 17:00:00|28.27|28.19|28.29|28.21|28.29|28.21|28.19|28.11|66
1645808700000|2022-02-25 17:05:00|28.28|28.2|28.33|28.25|28.37|28.29|28.24|28.16|25
1645809000000|2022-02-25 17:10:00|28.32|28.24|28.17|28.09|28.34|28.26|28.11|28.03|44
1645809300000|2022-02-25 17:15:00|28.18|28.1|28.12|28.04|28.18|28.1|28.07|27.99|44
1645809600000|2022-02-25 17:20:00|28.11|28.03|28.16|28.08|28.16|28.08|28.08|28|11
1645809900000|2022-02-25 17:25:00|28.17|28.09|27.91|27.83|28.17|28.09|27.9|27.82|101
1645810200000|2022-02-25 17:30:00|27.92|27.84|27.88|27.8|27.94|27.86|27.83|27.75|73
1645810500000|2022-02-25 17:35:00|27.89|27.81|27.91|27.83|27.91|27.83|27.86|27.78|10
1645810800000|2022-02-25 17:40:00|27.88|27.8|27.83|27.75|27.88|27.8|27.83|27.75|104
1645811100000|2022-02-25 17:45:00|27.84|27.76|27.96|27.88|27.96|27.88|27.83|27.75|80
1645811400000|2022-02-25 17:50:00|27.93|27.85|28.21|28.13|28.24|28.16|27.93|27.85|1293
1645811700000|2022-02-25 17:55:00|28.22|28.14|28.32|28.24|28.35|28.27|28.2|28.12|45
1645812000000|2022-02-25 18:00:00|28.29|28.21|28.29|28.21|28.32|28.24|28.17|28.09|29
1645812300000|2022-02-25 18:05:00|28.28|28.2|28.46|28.38|28.47|28.39|28.28|28.2|191
1645812600000|2022-02-25 18:10:00|28.5|28.42|28.57|28.49|28.62|28.54|28.44|28.36|314
1645812900000|2022-02-25 18:15:00|28.58|28.5|28.36|28.28|28.62|28.54|28.32|28.24|190
1645813200000|2022-02-25 18:20:00|28.33|28.25|28.32|28.24|28.37|28.29|28.26|28.18|10
1645813500000|2022-02-25 18:25:00|28.31|28.23|28.19|28.11|28.37|28.29|28.18|28.1|66
1645813800000|2022-02-25 18:30:00|28.18|28.1|28.1|28.02|28.24|28.16|28.09|28.01|27
1645814100000|2022-02-25 18:35:00|28.12|28.04|28.23|28.15|28.37|28.29|28.09|28.01|56
1645814400000|2022-02-25 18:40:00|28.18|28.1|28.18|28.1|28.26|28.18|28.18|28.1|18
1645814700000|2022-02-25 18:45:00|28.2|28.12|28.2|28.12|28.27|28.19|28.18|28.1|15
1645815000000|2022-02-25 18:50:00|28.19|28.11|28.19|28.11|28.23|28.15|28.1|28.02|81
1645815300000|2022-02-25 18:55:00|28.18|28.1|28.39|28.31|28.44|28.36|28.18|28.1|150
1645815600000|2022-02-25 19:00:00|28.37|28.29|28.22|28.14|28.48|28.4|28.15|28.07|54
1645815900000|2022-02-25 19:05:00|28.23|28.15|28.33|28.25|28.35|28.27|28.21|28.13|35
1645816200000|2022-02-25 19:10:00|28.32|28.24|28.34|28.26|28.44|28.36|28.26|28.18|19
1645816500000|2022-02-25 19:15:00|28.35|28.27|28.33|28.25|28.35|28.27|28.26|28.18|21
1645816800000|2022-02-25 19:20:00|28.34|28.26|28.17|28.09|28.34|28.26|28.16|28.08|29
1645817100000|2022-02-25 19:25:00|28.19|28.11|28.26|28.18|28.26|28.18|28.13|28.05|24
1645817400000|2022-02-25 19:30:00|28.24|28.16|28.43|28.35|28.46|28.38|28.19|28.11|27
1645817700000|2022-02-25 19:35:00|28.41|28.33|28.4|28.32|28.44|28.36|28.34|28.26|33
1645818000000|2022-02-25 19:40:00|28.41|28.33|28.43|28.35|28.48|28.4|28.31|28.23|33
1645818300000|2022-02-25 19:45:00|28.44|28.36|28.42|28.34|28.44|28.36|28.33|28.25|11
1645818600000|2022-02-25 19:50:00|28.43|28.35|28.59|28.51|28.68|28.6|28.42|28.34|39
1645818900000|2022-02-25 19:55:00|28.57|28.49|28.48|28.4|28.59|28.51|28.4|28.32|92
1645819200000|2022-02-25 20:00:00|28.47|28.39|28.58|28.5|28.66|28.58|28.45|28.37|13
1645819500000|2022-02-25 20:05:00|28.59|28.51|28.62|28.54|28.74|28.66|28.56|28.48|115
1645819800000|2022-02-25 20:10:00|28.63|28.55|28.64|28.56|28.74|28.66|28.58|28.5|97
1645820100000|2022-02-25 20:15:00|28.66|28.58|28.39|28.31|28.67|28.59|28.38|28.3|7
1645820400000|2022-02-25 20:20:00|28.41|28.33|28.33|28.25|28.46|28.38|28.3|28.22|3
1645820700000|2022-02-25 20:25:00|28.34|28.26|28.41|28.33|28.45|28.37|28.32|28.24|8
1645821000000|2022-02-25 20:30:00|28.43|28.35|28.35|28.27|28.43|28.35|28.28|28.2|30
1645821300000|2022-02-25 20:35:00|28.37|28.29|28.43|28.35|28.48|28.4|28.37|28.29|6
1645821600000|2022-02-25 20:40:00|28.44|28.36|28.36|28.28|28.58|28.5|28.31|28.23|26
1645821900000|2022-02-25 20:45:00|28.35|28.27|28.44|28.36|28.46|28.38|28.34|28.26|19
1645822200000|2022-02-25 20:50:00|28.42|28.34|28.26|28.18|28.48|28.34|28.21|28.05|62
1645822500000|2022-02-25 20:55:00|28.28|28.2|28.36|28.11|28.36|28.2|28.2|28.08|62
1645822800000|2022-02-25 21:00:00|28.37|28.12|28.37|28.12|28.37|28.12|28.37|28.12|0
1646007300000|2022-02-28 00:15:00|31.71|31.41|31.36|31.06|32.05|31.75|31.21|30.91|149
1646007600000|2022-02-28 00:20:00|31.37|31.07|31.32|31.07|31.45|31.2|31.24|31.05|48
1646007900000|2022-02-28 00:25:00|31.35|31.1|31.26|31.01|31.5|31.31|31.21|31.01|168
1646008200000|2022-02-28 00:30:00|31.22|30.97|31.16|30.86|31.22|31.03|31.07|30.81|59
1646008500000|2022-02-28 00:35:00|31.12|30.87|31.02|30.77|31.21|30.98|30.9|30.69|301
1646008800000|2022-02-28 00:40:00|31.03|30.73|30.91|30.66|31.12|30.94|30.91|30.66|39
1646009100000|2022-02-28 00:45:00|30.93|30.68|30.88|30.63|30.93|30.68|30.76|30.6|30
1646009400000|2022-02-28 00:50:00|30.91|30.61|30.88|30.63|30.91|30.65|30.86|30.61|0
1646009700000|2022-02-28 00:55:00|30.9|30.65|30.89|30.64|30.95|30.69|30.88|30.61|0
1646010000000|2022-02-28 01:00:00|30.9|30.65|30.71|30.46|30.92|30.72|30.66|30.41|1
1646010300000|2022-02-28 01:05:00|30.7|30.45|30.53|30.23|30.7|30.45|30.51|30.22|0
1646010600000|2022-02-28 01:10:00|30.52|30.27|30.27|30.02|30.56|30.31|30.11|29.98|101
1646010900000|2022-02-28 01:15:00|30.26|30.01|30.24|29.94|30.34|30.12|30.07|29.81|4
1646011200000|2022-02-28 01:20:00|30.23|29.93|30.37|30.07|30.39|30.09|30.23|29.93|0
1646011500000|2022-02-28 01:25:00|30.34|30.04|30.33|30.08|30.43|30.16|30.21|30.04|0
1646011800000|2022-02-28 01:30:00|30.32|30.07|30.53|30.28|30.54|30.41|30.31|30.07|2
1646012100000|2022-02-28 01:35:00|30.54|30.29|30.77|30.47|30.77|30.48|30.42|30.24|6
1646012400000|2022-02-28 01:40:00|30.73|30.48|30.66|30.41|30.77|30.51|30.66|30.37|0
1646012700000|2022-02-28 01:45:00|30.67|30.37|30.66|30.41|30.77|30.48|30.66|30.37|0
1646013000000|2022-02-28 01:50:00|30.67|30.37|30.86|30.61|30.87|30.62|30.63|30.37|97
1646013300000|2022-02-28 01:55:00|30.87|30.57|31.16|30.86|31.17|30.91|30.86|30.56|5
1646013600000|2022-02-28 02:00:00|31.14|30.84|31.07|30.77|31.14|30.84|31.05|30.75|0
1646013900000|2022-02-28 02:05:00|31.06|30.76|31.01|30.71|31.07|30.77|30.98|30.68|0
1646014200000|2022-02-28 02:10:00|31|30.7|31.09|30.79|31.14|30.84|31|30.7|0
1646014500000|2022-02-28 02:15:00|31.1|30.8|31.15|30.85|31.17|30.87|31.09|30.79|0
1646014800000|2022-02-28 02:20:00|31.12|30.82|31.11|30.81|31.14|30.84|31.11|30.81|0
1646015100000|2022-02-28 02:25:00|31.12|30.82|31.22|30.92|31.22|30.92|31.12|30.82|0
1646015400000|2022-02-28 02:30:00|31.24|30.94|31.36|31.06|31.36|31.06|31.24|30.94|0
1646015700000|2022-02-28 02:35:00|31.39|31.09|31.25|30.95|31.39|31.09|31.25|30.95|4
1646016000000|2022-02-28 02:40:00|31.26|30.96|31.37|31.07|31.39|31.09|31.26|30.96|2
1646016300000|2022-02-28 02:45:00|31.4|31.1|31.56|31.26|31.63|31.45|31.36|31.06|25
1646016600000|2022-02-28 02:50:00|31.61|31.36|31.52|31.22|31.61|31.36|31.5|31.2|0
1646016900000|2022-02-28 02:55:00|31.55|31.25|31.48|31.18|31.59|31.34|31.43|31.13|0
1646017200000|2022-02-28 03:00:00|31.47|31.17|31.46|31.16|31.5|31.2|31.43|31.13|0
1646017500000|2022-02-28 03:05:00|31.47|31.17|31.56|31.26|31.57|31.27|31.47|31.17|0
1646017800000|2022-02-28 03:10:00|31.55|31.25|31.56|31.26|31.56|31.26|31.52|31.22|2
1646018100000|2022-02-28 03:15:00|31.55|31.25|31.47|31.22|31.55|31.28|31.36|31.2|0
1646018400000|2022-02-28 03:20:00|31.48|31.23|31.39|31.09|31.55|31.27|31.37|31.07|2
1646018700000|2022-02-28 03:25:00|31.41|31.11|31.47|31.17|31.48|31.18|31.41|31.11|0
1646019000000|2022-02-28 03:30:00|31.46|31.16|31.39|31.09|31.49|31.19|31.37|31.07|1
1646019300000|2022-02-28 03:35:00|31.38|31.08|31.38|31.08|31.39|31.09|31.38|31.08|0
1646019600000|2022-02-28 03:40:00|31.45|31.15|31.37|31.07|31.45|31.15|31.34|31.04|0
1646019900000|2022-02-28 03:45:00|31.38|31.08|31.39|31.09|31.42|31.12|31.38|31.08|0
1646020200000|2022-02-28 03:50:00|31.41|31.11|31.4|31.1|31.44|31.14|31.38|31.08|0
1646020500000|2022-02-28 03:55:00|31.44|31.14|31.48|31.18|31.52|31.22|31.43|31.13|0
1646020800000|2022-02-28 04:00:00|31.47|31.17|31.35|31.05|31.47|31.17|31.35|31.05|0
1646021100000|2022-02-28 04:05:00|31.37|31.07|31.13|30.83|31.37|31.07|31.09|30.8|0
1646021400000|2022-02-28 04:10:00|31.14|30.84|31|30.75|31.14|30.9|30.98|30.69|1
1646021700000|2022-02-28 04:15:00|31.14|30.84|31.19|30.89|31.19|30.89|31.14|30.84|3
1646022000000|2022-02-28 04:20:00|31.18|30.88|31.19|30.89|31.21|30.91|31.14|30.84|0
1646022300000|2022-02-28 04:25:00|31.17|30.87|31.14|30.84|31.19|30.89|31.1|30.8|0
1646022600000|2022-02-28 04:30:00|31.15|30.85|31.06|30.76|31.18|30.88|31.06|30.76|0
1646022900000|2022-02-28 04:35:00|31.05|30.75|31.05|30.75|31.09|30.79|31.01|30.71|0
1646023200000|2022-02-28 04:40:00|31.04|30.74|31.09|30.79|31.15|30.85|31.04|30.74|0
1646023500000|2022-02-28 04:45:00|31.08|30.78|31.1|30.8|31.14|30.84|31.08|30.78|0
1646023800000|2022-02-28 04:50:00|31.09|30.79|31.11|30.81|31.13|30.83|31.09|30.79|0
1646024100000|2022-02-28 04:55:00|31.13|30.83|31.11|30.81|31.19|30.89|31.11|30.81|0
1646024400000|2022-02-28 05:00:00|31.08|30.83|31.09|30.79|31.09|30.83|31.04|30.78|0
1646024700000|2022-02-28 05:05:00|31.05|30.8|31.02|30.72|31.09|30.8|30.97|30.67|1
1646025000000|2022-02-28 05:10:00|31.01|30.71|30.91|30.61|31.01|30.71|30.91|30.61|0
1646025300000|2022-02-28 05:15:00|30.87|30.57|30.89|30.59|30.9|30.6|30.86|30.56|0
1646025600000|2022-02-28 05:20:00|30.87|30.57|30.87|30.57|30.89|30.59|30.87|30.57|0
1646025900000|2022-02-28 05:25:00|30.89|30.59|30.82|30.52|30.89|30.59|30.82|30.52|0
1646026200000|2022-02-28 05:30:00|30.81|30.51|30.83|30.53|30.85|30.55|30.76|30.46|0
1646026500000|2022-02-28 05:35:00|30.81|30.51|30.89|30.59|30.89|30.59|30.81|30.51|0
1646026800000|2022-02-28 05:40:00|30.9|30.6|30.89|30.59|30.9|30.6|30.89|30.59|0
1646027100000|2022-02-28 05:45:00|30.87|30.62|30.87|30.62|30.9|30.62|30.87|30.59|0
1646027400000|2022-02-28 05:50:00|30.89|30.59|30.81|30.51|30.9|30.65|30.81|30.51|0
1646027700000|2022-02-28 05:55:00|30.8|30.5|30.68|30.38|30.81|30.51|30.67|30.37|0
1646028000000|2022-02-28 06:00:00|30.67|30.37|30.6|30.3|30.7|30.4|30.56|30.3|22
1646028300000|2022-02-28 06:05:00|30.58|30.33|30.61|30.36|30.68|30.38|30.58|30.3|1
1646028600000|2022-02-28 06:10:00|30.68|30.38|30.63|30.33|30.68|30.43|30.51|30.31|34
1646028900000|2022-02-28 06:15:00|30.6|30.35|30.66|30.36|30.66|30.38|30.59|30.29|0
1646029200000|2022-02-28 06:20:00|30.64|30.34|30.75|30.45|30.77|30.47|30.63|30.34|0
1646029500000|2022-02-28 06:25:00|30.79|30.49|30.71|30.41|30.79|30.5|30.67|30.37|0
1646029800000|2022-02-28 06:30:00|30.69|30.39|30.74|30.44|30.8|30.5|30.67|30.39|1
1646030100000|2022-02-28 06:35:00|30.73|30.43|30.68|30.38|30.76|30.46|30.67|30.37|0
1646030400000|2022-02-28 06:40:00|30.69|30.39|30.63|30.33|30.72|30.42|30.62|30.33|0
1646030700000|2022-02-28 06:45:00|30.64|30.34|30.59|30.34|30.66|30.38|30.58|30.33|0
1646031000000|2022-02-28 06:50:00|30.61|30.36|30.69|30.39|30.74|30.49|30.55|30.34|1
1646031300000|2022-02-28 06:55:00|30.71|30.41|30.72|30.47|30.81|30.59|30.67|30.41|2
1646031600000|2022-02-28 07:00:00|30.65|30.57|30.62|30.37|30.97|30.72|30.53|30.33|171
1646031900000|2022-02-28 07:05:00|30.66|30.36|30.59|30.51|30.74|30.54|30.38|30.2|72
1646032200000|2022-02-28 07:10:00|30.61|30.53|30.58|30.5|30.86|30.73|30.56|30.4|50
1646032500000|2022-02-28 07:15:00|30.61|30.53|30.66|30.58|30.8|30.65|30.49|30.41|92
1646032800000|2022-02-28 07:20:00|30.67|30.59|30.58|30.5|30.77|30.64|30.51|30.43|107
1646033100000|2022-02-28 07:25:00|30.54|30.46|30.58|30.5|30.63|30.55|30.37|30.29|79
1646033400000|2022-02-28 07:30:00|30.63|30.55|30.43|30.35|30.7|30.59|30.39|30.31|213
1646033700000|2022-02-28 07:35:00|30.41|30.33|30.37|30.29|30.44|30.36|30.22|30.14|68
1646034000000|2022-02-28 07:40:00|30.34|30.26|30.22|30.14|30.38|30.3|30.2|30.12|85
1646034300000|2022-02-28 07:45:00|30.23|30.15|30.15|30.07|30.25|30.17|29.98|29.9|190
1646034600000|2022-02-28 07:50:00|30.17|30.09|30.43|30.35|30.5|30.42|30.12|30.04|219
1646034900000|2022-02-28 07:55:00|30.42|30.34|30.37|30.29|30.48|30.4|30.25|30.17|28
1646035200000|2022-02-28 08:00:00|30.39|30.31|30.15|30.07|30.57|30.49|30.15|30.07|311
1646035500000|2022-02-28 08:05:00|30.14|30.06|30.33|30.25|30.33|30.25|30.1|30.02|93
1646035800000|2022-02-28 08:10:00|30.35|30.27|30.38|30.3|30.58|30.5|30.18|30.1|547
1646036100000|2022-02-28 08:15:00|30.35|30.27|30.44|30.36|30.45|30.37|30.24|30.16|361
1646036400000|2022-02-28 08:20:00|30.45|30.37|30.63|30.55|30.68|30.6|30.34|30.26|320
1646036700000|2022-02-28 08:25:00|30.64|30.56|30.6|30.52|30.69|30.61|30.55|30.47|255
1646037000000|2022-02-28 08:30:00|30.62|30.54|30.78|30.7|30.8|30.72|30.59|30.51|585
1646037300000|2022-02-28 08:35:00|30.77|30.69|30.98|30.9|31|30.92|30.73|30.65|437
1646037600000|2022-02-28 08:40:00|30.99|30.91|30.95|30.87|31.05|30.97|30.9|30.82|260
1646037900000|2022-02-28 08:45:00|30.97|30.89|30.99|30.91|31.07|30.99|30.87|30.79|284
1646038200000|2022-02-28 08:50:00|31|30.92|30.94|30.86|31|30.92|30.88|30.8|175
1646038500000|2022-02-28 08:55:00|30.93|30.85|30.95|30.87|30.99|30.91|30.9|30.82|506
1646038800000|2022-02-28 09:00:00|30.94|30.86|30.84|30.76|30.99|30.91|30.78|30.7|915
1646039100000|2022-02-28 09:05:00|30.82|30.74|30.43|30.35|30.84|30.76|30.34|30.26|429
1646039400000|2022-02-28 09:10:00|30.41|30.33|30.59|30.51|30.63|30.55|30.35|30.27|372
1646039700000|2022-02-28 09:15:00|30.58|30.5|30.75|30.67|30.75|30.67|30.58|30.5|96
1646040000000|2022-02-28 09:20:00|30.74|30.66|30.85|30.77|30.9|30.82|30.68|30.6|246
1646040300000|2022-02-28 09:25:00|30.86|30.78|30.93|30.85|30.98|30.9|30.8|30.72|41
1646040600000|2022-02-28 09:30:00|30.91|30.83|31|30.92|31.13|31.05|30.89|30.81|115
1646040900000|2022-02-28 09:35:00|31.01|30.93|31.04|30.96|31.14|31.06|30.99|30.91|147
1646041200000|2022-02-28 09:40:00|31.05|30.97|30.8|30.72|31.1|31.02|30.77|30.69|189
1646041500000|2022-02-28 09:45:00|30.82|30.74|30.86|30.78|30.9|30.82|30.74|30.66|136
1646041800000|2022-02-28 09:50:00|30.87|30.79|30.8|30.72|30.91|30.83|30.72|30.64|23
1646042100000|2022-02-28 09:55:00|30.79|30.71|30.72|30.64|30.82|30.74|30.67|30.59|145
1646042400000|2022-02-28 10:00:00|30.75|30.67|30.86|30.78|30.87|30.79|30.7|30.62|170
1646042700000|2022-02-28 10:05:00|30.87|30.79|30.95|30.87|30.96|30.88|30.82|30.74|11
1646043000000|2022-02-28 10:10:00|30.96|30.88|31.01|30.93|31.07|30.99|30.95|30.87|147
1646043300000|2022-02-28 10:15:00|31.02|30.94|31|30.92|31.02|30.94|30.92|30.84|78
1646043600000|2022-02-28 10:20:00|31.01|30.93|31.01|30.93|31.07|30.99|30.99|30.91|25
1646043900000|2022-02-28 10:25:00|31.05|30.97|31.2|31.12|31.2|31.12|31.02|30.94|131
1646044200000|2022-02-28 10:30:00|31.21|31.13|31.2|31.12|31.37|31.29|31.17|31.09|434
1646044500000|2022-02-28 10:35:00|31.21|31.13|31.2|31.12|31.32|31.24|31.16|31.08|90
1646044800000|2022-02-28 10:40:00|31.21|31.13|31.1|31.02|31.32|31.24|31.08|31|166
1646045100000|2022-02-28 10:45:00|31.11|31.03|30.9|30.82|31.11|31.03|30.85|30.77|171
1646045400000|2022-02-28 10:50:00|30.88|30.8|30.82|30.74|30.95|30.87|30.8|30.72|66
1646045700000|2022-02-28 10:55:00|30.81|30.73|30.77|30.69|30.88|30.8|30.74|30.66|183
1646046000000|2022-02-28 11:00:00|30.78|30.7|30.76|30.68|30.82|30.74|30.59|30.51|390
1646046300000|2022-02-28 11:05:00|30.74|30.66|30.77|30.69|30.86|30.78|30.68|30.6|74
1646046600000|2022-02-28 11:10:00|30.78|30.7|30.84|30.76|30.86|30.78|30.68|30.6|216
1646046900000|2022-02-28 11:15:00|30.81|30.73|31.02|30.94|31.04|30.96|30.81|30.73|121
1646047200000|2022-02-28 11:20:00|31.01|30.93|30.93|30.85|31.04|30.96|30.92|30.84|147
1646047500000|2022-02-28 11:25:00|30.94|30.86|31.09|31.01|31.11|31.03|30.89|30.81|205
1646047800000|2022-02-28 11:30:00|31.11|31.03|31.02|30.94|31.14|31.06|31.02|30.94|332
1646048100000|2022-02-28 11:35:00|31|30.92|30.97|30.89|31.07|30.99|30.89|30.81|303
1646048400000|2022-02-28 11:40:00|31|30.92|31.04|30.96|31.1|31.02|30.99|30.91|171
1646048700000|2022-02-28 11:45:00|31.02|30.94|31.03|30.95|31.1|31.02|31.02|30.94|72
1646049000000|2022-02-28 11:50:00|31.04|30.96|31.05|30.97|31.12|31.04|30.95|30.87|208
1646049300000|2022-02-28 11:55:00|31.04|30.96|31.07|30.99|31.07|30.99|30.92|30.84|203
1646049600000|2022-02-28 12:00:00|31.05|30.97|30.85|30.77|31.05|30.97|30.82|30.74|183
1646049900000|2022-02-28 12:05:00|30.84|30.76|30.85|30.77|30.87|30.79|30.79|30.71|198
1646050200000|2022-02-28 12:10:00|30.84|30.76|30.7|30.62|30.89|30.81|30.68|30.6|215
1646050500000|2022-02-28 12:15:00|30.74|30.66|30.61|30.53|30.79|30.71|30.61|30.53|477
1646050800000|2022-02-28 12:20:00|30.6|30.52|30.41|30.33|30.61|30.53|30.39|30.31|746
1646051100000|2022-02-28 12:25:00|30.43|30.35|30.49|30.41|30.54|30.46|30.36|30.28|278
1646051400000|2022-02-28 12:30:00|30.51|30.43|30.49|30.41|30.53|30.45|30.41|30.33|149
1646051700000|2022-02-28 12:35:00|30.5|30.42|30.5|30.42|30.55|30.47|30.45|30.37|120
1646052000000|2022-02-28 12:40:00|30.51|30.43|30.46|30.38|30.56|30.48|30.39|30.31|239
1646052300000|2022-02-28 12:45:00|30.45|30.37|30.31|30.23|30.5|30.42|30.31|30.23|174
1646052600000|2022-02-28 12:50:00|30.3|30.22|30.25|30.17|30.37|30.29|30.21|30.13|272
1646052900000|2022-02-28 12:55:00|30.26|30.18|30.49|30.41|30.61|30.53|30.26|30.18|338
1646053200000|2022-02-28 13:00:00|30.52|30.44|30.52|30.44|30.74|30.66|30.46|30.38|461
1646053500000|2022-02-28 13:05:00|30.54|30.46|30.56|30.48|30.61|30.53|30.44|30.36|168
1646053800000|2022-02-28 13:10:00|30.54|30.46|30.74|30.66|30.74|30.66|30.52|30.44|222
1646054100000|2022-02-28 13:15:00|30.72|30.64|30.59|30.51|30.75|30.67|30.56|30.48|308
1646054400000|2022-02-28 13:20:00|30.57|30.49|30.64|30.56|30.64|30.56|30.51|30.43|195
1646054700000|2022-02-28 13:25:00|30.61|30.53|30.61|30.53|30.72|30.64|30.59|30.51|121
1646055000000|2022-02-28 13:30:00|30.62|30.54|30.83|30.75|30.87|30.79|30.56|30.48|467
1646055300000|2022-02-28 13:35:00|30.81|30.73|30.98|30.9|31.03|30.95|30.81|30.73|553
1646055600000|2022-02-28 13:40:00|31.03|30.95|31.03|30.95|31.16|31.08|30.92|30.84|290
1646055900000|2022-02-28 13:45:00|31.01|30.93|30.86|30.78|31.05|30.97|30.86|30.78|205
1646056200000|2022-02-28 13:50:00|30.85|30.77|30.83|30.75|30.88|30.8|30.66|30.58|92
1646056500000|2022-02-28 13:55:00|30.82|30.74|30.83|30.75|30.91|30.83|30.78|30.7|237
1646056800000|2022-02-28 14:00:00|30.85|30.77|30.71|30.63|30.91|30.83|30.71|30.63|125
1646057100000|2022-02-28 14:05:00|30.72|30.64|30.67|30.59|30.77|30.69|30.66|30.58|105
1646057400000|2022-02-28 14:10:00|30.66|30.58|30.6|30.52|30.68|30.6|30.53|30.45|247
1646057700000|2022-02-28 14:15:00|30.58|30.5|30.57|30.49|30.61|30.53|30.48|30.4|393
1646058000000|2022-02-28 14:20:00|30.56|30.48|30.66|30.58|30.66|30.58|30.51|30.43|74
1646058300000|2022-02-28 14:25:00|30.64|30.56|30.64|30.56|30.73|30.65|30.58|30.5|225
1646058600000|2022-02-28 14:30:00|30.66|30.58|30.56|30.48|30.68|30.6|30.31|30.23|633
1646058900000|2022-02-28 14:35:00|30.53|30.45|30.51|30.43|30.63|30.55|30.36|30.28|697
1646059200000|2022-02-28 14:40:00|30.53|30.45|30.53|30.45|30.77|30.69|30.51|30.43|512
1646059500000|2022-02-28 14:45:00|30.54|30.46|30.53|30.45|30.73|30.65|30.48|30.4|339
1646059800000|2022-02-28 14:50:00|30.52|30.44|30.34|30.26|30.56|30.48|30.26|30.18|838
1646060100000|2022-02-28 14:55:00|30.33|30.25|30.12|30.04|30.38|30.3|30.11|30.03|332
1646060400000|2022-02-28 15:00:00|30.11|30.03|30.31|30.23|30.33|30.25|30.04|29.96|251
1646060700000|2022-02-28 15:05:00|30.29|30.21|30.34|30.26|30.42|30.34|30.21|30.13|298
1646061000000|2022-02-28 15:10:00|30.36|30.28|30.44|30.36|30.53|30.45|30.32|30.24|301
1646061300000|2022-02-28 15:15:00|30.47|30.39|30.44|30.36|30.55|30.47|30.35|30.27|428
1646061600000|2022-02-28 15:20:00|30.43|30.35|30.18|30.1|30.43|30.35|30.13|30.05|1487
1646061900000|2022-02-28 15:25:00|30.2|30.12|30.15|30.07|30.3|30.22|30.03|29.95|202
1646062200000|2022-02-28 15:30:00|30.14|30.06|29.99|29.91|30.15|30.07|29.86|29.78|577
1646062500000|2022-02-28 15:35:00|29.98|29.9|29.77|29.69|30|29.92|29.73|29.65|532
1646062800000|2022-02-28 15:40:00|29.76|29.68|29.73|29.65|29.83|29.75|29.68|29.6|641
1646063100000|2022-02-28 15:45:00|29.71|29.63|29.79|29.71|29.8|29.72|29.6|29.52|287
1646063400000|2022-02-28 15:50:00|29.78|29.7|29.75|29.67|29.85|29.77|29.68|29.6|429
1646063700000|2022-02-28 15:55:00|29.77|29.69|29.63|29.55|29.77|29.69|29.63|29.55|796
1646064000000|2022-02-28 16:00:00|29.62|29.54|29.58|29.5|29.68|29.6|29.51|29.43|429
1646064300000|2022-02-28 16:05:00|29.61|29.53|29.72|29.64|29.73|29.65|29.58|29.5|287
1646064600000|2022-02-28 16:10:00|29.71|29.63|29.82|29.74|29.89|29.81|29.67|29.59|546
1646064900000|2022-02-28 16:15:00|29.8|29.72|29.6|29.52|29.8|29.72|29.54|29.46|413
1646065200000|2022-02-28 16:20:00|29.62|29.54|29.38|29.3|29.62|29.54|29.35|29.27|705
1646065500000|2022-02-28 16:25:00|29.42|29.34|29.35|29.27|29.43|29.35|29.18|29.1|1244
1646065800000|2022-02-28 16:30:00|29.37|29.29|29.52|29.44|29.52|29.44|29.28|29.2|414
1646066100000|2022-02-28 16:35:00|29.48|29.4|29.58|29.5|29.63|29.55|29.43|29.35|223
1646066400000|2022-02-28 16:40:00|29.54|29.46|29.62|29.54|29.68|29.6|29.5|29.42|179
1646066700000|2022-02-28 16:45:00|29.59|29.51|29.79|29.71|29.85|29.77|29.56|29.48|115
1646067000000|2022-02-28 16:50:00|29.78|29.7|29.65|29.57|29.83|29.75|29.65|29.57|67
1646067300000|2022-02-28 16:55:00|29.66|29.58|29.58|29.5|29.68|29.6|29.5|29.42|84
1646067600000|2022-02-28 17:00:00|29.59|29.51|29.65|29.57|29.68|29.6|29.48|29.4|51
1646067900000|2022-02-28 17:05:00|29.64|29.56|30.03|29.95|30.03|29.95|29.63|29.55|42
1646068200000|2022-02-28 17:10:00|30.05|29.97|30.11|30.03|30.2|30.12|30.03|29.95|41
1646068500000|2022-02-28 17:15:00|30.13|30.05|30.14|30.06|30.29|30.21|30.09|30.01|29
1646068800000|2022-02-28 17:20:00|30.15|30.07|30.3|30.22|30.35|30.27|30.05|29.97|44
1646069100000|2022-02-28 17:25:00|30.29|30.21|30.29|30.21|30.35|30.27|30.21|30.13|28
1646069400000|2022-02-28 17:30:00|30.3|30.22|30.4|30.32|30.46|30.38|30.21|30.13|45
1646069700000|2022-02-28 17:35:00|30.39|30.31|30.54|30.46|30.56|30.48|30.36|30.28|54
1646070000000|2022-02-28 17:40:00|30.52|30.44|30.64|30.56|30.65|30.57|30.49|30.41|102
1646070300000|2022-02-28 17:45:00|30.65|30.57|30.56|30.48|30.73|30.65|30.56|30.48|22
1646070600000|2022-02-28 17:50:00|30.52|30.44|30.6|30.52|30.71|30.63|30.51|30.43|29
1646070900000|2022-02-28 17:55:00|30.62|30.54|30.45|30.37|30.7|30.62|30.45|30.37|14
1646071200000|2022-02-28 18:00:00|30.47|30.39|30.32|30.24|30.5|30.42|30.24|30.16|66
1646071500000|2022-02-28 18:05:00|30.3|30.22|30.15|30.07|30.37|30.29|30.09|30.01|98
1646071800000|2022-02-28 18:10:00|30.16|30.08|30.18|30.1|30.22|30.14|30.07|29.99|153
1646072100000|2022-02-28 18:15:00|30.17|30.09|30.46|30.38|30.5|30.42|30.15|30.07|60
1646072400000|2022-02-28 18:20:00|30.47|30.39|30.6|30.52|30.66|30.58|30.45|30.37|27
1646072700000|2022-02-28 18:25:00|30.62|30.54|30.41|30.33|30.62|30.54|30.36|30.28|63
1646073000000|2022-02-28 18:30:00|30.43|30.35|30.48|30.4|30.56|30.48|30.3|30.22|40
1646073300000|2022-02-28 18:35:00|30.49|30.41|30.51|30.43|30.54|30.46|30.37|30.29|202
1646073600000|2022-02-28 18:40:00|30.49|30.41|30.49|30.41|30.58|30.5|30.35|30.27|129
1646073900000|2022-02-28 18:45:00|30.51|30.43|30.38|30.3|30.64|30.56|30.37|30.29|32
1646074200000|2022-02-28 18:50:00|30.36|30.28|30.26|30.18|30.37|30.29|30.15|30.07|39
1646074500000|2022-02-28 18:55:00|30.24|30.16|30.28|30.2|30.32|30.24|30.18|30.1|4
1646074800000|2022-02-28 19:00:00|30.29|30.21|30.75|30.67|30.75|30.67|30.29|30.21|49
1646075100000|2022-02-28 19:05:00|30.72|30.64|30.94|30.86|30.98|30.9|30.7|30.62|35
1646075400000|2022-02-28 19:10:00|30.95|30.87|30.8|30.72|30.99|30.91|30.8|30.72|42
1646075700000|2022-02-28 19:15:00|30.81|30.73|30.75|30.67|30.93|30.85|30.67|30.59|23
1646076000000|2022-02-28 19:20:00|30.74|30.66|30.98|30.9|30.98|30.9|30.74|30.66|19
1646076300000|2022-02-28 19:25:00|30.95|30.87|30.89|30.81|30.98|30.9|30.79|30.71|25
1646076600000|2022-02-28 19:30:00|30.87|30.79|30.86|30.78|30.97|30.89|30.75|30.67|22
1646076900000|2022-02-28 19:35:00|30.87|30.79|30.91|30.83|30.95|30.87|30.68|30.6|21
1646077200000|2022-02-28 19:40:00|30.92|30.84|30.54|30.46|30.92|30.84|30.49|30.41|46
1646077500000|2022-02-28 19:45:00|30.53|30.45|30.55|30.47|30.64|30.56|30.49|30.41|16
1646077800000|2022-02-28 19:50:00|30.54|30.46|30.54|30.46|30.68|30.6|30.53|30.45|8
1646078100000|2022-02-28 19:55:00|30.53|30.45|30.46|30.38|30.54|30.46|30.38|30.3|33
1646078400000|2022-02-28 20:00:00|30.48|30.4|30.56|30.48|30.6|30.52|30.45|30.37|139
1646078700000|2022-02-28 20:05:00|30.58|30.5|30.63|30.55|30.8|30.72|30.58|30.43|13
1646079000000|2022-02-28 20:10:00|30.61|30.53|30.73|30.65|30.76|30.68|30.61|30.53|6
1646079300000|2022-02-28 20:15:00|30.7|30.62|30.49|30.41|30.7|30.62|30.46|30.38|4
1646079600000|2022-02-28 20:20:00|30.48|30.4|30.29|30.21|30.48|30.4|30.23|30.15|22
1646079900000|2022-02-28 20:25:00|30.31|30.23|30.31|30.23|30.41|30.33|30.25|30.17|19
1646080200000|2022-02-28 20:30:00|30.33|30.25|30.54|30.46|30.54|30.46|30.31|30.23|13
1646080500000|2022-02-28 20:35:00|30.56|30.48|30.66|30.58|30.71|30.63|30.55|30.47|17
1646080800000|2022-02-28 20:40:00|30.65|30.57|30.3|30.22|30.65|30.57|30.27|30.19|8
1646081100000|2022-02-28 20:45:00|30.29|30.21|30.05|29.97|30.29|30.21|30.03|29.95|82
1646081400000|2022-02-28 20:50:00|30.06|29.98|30.13|30.05|30.35|30.24|29.86|29.78|83
1646081700000|2022-02-28 20:55:00|30.2|29.95|30.16|29.86|30.3|30.02|30.08|29.81|10
1646093700000|2022-03-01 00:15:00|30.04|29.74|30.03|29.73|30.34|30.04|29.93|29.63|0
1646094000000|2022-03-01 00:20:00|29.97|29.67|29.95|29.65|30.03|29.73|29.95|29.65|0
1646094300000|2022-03-01 00:25:00|29.96|29.66|30.03|29.73|30.03|29.73|29.9|29.6|0
1646094600000|2022-03-01 00:30:00|30.01|29.71|30.02|29.72|30.07|29.77|29.98|29.68|0
1646094900000|2022-03-01 00:35:00|30.01|29.71|30.03|29.73|30.07|29.77|30|29.7|0
1646095200000|2022-03-01 00:40:00|30.04|29.74|30.04|29.74|30.04|29.74|30.01|29.71|0
1646095500000|2022-03-01 00:45:00|30.01|29.71|30.2|29.9|30.2|29.9|30.01|29.71|0
1646095800000|2022-03-01 00:50:00|30.19|29.89|30.16|29.86|30.19|29.89|30.11|29.81|0
1646096100000|2022-03-01 00:55:00|30.17|29.87|30.16|29.86|30.17|29.87|30.14|29.84|0
1646096400000|2022-03-01 01:00:00|30.17|29.87|30.14|29.84|30.17|29.87|30.08|29.78|0
1646096700000|2022-03-01 01:05:00|30.16|29.86|30.08|29.78|30.16|29.86|30.08|29.78|0
1646097000000|2022-03-01 01:10:00|30.09|29.79|30.09|29.79|30.16|29.86|30.08|29.78|0
1646097300000|2022-03-01 01:15:00|30.11|29.81|30.14|29.84|30.17|29.87|30.11|29.81|0
1646097600000|2022-03-01 01:20:00|30.13|29.83|30.07|29.77|30.13|29.83|30.07|29.77|0
1646097900000|2022-03-01 01:25:00|30.08|29.78|30.08|29.78|30.13|29.83|30.08|29.78|0
1646098200000|2022-03-01 01:30:00|30.07|29.77|30.05|29.75|30.09|29.79|30.05|29.75|0
1646098500000|2022-03-01 01:35:00|30.06|29.76|30.03|29.73|30.06|29.76|30.03|29.73|0
1646098800000|2022-03-01 01:40:00|30.02|29.72|30.02|29.72|30.06|29.76|30|29.7|0
1646099100000|2022-03-01 01:45:00|30.03|29.73|30.08|29.78|30.08|29.78|30.03|29.73|0
1646099400000|2022-03-01 01:50:00|30.1|29.8|30.09|29.79|30.1|29.8|30.07|29.77|0
1646099700000|2022-03-01 01:55:00|30.1|29.8|30.1|29.8|30.1|29.8|30.09|29.79|0
1646100000000|2022-03-01 02:00:00|30.09|29.79|30.11|29.81|30.11|29.81|30.08|29.78|1
1646100300000|2022-03-01 02:05:00|30.08|29.78|30.12|29.82|30.12|29.82|30.08|29.78|0
1646100600000|2022-03-01 02:10:00|30.15|29.85|30.15|29.9|30.19|29.92|29.96|29.81|1
1646100900000|2022-03-01 02:15:00|30.19|29.89|30.18|29.88|30.19|29.89|30.18|29.88|1
1646101200000|2022-03-01 02:20:00|30.12|29.82|30.19|29.89|30.2|29.9|30.12|29.82|0
1646101500000|2022-03-01 02:25:00|30.13|29.83|30.18|29.93|30.22|29.94|30.13|29.83|0
1646101800000|2022-03-01 02:30:00|30.19|29.89|30.19|29.94|30.19|29.94|30.16|29.86|1
1646102100000|2022-03-01 02:35:00|30.18|29.93|30.31|30.01|30.33|30.18|30.17|29.92|18
1646102400000|2022-03-01 02:40:00|30.32|30.02|30.23|29.93|30.33|30.03|30.13|29.83|0
1646102700000|2022-03-01 02:45:00|30.21|29.91|30.2|29.9|30.21|29.91|30.12|29.82|0
1646103000000|2022-03-01 02:50:00|30.19|29.89|30.13|29.83|30.21|29.91|30.07|29.77|0
1646103300000|2022-03-01 02:55:00|30.12|29.82|30.13|29.83|30.13|29.83|30.07|29.77|0
1646103600000|2022-03-01 03:00:00|30.12|29.82|30.12|29.82|30.19|29.89|30.03|29.73|1
1646103900000|2022-03-01 03:05:00|30.11|29.81|30.19|29.89|30.34|30.04|30.05|29.75|4
1646104200000|2022-03-01 03:10:00|30.16|29.86|30.22|29.92|30.22|29.92|30.09|29.79|0
1646104500000|2022-03-01 03:15:00|30.24|29.94|30.22|29.92|30.24|29.94|30.22|29.92|0
1646104800000|2022-03-01 03:20:00|30.09|29.79|30.25|29.95|30.26|29.96|29.97|29.79|1
1646105100000|2022-03-01 03:25:00|30.23|29.93|30.2|29.9|30.23|29.93|30.1|29.8|1
1646105400000|2022-03-01 03:30:00|30.19|29.89|30.18|29.88|30.19|29.89|30.08|29.78|0
1646105700000|2022-03-01 03:35:00|30.17|29.87|30.15|29.85|30.17|29.87|30.08|29.78|0
1646106000000|2022-03-01 03:40:00|30.01|29.76|30.18|29.88|30.32|30.02|30.01|29.76|1
1646106300000|2022-03-01 03:45:00|30.16|29.86|30.21|29.91|30.21|29.91|30.12|29.82|0
1646106600000|2022-03-01 03:50:00|30.2|29.9|30.16|29.86|30.2|29.9|30.09|29.79|1
1646106900000|2022-03-01 03:55:00|30.15|29.85|30.22|29.92|30.22|29.92|29.96|29.66|2
1646107200000|2022-03-01 04:00:00|30.14|29.84|30.1|29.8|30.14|29.84|30.04|29.74|0
1646107500000|2022-03-01 04:05:00|30.05|29.75|30.12|29.82|30.14|29.84|30.04|29.74|1
1646107800000|2022-03-01 04:10:00|30.11|29.81|30.11|29.81|30.15|29.85|30.08|29.78|0
1646108100000|2022-03-01 04:15:00|30.09|29.79|30.11|29.81|30.11|29.81|30.09|29.79|1
1646108400000|2022-03-01 04:20:00|30.08|29.78|30.11|29.81|30.11|29.81|30.08|29.78|0
1646108700000|2022-03-01 04:25:00|30.09|29.79|30.09|29.79|30.1|29.8|29.88|29.79|1
1646109000000|2022-03-01 04:30:00|30.1|29.8|30.07|29.77|30.1|29.8|30.05|29.75|0
1646109300000|2022-03-01 04:35:00|30.08|29.78|30.1|29.8|30.1|29.8|30.06|29.76|1
1646109600000|2022-03-01 04:40:00|30.11|29.81|30.1|29.8|30.11|29.81|30.1|29.8|0
1646109900000|2022-03-01 04:45:00|30.08|29.78|30.06|29.76|30.08|29.79|29.87|29.68|1
1646110200000|2022-03-01 04:50:00|30.07|29.77|30.07|29.77|30.07|29.77|30.06|29.76|0
1646110500000|2022-03-01 04:55:00|30.06|29.76|30.05|29.75|30.06|29.79|29.87|29.68|1
1646110800000|2022-03-01 05:00:00|30.06|29.76|30.09|29.79|30.09|29.79|30.05|29.75|0
1646111100000|2022-03-01 05:05:00|30.07|29.77|30.07|29.77|30.1|29.8|30.04|29.74|1
1646111700000|2022-03-01 05:15:00|29.89|29.81|30.24|29.94|30.24|29.94|29.89|29.8|3
1646112000000|2022-03-01 05:20:00|30.21|29.91|30.23|29.93|30.23|29.93|30.2|29.9|0
1646112300000|2022-03-01 05:25:00|30.21|29.91|30.15|29.85|30.23|29.93|30.15|29.85|0
1646112600000|2022-03-01 05:30:00|30.14|29.84|30.14|29.84|30.14|29.84|30.13|29.83|0
1646112900000|2022-03-01 05:35:00|30.13|29.83|30.13|29.83|30.14|29.84|30.12|29.82|1
1646113200000|2022-03-01 05:40:00|30.12|29.82|30.09|29.79|30.13|29.83|30.09|29.79|0
1646113500000|2022-03-01 05:45:00|30.08|29.78|30.09|29.79|30.14|29.84|29.89|29.78|1
1646113800000|2022-03-01 05:50:00|30.08|29.78|30.14|29.84|30.14|29.84|30.08|29.78|1
1646114100000|2022-03-01 05:55:00|30.1|29.8|30.11|29.81|30.12|29.82|30.09|29.79|0
1646114400000|2022-03-01 06:00:00|30.09|29.79|30.09|29.79|30.11|29.81|30.08|29.78|0
1646114700000|2022-03-01 06:05:00|30.05|29.75|30.05|29.75|30.05|29.76|29.84|29.65|1
1646115000000|2022-03-01 06:10:00|30.08|29.78|30.04|29.74|30.08|29.78|30.04|29.74|0
1646115300000|2022-03-01 06:15:00|30.03|29.73|30.05|29.75|30.07|29.78|29.86|29.73|1
1646115600000|2022-03-01 06:20:00|30.04|29.74|30.07|29.77|30.07|29.77|30.04|29.74|0
1646115900000|2022-03-01 06:25:00|30.06|29.76|29.96|29.71|30.07|29.8|29.88|29.69|1
1646116200000|2022-03-01 06:30:00|29.97|29.72|29.97|29.72|29.97|29.72|29.96|29.71|0
1646116500000|2022-03-01 06:35:00|29.94|29.69|29.84|29.76|29.94|29.76|29.84|29.68|0
1646116800000|2022-03-01 06:40:00|29.82|29.74|29.85|29.6|29.87|29.74|29.82|29.59|1
1646117100000|2022-03-01 06:45:00|29.84|29.59|29.92|29.62|29.94|29.67|29.82|29.57|2
1646117400000|2022-03-01 06:50:00|29.93|29.63|29.92|29.62|29.93|29.63|29.92|29.62|0
1646117700000|2022-03-01 06:55:00|29.93|29.63|29.92|29.62|29.93|29.71|29.79|29.61|1
1646118000000|2022-03-01 07:00:00|29.85|29.6|29.9|29.65|29.99|29.77|29.75|29.53|65
1646118300000|2022-03-01 07:05:00|29.89|29.64|29.54|29.46|29.89|29.67|29.41|29.24|83
1646118600000|2022-03-01 07:10:00|29.51|29.43|29.55|29.47|29.7|29.57|29.46|29.38|129
1646118900000|2022-03-01 07:15:00|29.56|29.48|29.52|29.44|29.56|29.48|29.41|29.33|23
1646119200000|2022-03-01 07:20:00|29.54|29.46|29.54|29.46|29.57|29.49|29.44|29.36|38
1646119500000|2022-03-01 07:25:00|29.52|29.44|29.62|29.54|29.65|29.57|29.46|29.38|3
1646119800000|2022-03-01 07:30:00|29.63|29.55|29.68|29.6|29.78|29.7|29.61|29.53|37
1646120100000|2022-03-01 07:35:00|29.7|29.62|29.6|29.52|29.73|29.65|29.58|29.5|114
1646120400000|2022-03-01 07:40:00|29.61|29.53|29.63|29.55|29.66|29.58|29.57|29.49|3
1646120700000|2022-03-01 07:45:00|29.61|29.53|29.66|29.58|29.68|29.6|29.61|29.53|93
1646121000000|2022-03-01 07:50:00|29.65|29.57|29.7|29.62|29.71|29.63|29.54|29.46|167
1646121300000|2022-03-01 07:55:00|29.67|29.59|29.7|29.62|29.85|29.77|29.67|29.59|85
1646121600000|2022-03-01 08:00:00|29.71|29.63|29.53|29.45|29.87|29.79|29.49|29.41|652
1646121900000|2022-03-01 08:05:00|29.54|29.46|29.45|29.37|29.57|29.49|29.36|29.28|643
1646122200000|2022-03-01 08:10:00|29.46|29.38|29.43|29.35|29.51|29.43|29.36|29.28|465
1646122500000|2022-03-01 08:15:00|29.42|29.34|29.55|29.47|29.6|29.52|29.42|29.34|265
1646122800000|2022-03-01 08:20:00|29.54|29.46|29.8|29.72|29.9|29.82|29.47|29.39|259
1646123100000|2022-03-01 08:25:00|29.81|29.73|29.79|29.71|30.01|29.93|29.74|29.66|403
1646123400000|2022-03-01 08:30:00|29.8|29.72|29.59|29.51|29.89|29.81|29.58|29.5|291
1646123700000|2022-03-01 08:35:00|29.56|29.48|29.66|29.58|29.71|29.63|29.47|29.39|513
1646124000000|2022-03-01 08:40:00|29.64|29.56|29.74|29.66|29.8|29.72|29.56|29.48|95
1646124300000|2022-03-01 08:45:00|29.76|29.68|29.86|29.78|29.89|29.81|29.64|29.56|116
1646124600000|2022-03-01 08:50:00|29.87|29.79|30.01|29.93|30.06|29.98|29.86|29.78|294
1646124900000|2022-03-01 08:55:00|30.02|29.94|29.93|29.85|30.04|29.96|29.9|29.82|98
1646125200000|2022-03-01 09:00:00|29.97|29.89|29.84|29.76|30|29.92|29.81|29.73|111
1646125500000|2022-03-01 09:05:00|29.81|29.73|30.11|30.03|30.21|30.13|29.81|29.73|93
1646125800000|2022-03-01 09:10:00|30.12|30.04|30.2|30.12|30.25|30.17|30.11|30.03|72
1646126100000|2022-03-01 09:15:00|30.25|30.17|30.26|30.18|30.31|30.23|30.13|30.05|86
1646126400000|2022-03-01 09:20:00|30.25|30.17|30.6|30.52|30.67|30.59|30.24|30.16|389
1646126700000|2022-03-01 09:25:00|30.58|30.5|30.65|30.57|30.74|30.66|30.55|30.47|528
1646127000000|2022-03-01 09:30:00|30.66|30.58|30.47|30.39|30.72|30.64|30.42|30.34|106
1646127300000|2022-03-01 09:35:00|30.45|30.37|30.6|30.52|30.65|30.57|30.42|30.34|186
1646127600000|2022-03-01 09:40:00|30.58|30.5|30.8|30.72|30.87|30.79|30.55|30.47|174
1646127900000|2022-03-01 09:45:00|30.79|30.71|30.69|30.61|30.81|30.73|30.67|30.59|119
1646128200000|2022-03-01 09:50:00|30.72|30.64|30.96|30.88|31.04|30.96|30.69|30.61|268
1646128500000|2022-03-01 09:55:00|30.99|30.91|30.86|30.78|31.01|30.93|30.79|30.71|30
1646128800000|2022-03-01 10:00:00|30.85|30.77|30.99|30.91|31.04|30.96|30.84|30.76|101
1646129100000|2022-03-01 10:05:00|30.96|30.88|31.13|31.05|31.18|31.1|30.96|30.88|212
1646129400000|2022-03-01 10:10:00|31.11|31.03|31.11|31.03|31.18|31.1|31.06|30.98|144
1646129700000|2022-03-01 10:15:00|31.09|31.01|30.99|30.91|31.11|31.03|30.95|30.87|355
1646130000000|2022-03-01 10:20:00|30.97|30.89|31.13|31.05|31.16|31.08|30.96|30.88|239
1646130300000|2022-03-01 10:25:00|31.11|31.03|31.16|31.08|31.21|31.13|31.06|30.98|221
1646130600000|2022-03-01 10:30:00|31.18|31.1|31.5|31.42|31.5|31.42|31.18|31.1|555
1646130900000|2022-03-01 10:35:00|31.48|31.4|31.47|31.39|31.6|31.52|31.45|31.37|288
1646131200000|2022-03-01 10:40:00|31.49|31.41|31.17|31.09|31.51|31.43|31.13|31.05|215
1646131500000|2022-03-01 10:45:00|31.18|31.1|31.11|31.03|31.25|31.17|31.05|30.97|171
1646131800000|2022-03-01 10:50:00|31.12|31.04|31.08|31|31.16|31.08|30.98|30.9|220
1646132100000|2022-03-01 10:55:00|31.09|31.01|31.03|30.95|31.14|31.06|31|30.92|140
1646132400000|2022-03-01 11:00:00|31.04|30.96|31.15|31.07|31.2|31.12|31.04|30.96|227
1646132700000|2022-03-01 11:05:00|31.14|31.06|31.25|31.17|31.25|31.17|31.1|31.02|452
1646133000000|2022-03-01 11:10:00|31.22|31.14|31.27|31.19|31.35|31.27|31.2|31.12|205
1646133300000|2022-03-01 11:15:00|31.3|31.22|31.27|31.19|31.36|31.28|31.22|31.14|324
1646133600000|2022-03-01 11:20:00|31.25|31.17|31.33|31.25|31.34|31.26|31.18|31.1|282
1646133900000|2022-03-01 11:25:00|31.34|31.26|31.35|31.27|31.37|31.29|31.18|31.1|278
1646134200000|2022-03-01 11:30:00|31.31|31.23|31.3|31.22|31.42|31.34|31.22|31.14|290
1646134500000|2022-03-01 11:35:00|31.32|31.24|31.37|31.29|31.4|31.32|31.3|31.22|88
1646134800000|2022-03-01 11:40:00|31.36|31.28|31.52|31.44|31.52|31.44|31.32|31.24|174
1646135100000|2022-03-01 11:45:00|31.51|31.43|31.57|31.49|31.59|31.51|31.45|31.37|369
1646135400000|2022-03-01 11:50:00|31.55|31.47|31.78|31.7|31.79|31.71|31.54|31.46|318
1646135700000|2022-03-01 11:55:00|31.79|31.71|31.73|31.65|31.89|31.81|31.73|31.65|629
1646136000000|2022-03-01 12:00:00|31.72|31.64|31.57|31.49|31.75|31.67|31.55|31.47|171
1646136300000|2022-03-01 12:05:00|31.59|31.51|31.51|31.43|31.62|31.54|31.46|31.38|131
1646136600000|2022-03-01 12:10:00|31.53|31.45|31.59|31.51|31.64|31.56|31.51|31.43|85
1646136900000|2022-03-01 12:15:00|31.58|31.5|31.74|31.66|31.75|31.67|31.56|31.48|150
1646137200000|2022-03-01 12:20:00|31.75|31.67|31.54|31.46|31.75|31.67|31.54|31.46|149
1646137500000|2022-03-01 12:25:00|31.55|31.47|31.37|31.29|31.6|31.52|31.35|31.27|116
1646137800000|2022-03-01 12:30:00|31.39|31.31|31.29|31.21|31.44|31.36|31.29|31.21|303
1646138100000|2022-03-01 12:35:00|31.31|31.23|31.52|31.44|31.54|31.46|31.31|31.23|250
1646138400000|2022-03-01 12:40:00|31.54|31.46|31.57|31.49|31.64|31.56|31.49|31.41|80
1646138700000|2022-03-01 12:45:00|31.59|31.51|31.54|31.46|31.64|31.56|31.49|31.41|61
1646139000000|2022-03-01 12:50:00|31.57|31.49|31.63|31.55|31.64|31.56|31.52|31.44|246
1646139300000|2022-03-01 12:55:00|31.64|31.56|31.5|31.42|31.69|31.61|31.5|31.42|166
1646139600000|2022-03-01 13:00:00|31.51|31.43|31.59|31.51|31.72|31.64|31.5|31.42|471
1646139900000|2022-03-01 13:05:00|31.64|31.56|31.52|31.44|31.64|31.56|31.47|31.39|324
1646140200000|2022-03-01 13:10:00|31.54|31.46|31.46|31.38|31.57|31.49|31.42|31.34|144
1646140500000|2022-03-01 13:15:00|31.47|31.39|31.42|31.34|31.47|31.39|31.37|31.29|285
1646140800000|2022-03-01 13:20:00|31.44|31.36|31.42|31.34|31.52|31.44|31.42|31.34|191
1646141100000|2022-03-01 13:25:00|31.37|31.29|31.09|31.01|31.42|31.34|31.09|31.01|163
1646141400000|2022-03-01 13:30:00|31.07|30.99|30.89|30.81|31.17|31.09|30.87|30.79|351
1646141700000|2022-03-01 13:35:00|30.91|30.83|30.94|30.86|31.03|30.95|30.91|30.83|146
1646142000000|2022-03-01 13:40:00|30.93|30.85|30.81|30.73|30.98|30.9|30.78|30.7|206
1646142300000|2022-03-01 13:45:00|30.83|30.75|30.83|30.75|30.9|30.82|30.78|30.7|129
1646142600000|2022-03-01 13:50:00|30.87|30.79|30.71|30.63|30.88|30.8|30.69|30.61|143
1646142900000|2022-03-01 13:55:00|30.7|30.62|30.88|30.8|30.88|30.8|30.69|30.61|197
1646143200000|2022-03-01 14:00:00|30.87|30.79|30.93|30.85|30.95|30.87|30.79|30.71|227
1646143500000|2022-03-01 14:05:00|30.92|30.84|30.93|30.85|30.95|30.87|30.83|30.75|81
1646143800000|2022-03-01 14:10:00|30.96|30.88|30.93|30.85|31|30.92|30.89|30.81|66
1646144100000|2022-03-01 14:15:00|30.92|30.84|31.05|30.97|31.05|30.97|30.86|30.78|280
1646144400000|2022-03-01 14:20:00|31.04|30.96|30.98|30.9|31.05|30.97|30.94|30.86|290
1646144700000|2022-03-01 14:25:00|30.95|30.87|31|30.92|31.03|30.95|30.9|30.82|262
1646145000000|2022-03-01 14:30:00|31.03|30.95|31.03|30.95|31.2|31.12|30.85|30.77|522
1646145300000|2022-03-01 14:35:00|31.01|30.93|31|30.92|31.05|30.97|30.85|30.77|463
1646145600000|2022-03-01 14:40:00|30.97|30.89|31.08|31|31.17|31.09|30.95|30.87|503
1646145900000|2022-03-01 14:45:00|31.04|30.96|30.84|30.76|31.19|31.11|30.84|30.76|809
1646146200000|2022-03-01 14:50:00|30.82|30.74|31.14|31.06|31.28|31.2|30.82|30.74|795
1646146500000|2022-03-01 14:55:00|31.13|31.05|31.19|31.11|31.24|31.16|31.07|30.99|792
1646146800000|2022-03-01 15:00:00|31.18|31.1|31.47|31.39|31.47|31.39|30.94|30.86|1050
1646147100000|2022-03-01 15:05:00|31.49|31.41|31.69|31.61|31.69|31.61|31.33|31.25|580
1646147400000|2022-03-01 15:10:00|31.71|31.63|31.74|31.66|31.89|31.81|31.68|31.6|641
1646147700000|2022-03-01 15:15:00|31.79|31.71|31.59|31.51|31.81|31.73|31.47|31.39|367
1646148000000|2022-03-01 15:20:00|31.58|31.5|31.54|31.46|31.65|31.57|31.42|31.34|545
1646148300000|2022-03-01 15:25:00|31.53|31.45|31.47|31.39|31.61|31.53|31.42|31.34|571
1646148600000|2022-03-01 15:30:00|31.45|31.37|31.56|31.48|31.61|31.53|31.28|31.2|682
1646148900000|2022-03-01 15:35:00|31.55|31.47|31.71|31.63|31.72|31.64|31.48|31.4|349
1646149200000|2022-03-01 15:40:00|31.72|31.64|32.03|31.95|32.04|31.96|31.68|31.6|464
1646149500000|2022-03-01 15:45:00|32|31.92|31.98|31.9|32.1|32.02|31.95|31.87|660
1646149800000|2022-03-01 15:50:00|31.96|31.88|32.03|31.95|32.08|32|31.88|31.8|882
1646150100000|2022-03-01 15:55:00|32.08|32|32.24|32.16|32.27|32.19|32|31.92|902
1646150400000|2022-03-01 16:00:00|32.26|32.18|32.07|31.99|32.27|32.19|31.99|31.91|871
1646150700000|2022-03-01 16:05:00|32.05|31.97|32.19|32.11|32.32|32.24|32.05|31.97|720
1646151000000|2022-03-01 16:10:00|32.18|32.1|31.87|31.79|32.23|32.15|31.87|31.79|907
1646151300000|2022-03-01 16:15:00|31.89|31.81|32.27|32.19|32.31|32.23|31.84|31.76|673
1646151600000|2022-03-01 16:20:00|32.28|32.2|32.2|32.12|32.34|32.26|32.11|32.03|1414
1646151900000|2022-03-01 16:25:00|32.21|32.13|32.52|32.44|32.59|32.51|32.21|32.13|1770
1646152200000|2022-03-01 16:30:00|32.5|32.42|32.77|32.69|32.86|32.78|32.46|32.38|889
1646152500000|2022-03-01 16:35:00|32.74|32.66|32.83|32.75|32.96|32.88|32.7|32.62|590
1646152800000|2022-03-01 16:40:00|32.82|32.74|32.82|32.74|32.9|32.82|32.71|32.63|200
1646153100000|2022-03-01 16:45:00|32.85|32.77|32.96|32.88|33.12|33.04|32.85|32.77|698
1646153400000|2022-03-01 16:50:00|32.97|32.89|32.89|32.81|32.97|32.89|32.83|32.75|1339
1646153700000|2022-03-01 16:55:00|32.87|32.79|32.87|32.79|33.06|32.98|32.82|32.74|589
1646154000000|2022-03-01 17:00:00|32.88|32.8|33|32.92|33.03|32.95|32.83|32.75|373
1646154300000|2022-03-01 17:05:00|32.99|32.91|33.38|33.3|33.45|33.37|32.95|32.87|333
1646154600000|2022-03-01 17:10:00|33.39|33.31|33.21|33.13|33.52|33.44|33.18|33.1|114
1646154900000|2022-03-01 17:15:00|33.22|33.14|33.06|32.98|33.32|33.24|33.01|32.93|34
1646155200000|2022-03-01 17:20:00|33.05|32.97|33.13|33.05|33.21|33.13|33.01|32.93|43
1646155500000|2022-03-01 17:25:00|33.15|33.07|32.91|32.83|33.15|33.07|32.84|32.76|267
1646155800000|2022-03-01 17:30:00|32.92|32.84|32.8|32.72|33.04|32.96|32.75|32.67|97
1646156100000|2022-03-01 17:35:00|32.79|32.71|33.06|32.98|33.08|33|32.79|32.71|103
1646156400000|2022-03-01 17:40:00|33.04|32.96|32.74|32.66|33.04|32.96|32.7|32.62|22
1646156700000|2022-03-01 17:45:00|32.73|32.65|32.54|32.46|32.81|32.73|32.43|32.35|126
1646157000000|2022-03-01 17:50:00|32.53|32.45|32.59|32.51|32.7|32.62|32.46|32.38|17
1646157300000|2022-03-01 17:55:00|32.6|32.52|32.61|32.53|32.72|32.64|32.54|32.46|206
1646157600000|2022-03-01 18:00:00|32.63|32.55|32.64|32.56|32.67|32.59|32.42|32.34|408
1646157900000|2022-03-01 18:05:00|32.66|32.58|32.87|32.79|32.99|32.91|32.66|32.58|163
1646158200000|2022-03-01 18:10:00|32.86|32.78|33.1|33.02|33.23|33.15|32.81|32.73|100
1646158500000|2022-03-01 18:15:00|33.09|33.01|33.25|33.17|33.27|33.19|33.08|33|28
1646158800000|2022-03-01 18:20:00|33.22|33.14|33.33|33.25|33.33|33.25|33.14|33.06|18
1646159100000|2022-03-01 18:25:00|33.32|33.24|33.56|33.48|33.59|33.51|33.32|33.24|23
1646159400000|2022-03-01 18:30:00|33.55|33.47|33.55|33.47|33.59|33.51|33.41|33.33|20
1646159700000|2022-03-01 18:35:00|33.56|33.48|33.42|33.34|33.61|33.53|33.37|33.29|57
1646160000000|2022-03-01 18:40:00|33.39|33.31|33.5|33.42|33.56|33.48|33.37|33.29|55
1646160300000|2022-03-01 18:45:00|33.51|33.43|33.72|33.64|33.72|33.64|33.35|33.27|34
1646160600000|2022-03-01 18:50:00|33.71|33.63|33.5|33.42|33.74|33.66|33.43|33.35|66
1646160900000|2022-03-01 18:55:00|33.51|33.43|33.42|33.34|33.51|33.43|33.3|33.22|17
1646161200000|2022-03-01 19:00:00|33.41|33.33|33.54|33.46|33.59|33.51|33.41|33.33|15
1646161500000|2022-03-01 19:05:00|33.5|33.42|33.53|33.45|33.55|33.47|33.44|33.36|11
1646161800000|2022-03-01 19:10:00|33.52|33.44|33.64|33.56|33.66|33.58|33.49|33.41|12
1646162100000|2022-03-01 19:15:00|33.63|33.55|33.43|33.35|33.74|33.66|33.4|33.32|56
1646162400000|2022-03-01 19:20:00|33.44|33.36|33.25|33.17|33.57|33.49|33.21|33.13|158
1646162700000|2022-03-01 19:25:00|33.24|33.16|33.2|33.12|33.29|33.21|33.17|33.09|38
1646163000000|2022-03-01 19:30:00|33.19|33.11|33.3|33.22|33.33|33.25|33.19|33.11|24
1646163300000|2022-03-01 19:35:00|33.29|33.21|33.16|33.08|33.36|33.28|33.15|33.07|26
1646163600000|2022-03-01 19:40:00|33.17|33.09|33.13|33.05|33.17|33.09|33.07|32.99|21
1646163900000|2022-03-01 19:45:00|33.12|33.04|33.33|33.25|33.35|33.27|33.12|33.04|6
1646164200000|2022-03-01 19:50:00|33.34|33.26|33.45|33.37|33.45|33.37|33.34|33.26|7
1646164500000|2022-03-01 19:55:00|33.43|33.35|33.47|33.22|33.54|33.39|33.4|33.22|6
1646164800000|2022-03-01 20:00:00|33.4|33.32|32.98|32.9|33.49|33.34|32.98|32.9|4
1646165100000|2022-03-01 20:05:00|32.97|32.89|32.77|32.69|33.01|32.89|32.73|32.58|27
1646165400000|2022-03-01 20:10:00|32.75|32.67|32.89|32.81|33.01|32.86|32.75|32.59|15
1646165700000|2022-03-01 20:15:00|32.96|32.71|33.15|32.9|33.15|33|32.84|32.69|39
1646166000000|2022-03-01 20:20:00|33.05|32.97|33.05|32.97|33.19|33.06|33.03|32.88|13
1646166300000|2022-03-01 20:25:00|33.06|32.98|33.13|33.05|33.21|33.05|33.04|32.91|25
1646166600000|2022-03-01 20:30:00|33.14|33.06|33.14|32.89|33.28|33.2|33.03|32.87|7
1646166900000|2022-03-01 20:35:00|33.07|32.99|33.22|33.14|33.33|33.18|33.05|32.89|34
1646167200000|2022-03-01 20:40:00|33.23|33.15|33.58|33.33|33.58|33.42|33.19|33.04|56
1646167500000|2022-03-01 20:45:00|33.5|33.42|33.76|33.68|33.76|33.68|33.5|33.38|9
1646167800000|2022-03-01 20:50:00|33.77|33.69|33.58|33.5|34.08|33.94|33.54|33.38|154
1646168100000|2022-03-01 20:55:00|33.6|33.52|33.68|33.38|33.71|33.56|33.17|33.03|104
1646168400000|2022-03-01 21:00:00|33.69|33.39|33.69|33.39|33.69|33.39|33.69|33.39|0
1646180100000|2022-03-02 00:15:00|32.94|32.64|32.9|32.6|33.14|32.84|32.87|32.57|0
1646180400000|2022-03-02 00:20:00|32.84|32.54|32.86|32.56|32.98|32.68|32.73|32.43|0
1646180700000|2022-03-02 00:25:00|32.85|32.55|32.89|32.59|32.94|32.64|32.83|32.53|0
1646181000000|2022-03-02 00:30:00|32.9|32.6|32.98|32.68|32.98|32.68|32.9|32.6|0
1646181300000|2022-03-02 00:35:00|32.99|32.69|33.04|32.74|33.04|32.74|32.92|32.62|0
1646181600000|2022-03-02 00:40:00|33.03|32.73|33.01|32.71|33.04|32.74|32.99|32.69|0
1646181900000|2022-03-02 00:45:00|32.99|32.69|33.05|32.75|33.05|32.75|32.96|32.69|1
1646182200000|2022-03-02 00:50:00|33.04|32.74|33.03|32.73|33.06|32.76|33.03|32.73|0
1646182500000|2022-03-02 00:55:00|33.04|32.74|32.92|32.62|33.04|32.74|32.91|32.61|0
1646182800000|2022-03-02 01:00:00|32.93|32.63|32.85|32.55|32.97|32.67|32.75|32.45|3
1646183100000|2022-03-02 01:05:00|32.81|32.56|32.91|32.61|32.99|32.69|32.81|32.55|0
1646183400000|2022-03-02 01:10:00|32.93|32.63|32.95|32.65|32.97|32.67|32.93|32.63|0
1646183700000|2022-03-02 01:15:00|33|32.7|32.99|32.69|33|32.7|32.99|32.69|0
1646184000000|2022-03-02 01:20:00|32.78|32.7|33.06|32.76|33.06|32.76|32.78|32.68|1
1646184300000|2022-03-02 01:25:00|32.95|32.65|33.01|32.71|33.01|32.71|32.95|32.65|0
1646184600000|2022-03-02 01:30:00|33|32.7|32.94|32.64|33.01|32.71|32.93|32.63|0
1646184900000|2022-03-02 01:35:00|32.93|32.63|33.02|32.72|33.02|32.72|32.78|32.48|0
1646185200000|2022-03-02 01:40:00|32.98|32.68|32.98|32.68|32.99|32.69|32.95|32.65|0
1646185500000|2022-03-02 01:45:00|32.96|32.66|32.98|32.68|32.98|32.68|32.96|32.66|0
1646185800000|2022-03-02 01:50:00|32.96|32.66|33.14|32.84|33.21|32.91|32.92|32.62|6
1646186100000|2022-03-02 01:55:00|33.16|32.86|33.18|32.88|33.22|32.92|33.11|32.81|0
1646186400000|2022-03-02 02:00:00|33.19|32.89|33.34|33.04|33.34|33.04|33.18|32.88|1
1646186700000|2022-03-02 02:05:00|33.22|32.92|33.29|32.99|33.29|32.99|33.19|32.89|0
1646187000000|2022-03-02 02:10:00|33.25|32.95|33.28|32.98|33.28|32.98|33.14|32.84|0
1646187300000|2022-03-02 02:15:00|33.27|32.97|33.28|32.98|33.33|33.03|33.27|32.97|0
1646187600000|2022-03-02 02:20:00|33.29|32.99|33.25|32.95|33.29|32.99|33.22|32.92|0
1646187900000|2022-03-02 02:25:00|33.21|32.91|33.24|32.94|33.24|32.94|33.2|32.9|0
1646188200000|2022-03-02 02:30:00|33.2|32.9|33.16|32.86|33.25|32.95|33.15|32.85|0
1646188500000|2022-03-02 02:35:00|33.15|32.85|33.14|32.84|33.17|32.87|33.13|32.83|0
1646188800000|2022-03-02 02:40:00|33.13|32.83|33.22|32.92|33.23|32.93|33.13|32.83|0
1646189100000|2022-03-02 02:45:00|33.21|32.91|33.2|32.9|33.26|32.96|33.14|32.84|0
1646189400000|2022-03-02 02:50:00|33.19|32.89|33.22|32.92|33.23|32.93|33.14|32.84|0
1646189700000|2022-03-02 02:55:00|33.16|32.86|33.23|32.93|33.31|33.01|33.15|32.85|0
1646190000000|2022-03-02 03:00:00|33.19|32.89|33.16|32.86|33.21|32.91|33.14|32.84|0
1646190300000|2022-03-02 03:05:00|33.17|32.87|33.14|32.84|33.18|32.88|33.14|32.84|0
1646190600000|2022-03-02 03:10:00|33.12|32.82|32.98|32.68|33.12|32.82|32.98|32.68|0
1646190900000|2022-03-02 03:15:00|32.96|32.66|33.07|32.77|33.08|32.78|32.96|32.66|0
1646191200000|2022-03-02 03:20:00|33.05|32.75|33.11|32.81|33.11|32.81|33.05|32.75|0
1646191500000|2022-03-02 03:25:00|33.12|32.82|33.13|32.83|33.13|32.83|33.12|32.82|0
1646191800000|2022-03-02 03:30:00|33.16|32.86|33.12|32.82|33.17|32.87|33.12|32.82|0
1646192100000|2022-03-02 03:35:00|33.13|32.83|33.12|32.82|33.13|32.83|33.1|32.8|0
1646192400000|2022-03-02 03:40:00|33.07|32.77|33.15|32.85|33.15|32.85|33.07|32.77|0
1646192700000|2022-03-02 03:45:00|33.14|32.84|33.12|32.82|33.15|32.85|33.11|32.81|1
1646193000000|2022-03-02 03:50:00|33.11|32.81|33.14|32.84|33.14|32.84|33.08|32.78|0
1646193300000|2022-03-02 03:55:00|33.13|32.83|33.13|32.83|33.14|32.84|33.12|32.82|0
1646193600000|2022-03-02 04:00:00|33.12|32.82|33.14|32.84|33.15|32.85|33.12|32.82|1
1646193900000|2022-03-02 04:05:00|33.15|32.85|33.16|32.86|33.16|32.86|33.15|32.85|0
1646194200000|2022-03-02 04:10:00|33.15|32.85|33.18|32.88|33.18|32.88|33.09|32.79|0
1646194500000|2022-03-02 04:15:00|33.16|32.86|33.1|32.8|33.16|32.86|33.1|32.8|0
1646194800000|2022-03-02 04:20:00|33.11|32.81|33.11|32.81|33.11|32.81|33.1|32.8|0
1646195100000|2022-03-02 04:25:00|33.1|32.8|33.17|32.87|33.19|32.89|33.09|32.79|0
1646195400000|2022-03-02 04:30:00|33.16|32.86|33.16|32.86|33.16|32.86|33.11|32.81|0
1646195700000|2022-03-02 04:35:00|33.17|32.87|33.14|32.84|33.17|32.87|33.13|32.83|0
1646196000000|2022-03-02 04:40:00|33.13|32.83|33.11|32.81|33.14|32.84|33.1|32.8|0
1646196300000|2022-03-02 04:45:00|33.12|32.82|33.11|32.81|33.13|32.83|33.1|32.8|0
1646196600000|2022-03-02 04:50:00|33.1|32.8|33.04|32.74|33.1|32.8|33.02|32.72|0
1646196900000|2022-03-02 04:55:00|33.03|32.73|33.05|32.75|33.05|32.75|32.99|32.69|0
1646197200000|2022-03-02 05:00:00|33|32.7|33.02|32.72|33.03|32.73|33|32.7|0
1646197500000|2022-03-02 05:05:00|33.01|32.71|33.02|32.72|33.02|32.72|32.99|32.69|0
1646197800000|2022-03-02 05:10:00|33.01|32.71|33.02|32.72|33.02|32.72|32.97|32.67|0
1646198100000|2022-03-02 05:15:00|33|32.7|32.92|32.62|33|32.7|32.92|32.62|0
1646198400000|2022-03-02 05:20:00|32.93|32.63|32.97|32.67|32.97|32.67|32.93|32.63|0
1646198700000|2022-03-02 05:25:00|32.98|32.68|32.93|32.63|32.98|32.68|32.93|32.63|0
1646199000000|2022-03-02 05:30:00|32.92|32.62|32.94|32.64|32.94|32.64|32.92|32.62|0
1646199300000|2022-03-02 05:35:00|32.93|32.63|32.93|32.63|32.94|32.64|32.92|32.62|0
1646199600000|2022-03-02 05:40:00|32.92|32.62|32.95|32.65|32.97|32.67|32.92|32.62|0
1646199900000|2022-03-02 05:45:00|32.94|32.64|32.96|32.66|32.96|32.66|32.93|32.63|0
1646200200000|2022-03-02 05:50:00|32.92|32.67|32.92|32.67|32.92|32.67|32.92|32.67|0
1646200500000|2022-03-02 05:55:00|32.93|32.68|32.96|32.71|32.97|32.77|32.85|32.68|1
1646200800000|2022-03-02 06:00:00|32.97|32.72|33.16|32.91|33.16|33|32.9|32.67|2
1646201100000|2022-03-02 06:05:00|33.14|32.89|33.15|32.85|33.16|32.89|33.1|32.82|0
1646201400000|2022-03-02 06:10:00|33.13|32.83|33.11|32.81|33.15|32.85|33.09|32.79|0
1646201700000|2022-03-02 06:15:00|33.12|32.82|33.1|32.8|33.13|32.83|33.08|32.78|0
1646202000000|2022-03-02 06:20:00|33.09|32.79|33.16|32.86|33.16|32.89|33.09|32.79|0
1646202900000|2022-03-02 06:35:00|33.12|32.87|33.13|32.88|33.16|32.9|33.09|32.83|21
1646203200000|2022-03-02 06:40:00|33.14|32.89|33.26|33.01|33.29|33.01|33.08|32.88|2
1646203500000|2022-03-02 06:45:00|33.28|32.98|33.33|33.03|33.33|33.03|33.26|32.98|0
1646203800000|2022-03-02 06:50:00|33.32|33.02|33.35|33.1|33.36|33.1|33.32|33.02|0
1646204100000|2022-03-02 06:55:00|33.39|33.14|33.57|33.27|33.61|33.31|33.39|33.14|4
1646204400000|2022-03-02 07:00:00|33.53|33.28|33.82|33.57|33.84|33.68|33.33|33.1|36
1646204700000|2022-03-02 07:05:00|33.8|33.55|34.05|33.8|34.09|33.91|33.73|33.55|125
1646205000000|2022-03-02 07:10:00|34.04|33.79|34.1|33.85|34.1|33.94|33.87|33.69|17
1646205300000|2022-03-02 07:15:00|34.07|33.82|34.27|34.19|34.36|34.23|33.94|33.8|171
1646205600000|2022-03-02 07:20:00|34.26|34.18|34.14|34.06|34.36|34.19|34.06|33.95|88
1646205900000|2022-03-02 07:25:00|34.15|34.07|33.96|33.88|34.16|34.08|33.86|33.75|18
1646206200000|2022-03-02 07:30:00|33.98|33.9|33.71|33.63|34.05|33.91|33.66|33.54|23
1646206500000|2022-03-02 07:35:00|33.68|33.6|33.81|33.73|33.92|33.84|33.68|33.6|7
1646206800000|2022-03-02 07:40:00|33.78|33.7|33.79|33.71|33.94|33.86|33.76|33.68|9
1646207100000|2022-03-02 07:45:00|33.78|33.7|33.87|33.79|34.11|33.97|33.74|33.66|38
1646207400000|2022-03-02 07:50:00|33.86|33.78|33.79|33.71|34.05|33.97|33.69|33.61|128
1646207700000|2022-03-02 07:55:00|33.84|33.76|33.72|33.64|33.85|33.77|33.66|33.58|43
1646208000000|2022-03-02 08:00:00|33.74|33.66|33.76|33.68|33.84|33.76|33.31|33.23|466
1646208300000|2022-03-02 08:05:00|33.73|33.65|34.02|33.94|34.18|34.1|33.66|33.58|194
1646208600000|2022-03-02 08:10:00|34.03|33.95|33.53|33.45|34.05|33.97|33.4|33.32|312
1646208900000|2022-03-02 08:15:00|33.57|33.49|33.34|33.26|33.57|33.49|33.25|33.17|308
1646209200000|2022-03-02 08:20:00|33.36|33.28|33.1|33.02|33.42|33.34|33.1|33.02|131
1646209500000|2022-03-02 08:25:00|33.11|33.03|33.21|33.13|33.23|33.15|33|32.92|146
1646209800000|2022-03-02 08:30:00|33.24|33.16|33.13|33.05|33.27|33.19|33.07|32.99|109
1646210100000|2022-03-02 08:35:00|33.12|33.04|33.21|33.13|33.36|33.28|33.07|32.99|230
1646210400000|2022-03-02 08:40:00|33.22|33.14|33.39|33.31|33.42|33.34|33.09|33.01|373
1646210700000|2022-03-02 08:45:00|33.38|33.3|33.47|33.39|33.57|33.49|33.31|33.23|174
1646211000000|2022-03-02 08:50:00|33.45|33.37|33.73|33.65|33.73|33.65|33.39|33.31|166
1646211300000|2022-03-02 08:55:00|33.68|33.6|33.62|33.54|33.78|33.7|33.56|33.48|174
1646211600000|2022-03-02 09:00:00|33.65|33.57|33.73|33.65|33.81|33.73|33.62|33.54|67
1646211900000|2022-03-02 09:05:00|33.74|33.66|33.44|33.36|33.76|33.68|33.39|33.31|202
1646212200000|2022-03-02 09:10:00|33.42|33.34|33.3|33.22|33.45|33.37|33.21|33.13|399
1646212500000|2022-03-02 09:15:00|33.29|33.21|33.21|33.13|33.29|33.21|33.15|33.07|156
1646212800000|2022-03-02 09:20:00|33.23|33.15|33.61|33.53|33.65|33.57|33.21|33.13|92
1646213100000|2022-03-02 09:25:00|33.62|33.54|33.41|33.33|33.68|33.6|33.4|33.32|144
1646213400000|2022-03-02 09:30:00|33.42|33.34|33|32.92|33.48|33.4|32.85|32.77|551
1646213700000|2022-03-02 09:35:00|33.01|32.93|32.87|32.79|33.23|33.15|32.82|32.74|376
1646214000000|2022-03-02 09:40:00|32.88|32.8|32.77|32.69|32.94|32.86|32.72|32.64|221
1646214300000|2022-03-02 09:45:00|32.75|32.67|32.39|32.31|32.77|32.69|32.35|32.27|478
1646214600000|2022-03-02 09:50:00|32.37|32.29|32.43|32.35|32.49|32.41|32.25|32.17|487
1646214900000|2022-03-02 09:55:00|32.45|32.37|32.48|32.4|32.48|32.4|32.33|32.25|317
1646215200000|2022-03-02 10:00:00|32.47|32.39|32.7|32.62|32.72|32.64|32.43|32.35|185
1646215500000|2022-03-02 10:05:00|32.69|32.61|32.53|32.45|32.72|32.64|32.53|32.45|113
1646215800000|2022-03-02 10:10:00|32.54|32.46|32.42|32.34|32.68|32.6|32.39|32.31|314
1646216100000|2022-03-02 10:15:00|32.44|32.36|32.44|32.36|32.51|32.43|32.34|32.26|319
1646216400000|2022-03-02 10:20:00|32.42|32.34|32.44|32.36|32.5|32.42|32.39|32.31|44
1646216700000|2022-03-02 10:25:00|32.45|32.37|32.44|32.36|32.56|32.48|32.39|32.31|276
1646217000000|2022-03-02 10:30:00|32.46|32.38|32.54|32.46|32.57|32.49|32.43|32.35|248
1646217300000|2022-03-02 10:35:00|32.53|32.45|32.52|32.44|32.65|32.57|32.46|32.38|140
1646217600000|2022-03-02 10:40:00|32.53|32.45|32.53|32.45|32.68|32.6|32.46|32.38|135
1646217900000|2022-03-02 10:45:00|32.55|32.47|32.58|32.5|32.7|32.62|32.53|32.45|829
1646218200000|2022-03-02 10:50:00|32.57|32.49|32.83|32.75|32.88|32.8|32.57|32.49|823
1646218500000|2022-03-02 10:55:00|32.81|32.73|32.71|32.63|32.81|32.73|32.68|32.6|237
1646218800000|2022-03-02 11:00:00|32.69|32.61|32.74|32.66|32.81|32.73|32.66|32.58|327
1646219100000|2022-03-02 11:05:00|32.75|32.67|32.74|32.66|32.86|32.78|32.67|32.59|78
1646219400000|2022-03-02 11:10:00|32.73|32.65|32.72|32.64|32.78|32.7|32.63|32.55|84
1646219700000|2022-03-02 11:15:00|32.74|32.66|32.86|32.78|32.91|32.83|32.73|32.65|267
1646220000000|2022-03-02 11:20:00|32.85|32.77|32.75|32.67|32.9|32.82|32.74|32.66|149
1646220300000|2022-03-02 11:25:00|32.76|32.68|32.6|32.52|32.8|32.72|32.58|32.5|235
1646220600000|2022-03-02 11:30:00|32.62|32.54|32.61|32.53|32.72|32.64|32.51|32.43|235
1646220900000|2022-03-02 11:35:00|32.6|32.52|32.64|32.56|32.69|32.61|32.53|32.45|152
1646221200000|2022-03-02 11:40:00|32.63|32.55|32.66|32.58|32.75|32.67|32.52|32.44|690
1646221500000|2022-03-02 11:45:00|32.64|32.56|32.62|32.54|32.64|32.56|32.54|32.46|204
1646221800000|2022-03-02 11:50:00|32.61|32.53|32.64|32.56|32.69|32.61|32.59|32.51|127
1646222100000|2022-03-02 11:55:00|32.63|32.55|32.5|32.42|32.64|32.56|32.47|32.39|130
1646222400000|2022-03-02 12:00:00|32.49|32.41|32.38|32.3|32.52|32.44|32.36|32.28|422
1646222700000|2022-03-02 12:05:00|32.39|32.31|32.37|32.29|32.41|32.33|32.32|32.24|231
1646223000000|2022-03-02 12:10:00|32.36|32.28|32.26|32.18|32.36|32.28|32.25|32.17|110
1646223300000|2022-03-02 12:15:00|32.25|32.17|32.42|32.34|32.44|32.36|32.21|32.13|127
1646223600000|2022-03-02 12:20:00|32.41|32.33|32.39|32.31|32.53|32.45|32.39|32.31|324
1646223900000|2022-03-02 12:25:00|32.42|32.34|32.6|32.52|32.65|32.57|32.42|32.34|322
1646224200000|2022-03-02 12:30:00|32.57|32.49|32.8|32.72|32.95|32.87|32.55|32.47|474
1646224500000|2022-03-02 12:35:00|32.77|32.69|32.69|32.61|32.79|32.71|32.62|32.54|218
1646224800000|2022-03-02 12:40:00|32.68|32.6|32.8|32.72|32.82|32.74|32.55|32.47|511
1646225100000|2022-03-02 12:45:00|32.79|32.71|32.9|32.82|32.95|32.87|32.77|32.69|208
1646225400000|2022-03-02 12:50:00|32.88|32.8|32.78|32.7|32.9|32.82|32.78|32.7|42
1646225700000|2022-03-02 12:55:00|32.79|32.71|32.76|32.68|32.82|32.74|32.71|32.63|32
1646226000000|2022-03-02 13:00:00|32.75|32.67|32.78|32.7|32.83|32.75|32.73|32.65|116
1646226300000|2022-03-02 13:05:00|32.77|32.69|32.87|32.79|32.92|32.84|32.73|32.65|187
1646226600000|2022-03-02 13:10:00|32.89|32.81|32.97|32.89|33.01|32.93|32.85|32.77|104
1646226900000|2022-03-02 13:15:00|32.96|32.88|33.03|32.95|33.09|33.01|32.92|32.84|147
1646227200000|2022-03-02 13:20:00|33.02|32.94|33.08|33|33.12|33.04|32.9|32.82|354
1646227500000|2022-03-02 13:25:00|33.09|33.01|33|32.92|33.1|33.02|32.94|32.86|151
1646227800000|2022-03-02 13:30:00|32.99|32.91|33.25|33.17|33.29|33.21|32.94|32.86|308
1646228100000|2022-03-02 13:35:00|33.29|33.21|33.16|33.08|33.33|33.25|33.13|33.05|138
1646228400000|2022-03-02 13:40:00|33.2|33.12|33.2|33.12|33.26|33.18|33.16|33.08|83
1646228700000|2022-03-02 13:45:00|33.21|33.13|33.29|33.21|33.38|33.3|33.13|33.05|94
1646229000000|2022-03-02 13:50:00|33.28|33.2|33.14|33.06|33.28|33.2|33.07|32.99|199
1646229300000|2022-03-02 13:55:00|33.13|33.05|33.06|32.98|33.26|33.18|33.06|32.98|121
1646229600000|2022-03-02 14:00:00|33.04|32.96|33.04|32.96|33.07|32.99|32.9|32.82|319
1646229900000|2022-03-02 14:05:00|33.03|32.95|33.09|33.01|33.14|33.06|33.01|32.93|98
1646230200000|2022-03-02 14:10:00|33.08|33|33.09|33.01|33.18|33.1|33.03|32.95|151
1646230500000|2022-03-02 14:15:00|33.11|33.03|32.99|32.91|33.14|33.06|32.94|32.86|338
1646230800000|2022-03-02 14:20:00|32.98|32.9|33.01|32.93|33.05|32.97|32.95|32.87|233
1646231100000|2022-03-02 14:25:00|33.02|32.94|32.97|32.89|33.12|33.04|32.9|32.82|148
1646231400000|2022-03-02 14:30:00|32.96|32.88|33.07|32.99|33.14|33.06|32.9|32.82|416
1646231700000|2022-03-02 14:35:00|33.08|33|32.83|32.75|33.1|33.02|32.83|32.75|329
1646232000000|2022-03-02 14:40:00|32.79|32.71|32.54|32.46|32.83|32.75|32.52|32.44|758
1646232300000|2022-03-02 14:45:00|32.53|32.45|32.37|32.29|32.56|32.48|32.32|32.24|514
1646232600000|2022-03-02 14:50:00|32.35|32.27|32.35|32.27|32.42|32.34|32.24|32.16|401
1646232900000|2022-03-02 14:55:00|32.34|32.26|32.46|32.38|32.58|32.5|32.32|32.24|502
1646233200000|2022-03-02 15:00:00|32.45|32.37|32.42|32.34|32.49|32.41|32.37|32.29|450
1646233500000|2022-03-02 15:05:00|32.44|32.36|32.95|32.87|33.03|32.95|32.42|32.34|499
1646233800000|2022-03-02 15:10:00|32.94|32.86|33.02|32.94|33.06|32.98|32.87|32.79|487
1646234100000|2022-03-02 15:15:00|33.05|32.97|32.99|32.91|33.09|33.01|32.88|32.8|388
1646234400000|2022-03-02 15:20:00|32.96|32.88|33.04|32.96|33.11|33.03|32.81|32.73|168
1646234700000|2022-03-02 15:25:00|33.02|32.94|32.69|32.61|33.24|33.16|32.59|32.51|1314
1646235000000|2022-03-02 15:30:00|32.68|32.6|32.74|32.66|32.8|32.72|32.57|32.49|769
1646235300000|2022-03-02 15:35:00|32.73|32.65|32.56|32.48|32.75|32.67|32.49|32.41|369
1646235600000|2022-03-02 15:40:00|32.57|32.49|32.61|32.53|32.73|32.65|32.54|32.46|222
1646235900000|2022-03-02 15:45:00|32.6|32.52|32.55|32.47|32.78|32.7|32.49|32.41|303
1646236200000|2022-03-02 15:50:00|32.54|32.46|32.81|32.73|32.82|32.74|32.52|32.44|120
1646236500000|2022-03-02 15:55:00|32.8|32.72|32.65|32.57|32.86|32.78|32.61|32.53|762
1646236800000|2022-03-02 16:00:00|32.64|32.56|32.26|32.18|32.77|32.69|32.19|32.11|1289
1646237100000|2022-03-02 16:05:00|32.24|32.16|32.08|32|32.34|32.26|32.01|31.93|1102
1646237400000|2022-03-02 16:10:00|32.04|31.96|32.06|31.98|32.15|32.07|32.01|31.93|456
1646237700000|2022-03-02 16:15:00|32.05|31.97|32.11|32.03|32.13|32.05|32|31.92|468
1646238000000|2022-03-02 16:20:00|32.12|32.04|32.26|32.18|32.32|32.24|32.11|32.03|581
1646238300000|2022-03-02 16:25:00|32.25|32.17|32.37|32.29|32.37|32.29|32.12|32.04|1276
1646238600000|2022-03-02 16:30:00|32.34|32.26|32|31.92|32.34|32.26|31.79|31.71|677
1646238900000|2022-03-02 16:35:00|32.02|31.94|31.85|31.77|32.15|32.07|31.81|31.73|1621
1646239200000|2022-03-02 16:40:00|31.84|31.76|32.03|31.95|32.08|32|31.81|31.73|3069
1646239500000|2022-03-02 16:45:00|32.04|31.96|32.05|31.97|32.08|32|31.91|31.83|92
1646239800000|2022-03-02 16:50:00|32.06|31.98|31.98|31.9|32.06|31.98|31.91|31.83|37
1646240100000|2022-03-02 16:55:00|31.99|31.91|31.91|31.83|32.05|31.97|31.86|31.78|62
1646240400000|2022-03-02 17:00:00|31.9|31.82|31.77|31.69|31.91|31.83|31.71|31.63|25
1646240700000|2022-03-02 17:05:00|31.79|31.71|31.71|31.63|31.93|31.85|31.71|31.63|232
1646241000000|2022-03-02 17:10:00|31.68|31.6|31.49|31.41|31.68|31.6|31.47|31.39|217
1646241300000|2022-03-02 17:15:00|31.48|31.4|31.54|31.46|31.61|31.53|31.48|31.4|34
1646241600000|2022-03-02 17:20:00|31.55|31.47|31.61|31.53|31.63|31.55|31.48|31.4|24
1646241900000|2022-03-02 17:25:00|31.6|31.52|31.59|31.51|31.75|31.67|31.56|31.48|67
1646242200000|2022-03-02 17:30:00|31.58|31.5|31.47|31.39|31.6|31.52|31.41|31.33|14
1646242500000|2022-03-02 17:35:00|31.48|31.4|31.45|31.37|31.49|31.41|31.4|31.32|86
1646242800000|2022-03-02 17:40:00|31.4|31.32|31.44|31.36|31.56|31.48|31.4|31.32|79
1646243100000|2022-03-02 17:45:00|31.46|31.38|31.46|31.38|31.56|31.48|31.43|31.35|29
1646243400000|2022-03-02 17:50:00|31.47|31.39|31.49|31.41|31.65|31.57|31.45|31.37|113
1646243700000|2022-03-02 17:55:00|31.5|31.42|31.46|31.38|31.58|31.5|31.45|31.37|10
1646244000000|2022-03-02 18:00:00|31.45|31.37|31.34|31.26|31.47|31.39|31.34|31.26|65
1646244300000|2022-03-02 18:05:00|31.35|31.27|31.39|31.31|31.39|31.31|31.28|31.2|88
1646244600000|2022-03-02 18:10:00|31.38|31.3|31.39|31.31|31.43|31.35|31.31|31.23|37
1646244900000|2022-03-02 18:15:00|31.38|31.3|31.4|31.32|31.44|31.36|31.34|31.26|29
1646245200000|2022-03-02 18:20:00|31.39|31.31|31.51|31.43|31.51|31.43|31.34|31.26|44
1646245500000|2022-03-02 18:25:00|31.52|31.44|31.51|31.43|31.52|31.44|31.44|31.36|107
1646245800000|2022-03-02 18:30:00|31.49|31.41|31.35|31.27|31.5|31.42|31.33|31.25|1
1646246100000|2022-03-02 18:35:00|31.37|31.29|31.29|31.21|31.42|31.34|31.28|31.2|2
1646246400000|2022-03-02 18:40:00|31.3|31.22|31.35|31.27|31.45|31.37|31.3|31.22|14
1646246700000|2022-03-02 18:45:00|31.36|31.28|31.56|31.48|31.6|31.52|31.35|31.27|10
1646247000000|2022-03-02 18:50:00|31.55|31.47|31.49|31.41|31.59|31.51|31.45|31.37|10
1646247300000|2022-03-02 18:55:00|31.5|31.42|31.5|31.42|31.59|31.51|31.45|31.37|1
1646247600000|2022-03-02 19:00:00|31.52|31.44|31.39|31.31|31.55|31.47|31.39|31.31|3
1646247900000|2022-03-02 19:05:00|31.4|31.32|31.4|31.32|31.42|31.34|31.36|31.28|1
1646248200000|2022-03-02 19:10:00|31.41|31.33|31.39|31.31|31.42|31.34|31.35|31.27|1
1646248500000|2022-03-02 19:15:00|31.37|31.29|31.35|31.27|31.42|31.34|31.35|31.27|3
1646248800000|2022-03-02 19:20:00|31.33|31.25|31.46|31.38|31.48|31.4|31.32|31.24|26
1646249100000|2022-03-02 19:25:00|31.45|31.37|31.52|31.44|31.6|31.52|31.45|31.37|11
1646249400000|2022-03-02 19:30:00|31.53|31.45|31.53|31.45|31.59|31.51|31.51|31.43|3
1646249700000|2022-03-02 19:35:00|31.52|31.44|31.36|31.28|31.52|31.44|31.36|31.28|8
1646250000000|2022-03-02 19:40:00|31.34|31.26|31.26|31.18|31.34|31.26|31.26|31.18|13
1646250300000|2022-03-02 19:45:00|31.27|31.19|31.34|31.26|31.39|31.31|31.23|31.15|8
1646250600000|2022-03-02 19:50:00|31.33|31.25|31.61|31.53|31.65|31.57|31.27|31.19|14
1646250900000|2022-03-02 19:55:00|31.6|31.52|31.71|31.63|31.78|31.7|31.56|31.48|9
1646251200000|2022-03-02 20:00:00|31.69|31.61|31.49|31.41|31.79|31.66|31.49|31.35|23
1646251500000|2022-03-02 20:05:00|31.5|31.42|31.52|31.44|31.65|31.49|31.4|31.25|2
1646251800000|2022-03-02 20:10:00|31.54|31.46|31.69|31.61|31.73|31.65|31.49|31.33|100
1646252100000|2022-03-02 20:15:00|31.65|31.57|31.64|31.56|31.77|31.69|31.59|31.47|17
1646252400000|2022-03-02 20:20:00|31.75|31.5|31.66|31.58|31.86|31.68|31.6|31.49|2
1646252700000|2022-03-02 20:25:00|31.65|31.57|31.44|31.36|31.77|31.6|31.39|31.22|125
1646253000000|2022-03-02 20:30:00|31.47|31.39|31.37|31.29|31.5|31.42|31.31|31.23|74
1646253300000|2022-03-02 20:35:00|31.38|31.3|31.44|31.36|31.45|31.37|31.33|31.25|11
1646253600000|2022-03-02 20:40:00|31.42|31.34|31.49|31.41|31.61|31.53|31.37|31.29|102
1646253900000|2022-03-02 20:45:00|31.47|31.39|31.37|31.29|31.56|31.46|31.33|31.2|4
1646254200000|2022-03-02 20:50:00|31.35|31.27|31.43|31.35|31.59|31.45|31.34|31.23|107
1646254500000|2022-03-02 20:55:00|31.46|31.38|31.59|31.29|31.74|31.56|31.46|31.26|38
1646266500000|2022-03-03 00:15:00|31.64|31.34|31.69|31.39|31.71|31.41|31.62|31.32|0
1646266800000|2022-03-03 00:20:00|31.68|31.38|31.63|31.33|31.68|31.38|31.6|31.3|0
1646267100000|2022-03-03 00:25:00|31.62|31.32|31.59|31.29|31.62|31.32|31.59|31.29|0
1646267400000|2022-03-03 00:30:00|31.67|31.37|31.67|31.37|31.67|31.37|31.67|31.37|0
1646267700000|2022-03-03 00:35:00|31.65|31.35|31.67|31.37|31.67|31.37|31.65|31.35|0
1646268000000|2022-03-03 00:40:00|31.76|31.46|31.76|31.46|31.82|31.52|31.68|31.38|0
1646268300000|2022-03-03 00:45:00|31.73|31.43|31.73|31.43|31.73|31.43|31.7|31.4|0
1646268600000|2022-03-03 00:50:00|31.72|31.42|31.7|31.4|31.72|31.42|31.7|31.4|0
1646268900000|2022-03-03 00:55:00|31.69|31.39|31.7|31.4|31.7|31.4|31.69|31.39|0
1646269200000|2022-03-03 01:00:00|31.71|31.41|31.67|31.37|31.71|31.41|31.66|31.36|0
1646269500000|2022-03-03 01:05:00|31.66|31.36|31.71|31.41|31.72|31.42|31.59|31.29|0
1646269800000|2022-03-03 01:10:00|31.7|31.4|31.71|31.41|31.71|31.41|31.69|31.39|0
1646270100000|2022-03-03 01:15:00|31.7|31.4|31.67|31.37|31.71|31.41|31.64|31.34|0
1646270400000|2022-03-03 01:20:00|31.66|31.36|31.71|31.41|31.77|31.47|31.66|31.36|0
1646270700000|2022-03-03 01:25:00|31.7|31.4|31.67|31.37|31.7|31.4|31.64|31.34|0
1646271000000|2022-03-03 01:30:00|31.66|31.36|31.71|31.41|31.74|31.44|31.66|31.36|0
1646271300000|2022-03-03 01:35:00|31.73|31.43|31.86|31.56|31.86|31.56|31.71|31.41|0
1646271600000|2022-03-03 01:40:00|31.87|31.57|31.87|31.57|31.88|31.58|31.86|31.56|0
1646271900000|2022-03-03 01:45:00|31.86|31.56|31.87|31.57|31.87|31.57|31.86|31.56|0
1646272200000|2022-03-03 01:50:00|31.88|31.58|31.9|31.6|31.9|31.6|31.88|31.58|0
1646272500000|2022-03-03 01:55:00|31.89|31.59|31.9|31.6|31.9|31.6|31.89|31.59|0
1646272800000|2022-03-03 02:00:00|31.89|31.59|31.9|31.6|31.9|31.6|31.88|31.58|0
1646273100000|2022-03-03 02:05:00|31.88|31.58|31.88|31.58|31.9|31.6|31.88|31.58|0
1646273400000|2022-03-03 02:10:00|31.89|31.59|31.85|31.6|31.9|31.62|31.85|31.58|1
1646273700000|2022-03-03 02:15:00|31.89|31.59|31.82|31.57|31.89|31.6|31.82|31.57|0
1646274000000|2022-03-03 02:20:00|31.81|31.56|31.82|31.57|31.82|31.57|31.81|31.56|0
1646274300000|2022-03-03 02:25:00|31.81|31.56|31.81|31.56|31.82|31.57|31.81|31.56|0
1646274600000|2022-03-03 02:30:00|31.82|31.57|31.72|31.42|31.82|31.57|31.72|31.42|5
1646274900000|2022-03-03 02:35:00|31.7|31.4|31.73|31.43|31.73|31.43|31.7|31.4|0
1646275500000|2022-03-03 02:45:00|31.71|31.41|31.64|31.34|31.71|31.41|31.59|31.32|0
1646275800000|2022-03-03 02:50:00|31.66|31.36|31.66|31.36|31.66|31.36|31.64|31.34|0
1646276400000|2022-03-03 03:00:00|31.63|31.33|31.63|31.33|31.63|31.33|31.63|31.33|0
1646276700000|2022-03-03 03:05:00|31.61|31.31|31.62|31.32|31.64|31.34|31.61|31.31|0
1646277000000|2022-03-03 03:10:00|31.66|31.36|31.65|31.35|31.66|31.36|31.65|31.35|0
1646277600000|2022-03-03 03:20:00|31.63|31.33|31.65|31.35|31.65|31.35|31.63|31.33|0
1646277900000|2022-03-03 03:25:00|31.67|31.37|31.63|31.33|31.68|31.38|31.62|31.32|0
1646278200000|2022-03-03 03:30:00|31.66|31.36|31.68|31.38|31.68|31.38|31.66|31.36|0
1646278500000|2022-03-03 03:35:00|31.66|31.36|31.68|31.38|31.68|31.38|31.66|31.36|0
1646278800000|2022-03-03 03:40:00|31.66|31.36|31.66|31.36|31.68|31.38|31.66|31.36|0
1646279100000|2022-03-03 03:45:00|31.65|31.35|31.65|31.35|31.65|31.35|31.65|31.35|0
1646279700000|2022-03-03 03:55:00|31.64|31.34|31.63|31.33|31.65|31.35|31.61|31.31|0
1646280300000|2022-03-03 04:05:00|31.64|31.34|31.63|31.33|31.64|31.34|31.63|31.33|0
1646281200000|2022-03-03 04:20:00|31.61|31.31|31.63|31.33|31.64|31.34|31.61|31.31|0
1646281500000|2022-03-03 04:25:00|31.65|31.35|31.61|31.31|31.65|31.35|31.61|31.31|0
1646281800000|2022-03-03 04:30:00|31.6|31.3|31.61|31.31|31.62|31.32|31.59|31.29|0
1646282100000|2022-03-03 04:35:00|31.63|31.33|31.64|31.34|31.64|31.34|31.62|31.32|0
1646282400000|2022-03-03 04:40:00|31.66|31.36|31.62|31.32|31.66|31.36|31.62|31.32|0
1646282700000|2022-03-03 04:45:00|31.61|31.31|31.64|31.34|31.66|31.36|31.61|31.31|0
1646283300000|2022-03-03 04:55:00|31.66|31.36|31.64|31.34|31.66|31.36|31.64|31.34|0
1646283600000|2022-03-03 05:00:00|31.65|31.35|31.66|31.36|31.67|31.37|31.64|31.34|0
1646283900000|2022-03-03 05:05:00|31.65|31.35|31.62|31.32|31.65|31.35|31.62|31.32|0
1646284200000|2022-03-03 05:10:00|31.61|31.31|31.55|31.3|31.62|31.32|31.55|31.29|0
1646284500000|2022-03-03 05:15:00|31.54|31.29|31.6|31.3|31.6|31.32|31.54|31.29|0
1646284800000|2022-03-03 05:20:00|31.63|31.33|31.57|31.32|31.63|31.33|31.57|31.3|0
1646285100000|2022-03-03 05:25:00|31.61|31.31|31.63|31.33|31.63|31.33|31.57|31.3|0
1646285400000|2022-03-03 05:30:00|31.62|31.32|31.57|31.32|31.62|31.33|31.55|31.3|0
1646285700000|2022-03-03 05:35:00|31.55|31.3|31.53|31.23|31.55|31.37|31.45|31.23|1
1646286300000|2022-03-03 05:45:00|31.58|31.28|31.54|31.24|31.58|31.28|31.53|31.23|3
1646286600000|2022-03-03 05:50:00|31.55|31.25|31.54|31.24|31.56|31.26|31.54|31.24|0
1646286900000|2022-03-03 05:55:00|31.59|31.29|31.57|31.27|31.61|31.31|31.5|31.2|0
1646287200000|2022-03-03 06:00:00|31.56|31.26|31.45|31.2|31.57|31.27|31.44|31.19|0
1646287500000|2022-03-03 06:05:00|31.47|31.22|31.52|31.22|31.53|31.25|31.47|31.22|0
1646287800000|2022-03-03 06:10:00|31.5|31.2|31.48|31.23|31.52|31.23|31.47|31.2|0
1646288100000|2022-03-03 06:15:00|31.47|31.22|31.54|31.24|31.59|31.41|31.47|31.22|13
1646288400000|2022-03-03 06:20:00|31.57|31.27|31.55|31.25|31.58|31.28|31.54|31.24|0
1646288700000|2022-03-03 06:25:00|31.56|31.26|31.57|31.27|31.59|31.29|31.55|31.25|0
1646289000000|2022-03-03 06:30:00|31.59|31.29|31.64|31.34|31.66|31.36|31.57|31.27|0
1646289300000|2022-03-03 06:35:00|31.62|31.32|31.62|31.32|31.64|31.34|31.61|31.31|0
1646289600000|2022-03-03 06:40:00|31.64|31.34|31.62|31.32|31.64|31.34|31.61|31.31|0
1646289900000|2022-03-03 06:45:00|31.61|31.31|31.61|31.31|31.61|31.31|31.58|31.28|0
1646290200000|2022-03-03 06:50:00|31.6|31.3|31.53|31.28|31.61|31.31|31.53|31.27|0
1646290500000|2022-03-03 06:55:00|31.57|31.27|31.49|31.19|31.57|31.29|31.48|31.18|2
1646290800000|2022-03-03 07:00:00|31.46|31.21|31.53|31.28|31.55|31.34|31.35|31.17|26
1646291100000|2022-03-03 07:05:00|31.57|31.27|31.58|31.33|31.64|31.45|31.52|31.26|7
1646291400000|2022-03-03 07:10:00|31.57|31.32|31.45|31.37|31.57|31.43|31.44|31.28|4
1646291700000|2022-03-03 07:15:00|31.44|31.36|31.5|31.25|31.6|31.46|31.41|31.25|2
1646292000000|2022-03-03 07:20:00|31.41|31.33|31.41|31.33|31.45|31.35|31.34|31.2|7
1646292300000|2022-03-03 07:25:00|31.4|31.32|31.55|31.47|31.55|31.47|31.35|31.27|5
1646292600000|2022-03-03 07:30:00|31.58|31.5|31.67|31.59|31.71|31.63|31.55|31.47|71
1646292900000|2022-03-03 07:35:00|31.68|31.6|31.69|31.61|31.69|31.61|31.63|31.55|25
1646293200000|2022-03-03 07:40:00|31.7|31.62|31.69|31.61|31.83|31.75|31.67|31.59|194
1646293500000|2022-03-03 07:45:00|31.71|31.63|31.72|31.64|31.79|31.71|31.68|31.6|38
1646293800000|2022-03-03 07:50:00|31.71|31.63|31.7|31.62|31.8|31.72|31.67|31.59|69
1646294100000|2022-03-03 07:55:00|31.71|31.63|31.68|31.6|31.8|31.72|31.63|31.55|45
1646294400000|2022-03-03 08:00:00|31.67|31.59|31.54|31.46|31.82|31.74|31.54|31.46|171
1646294700000|2022-03-03 08:05:00|31.55|31.47|31.56|31.48|31.59|31.51|31.41|31.33|236
1646295000000|2022-03-03 08:10:00|31.55|31.47|31.52|31.44|31.65|31.57|31.47|31.39|145
1646295300000|2022-03-03 08:15:00|31.57|31.49|31.52|31.44|31.57|31.49|31.45|31.37|629
1646295600000|2022-03-03 08:20:00|31.53|31.45|31.55|31.47|31.61|31.53|31.47|31.39|387
1646295900000|2022-03-03 08:25:00|31.54|31.46|31.67|31.59|31.67|31.59|31.54|31.46|147
1646296200000|2022-03-03 08:30:00|31.64|31.56|31.83|31.75|31.83|31.75|31.63|31.55|183
1646296500000|2022-03-03 08:35:00|31.85|31.77|32.25|32.17|32.31|32.23|31.85|31.77|725
1646296800000|2022-03-03 08:40:00|32.24|32.16|32.51|32.43|32.56|32.48|32.22|32.14|551
1646297100000|2022-03-03 08:45:00|32.52|32.44|32.47|32.39|32.65|32.57|32.4|32.32|460
1646297400000|2022-03-03 08:50:00|32.46|32.38|32.27|32.19|32.48|32.4|32.27|32.19|246
1646297700000|2022-03-03 08:55:00|32.24|32.16|32.11|32.03|32.32|32.24|32.1|32.02|242
1646298000000|2022-03-03 09:00:00|32.1|32.02|32.16|32.08|32.25|32.17|32.05|31.97|108
1646298300000|2022-03-03 09:05:00|32.18|32.1|32.33|32.25|32.37|32.29|32.08|32|83
1646298600000|2022-03-03 09:10:00|32.34|32.26|32.32|32.24|32.44|32.36|32.2|32.12|156
1646298900000|2022-03-03 09:15:00|32.33|32.25|32.37|32.29|32.44|32.36|32.21|32.13|204
1646299200000|2022-03-03 09:20:00|32.35|32.27|32.47|32.39|32.58|32.5|32.32|32.24|427
1646299500000|2022-03-03 09:25:00|32.46|32.38|32.57|32.49|32.61|32.53|32.39|32.31|159
1646299800000|2022-03-03 09:30:00|32.56|32.48|32.42|32.34|32.61|32.53|32.42|32.34|257
1646300100000|2022-03-03 09:35:00|32.43|32.35|32.43|32.35|32.49|32.41|32.35|32.27|285
1646300400000|2022-03-03 09:40:00|32.42|32.34|32.33|32.25|32.45|32.37|32.28|32.2|290
1646300700000|2022-03-03 09:45:00|32.3|32.22|32.22|32.14|32.33|32.25|32.15|32.07|358
1646301000000|2022-03-03 09:50:00|32.21|32.13|32.29|32.21|32.34|32.26|32.15|32.07|524
1646301300000|2022-03-03 09:55:00|32.32|32.24|32.26|32.18|32.37|32.29|32.19|32.11|266
1646301600000|2022-03-03 10:00:00|32.27|32.19|32.31|32.23|32.34|32.26|32.19|32.11|350
1646301900000|2022-03-03 10:05:00|32.29|32.21|32.43|32.35|32.43|32.35|32.19|32.11|304
1646302200000|2022-03-03 10:10:00|32.42|32.34|32.31|32.23|32.43|32.35|32.24|32.16|228
1646302500000|2022-03-03 10:15:00|32.29|32.21|32.44|32.36|32.49|32.41|32.26|32.18|310
1646302800000|2022-03-03 10:20:00|32.46|32.38|32.49|32.41|32.56|32.48|32.43|32.35|434
1646303100000|2022-03-03 10:25:00|32.51|32.43|32.54|32.46|32.55|32.47|32.47|32.39|197
1646303400000|2022-03-03 10:30:00|32.52|32.44|32.47|32.39|32.58|32.5|32.44|32.36|578
1646303700000|2022-03-03 10:35:00|32.48|32.4|32.52|32.44|32.59|32.51|32.47|32.39|281
1646304000000|2022-03-03 10:40:00|32.51|32.43|32.55|32.47|32.57|32.49|32.47|32.39|370
1646304300000|2022-03-03 10:45:00|32.56|32.48|32.43|32.35|32.6|32.52|32.43|32.35|345
1646304600000|2022-03-03 10:50:00|32.44|32.36|32.5|32.42|32.55|32.47|32.42|32.34|276
1646304900000|2022-03-03 10:55:00|32.48|32.4|32.42|32.34|32.54|32.46|32.4|32.32|211
1646305200000|2022-03-03 11:00:00|32.43|32.35|32.39|32.31|32.48|32.4|32.34|32.26|252
1646305500000|2022-03-03 11:05:00|32.34|32.26|32.39|32.31|32.55|32.47|32.34|32.26|398
1646305800000|2022-03-03 11:10:00|32.41|32.33|32.31|32.23|32.44|32.36|32.22|32.14|423
1646306100000|2022-03-03 11:15:00|32.28|32.2|32.41|32.33|32.41|32.33|32.27|32.19|371
1646306400000|2022-03-03 11:20:00|32.4|32.32|32.29|32.21|32.43|32.35|32.26|32.18|701
1646306700000|2022-03-03 11:25:00|32.31|32.23|32.3|32.22|32.36|32.28|32.26|32.18|885
1646307000000|2022-03-03 11:30:00|32.28|32.2|32.41|32.33|32.42|32.34|32.23|32.15|323
1646307300000|2022-03-03 11:35:00|32.42|32.34|32.56|32.48|32.61|32.53|32.41|32.33|249
1646307600000|2022-03-03 11:40:00|32.57|32.49|32.58|32.5|32.63|32.55|32.56|32.48|54
1646307900000|2022-03-03 11:45:00|32.59|32.51|32.65|32.57|32.75|32.67|32.59|32.51|198
1646308200000|2022-03-03 11:50:00|32.67|32.59|32.58|32.5|32.72|32.64|32.53|32.45|147
1646308500000|2022-03-03 11:55:00|32.55|32.47|32.54|32.46|32.58|32.5|32.49|32.41|102
1646308800000|2022-03-03 12:00:00|32.53|32.45|32.51|32.43|32.54|32.46|32.46|32.38|87
1646309100000|2022-03-03 12:05:00|32.52|32.44|32.41|32.33|32.53|32.45|32.39|32.31|74
1646309400000|2022-03-03 12:10:00|32.42|32.34|32.44|32.36|32.46|32.38|32.39|32.31|102
1646309700000|2022-03-03 12:15:00|32.42|32.34|32.32|32.24|32.47|32.39|32.3|32.22|110
1646310000000|2022-03-03 12:20:00|32.37|32.29|32.4|32.32|32.4|32.32|32.3|32.22|52
1646310300000|2022-03-03 12:25:00|32.39|32.31|32.35|32.27|32.39|32.31|32.29|32.21|115
1646310600000|2022-03-03 12:30:00|32.31|32.23|32.35|32.27|32.4|32.32|32.3|32.22|211
1646310900000|2022-03-03 12:35:00|32.33|32.25|32.4|32.32|32.43|32.35|32.28|32.2|122
1646311200000|2022-03-03 12:40:00|32.41|32.33|32.4|32.32|32.45|32.37|32.33|32.25|91
1646311500000|2022-03-03 12:45:00|32.43|32.35|32.48|32.4|32.53|32.45|32.4|32.32|215
1646311800000|2022-03-03 12:50:00|32.47|32.39|32.46|32.38|32.48|32.4|32.42|32.34|109
1646312100000|2022-03-03 12:55:00|32.47|32.39|32.53|32.45|32.55|32.47|32.41|32.33|394
1646312400000|2022-03-03 13:00:00|32.51|32.43|32.46|32.38|32.53|32.45|32.44|32.36|198
1646312700000|2022-03-03 13:05:00|32.47|32.39|32.4|32.32|32.48|32.4|32.38|32.3|385
1646313000000|2022-03-03 13:10:00|32.38|32.3|32.2|32.12|32.43|32.35|32.14|32.06|304
1646313300000|2022-03-03 13:15:00|32.18|32.1|32.3|32.22|32.34|32.26|32.18|32.1|163
1646313600000|2022-03-03 13:20:00|32.32|32.24|32.19|32.11|32.34|32.26|32.19|32.11|93
1646313900000|2022-03-03 13:25:00|32.2|32.12|32.18|32.1|32.25|32.17|32.13|32.05|123
1646314200000|2022-03-03 13:30:00|32.21|32.13|32.21|32.13|32.31|32.23|32.18|32.1|313
1646314500000|2022-03-03 13:35:00|32.24|32.16|32.2|32.12|32.3|32.22|32.17|32.09|610
1646314800000|2022-03-03 13:40:00|32.19|32.11|32.03|31.95|32.22|32.14|32.03|31.95|714
1646315100000|2022-03-03 13:45:00|32.08|32|32.03|31.95|32.1|32.02|32.03|31.95|315
1646315400000|2022-03-03 13:50:00|32.06|31.98|32|31.92|32.15|32.07|31.95|31.87|504
1646315700000|2022-03-03 13:55:00|31.99|31.91|31.71|31.63|32|31.92|31.69|31.61|527
1646316000000|2022-03-03 14:00:00|31.72|31.64|31.67|31.59|31.76|31.68|31.55|31.47|488
1646316300000|2022-03-03 14:05:00|31.69|31.61|31.71|31.63|31.84|31.76|31.66|31.58|530
1646316600000|2022-03-03 14:10:00|31.72|31.64|31.66|31.58|31.73|31.65|31.59|31.51|294
1646316900000|2022-03-03 14:15:00|31.67|31.59|31.67|31.59|31.71|31.63|31.59|31.51|124
1646317200000|2022-03-03 14:20:00|31.68|31.6|31.77|31.69|31.79|31.71|31.67|31.59|313
1646317500000|2022-03-03 14:25:00|31.76|31.68|31.84|31.76|31.9|31.82|31.72|31.64|344
1646317800000|2022-03-03 14:30:00|31.82|31.74|31.99|31.91|31.99|31.91|31.73|31.65|774
1646318100000|2022-03-03 14:35:00|32|31.92|31.9|31.82|32.07|31.99|31.9|31.82|341
1646318400000|2022-03-03 14:40:00|31.91|31.83|31.88|31.8|32|31.92|31.82|31.74|424
1646318700000|2022-03-03 14:45:00|31.87|31.79|32.14|32.06|32.18|32.1|31.77|31.69|286
1646319000000|2022-03-03 14:50:00|32.15|32.07|32.24|32.16|32.33|32.25|32.08|32|272
1646319300000|2022-03-03 14:55:00|32.25|32.17|32.11|32.03|32.31|32.23|32.09|32.01|370
1646319600000|2022-03-03 15:00:00|32.12|32.04|32.08|32|32.18|32.1|31.93|31.85|837
1646319900000|2022-03-03 15:05:00|32.1|32.02|32.1|32.02|32.32|32.24|32.06|31.98|774
1646320200000|2022-03-03 15:10:00|32.08|32|32.07|31.99|32.24|32.16|32.06|31.98|446
1646320500000|2022-03-03 15:15:00|32.08|32|32.34|32.26|32.43|32.35|32.08|32|605
1646320800000|2022-03-03 15:20:00|32.33|32.25|32.57|32.49|32.62|32.54|32.32|32.24|770
1646321100000|2022-03-03 15:25:00|32.58|32.5|32.41|32.33|32.69|32.61|32.36|32.28|380
1646321400000|2022-03-03 15:30:00|32.45|32.37|32.49|32.41|32.5|32.42|32.28|32.2|531
1646321700000|2022-03-03 15:35:00|32.47|32.39|32.8|32.72|32.8|32.72|32.42|32.34|309
1646322000000|2022-03-03 15:40:00|32.77|32.69|32.89|32.81|32.91|32.83|32.69|32.61|609
1646322300000|2022-03-03 15:45:00|32.88|32.8|32.82|32.74|32.94|32.86|32.77|32.69|353
1646322600000|2022-03-03 15:50:00|32.84|32.76|32.97|32.89|33.01|32.93|32.79|32.71|330
1646322900000|2022-03-03 15:55:00|32.96|32.88|33.25|33.17|33.25|33.17|32.95|32.87|474
1646323200000|2022-03-03 16:00:00|33.26|33.18|33.27|33.19|33.32|33.24|33.18|33.1|578
1646323500000|2022-03-03 16:05:00|33.28|33.2|33.3|33.22|33.42|33.34|33.16|33.08|729
1646323800000|2022-03-03 16:10:00|33.31|33.23|33.44|33.36|33.46|33.38|33.19|33.11|816
1646324100000|2022-03-03 16:15:00|33.45|33.37|33.3|33.22|33.56|33.48|33.27|33.19|978
1646324400000|2022-03-03 16:20:00|33.26|33.18|32.93|32.85|33.27|33.19|32.89|32.81|700
1646324700000|2022-03-03 16:25:00|32.94|32.86|33.02|32.94|33.02|32.94|32.82|32.74|942
1646325000000|2022-03-03 16:30:00|32.97|32.89|32.97|32.89|33.11|33.03|32.9|32.82|549
1646325300000|2022-03-03 16:35:00|32.98|32.9|33.11|33.03|33.28|33.2|32.95|32.87|238
1646325600000|2022-03-03 16:40:00|33.13|33.05|32.99|32.91|33.15|33.07|32.9|32.82|84
1646325900000|2022-03-03 16:45:00|33|32.92|33.05|32.97|33.11|33.03|32.87|32.79|74
1646326200000|2022-03-03 16:50:00|33.03|32.95|33.01|32.93|33.11|33.03|32.94|32.86|273
1646326500000|2022-03-03 16:55:00|33.02|32.94|32.92|32.84|33.28|33.2|32.77|32.69|282
1646326800000|2022-03-03 17:00:00|32.91|32.83|32.91|32.83|32.99|32.91|32.84|32.76|75
1646327100000|2022-03-03 17:05:00|32.93|32.85|32.77|32.69|32.99|32.91|32.77|32.69|40
1646327400000|2022-03-03 17:10:00|32.79|32.71|32.8|32.72|32.86|32.78|32.69|32.61|40
1646327700000|2022-03-03 17:15:00|32.79|32.71|32.86|32.78|32.89|32.81|32.73|32.65|44
1646328000000|2022-03-03 17:20:00|32.87|32.79|33.04|32.96|33.08|33|32.85|32.77|50
1646328300000|2022-03-03 17:25:00|33.05|32.97|33.28|33.2|33.29|33.21|32.98|32.9|111
1646328600000|2022-03-03 17:30:00|33.29|33.21|32.49|32.41|33.33|33.25|32.43|32.35|409
1646328900000|2022-03-03 17:35:00|32.48|32.4|32.71|32.63|32.77|32.69|32.34|32.26|156
1646329200000|2022-03-03 17:40:00|32.73|32.65|32.75|32.67|32.91|32.83|32.69|32.61|24
1646329500000|2022-03-03 17:45:00|32.73|32.65|32.62|32.54|32.9|32.82|32.58|32.5|37
1646329800000|2022-03-03 17:50:00|32.63|32.55|32.7|32.62|32.77|32.69|32.6|32.52|19
1646330100000|2022-03-03 17:55:00|32.69|32.61|32.52|32.44|32.7|32.62|32.45|32.37|32
1646330400000|2022-03-03 18:00:00|32.51|32.43|32.41|32.33|32.64|32.56|32.37|32.29|32
1646330700000|2022-03-03 18:05:00|32.42|32.34|32.48|32.4|32.53|32.45|32.3|32.22|44
1646331000000|2022-03-03 18:10:00|32.5|32.42|32.4|32.32|32.54|32.46|32.37|32.29|18
1646331300000|2022-03-03 18:15:00|32.39|32.31|32.23|32.15|32.39|32.31|32.18|32.1|30
1646331600000|2022-03-03 18:20:00|32.24|32.16|32.25|32.17|32.28|32.2|32.2|32.12|18
1646331900000|2022-03-03 18:25:00|32.27|32.19|32.21|32.13|32.3|32.22|32.21|32.13|23
1646332200000|2022-03-03 18:30:00|32.22|32.14|32.48|32.4|32.56|32.48|32.22|32.14|37
1646332500000|2022-03-03 18:35:00|32.5|32.42|32.52|32.44|32.54|32.46|32.43|32.35|13
1646332800000|2022-03-03 18:40:00|32.51|32.43|32.53|32.45|32.65|32.57|32.47|32.39|18
1646333100000|2022-03-03 18:45:00|32.54|32.46|32.36|32.28|32.59|32.51|32.33|32.25|35
1646333400000|2022-03-03 18:50:00|32.37|32.29|32.39|32.31|32.41|32.33|32.26|32.18|53
1646333700000|2022-03-03 18:55:00|32.38|32.3|32.32|32.24|32.39|32.31|32.31|32.23|12
1646334000000|2022-03-03 19:00:00|32.33|32.25|32.28|32.2|32.34|32.26|32.17|32.09|11
1646334300000|2022-03-03 19:05:00|32.29|32.21|32.36|32.28|32.39|32.31|32.26|32.18|10
1646334600000|2022-03-03 19:10:00|32.35|32.27|32.13|32.05|32.46|32.38|32.12|32.04|24
1646334900000|2022-03-03 19:15:00|32.14|32.06|32.15|32.07|32.16|32.08|32.11|32.03|5
1646335200000|2022-03-03 19:20:00|32.16|32.08|32.3|32.22|32.33|32.25|32.15|32.07|4
1646335500000|2022-03-03 19:25:00|32.32|32.24|32.32|32.24|32.38|32.3|32.26|32.18|3
1646335800000|2022-03-03 19:30:00|32.33|32.25|32.38|32.3|32.43|32.35|32.32|32.24|5
1646336100000|2022-03-03 19:35:00|32.37|32.29|32.39|32.31|32.43|32.35|32.36|32.28|1
1646336400000|2022-03-03 19:40:00|32.4|32.32|32.58|32.5|32.63|32.55|32.38|32.3|13
1646336700000|2022-03-03 19:45:00|32.57|32.49|32.68|32.6|32.68|32.6|32.56|32.48|21
1646337000000|2022-03-03 19:50:00|32.66|32.58|32.85|32.77|32.95|32.87|32.65|32.57|91
1646337300000|2022-03-03 19:55:00|32.82|32.74|32.82|32.74|32.9|32.82|32.8|32.72|28
1646337600000|2022-03-03 20:00:00|32.84|32.76|33.09|33.01|33.12|33.04|32.84|32.76|33
1646337900000|2022-03-03 20:05:00|33.07|32.99|33.07|32.99|33.15|33.06|32.91|32.83|14
1646338200000|2022-03-03 20:10:00|33.09|33.01|33.05|32.97|33.14|33.06|33.01|32.93|4
1646338500000|2022-03-03 20:15:00|33.06|32.98|32.9|32.82|33.11|33.03|32.88|32.8|2
1646338800000|2022-03-03 20:20:00|32.89|32.81|32.99|32.91|33.09|33.01|32.89|32.81|10
1646339100000|2022-03-03 20:25:00|33.01|32.93|32.83|32.75|33.01|32.93|32.81|32.73|2
1646339400000|2022-03-03 20:30:00|32.82|32.74|33.12|33.04|33.14|33.06|32.82|32.74|34
1646339700000|2022-03-03 20:35:00|33.11|33.03|33.05|32.97|33.29|33.21|32.98|32.9|20
1646340000000|2022-03-03 20:40:00|33.06|32.98|33.37|33.29|33.37|33.29|33.05|32.97|44
1646340300000|2022-03-03 20:45:00|33.38|33.3|33.4|33.32|33.56|33.42|33.34|33.26|49
1646340600000|2022-03-03 20:50:00|33.41|33.33|33.21|33.13|33.56|33.48|33.08|33|57
1646340900000|2022-03-03 20:55:00|33.2|33.12|33.2|32.95|33.29|33.21|33.02|32.85|26
1646352900000|2022-03-04 00:15:00|33.38|33.08|33.57|33.27|33.6|33.3|33.28|32.98|14
1646353200000|2022-03-04 00:20:00|33.58|33.28|34.17|33.87|34.17|33.87|33.57|33.27|18
1646353500000|2022-03-04 00:25:00|34.13|34.05|33.89|33.59|34.18|34.05|33.78|33.48|31
1646353800000|2022-03-04 00:30:00|33.88|33.58|34.21|33.91|34.24|34.02|33.78|33.48|1
1646354100000|2022-03-04 00:35:00|34.23|33.93|34.63|34.33|34.78|34.48|34.12|33.82|20
1646354400000|2022-03-04 00:40:00|34.85|34.55|34.96|34.66|34.98|34.73|34.81|34.55|40
1646354700000|2022-03-04 00:45:00|35.02|34.77|34.87|34.57|35.12|34.83|34.86|34.57|52
1646355000000|2022-03-04 00:50:00|34.77|34.47|35.2|34.9|35.2|34.9|34.76|34.46|18
1646355300000|2022-03-04 00:55:00|35.21|34.91|35.38|35.08|35.5|35.2|35.2|34.9|5
1646355600000|2022-03-04 01:00:00|35.33|35.03|34.71|34.41|35.5|35.2|34.71|34.41|9
1646355900000|2022-03-04 01:05:00|34.7|34.4|35.22|34.92|35.22|34.92|34.66|34.36|0
1646356200000|2022-03-04 01:10:00|35.17|34.87|35.09|34.79|35.44|35.14|35.09|34.79|0
1646356500000|2022-03-04 01:15:00|35.1|34.8|35.06|34.76|35.22|34.92|35.05|34.75|0
1646356800000|2022-03-04 01:20:00|35.08|34.78|34.53|34.23|35.08|34.78|34.52|34.22|0
1646357100000|2022-03-04 01:25:00|34.56|34.26|34.83|34.53|34.89|34.59|34.56|34.26|2
1646357400000|2022-03-04 01:30:00|34.82|34.52|34.5|34.25|34.86|34.56|34.5|34.25|0
1646357700000|2022-03-04 01:35:00|34.52|34.27|34.57|34.27|34.59|34.29|34.38|34.12|3
1646358000000|2022-03-04 01:40:00|34.58|34.28|34.58|34.28|34.67|34.37|34.52|34.22|0
1646358300000|2022-03-04 01:45:00|34.56|34.26|34.51|34.21|34.61|34.31|34.51|34.21|0
1646358600000|2022-03-04 01:50:00|34.5|34.2|34.17|33.87|34.5|34.2|34.07|33.77|1
1646358900000|2022-03-04 01:55:00|34.15|33.85|34.03|33.73|34.18|33.88|33.89|33.59|0
1646359200000|2022-03-04 02:00:00|34.02|33.72|34.25|33.95|34.31|34.01|34.02|33.72|0
1646359500000|2022-03-04 02:05:00|34.24|33.94|34.15|33.85|34.25|33.95|34.11|33.81|0
1646359800000|2022-03-04 02:10:00|34.13|33.83|34.13|33.83|34.13|33.83|34.04|33.74|0
1646360100000|2022-03-04 02:15:00|34.12|33.82|34.25|33.95|34.25|33.95|34.09|33.79|0
1646360400000|2022-03-04 02:20:00|34.24|33.94|34.3|34|34.32|34.02|34.19|33.89|0
1646360700000|2022-03-04 02:25:00|34.29|33.99|34.39|34.09|34.39|34.09|34.28|33.98|0
1646361000000|2022-03-04 02:30:00|34.38|34.08|34.25|33.95|34.38|34.08|34.25|33.95|0
1646361300000|2022-03-04 02:35:00|34.24|33.94|34.04|33.74|34.27|33.97|34.01|33.71|0
1646361600000|2022-03-04 02:40:00|34.06|33.76|34.21|33.91|34.21|33.91|34.06|33.76|0
1646361900000|2022-03-04 02:45:00|34.19|33.89|34.29|33.99|34.31|34.01|34.19|33.89|0
1646362200000|2022-03-04 02:50:00|34.3|34|34.42|34.12|34.54|34.24|34.24|33.94|0
1646362500000|2022-03-04 02:55:00|34.41|34.11|34.4|34.1|34.46|34.16|34.35|34.05|0
1646362800000|2022-03-04 03:00:00|34.38|34.08|34.38|34.08|34.4|34.1|34.28|33.98|0
1646363100000|2022-03-04 03:05:00|34.4|34.1|34.36|34.06|34.43|34.13|34.35|34.05|0
1646363400000|2022-03-04 03:10:00|34.38|34.08|34.41|34.11|34.52|34.22|34.38|34.08|0
1646363700000|2022-03-04 03:15:00|34.42|34.12|34.47|34.17|34.55|34.25|34.39|34.09|0
1646364000000|2022-03-04 03:20:00|34.45|34.15|34.43|34.13|34.53|34.33|34.39|34.09|7
1646364300000|2022-03-04 03:25:00|34.44|34.14|34.39|34.09|34.51|34.21|34.38|34.08|0
1646364600000|2022-03-04 03:30:00|34.4|34.1|34.43|34.13|34.45|34.15|34.38|34.08|0
1646364900000|2022-03-04 03:35:00|34.49|34.19|34.45|34.15|34.49|34.19|34.36|34.06|0
1646365200000|2022-03-04 03:40:00|34.48|34.18|34.57|34.27|34.59|34.36|34.44|34.17|1
1646365500000|2022-03-04 03:45:00|34.56|34.31|34.63|34.33|34.63|34.41|34.48|34.26|0
1646365800000|2022-03-04 03:50:00|34.62|34.32|34.58|34.28|34.62|34.32|34.57|34.27|0
1646366100000|2022-03-04 03:55:00|34.55|34.25|34.57|34.27|34.58|34.28|34.55|34.25|0
1646366400000|2022-03-04 04:00:00|34.56|34.26|34.58|34.28|34.58|34.28|34.55|34.25|0
1646366700000|2022-03-04 04:05:00|34.59|34.29|34.53|34.23|34.6|34.3|34.51|34.21|0
1646367000000|2022-03-04 04:10:00|34.54|34.24|34.54|34.24|34.55|34.25|34.53|34.23|0
1646367300000|2022-03-04 04:15:00|34.53|34.23|34.46|34.16|34.53|34.23|34.46|34.16|0
1646367600000|2022-03-04 04:20:00|34.48|34.18|34.6|34.3|34.66|34.39|34.47|34.18|1
1646367900000|2022-03-04 04:25:00|34.59|34.29|34.59|34.29|34.65|34.35|34.54|34.24|0
1646368200000|2022-03-04 04:30:00|34.57|34.27|34.61|34.31|34.66|34.36|34.53|34.23|0
1646368500000|2022-03-04 04:35:00|34.62|34.32|34.6|34.3|34.62|34.32|34.59|34.29|0
1646368800000|2022-03-04 04:40:00|34.61|34.31|34.6|34.3|34.61|34.31|34.58|34.28|0
1646369100000|2022-03-04 04:45:00|34.61|34.31|34.61|34.31|34.64|34.34|34.6|34.3|0
1646369400000|2022-03-04 04:50:00|34.6|34.3|34.6|34.3|34.61|34.31|34.59|34.29|0
1646369700000|2022-03-04 04:55:00|34.58|34.28|34.57|34.27|34.59|34.29|34.57|34.27|0
1646370000000|2022-03-04 05:00:00|34.58|34.28|34.5|34.2|34.59|34.29|34.45|34.17|1
1646370600000|2022-03-04 05:10:00|34.36|34.06|34.31|34.01|34.39|34.09|34.28|33.98|0
1646370900000|2022-03-04 05:15:00|34.26|33.96|34.26|33.96|34.26|33.96|34.26|33.96|0
1646371200000|2022-03-04 05:20:00|34.31|34.01|34.29|33.99|34.38|34.08|34.25|33.95|0
1646372100000|2022-03-04 05:35:00|34.28|33.98|34.27|33.97|34.28|33.99|34.24|33.96|0
1646372400000|2022-03-04 05:40:00|34.28|33.98|34.3|34|34.3|34|34.28|33.98|0
1646372700000|2022-03-04 05:45:00|34.31|34.01|34.27|33.97|34.31|34.01|34.27|33.97|0
1646373000000|2022-03-04 05:50:00|34.25|33.95|34.25|33.95|34.25|33.97|34.22|33.95|0
1646373300000|2022-03-04 05:55:00|34.23|33.93|34.07|33.77|34.23|33.93|34.07|33.77|3
1646373600000|2022-03-04 06:00:00|34.09|33.79|34.06|33.76|34.11|33.81|34.06|33.76|0
1646373900000|2022-03-04 06:05:00|34.05|33.75|33.89|33.59|34.05|33.75|33.86|33.59|2
1646374200000|2022-03-04 06:10:00|33.88|33.58|33.91|33.61|33.92|33.62|33.88|33.58|0
1646374500000|2022-03-04 06:15:00|33.9|33.6|33.9|33.6|33.93|33.63|33.9|33.6|0
1646374800000|2022-03-04 06:20:00|33.91|33.61|33.87|33.62|33.91|33.64|33.87|33.6|0
1646375100000|2022-03-04 06:25:00|33.89|33.59|33.89|33.59|33.9|33.62|33.85|33.57|0
1646375400000|2022-03-04 06:30:00|33.87|33.62|33.98|33.68|34.01|33.71|33.87|33.59|3
1646375700000|2022-03-04 06:35:00|33.99|33.69|33.98|33.68|33.99|33.69|33.94|33.64|0
1646376000000|2022-03-04 06:40:00|33.99|33.69|34.02|33.72|34.03|33.73|33.99|33.69|2
1646376300000|2022-03-04 06:45:00|34.03|33.73|34.07|33.77|34.08|33.78|34.02|33.72|0
1646376600000|2022-03-04 06:50:00|34.05|33.75|34.05|33.75|34.1|33.8|34.02|33.72|0
1646376900000|2022-03-04 06:55:00|34.06|33.76|34.05|33.75|34.07|33.77|34.03|33.73|1
1646377200000|2022-03-04 07:00:00|34.04|33.8|33.82|33.74|34.07|33.9|33.8|33.63|141
1646377500000|2022-03-04 07:05:00|33.9|33.65|33.78|33.53|33.9|33.74|33.6|33.47|86
1646377800000|2022-03-04 07:10:00|33.79|33.54|33.96|33.88|34.01|33.93|33.71|33.53|33
1646378100000|2022-03-04 07:15:00|33.91|33.83|34.2|34.12|34.29|34.13|33.86|33.78|49
1646378400000|2022-03-04 07:20:00|34.21|34.13|34.04|33.96|34.21|34.13|33.94|33.86|72
1646378700000|2022-03-04 07:25:00|34.07|33.99|33.82|33.74|34.08|34|33.76|33.67|55
1646379000000|2022-03-04 07:30:00|33.83|33.75|33.92|33.84|33.97|33.85|33.76|33.68|15
1646379300000|2022-03-04 07:35:00|33.93|33.85|34.06|33.98|34.14|34.01|33.82|33.69|17
1646379600000|2022-03-04 07:40:00|34.04|33.96|34.03|33.95|34.2|34.05|33.99|33.85|12
1646379900000|2022-03-04 07:45:00|34.02|33.94|33.94|33.86|34.02|33.94|33.78|33.62|13
1646380200000|2022-03-04 07:50:00|33.89|33.81|33.98|33.9|34.1|34.01|33.89|33.81|5
1646380500000|2022-03-04 07:55:00|34.02|33.94|33.86|33.78|34.1|33.96|33.8|33.72|39
1646380800000|2022-03-04 08:00:00|33.88|33.8|34.06|33.98|34.08|34|33.71|33.63|122
1646381100000|2022-03-04 08:05:00|34.09|34.01|33.75|33.67|34.13|34.05|33.75|33.67|171
1646381400000|2022-03-04 08:10:00|33.76|33.68|33.73|33.65|33.78|33.7|33.62|33.54|281
1646381700000|2022-03-04 08:15:00|33.75|33.67|34.02|33.94|34.08|34|33.75|33.67|157
1646382000000|2022-03-04 08:20:00|34|33.92|33.98|33.9|34.03|33.95|33.76|33.68|245
1646382300000|2022-03-04 08:25:00|33.97|33.89|34|33.92|34.13|34.05|33.89|33.81|228
1646382600000|2022-03-04 08:30:00|34.05|33.97|34.4|34.32|34.42|34.34|34.01|33.93|683
1646382900000|2022-03-04 08:35:00|34.37|34.29|34.75|34.67|34.78|34.7|34.34|34.26|638
1646383200000|2022-03-04 08:40:00|34.73|34.65|34.7|34.62|34.86|34.78|34.68|34.6|404
1646383500000|2022-03-04 08:45:00|34.73|34.65|34.7|34.62|34.87|34.79|34.61|34.53|365
1646383800000|2022-03-04 08:50:00|34.71|34.63|34.85|34.77|34.93|34.85|34.66|34.58|750
1646384100000|2022-03-04 08:55:00|34.83|34.75|34.99|34.91|35.05|34.97|34.77|34.69|281
1646384400000|2022-03-04 09:00:00|34.98|34.9|35.25|35.17|35.28|35.2|34.98|34.9|406
1646384700000|2022-03-04 09:05:00|35.23|35.15|35.55|35.47|35.58|35.5|35.18|35.1|630
1646385000000|2022-03-04 09:10:00|35.53|35.45|35.79|35.71|35.9|35.82|35.53|35.45|348
1646385300000|2022-03-04 09:15:00|35.78|35.7|35.93|35.85|36.07|35.99|35.74|35.66|744
1646385600000|2022-03-04 09:20:00|35.94|35.86|36.74|36.66|37.06|36.98|35.92|35.84|984
1646385900000|2022-03-04 09:25:00|36.73|36.65|36.23|36.15|36.78|36.7|36.18|36.1|534
1646386200000|2022-03-04 09:30:00|36.21|36.13|35.87|35.79|36.23|36.15|35.55|35.47|662
1646386500000|2022-03-04 09:35:00|35.83|35.75|36.56|36.48|36.56|36.48|35.83|35.75|672
1646386800000|2022-03-04 09:40:00|36.59|36.51|36.54|36.46|37.04|36.96|36.49|36.41|885
1646387100000|2022-03-04 09:45:00|36.52|36.44|36.33|36.25|36.57|36.49|36.1|36.02|1099
1646387400000|2022-03-04 09:50:00|36.34|36.26|36.77|36.69|36.82|36.74|36.33|36.25|411
1646387700000|2022-03-04 09:55:00|36.75|36.67|36.52|36.44|37|36.92|36.47|36.39|460
1646388000000|2022-03-04 10:00:00|36.55|36.47|36.38|36.3|36.69|36.61|36.35|36.27|736
1646388300000|2022-03-04 10:05:00|36.4|36.32|36.53|36.45|36.53|36.45|36.32|36.24|283
1646388600000|2022-03-04 10:10:00|36.52|36.44|36.63|36.55|36.8|36.72|36.51|36.43|412
1646388900000|2022-03-04 10:15:00|36.58|36.5|36.22|36.14|36.58|36.5|36.09|36.01|390
1646389200000|2022-03-04 10:20:00|36.24|36.16|36.05|35.97|36.36|36.28|36.02|35.94|569
1646389500000|2022-03-04 10:25:00|36.02|35.94|35.9|35.82|36.12|36.04|35.88|35.8|657
1646389800000|2022-03-04 10:30:00|35.88|35.8|36.01|35.93|36.1|36.02|35.88|35.8|831
1646390100000|2022-03-04 10:35:00|36.03|35.95|36.04|35.96|36.06|35.98|35.87|35.79|534
1646390400000|2022-03-04 10:40:00|36.03|35.95|36.07|35.99|36.11|36.03|35.94|35.86|341
1646390700000|2022-03-04 10:45:00|36.06|35.98|36.07|35.99|36.13|36.05|36.04|35.96|347
1646391000000|2022-03-04 10:50:00|36.08|36|36.32|36.24|36.32|36.24|36.04|35.96|394
1646391300000|2022-03-04 10:55:00|36.34|36.26|36.38|36.3|36.41|36.33|36.24|36.16|542
1646391600000|2022-03-04 11:00:00|36.36|36.28|36.35|36.27|36.6|36.52|36.28|36.2|493
1646391900000|2022-03-04 11:05:00|36.36|36.28|36.44|36.36|36.46|36.38|36.29|36.21|415
1646392200000|2022-03-04 11:10:00|36.43|36.35|36.56|36.48|36.61|36.53|36.38|36.3|255
1646392500000|2022-03-04 11:15:00|36.58|36.5|36.47|36.39|36.64|36.56|36.43|36.35|237
1646392800000|2022-03-04 11:20:00|36.44|36.36|36.08|36|36.46|36.38|36.03|35.95|379
1646393100000|2022-03-04 11:25:00|36.07|35.99|36.06|35.98|36.13|36.05|36.01|35.93|501
1646393400000|2022-03-04 11:30:00|36.07|35.99|36.04|35.96|36.13|36.05|35.99|35.91|363
1646393700000|2022-03-04 11:35:00|35.99|35.91|36.14|36.06|36.18|36.1|35.99|35.91|239
1646394000000|2022-03-04 11:40:00|36.16|36.08|36.06|35.98|36.23|36.15|35.98|35.9|181
1646394300000|2022-03-04 11:45:00|36.1|36.02|36.08|36|36.21|36.13|36.03|35.95|145
1646394600000|2022-03-04 11:50:00|36.09|36.01|36.04|35.96|36.16|36.08|35.99|35.91|101
1646394900000|2022-03-04 11:55:00|36.06|35.98|36.19|36.11|36.31|36.23|36.04|35.96|281
1646395200000|2022-03-04 12:00:00|36.18|36.1|36.17|36.09|36.29|36.21|36.12|36.04|608
1646395500000|2022-03-04 12:05:00|36.19|36.11|36.39|36.31|36.43|36.35|36.16|36.08|688
1646395800000|2022-03-04 12:10:00|36.41|36.33|36.63|36.55|36.68|36.6|36.41|36.33|363
1646396100000|2022-03-04 12:15:00|36.65|36.57|36.54|36.46|36.66|36.58|36.5|36.42|328
1646396400000|2022-03-04 12:20:00|36.56|36.48|36.61|36.53|36.62|36.54|36.52|36.44|212
1646396700000|2022-03-04 12:25:00|36.62|36.54|36.84|36.76|36.86|36.78|36.6|36.52|564
1646397000000|2022-03-04 12:30:00|36.83|36.75|36.85|36.77|36.96|36.88|36.78|36.7|313
1646397300000|2022-03-04 12:35:00|36.87|36.79|36.8|36.72|36.89|36.81|36.68|36.6|524
1646397600000|2022-03-04 12:40:00|36.82|36.74|36.68|36.6|36.87|36.79|36.67|36.59|445
1646397900000|2022-03-04 12:45:00|36.67|36.59|36.58|36.5|36.67|36.59|36.41|36.33|507
1646398200000|2022-03-04 12:50:00|36.6|36.52|36.67|36.59|36.77|36.69|36.56|36.48|249
1646398500000|2022-03-04 12:55:00|36.66|36.58|36.55|36.47|36.68|36.6|36.53|36.45|269
1646398800000|2022-03-04 13:00:00|36.54|36.46|36.46|36.38|36.61|36.53|36.36|36.28|573
1646399100000|2022-03-04 13:05:00|36.44|36.36|36.46|36.38|36.49|36.41|36.34|36.26|167
1646399400000|2022-03-04 13:10:00|36.48|36.4|36.26|36.18|36.49|36.41|36.25|36.17|240
1646399700000|2022-03-04 13:15:00|36.28|36.2|36.3|36.22|36.48|36.4|36.21|36.13|882
1646400000000|2022-03-04 13:20:00|36.32|36.24|36.38|36.3|36.4|36.32|36.19|36.11|311
1646400300000|2022-03-04 13:25:00|36.4|36.32|36.38|36.3|36.4|36.32|36.25|36.17|238
1646400600000|2022-03-04 13:30:00|36.41|36.33|36.24|36.16|36.43|36.35|35.93|35.83|700
1646400900000|2022-03-04 13:35:00|36.25|36.17|36.38|36.3|36.43|36.35|36.21|36.13|969
1646401200000|2022-03-04 13:40:00|36.34|36.26|36.52|36.44|36.6|36.52|36.29|36.21|487
1646401500000|2022-03-04 13:45:00|36.51|36.43|36.66|36.58|36.66|36.58|36.38|36.3|277
1646401800000|2022-03-04 13:50:00|36.68|36.6|36.81|36.73|36.87|36.79|36.56|36.48|431
1646402100000|2022-03-04 13:55:00|36.82|36.74|36.66|36.58|36.83|36.75|36.64|36.56|429
1646402400000|2022-03-04 14:00:00|36.68|36.6|36.54|36.46|36.71|36.63|36.49|36.41|965
1646402700000|2022-03-04 14:05:00|36.52|36.44|36.68|36.6|36.72|36.64|36.52|36.44|311
1646403000000|2022-03-04 14:10:00|36.67|36.59|36.66|36.58|36.75|36.67|36.57|36.49|284
1646403300000|2022-03-04 14:15:00|36.64|36.56|36.71|36.63|36.71|36.63|36.52|36.44|537
1646403600000|2022-03-04 14:20:00|36.7|36.62|36.59|36.51|36.7|36.62|36.44|36.36|405
1646403900000|2022-03-04 14:25:00|36.6|36.52|36.52|36.44|36.64|36.56|36.49|36.41|231
1646404200000|2022-03-04 14:30:00|36.5|36.42|36.4|36.32|36.5|36.42|36.2|36.12|2092
1646404500000|2022-03-04 14:35:00|36.42|36.34|36.63|36.55|36.63|36.55|36.28|36.2|381
1646404800000|2022-03-04 14:40:00|36.62|36.54|36.87|36.79|36.92|36.84|36.62|36.54|657
1646405100000|2022-03-04 14:45:00|36.84|36.76|37.32|37.24|37.34|37.26|36.84|36.76|546
1646405400000|2022-03-04 14:50:00|37.33|37.25|36.95|36.87|37.35|37.27|36.92|36.84|862
1646405700000|2022-03-04 14:55:00|36.94|36.86|36.48|36.4|37.02|36.94|36.41|36.33|658
1646406000000|2022-03-04 15:00:00|36.52|36.44|36.73|36.65|36.75|36.67|36.4|36.32|648
1646406300000|2022-03-04 15:05:00|36.7|36.62|37.07|36.99|37.12|37.04|36.67|36.59|688
1646406600000|2022-03-04 15:10:00|37.05|36.97|37.17|37.09|37.25|37.17|37|36.92|441
1646406900000|2022-03-04 15:15:00|37.16|37.08|37.3|37.22|37.42|37.34|37.12|37.04|1097
1646407200000|2022-03-04 15:20:00|37.29|37.21|37.2|37.12|37.39|37.31|37.07|36.99|1263
1646407500000|2022-03-04 15:25:00|37.18|37.1|37.1|37.02|37.25|37.17|36.98|36.9|848
1646407800000|2022-03-04 15:30:00|37.08|37|37.12|37.04|37.3|37.22|37.05|36.97|557
1646408100000|2022-03-04 15:35:00|37.13|37.05|37|36.92|37.13|37.05|36.83|36.75|710
1646408400000|2022-03-04 15:40:00|37.01|36.93|37.38|37.3|37.41|37.33|36.98|36.9|562
1646408700000|2022-03-04 15:45:00|37.39|37.31|37.43|37.35|37.56|37.48|37.26|37.18|1466
1646409000000|2022-03-04 15:50:00|37.42|37.34|37.66|37.58|37.66|37.58|37.42|37.34|802
1646409300000|2022-03-04 15:55:00|37.68|37.6|38.04|37.96|38.08|38|37.66|37.58|1229
1646409600000|2022-03-04 16:00:00|38.05|37.97|38.21|38.13|38.23|38.15|37.96|37.88|1316
1646409900000|2022-03-04 16:05:00|38.2|38.12|38.3|38.22|38.37|38.29|38.16|38.08|614
1646410200000|2022-03-04 16:10:00|38.31|38.23|38.12|38.04|38.45|38.37|38.12|38.04|704
1646410500000|2022-03-04 16:15:00|38.15|38.07|38.05|37.97|38.3|38.22|37.88|37.8|879
1646410800000|2022-03-04 16:20:00|38.04|37.96|37.98|37.9|38.42|38.34|37.95|37.87|877
1646411100000|2022-03-04 16:25:00|38.01|37.93|38.21|38.13|38.26|38.18|37.93|37.85|1029
1646411400000|2022-03-04 16:30:00|38.2|38.12|38.38|38.3|38.43|38.35|38.08|38|533
1646411700000|2022-03-04 16:35:00|38.36|38.28|38.43|38.35|38.71|38.63|38.31|38.23|157
1646412000000|2022-03-04 16:40:00|38.44|38.36|38.55|38.47|38.66|38.58|38.39|38.31|145
1646412300000|2022-03-04 16:45:00|38.52|38.44|38.29|38.21|38.59|38.51|38.18|38.1|202
1646412600000|2022-03-04 16:50:00|38.3|38.22|38.45|38.37|38.54|38.46|38.27|38.19|132
1646412900000|2022-03-04 16:55:00|38.44|38.36|38.55|38.47|38.65|38.57|38.37|38.29|225
1646413200000|2022-03-04 17:00:00|38.52|38.44|38.45|38.37|38.71|38.63|38.41|38.33|191
1646413500000|2022-03-04 17:05:00|38.47|38.39|38.52|38.44|38.67|38.59|38.41|38.33|202
1646413800000|2022-03-04 17:10:00|38.5|38.42|38.18|38.1|38.5|38.42|38.16|38.08|62
1646414100000|2022-03-04 17:15:00|38.19|38.11|38.23|38.15|38.25|38.17|38.03|37.94|43
1646414400000|2022-03-04 17:20:00|38.22|38.14|38.34|38.26|38.44|38.36|38.19|38.11|559
1646414700000|2022-03-04 17:25:00|38.37|38.29|38.13|38.05|38.42|38.34|38.05|37.97|175
1646415000000|2022-03-04 17:30:00|38.12|38.04|38.05|37.97|38.19|38.11|37.87|37.79|117
1646415300000|2022-03-04 17:35:00|38.07|37.99|38.03|37.95|38.19|38.11|37.98|37.83|383
1646415600000|2022-03-04 17:40:00|38.02|37.94|38.16|38.08|38.23|38.15|37.97|37.89|70
1646415900000|2022-03-04 17:45:00|38.17|38.09|38.09|38.01|38.27|38.19|38.06|37.98|10
1646416200000|2022-03-04 17:50:00|38.07|37.99|38.01|37.93|38.14|38.06|37.91|37.83|7
1646416500000|2022-03-04 17:55:00|37.96|37.88|37.85|37.77|37.97|37.89|37.74|37.66|20
1646416800000|2022-03-04 18:00:00|37.84|37.76|37.61|37.53|37.84|37.76|37.55|37.47|43
1646417100000|2022-03-04 18:05:00|37.58|37.5|37.5|37.42|37.72|37.64|37.46|37.32|40
1646417400000|2022-03-04 18:10:00|37.46|37.38|37.55|37.47|37.63|37.48|37.46|37.38|15
1646417700000|2022-03-04 18:15:00|37.56|37.48|37.84|37.76|37.9|37.82|37.51|37.43|29
1646418000000|2022-03-04 18:20:00|37.83|37.75|37.85|37.77|37.86|37.78|37.66|37.53|22
1646418300000|2022-03-04 18:25:00|37.83|37.75|38.09|38.01|38.11|38.03|37.8|37.72|34
1646418600000|2022-03-04 18:30:00|38.1|38.02|37.73|37.65|38.13|38.05|37.63|37.55|146
1646418900000|2022-03-04 18:35:00|37.69|37.61|37.52|37.44|37.81|37.73|37.49|37.41|44
1646419200000|2022-03-04 18:40:00|37.56|37.48|38|37.92|38.02|37.94|37.56|37.48|20
1646419500000|2022-03-04 18:45:00|38.02|37.94|38.08|38|38.12|38.04|37.97|37.89|8
1646419800000|2022-03-04 18:50:00|38.1|38.02|37.92|37.84|38.1|38.02|37.91|37.83|11
1646420100000|2022-03-04 18:55:00|37.91|37.83|38.21|38.13|38.27|38.13|37.85|37.77|21
1646420400000|2022-03-04 19:00:00|38.19|38.11|38.31|38.23|38.47|38.31|38.09|38.01|11
1646420700000|2022-03-04 19:05:00|38.3|38.22|38.24|38.16|38.37|38.29|38.24|38.16|8
1646421000000|2022-03-04 19:10:00|38.26|38.18|38.3|38.22|38.4|38.32|38.26|38.18|11
1646421300000|2022-03-04 19:15:00|38.29|38.21|38.29|38.21|38.41|38.33|38.26|38.18|17
1646421600000|2022-03-04 19:20:00|38.27|38.19|38.04|37.96|38.27|38.19|38.04|37.94|11
1646421900000|2022-03-04 19:25:00|38.03|37.95|38.15|38.07|38.29|38.14|37.91|37.82|56
1646422200000|2022-03-04 19:30:00|38.16|38.08|38.09|38.01|38.23|38.15|38.09|38.01|1
1646422500000|2022-03-04 19:35:00|38.08|38|38.19|38.11|38.3|38.16|38.06|37.98|2
1646422800000|2022-03-04 19:40:00|38.2|38.12|38.41|38.33|38.45|38.33|38.2|38.12|0
1646423100000|2022-03-04 19:45:00|38.42|38.34|38.42|38.34|38.48|38.4|38.37|38.29|23
1646423400000|2022-03-04 19:50:00|38.41|38.33|38.4|38.32|38.47|38.39|38.3|38.22|6
1646423700000|2022-03-04 19:55:00|38.37|38.29|38.67|38.42|38.67|38.48|38.29|38.12|102
1646424000000|2022-03-04 20:00:00|38.57|38.49|38.56|38.31|38.67|38.49|38.29|38.13|30
1646424300000|2022-03-04 20:05:00|38.59|38.29|38.62|38.37|38.62|38.43|38.34|38.16|9
1646424600000|2022-03-04 20:10:00|38.58|38.33|38.53|38.28|38.58|38.38|38.29|38.08|0
1646424900000|2022-03-04 20:15:00|38.42|38.34|38.41|38.16|38.52|38.34|38.32|38.16|6
1646425200000|2022-03-04 20:20:00|38.4|38.32|38.31|38.06|38.56|38.42|38.29|38.06|23
1646425500000|2022-03-04 20:25:00|38.3|38.05|38.02|37.77|38.3|38.12|37.94|37.76|30
1646425800000|2022-03-04 20:30:00|38.03|37.78|38.12|37.82|38.28|38.09|37.95|37.7|63
1646426100000|2022-03-04 20:35:00|38.09|37.79|38.12|37.82|38.26|37.96|37.96|37.68|3
1646426400000|2022-03-04 20:40:00|38.1|37.8|37.5|37.42|38.14|37.84|37.35|37.21|542
1646426700000|2022-03-04 20:45:00|37.49|37.41|37.89|37.64|37.91|37.74|37.47|37.32|62
1646427000000|2022-03-04 20:50:00|37.8|37.72|37.42|37.17|37.91|37.72|37.36|37.17|126
1646427300000|2022-03-04 20:55:00|37.26|37.18|37.46|37.16|37.56|37.26|37.09|36.92|174
1646612100000|2022-03-07 00:15:00|38.49|38.19|38.27|37.97|38.49|38.19|38.27|37.97|0
1646612400000|2022-03-07 00:20:00|38.92|38.62|38.89|38.59|39.18|38.88|38.77|38.47|0
1646612700000|2022-03-07 00:25:00|39.03|38.73|39.47|39.17|39.47|39.17|39.01|38.73|43
1646613000000|2022-03-07 00:30:00|39.54|39.24|39.68|39.38|39.77|39.47|39.43|39.13|0
1646613300000|2022-03-07 00:35:00|39.61|39.31|39.79|39.49|39.86|39.56|39.61|39.31|21
1646613600000|2022-03-07 00:40:00|39.8|39.5|39.83|39.53|39.83|39.53|39.73|39.43|0
1646613900000|2022-03-07 00:45:00|39.97|39.72|39.82|39.52|39.97|39.72|39.81|39.51|1
1646614200000|2022-03-07 00:50:00|39.81|39.51|39.77|39.47|39.82|39.52|39.75|39.45|0
1646614500000|2022-03-07 00:55:00|39.84|39.54|39.82|39.52|39.85|39.55|39.82|39.52|0
1646614800000|2022-03-07 01:00:00|39.83|39.53|39.71|39.41|39.83|39.53|39.65|39.35|3
1646615100000|2022-03-07 01:05:00|39.72|39.42|39.72|39.42|39.76|39.46|39.66|39.36|0
1646615400000|2022-03-07 01:10:00|39.73|39.43|39.83|39.53|39.83|39.53|39.71|39.41|0
1646615700000|2022-03-07 01:15:00|39.97|39.67|40.1|39.8|40.22|39.94|39.89|39.59|26
1646616000000|2022-03-07 01:20:00|40.11|39.81|39.76|39.46|40.13|39.83|39.76|39.46|0
1646616300000|2022-03-07 01:25:00|39.75|39.45|40.23|39.93|40.27|39.97|39.69|39.39|0
1646616600000|2022-03-07 01:30:00|40.18|39.88|40.21|39.91|40.27|40.08|40.15|39.85|2
1646616900000|2022-03-07 01:35:00|40.14|39.84|40.03|39.73|40.15|39.85|40.03|39.73|0
1646617200000|2022-03-07 01:40:00|40.04|39.74|40.18|39.88|40.2|40.12|40.04|39.74|2
1646617500000|2022-03-07 01:45:00|40.16|39.86|39.94|39.64|40.16|39.86|39.94|39.64|0
1646617800000|2022-03-07 01:50:00|39.95|39.65|40.23|39.98|40.23|39.98|39.94|39.64|12
1646618100000|2022-03-07 01:55:00|40.47|40.17|40.08|39.78|40.47|40.17|39.93|39.63|64
1646618400000|2022-03-07 02:00:00|40.09|39.79|40.08|39.78|40.09|39.79|39.93|39.63|0
1646618700000|2022-03-07 02:05:00|40.09|39.79|40.08|39.78|40.26|39.96|39.94|39.64|6
1646619000000|2022-03-07 02:10:00|39.93|39.63|40.08|39.78|40.09|39.79|39.93|39.63|0
1646619300000|2022-03-07 02:15:00|40.07|39.77|40.03|39.73|40.08|39.78|39.88|39.58|0
1646619600000|2022-03-07 02:20:00|40.02|39.72|40.03|39.73|40.03|39.73|39.89|39.59|0
1646619900000|2022-03-07 02:25:00|40.02|39.72|40.02|39.72|40.02|39.72|39.89|39.59|0
1646620200000|2022-03-07 02:30:00|40.03|39.73|40.02|39.72|40.06|39.76|40.02|39.72|0
1646620500000|2022-03-07 02:35:00|40.03|39.73|39.9|39.6|40.05|39.75|39.9|39.6|0
1646620800000|2022-03-07 02:40:00|40.05|39.75|40.04|39.74|40.05|39.75|39.89|39.59|0
1646621100000|2022-03-07 02:45:00|40.05|39.75|40.03|39.73|40.08|39.78|39.88|39.58|0
1646621400000|2022-03-07 02:50:00|40.05|39.75|40.08|39.78|40.09|39.79|39.87|39.57|0
1646621700000|2022-03-07 02:55:00|40.07|39.77|40|39.7|40.08|39.78|40|39.7|0
1646622000000|2022-03-07 03:00:00|40.02|39.72|40.06|39.76|40.22|39.92|40.02|39.72|0
1646622300000|2022-03-07 03:05:00|40.05|39.75|39.99|39.69|40.06|39.76|39.99|39.69|0
1646622600000|2022-03-07 03:10:00|40|39.7|40.01|39.71|40.02|39.72|39.88|39.58|0
1646622900000|2022-03-07 03:15:00|39.99|39.69|40|39.7|40|39.7|39.99|39.69|0
1646623200000|2022-03-07 03:20:00|39.99|39.69|39.86|39.56|40|39.7|39.85|39.55|0
1646623500000|2022-03-07 03:25:00|39.85|39.55|39.65|39.35|39.86|39.56|39.6|39.3|0
1646623800000|2022-03-07 03:30:00|39.64|39.34|39.75|39.45|39.76|39.46|39.64|39.34|0
1646624100000|2022-03-07 03:35:00|39.73|39.43|39.76|39.46|39.8|39.5|39.73|39.43|0
1646624400000|2022-03-07 03:40:00|39.75|39.45|39.78|39.48|39.94|39.64|39.65|39.35|9
1646624700000|2022-03-07 03:45:00|39.77|39.47|39.65|39.35|39.78|39.48|39.65|39.35|0
1646625000000|2022-03-07 03:50:00|39.73|39.43|39.68|39.38|39.75|39.45|39.58|39.28|0
1646625300000|2022-03-07 03:55:00|39.67|39.37|39.74|39.44|39.77|39.47|39.67|39.37|0
1646625600000|2022-03-07 04:00:00|39.73|39.43|39.75|39.45|39.76|39.46|39.56|39.26|0
1646625900000|2022-03-07 04:05:00|39.74|39.44|39.75|39.45|39.89|39.59|39.73|39.43|9
1646626200000|2022-03-07 04:10:00|39.6|39.3|39.75|39.45|39.75|39.45|39.59|39.29|1
1646626500000|2022-03-07 04:15:00|39.6|39.3|39.74|39.44|39.75|39.45|39.6|39.3|0
1646626800000|2022-03-07 04:20:00|39.75|39.45|39.66|39.36|39.78|39.5|39.59|39.29|0
1646627100000|2022-03-07 04:25:00|39.65|39.35|39.65|39.35|39.66|39.36|39.65|39.35|0
1646627400000|2022-03-07 04:30:00|39.66|39.36|39.66|39.36|39.71|39.41|39.58|39.28|0
1646627700000|2022-03-07 04:35:00|39.65|39.35|39.58|39.28|39.66|39.36|39.58|39.28|0
1646628000000|2022-03-07 04:40:00|39.66|39.36|39.61|39.31|39.66|39.36|39.57|39.27|0
1646628300000|2022-03-07 04:45:00|39.6|39.3|39.62|39.32|39.62|39.32|39.6|39.3|0
1646628900000|2022-03-07 04:55:00|39.6|39.3|39.52|39.22|39.6|39.3|39.52|39.22|0
1646629200000|2022-03-07 05:00:00|39.53|39.23|39.55|39.25|39.55|39.25|39.53|39.23|0
1646629500000|2022-03-07 05:05:00|39.65|39.35|39.61|39.31|39.65|39.35|39.61|39.31|0
1646629800000|2022-03-07 05:10:00|39.62|39.32|39.57|39.27|39.78|39.48|39.54|39.24|50
1646630100000|2022-03-07 05:15:00|39.55|39.25|39.31|39.01|39.55|39.25|39.16|38.86|53
1646630400000|2022-03-07 05:20:00|39.3|39|39.23|38.98|39.31|39.02|39.23|38.96|0
1646630700000|2022-03-07 05:25:00|39.27|39.02|39.35|39.05|39.35|39.06|39.05|38.8|13
1646631000000|2022-03-07 05:30:00|39.39|39.09|39.49|39.19|39.49|39.19|39.38|39.08|0
1646631300000|2022-03-07 05:35:00|39.52|39.22|39.48|39.18|39.55|39.25|39.22|38.92|1
1646631600000|2022-03-07 05:40:00|39.47|39.17|39.48|39.18|39.5|39.2|39.47|39.17|0
1646631900000|2022-03-07 05:45:00|39.5|39.2|39.48|39.18|39.5|39.2|39.2|38.9|0
1646632200000|2022-03-07 05:50:00|39.5|39.2|39.5|39.2|39.5|39.2|39.2|38.9|0
1646632500000|2022-03-07 05:55:00|39.49|39.19|39.48|39.18|39.49|39.19|39.47|39.17|0
1646632800000|2022-03-07 06:00:00|39.5|39.2|39.84|39.54|39.84|39.54|39.2|38.9|0
1646633100000|2022-03-07 06:05:00|39.63|39.33|39.52|39.22|39.63|39.33|39.31|39.01|0
1646633400000|2022-03-07 06:10:00|39.5|39.2|39.51|39.21|39.51|39.21|39.49|39.19|0
1646633700000|2022-03-07 06:15:00|39.34|39.04|39.64|39.34|39.68|39.38|39.34|39.04|0
1646634000000|2022-03-07 06:20:00|39.66|39.36|39.53|39.23|39.66|39.36|39.53|39.23|0
1646634300000|2022-03-07 06:25:00|39.51|39.21|39.47|39.17|39.51|39.21|39.47|39.17|0
1646634600000|2022-03-07 06:30:00|39.46|39.16|39.43|39.13|39.47|39.17|39.4|39.1|0
1646634900000|2022-03-07 06:35:00|39.47|39.17|39.49|39.19|39.49|39.19|39.47|39.17|0
1646635200000|2022-03-07 06:40:00|39.51|39.21|39.51|39.21|39.51|39.21|39.24|38.94|0
1646635500000|2022-03-07 06:45:00|39.53|39.23|39.52|39.22|39.53|39.23|39.52|39.22|0
1646635800000|2022-03-07 06:50:00|39.51|39.21|39.6|39.3|39.61|39.31|39.49|39.19|0
1646636100000|2022-03-07 06:55:00|39.61|39.31|39.66|39.36|39.67|39.5|39.26|39.08|33
1646636400000|2022-03-07 07:00:00|39.65|39.35|39.73|39.48|39.8|39.66|39.24|39.07|113
1646636700000|2022-03-07 07:05:00|39.75|39.5|39.63|39.38|39.93|39.76|39.47|39.22|39
1646637000000|2022-03-07 07:10:00|39.65|39.57|39.49|39.41|39.65|39.57|39.4|39.29|101
1646637300000|2022-03-07 07:15:00|39.48|39.4|39.41|39.33|39.48|39.4|39.27|39.19|262
1646637600000|2022-03-07 07:20:00|39.37|39.29|39.42|39.34|39.47|39.39|39.27|39.19|688
1646637900000|2022-03-07 07:25:00|39.4|39.32|39.45|39.37|39.51|39.43|39.28|39.2|506
1646638200000|2022-03-07 07:30:00|39.46|39.38|39.6|39.52|39.86|39.7|39.4|39.31|128
1646638500000|2022-03-07 07:35:00|39.58|39.5|40.2|40.12|40.28|40.17|39.58|39.42|458
1646638800000|2022-03-07 07:40:00|40.29|40.04|40.52|40.44|40.67|40.56|40.2|40.04|402
1646639100000|2022-03-07 07:45:00|40.54|40.46|40.42|40.34|40.57|40.46|40.18|40.1|189
1646639400000|2022-03-07 07:50:00|40.43|40.35|40.5|40.42|40.78|40.62|40.37|40.28|288
1646639700000|2022-03-07 07:55:00|40.52|40.44|40.67|40.59|40.79|40.71|40.27|40.18|265
1646640000000|2022-03-07 08:00:00|40.66|40.58|40.51|40.43|40.8|40.72|40.18|40.1|1051
1646640300000|2022-03-07 08:05:00|40.47|40.39|40.59|40.51|40.59|40.51|40.12|40.04|822
1646640600000|2022-03-07 08:10:00|40.54|40.46|41.17|41.09|41.3|41.22|40.4|40.32|788
1646640900000|2022-03-07 08:15:00|41.19|41.11|41.66|41.58|41.73|41.65|40.95|40.87|1259
1646641200000|2022-03-07 08:20:00|41.68|41.6|42.78|42.7|42.78|42.7|41.63|41.55|844
1646641500000|2022-03-07 08:25:00|42.8|42.72|42.88|42.8|43.12|43.04|42.42|42.34|584
1646641800000|2022-03-07 08:30:00|42.85|42.77|42.96|42.88|43.38|43.3|42.81|42.73|672
1646642100000|2022-03-07 08:35:00|42.97|42.89|42.5|42.42|43.18|43.1|42.13|42.05|759
1646642400000|2022-03-07 08:40:00|42.45|42.37|42.06|41.98|42.59|42.51|42.02|41.94|537
1646642700000|2022-03-07 08:45:00|42.08|42|42.2|42.12|42.34|42.26|42.06|41.98|463
1646643000000|2022-03-07 08:50:00|42.21|42.13|41.96|41.88|42.31|42.23|41.76|41.68|690
1646643300000|2022-03-07 08:55:00|41.95|41.87|41.61|41.53|41.95|41.87|41.5|41.42|336
1646643600000|2022-03-07 09:00:00|41.6|41.52|41.63|41.55|41.79|41.71|41.38|41.3|335
1646643900000|2022-03-07 09:05:00|41.61|41.53|41.01|40.93|41.62|41.54|40.99|40.91|274
1646644200000|2022-03-07 09:10:00|41|40.92|40.97|40.89|41.17|41.09|40.86|40.78|405
1646644500000|2022-03-07 09:15:00|40.96|40.88|41.38|41.3|41.51|41.43|40.91|40.83|575
1646644800000|2022-03-07 09:20:00|41.37|41.29|41.68|41.6|41.74|41.66|41.22|41.14|301
1646645100000|2022-03-07 09:25:00|41.64|41.56|41.61|41.53|41.75|41.67|41.38|41.3|424
1646645400000|2022-03-07 09:30:00|41.59|41.51|41.88|41.8|41.96|41.88|41.45|41.37|241
1646645700000|2022-03-07 09:35:00|41.92|41.84|42.11|42.03|42.12|42.04|41.87|41.79|261
1646646000000|2022-03-07 09:40:00|42.12|42.04|41.91|41.83|42.23|42.15|41.71|41.63|316
1646646300000|2022-03-07 09:45:00|41.9|41.82|42.09|42.01|42.37|42.29|41.89|41.81|156
1646646600000|2022-03-07 09:50:00|42.11|42.03|41.77|41.69|42.21|42.13|41.72|41.64|131
1646646900000|2022-03-07 09:55:00|41.78|41.7|41.32|41.24|41.88|41.8|41.28|41.2|434
1646647200000|2022-03-07 10:00:00|41.3|41.22|41.32|41.24|41.53|41.39|41.16|41.04|358
1646647500000|2022-03-07 10:05:00|41.37|41.29|41.25|41.17|41.62|41.53|41.19|41.02|169
1646647800000|2022-03-07 10:10:00|41.26|41.18|40.97|40.89|41.38|41.24|40.97|40.81|70
1646648100000|2022-03-07 10:15:00|41.02|40.94|41.08|41|41.27|41.19|40.94|40.77|125
1646648400000|2022-03-07 10:20:00|41.07|40.99|40.98|40.9|41.17|41.05|40.97|40.89|249
1646648700000|2022-03-07 10:25:00|40.97|40.89|41.34|41.26|41.34|41.26|40.86|40.78|624
1646649000000|2022-03-07 10:30:00|41.33|41.25|41.62|41.54|41.75|41.67|41.19|41.11|205
1646649300000|2022-03-07 10:35:00|41.64|41.56|41.85|41.77|41.89|41.81|41.47|41.39|286
1646649600000|2022-03-07 10:40:00|41.84|41.76|41.63|41.55|41.85|41.77|41.57|41.46|146
1646649900000|2022-03-07 10:45:00|41.62|41.54|41.41|41.16|41.71|41.59|41.31|41.14|149
1646650200000|2022-03-07 10:50:00|41.32|41.24|41.2|41.12|41.43|41.32|41.1|41.02|213
1646650500000|2022-03-07 10:55:00|41.22|41.14|41.47|41.39|41.51|41.43|41.07|40.99|171
1646650800000|2022-03-07 11:00:00|41.42|41.34|41.51|41.43|41.58|41.5|41.29|41.21|79
1646651100000|2022-03-07 11:05:00|41.46|41.38|41.3|41.22|41.59|41.51|41.29|41.21|84
1646651400000|2022-03-07 11:10:00|41.29|41.21|41.07|40.99|41.42|41.28|40.97|40.86|146
1646651700000|2022-03-07 11:15:00|41.05|40.97|41.18|41.1|41.5|41.42|41.03|40.95|201
1646652000000|2022-03-07 11:20:00|41.19|41.11|40.92|40.84|41.24|41.16|40.82|40.74|201
1646652300000|2022-03-07 11:25:00|40.95|40.87|41.09|41.01|41.09|41.01|40.8|40.72|366
1646652600000|2022-03-07 11:30:00|41.07|40.99|40.96|40.88|41.13|40.99|40.82|40.74|404
1646652900000|2022-03-07 11:35:00|40.97|40.89|41.14|41.06|41.16|41.08|40.92|40.84|177
1646653200000|2022-03-07 11:40:00|41.13|41.05|40.88|40.8|41.18|41.1|40.82|40.74|131
1646653500000|2022-03-07 11:45:00|40.86|40.78|40.73|40.65|40.9|40.82|40.73|40.65|73
1646653800000|2022-03-07 11:50:00|40.76|40.68|40.4|40.32|40.76|40.68|40.37|40.29|101
1646654100000|2022-03-07 11:55:00|40.42|40.34|40.11|40.03|40.43|40.35|40.06|39.98|209
1646654400000|2022-03-07 12:00:00|40.1|40.02|39.26|39.18|40.14|40.06|39.26|39.18|880
1646654700000|2022-03-07 12:05:00|39.29|39.21|39.48|39.4|39.66|39.58|39.24|39.16|388
1646655000000|2022-03-07 12:10:00|39.47|39.39|39.43|39.35|39.51|39.43|39.31|39.23|219
1646655300000|2022-03-07 12:15:00|39.42|39.34|39.08|39|39.43|39.35|39.06|38.98|413
1646655600000|2022-03-07 12:20:00|39.09|39.01|38.78|38.7|39.17|39.09|38.78|38.68|234
1646655900000|2022-03-07 12:25:00|38.76|38.68|38.58|38.5|39.04|38.96|38.5|38.42|326
1646656200000|2022-03-07 12:30:00|38.56|38.48|38.54|38.46|38.63|38.55|38.39|38.31|454
1646656500000|2022-03-07 12:35:00|38.51|38.43|38.49|38.41|38.64|38.56|38.44|38.36|329
1646656800000|2022-03-07 12:40:00|38.51|38.43|38.6|38.52|38.64|38.56|38.37|38.29|249
1646657100000|2022-03-07 12:45:00|38.58|38.5|39.02|38.94|39.04|38.96|38.48|38.4|324
1646657400000|2022-03-07 12:50:00|39.05|38.97|38.81|38.73|39.08|39|38.76|38.68|242
1646657700000|2022-03-07 12:55:00|38.82|38.74|39.23|39.15|39.3|39.22|38.71|38.63|132
1646658000000|2022-03-07 13:00:00|39.22|39.14|39.25|39.17|39.33|39.25|39.05|38.97|77
1646658300000|2022-03-07 13:05:00|39.23|39.15|39.03|38.95|39.32|39.24|39.02|38.94|163
1646658600000|2022-03-07 13:10:00|39.05|38.97|38.79|38.71|39.05|38.97|38.75|38.67|93
1646658900000|2022-03-07 13:15:00|38.78|38.7|38.61|38.53|38.81|38.73|38.61|38.53|138
1646659200000|2022-03-07 13:20:00|38.62|38.54|38.58|38.5|38.74|38.66|38.41|38.33|311
1646659500000|2022-03-07 13:25:00|38.57|38.49|38.41|38.33|38.6|38.52|38.34|38.26|252
1646659800000|2022-03-07 13:30:00|38.42|38.34|38.23|38.15|38.5|38.42|38.2|38.12|443
1646660100000|2022-03-07 13:35:00|38.25|38.17|38.18|38.1|38.31|38.23|38.12|38.04|306
1646660400000|2022-03-07 13:40:00|38.17|38.09|38.09|38.01|38.22|38.14|38.05|37.97|754
1646660700000|2022-03-07 13:45:00|38.11|38.03|37.73|37.65|38.14|38.06|37.67|37.59|604
1646661000000|2022-03-07 13:50:00|37.72|37.64|37.82|37.74|37.96|37.88|37.7|37.62|409
1646661300000|2022-03-07 13:55:00|37.81|37.73|37.76|37.68|37.82|37.74|37.57|37.49|297
1646661600000|2022-03-07 14:00:00|37.75|37.67|37.62|37.54|37.89|37.81|37.5|37.42|522
1646661900000|2022-03-07 14:05:00|37.61|37.53|37.46|37.38|37.61|37.53|37.38|37.3|223
1646662200000|2022-03-07 14:10:00|37.45|37.37|37.56|37.48|37.62|37.54|37.45|37.37|312
1646662500000|2022-03-07 14:15:00|37.52|37.44|37.63|37.55|37.79|37.71|37.51|37.43|219
1646662800000|2022-03-07 14:20:00|37.62|37.54|37.45|37.37|37.69|37.61|37.41|37.33|174
1646663100000|2022-03-07 14:25:00|37.44|37.36|37.56|37.48|37.59|37.51|37.39|37.31|190
1646663400000|2022-03-07 14:30:00|37.59|37.51|37.93|37.85|38.03|37.95|37.36|37.28|575
1646663700000|2022-03-07 14:35:00|37.94|37.86|37.85|37.77|38.08|38|37.83|37.75|350
1646664000000|2022-03-07 14:40:00|37.87|37.79|38.42|38.34|38.55|38.47|37.85|37.77|713
1646664300000|2022-03-07 14:45:00|38.4|38.32|38.58|38.5|38.64|38.56|38.33|38.25|448
1646664600000|2022-03-07 14:50:00|38.56|38.48|38.21|38.13|38.58|38.5|38.16|38.08|292
1646664900000|2022-03-07 14:55:00|38.24|38.16|38.29|38.21|38.29|38.21|37.96|37.88|726
1646665200000|2022-03-07 15:00:00|38.3|38.22|38.12|38.04|38.38|38.3|38.1|38.02|275
1646665500000|2022-03-07 15:05:00|38.14|38.06|38.12|38.04|38.22|38.14|37.9|37.82|381
1646665800000|2022-03-07 15:10:00|38.13|38.05|38.55|38.47|38.58|38.5|38.06|37.98|238
1646666100000|2022-03-07 15:15:00|38.53|38.45|38.55|38.47|38.58|38.5|38.34|38.26|305
1646666400000|2022-03-07 15:20:00|38.53|38.45|38.81|38.73|38.83|38.75|38.34|38.26|446
1646666700000|2022-03-07 15:25:00|38.79|38.71|38.62|38.54|38.82|38.74|38.55|38.47|351
1646667000000|2022-03-07 15:30:00|38.64|38.56|38.56|38.48|38.7|38.62|38.44|38.36|320
1646667300000|2022-03-07 15:35:00|38.55|38.47|38.32|38.24|38.56|38.48|38.19|38.11|402
1646667600000|2022-03-07 15:40:00|38.34|38.26|38.16|38.08|38.37|38.29|38.16|38.08|256
1646667900000|2022-03-07 15:45:00|38.21|38.13|38.31|38.23|38.41|38.33|38.09|38.01|293
1646668200000|2022-03-07 15:50:00|38.33|38.25|38.38|38.3|38.41|38.33|38.18|38.1|250
1646668500000|2022-03-07 15:55:00|38.37|38.29|38.47|38.39|38.53|38.45|38.3|38.22|399
1646668800000|2022-03-07 16:00:00|38.45|38.37|38.43|38.35|38.61|38.53|38.34|38.26|578
1646669100000|2022-03-07 16:05:00|38.42|38.34|38.17|38.09|38.45|38.37|38.16|38.08|307
1646669400000|2022-03-07 16:10:00|38.19|38.11|38.37|38.29|38.42|38.34|38.1|38.02|312
1646669700000|2022-03-07 16:15:00|38.4|38.32|38.04|37.96|38.42|38.34|37.98|37.9|406
1646670000000|2022-03-07 16:20:00|38.03|37.95|38.17|38.09|38.17|38.09|37.94|37.86|320
1646670300000|2022-03-07 16:25:00|38.15|38.07|38.26|38.18|38.29|38.21|38.07|37.99|1195
1646670600000|2022-03-07 16:30:00|38.27|38.19|38.23|38.15|38.37|38.29|38.11|38.03|282
1646670900000|2022-03-07 16:35:00|38.21|38.13|38.56|38.48|38.6|38.52|38.2|38.12|91
1646671200000|2022-03-07 16:40:00|38.57|38.49|38.59|38.51|38.84|38.76|38.53|38.45|109
1646671500000|2022-03-07 16:45:00|38.6|38.52|38.4|38.32|38.61|38.53|38.23|38.15|150
1646671800000|2022-03-07 16:50:00|38.38|38.3|38.44|38.36|38.55|38.47|38.37|38.29|81
1646672100000|2022-03-07 16:55:00|38.45|38.37|38.65|38.57|38.76|38.62|38.43|38.35|74
1646672400000|2022-03-07 17:00:00|38.69|38.61|38.94|38.86|38.98|38.86|38.63|38.48|160
1646672700000|2022-03-07 17:05:00|38.95|38.87|38.88|38.8|39.12|38.93|38.86|38.7|14
1646673000000|2022-03-07 17:10:00|38.9|38.82|39|38.75|39.03|38.87|38.81|38.68|2
1646673300000|2022-03-07 17:15:00|38.92|38.84|38.99|38.91|39.08|38.92|38.76|38.59|30
1646673600000|2022-03-07 17:20:00|38.97|38.89|39.16|39.08|39.28|39.2|38.97|38.78|99
1646673900000|2022-03-07 17:25:00|39.17|39.09|39.08|39|39.33|39.17|39.05|38.93|10
1646674200000|2022-03-07 17:30:00|39.07|38.99|39.13|39.05|39.28|39.14|39.07|38.91|6
1646674500000|2022-03-07 17:35:00|39.12|39.04|39.05|38.97|39.34|39.17|38.98|38.9|19
1646674800000|2022-03-07 17:40:00|39.03|38.95|39.04|38.96|39.13|38.99|38.85|38.69|84
1646675100000|2022-03-07 17:45:00|39.05|38.97|38.78|38.7|39.14|38.97|38.75|38.58|58
1646675400000|2022-03-07 17:50:00|38.76|38.68|38.94|38.69|39.04|38.88|38.59|38.46|41
1646675700000|2022-03-07 17:55:00|38.9|38.65|38.83|38.75|39.07|38.93|38.77|38.61|5
1646676000000|2022-03-07 18:00:00|38.92|38.67|38.8|38.55|38.93|38.79|38.56|38.4|12
1646676300000|2022-03-07 18:05:00|38.87|38.62|38.9|38.82|38.94|38.83|38.61|38.43|15
1646676600000|2022-03-07 18:10:00|39.01|38.76|39.07|38.82|39.13|38.95|38.82|38.64|116
1646676900000|2022-03-07 18:15:00|39.09|38.84|39.11|39.03|39.23|39.07|38.99|38.84|17
1646677200000|2022-03-07 18:20:00|39.13|39.05|39.04|38.79|39.22|39.08|38.94|38.78|7
1646677500000|2022-03-07 18:25:00|39.03|38.78|39.08|38.83|39.09|38.91|38.74|38.6|18
1646677800000|2022-03-07 18:30:00|39.07|38.82|39.15|38.9|39.21|39.01|38.82|38.66|2
1646678100000|2022-03-07 18:35:00|39.13|38.88|39.02|38.77|39.15|38.96|38.82|38.63|4
1646678400000|2022-03-07 18:40:00|39.06|38.81|39|38.75|39.08|38.91|38.73|38.56|10
1646678700000|2022-03-07 18:45:00|38.98|38.73|38.97|38.89|39.07|38.94|38.8|38.63|0
1646679000000|2022-03-07 18:50:00|38.95|38.87|39.05|38.8|39.07|38.88|38.8|38.62|7
1646679300000|2022-03-07 18:55:00|39.03|38.78|39.17|38.87|39.17|38.87|39.03|38.76|0
1646679600000|2022-03-07 19:00:00|39.09|38.79|39.2|38.9|39.24|38.94|39.09|38.79|0
1646679900000|2022-03-07 19:05:00|39.24|38.94|39.12|38.87|39.29|38.99|39.1|38.85|1
1646680200000|2022-03-07 19:10:00|39.16|38.91|39.12|38.87|39.18|38.93|39.08|38.83|0
1646680500000|2022-03-07 19:15:00|39.08|38.83|38.88|38.8|39.12|38.9|38.8|38.71|14
1646680800000|2022-03-07 19:20:00|38.96|38.71|39.3|39|39.35|39.05|38.88|38.71|1
1646681100000|2022-03-07 19:25:00|39.26|38.96|39.26|38.96|39.3|39|39.26|38.96|0
1646681400000|2022-03-07 19:30:00|39.3|39|39.26|38.96|39.34|39.04|39.26|38.96|0
1646681700000|2022-03-07 19:35:00|39.28|38.98|39.3|39|39.34|39.04|39.28|38.98|0
1646682000000|2022-03-07 19:40:00|39.34|39.04|39.48|39.18|39.52|39.27|39.34|39.04|3
1646682300000|2022-03-07 19:45:00|39.49|39.19|39.43|39.18|39.64|39.39|39.4|39.15|1
1646682600000|2022-03-07 19:50:00|39.5|39.2|39.58|39.5|39.73|39.52|39.36|39.19|61
1646682900000|2022-03-07 19:55:00|39.56|39.48|39.54|39.29|39.62|39.48|39.23|39.07|86
1646683200000|2022-03-07 20:00:00|39.45|39.37|39.61|39.31|39.65|39.51|39.39|39.22|34
1646683500000|2022-03-07 20:05:00|39.54|39.29|39.6|39.35|39.71|39.48|39.45|39.28|22
1646683800000|2022-03-07 20:10:00|39.61|39.36|39.44|39.36|39.7|39.54|39.37|39.2|3
1646684100000|2022-03-07 20:15:00|39.45|39.37|39.48|39.23|39.54|39.39|39.34|39.16|7
1646684400000|2022-03-07 20:20:00|39.43|39.18|39.36|39.11|39.44|39.19|39.36|39.06|1
1646684700000|2022-03-07 20:25:00|39.38|39.06|39.32|39.07|39.38|39.08|39.21|38.93|0
1646685000000|2022-03-07 20:30:00|39.33|39.08|39.48|39.23|39.54|39.38|39.27|39.08|6
1646685300000|2022-03-07 20:35:00|39.47|39.22|39.42|39.34|39.54|39.38|39.2|38.9|12
1646685600000|2022-03-07 20:40:00|39.5|39.25|39.18|38.93|39.54|39.34|39.16|38.88|0
1646685900000|2022-03-07 20:45:00|39.2|38.95|39.46|39.21|39.48|39.31|39.12|38.94|5
1646686200000|2022-03-07 20:50:00|39.49|39.24|39.41|39.33|39.52|39.37|39.18|39.02|45
1646686500000|2022-03-07 20:55:00|39.43|39.35|39.73|39.43|39.75|39.45|39.36|39.1|22
1646686800000|2022-03-07 21:00:00|39.74|39.44|39.74|39.44|39.74|39.44|39.74|39.44|0
1646698500000|2022-03-08 00:15:00|39.95|39.65|39.58|39.28|39.96|39.66|39.58|39.28|0
1646698800000|2022-03-08 00:20:00|39.53|39.23|39.48|39.18|39.53|39.23|39.47|39.17|0
1646699100000|2022-03-08 00:25:00|39.5|39.2|39.52|39.22|39.52|39.22|39.48|39.18|0
1646699400000|2022-03-08 00:30:00|39.5|39.2|39.54|39.24|39.54|39.24|39.5|39.2|0
1646699700000|2022-03-08 00:35:00|39.53|39.23|39.52|39.22|39.55|39.25|39.52|39.22|0
1646700000000|2022-03-08 00:40:00|39.5|39.2|39.53|39.23|39.53|39.23|39.5|39.2|0
1646700300000|2022-03-08 00:45:00|39.52|39.22|39.54|39.24|39.54|39.24|39.5|39.2|0
1646700600000|2022-03-08 00:50:00|39.53|39.23|39.53|39.23|39.54|39.24|39.51|39.21|0
1646700900000|2022-03-08 00:55:00|39.52|39.22|39.52|39.22|39.53|39.23|39.52|39.22|0
1646701200000|2022-03-08 01:00:00|39.5|39.2|39.36|39.06|39.5|39.2|39.36|39.06|0
1646701500000|2022-03-08 01:05:00|39.47|39.17|39.41|39.11|39.57|39.27|39.36|39.06|0
1646701800000|2022-03-08 01:10:00|39.38|39.08|39.31|39.01|39.39|39.09|39.31|39.01|0
1646702100000|2022-03-08 01:15:00|39.33|39.03|39.21|38.91|39.33|39.03|39.11|38.81|0
1646702400000|2022-03-08 01:20:00|39.23|38.93|39.23|38.93|39.23|38.93|39.23|38.93|0
1646702700000|2022-03-08 01:25:00|39.21|38.91|39.23|38.93|39.23|38.93|39.21|38.91|0
1646703000000|2022-03-08 01:30:00|39.25|38.95|39.21|38.91|39.25|38.95|39.21|38.91|0
1646703300000|2022-03-08 01:35:00|39.23|38.93|39.25|38.95|39.25|38.95|39.23|38.93|0
1646703600000|2022-03-08 01:40:00|39.29|38.99|39.29|38.99|39.29|38.99|39.29|38.99|0
1646703900000|2022-03-08 01:45:00|39.21|38.91|39.19|38.89|39.23|38.93|39.19|38.89|0
1646704200000|2022-03-08 01:50:00|39.21|38.91|39.25|38.95|39.25|38.95|39.21|38.91|0
1646704800000|2022-03-08 02:00:00|39.23|38.93|39.25|38.95|39.25|38.95|39.23|38.93|0
1646705100000|2022-03-08 02:05:00|39.24|38.94|39.24|38.94|39.24|38.94|39.24|38.94|0
1646705700000|2022-03-08 02:15:00|39.22|38.92|39.22|38.92|39.22|38.92|39.22|38.92|0
1646706000000|2022-03-08 02:20:00|39.26|38.96|39.26|38.96|39.26|38.96|39.26|38.96|0
1646706900000|2022-03-08 02:35:00|39.25|38.95|39.25|38.95|39.25|38.95|39.25|38.95|0
1646707500000|2022-03-08 02:45:00|39.31|39.01|39.3|39|39.31|39.01|39.28|38.98|0
1646707800000|2022-03-08 02:50:00|39.31|39.01|39.33|39.03|39.34|39.04|39.31|39.01|0
1646708100000|2022-03-08 02:55:00|39.32|39.02|39.34|39.04|39.34|39.04|39.32|39.02|0
1646708400000|2022-03-08 03:00:00|39.35|39.05|39.33|39.03|39.35|39.05|39.33|39.03|0
1646708700000|2022-03-08 03:05:00|39.32|39.02|39.32|39.02|39.33|39.03|39.32|39.02|0
1646709000000|2022-03-08 03:10:00|39.33|39.03|39.33|39.03|39.34|39.04|39.31|39.01|0
1646709300000|2022-03-08 03:15:00|39.34|39.04|39.33|39.03|39.34|39.04|39.32|39.02|0
1646709600000|2022-03-08 03:20:00|39.34|39.04|39.33|39.03|39.34|39.04|39.3|39|0
1646709900000|2022-03-08 03:25:00|39.32|39.02|39.32|39.02|39.32|39.02|39.29|38.99|0
1646710200000|2022-03-08 03:30:00|39.31|39.01|39.31|39.01|39.32|39.02|39.31|39.01|0
1646710500000|2022-03-08 03:35:00|39.32|39.02|39.31|39.01|39.32|39.02|39.31|39.01|0
1646710800000|2022-03-08 03:40:00|39.32|39.02|39.43|39.13|39.45|39.15|39.17|38.87|0
1646711100000|2022-03-08 03:45:00|39.42|39.12|39.42|39.12|39.45|39.15|39.42|39.12|0
1646711400000|2022-03-08 03:50:00|39.4|39.1|39.42|39.12|39.42|39.12|39.35|39.05|0
1646711700000|2022-03-08 03:55:00|39.43|39.13|39.42|39.12|39.45|39.15|39.39|39.09|0
1646712000000|2022-03-08 04:00:00|39.43|39.13|39.45|39.15|39.48|39.18|39.43|39.13|0
1646712300000|2022-03-08 04:05:00|39.46|39.16|39.45|39.15|39.46|39.16|39.45|39.15|0
1646712600000|2022-03-08 04:10:00|39.46|39.16|39.46|39.16|39.52|39.22|39.45|39.15|0
1646712900000|2022-03-08 04:15:00|39.48|39.18|39.47|39.17|39.53|39.23|39.46|39.16|0
1646713200000|2022-03-08 04:20:00|39.53|39.23|39.65|39.35|39.65|39.35|39.47|39.17|0
1646713500000|2022-03-08 04:25:00|39.63|39.33|39.6|39.3|39.63|39.33|39.6|39.3|0
1646713800000|2022-03-08 04:30:00|39.59|39.29|39.59|39.29|39.59|39.29|39.59|39.29|0
1646714100000|2022-03-08 04:35:00|39.52|39.22|39.59|39.29|39.59|39.29|39.52|39.22|0
1646714400000|2022-03-08 04:40:00|39.51|39.21|39.53|39.23|39.59|39.29|39.51|39.21|0
1646714700000|2022-03-08 04:45:00|39.59|39.29|39.57|39.27|39.59|39.29|39.55|39.25|0
1646715000000|2022-03-08 04:50:00|39.51|39.21|39.57|39.27|39.57|39.27|39.51|39.21|0
1646715300000|2022-03-08 04:55:00|39.53|39.23|39.57|39.27|39.57|39.27|39.53|39.23|0
1646715600000|2022-03-08 05:00:00|39.59|39.29|39.57|39.27|39.59|39.29|39.55|39.25|0
1646715900000|2022-03-08 05:05:00|39.53|39.23|39.61|39.31|39.63|39.33|39.53|39.23|0
1646716200000|2022-03-08 05:10:00|39.63|39.33|39.59|39.29|39.63|39.33|39.59|39.29|0
1646716800000|2022-03-08 05:20:00|39.61|39.31|39.65|39.35|39.66|39.36|39.61|39.31|0
1646717100000|2022-03-08 05:25:00|39.66|39.36|39.74|39.44|39.74|39.44|39.61|39.31|0
1646717400000|2022-03-08 05:30:00|39.72|39.42|39.84|39.54|39.92|39.62|39.72|39.42|0
1646717700000|2022-03-08 05:35:00|39.82|39.52|39.91|39.61|39.92|39.62|39.82|39.52|0
1646718000000|2022-03-08 05:40:00|39.9|39.6|39.9|39.6|39.92|39.62|39.87|39.57|0
1646718300000|2022-03-08 05:45:00|39.94|39.64|39.92|39.62|39.94|39.64|39.92|39.62|0
1646718600000|2022-03-08 05:50:00|39.94|39.64|39.92|39.62|39.94|39.64|39.92|39.62|0
1646718900000|2022-03-08 05:55:00|39.88|39.58|39.94|39.64|39.95|39.65|39.88|39.58|0
1646719200000|2022-03-08 06:00:00|39.92|39.62|39.86|39.56|39.94|39.64|39.86|39.56|0
1646719500000|2022-03-08 06:05:00|39.84|39.54|39.9|39.6|39.92|39.62|39.84|39.54|0
1646719800000|2022-03-08 06:10:00|39.94|39.64|39.96|39.66|39.99|39.69|39.94|39.64|0
1646720100000|2022-03-08 06:15:00|40.02|39.72|40.19|39.89|40.19|39.89|40.02|39.72|0
1646720400000|2022-03-08 06:20:00|40.17|39.87|40.41|40.33|40.56|40.33|40.16|39.86|0
1646720700000|2022-03-08 06:25:00|40.58|40.28|40.47|40.17|40.59|40.29|40.36|40.06|2
1646721000000|2022-03-08 06:30:00|40.45|40.15|40.77|40.47|40.78|40.48|40.43|40.13|13
1646721300000|2022-03-08 06:35:00|40.73|40.43|40.67|40.37|40.73|40.43|40.67|40.37|0
1646721600000|2022-03-08 06:40:00|40.71|40.41|40.56|40.26|40.71|40.41|40.53|40.26|1
1646721900000|2022-03-08 06:45:00|40.52|40.22|40.26|39.96|40.54|40.24|40.26|39.96|6
1646722200000|2022-03-08 06:50:00|40.32|40.02|40.17|39.87|40.32|40.02|40.13|39.83|0
1646722500000|2022-03-08 06:55:00|40.16|39.86|40.17|39.87|40.19|39.89|40.12|39.82|5
1646722800000|2022-03-08 07:00:00|40.23|39.93|40.22|39.92|40.36|40.2|40.07|39.86|56
1646723100000|2022-03-08 07:05:00|40.2|39.9|40.23|39.98|40.37|40.23|40.07|39.87|11
1646723400000|2022-03-08 07:10:00|40.25|40|40.51|40.26|40.51|40.42|40.25|39.97|70
1646723700000|2022-03-08 07:15:00|40.43|40.35|40.15|40.07|40.59|40.42|40.1|39.93|30
1646724000000|2022-03-08 07:20:00|40.2|39.95|40|39.92|40.29|40.12|39.94|39.78|6
1646724300000|2022-03-08 07:25:00|40.09|39.84|39.83|39.58|40.16|40|39.68|39.52|20
1646724600000|2022-03-08 07:30:00|39.75|39.67|39.81|39.73|40.03|39.86|39.72|39.56|57
1646724900000|2022-03-08 07:35:00|39.77|39.69|39.77|39.69|39.9|39.74|39.6|39.43|14
1646725200000|2022-03-08 07:40:00|39.85|39.6|39.52|39.44|39.91|39.79|39.47|39.33|52
1646725500000|2022-03-08 07:45:00|39.5|39.42|39.6|39.52|39.69|39.58|39.4|39.26|128
1646725800000|2022-03-08 07:50:00|39.61|39.53|39.85|39.77|39.96|39.88|39.54|39.38|27
1646726100000|2022-03-08 07:55:00|39.86|39.78|39.74|39.66|40.02|39.94|39.74|39.66|108
1646726400000|2022-03-08 08:00:00|39.71|39.63|39.06|38.98|39.74|39.63|38.96|38.88|375
1646726700000|2022-03-08 08:05:00|39.07|38.99|39.09|39.01|39.17|39.09|38.95|38.87|106
1646727000000|2022-03-08 08:10:00|39.08|39|37.89|37.81|39.09|39.01|37.8|37.72|855
1646727300000|2022-03-08 08:15:00|37.91|37.83|37.54|37.46|38.06|37.98|37.54|37.46|288
1646727600000|2022-03-08 08:20:00|37.53|37.45|37.19|37.11|37.59|37.51|37.19|37.11|235
1646727900000|2022-03-08 08:25:00|37.2|37.12|36.3|36.22|37.25|37.17|36.3|36.22|481
1646728200000|2022-03-08 08:30:00|36.27|36.19|37.11|37.03|37.13|37.05|36.27|36.19|735
1646728500000|2022-03-08 08:35:00|37.13|37.05|37.03|36.95|37.2|37.12|36.9|36.82|1137
1646728800000|2022-03-08 08:40:00|37.05|36.97|37.02|36.94|37.18|37.1|36.73|36.65|790
1646729100000|2022-03-08 08:45:00|37.04|36.96|37.18|37.1|37.24|37.16|36.75|36.67|639
1646729400000|2022-03-08 08:50:00|37.16|37.08|37.54|37.46|37.66|37.58|37.13|37.05|244
1646729700000|2022-03-08 08:55:00|37.52|37.44|37.24|37.16|37.6|37.52|37.23|37.15|54
1646730000000|2022-03-08 09:00:00|37.26|37.18|36.94|36.86|37.34|37.26|36.84|36.76|81
1646730300000|2022-03-08 09:05:00|36.97|36.89|36.89|36.81|37.04|36.96|36.8|36.72|122
1646730600000|2022-03-08 09:10:00|36.88|36.8|36.86|36.78|36.96|36.88|36.7|36.62|40
1646730900000|2022-03-08 09:15:00|36.88|36.8|36.83|36.75|36.92|36.84|36.75|36.67|21
1646731200000|2022-03-08 09:20:00|36.81|36.73|36.97|36.89|37.09|37.01|36.8|36.72|158
1646731500000|2022-03-08 09:25:00|36.96|36.88|37.16|37.08|37.18|37.1|36.89|36.81|39
1646731800000|2022-03-08 09:30:00|37.14|37.06|37.01|36.93|37.34|37.26|36.96|36.88|88
1646732100000|2022-03-08 09:35:00|37.05|36.97|37.01|36.93|37.11|37.03|36.9|36.82|49
1646732400000|2022-03-08 09:40:00|37.03|36.95|37.02|36.94|37.15|37.07|36.93|36.85|40
1646732700000|2022-03-08 09:45:00|37.01|36.93|37.13|37.05|37.3|37.22|36.99|36.91|21
1646733000000|2022-03-08 09:50:00|37.14|37.06|36.97|36.89|37.21|37.13|36.97|36.89|9
1646733300000|2022-03-08 09:55:00|36.99|36.91|37.07|36.99|37.16|37.08|36.97|36.89|15
1646733600000|2022-03-08 10:00:00|37.05|36.97|37.11|37.03|37.16|37.08|37|36.92|16
1646733900000|2022-03-08 10:05:00|37.09|37.01|37.35|37.27|37.37|37.29|37.08|37|147
1646734200000|2022-03-08 10:10:00|37.33|37.25|37.24|37.16|37.39|37.31|37.14|37.06|45
1646734500000|2022-03-08 10:15:00|37.26|37.18|38.03|37.95|38.09|38.01|37.25|37.17|434
1646734800000|2022-03-08 10:20:00|38.04|37.96|37.6|37.52|38.04|37.96|37.59|37.51|273
1646735100000|2022-03-08 10:25:00|37.62|37.54|37.29|37.21|37.62|37.54|37.21|37.13|214
1646735400000|2022-03-08 10:30:00|37.28|37.2|37.51|37.43|37.63|37.55|37.26|37.18|127
1646735700000|2022-03-08 10:35:00|37.49|37.41|37.56|37.48|37.6|37.52|37.32|37.24|93
1646736000000|2022-03-08 10:40:00|37.54|37.46|37.49|37.41|37.73|37.65|37.44|37.36|102
1646736300000|2022-03-08 10:45:00|37.47|37.39|37.32|37.24|37.57|37.49|37.29|37.21|64
1646736600000|2022-03-08 10:50:00|37.33|37.25|37.43|37.35|37.48|37.4|37.17|37.09|135
1646736900000|2022-03-08 10:55:00|37.4|37.32|37.45|37.37|37.47|37.39|37.27|37.19|94
1646737200000|2022-03-08 11:00:00|37.47|37.39|37.48|37.4|37.64|37.56|37.38|37.3|240
1646737500000|2022-03-08 11:05:00|37.47|37.39|37.68|37.6|37.81|37.73|37.47|37.39|83
1646737800000|2022-03-08 11:10:00|37.67|37.59|37.46|37.38|37.68|37.6|37.4|37.32|108
1646738100000|2022-03-08 11:15:00|37.45|37.37|37.52|37.44|37.59|37.51|37.45|37.37|63
1646738400000|2022-03-08 11:20:00|37.5|37.42|37.47|37.39|37.56|37.48|37.39|37.31|26
1646738700000|2022-03-08 11:25:00|37.46|37.38|37.51|37.43|37.52|37.44|37.34|37.26|45
1646739000000|2022-03-08 11:30:00|37.5|37.42|37.2|37.12|37.54|37.46|37.11|37.03|50
1646739300000|2022-03-08 11:35:00|37.19|37.11|37.22|37.14|37.28|37.2|37.19|37.11|50
1646739600000|2022-03-08 11:40:00|37.23|37.15|37.24|37.16|37.29|37.21|37.22|37.14|79
1646739900000|2022-03-08 11:45:00|37.25|37.17|37.33|37.25|37.33|37.25|37.22|37.14|23
1646740200000|2022-03-08 11:50:00|37.32|37.24|37.24|37.16|37.42|37.34|37.24|37.16|33
1646740500000|2022-03-08 11:55:00|37.22|37.14|37.05|36.97|37.26|37.18|36.99|36.91|70
1646740800000|2022-03-08 12:00:00|37.08|37|36.97|36.89|37.13|37.05|36.97|36.89|180
1646741100000|2022-03-08 12:05:00|36.99|36.91|36.62|36.54|36.99|36.91|36.61|36.53|176
1646741400000|2022-03-08 12:10:00|36.61|36.53|36.45|36.37|36.61|36.53|36.4|36.32|175
1646741700000|2022-03-08 12:15:00|36.46|36.38|36.35|36.27|36.46|36.38|36.35|36.27|76
1646742000000|2022-03-08 12:20:00|36.36|36.28|36.17|36.09|36.37|36.29|36.1|36.02|118
1646742300000|2022-03-08 12:25:00|36.15|36.07|36.27|36.19|36.38|36.3|36.08|36|75
1646742600000|2022-03-08 12:30:00|36.22|36.14|36.3|36.22|36.4|36.32|36.22|36.14|124
1646742900000|2022-03-08 12:35:00|36.29|36.21|36.62|36.54|36.67|36.59|36.29|36.21|135
1646743200000|2022-03-08 12:40:00|36.65|36.57|36.83|36.75|36.92|36.84|36.6|36.52|117
1646743500000|2022-03-08 12:45:00|36.86|36.78|37.03|36.95|37.07|36.99|36.82|36.74|117
1646743800000|2022-03-08 12:50:00|37.04|36.96|37.46|37.38|37.51|37.43|37.03|36.95|158
1646744100000|2022-03-08 12:55:00|37.48|37.4|37.29|37.21|37.51|37.43|37.24|37.16|82
1646744400000|2022-03-08 13:00:00|37.32|37.24|37.3|37.22|37.52|37.44|37.25|37.17|106
1646744700000|2022-03-08 13:05:00|37.29|37.21|37.47|37.39|37.5|37.42|37.24|37.16|194
1646745000000|2022-03-08 13:10:00|37.48|37.4|38.02|37.94|38.03|37.95|37.42|37.34|282
1646745300000|2022-03-08 13:15:00|38|37.92|37.79|37.71|38.04|37.96|37.69|37.61|296
1646745600000|2022-03-08 13:20:00|37.81|37.73|37.97|37.89|38|37.92|37.77|37.69|59
1646745900000|2022-03-08 13:25:00|38|37.92|37.83|37.75|38|37.92|37.75|37.67|117
1646746200000|2022-03-08 13:30:00|37.8|37.72|37.81|37.73|37.9|37.82|37.75|37.67|137
1646746500000|2022-03-08 13:35:00|37.83|37.75|37.54|37.46|37.86|37.78|37.51|37.43|82
1646746800000|2022-03-08 13:40:00|37.55|37.47|37.49|37.41|37.57|37.49|37.34|37.26|116
1646747100000|2022-03-08 13:45:00|37.5|37.42|37.48|37.4|37.54|37.46|37.34|37.26|151
1646747400000|2022-03-08 13:50:00|37.47|37.39|37.26|37.18|37.59|37.51|37.15|37.06|234
1646747700000|2022-03-08 13:55:00|37.25|37.17|37.26|37.18|37.31|37.23|37.12|37.04|57
1646748000000|2022-03-08 14:00:00|37.31|37.23|37.2|37.12|37.33|37.25|37.09|37.01|106
1646748300000|2022-03-08 14:05:00|37.22|37.14|37.32|37.24|37.32|37.24|37.09|37.01|97
1646748600000|2022-03-08 14:10:00|37.31|37.23|37.33|37.25|37.37|37.29|37.16|37.08|92
1646748900000|2022-03-08 14:15:00|37.31|37.23|37.34|37.26|37.38|37.3|37.13|37.05|251
1646749200000|2022-03-08 14:20:00|37.39|37.31|37.11|37.03|37.39|37.31|37.09|37.01|107
1646749500000|2022-03-08 14:25:00|37.12|37.04|37.33|37.25|37.38|37.3|37.12|37.04|88
1646749800000|2022-03-08 14:30:00|37.3|37.22|37.6|37.52|37.68|37.6|37.17|37.09|171
1646750100000|2022-03-08 14:35:00|37.58|37.5|37.78|37.7|37.81|37.73|37.1|37.02|206
1646750400000|2022-03-08 14:40:00|37.79|37.71|37.56|37.48|38|37.92|37.39|37.31|247
1646750700000|2022-03-08 14:45:00|37.55|37.47|37.49|37.41|37.75|37.67|37.26|37.18|386
1646751000000|2022-03-08 14:50:00|37.52|37.44|37.84|37.76|37.86|37.78|37.4|37.32|362
1646751300000|2022-03-08 14:55:00|37.86|37.78|37.59|37.51|37.96|37.88|37.54|37.46|307
1646751600000|2022-03-08 15:00:00|37.61|37.53|38.15|38.07|38.25|38.17|37.61|37.53|622
1646751900000|2022-03-08 15:05:00|38.16|38.08|38.38|38.3|38.42|38.34|38.09|38.01|320
1646752200000|2022-03-08 15:10:00|38.37|38.29|37.93|37.85|38.38|38.3|37.87|37.79|219
1646752500000|2022-03-08 15:15:00|37.95|37.87|37.69|37.61|37.98|37.9|37.57|37.49|417
1646752800000|2022-03-08 15:20:00|37.67|37.59|38.16|38.08|38.18|38.1|37.59|37.51|260
1646753100000|2022-03-08 15:25:00|38.19|38.11|38.39|38.31|38.41|38.33|38.14|38.06|281
1646753400000|2022-03-08 15:30:00|38.42|38.34|38.47|38.39|38.5|38.42|38.08|38|197
1646753700000|2022-03-08 15:35:00|38.44|38.36|38.25|38.17|38.5|38.42|38.2|38.12|125
1646754000000|2022-03-08 15:40:00|38.26|38.18|37.88|37.8|38.33|38.25|37.87|37.79|160
1646754300000|2022-03-08 15:45:00|37.89|37.81|37.77|37.69|37.9|37.82|37.68|37.6|227
1646754600000|2022-03-08 15:50:00|37.78|37.7|37.54|37.46|37.91|37.83|37.47|37.39|307
1646754900000|2022-03-08 15:55:00|37.52|37.44|37.14|37.06|37.64|37.56|37.1|37.02|506
1646755200000|2022-03-08 16:00:00|37.09|37.01|37.08|37|37.27|37.19|37.01|36.93|267
1646755500000|2022-03-08 16:05:00|37.1|37.02|37.32|37.24|37.5|37.42|37.06|36.98|297
1646755800000|2022-03-08 16:10:00|37.3|37.22|37.18|37.1|37.33|37.25|37.1|37.02|207
1646756100000|2022-03-08 16:15:00|37.17|37.09|37.22|37.14|37.47|37.39|37.12|37.04|249
1646756400000|2022-03-08 16:20:00|37.21|37.13|37.68|37.6|37.77|37.69|37.16|37.08|527
1646756700000|2022-03-08 16:25:00|37.66|37.58|37.63|37.55|37.71|37.63|37.47|37.39|1311
1646757000000|2022-03-08 16:30:00|37.67|37.59|38.13|38.05|38.27|38.19|37.62|37.54|441
1646757300000|2022-03-08 16:35:00|38.12|38.04|38.02|37.94|38.15|38.07|37.77|37.69|138
1646757600000|2022-03-08 16:40:00|38|37.92|37.97|37.89|38.18|38.1|37.8|37.72|135
1646757900000|2022-03-08 16:45:00|37.95|37.87|37.47|37.39|38|37.92|37.4|37.32|104
1646758200000|2022-03-08 16:50:00|37.49|37.41|37.23|37.15|37.53|37.45|37.16|37.08|579
1646758500000|2022-03-08 16:55:00|37.21|37.13|37.17|37.09|37.35|37.27|37.03|36.95|148
1646758800000|2022-03-08 17:00:00|37.16|37.08|36.89|36.81|37.24|37.16|36.81|36.73|115
1646759100000|2022-03-08 17:05:00|36.88|36.8|36.75|36.67|36.9|36.82|36.67|36.59|104
1646759400000|2022-03-08 17:10:00|36.74|36.66|36.34|36.26|36.77|36.69|36.3|36.22|72
1646759700000|2022-03-08 17:15:00|36.3|36.22|36.09|36.01|36.5|36.42|35.76|35.68|388
1646760000000|2022-03-08 17:20:00|36.12|36.04|36.4|36.32|36.8|36.72|35.88|35.8|502
1646760300000|2022-03-08 17:25:00|36.38|36.3|36.34|36.26|36.73|36.61|36.23|36.15|113
1646760600000|2022-03-08 17:30:00|36.31|36.23|36.01|35.93|36.44|36.36|35.97|35.89|75
1646760900000|2022-03-08 17:35:00|36.02|35.94|35.85|35.77|36.16|36.08|35.85|35.77|30
1646761200000|2022-03-08 17:40:00|35.87|35.79|35.88|35.8|36.35|36.17|35.84|35.76|122
1646761500000|2022-03-08 17:45:00|35.92|35.84|35.94|35.86|36|35.92|35.86|35.78|21
1646761800000|2022-03-08 17:50:00|35.99|35.91|35.8|35.72|36.14|36.06|35.79|35.71|10
1646762100000|2022-03-08 17:55:00|35.81|35.73|35.75|35.67|35.9|35.82|35.73|35.59|8
1646762400000|2022-03-08 18:00:00|35.89|35.81|35.7|35.62|35.89|35.81|35.68|35.6|10
1646762700000|2022-03-08 18:05:00|35.66|35.58|35.56|35.48|35.76|35.68|35.5|35.42|51
1646763000000|2022-03-08 18:10:00|35.58|35.5|35.74|35.66|35.74|35.66|35.45|35.37|13
1646763300000|2022-03-08 18:15:00|35.73|35.65|35.62|35.54|35.73|35.65|35.58|35.41|15
1646763600000|2022-03-08 18:20:00|35.67|35.59|36.05|35.97|36.08|35.97|35.64|35.56|16
1646763900000|2022-03-08 18:25:00|36.01|35.93|36.28|36.2|36.28|36.2|35.99|35.89|21
1646764200000|2022-03-08 18:30:00|36.24|36.16|36.61|36.53|36.73|36.65|36.24|36.14|48
1646764500000|2022-03-08 18:35:00|36.59|36.51|36.64|36.56|36.83|36.65|36.49|36.35|37
1646764800000|2022-03-08 18:40:00|36.68|36.6|36.69|36.61|36.95|36.86|36.61|36.39|23
1646765100000|2022-03-08 18:45:00|36.71|36.63|37.04|36.96|37.14|37.04|36.71|36.63|27
1646765400000|2022-03-08 18:50:00|37.02|36.94|37.17|37.09|37.33|37.16|36.93|36.85|23
1646765700000|2022-03-08 18:55:00|37.19|37.11|37.32|37.07|37.37|37.2|37.13|37|4
1646766000000|2022-03-08 19:00:00|37.34|37.09|37.55|37.3|37.61|37.45|37.27|37.09|14
1646766300000|2022-03-08 19:05:00|37.46|37.38|37.19|37.11|37.55|37.39|37.16|36.87|11
1646766600000|2022-03-08 19:10:00|37.28|37.03|37.3|37.05|37.5|37.37|37.17|36.87|9
1646766900000|2022-03-08 19:15:00|37.22|37.14|37.3|37.05|37.41|37.2|37.18|36.9|3
1646767200000|2022-03-08 19:20:00|37.21|37.13|37.24|36.99|37.51|37.27|37.15|36.9|2
1646767500000|2022-03-08 19:25:00|37.25|37|37.03|36.73|37.27|37.1|37.03|36.73|3
1646767800000|2022-03-08 19:30:00|37.07|36.77|37.23|36.93|37.23|36.93|37.07|36.77|0
1646768100000|2022-03-08 19:35:00|37.21|36.91|37.02|36.72|37.23|36.93|36.94|36.64|0
1646768400000|2022-03-08 19:40:00|37.03|36.73|37.08|36.78|37.12|36.84|37.03|36.73|0
1646768700000|2022-03-08 19:45:00|37.04|36.79|36.58|36.28|37.04|36.79|36.57|36.27|0
1646769000000|2022-03-08 19:50:00|36.59|36.29|36.74|36.49|36.76|36.49|36.58|36.29|1
1646769300000|2022-03-08 19:55:00|36.77|36.47|36.87|36.62|36.96|36.71|36.68|36.4|0
1646769600000|2022-03-08 20:00:00|36.86|36.61|36.25|36|36.86|36.61|36.21|35.93|0
1646769900000|2022-03-08 20:05:00|36.17|36.09|36.27|36.02|36.32|36.12|36.17|35.99|1
1646770200000|2022-03-08 20:10:00|36.29|35.99|36.54|36.24|36.67|36.37|36.28|35.99|0
1646770500000|2022-03-08 20:15:00|36.5|36.2|36.6|36.3|36.62|36.35|36.47|36.18|3
1646770800000|2022-03-08 20:20:00|36.61|36.31|36.66|36.41|36.79|36.49|36.61|36.31|1
1646771100000|2022-03-08 20:25:00|36.58|36.5|37.12|36.82|37.12|36.82|36.58|36.43|2
1646771400000|2022-03-08 20:30:00|37.1|36.8|37.38|37.08|37.41|37.11|37.09|36.79|0
1646771700000|2022-03-08 20:35:00|37.34|37.04|37.24|36.94|37.34|37.04|37.24|36.94|1
1646772000000|2022-03-08 20:40:00|37.22|36.92|37.18|36.88|37.24|36.94|37.06|36.76|6
1646772300000|2022-03-08 20:45:00|37.13|36.83|37.31|37.01|37.38|37.08|37.12|36.82|1
1646772600000|2022-03-08 20:50:00|37.32|37.02|37.03|36.73|37.32|37.02|36.83|36.56|1
1646772900000|2022-03-08 20:55:00|37.04|36.74|37.32|37.02|37.4|37.1|37.02|36.72|3
1646784900000|2022-03-09 00:15:00|37.16|36.86|37.17|36.87|37.17|36.87|37.12|36.82|0
1646785200000|2022-03-09 00:20:00|37.27|36.97|37.24|36.94|37.27|36.97|37.23|36.93|0
1646785500000|2022-03-09 00:25:00|37.2|36.9|37.17|36.87|37.22|36.92|37.17|36.87|0
1646785800000|2022-03-09 00:30:00|37.21|36.91|37.26|36.96|37.26|36.96|37.19|36.89|0
1646786100000|2022-03-09 00:35:00|37.25|36.95|37.19|36.89|37.25|36.95|37.02|36.72|0
1646786400000|2022-03-09 00:40:00|37.16|36.86|37.16|36.86|37.19|36.89|37.12|36.82|0
1646786700000|2022-03-09 00:45:00|37.12|36.82|37.14|36.84|37.16|36.86|37.12|36.82|0
1646787000000|2022-03-09 00:50:00|37.16|36.86|37.14|36.84|37.16|36.86|37.12|36.82|0
1646787300000|2022-03-09 00:55:00|37.12|36.82|37.14|36.84|37.16|36.86|37.12|36.82|0
1646787600000|2022-03-09 01:00:00|37.04|36.74|37.12|36.82|37.12|36.82|37.04|36.74|0
1646788200000|2022-03-09 01:10:00|37.08|36.78|37.04|36.74|37.12|36.82|37.04|36.74|0
1646788500000|2022-03-09 01:15:00|37.08|36.78|37.12|36.82|37.12|36.82|37.08|36.78|0
1646789400000|2022-03-09 01:30:00|37.1|36.8|37.02|36.72|37.1|36.8|37.02|36.72|0
1646789700000|2022-03-09 01:35:00|36.9|36.6|36.86|36.56|36.96|36.66|36.86|36.56|0
1646790000000|2022-03-09 01:40:00|36.84|36.54|36.82|36.52|36.88|36.58|36.82|36.52|0
1646790300000|2022-03-09 01:45:00|36.84|36.54|36.82|36.52|36.92|36.62|36.82|36.52|0
1646790600000|2022-03-09 01:50:00|36.84|36.54|36.9|36.6|36.9|36.6|36.84|36.54|0
1646790900000|2022-03-09 01:55:00|36.86|36.56|36.9|36.6|36.9|36.6|36.86|36.56|0
1646791200000|2022-03-09 02:00:00|36.86|36.56|36.9|36.6|36.9|36.6|36.86|36.56|0
1646791500000|2022-03-09 02:05:00|36.94|36.64|36.88|36.58|36.94|36.64|36.88|36.58|0
1646792100000|2022-03-09 02:15:00|36.9|36.6|36.94|36.64|36.94|36.64|36.9|36.6|0
1646792400000|2022-03-09 02:20:00|36.9|36.6|36.9|36.6|36.9|36.6|36.9|36.6|0
1646792700000|2022-03-09 02:25:00|36.94|36.64|36.94|36.64|36.94|36.64|36.94|36.64|0
1646793000000|2022-03-09 02:30:00|36.9|36.6|36.92|36.62|36.92|36.62|36.9|36.6|0
1646793300000|2022-03-09 02:35:00|36.96|36.66|36.96|36.66|36.96|36.66|36.96|36.66|0
1646793600000|2022-03-09 02:40:00|37.04|36.74|36.96|36.66|37.04|36.74|36.96|36.66|0
1646794200000|2022-03-09 02:50:00|37.04|36.74|37.04|36.74|37.04|36.74|37.04|36.74|0
1646794500000|2022-03-09 02:55:00|37.1|36.8|37.1|36.8|37.1|36.8|37.06|36.76|0
1646794800000|2022-03-09 03:00:00|37.06|36.76|37.18|36.88|37.18|36.88|37.06|36.76|0
1646795100000|2022-03-09 03:05:00|37.09|36.79|37.18|36.88|37.18|36.88|37.09|36.79|0
1646795400000|2022-03-09 03:10:00|37.09|36.79|37.18|36.88|37.21|36.91|37.09|36.79|0
1646795700000|2022-03-09 03:15:00|37.09|36.79|37.23|36.93|37.25|36.95|37.09|36.79|0
1646796000000|2022-03-09 03:20:00|37.21|36.91|37.2|36.9|37.23|36.93|37.15|36.85|0
1646796300000|2022-03-09 03:25:00|37.11|36.81|37.2|36.9|37.2|36.9|37.11|36.81|0
1646796600000|2022-03-09 03:30:00|37.11|36.81|37.18|36.88|37.2|36.9|37.11|36.81|0
1646796900000|2022-03-09 03:35:00|37.15|36.85|37.13|36.83|37.15|36.85|37.11|36.81|0
1646797200000|2022-03-09 03:40:00|37.18|36.88|37.15|36.85|37.18|36.88|37.09|36.79|0
1646797500000|2022-03-09 03:45:00|37.13|36.83|37.15|36.85|37.15|36.85|37.11|36.81|0
1646797800000|2022-03-09 03:50:00|37.11|36.81|37.15|36.85|37.15|36.85|37.11|36.81|0
1646798100000|2022-03-09 03:55:00|37.11|36.81|37.15|36.85|37.25|36.95|37.11|36.81|0
1646798400000|2022-03-09 04:00:00|37.13|36.83|37.04|36.74|37.13|36.83|37.04|36.74|0
1646799000000|2022-03-09 04:10:00|37|36.7|37|36.7|37|36.7|37|36.7|0
1646799300000|2022-03-09 04:15:00|36.96|36.66|36.96|36.66|36.96|36.66|36.96|36.66|0
1646799900000|2022-03-09 04:25:00|36.92|36.62|36.92|36.62|36.92|36.62|36.92|36.62|0
1646800200000|2022-03-09 04:30:00|36.94|36.64|36.94|36.64|36.94|36.64|36.92|36.62|0
1646800500000|2022-03-09 04:35:00|36.96|36.66|36.87|36.57|36.96|36.66|36.87|36.57|0
1646800800000|2022-03-09 04:40:00|36.94|36.64|36.9|36.6|36.94|36.64|36.87|36.57|0
1646801100000|2022-03-09 04:45:00|36.94|36.64|36.9|36.6|36.94|36.64|36.87|36.57|0
1646801400000|2022-03-09 04:50:00|36.94|36.64|36.9|36.6|36.94|36.64|36.87|36.57|0
1646801700000|2022-03-09 04:55:00|36.94|36.64|36.89|36.59|36.94|36.64|36.87|36.57|0
1646802000000|2022-03-09 05:00:00|36.92|36.62|36.91|36.61|36.94|36.64|36.91|36.61|0
1646802300000|2022-03-09 05:05:00|36.93|36.63|36.93|36.63|36.93|36.63|36.93|36.63|0
1646802600000|2022-03-09 05:10:00|36.91|36.61|36.93|36.63|36.93|36.63|36.91|36.61|0
1646802900000|2022-03-09 05:15:00|36.95|36.65|36.95|36.65|36.95|36.65|36.95|36.65|0
1646803200000|2022-03-09 05:20:00|36.97|36.67|36.97|36.67|36.97|36.67|36.97|36.67|0
1646803500000|2022-03-09 05:25:00|37.01|36.71|36.95|36.65|37.02|36.72|36.91|36.61|2
1646803800000|2022-03-09 05:30:00|36.91|36.61|36.91|36.61|36.91|36.61|36.91|36.61|0
1646804100000|2022-03-09 05:35:00|36.95|36.65|37.07|36.77|37.07|36.77|36.95|36.65|0
1646804400000|2022-03-09 05:40:00|37.08|36.78|37.08|36.78|37.08|36.78|37.08|36.78|0
1646804700000|2022-03-09 05:45:00|37.12|36.82|37.14|36.84|37.14|36.84|37.12|36.82|0
1646805000000|2022-03-09 05:50:00|37.12|36.82|37.12|36.82|37.17|36.87|37.12|36.82|0
1646805300000|2022-03-09 05:55:00|37.08|36.78|37.08|36.78|37.08|36.78|37.08|36.78|0
1646805600000|2022-03-09 06:00:00|37.04|36.74|36.99|36.69|37.1|36.91|36.99|36.69|3
1646805900000|2022-03-09 06:05:00|36.96|36.66|36.92|36.62|36.96|36.66|36.92|36.62|0
1646806200000|2022-03-09 06:10:00|36.88|36.58|36.92|36.62|36.92|36.62|36.85|36.55|0
1646806500000|2022-03-09 06:15:00|36.88|36.58|36.88|36.58|36.88|36.58|36.85|36.55|0
1646806800000|2022-03-09 06:20:00|36.87|36.57|36.87|36.57|36.88|36.58|36.85|36.55|0
1646807100000|2022-03-09 06:25:00|36.9|36.6|36.89|36.59|36.94|36.64|36.89|36.59|0
1646807400000|2022-03-09 06:30:00|36.83|36.53|36.87|36.57|36.89|36.59|36.83|36.53|0
1646807700000|2022-03-09 06:35:00|36.83|36.53|36.89|36.59|36.89|36.59|36.83|36.53|0
1646808000000|2022-03-09 06:40:00|36.91|36.61|36.91|36.61|36.91|36.61|36.91|36.61|0
1646808300000|2022-03-09 06:45:00|36.89|36.59|36.9|36.6|36.95|36.65|36.89|36.59|1
1646808900000|2022-03-09 06:55:00|36.88|36.58|36.83|36.53|36.88|36.58|36.83|36.53|1
1646809200000|2022-03-09 07:00:00|36.85|36.55|36.84|36.54|36.92|36.62|36.84|36.54|0
1646809500000|2022-03-09 07:05:00|36.82|36.52|36.73|36.43|36.82|36.52|36.73|36.43|0
1646809800000|2022-03-09 07:10:00|36.69|36.39|36.45|36.15|36.69|36.39|36.45|36.15|0
1646810100000|2022-03-09 07:15:00|36.43|36.13|36.26|36.18|36.47|36.18|36.26|36.07|2
1646810400000|2022-03-09 07:20:00|36.36|36.11|36.16|36.08|36.36|36.21|36.12|35.92|76
1646810700000|2022-03-09 07:25:00|36.19|36.11|35.88|35.63|36.19|36.11|35.76|35.6|93
1646811000000|2022-03-09 07:30:00|35.79|35.71|35.96|35.71|36.01|35.85|35.72|35.56|18
1646811300000|2022-03-09 07:35:00|35.88|35.8|35.77|35.52|36.06|35.89|35.71|35.52|6
1646811600000|2022-03-09 07:40:00|35.78|35.53|36.01|35.93|36.07|35.93|35.69|35.53|28
1646811900000|2022-03-09 07:45:00|36|35.92|36.1|35.85|36.21|36.04|35.94|35.78|11
1646812200000|2022-03-09 07:50:00|36.01|35.93|35.97|35.72|36.1|35.94|35.69|35.53|56
1646812500000|2022-03-09 07:55:00|35.89|35.81|35.7|35.62|36.1|35.96|35.7|35.61|14
1646812800000|2022-03-09 08:00:00|35.72|35.64|35.76|35.68|36.15|36.04|35.65|35.48|93
1646813100000|2022-03-09 08:05:00|35.74|35.66|35.31|35.23|35.88|35.8|35.24|35.16|50
1646813400000|2022-03-09 08:10:00|35.29|35.21|35.28|35.2|35.31|35.23|35.06|34.98|47
1646813700000|2022-03-09 08:15:00|35.3|35.22|35.47|35.39|35.62|35.54|35.26|35.18|262
1646814000000|2022-03-09 08:20:00|35.45|35.37|35.28|35.2|35.49|35.41|35.21|35.13|125
1646814300000|2022-03-09 08:25:00|35.33|35.25|35.55|35.47|35.57|35.49|35.2|35.12|108
1646814600000|2022-03-09 08:30:00|35.53|35.45|35.17|35.09|35.56|35.48|35.11|35.03|132
1646814900000|2022-03-09 08:35:00|35.19|35.11|35.18|35.1|35.26|35.18|35.08|35|271
1646815200000|2022-03-09 08:40:00|35.19|35.11|34.81|34.73|35.21|35.13|34.78|34.7|299
1646815500000|2022-03-09 08:45:00|34.83|34.75|34.86|34.78|34.95|34.87|34.81|34.73|61
1646815800000|2022-03-09 08:50:00|34.88|34.8|34.88|34.8|34.93|34.85|34.76|34.68|40
1646816100000|2022-03-09 08:55:00|34.87|34.79|34.81|34.73|34.98|34.9|34.73|34.65|41
1646816400000|2022-03-09 09:00:00|34.78|34.7|34.63|34.55|34.8|34.72|34.58|34.5|362
1646816700000|2022-03-09 09:05:00|34.62|34.54|34.86|34.78|34.89|34.81|34.58|34.5|44
1646817000000|2022-03-09 09:10:00|34.84|34.76|34.89|34.81|34.99|34.91|34.65|34.57|316
1646817300000|2022-03-09 09:15:00|34.86|34.78|34.73|34.65|34.91|34.83|34.67|34.59|88
1646817600000|2022-03-09 09:20:00|34.75|34.67|34.62|34.54|34.75|34.67|34.58|34.5|258
1646817900000|2022-03-09 09:25:00|34.63|34.55|34.47|34.39|34.68|34.6|34.44|34.36|391
1646818200000|2022-03-09 09:30:00|34.49|34.41|34.41|34.33|34.57|34.49|34.37|34.29|163
1646818500000|2022-03-09 09:35:00|34.44|34.36|34.39|34.31|34.49|34.41|34.3|34.22|129
1646818800000|2022-03-09 09:40:00|34.4|34.32|34.29|34.21|34.46|34.38|34.19|34.11|98
1646819100000|2022-03-09 09:45:00|34.3|34.22|34.45|34.37|34.57|34.49|34.24|34.16|183
1646819400000|2022-03-09 09:50:00|34.47|34.39|34.57|34.49|34.64|34.56|34.38|34.3|103
1646819700000|2022-03-09 09:55:00|34.59|34.51|34.42|34.34|34.64|34.56|34.37|34.29|135
1646820000000|2022-03-09 10:00:00|34.44|34.36|34.39|34.31|34.57|34.49|34.39|34.31|282
1646820300000|2022-03-09 10:05:00|34.32|34.24|34.2|34.12|34.42|34.34|34.2|34.12|179
1646820600000|2022-03-09 10:10:00|34.17|34.09|34.31|34.23|34.35|34.27|34.1|34.02|201
1646820900000|2022-03-09 10:15:00|34.3|34.22|34.34|34.26|34.38|34.3|34.26|34.18|69
1646821200000|2022-03-09 10:20:00|34.36|34.28|34.59|34.51|34.64|34.56|34.36|34.28|90
1646821500000|2022-03-09 10:25:00|34.57|34.49|34.36|34.28|34.61|34.53|34.36|34.28|67
1646821800000|2022-03-09 10:30:00|34.34|34.26|34.19|34.11|34.39|34.31|34.14|34.06|69
1646822100000|2022-03-09 10:35:00|34.18|34.1|34.18|34.1|34.2|34.12|34.09|34.01|25
1646822400000|2022-03-09 10:40:00|34.17|34.09|34.14|34.06|34.18|34.1|34.06|33.98|198
1646822700000|2022-03-09 10:45:00|34.15|34.07|34.27|34.19|34.31|34.23|34.14|34.06|82
1646823000000|2022-03-09 10:50:00|34.24|34.16|34.48|34.4|34.53|34.45|34.24|34.16|84
1646823300000|2022-03-09 10:55:00|34.5|34.42|34.73|34.65|34.89|34.81|34.5|34.42|320
1646823600000|2022-03-09 11:00:00|34.7|34.62|34.57|34.49|34.77|34.69|34.55|34.47|182
1646823900000|2022-03-09 11:05:00|34.55|34.47|34.58|34.5|34.67|34.59|34.52|34.44|245
1646824200000|2022-03-09 11:10:00|34.63|34.55|34.72|34.64|34.74|34.66|34.53|34.45|304
1646824500000|2022-03-09 11:15:00|34.69|34.61|34.67|34.59|34.76|34.68|34.63|34.55|106
1646824800000|2022-03-09 11:20:00|34.71|34.63|34.67|34.59|34.82|34.74|34.66|34.58|105
1646825100000|2022-03-09 11:25:00|34.66|34.58|34.82|34.74|34.87|34.79|34.66|34.58|136
1646825400000|2022-03-09 11:30:00|34.83|34.75|34.94|34.86|34.94|34.86|34.83|34.75|55
1646825700000|2022-03-09 11:35:00|34.93|34.85|34.91|34.83|34.98|34.9|34.81|34.73|107
1646826000000|2022-03-09 11:40:00|34.9|34.82|35.06|34.98|35.06|34.98|34.88|34.8|33
1646826300000|2022-03-09 11:45:00|35.08|35|34.96|34.88|35.17|35.09|34.94|34.86|50
1646826600000|2022-03-09 11:50:00|34.94|34.86|34.9|34.82|34.98|34.9|34.85|34.77|21
1646826900000|2022-03-09 11:55:00|34.88|34.8|35.07|34.99|35.07|34.99|34.88|34.8|53
1646827200000|2022-03-09 12:00:00|35.05|34.97|35.02|34.94|35.18|35.1|34.97|34.89|23
1646827500000|2022-03-09 12:05:00|35.04|34.96|35.13|35.05|35.23|35.15|35.02|34.94|78
1646827800000|2022-03-09 12:10:00|35.08|35|34.99|34.91|35.11|35.03|34.99|34.91|119
1646828100000|2022-03-09 12:15:00|34.96|34.88|34.82|34.74|35.04|34.96|34.77|34.69|71
1646828400000|2022-03-09 12:20:00|34.78|34.7|34.76|34.68|34.85|34.77|34.72|34.64|63
1646828700000|2022-03-09 12:25:00|34.77|34.69|34.8|34.72|34.8|34.72|34.71|34.63|80
1646829000000|2022-03-09 12:30:00|34.76|34.68|34.77|34.69|34.91|34.83|34.75|34.67|50
1646829300000|2022-03-09 12:35:00|34.8|34.72|34.84|34.76|34.86|34.78|34.7|34.62|34
1646829600000|2022-03-09 12:40:00|34.82|34.74|34.77|34.69|34.89|34.81|34.74|34.66|38
1646829900000|2022-03-09 12:45:00|34.75|34.67|34.73|34.65|34.84|34.76|34.69|34.61|32
1646830200000|2022-03-09 12:50:00|34.75|34.67|34.63|34.55|34.78|34.7|34.62|34.54|21
1646830500000|2022-03-09 12:55:00|34.62|34.54|34.67|34.59|34.73|34.65|34.62|34.54|50
1646830800000|2022-03-09 13:00:00|34.66|34.58|34.77|34.69|34.78|34.7|34.59|34.51|45
1646831100000|2022-03-09 13:05:00|34.75|34.67|34.62|34.54|34.83|34.75|34.62|34.54|88
1646831400000|2022-03-09 13:10:00|34.64|34.56|34.77|34.69|34.8|34.72|34.61|34.53|39
1646831700000|2022-03-09 13:15:00|34.75|34.67|34.69|34.61|34.77|34.69|34.67|34.59|32
1646832000000|2022-03-09 13:20:00|34.71|34.63|34.66|34.58|34.77|34.69|34.66|34.58|85
1646832300000|2022-03-09 13:25:00|34.67|34.59|34.61|34.53|34.71|34.63|34.59|34.51|37
1646832600000|2022-03-09 13:30:00|34.6|34.52|34.58|34.5|34.65|34.57|34.53|34.45|131
1646832900000|2022-03-09 13:35:00|34.57|34.49|34.56|34.48|34.64|34.56|34.46|34.38|66
1646833200000|2022-03-09 13:40:00|34.57|34.49|34.7|34.62|34.7|34.62|34.57|34.49|30
1646833500000|2022-03-09 13:45:00|34.75|34.67|34.76|34.68|34.82|34.74|34.73|34.65|30
1646833800000|2022-03-09 13:50:00|34.79|34.71|34.92|34.84|34.95|34.87|34.74|34.66|52
1646834100000|2022-03-09 13:55:00|34.91|34.83|34.93|34.85|34.99|34.91|34.86|34.78|37
1646834400000|2022-03-09 14:00:00|34.91|34.83|34.85|34.77|35.02|34.94|34.77|34.69|79
1646834700000|2022-03-09 14:05:00|34.87|34.79|34.27|34.19|34.98|34.9|34.24|34.16|344
1646835000000|2022-03-09 14:10:00|34.28|34.2|34.34|34.26|34.48|34.4|33.97|33.89|351
1646835300000|2022-03-09 14:15:00|34.37|34.29|34.46|34.38|34.55|34.47|34.32|34.24|148
1646835600000|2022-03-09 14:20:00|34.47|34.39|34.31|34.23|34.5|34.42|34.31|34.23|90
1646835900000|2022-03-09 14:25:00|34.29|34.21|34.36|34.28|34.43|34.35|34.21|34.13|112
1646836200000|2022-03-09 14:30:00|34.33|34.25|34.3|34.22|34.68|34.6|34.19|34.11|400
1646836500000|2022-03-09 14:35:00|34.32|34.24|34.39|34.31|34.54|34.46|34.25|34.17|127
1646836800000|2022-03-09 14:40:00|34.37|34.29|34.33|34.25|34.4|34.32|34.1|34.02|182
1646837100000|2022-03-09 14:45:00|34.31|34.23|34.42|34.34|34.6|34.52|34.2|34.12|160
1646837400000|2022-03-09 14:50:00|34.41|34.33|34.83|34.75|34.96|34.88|34.36|34.28|258
1646837700000|2022-03-09 14:55:00|34.82|34.74|34.68|34.6|34.93|34.85|34.62|34.54|323
1646838000000|2022-03-09 15:00:00|34.67|34.59|34.44|34.36|34.67|34.59|34.32|34.24|230
1646838300000|2022-03-09 15:05:00|34.45|34.37|34.48|34.4|34.58|34.5|34.42|34.34|170
1646838600000|2022-03-09 15:10:00|34.5|34.42|34.32|34.24|34.52|34.44|34.32|34.24|199
1646838900000|2022-03-09 15:15:00|34.29|34.21|34.36|34.28|34.5|34.42|34.24|34.16|136
1646839200000|2022-03-09 15:20:00|34.39|34.31|34.26|34.18|34.46|34.38|34.26|34.18|212
1646839500000|2022-03-09 15:25:00|34.3|34.22|34.26|34.18|34.46|34.38|34.25|34.17|168
1646839800000|2022-03-09 15:30:00|34.23|34.15|34.13|34.05|34.34|34.26|34.13|34.05|173
1646840100000|2022-03-09 15:35:00|34.1|34.02|34.08|34|34.21|34.13|34|33.92|225
1646840400000|2022-03-09 15:40:00|34.1|34.02|34.36|34.28|34.39|34.31|34.05|33.97|276
1646840700000|2022-03-09 15:45:00|34.38|34.3|34.11|34.03|34.38|34.3|34.05|33.97|404
1646841000000|2022-03-09 15:50:00|34.12|34.04|34.13|34.05|34.22|34.14|34.02|33.94|306
1646841300000|2022-03-09 15:55:00|34.18|34.1|34|33.92|34.18|34.1|33.9|33.82|553
1646841600000|2022-03-09 16:00:00|33.97|33.89|34.15|34.07|34.16|34.08|33.94|33.86|360
1646841900000|2022-03-09 16:05:00|34.17|34.09|34.11|34.03|34.2|34.12|33.96|33.88|373
1646842200000|2022-03-09 16:10:00|34.1|34.02|34.16|34.08|34.26|34.18|34.06|33.98|317
1646842500000|2022-03-09 16:15:00|34.18|34.1|34.02|33.94|34.2|34.12|34.02|33.94|307
1646842800000|2022-03-09 16:20:00|34.04|33.96|34.16|34.08|34.28|34.12|34.01|33.93|422
1646843100000|2022-03-09 16:25:00|34.13|34.05|34.26|34.18|34.31|34.23|34.02|33.94|999
1646843400000|2022-03-09 16:30:00|34.3|34.22|33.92|33.84|34.3|34.22|33.89|33.81|214
1646843700000|2022-03-09 16:35:00|33.95|33.87|33.84|33.76|33.95|33.87|33.77|33.69|231
1646844000000|2022-03-09 16:40:00|33.83|33.75|33.89|33.81|33.91|33.83|33.77|33.69|72
1646844300000|2022-03-09 16:45:00|33.91|33.83|33.93|33.85|33.97|33.89|33.88|33.8|157
1646844600000|2022-03-09 16:50:00|33.96|33.88|34.04|33.96|34.1|34.02|33.96|33.88|46
1646844900000|2022-03-09 16:55:00|34.03|33.95|33.98|33.9|34.1|34.02|33.95|33.87|62
1646845200000|2022-03-09 17:00:00|33.97|33.89|34.08|34|34.1|34.02|33.93|33.85|102
1646845500000|2022-03-09 17:05:00|34.07|33.99|34.18|34.1|34.26|34.18|34.07|33.99|45
1646845800000|2022-03-09 17:10:00|34.17|34.09|34.09|34.01|34.22|34.14|34.07|33.99|70
1646846100000|2022-03-09 17:15:00|34.1|34.02|34.05|33.97|34.13|34.05|34.04|33.96|94
1646846400000|2022-03-09 17:20:00|34.08|34|34.22|34.14|34.23|34.15|34.05|33.97|71
1646846700000|2022-03-09 17:25:00|34.23|34.15|33.95|33.87|34.44|34.36|33.94|33.86|92
1646847000000|2022-03-09 17:30:00|33.94|33.86|33.85|33.77|33.94|33.86|33.83|33.75|31
1646847300000|2022-03-09 17:35:00|33.83|33.75|33.6|33.52|33.84|33.76|33.6|33.52|87
1646847600000|2022-03-09 17:40:00|33.65|33.57|33.63|33.55|33.73|33.65|33.58|33.5|53
1646847900000|2022-03-09 17:45:00|33.65|33.57|33.76|33.68|33.79|33.71|33.63|33.55|101
1646848200000|2022-03-09 17:50:00|33.74|33.66|34.06|33.98|34.12|33.98|33.74|33.66|12
1646848500000|2022-03-09 17:55:00|34.03|33.95|33.82|33.74|34.03|33.95|33.82|33.74|32
1646848800000|2022-03-09 18:00:00|33.84|33.76|34.25|34.17|34.25|34.17|33.84|33.76|15
1646849100000|2022-03-09 18:05:00|34.19|34.11|34.07|33.99|34.24|34.16|33.97|33.89|42
1646849400000|2022-03-09 18:10:00|34.05|33.97|33.95|33.87|34.1|34.02|33.85|33.77|18
1646849700000|2022-03-09 18:15:00|33.93|33.85|34.1|34.02|34.11|34.03|33.87|33.79|2
1646850000000|2022-03-09 18:20:00|34.09|34.01|34.31|34.23|34.34|34.26|34.01|33.93|30
1646850300000|2022-03-09 18:25:00|34.27|34.19|34.18|34.1|34.3|34.22|34.13|34.05|9
1646850600000|2022-03-09 18:30:00|34.16|34.08|34.34|34.26|34.44|34.36|34.08|34|35
1646850900000|2022-03-09 18:35:00|34.36|34.28|34.39|34.31|34.44|34.36|34.26|34.18|6
1646851200000|2022-03-09 18:40:00|34.36|34.28|34.74|34.66|34.74|34.66|34.29|34.21|25
1646851500000|2022-03-09 18:45:00|34.72|34.64|34.83|34.75|34.87|34.79|34.72|34.64|12
1646851800000|2022-03-09 18:50:00|34.84|34.76|34.47|34.39|34.87|34.79|34.42|34.31|107
1646852100000|2022-03-09 18:55:00|34.45|34.37|34.61|34.36|34.62|34.46|34.45|34.36|20
1646852400000|2022-03-09 19:00:00|34.57|34.32|34.43|34.35|34.57|34.36|34.41|34.25|0
1646852700000|2022-03-09 19:05:00|34.45|34.37|34.48|34.4|34.53|34.4|34.43|34.28|1
1646853000000|2022-03-09 19:10:00|34.46|34.38|34.51|34.43|34.51|34.43|34.46|34.38|1
1646853300000|2022-03-09 19:15:00|34.5|34.42|34.47|34.39|34.54|34.43|34.41|34.29|5
1646853600000|2022-03-09 19:20:00|34.45|34.37|34.44|34.36|34.47|34.38|34.36|34.2|4
1646853900000|2022-03-09 19:25:00|34.41|34.33|34.41|34.33|34.5|34.36|34.41|34.25|4
1646854200000|2022-03-09 19:30:00|34.4|34.32|34.35|34.27|34.46|34.33|34.35|34.18|5
1646854500000|2022-03-09 19:35:00|34.33|34.25|34.19|34.11|34.35|34.25|34.14|33.94|0
1646854800000|2022-03-09 19:40:00|34.17|34.09|34.23|34.15|34.35|34.18|34.14|33.98|4
1646855100000|2022-03-09 19:45:00|34.32|34.07|34.26|34.18|34.4|34.26|34.23|34.07|1
1646855400000|2022-03-09 19:50:00|34.24|34.16|34.19|34.11|34.24|34.16|34.06|33.98|2
1646855700000|2022-03-09 19:55:00|34.17|34.09|34.32|34.02|34.34|34.09|34.13|33.94|7
1646856000000|2022-03-09 20:00:00|34.34|34.04|34.49|34.19|34.67|34.37|34.3|34|6
1646856300000|2022-03-09 20:05:00|34.48|34.18|34.31|34.01|34.48|34.24|34.29|33.99|2
1646856600000|2022-03-09 20:10:00|34.29|33.99|34.2|33.95|34.36|34.06|34.2|33.93|1
1646856900000|2022-03-09 20:15:00|34.23|33.9|34.24|33.94|34.26|33.96|34.21|33.9|1
1646857200000|2022-03-09 20:20:00|34.23|33.93|34.01|33.76|34.3|34|33.93|33.76|2
1646857500000|2022-03-09 20:25:00|33.92|33.84|33.97|33.89|34.03|33.91|33.92|33.76|0
1646857800000|2022-03-09 20:30:00|33.96|33.88|34.06|33.98|34.14|33.98|33.89|33.81|5
1646858100000|2022-03-09 20:35:00|34.08|34|34.35|34.05|34.36|34.06|34.06|33.96|52
1646858400000|2022-03-09 20:40:00|34.36|34.06|34.4|34.1|34.4|34.1|34.2|33.9|0
1646858700000|2022-03-09 20:45:00|34.38|34.08|34.57|34.27|34.57|34.27|34.21|33.98|12
1646859000000|2022-03-09 20:50:00|34.56|34.26|34.7|34.4|34.78|34.5|34.51|34.21|59
1646859300000|2022-03-09 20:55:00|34.71|34.41|35.85|35.55|36.05|35.9|34.7|34.4|545
1646871300000|2022-03-10 00:15:00|34.98|34.68|35.46|35.16|35.48|35.18|34.98|34.68|0
1646871600000|2022-03-10 00:20:00|35.34|35.04|35.26|34.96|35.44|35.14|35.26|34.96|0
1646871900000|2022-03-10 00:25:00|35.28|34.98|35.28|34.98|35.37|35.07|35.26|34.96|0
1646872200000|2022-03-10 00:30:00|35.26|34.96|35.28|34.98|35.35|35.05|35.26|34.96|0
1646872500000|2022-03-10 00:35:00|35.29|34.99|35.28|34.98|35.35|35.05|35.26|34.96|0
1646872800000|2022-03-10 00:40:00|35.26|34.96|35.26|34.96|35.43|35.13|35.26|34.96|0
1646873100000|2022-03-10 00:45:00|35.28|34.98|35.28|34.98|35.28|34.98|35.28|34.98|0
1646874000000|2022-03-10 01:00:00|35.37|35.07|35.3|35|35.37|35.07|35.3|35|0
1646874300000|2022-03-10 01:05:00|35.37|35.07|35.3|35|35.37|35.07|35.3|35|0
1646874600000|2022-03-10 01:10:00|35.37|35.07|35.22|34.92|35.37|35.07|35.13|34.83|0
1646874900000|2022-03-10 01:15:00|35.24|34.94|35.22|34.92|35.24|34.94|35.2|34.9|0
1646875200000|2022-03-10 01:20:00|35.24|34.94|35.24|34.94|35.31|35.01|35.24|34.94|0
1646875500000|2022-03-10 01:25:00|35.2|34.9|35.24|34.94|35.33|35.03|35.2|34.9|0
1646875800000|2022-03-10 01:30:00|35.26|34.96|35.26|34.96|35.26|34.96|35.22|34.92|0
1646876100000|2022-03-10 01:35:00|35.28|34.98|35.33|35.03|35.33|35.03|35.28|34.98|0
1646876700000|2022-03-10 01:45:00|35.28|34.98|35.28|34.98|35.3|35|35.28|34.98|0
1646877300000|2022-03-10 01:55:00|35.3|35|35.28|34.98|35.3|35|35.28|34.98|0
1646877600000|2022-03-10 02:00:00|35.26|34.96|35.2|34.9|35.26|34.96|35.17|34.87|0
1646877900000|2022-03-10 02:05:00|35.22|34.92|35.22|34.92|35.22|34.92|35.19|34.89|0
1646878200000|2022-03-10 02:10:00|35.41|35.11|35.26|34.96|35.41|35.11|35.22|34.92|0
1646878500000|2022-03-10 02:15:00|35.28|34.98|35.26|34.96|35.28|34.98|35.24|34.94|0
1646878800000|2022-03-10 02:20:00|35.41|35.11|35.24|34.94|35.41|35.11|35.24|34.94|0
1646879100000|2022-03-10 02:25:00|35.19|34.89|35.24|34.94|35.24|34.94|35.19|34.89|0
1646879400000|2022-03-10 02:30:00|35.41|35.11|35.21|34.91|35.41|35.11|35.21|34.91|0
1646879700000|2022-03-10 02:35:00|35.26|34.96|35.21|34.91|35.26|34.96|35.21|34.91|0
1646880000000|2022-03-10 02:40:00|35.26|34.96|35.25|34.95|35.28|34.98|35.25|34.95|0
1646880300000|2022-03-10 02:45:00|35.28|34.98|35.3|35|35.4|35.1|35.28|34.98|0
1646880600000|2022-03-10 02:50:00|35.28|34.98|35.28|34.98|35.28|34.98|35.28|34.98|0
1646880900000|2022-03-10 02:55:00|35.3|35|35.3|35|35.38|35.08|35.27|34.97|0
1646881200000|2022-03-10 03:00:00|35.27|34.97|35.27|34.97|35.3|35|35.27|34.97|0
1646881500000|2022-03-10 03:05:00|35.3|35|35.3|35|35.32|35.02|35.27|34.97|0
1646881800000|2022-03-10 03:10:00|35.29|34.99|35.29|34.99|35.29|34.99|35.27|34.97|0
1646882100000|2022-03-10 03:15:00|35.27|34.97|35.29|34.99|35.29|34.99|35.27|34.97|0
1646882400000|2022-03-10 03:20:00|35.27|34.97|35.27|34.97|35.32|35.02|35.27|34.97|0
1646882700000|2022-03-10 03:25:00|35.42|35.12|35.32|35.02|35.42|35.12|35.27|34.97|0
1646883000000|2022-03-10 03:30:00|35.3|35|35.32|35.02|35.32|35.02|35.3|35|0
1646883300000|2022-03-10 03:35:00|35.3|35|35.3|35|35.32|35.02|35.3|35|0
1646883600000|2022-03-10 03:40:00|35.27|34.97|35.27|34.97|35.27|34.97|35.27|34.97|0
1646887500000|2022-03-10 04:45:00|35.26|34.96|35.33|35.03|35.33|35.03|35.26|34.96|1
1646887800000|2022-03-10 04:50:00|35.35|35.05|35.33|35.03|35.35|35.05|35.33|35.03|0
1646888100000|2022-03-10 04:55:00|35.35|35.05|35.33|35.03|35.35|35.05|35.33|35.03|0
1646888400000|2022-03-10 05:00:00|35.3|35|35.3|35|35.35|35.05|35.3|35|0
1646889000000|2022-03-10 05:10:00|35.45|35.15|35.45|35.15|35.45|35.15|35.45|35.15|0
1646889300000|2022-03-10 05:15:00|35.54|35.24|35.47|35.17|35.54|35.24|35.47|35.17|0
1646889600000|2022-03-10 05:20:00|35.43|35.13|35.47|35.17|35.47|35.17|35.43|35.13|0
1646890200000|2022-03-10 05:30:00|35.45|35.15|35.45|35.15|35.47|35.17|35.43|35.13|0
1646890500000|2022-03-10 05:35:00|35.43|35.13|35.41|35.11|35.45|35.15|35.41|35.11|0
1646890800000|2022-03-10 05:40:00|35.39|35.09|35.39|35.09|35.39|35.09|35.39|35.09|0
1646891100000|2022-03-10 05:45:00|35.37|35.07|35.36|35.06|35.39|35.09|35.36|35.06|0
1646891400000|2022-03-10 05:50:00|35.32|35.02|35.19|34.89|35.35|35.05|35.07|34.77|0
1646891700000|2022-03-10 05:55:00|35.34|35.04|35.25|34.95|35.34|35.04|35.19|34.89|0
1646892000000|2022-03-10 06:00:00|35.23|34.93|35.27|34.97|35.35|35.05|35.23|34.93|0
1646892300000|2022-03-10 06:05:00|35.07|34.77|35.06|34.76|35.08|34.78|35.06|34.76|0
1646892600000|2022-03-10 06:10:00|35.05|34.75|35.03|34.73|35.05|34.75|35.03|34.73|0
1646892900000|2022-03-10 06:15:00|35.05|34.75|35.03|34.73|35.05|34.75|35.03|34.73|0
1646893200000|2022-03-10 06:20:00|35.06|34.76|35.06|34.76|35.06|34.76|35.06|34.76|0
1646893500000|2022-03-10 06:25:00|35.04|34.74|35.04|34.74|35.04|34.74|35.04|34.74|0
1646893800000|2022-03-10 06:30:00|35.23|34.93|35.25|34.95|35.25|34.95|35.23|34.93|0
1646894100000|2022-03-10 06:35:00|35.18|34.88|35.15|34.85|35.18|34.88|35.06|34.77|1
1646894400000|2022-03-10 06:40:00|35.14|34.84|35.16|34.86|35.18|34.88|35.1|34.8|0
1646894700000|2022-03-10 06:45:00|35.19|34.89|35.19|34.89|35.19|34.89|35.19|34.89|0
1646895000000|2022-03-10 06:50:00|35.18|34.88|35.15|34.85|35.18|34.88|35.13|34.83|0
1646895300000|2022-03-10 06:55:00|35.13|34.83|35.15|34.85|35.16|34.93|35.01|34.82|32
1646895600000|2022-03-10 07:00:00|35.16|34.86|35.19|34.89|35.29|34.99|35.09|34.82|102
1646895900000|2022-03-10 07:05:00|35.17|34.87|35.22|34.92|35.26|34.98|35.17|34.87|0
1646896200000|2022-03-10 07:10:00|35.18|34.88|35.12|35.04|35.4|35.23|35.12|34.87|75
1646896500000|2022-03-10 07:15:00|35.13|35.05|35.33|35.08|35.51|35.33|35.13|35.01|13
1646896800000|2022-03-10 07:20:00|35.36|35.11|35.08|35|35.43|35.26|35.07|34.9|20
1646897100000|2022-03-10 07:25:00|35.17|34.92|35.29|35.21|35.36|35.28|35|34.92|115
1646897400000|2022-03-10 07:30:00|35.37|35.12|34.99|34.74|35.41|35.33|34.88|34.71|171
1646897700000|2022-03-10 07:35:00|34.9|34.82|34.98|34.9|35.12|34.95|34.76|34.64|33
1646898000000|2022-03-10 07:40:00|35.07|34.82|34.93|34.85|35.07|34.9|34.93|34.77|0
1646898300000|2022-03-10 07:45:00|35.02|34.77|34.92|34.67|35.07|34.9|34.84|34.67|0
1646898600000|2022-03-10 07:50:00|34.83|34.75|34.84|34.76|34.96|34.79|34.79|34.63|0
1646898900000|2022-03-10 07:55:00|34.83|34.75|34.6|34.52|34.93|34.77|34.6|34.44|26
1646899200000|2022-03-10 08:00:00|34.69|34.44|34.9|34.82|35|34.92|34.62|34.44|554
1646899500000|2022-03-10 08:05:00|34.88|34.8|34.66|34.58|34.88|34.8|34.62|34.54|279
1646899800000|2022-03-10 08:10:00|34.64|34.56|35.03|34.95|35.09|35.01|34.64|34.56|134
1646900100000|2022-03-10 08:15:00|35.01|34.93|35.09|35.01|35.1|35.02|34.94|34.86|82
1646900400000|2022-03-10 08:20:00|35.11|35.03|35.38|35.3|35.39|35.31|35.07|34.99|173
1646900700000|2022-03-10 08:25:00|35.39|35.31|35.35|35.27|35.74|35.66|35.35|35.27|50
1646901000000|2022-03-10 08:30:00|35.36|35.28|35.68|35.6|35.74|35.66|35.24|35.16|232
1646901300000|2022-03-10 08:35:00|35.66|35.58|35.47|35.39|35.69|35.61|35.36|35.28|96
1646901600000|2022-03-10 08:40:00|35.44|35.36|35.16|35.08|35.47|35.39|35.16|35.08|203
1646901900000|2022-03-10 08:45:00|35.14|35.06|35.4|35.32|35.47|35.39|35.14|35.06|71
1646902200000|2022-03-10 08:50:00|35.42|35.34|35.75|35.67|35.79|35.71|35.4|35.32|197
1646902500000|2022-03-10 08:55:00|35.73|35.65|35.81|35.73|35.86|35.78|35.63|35.55|117
1646902800000|2022-03-10 09:00:00|35.78|35.7|35.14|35.06|35.78|35.7|35.11|35.03|550
1646903100000|2022-03-10 09:05:00|35.16|35.08|35.08|35|35.25|35.17|35.02|34.94|131
1646903400000|2022-03-10 09:10:00|35.06|34.98|35.08|35|35.19|35.11|34.92|34.84|178
1646903700000|2022-03-10 09:15:00|35.06|34.98|35.01|34.93|35.15|35.07|35|34.92|11
1646904000000|2022-03-10 09:20:00|35.04|34.96|35.21|35.13|35.24|35.16|35|34.92|68
1646904300000|2022-03-10 09:25:00|35.22|35.14|35.33|35.25|35.33|35.25|35.16|35.08|48
1646904600000|2022-03-10 09:30:00|35.3|35.22|35.32|35.24|35.49|35.41|35.3|35.22|250
1646904900000|2022-03-10 09:35:00|35.3|35.22|35.29|35.21|35.36|35.28|35.29|35.21|193
1646905200000|2022-03-10 09:40:00|35.28|35.2|35.24|35.16|35.32|35.24|35.23|35.15|1249
1646905500000|2022-03-10 09:45:00|35.23|35.15|35.32|35.24|35.34|35.26|35.15|35.07|59
1646905800000|2022-03-10 09:50:00|35.31|35.23|35.64|35.56|35.72|35.64|35.22|35.14|227
1646906100000|2022-03-10 09:55:00|35.67|35.59|35.65|35.57|35.94|35.86|35.34|35.26|559
1646906400000|2022-03-10 10:00:00|35.64|35.56|35.7|35.62|35.88|35.8|35.48|35.4|152
1646906700000|2022-03-10 10:05:00|35.73|35.65|35.77|35.69|35.94|35.86|35.55|35.47|173
1646907000000|2022-03-10 10:10:00|35.8|35.72|35.8|35.72|35.84|35.76|35.68|35.6|48
1646907300000|2022-03-10 10:15:00|35.78|35.7|35.59|35.51|35.8|35.72|35.56|35.48|90
1646907600000|2022-03-10 10:20:00|35.61|35.53|35.65|35.57|35.75|35.67|35.51|35.43|52
1646907900000|2022-03-10 10:25:00|35.63|35.55|35.6|35.52|35.66|35.58|35.49|35.41|72
1646908200000|2022-03-10 10:30:00|35.63|35.55|35.73|35.65|35.93|35.85|35.63|35.55|202
1646908500000|2022-03-10 10:35:00|35.75|35.67|35.95|35.87|35.95|35.87|35.7|35.62|164
1646908800000|2022-03-10 10:40:00|35.93|35.85|35.73|35.65|35.96|35.88|35.71|35.63|42
1646909100000|2022-03-10 10:45:00|35.75|35.67|35.68|35.6|35.8|35.72|35.64|35.56|31
1646909400000|2022-03-10 10:50:00|35.69|35.61|35.78|35.7|35.83|35.75|35.68|35.6|8
1646909700000|2022-03-10 10:55:00|35.76|35.68|35.99|35.91|36.02|35.94|35.72|35.64|61
1646910000000|2022-03-10 11:00:00|36.02|35.94|35.87|35.79|36.04|35.96|35.84|35.76|100
1646910300000|2022-03-10 11:05:00|35.88|35.8|36|35.92|36.01|35.93|35.88|35.8|86
1646910600000|2022-03-10 11:10:00|36.03|35.95|35.9|35.82|36.08|36|35.79|35.71|102
1646910900000|2022-03-10 11:15:00|35.88|35.8|35.91|35.83|35.91|35.83|35.81|35.73|32
1646911200000|2022-03-10 11:20:00|35.94|35.86|35.92|35.84|35.95|35.87|35.83|35.75|191
1646911500000|2022-03-10 11:25:00|35.95|35.87|35.86|35.78|35.97|35.89|35.82|35.74|106
1646911800000|2022-03-10 11:30:00|35.84|35.76|35.94|35.86|35.97|35.89|35.84|35.76|63
1646912100000|2022-03-10 11:35:00|35.97|35.89|36.14|36.06|36.14|36.06|35.82|35.74|184
1646912400000|2022-03-10 11:40:00|36.15|36.07|36.12|36.04|36.25|36.17|36.09|36.01|109
1646912700000|2022-03-10 11:45:00|36.09|36.01|36.27|36.19|36.32|36.24|36.07|35.99|160
1646913000000|2022-03-10 11:50:00|36.28|36.2|36.37|36.29|36.37|36.29|36.22|36.14|89
1646913300000|2022-03-10 11:55:00|36.34|36.26|36.27|36.19|36.37|36.29|36.21|36.13|34
1646913600000|2022-03-10 12:00:00|36.26|36.18|36.57|36.49|36.57|36.49|36.19|36.11|374
1646913900000|2022-03-10 12:05:00|36.56|36.48|36.35|36.27|36.56|36.48|36.35|36.27|116
1646914200000|2022-03-10 12:10:00|36.38|36.3|36.25|36.17|36.38|36.3|36.17|36.09|700
1646914500000|2022-03-10 12:15:00|36.27|36.19|35.92|35.84|36.35|36.27|35.91|35.83|574
1646914800000|2022-03-10 12:20:00|35.93|35.85|35.93|35.85|36.08|36|35.92|35.84|81
1646915100000|2022-03-10 12:25:00|35.95|35.87|35.98|35.9|36.04|35.96|35.92|35.84|81
1646915400000|2022-03-10 12:30:00|36|35.92|36.23|36.15|36.23|36.15|36|35.92|26
1646915700000|2022-03-10 12:35:00|36.26|36.18|36.18|36.1|36.33|36.25|36.18|36.1|46
1646916000000|2022-03-10 12:40:00|36.23|36.15|36.16|36.08|36.26|36.18|36.05|35.88|65
1646916300000|2022-03-10 12:45:00|36.2|36.12|36.05|35.97|36.37|36.27|36|35.92|366
1646916600000|2022-03-10 12:50:00|36.03|35.95|36.37|36.29|36.38|36.3|36.03|35.95|149
1646916900000|2022-03-10 12:55:00|36.35|36.27|36.36|36.28|36.45|36.33|36.09|36.01|324
1646917200000|2022-03-10 13:00:00|36.31|36.23|36.24|36.16|36.33|36.25|36.18|36.1|52
1646917500000|2022-03-10 13:05:00|36.26|36.18|36.28|36.2|36.36|36.28|36.13|36.05|30
1646917800000|2022-03-10 13:10:00|36.26|36.18|36.23|36.15|36.31|36.23|36.14|36.06|25
1646918100000|2022-03-10 13:15:00|36.25|36.17|36.09|36.01|36.28|36.2|36.04|35.96|77
1646918400000|2022-03-10 13:20:00|36.12|36.04|36.06|35.98|36.14|36.06|36|35.92|123
1646918700000|2022-03-10 13:25:00|36.05|35.97|35.98|35.73|36.06|35.98|35.87|35.7|66
1646919000000|2022-03-10 13:30:00|36|35.75|35.55|35.47|36|35.9|35.45|35.37|270
1646919300000|2022-03-10 13:35:00|35.52|35.44|35.52|35.44|35.61|35.53|35.36|35.28|175
1646919600000|2022-03-10 13:40:00|35.5|35.42|35.45|35.37|35.59|35.51|35.41|35.33|36
1646919900000|2022-03-10 13:45:00|35.46|35.38|35.7|35.62|35.75|35.67|35.38|35.3|44
1646920200000|2022-03-10 13:50:00|35.68|35.6|35.86|35.78|35.86|35.78|35.67|35.59|18
1646920500000|2022-03-10 13:55:00|35.83|35.75|35.73|35.65|35.83|35.75|35.66|35.58|53
1646920800000|2022-03-10 14:00:00|35.71|35.63|35.6|35.52|35.72|35.64|35.57|35.49|89
1646921100000|2022-03-10 14:05:00|35.62|35.54|35.85|35.77|35.85|35.77|35.6|35.52|49
1646921400000|2022-03-10 14:10:00|35.9|35.82|35.82|35.74|35.96|35.88|35.8|35.72|99
1646921700000|2022-03-10 14:15:00|35.8|35.72|35.74|35.66|35.9|35.82|35.7|35.62|69
1646922000000|2022-03-10 14:20:00|35.75|35.67|35.71|35.63|35.87|35.79|35.67|35.59|67
1646922300000|2022-03-10 14:25:00|35.7|35.62|35.75|35.67|35.84|35.76|35.63|35.55|46
1646922600000|2022-03-10 14:30:00|35.73|35.65|35.67|35.59|35.99|35.91|35.57|35.49|743
1646922900000|2022-03-10 14:35:00|35.64|35.56|35.88|35.8|35.91|35.83|35.61|35.53|124
1646923200000|2022-03-10 14:40:00|35.84|35.76|35.68|35.6|35.86|35.78|35.47|35.39|179
1646923500000|2022-03-10 14:45:00|35.7|35.62|35.78|35.7|35.81|35.73|35.63|35.55|279
1646923800000|2022-03-10 14:50:00|35.75|35.67|35.58|35.5|35.94|35.86|35.55|35.47|234
1646924100000|2022-03-10 14:55:00|35.55|35.47|35.08|35|35.58|35.5|34.98|34.9|438
1646924400000|2022-03-10 15:00:00|35.06|34.98|35.43|35.35|35.48|35.4|35.03|34.95|361
1646924700000|2022-03-10 15:05:00|35.41|35.33|35.17|35.09|35.43|35.35|35.15|35.07|1873
1646925000000|2022-03-10 15:10:00|35.15|35.07|35.07|34.99|35.33|35.25|34.99|34.91|1088
1646925300000|2022-03-10 15:15:00|35.09|35.01|34.96|34.88|35.15|35.07|34.91|34.83|385
1646925600000|2022-03-10 15:20:00|34.95|34.87|35.16|35.08|35.27|35.19|34.89|34.81|449
1646925900000|2022-03-10 15:25:00|35.14|35.06|35.28|35.2|35.28|35.2|35.01|34.93|197
1646926200000|2022-03-10 15:30:00|35.27|35.19|35.26|35.18|35.29|35.21|35.21|35.13|217
1646926500000|2022-03-10 15:35:00|35.31|35.23|35.38|35.3|35.46|35.38|35.2|35.12|1367
1646926800000|2022-03-10 15:40:00|35.39|35.31|35.36|35.28|35.41|35.33|35.3|35.22|65
1646927100000|2022-03-10 15:45:00|35.35|35.27|35.34|35.26|35.46|35.38|35.3|35.22|135
1646927400000|2022-03-10 15:50:00|35.35|35.27|35.47|35.39|35.5|35.42|35.27|35.19|581
1646927700000|2022-03-10 15:55:00|35.52|35.44|35.53|35.45|35.63|35.55|35.47|35.39|145
1646928000000|2022-03-10 16:00:00|35.55|35.47|35.89|35.81|35.94|35.86|35.55|35.47|480
1646928300000|2022-03-10 16:05:00|35.87|35.79|35.92|35.84|35.97|35.89|35.85|35.77|224
1646928600000|2022-03-10 16:10:00|35.94|35.86|35.85|35.77|35.97|35.89|35.77|35.69|606
1646928900000|2022-03-10 16:15:00|35.87|35.79|35.77|35.69|35.93|35.85|35.75|35.67|121
1646929200000|2022-03-10 16:20:00|35.79|35.71|35.83|35.75|35.88|35.8|35.66|35.58|469
1646929500000|2022-03-10 16:25:00|35.84|35.76|35.97|35.89|36.02|35.94|35.77|35.69|980
1646929800000|2022-03-10 16:30:00|35.96|35.88|35.92|35.84|35.98|35.9|35.86|35.78|138
1646930100000|2022-03-10 16:35:00|35.9|35.82|35.96|35.88|35.98|35.9|35.79|35.71|92
1646930400000|2022-03-10 16:40:00|35.93|35.85|35.81|35.73|35.96|35.88|35.76|35.68|35
1646930700000|2022-03-10 16:45:00|35.8|35.72|35.79|35.71|35.93|35.85|35.78|35.7|9
1646931000000|2022-03-10 16:50:00|35.81|35.73|35.69|35.61|35.82|35.74|35.62|35.54|123
1646931300000|2022-03-10 16:55:00|35.68|35.6|35.6|35.52|35.74|35.66|35.58|35.5|90
1646931600000|2022-03-10 17:00:00|35.61|35.53|35.56|35.48|35.65|35.57|35.49|35.41|22
1646931900000|2022-03-10 17:05:00|35.54|35.46|35.62|35.54|35.69|35.61|35.5|35.42|55
1646932200000|2022-03-10 17:10:00|35.61|35.53|35.52|35.44|35.62|35.54|35.5|35.42|16
1646932500000|2022-03-10 17:15:00|35.53|35.45|35.41|35.33|35.58|35.5|35.41|35.33|17
1646932800000|2022-03-10 17:20:00|35.39|35.31|35.29|35.21|35.48|35.4|35.24|35.16|120
1646933100000|2022-03-10 17:25:00|35.27|35.19|35.36|35.28|35.39|35.31|35.27|35.19|23
1646933400000|2022-03-10 17:30:00|35.35|35.27|35.43|35.35|35.43|35.35|35.33|35.25|18
1646933700000|2022-03-10 17:35:00|35.45|35.37|35.59|35.51|35.6|35.52|35.45|35.37|4
1646934000000|2022-03-10 17:40:00|35.57|35.49|35.64|35.56|35.7|35.62|35.55|35.47|15
1646934300000|2022-03-10 17:45:00|35.66|35.58|35.62|35.54|35.71|35.63|35.58|35.5|5
1646934600000|2022-03-10 17:50:00|35.63|35.55|35.75|35.67|35.78|35.7|35.57|35.49|20
1646934900000|2022-03-10 17:55:00|35.73|35.65|35.73|35.65|35.76|35.68|35.65|35.57|3
1646935200000|2022-03-10 18:00:00|35.75|35.67|35.8|35.72|35.83|35.75|35.62|35.54|9
1646935500000|2022-03-10 18:05:00|36.01|35.71|35.75|35.67|36.06|35.86|35.72|35.64|129
1646935800000|2022-03-10 18:10:00|35.78|35.7|35.69|35.61|35.8|35.72|35.54|35.46|9
1646936100000|2022-03-10 18:15:00|35.68|35.6|35.46|35.38|35.73|35.65|35.41|35.33|25
1646936400000|2022-03-10 18:20:00|35.49|35.41|35.42|35.34|35.58|35.5|35.41|35.33|11
1646936700000|2022-03-10 18:25:00|35.44|35.36|35.4|35.32|35.57|35.49|35.39|35.31|3
1646937000000|2022-03-10 18:30:00|35.37|35.29|35.29|35.21|35.45|35.37|35.25|35.17|8
1646937300000|2022-03-10 18:35:00|35.27|35.19|35.34|35.26|35.34|35.26|35.19|35.11|5
1646937600000|2022-03-10 18:40:00|35.29|35.21|35.29|35.21|35.32|35.24|35.24|35.16|0
1646937900000|2022-03-10 18:45:00|35.24|35.16|34.97|34.89|35.24|35.16|34.97|34.89|2
1646938200000|2022-03-10 18:50:00|34.99|34.91|35.03|34.95|35.08|35|34.95|34.87|15
1646938500000|2022-03-10 18:55:00|35.05|34.97|34.9|34.82|35.11|34.97|34.9|34.82|12
1646938800000|2022-03-10 19:00:00|34.94|34.86|34.63|34.55|34.94|34.86|34.63|34.55|5
1646939100000|2022-03-10 19:05:00|34.62|34.54|34.74|34.66|34.83|34.67|34.58|34.5|12
1646939400000|2022-03-10 19:10:00|34.78|34.7|34.78|34.7|34.78|34.7|34.73|34.65|1
1646939700000|2022-03-10 19:15:00|34.73|34.65|34.63|34.55|34.76|34.68|34.63|34.55|2
1646940000000|2022-03-10 19:20:00|34.66|34.58|34.73|34.65|34.73|34.65|34.66|34.58|1
1646940300000|2022-03-10 19:25:00|34.71|34.63|34.64|34.56|34.71|34.63|34.59|34.51|1
1646940600000|2022-03-10 19:30:00|34.63|34.55|34.64|34.56|34.71|34.56|34.53|34.45|1
1646940900000|2022-03-10 19:35:00|34.61|34.53|34.63|34.55|34.63|34.55|34.58|34.5|1
1646941200000|2022-03-10 19:40:00|34.61|34.53|34.69|34.61|34.73|34.65|34.54|34.46|4
1646941500000|2022-03-10 19:45:00|34.67|34.59|34.37|34.29|34.74|34.59|34.37|34.25|19
1646941800000|2022-03-10 19:50:00|34.36|34.28|34.46|34.38|34.46|34.38|34.31|34.19|0
1646942100000|2022-03-10 19:55:00|34.55|34.3|34.48|34.18|34.55|34.32|34.4|34.18|22
1646942400000|2022-03-10 20:00:00|34.51|34.21|34.64|34.34|34.66|34.36|34.46|34.16|28
1646942700000|2022-03-10 20:05:00|34.62|34.32|34.65|34.35|34.7|34.4|34.55|34.25|0
1646943000000|2022-03-10 20:10:00|34.63|34.33|34.25|33.95|34.65|34.35|34.25|33.95|0
1646943300000|2022-03-10 20:15:00|34.27|33.97|34.26|33.96|34.32|34.02|34.19|33.89|0
1646943600000|2022-03-10 20:20:00|34.28|33.98|34.26|33.96|34.31|34.01|34.21|33.91|21
1646943900000|2022-03-10 20:25:00|34.21|33.91|34.17|33.87|34.22|33.92|34.17|33.87|0
1646944200000|2022-03-10 20:30:00|34.3|34|34.13|33.83|34.3|34|34.05|33.75|0
1646944500000|2022-03-10 20:35:00|34.15|33.85|34.31|34.01|34.35|34.05|34.13|33.83|0
1646944800000|2022-03-10 20:40:00|34.28|33.98|34.35|34.05|34.42|34.12|34.23|33.93|5
1646945100000|2022-03-10 20:45:00|34.37|34.07|34.27|33.97|34.42|34.12|34.25|33.95|0
1646945400000|2022-03-10 20:50:00|34.23|33.93|34.18|33.88|34.37|34.12|34.11|33.81|20
1646945700000|2022-03-10 20:55:00|34.2|33.9|34.12|33.82|34.34|34.04|34.09|33.81|4
1646946000000|2022-03-10 21:00:00|34.08|33.78|34.08|33.78|34.08|33.78|34.08|33.78|0
1646957700000|2022-03-11 00:15:00|33.92|33.62|33.92|33.62|33.95|33.65|33.92|33.62|0
1646958000000|2022-03-11 00:20:00|33.93|33.63|33.92|33.62|33.94|33.64|33.92|33.62|0
1646958300000|2022-03-11 00:25:00|33.89|33.59|33.94|33.64|33.94|33.64|33.89|33.59|0
1646958600000|2022-03-11 00:30:00|33.9|33.6|33.88|33.58|33.9|33.6|33.88|33.58|0
1646958900000|2022-03-11 00:35:00|33.92|33.62|33.93|33.63|33.95|33.65|33.9|33.6|0
1646959200000|2022-03-11 00:40:00|33.95|33.65|33.95|33.65|33.98|33.68|33.93|33.63|0
1646959500000|2022-03-11 00:45:00|33.98|33.68|33.93|33.63|33.98|33.68|33.93|33.63|0
1646959800000|2022-03-11 00:50:00|33.95|33.65|34.03|33.73|34.03|33.73|33.95|33.65|0
1646960400000|2022-03-11 01:00:00|34.02|33.72|34.18|33.88|34.18|33.88|34.02|33.72|0
1646960700000|2022-03-11 01:05:00|34.23|33.93|34.14|33.84|34.23|33.93|34.12|33.82|0
1646961000000|2022-03-11 01:10:00|34.16|33.86|34.16|33.86|34.18|33.88|34.11|33.81|0
1646961300000|2022-03-11 01:15:00|34.11|33.81|34.05|33.75|34.11|33.81|34.05|33.75|0
1646961600000|2022-03-11 01:20:00|34.09|33.79|34.22|33.92|34.22|33.92|34.09|33.79|0
1646961900000|2022-03-11 01:25:00|34.27|33.97|34.25|33.95|34.29|33.99|34.25|33.95|0
1646962200000|2022-03-11 01:30:00|34.2|33.9|34.29|33.99|34.29|33.99|34.2|33.9|0
1646962500000|2022-03-11 01:35:00|34.25|33.95|34.16|33.86|34.25|33.95|34.16|33.86|0
1646962800000|2022-03-11 01:40:00|34.18|33.88|34.15|33.85|34.18|33.88|34.15|33.85|0
1646963400000|2022-03-11 01:50:00|34.18|33.88|34.2|33.9|34.2|33.9|34.18|33.88|0
1646963700000|2022-03-11 01:55:00|34.15|33.85|34.18|33.88|34.18|33.88|34.15|33.85|0
1646964000000|2022-03-11 02:00:00|34.17|33.87|34.15|33.85|34.2|33.9|34.15|33.85|0
1646964300000|2022-03-11 02:05:00|34.11|33.81|34.08|33.78|34.11|33.81|34.06|33.76|0
1646964600000|2022-03-11 02:10:00|34.11|33.81|34.11|33.81|34.11|33.81|34.11|33.81|0
1646964900000|2022-03-11 02:15:00|34.06|33.76|34.08|33.78|34.08|33.78|34.06|33.76|0
1646965200000|2022-03-11 02:20:00|34.06|33.76|34.15|33.85|34.34|34.04|34.06|33.76|0
1646965500000|2022-03-11 02:25:00|34.22|33.92|34.15|33.85|34.22|33.92|34.15|33.85|0
1646966100000|2022-03-11 02:35:00|34.13|33.83|34.12|33.82|34.13|33.83|34.12|33.82|0
1646966400000|2022-03-11 02:40:00|34.1|33.8|34.12|33.82|34.12|33.82|34.08|33.78|0
1646966700000|2022-03-11 02:45:00|34.15|33.85|34.19|33.89|34.27|33.97|34.12|33.82|0
1646967000000|2022-03-11 02:50:00|34.17|33.87|34.12|33.82|34.17|33.87|34.12|33.82|0
1646967300000|2022-03-11 02:55:00|34.1|33.8|34.17|33.87|34.17|33.87|34.1|33.8|0
1646967600000|2022-03-11 03:00:00|34.14|33.84|34.14|33.84|34.14|33.84|34.14|33.84|0
1646968200000|2022-03-11 03:10:00|34.16|33.86|34.19|33.89|34.19|33.89|34.16|33.86|0
1646968500000|2022-03-11 03:15:00|34.25|33.95|34.21|33.91|34.25|33.95|34.21|33.91|0
1646968800000|2022-03-11 03:20:00|34.19|33.89|34.19|33.89|34.19|33.89|34.19|33.89|0
1646969100000|2022-03-11 03:25:00|34.21|33.91|34.23|33.93|34.23|33.93|34.21|33.91|0
1646969400000|2022-03-11 03:30:00|34.3|34|34.18|33.88|34.3|34|34.18|33.88|0
1646969700000|2022-03-11 03:35:00|34.21|33.91|34.25|33.95|34.25|33.95|34.18|33.88|0
1646970000000|2022-03-11 03:40:00|34.23|33.93|34.18|33.88|34.23|33.93|34.18|33.88|0
1646970300000|2022-03-11 03:45:00|34.2|33.9|34.23|33.93|34.25|33.95|34.2|33.9|0
1646970600000|2022-03-11 03:50:00|34.2|33.9|34.2|33.9|34.2|33.9|34.2|33.9|0
1646970900000|2022-03-11 03:55:00|34.23|33.93|34.18|33.88|34.23|33.93|34.18|33.88|0
1646971800000|2022-03-11 04:10:00|34.16|33.86|34.18|33.88|34.25|33.95|34.16|33.86|0
1646972100000|2022-03-11 04:15:00|34.16|33.86|34.13|33.83|34.16|33.86|34.13|33.83|0
1646972700000|2022-03-11 04:25:00|34.15|33.85|34.15|33.85|34.15|33.85|34.15|33.85|0
1646973000000|2022-03-11 04:30:00|34.13|33.83|34.13|33.83|34.13|33.83|34.13|33.83|0
1646973600000|2022-03-11 04:40:00|34.2|33.9|34.32|34.02|34.34|34.04|34.2|33.9|0
1646973900000|2022-03-11 04:45:00|34.28|33.98|34.3|34|34.3|34|34.28|33.98|0
1646974200000|2022-03-11 04:50:00|34.28|33.98|34.3|34|34.3|34|34.26|33.96|0
1646974500000|2022-03-11 04:55:00|34.28|33.98|34.3|34|34.3|34|34.28|33.98|0
1646974800000|2022-03-11 05:00:00|34.33|34.03|34.3|34|34.33|34.03|34.28|33.98|0
1646975100000|2022-03-11 05:05:00|34.32|34.02|34.3|34|34.32|34.02|34.28|33.98|0
1646975400000|2022-03-11 05:10:00|34.32|34.02|34.32|34.02|34.32|34.02|34.32|34.02|0
1646975700000|2022-03-11 05:15:00|34.3|34|34.32|34.02|34.32|34.02|34.3|34|0
1646976000000|2022-03-11 05:20:00|34.3|34|34.32|34.02|34.32|34.02|34.3|34|0
1646976300000|2022-03-11 05:25:00|34.3|34|34.28|33.98|34.32|34.02|34.28|33.98|0
1646976600000|2022-03-11 05:30:00|34.25|33.95|34.25|33.95|34.28|33.98|34.25|33.95|0
1646976900000|2022-03-11 05:35:00|34.23|33.93|34.21|33.91|34.23|33.93|34.18|33.88|0
1646977200000|2022-03-11 05:40:00|34.23|33.93|34.23|33.93|34.23|33.93|34.23|33.93|0
1646977500000|2022-03-11 05:45:00|34.2|33.9|34.2|33.9|34.2|33.9|34.2|33.9|0
1646977800000|2022-03-11 05:50:00|34.18|33.88|34.18|33.88|34.18|33.88|34.09|33.79|0
1646978100000|2022-03-11 05:55:00|34.05|33.75|34|33.7|34.05|33.75|33.95|33.65|0
1646978400000|2022-03-11 06:00:00|34.02|33.72|33.93|33.63|34.02|33.72|33.93|33.63|0
1646978700000|2022-03-11 06:05:00|34|33.7|33.93|33.63|34|33.7|33.91|33.61|0
1646979000000|2022-03-11 06:10:00|33.91|33.61|33.93|33.63|33.95|33.65|33.91|33.61|0
1646979300000|2022-03-11 06:15:00|33.95|33.65|33.91|33.61|33.95|33.65|33.91|33.61|0
1646979600000|2022-03-11 06:20:00|33.9|33.6|33.95|33.65|33.95|33.65|33.9|33.6|0
1646979900000|2022-03-11 06:25:00|33.92|33.62|33.92|33.62|33.94|33.64|33.9|33.6|0
1646980200000|2022-03-11 06:30:00|33.94|33.64|33.96|33.66|33.96|33.66|33.92|33.62|0
1646980500000|2022-03-11 06:35:00|33.99|33.69|33.92|33.62|33.99|33.69|33.92|33.62|0
1646980800000|2022-03-11 06:40:00|33.94|33.64|33.91|33.61|33.94|33.64|33.89|33.59|0
1646981100000|2022-03-11 06:45:00|33.89|33.59|33.91|33.61|33.95|33.65|33.89|33.59|0
1646981400000|2022-03-11 06:50:00|33.89|33.59|33.89|33.59|33.89|33.59|33.89|33.59|0
1646981700000|2022-03-11 06:55:00|34.05|33.75|33.97|33.67|34.16|33.86|33.96|33.67|1
1646982000000|2022-03-11 07:00:00|33.98|33.68|33.85|33.55|33.98|33.68|33.84|33.54|1
1646982300000|2022-03-11 07:05:00|33.83|33.53|33.74|33.44|33.83|33.58|33.57|33.37|16
1646982600000|2022-03-11 07:10:00|33.71|33.41|33.85|33.55|33.85|33.55|33.69|33.39|0
1646982900000|2022-03-11 07:15:00|33.87|33.57|33.89|33.59|33.94|33.68|33.76|33.53|4
1646983200000|2022-03-11 07:20:00|33.91|33.61|33.95|33.7|33.95|33.7|33.81|33.51|0
1646983500000|2022-03-11 07:25:00|33.93|33.68|33.93|33.68|33.97|33.72|33.88|33.6|0
1646983800000|2022-03-11 07:30:00|33.92|33.67|34.02|33.72|34.02|33.8|33.84|33.65|2
1646984100000|2022-03-11 07:35:00|34|33.75|34.02|33.77|34.11|33.81|33.97|33.72|0
1646984400000|2022-03-11 07:40:00|34.04|33.74|33.95|33.7|34.04|33.8|33.84|33.67|0
1646984700000|2022-03-11 07:45:00|33.93|33.68|34.04|33.74|34.07|33.77|33.81|33.57|0
1646985000000|2022-03-11 07:50:00|34.07|33.77|34.04|33.79|34.07|33.79|33.99|33.72|1
1646985300000|2022-03-11 07:55:00|34.01|33.76|34.03|33.73|34.15|33.9|33.93|33.72|20
1646985600000|2022-03-11 08:00:00|33.87|33.57|34.13|34.05|34.22|34.07|33.66|33.47|186
1646985900000|2022-03-11 08:05:00|34.15|34.07|34.07|33.99|34.28|34.14|34.02|33.81|37
1646986200000|2022-03-11 08:10:00|34.13|33.88|34.07|33.99|34.19|34.05|34.03|33.88|59
1646986500000|2022-03-11 08:15:00|34.16|33.91|34.9|34.82|34.95|34.87|34.02|33.88|112
1646986800000|2022-03-11 08:20:00|34.87|34.79|34.97|34.89|35.1|35.02|34.82|34.74|203
1646987100000|2022-03-11 08:25:00|34.98|34.9|34.65|34.57|34.98|34.9|34.6|34.52|48
1646987400000|2022-03-11 08:30:00|34.66|34.58|34.58|34.5|34.68|34.6|34.46|34.38|93
1646987700000|2022-03-11 08:35:00|34.53|34.45|34.49|34.41|34.63|34.55|34.45|34.37|177
1646988000000|2022-03-11 08:40:00|34.47|34.39|34.51|34.43|34.62|34.54|34.41|34.33|136
1646988300000|2022-03-11 08:45:00|34.48|34.4|34.25|34.17|34.51|34.43|34.25|34.17|76
1646988600000|2022-03-11 08:50:00|34.27|34.19|34.46|34.38|34.51|34.43|34.25|34.17|54
1646988900000|2022-03-11 08:55:00|34.48|34.4|34.45|34.37|34.48|34.4|34.29|34.21|146
1646989200000|2022-03-11 09:00:00|34.42|34.34|34.38|34.3|34.43|34.35|34.33|34.25|108
1646989500000|2022-03-11 09:05:00|34.36|34.28|34.22|34.14|34.38|34.3|34.17|34.09|174
1646989800000|2022-03-11 09:10:00|34.2|34.12|34.1|34.02|34.22|34.14|34.06|33.98|176
1646990100000|2022-03-11 09:15:00|34.11|34.03|34.19|34.11|34.19|34.11|34.03|33.95|369
1646990400000|2022-03-11 09:20:00|34.16|34.08|34.19|34.11|34.21|34.13|34.03|33.95|1173
1646990700000|2022-03-11 09:25:00|34.18|34.1|34.16|34.08|34.21|34.13|34.06|33.98|24
1646991000000|2022-03-11 09:30:00|34.15|34.07|34.19|34.11|34.28|34.2|34.08|34|400
1646991300000|2022-03-11 09:35:00|34.17|34.09|34.14|34.06|34.23|34.15|34.12|34.04|142
1646991600000|2022-03-11 09:40:00|34.12|34.04|34.12|34.04|34.17|34.09|34.07|33.99|21
1646991900000|2022-03-11 09:45:00|34.09|34.01|34.05|33.97|34.12|34.04|33.92|33.84|768
1646992200000|2022-03-11 09:50:00|34.03|33.95|34.02|33.94|34.1|34.02|33.94|33.86|301
1646992500000|2022-03-11 09:55:00|34|33.92|34.09|34.01|34.1|34.02|34|33.92|644
1646992800000|2022-03-11 10:00:00|34.07|33.99|33.89|33.81|34.09|34.01|33.89|33.81|322
1646993100000|2022-03-11 10:05:00|33.88|33.8|33.89|33.81|33.89|33.81|33.81|33.73|69
1646993400000|2022-03-11 10:10:00|33.88|33.8|33.96|33.88|34.03|33.95|33.88|33.8|94
1646993700000|2022-03-11 10:15:00|33.98|33.9|33.88|33.8|33.98|33.9|33.88|33.8|142
1646994000000|2022-03-11 10:20:00|33.91|33.83|33.84|33.76|33.94|33.86|33.83|33.75|208
1646994300000|2022-03-11 10:25:00|33.83|33.75|33.68|33.6|33.83|33.75|33.64|33.56|229
1646994600000|2022-03-11 10:30:00|33.71|33.63|33.71|33.63|33.78|33.7|33.68|33.6|64
1646994900000|2022-03-11 10:35:00|33.73|33.65|33.78|33.7|33.84|33.76|33.63|33.55|175
1646995200000|2022-03-11 10:40:00|33.81|33.73|33.97|33.89|33.99|33.91|33.78|33.7|105
1646995500000|2022-03-11 10:45:00|33.94|33.86|33.9|33.82|33.99|33.91|33.88|33.8|98
1646995800000|2022-03-11 10:50:00|33.93|33.85|34.15|34.07|34.2|34.12|33.93|33.85|290
1646996100000|2022-03-11 10:55:00|34.18|34.1|34.26|34.18|34.29|34.21|34.05|33.97|472
1646996400000|2022-03-11 11:00:00|34.24|34.16|34.01|33.93|34.26|34.18|33.96|33.88|205
1646996700000|2022-03-11 11:05:00|34.03|33.95|34.01|33.93|34.11|34.03|34.01|33.93|53
1646997000000|2022-03-11 11:10:00|33.99|33.91|34.06|33.98|34.11|34.03|33.96|33.88|455
1646997300000|2022-03-11 11:15:00|34.08|34|34.03|33.95|34.11|34.03|33.96|33.88|63
1646997600000|2022-03-11 11:20:00|34.01|33.93|33.17|33.09|34.11|34.03|32.89|32.81|652
1646997900000|2022-03-11 11:25:00|33.16|33.08|32.72|32.64|33.19|33.11|31.84|31.7|714
1646998200000|2022-03-11 11:30:00|32.75|32.67|32.36|32.28|33.09|32.95|32.36|32.19|163
1646998500000|2022-03-11 11:35:00|32.44|32.19|32.81|32.56|33.02|32.81|32.36|32.19|123
1646998800000|2022-03-11 11:40:00|32.72|32.64|32.5|32.42|32.81|32.65|32.25|32.13|92
1646999100000|2022-03-11 11:45:00|32.59|32.34|32.58|32.5|32.72|32.58|32.33|32.16|85
1646999400000|2022-03-11 11:50:00|32.66|32.41|32.61|32.53|32.9|32.76|32.56|32.41|89
1646999700000|2022-03-11 11:55:00|32.63|32.55|32.93|32.85|33.01|32.85|32.51|32.35|208
1647000000000|2022-03-11 12:00:00|32.9|32.82|32.85|32.77|33.06|32.9|32.85|32.69|55
1647000300000|2022-03-11 12:05:00|32.88|32.8|32.77|32.69|33.01|32.88|32.75|32.61|147
1647000600000|2022-03-11 12:10:00|32.8|32.72|32.87|32.79|32.95|32.84|32.68|32.52|321
1647000900000|2022-03-11 12:15:00|32.9|32.82|32.61|32.53|32.93|32.82|32.44|32.36|358
1647001200000|2022-03-11 12:20:00|32.64|32.56|32.28|32.2|32.67|32.56|32.23|32.1|453
1647001500000|2022-03-11 12:25:00|32.31|32.23|32.33|32.25|32.49|32.41|32.23|32.15|231
1647001800000|2022-03-11 12:30:00|32.31|32.23|32.33|32.25|32.43|32.35|32.09|32.01|410
1647002100000|2022-03-11 12:35:00|32.36|32.28|32.53|32.45|32.68|32.6|32.33|32.25|168
1647002400000|2022-03-11 12:40:00|32.56|32.48|32.79|32.71|32.95|32.81|32.56|32.48|308
1647002700000|2022-03-11 12:45:00|32.84|32.76|32.89|32.81|33.02|32.91|32.79|32.7|68
1647003000000|2022-03-11 12:50:00|32.91|32.83|33.02|32.94|33.08|32.95|32.87|32.7|28
1647003300000|2022-03-11 12:55:00|33.03|32.95|32.98|32.9|33.22|33.05|32.98|32.9|107
1647003600000|2022-03-11 13:00:00|33.01|32.93|32.98|32.9|33.04|32.96|32.9|32.82|120
1647003900000|2022-03-11 13:05:00|32.95|32.87|32.88|32.8|33|32.92|32.82|32.74|207
1647004200000|2022-03-11 13:10:00|32.93|32.85|32.95|32.87|32.98|32.9|32.82|32.74|139
1647004500000|2022-03-11 13:15:00|32.93|32.85|33|32.92|33.03|32.95|32.92|32.84|29
1647004800000|2022-03-11 13:20:00|32.97|32.89|32.72|32.64|33.02|32.94|32.71|32.63|208
1647005100000|2022-03-11 13:25:00|32.74|32.66|32.66|32.58|32.81|32.73|32.66|32.58|28
1647005400000|2022-03-11 13:30:00|32.61|32.53|32.71|32.63|32.81|32.73|32.61|32.52|36
1647005700000|2022-03-11 13:35:00|32.72|32.64|32.67|32.59|32.75|32.66|32.56|32.4|80
1647006000000|2022-03-11 13:40:00|32.69|32.61|32.67|32.59|32.77|32.69|32.62|32.54|183
1647006300000|2022-03-11 13:45:00|32.65|32.57|32.63|32.55|32.72|32.64|32.52|32.37|199
1647006600000|2022-03-11 13:50:00|32.62|32.54|32.67|32.59|32.72|32.64|32.57|32.49|33
1647006900000|2022-03-11 13:55:00|32.68|32.6|32.86|32.78|32.89|32.81|32.65|32.52|101
1647007200000|2022-03-11 14:00:00|32.84|32.76|32.78|32.7|32.89|32.81|32.78|32.7|87
1647007500000|2022-03-11 14:05:00|32.79|32.71|32.86|32.78|32.91|32.83|32.78|32.7|99
1647007800000|2022-03-11 14:10:00|32.88|32.8|32.87|32.79|32.94|32.86|32.76|32.68|215
1647008100000|2022-03-11 14:15:00|32.84|32.76|32.78|32.7|32.9|32.82|32.69|32.61|80
1647008400000|2022-03-11 14:20:00|32.73|32.65|32.88|32.8|32.9|32.82|32.73|32.65|50
1647008700000|2022-03-11 14:25:00|32.9|32.82|33.03|32.95|33.06|32.98|32.88|32.8|74
1647009000000|2022-03-11 14:30:00|33.01|32.93|33.08|33|33.2|33.03|32.94|32.86|112
1647009300000|2022-03-11 14:35:00|33.14|33.06|33.37|33.29|33.45|33.31|33.06|32.92|129
1647009600000|2022-03-11 14:40:00|33.45|33.2|33.4|33.32|33.58|33.42|33.29|33.18|209
1647009900000|2022-03-11 14:45:00|33.44|33.36|33.37|33.29|33.44|33.36|33.29|33.21|53
1647010200000|2022-03-11 14:50:00|33.39|33.31|33.7|33.62|33.7|33.62|33.24|33.15|246
1647010500000|2022-03-11 14:55:00|33.68|33.6|33.67|33.59|33.84|33.7|33.61|33.5|206
1647010800000|2022-03-11 15:00:00|33.71|33.63|33.82|33.74|33.92|33.79|33.66|33.5|208
1647011100000|2022-03-11 15:05:00|33.85|33.77|33.9|33.82|33.96|33.87|33.76|33.68|258
1647011400000|2022-03-11 15:10:00|33.88|33.8|33.63|33.55|33.9|33.82|33.52|33.38|197
1647011700000|2022-03-11 15:15:00|33.65|33.57|33.5|33.42|33.79|33.65|33.45|33.36|106
1647012000000|2022-03-11 15:20:00|33.52|33.44|33.65|33.57|33.73|33.65|33.47|33.39|379
1647012300000|2022-03-11 15:25:00|33.63|33.55|33.63|33.55|33.68|33.6|33.43|33.35|450
1647012600000|2022-03-11 15:30:00|33.6|33.52|33.72|33.64|33.92|33.83|33.55|33.47|471
1647012900000|2022-03-11 15:35:00|33.74|33.66|33.29|33.21|33.74|33.66|33.29|33.21|416
1647013200000|2022-03-11 15:40:00|33.27|33.19|33.38|33.3|33.43|33.35|33.14|33.02|121
1647013500000|2022-03-11 15:45:00|33.35|33.27|33.45|33.37|33.47|33.39|33.31|33.23|57
1647013800000|2022-03-11 15:50:00|33.4|33.32|33.45|33.37|33.5|33.42|33.31|33.23|154
1647014100000|2022-03-11 15:55:00|33.43|33.35|33.32|33.24|33.5|33.42|33.29|33.21|101
1647014400000|2022-03-11 16:00:00|33.37|33.29|33.43|33.35|33.54|33.37|33.27|33.13|359
1647014700000|2022-03-11 16:05:00|33.42|33.34|33.52|33.44|33.74|33.6|33.4|33.29|233
1647015000000|2022-03-11 16:10:00|33.53|33.45|33.67|33.59|33.72|33.64|33.47|33.39|175
1647015300000|2022-03-11 16:15:00|33.68|33.6|33.72|33.64|33.78|33.7|33.68|33.6|250
1647015600000|2022-03-11 16:20:00|33.71|33.63|33.65|33.57|33.74|33.64|33.55|33.47|272
1647015900000|2022-03-11 16:25:00|33.63|33.55|33.81|33.73|33.91|33.74|33.45|33.37|406
1647016200000|2022-03-11 16:30:00|33.94|33.86|33.91|33.83|34.06|33.86|33.7|33.59|186
1647016500000|2022-03-11 16:35:00|33.93|33.85|33.79|33.71|34.06|33.89|33.69|33.57|57
1647016800000|2022-03-11 16:40:00|33.81|33.73|33.98|33.9|34.31|34.21|33.81|33.65|36
1647017100000|2022-03-11 16:45:00|33.99|33.91|33.9|33.82|34.14|34|33.87|33.71|13
1647017400000|2022-03-11 16:50:00|33.93|33.85|34.05|33.97|34.14|34.03|33.92|33.79|53
1647017700000|2022-03-11 16:55:00|34.03|33.95|33.85|33.77|34.14|33.97|33.83|33.69|28
1647018000000|2022-03-11 17:00:00|33.94|33.69|33.98|33.73|34.03|33.89|33.82|33.69|81
1647018300000|2022-03-11 17:05:00|33.95|33.7|33.97|33.89|34.08|33.92|33.82|33.68|12
1647018600000|2022-03-11 17:10:00|34.08|33.83|33.9|33.82|34.08|33.92|33.82|33.66|1
1647018900000|2022-03-11 17:15:00|33.98|33.73|33.78|33.7|34.01|33.87|33.78|33.66|0
1647019200000|2022-03-11 17:20:00|33.8|33.72|33.96|33.71|34.01|33.8|33.78|33.62|1
1647019500000|2022-03-11 17:25:00|33.99|33.74|34.13|33.88|34.13|33.88|33.9|33.71|0
1647019800000|2022-03-11 17:30:00|34.1|33.85|34.03|33.78|34.1|33.92|33.92|33.75|28
1647020100000|2022-03-11 17:35:00|34.05|33.8|34.14|33.89|34.17|34.01|33.97|33.8|1
1647020400000|2022-03-11 17:40:00|34.12|33.87|33.91|33.83|34.15|33.98|33.91|33.78|0
1647020700000|2022-03-11 17:45:00|33.92|33.84|33.87|33.79|33.92|33.84|33.82|33.74|0
1647021000000|2022-03-11 17:50:00|33.84|33.76|33.82|33.74|33.96|33.8|33.82|33.64|3
1647021300000|2022-03-11 17:55:00|33.8|33.72|33.73|33.65|33.85|33.74|33.68|33.54|4
1647021600000|2022-03-11 18:00:00|33.76|33.68|33.9|33.6|33.9|33.71|33.76|33.53|1
1647021900000|2022-03-11 18:05:00|33.82|33.52|33.93|33.63|33.97|33.67|33.8|33.5|28
1647022200000|2022-03-11 18:10:00|33.88|33.58|33.99|33.69|33.99|33.71|33.88|33.58|0
1647022500000|2022-03-11 18:15:00|33.96|33.71|33.89|33.64|33.99|33.71|33.84|33.56|0
1647022800000|2022-03-11 18:20:00|33.86|33.61|33.73|33.65|33.89|33.7|33.73|33.56|1
1647023100000|2022-03-11 18:25:00|33.81|33.56|33.74|33.44|33.81|33.65|33.68|33.41|8
1647023400000|2022-03-11 18:30:00|33.71|33.41|33.71|33.46|33.75|33.59|33.63|33.41|1
1647023700000|2022-03-11 18:35:00|33.63|33.55|33.63|33.55|33.73|33.59|33.63|33.44|6
1647024000000|2022-03-11 18:40:00|33.72|33.47|33.7|33.4|33.79|33.49|33.68|33.38|42
1647024300000|2022-03-11 18:45:00|33.68|33.38|33.64|33.34|33.68|33.38|33.6|33.3|0
1647024600000|2022-03-11 18:50:00|33.62|33.32|33.97|33.67|33.97|33.67|33.6|33.3|0
1647024900000|2022-03-11 18:55:00|33.95|33.65|34.14|33.84|34.14|33.84|33.88|33.58|0
1647025200000|2022-03-11 19:00:00|34.15|33.85|34.07|33.77|34.19|33.89|34.07|33.77|6
1647025500000|2022-03-11 19:05:00|34.1|33.8|34.05|33.75|34.1|33.8|34.02|33.72|2
1647025800000|2022-03-11 19:10:00|34.1|33.8|34.12|33.82|34.14|33.84|34.05|33.75|0
1647026100000|2022-03-11 19:15:00|34.09|33.79|34.17|33.87|34.17|33.87|34.02|33.72|3
1647026400000|2022-03-11 19:20:00|34.19|33.89|34.12|33.82|34.19|33.89|34.11|33.81|23
1647026700000|2022-03-11 19:25:00|34.11|33.81|33.95|33.7|34.14|33.84|33.95|33.7|0
1647027000000|2022-03-11 19:30:00|33.97|33.72|34.06|33.76|34.07|33.81|33.97|33.72|7
1647027300000|2022-03-11 19:35:00|34.09|33.79|34|33.7|34.11|33.81|33.98|33.68|8
1647027600000|2022-03-11 19:40:00|34.02|33.72|34.2|33.9|34.24|33.94|34.02|33.72|14
1647027900000|2022-03-11 19:45:00|34.22|33.92|34.12|33.82|34.25|33.95|34.1|33.8|0
1647028200000|2022-03-11 19:50:00|34.14|33.84|34.31|34.01|34.38|34.08|34.14|33.84|0
1647028500000|2022-03-11 19:55:00|34.29|33.99|34.42|34.12|34.43|34.13|34.29|33.99|2
1647028800000|2022-03-11 20:00:00|34.39|34.09|34.39|34.09|34.42|34.12|34.34|34.04|0
1647029100000|2022-03-11 20:05:00|34.37|34.07|34.42|34.12|34.42|34.12|34.28|33.98|0
1647029400000|2022-03-11 20:10:00|34.4|34.1|34.42|34.12|34.42|34.12|34.37|34.07|0
1647029700000|2022-03-11 20:15:00|34.37|34.07|34.3|34|34.4|34.1|34.3|34|0
1647030000000|2022-03-11 20:20:00|34.35|34.05|34.39|34.09|34.4|34.1|34.35|34.05|0
1647030300000|2022-03-11 20:25:00|34.42|34.12|34.53|34.23|34.54|34.24|34.42|34.12|3
1647030600000|2022-03-11 20:30:00|34.5|34.2|34.77|34.47|34.77|34.49|34.5|34.2|87
1647030900000|2022-03-11 20:35:00|34.76|34.46|34.6|34.3|34.76|34.46|34.6|34.3|2
1647031200000|2022-03-11 20:40:00|34.62|34.32|34.63|34.33|34.66|34.36|34.53|34.23|2
1647031500000|2022-03-11 20:45:00|34.62|34.32|34.68|34.38|34.68|34.38|34.53|34.23|6
1647031800000|2022-03-11 20:50:00|34.73|34.43|34.79|34.49|34.79|34.49|34.65|34.35|0
1647032100000|2022-03-11 20:55:00|34.78|34.48|35.01|34.71|35.04|34.74|34.67|34.37|11
1647216900000|2022-03-14 00:15:00|33.45|33.2|33.35|33.05|33.45|33.31|33.09|32.95|41
1647217200000|2022-03-14 00:20:00|33.32|33.02|33.37|33.07|33.37|33.07|33.32|33.02|0
1647217500000|2022-03-14 00:25:00|33.35|33.05|33.4|33.1|33.42|33.12|33.32|33.02|0
1647217800000|2022-03-14 00:30:00|33.42|33.12|33.4|33.1|33.42|33.12|33.4|33.1|0
1647218100000|2022-03-14 00:35:00|33.42|33.12|33.62|33.32|33.62|33.32|33.42|33.12|23
1647218400000|2022-03-14 00:40:00|33.65|33.35|33.65|33.35|33.72|33.42|33.62|33.32|0
1647218700000|2022-03-14 00:45:00|33.67|33.37|33.65|33.35|33.7|33.4|33.62|33.32|0
1647219000000|2022-03-14 00:50:00|33.62|33.32|33.62|33.32|33.62|33.32|33.62|33.32|0
1647219300000|2022-03-14 00:55:00|33.6|33.3|33.55|33.25|33.65|33.35|33.55|33.25|0
1647219600000|2022-03-14 01:00:00|33.52|33.22|33.55|33.25|33.55|33.25|33.52|33.22|0
1647219900000|2022-03-14 01:05:00|33.52|33.22|33.55|33.25|33.55|33.25|33.52|33.22|0
1647220500000|2022-03-14 01:15:00|33.52|33.22|33.57|33.27|33.57|33.27|33.52|33.22|0
1647221100000|2022-03-14 01:25:00|33.6|33.3|33.57|33.27|33.6|33.3|33.57|33.27|0
1647221400000|2022-03-14 01:30:00|33.6|33.3|33.75|33.45|33.75|33.45|33.6|33.3|0
1647221700000|2022-03-14 01:35:00|33.65|33.4|33.72|33.42|33.75|33.45|33.65|33.37|2
1647222000000|2022-03-14 01:40:00|33.7|33.4|33.55|33.25|33.77|33.53|33.52|33.22|8
1647222300000|2022-03-14 01:45:00|33.57|33.27|33.75|33.45|33.75|33.45|33.44|33.27|0
1647222600000|2022-03-14 01:50:00|33.77|33.47|33.67|33.37|33.87|33.62|33.67|33.37|2
1647223200000|2022-03-14 02:00:00|33.85|33.55|33.92|33.62|33.92|33.62|33.85|33.55|1
1647223500000|2022-03-14 02:05:00|33.95|33.65|34|33.7|34|33.7|33.9|33.6|0
1647223800000|2022-03-14 02:10:00|33.97|33.67|33.97|33.67|33.97|33.67|33.97|33.67|0
1647224100000|2022-03-14 02:15:00|34|33.7|34|33.7|34|33.7|33.97|33.67|0
1647224400000|2022-03-14 02:20:00|34.01|33.93|34.02|33.77|34.02|33.93|33.95|33.65|1
1647224700000|2022-03-14 02:25:00|34.04|33.79|34.04|33.79|34.04|33.79|34.04|33.79|0
1647225000000|2022-03-14 02:30:00|33.98|33.9|34.01|33.93|34.01|33.93|33.98|33.9|0
1647225300000|2022-03-14 02:35:00|33.99|33.74|34.02|33.77|34.19|34.05|33.98|33.74|3
1647225600000|2022-03-14 02:40:00|33.99|33.72|34.02|33.72|34.02|33.72|33.99|33.69|0
1647225900000|2022-03-14 02:45:00|33.99|33.69|34.07|33.77|34.07|33.77|33.99|33.69|0
1647226200000|2022-03-14 02:50:00|34.09|33.79|34.09|33.79|34.09|33.79|34.02|33.77|0
1647226500000|2022-03-14 02:55:00|34.12|33.82|34.14|33.84|34.14|33.84|34.12|33.82|0
1647226800000|2022-03-14 03:00:00|34.12|33.82|34.02|33.77|34.12|33.84|33.97|33.67|1
1647227100000|2022-03-14 03:05:00|34.07|33.82|34.08|34|34.14|34|34.07|33.82|0
1647227400000|2022-03-14 03:10:00|34.14|33.89|34.07|33.77|34.14|34.03|34.02|33.72|2
1647227700000|2022-03-14 03:15:00|34.12|33.82|34.12|33.82|34.12|33.82|34.07|33.82|0
1647228000000|2022-03-14 03:20:00|34.07|33.79|33.94|33.64|34.07|33.79|33.94|33.64|1
1647228300000|2022-03-14 03:25:00|33.92|33.62|33.92|33.62|33.97|33.67|33.89|33.59|0
1647228600000|2022-03-14 03:30:00|33.94|33.64|33.97|33.67|34.02|33.72|33.94|33.64|0
1647228900000|2022-03-14 03:35:00|33.99|33.69|34.09|33.79|34.09|33.79|33.99|33.69|0
1647229200000|2022-03-14 03:40:00|34.12|33.82|34.12|33.82|34.12|33.82|34.09|33.79|0
1647229500000|2022-03-14 03:45:00|34.04|33.74|34.12|33.87|34.12|33.87|34.04|33.74|1
1647229800000|2022-03-14 03:50:00|34.09|33.84|34.09|33.84|34.09|33.84|34.09|33.84|0
1647230100000|2022-03-14 03:55:00|34.12|33.82|34.14|33.89|34.14|33.89|34.07|33.77|1
1647230400000|2022-03-14 04:00:00|33.92|33.67|33.97|33.67|33.97|33.67|33.92|33.67|2
1647230700000|2022-03-14 04:05:00|33.94|33.64|33.97|33.67|33.97|33.67|33.94|33.64|0
1647231000000|2022-03-14 04:10:00|33.99|33.69|34.04|33.74|34.04|33.74|33.99|33.69|0
1647231300000|2022-03-14 04:15:00|34.07|33.77|34.04|33.74|34.07|33.77|34.04|33.74|0
1647231900000|2022-03-14 04:25:00|33.99|33.69|34.02|33.72|34.04|33.74|33.99|33.69|1
1647232200000|2022-03-14 04:30:00|33.97|33.69|34.04|33.74|34.04|33.74|33.94|33.69|0
1647232500000|2022-03-14 04:35:00|34.02|33.72|34.09|33.79|34.09|33.79|34.02|33.72|0
1647232800000|2022-03-14 04:40:00|34.06|33.76|34.06|33.76|34.09|33.79|33.99|33.69|1
1647233100000|2022-03-14 04:45:00|33.99|33.74|34.06|33.81|34.11|33.81|33.99|33.74|0
1647233400000|2022-03-14 04:50:00|34.04|33.79|34.11|33.81|34.11|33.81|34.04|33.79|0
1647233700000|2022-03-14 04:55:00|34.06|33.86|34.06|33.81|34.11|33.86|34.04|33.79|1
1647234000000|2022-03-14 05:00:00|34.11|33.86|34.04|33.74|34.14|34|34.04|33.74|3
1647234300000|2022-03-14 05:05:00|34.01|33.71|33.91|33.61|34.01|33.71|33.91|33.61|0
1647234600000|2022-03-14 05:10:00|33.94|33.64|34.01|33.71|34.06|33.76|33.94|33.64|0
1647234900000|2022-03-14 05:15:00|34.04|33.74|34.01|33.76|34.06|33.76|34.01|33.71|0
1647235200000|2022-03-14 05:20:00|33.96|33.66|34.06|33.76|34.06|33.76|33.96|33.66|1
1647235500000|2022-03-14 05:25:00|34.01|33.71|33.94|33.64|34.06|33.81|33.94|33.64|3
1647236100000|2022-03-14 05:35:00|33.91|33.61|33.96|33.66|33.96|33.66|33.91|33.61|0
1647236400000|2022-03-14 05:40:00|33.99|33.69|33.99|33.69|34.01|33.71|33.99|33.69|0
1647236700000|2022-03-14 05:45:00|34.01|33.71|33.99|33.69|34.01|33.71|33.99|33.69|0
1647237000000|2022-03-14 05:50:00|34.01|33.71|33.99|33.69|34.01|33.71|33.96|33.66|1
1647237300000|2022-03-14 05:55:00|34.01|33.71|34.04|33.74|34.04|33.74|34.01|33.71|0
1647237600000|2022-03-14 06:00:00|34.06|33.76|34.11|33.86|34.11|33.86|34.06|33.76|0
1647237900000|2022-03-14 06:05:00|34.09|33.79|34.16|33.86|34.16|33.86|34.09|33.79|1
1647238500000|2022-03-14 06:15:00|34.11|33.89|33.99|33.69|34.19|33.94|33.96|33.66|1
1647238800000|2022-03-14 06:20:00|34.01|33.71|33.71|33.46|34.11|33.81|33.55|33.36|5
1647239100000|2022-03-14 06:25:00|33.76|33.49|33.58|33.5|33.81|33.51|33.55|33.44|0
1647239400000|2022-03-14 06:30:00|33.55|33.47|33.58|33.5|33.58|33.5|33.55|33.47|0
1647239700000|2022-03-14 06:35:00|33.55|33.47|33.55|33.47|33.58|33.5|33.55|33.47|0
1647240000000|2022-03-14 06:40:00|33.58|33.5|33.92|33.67|33.92|33.7|33.55|33.47|3
1647240300000|2022-03-14 06:45:00|33.89|33.59|33.92|33.62|33.92|33.62|33.89|33.59|1
1647240600000|2022-03-14 06:50:00|33.91|33.61|33.96|33.71|34.01|33.71|33.91|33.61|0
1647240900000|2022-03-14 06:55:00|34.01|33.72|33.91|33.61|34.01|33.85|33.7|33.49|27
1647241200000|2022-03-14 07:00:00|33.7|33.62|33.62|33.37|33.99|33.7|33.57|33.32|51
1647241500000|2022-03-14 07:05:00|33.57|33.32|33.57|33.32|33.76|33.51|33.57|33.32|1
1647241800000|2022-03-14 07:10:00|33.54|33.29|33.53|33.45|33.67|33.45|33.51|33.29|2
1647242100000|2022-03-14 07:15:00|33.51|33.43|33.49|33.24|33.66|33.43|33.43|33.24|14
1647242400000|2022-03-14 07:20:00|33.38|33.3|33.19|32.94|33.38|33.3|33.08|32.94|31
1647242700000|2022-03-14 07:25:00|33.08|33|33.18|33.1|33.24|33.13|33.08|32.99|71
1647243000000|2022-03-14 07:30:00|33.21|33.13|33.29|33.04|33.37|33.2|33.16|33.04|88
1647243300000|2022-03-14 07:35:00|33.18|33.1|33.18|33.1|33.29|33.1|33.08|32.94|34
1647243600000|2022-03-14 07:40:00|33.16|33.08|33.18|33.1|33.23|33.15|33.13|33.05|1
1647243900000|2022-03-14 07:45:00|33.21|33.13|33.38|33.3|33.41|33.33|33.21|33.13|82
1647244200000|2022-03-14 07:50:00|33.41|33.33|33.28|33.2|33.43|33.35|33.26|33.18|121
1647244500000|2022-03-14 07:55:00|33.31|33.23|33.3|33.22|33.46|33.38|33.28|33.2|36
1647244800000|2022-03-14 08:00:00|33.33|33.25|33.45|33.37|33.58|33.5|33.25|33.17|313
1647245100000|2022-03-14 08:05:00|33.43|33.35|33|32.92|33.55|33.47|33|32.92|145
1647245400000|2022-03-14 08:10:00|33.03|32.95|33.2|33.12|33.28|33.2|32.81|32.73|368
1647245700000|2022-03-14 08:15:00|33.23|33.15|33.35|33.27|33.4|33.32|33.2|33.12|94
1647246000000|2022-03-14 08:20:00|33.38|33.3|33.33|33.25|33.4|33.32|33.23|33.15|87
1647246300000|2022-03-14 08:25:00|33.35|33.27|33.5|33.42|33.58|33.5|33.35|33.27|172
1647246600000|2022-03-14 08:30:00|33.53|33.45|33.63|33.55|33.73|33.65|33.5|33.42|193
1647246900000|2022-03-14 08:35:00|33.65|33.57|33.7|33.62|33.73|33.65|33.6|33.52|148
1647247200000|2022-03-14 08:40:00|33.68|33.6|33.68|33.6|33.8|33.72|33.6|33.52|80
1647247500000|2022-03-14 08:45:00|33.7|33.62|33.55|33.47|33.7|33.62|33.5|33.42|127
1647247800000|2022-03-14 08:50:00|33.5|33.42|33.55|33.47|33.65|33.57|33.43|33.35|189
1647248100000|2022-03-14 08:55:00|33.58|33.5|33.48|33.4|33.6|33.52|33.43|33.35|111
1647248400000|2022-03-14 09:00:00|33.45|33.37|33.25|33.17|33.5|33.42|33.2|33.12|144
1647248700000|2022-03-14 09:05:00|33.23|33.15|33.2|33.12|33.3|33.22|33.15|33.07|96
1647249000000|2022-03-14 09:10:00|33.23|33.15|33.25|33.17|33.3|33.22|33.05|32.97|103
1647249300000|2022-03-14 09:15:00|33.23|33.15|33.25|33.17|33.35|33.27|33.18|33.1|9
1647249600000|2022-03-14 09:20:00|33.23|33.15|33.2|33.12|33.23|33.15|33.1|33.02|125
1647249900000|2022-03-14 09:25:00|33.18|33.1|33.25|33.17|33.35|33.27|33.15|33.07|34
1647250200000|2022-03-14 09:30:00|33.23|33.15|33.13|33.05|33.25|33.17|33.1|33.02|9
1647250500000|2022-03-14 09:35:00|33.15|33.07|33|32.92|33.2|33.12|33|32.92|786
1647250800000|2022-03-14 09:40:00|32.98|32.9|32.95|32.87|33.05|32.97|32.8|32.72|1581
1647251100000|2022-03-14 09:45:00|32.98|32.9|32.95|32.87|33|32.92|32.85|32.77|99
1647251400000|2022-03-14 09:50:00|32.98|32.9|32.95|32.87|33|32.92|32.85|32.77|77
1647251700000|2022-03-14 09:55:00|32.93|32.85|33.03|32.95|33.15|33.07|32.85|32.77|134
1647252000000|2022-03-14 10:00:00|33|32.92|33.08|33|33.1|33.02|32.98|32.9|99
1647252300000|2022-03-14 10:05:00|33.05|32.97|33.18|33.1|33.2|33.12|33|32.92|82
1647252600000|2022-03-14 10:10:00|33.2|33.12|33.28|33.2|33.35|33.27|33.18|33.1|62
1647252900000|2022-03-14 10:15:00|33.3|33.22|33.25|33.17|33.3|33.22|33.23|33.15|24
1647253200000|2022-03-14 10:20:00|33.28|33.2|33.25|33.17|33.3|33.22|33.2|33.12|45
1647253500000|2022-03-14 10:25:00|33.28|33.2|33.15|33.07|33.3|33.22|33.1|33.02|104
1647253800000|2022-03-14 10:30:00|33.13|33.05|33.05|32.97|33.18|33.1|33|32.92|69
1647254100000|2022-03-14 10:35:00|33.08|33|33.23|33.15|33.28|33.2|33.05|32.97|97
1647254400000|2022-03-14 10:40:00|33.2|33.12|33.38|33.3|33.45|33.37|33.2|33.12|525
1647254700000|2022-03-14 10:45:00|33.4|33.32|33.45|33.37|33.48|33.4|33.35|33.27|276
1647255000000|2022-03-14 10:50:00|33.4|33.32|33.3|33.22|33.5|33.42|33.25|33.17|329
1647255300000|2022-03-14 10:55:00|33.25|33.17|33.05|32.97|33.3|33.22|33.05|32.97|185
1647255600000|2022-03-14 11:00:00|33.03|32.95|33.28|33.2|33.3|33.22|33.03|32.95|89
1647255900000|2022-03-14 11:05:00|33.25|33.17|33.38|33.3|33.4|33.32|33.23|33.15|151
1647256200000|2022-03-14 11:10:00|33.35|33.27|33.28|33.2|33.38|33.3|33.25|33.17|196
1647256500000|2022-03-14 11:15:00|33.3|33.22|33.35|33.27|33.35|33.27|33.25|33.17|129
1647256800000|2022-03-14 11:20:00|33.33|33.25|33.37|33.29|33.4|33.32|33.3|33.22|80
1647257100000|2022-03-14 11:25:00|33.4|33.32|33.72|33.64|33.75|33.67|33.37|33.29|105
1647257400000|2022-03-14 11:30:00|33.75|33.67|33.8|33.72|33.8|33.72|33.6|33.52|79
1647257700000|2022-03-14 11:35:00|33.77|33.69|33.8|33.72|33.8|33.72|33.65|33.57|98
1647258000000|2022-03-14 11:40:00|33.82|33.74|33.95|33.87|33.95|33.87|33.72|33.64|104
1647258300000|2022-03-14 11:45:00|33.97|33.89|34.05|33.97|34.17|34.09|33.9|33.82|177
1647258600000|2022-03-14 11:50:00|34.02|33.94|34.07|33.99|34.07|33.99|33.95|33.87|43
1647258900000|2022-03-14 11:55:00|34.05|33.97|34.05|33.97|34.12|34.04|33.95|33.87|73
1647259200000|2022-03-14 12:00:00|34.07|33.99|33.87|33.79|34.1|34.02|33.85|33.77|77
1647259500000|2022-03-14 12:05:00|33.9|33.82|33.85|33.77|33.9|33.82|33.8|33.72|31
1647259800000|2022-03-14 12:10:00|33.82|33.74|33.9|33.82|33.97|33.89|33.82|33.74|27
1647260100000|2022-03-14 12:15:00|33.95|33.87|34.02|33.94|34.05|33.97|33.85|33.77|53
1647260400000|2022-03-14 12:20:00|34|33.92|34.05|33.97|34.05|33.97|33.95|33.87|50
1647260700000|2022-03-14 12:25:00|34|33.92|34.05|33.97|34.07|33.99|33.95|33.87|138
1647261000000|2022-03-14 12:30:00|34.02|33.94|33.95|33.87|34.15|34.07|33.95|33.87|102
1647261300000|2022-03-14 12:35:00|33.97|33.89|34|33.92|34.05|33.97|33.95|33.87|100
1647261600000|2022-03-14 12:40:00|33.97|33.89|33.8|33.72|33.97|33.89|33.8|33.72|60
1647261900000|2022-03-14 12:45:00|33.77|33.69|33.9|33.82|33.9|33.82|33.75|33.67|29
1647262200000|2022-03-14 12:50:00|33.92|33.84|34.05|33.97|34.14|34.06|33.9|33.82|263
1647262500000|2022-03-14 12:55:00|34.09|34.01|33.94|33.86|34.17|34.09|33.8|33.72|249
1647262800000|2022-03-14 13:00:00|33.95|33.87|34.04|33.96|34.14|34.06|33.94|33.86|140
1647263100000|2022-03-14 13:05:00|34.07|33.99|34.04|33.96|34.12|34.04|33.99|33.91|283
1647263400000|2022-03-14 13:10:00|33.99|33.91|34.09|34.01|34.14|34.06|33.99|33.91|196
1647263700000|2022-03-14 13:15:00|34.14|34.06|33.92|33.84|34.19|34.11|33.9|33.82|382
1647264000000|2022-03-14 13:20:00|33.9|33.82|33.99|33.91|34.04|33.96|33.85|33.77|404
1647264300000|2022-03-14 13:25:00|33.94|33.86|34.04|33.96|34.04|33.96|33.94|33.86|274
1647264600000|2022-03-14 13:30:00|34|33.92|34.24|34.16|34.24|34.16|33.85|33.77|493
1647264900000|2022-03-14 13:35:00|34.29|34.21|34.32|34.24|34.39|34.31|34.09|34.01|261
1647265200000|2022-03-14 13:40:00|34.34|34.26|34.02|33.94|34.44|34.36|33.99|33.91|260
1647265500000|2022-03-14 13:45:00|34.04|33.96|34.09|34.01|34.17|34.09|33.99|33.91|203
1647265800000|2022-03-14 13:50:00|34.07|33.99|34.14|34.06|34.19|34.11|34.02|33.94|290
1647266100000|2022-03-14 13:55:00|34.09|34.01|34.09|34.01|34.19|34.11|33.99|33.91|259
1647266400000|2022-03-14 14:00:00|34.14|34.06|33.99|33.91|34.19|34.11|33.79|33.71|153
1647266700000|2022-03-14 14:05:00|33.97|33.89|33.79|33.71|34.04|33.96|33.79|33.71|62
1647267000000|2022-03-14 14:10:00|33.82|33.74|33.6|33.52|33.84|33.76|33.6|33.52|72
1647267300000|2022-03-14 14:15:00|33.57|33.49|33.57|33.49|33.65|33.57|33.55|33.47|437
1647267600000|2022-03-14 14:20:00|33.6|33.52|33.45|33.37|33.62|33.54|33.45|33.37|113
1647267900000|2022-03-14 14:25:00|33.47|33.39|33.5|33.42|33.55|33.47|33.3|33.22|217
1647268200000|2022-03-14 14:30:00|33.52|33.44|33.65|33.57|33.75|33.67|33.52|33.44|133
1647268500000|2022-03-14 14:35:00|33.62|33.54|33.45|33.37|33.65|33.57|33.42|33.34|105
1647268800000|2022-03-14 14:40:00|33.4|33.32|33.42|33.34|33.45|33.37|33.35|33.27|166
1647269100000|2022-03-14 14:45:00|33.4|33.32|33.4|33.32|33.5|33.42|33.35|33.27|144
1647269400000|2022-03-14 14:50:00|33.42|33.34|33.3|33.22|33.45|33.37|33.2|33.12|338
1647269700000|2022-03-14 14:55:00|33.32|33.24|33.25|33.17|33.35|33.27|33.22|33.14|66
1647270000000|2022-03-14 15:00:00|33.22|33.14|33.2|33.12|33.27|33.19|33.15|33.07|85
1647270300000|2022-03-14 15:05:00|33.17|33.09|33.17|33.09|33.25|33.17|33.15|33.07|150
1647270600000|2022-03-14 15:10:00|33.19|33.11|33.24|33.16|33.29|33.21|33.17|33.09|124
1647270900000|2022-03-14 15:15:00|33.19|33.11|33.29|33.21|33.29|33.21|33.14|33.06|47
1647271200000|2022-03-14 15:20:00|33.27|33.19|33.44|33.36|33.49|33.41|33.27|33.19|120
1647271500000|2022-03-14 15:25:00|33.42|33.34|33.44|33.36|33.44|33.36|33.39|33.31|111
1647271800000|2022-03-14 15:30:00|33.42|33.34|33.29|33.21|33.49|33.41|33.29|33.21|249
1647272100000|2022-03-14 15:35:00|33.32|33.24|33.39|33.31|33.42|33.34|33.29|33.21|91
1647272400000|2022-03-14 15:40:00|33.37|33.29|33.49|33.41|33.54|33.46|33.34|33.26|173
1647272700000|2022-03-14 15:45:00|33.54|33.46|33.54|33.46|33.59|33.51|33.49|33.41|213
1647273000000|2022-03-14 15:50:00|33.57|33.49|33.54|33.46|33.59|33.51|33.49|33.41|209
1647273300000|2022-03-14 15:55:00|33.59|33.51|33.62|33.54|33.64|33.56|33.54|33.46|452
1647273600000|2022-03-14 16:00:00|33.64|33.56|33.74|33.66|33.79|33.71|33.59|33.51|268
1647273900000|2022-03-14 16:05:00|33.77|33.69|33.77|33.69|33.77|33.69|33.59|33.51|198
1647274200000|2022-03-14 16:10:00|33.79|33.71|33.64|33.56|33.79|33.71|33.57|33.49|420
1647274500000|2022-03-14 16:15:00|33.62|33.54|33.59|33.51|33.64|33.56|33.54|33.46|1881
1647274800000|2022-03-14 16:20:00|33.62|33.54|33.69|33.61|33.69|33.61|33.59|33.51|808
1647275100000|2022-03-14 16:25:00|33.67|33.59|33.64|33.56|33.69|33.61|33.64|33.56|405
1647275400000|2022-03-14 16:30:00|33.67|33.59|33.57|33.49|33.69|33.61|33.54|33.46|236
1647275700000|2022-03-14 16:35:00|33.54|33.46|33.52|33.44|33.59|33.51|33.49|33.41|183
1647276000000|2022-03-14 16:40:00|33.54|33.46|33.54|33.46|33.59|33.51|33.39|33.31|68
1647276300000|2022-03-14 16:45:00|33.57|33.49|33.69|33.61|33.74|33.66|33.54|33.46|85
1647276600000|2022-03-14 16:50:00|33.72|33.64|33.69|33.61|33.74|33.66|33.69|33.61|190
1647276900000|2022-03-14 16:55:00|33.72|33.64|34.04|33.96|34.04|33.96|33.72|33.64|39
1647277200000|2022-03-14 17:00:00|34.09|34.01|34.53|34.45|34.58|34.5|34.09|34.01|237
1647277500000|2022-03-14 17:05:00|34.51|34.43|34.43|34.35|34.51|34.43|34.36|34.28|22
1647277800000|2022-03-14 17:10:00|34.41|34.33|34.38|34.3|34.43|34.35|34.38|34.3|7
1647278100000|2022-03-14 17:15:00|34.41|34.33|34.31|34.23|34.43|34.35|34.29|34.21|8
1647278400000|2022-03-14 17:20:00|34.33|34.25|34.24|34.16|34.34|34.26|34.24|34.16|10
1647278700000|2022-03-14 17:25:00|34.21|34.13|34.44|34.36|34.44|34.36|34.19|34.11|1
1647279000000|2022-03-14 17:30:00|34.41|34.33|34.41|34.33|34.54|34.46|34.39|34.31|128
1647279300000|2022-03-14 17:35:00|34.44|34.36|34.79|34.71|34.81|34.73|34.44|34.36|90
1647279600000|2022-03-14 17:40:00|34.78|34.7|34.88|34.8|34.93|34.85|34.78|34.7|63
1647279900000|2022-03-14 17:45:00|34.91|34.83|35.03|34.95|35.03|34.95|34.78|34.7|62
1647280200000|2022-03-14 17:50:00|35.01|34.93|34.88|34.8|35.13|35.05|34.88|34.8|85
1647280500000|2022-03-14 17:55:00|34.91|34.83|34.86|34.78|34.91|34.83|34.71|34.63|13
1647280800000|2022-03-14 18:00:00|34.83|34.75|34.78|34.7|34.86|34.78|34.71|34.63|10
1647281100000|2022-03-14 18:05:00|34.76|34.68|34.86|34.78|34.86|34.78|34.66|34.58|64
1647281400000|2022-03-14 18:10:00|34.88|34.8|34.86|34.78|34.88|34.8|34.81|34.73|0
1647281700000|2022-03-14 18:15:00|34.88|34.8|34.88|34.8|34.91|34.83|34.83|34.75|19
1647282000000|2022-03-14 18:20:00|34.86|34.78|34.88|34.8|34.93|34.85|34.81|34.73|19
1647282300000|2022-03-14 18:25:00|34.93|34.85|34.89|34.81|34.94|34.86|34.81|34.73|119
1647282600000|2022-03-14 18:30:00|34.86|34.78|34.84|34.76|34.89|34.81|34.84|34.76|40
1647282900000|2022-03-14 18:35:00|34.86|34.78|34.89|34.81|34.93|34.85|34.79|34.71|29
1647283200000|2022-03-14 18:40:00|34.91|34.83|35.03|34.95|35.06|34.98|34.88|34.8|78
1647283500000|2022-03-14 18:45:00|35.06|34.98|35.18|35.1|35.28|35.2|35.06|34.98|86
1647283800000|2022-03-14 18:50:00|35.15|35.07|34.73|34.65|35.18|35.1|34.73|34.65|139
1647284100000|2022-03-14 18:55:00|34.76|34.68|34.86|34.78|34.86|34.78|34.73|34.65|38
1647284400000|2022-03-14 19:00:00|34.91|34.83|34.76|34.68|34.96|34.88|34.71|34.63|13
1647284700000|2022-03-14 19:05:00|34.81|34.73|34.96|34.88|35.02|34.88|34.81|34.67|5
1647285000000|2022-03-14 19:10:00|34.93|34.85|34.71|34.63|34.93|34.85|34.71|34.63|28
1647285300000|2022-03-14 19:15:00|34.66|34.58|34.66|34.58|34.77|34.65|34.46|34.37|19
1647285600000|2022-03-14 19:20:00|34.77|34.52|34.46|34.38|34.77|34.58|34.41|34.32|2
1647285900000|2022-03-14 19:25:00|34.57|34.32|34.71|34.63|34.71|34.63|34.46|34.32|4
1647286200000|2022-03-14 19:30:00|34.68|34.6|34.71|34.63|34.81|34.73|34.66|34.58|13
1647286500000|2022-03-14 19:35:00|34.7|34.62|34.56|34.48|34.81|34.73|34.56|34.48|11
1647286800000|2022-03-14 19:40:00|34.51|34.43|34.55|34.47|34.66|34.58|34.46|34.38|29
1647287100000|2022-03-14 19:45:00|34.51|34.43|34.41|34.33|34.51|34.43|34.26|34.18|50
1647287400000|2022-03-14 19:50:00|34.38|34.3|34.45|34.37|34.56|34.48|34.33|34.25|31
1647287700000|2022-03-14 19:55:00|34.4|34.32|34.44|34.14|34.56|34.45|34.26|34.07|48
1647288000000|2022-03-14 20:00:00|34.42|34.12|34.44|34.14|34.51|34.37|34.27|33.97|8
1647288300000|2022-03-14 20:05:00|34.41|34.11|34.46|34.16|34.49|34.24|34.41|34.11|0
1647288600000|2022-03-14 20:10:00|34.49|34.19|34.51|34.26|34.51|34.26|34.33|34.19|5
1647289800000|2022-03-14 20:30:00|34.43|34.13|34.43|34.13|34.43|34.13|34.43|34.13|0
1647290100000|2022-03-14 20:35:00|34.44|34.14|34.63|34.33|34.63|34.37|34.42|34.14|1
1647290400000|2022-03-14 20:40:00|34.59|34.34|34.59|34.34|34.63|34.34|34.56|34.31|0
1647290700000|2022-03-14 20:45:00|34.58|34.33|34.58|34.33|34.58|34.33|34.56|34.31|0
1647291000000|2022-03-14 20:50:00|34.39|34.09|34.59|34.34|34.59|34.34|34.39|34.09|5
1647291300000|2022-03-14 20:55:00|34.56|34.31|34.54|34.29|34.59|34.37|34.39|34.09|15
1647303300000|2022-03-15 00:15:00|34.45|34.15|34.45|34.15|34.5|34.2|34.45|34.15|0
1647303600000|2022-03-15 00:20:00|34.4|34.1|34.4|34.1|34.4|34.1|34.38|34.08|0
1647304200000|2022-03-15 00:30:00|34.38|34.08|34.33|34.03|34.38|34.08|34.33|34.03|0
1647304500000|2022-03-15 00:35:00|34.35|34.05|34.28|33.98|34.35|34.05|34.28|33.98|0
1647304800000|2022-03-15 00:40:00|34.33|34.03|34.28|33.98|34.38|34.08|34.28|33.98|0
1647305100000|2022-03-15 00:45:00|34.33|34.03|34.33|34.03|34.35|34.05|34.23|33.93|0
1647305400000|2022-03-15 00:50:00|34.38|34.08|34.33|34.03|34.38|34.08|34.33|34.03|0
1647305700000|2022-03-15 00:55:00|34.3|34|34.38|34.08|34.38|34.08|34.28|33.98|0
1647306000000|2022-03-15 01:00:00|34.35|34.05|34.33|34.03|34.35|34.05|34.28|33.98|0
1647306300000|2022-03-15 01:05:00|34.38|34.08|34.33|34.03|34.38|34.08|34.33|34.03|0
1647306900000|2022-03-15 01:15:00|34.38|34.08|34.38|34.08|34.38|34.08|34.33|34.03|0
1647307500000|2022-03-15 01:25:00|34.35|34.05|34.38|34.08|34.4|34.1|34.35|34.05|0
1647307800000|2022-03-15 01:30:00|34.43|34.13|34.43|34.13|34.43|34.13|34.43|34.13|0
1647308100000|2022-03-15 01:35:00|34.45|34.15|34.62|34.32|34.62|34.32|34.45|34.15|0
1647308400000|2022-03-15 01:40:00|34.6|34.3|34.47|34.17|34.62|34.32|34.47|34.17|0
1647308700000|2022-03-15 01:45:00|34.52|34.22|34.47|34.17|34.6|34.3|34.47|34.17|0
1647309000000|2022-03-15 01:50:00|34.45|34.15|34.62|34.32|34.62|34.32|34.43|34.13|0
1647309300000|2022-03-15 01:55:00|34.57|34.27|34.59|34.29|34.64|34.34|34.5|34.2|0
1647309600000|2022-03-15 02:00:00|34.62|34.32|34.47|34.17|34.62|34.32|34.42|34.12|0
1647309900000|2022-03-15 02:05:00|34.45|34.15|34.13|33.83|34.45|34.15|34.09|33.79|49
1647310200000|2022-03-15 02:10:00|34.11|33.81|34.08|33.78|34.3|34.11|33.96|33.66|25
1647310500000|2022-03-15 02:15:00|34.23|33.93|34.16|33.86|34.23|33.93|34.01|33.71|0
1647310800000|2022-03-15 02:20:00|34.13|33.83|34.03|33.73|34.16|33.86|34.03|33.73|0
1647311100000|2022-03-15 02:25:00|34.01|33.71|34.01|33.71|34.4|34.1|33.99|33.69|1
1647311400000|2022-03-15 02:30:00|33.99|33.69|33.96|33.66|34.13|33.83|33.91|33.61|0
1647311700000|2022-03-15 02:35:00|33.94|33.64|33.94|33.64|33.94|33.64|33.91|33.61|0
1647312300000|2022-03-15 02:45:00|33.91|33.61|33.94|33.64|33.94|33.64|33.91|33.61|0
1647312900000|2022-03-15 02:55:00|34.06|33.76|33.94|33.64|34.08|33.78|33.94|33.64|0
1647313200000|2022-03-15 03:00:00|33.91|33.61|33.94|33.64|34.06|33.76|33.89|33.59|0
1647313500000|2022-03-15 03:05:00|33.91|33.61|33.94|33.64|33.94|33.64|33.89|33.59|0
1647313800000|2022-03-15 03:10:00|34.06|33.76|33.98|33.68|34.08|33.78|33.94|33.64|0
1647314100000|2022-03-15 03:15:00|33.96|33.66|34.01|33.71|34.08|33.78|33.96|33.66|0
1647314400000|2022-03-15 03:20:00|33.98|33.68|33.98|33.68|34.08|33.78|33.94|33.64|0
1647314700000|2022-03-15 03:25:00|33.96|33.66|33.98|33.68|34.08|33.78|33.96|33.66|0
1647315000000|2022-03-15 03:30:00|33.96|33.66|33.96|33.66|34.08|33.78|33.96|33.66|0
1647315300000|2022-03-15 03:35:00|33.94|33.64|33.98|33.68|34.08|33.78|33.93|33.63|0
1647315600000|2022-03-15 03:40:00|33.96|33.66|34.01|33.71|34.08|33.78|33.96|33.66|0
1647315900000|2022-03-15 03:45:00|33.98|33.68|34.03|33.73|34.08|33.78|33.96|33.66|0
1647316200000|2022-03-15 03:50:00|34.01|33.71|33.98|33.68|34.08|33.78|33.96|33.66|0
1647316500000|2022-03-15 03:55:00|33.96|33.66|33.98|33.68|34.08|33.78|33.96|33.66|0
1647316800000|2022-03-15 04:00:00|33.96|33.66|33.98|33.68|34.08|33.78|33.96|33.66|0
1647317100000|2022-03-15 04:05:00|33.96|33.66|34.03|33.73|34.08|33.78|33.96|33.66|0
1647317400000|2022-03-15 04:10:00|34.01|33.71|34.01|33.71|34.08|33.78|33.96|33.66|0
1647317700000|2022-03-15 04:15:00|33.98|33.68|34.03|33.73|34.08|33.78|33.98|33.68|0
1647318000000|2022-03-15 04:20:00|34.01|33.71|34.03|33.73|34.08|33.78|33.98|33.68|0
1647318300000|2022-03-15 04:25:00|34.01|33.71|34.03|33.73|34.08|33.78|33.98|33.68|0
1647318600000|2022-03-15 04:30:00|34.01|33.71|34.01|33.71|34.18|33.93|33.96|33.66|0
1647318900000|2022-03-15 04:35:00|33.98|33.68|33.98|33.68|34.08|33.78|33.96|33.66|0
1647319200000|2022-03-15 04:40:00|33.96|33.66|33.98|33.68|34.08|33.78|33.96|33.66|0
1647319500000|2022-03-15 04:45:00|33.96|33.66|33.98|33.68|34.08|33.78|33.96|33.66|0
1647319800000|2022-03-15 04:50:00|33.96|33.66|33.98|33.68|34.08|33.78|33.96|33.66|0
1647320100000|2022-03-15 04:55:00|33.96|33.66|33.98|33.68|34.08|33.78|33.96|33.66|0
1647320400000|2022-03-15 05:00:00|33.96|33.66|34.03|33.73|34.03|33.73|33.96|33.66|0
1647320700000|2022-03-15 05:05:00|34.01|33.71|34.03|33.73|34.03|33.73|33.96|33.66|0
1647321000000|2022-03-15 05:10:00|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647321300000|2022-03-15 05:15:00|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647321600000|2022-03-15 05:20:00|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647321900000|2022-03-15 05:25:00|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647322200000|2022-03-15 05:30:00|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647322500000|2022-03-15 05:35:00|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647322800000|2022-03-15 05:40:00|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647323100000|2022-03-15 05:45:00|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647323400000|2022-03-15 05:50:00|34.01|33.71|34.1|33.8|34.1|33.8|34.01|33.71|0
1647323700000|2022-03-15 05:55:00|34.08|33.78|34.03|33.73|34.1|33.8|34.01|33.71|0
1647324000000|2022-03-15 06:00:00|34.01|33.71|34.25|34|34.27|34|34.01|33.71|0
1647324300000|2022-03-15 06:05:00|34.22|33.92|34.22|33.92|34.27|34|34.17|33.9|0
1647324600000|2022-03-15 06:10:00|34.18|33.88|34.2|33.9|34.22|33.92|34.15|33.85|0
1647324900000|2022-03-15 06:15:00|34.22|33.92|34.22|33.97|34.22|33.97|34.2|33.9|0
1647325200000|2022-03-15 06:20:00|34.2|33.9|34.2|33.9|34.22|33.97|34.2|33.9|0
1647325500000|2022-03-15 06:25:00|34.22|33.92|34.22|33.92|34.22|33.97|34.2|33.9|0
1647325800000|2022-03-15 06:30:00|34.2|33.9|34.2|33.9|34.22|33.97|34.2|33.9|0
1647326100000|2022-03-15 06:35:00|34.22|33.92|34.2|33.9|34.22|33.92|34.2|33.9|0
1647326400000|2022-03-15 06:40:00|34.22|33.92|34.2|33.9|34.22|33.97|34.2|33.9|0
1647326700000|2022-03-15 06:45:00|34.22|33.92|34.25|34|34.25|34|34.22|33.92|0
1647327000000|2022-03-15 06:50:00|34.22|33.97|34.39|34.09|34.44|34.14|34.19|33.97|1
1647327300000|2022-03-15 06:55:00|34.42|34.12|34.42|34.12|34.42|34.12|34.39|34.09|0
1647327600000|2022-03-15 07:00:00|34.44|34.19|34.89|34.64|34.89|34.77|34.35|34.05|51
1647327900000|2022-03-15 07:05:00|34.86|34.61|34.84|34.59|34.94|34.77|34.63|34.47|26
1647328200000|2022-03-15 07:10:00|34.78|34.7|35.58|35.33|35.63|35.49|34.78|34.69|64
1647328500000|2022-03-15 07:15:00|35.47|35.39|35.32|35.24|35.58|35.44|35.27|35.13|15
1647328800000|2022-03-15 07:20:00|35.43|35.18|35.27|35.19|35.44|35.36|35.22|35.14|24
1647329100000|2022-03-15 07:25:00|35.3|35.22|35.45|35.37|35.48|35.37|35.27|35.18|48
1647329400000|2022-03-15 07:30:00|35.47|35.39|35.47|35.39|35.57|35.49|35.27|35.19|10
1647329700000|2022-03-15 07:35:00|35.49|35.41|35.42|35.34|35.57|35.49|35.37|35.29|21
1647330000000|2022-03-15 07:40:00|35.44|35.36|35.35|35.27|35.49|35.41|35.3|35.22|16
1647330300000|2022-03-15 07:45:00|35.37|35.29|35.42|35.34|35.49|35.41|35.3|35.22|20
1647330600000|2022-03-15 07:50:00|35.44|35.36|35.3|35.22|35.44|35.36|35.27|35.19|43
1647330900000|2022-03-15 07:55:00|35.32|35.24|35.17|35.09|35.35|35.27|35.14|35.06|115
1647331200000|2022-03-15 08:00:00|35.2|35.12|35.18|35.1|35.27|35.19|35.02|34.94|147
1647331500000|2022-03-15 08:05:00|35.2|35.12|34.95|34.87|35.25|35.17|34.66|34.58|157
1647331800000|2022-03-15 08:10:00|35|34.92|35.15|35.07|35.25|35.17|34.93|34.85|184
1647332100000|2022-03-15 08:15:00|35.18|35.1|35.47|35.39|35.5|35.42|35.13|35.05|125
1647332400000|2022-03-15 08:20:00|35.45|35.37|35.42|35.34|35.52|35.44|35.25|35.17|97
1647332700000|2022-03-15 08:25:00|35.45|35.37|35.52|35.44|35.6|35.52|35.35|35.27|69
1647333000000|2022-03-15 08:30:00|35.5|35.42|35.7|35.62|35.77|35.69|35.5|35.42|127
1647333300000|2022-03-15 08:35:00|35.72|35.64|35.99|35.91|35.99|35.91|35.67|35.59|329
1647333600000|2022-03-15 08:40:00|36.01|35.93|35.97|35.89|36.01|35.93|35.84|35.76|345
1647333900000|2022-03-15 08:45:00|35.96|35.88|36.23|36.15|36.28|36.2|35.94|35.86|255
1647334200000|2022-03-15 08:50:00|36.26|36.18|36.18|36.1|36.31|36.23|36.18|36.1|96
1647334500000|2022-03-15 08:55:00|36.21|36.13|36.28|36.2|36.33|36.25|36.18|36.1|144
1647334800000|2022-03-15 09:00:00|36.31|36.23|36.33|36.25|36.38|36.3|36.23|36.15|234
1647335100000|2022-03-15 09:05:00|36.36|36.28|36.45|36.37|36.48|36.4|36.33|36.25|204
1647335400000|2022-03-15 09:10:00|36.43|36.35|35.94|35.86|36.45|36.37|35.94|35.86|260
1647335700000|2022-03-15 09:15:00|35.91|35.83|36.01|35.93|36.08|36|35.89|35.81|138
1647336000000|2022-03-15 09:20:00|36.03|35.95|35.86|35.78|36.13|36.05|35.84|35.76|147
1647336300000|2022-03-15 09:25:00|35.88|35.8|35.69|35.61|35.88|35.8|35.64|35.56|82
1647336600000|2022-03-15 09:30:00|35.71|35.63|35.76|35.68|35.79|35.71|35.69|35.61|49
1647336900000|2022-03-15 09:35:00|35.74|35.66|35.89|35.81|36.01|35.93|35.74|35.66|160
1647337200000|2022-03-15 09:40:00|35.91|35.83|35.56|35.48|35.93|35.85|35.54|35.46|148
1647337500000|2022-03-15 09:45:00|35.59|35.51|35.57|35.49|35.61|35.53|35.44|35.36|132
1647337800000|2022-03-15 09:50:00|35.59|35.51|35.74|35.66|35.74|35.66|35.54|35.46|32
1647338100000|2022-03-15 09:55:00|35.71|35.63|35.9|35.82|35.93|35.85|35.71|35.63|230
1647338400000|2022-03-15 10:00:00|35.88|35.8|36.03|35.95|36.03|35.95|35.85|35.77|527
1647338700000|2022-03-15 10:05:00|36|35.92|35.93|35.85|36.03|35.95|35.91|35.83|78
1647339000000|2022-03-15 10:10:00|35.91|35.83|35.73|35.65|35.93|35.85|35.73|35.65|66
1647339300000|2022-03-15 10:15:00|35.68|35.6|35.66|35.58|35.76|35.68|35.63|35.55|21
1647339600000|2022-03-15 10:20:00|35.68|35.6|35.56|35.48|35.73|35.65|35.51|35.43|58
1647339900000|2022-03-15 10:25:00|35.59|35.51|35.49|35.41|35.61|35.53|35.44|35.36|85
1647340200000|2022-03-15 10:30:00|35.44|35.36|35.49|35.41|35.53|35.45|35.44|35.36|222
1647340500000|2022-03-15 10:35:00|35.46|35.38|35.63|35.55|35.63|35.55|35.46|35.38|387
1647340800000|2022-03-15 10:40:00|35.66|35.58|35.61|35.53|35.68|35.6|35.59|35.51|87
1647341100000|2022-03-15 10:45:00|35.63|35.55|35.49|35.41|35.63|35.55|35.49|35.41|396
1647341400000|2022-03-15 10:50:00|35.46|35.38|35.29|35.21|35.51|35.43|35.26|35.18|296
1647341700000|2022-03-15 10:55:00|35.26|35.18|35.32|35.24|35.34|35.26|35.14|35.06|359
1647342000000|2022-03-15 11:00:00|35.29|35.21|35.14|35.06|35.32|35.24|35.14|35.06|120
1647342300000|2022-03-15 11:05:00|35.12|35.04|35|34.92|35.14|35.06|34.95|34.87|44
1647342600000|2022-03-15 11:10:00|34.97|34.89|34.87|34.79|35|34.92|34.85|34.77|88
1647342900000|2022-03-15 11:15:00|34.85|34.77|35.05|34.97|35.05|34.97|34.82|34.74|32
1647343200000|2022-03-15 11:20:00|35|34.92|35.05|34.97|35.15|35.07|35|34.92|23
1647343500000|2022-03-15 11:25:00|35.02|34.94|35.1|35.02|35.15|35.07|35|34.92|21
1647343800000|2022-03-15 11:30:00|35.07|34.99|34.95|34.87|35.1|35.02|34.95|34.87|24
1647344100000|2022-03-15 11:35:00|34.97|34.89|35.02|34.94|35.05|34.97|34.95|34.87|8
1647344400000|2022-03-15 11:40:00|35.04|34.96|35.12|35.04|35.12|35.04|35.02|34.94|20
1647344700000|2022-03-15 11:45:00|35.14|35.06|35.24|35.16|35.27|35.19|35.14|35.06|30
1647345000000|2022-03-15 11:50:00|35.27|35.19|35.22|35.14|35.27|35.19|35.19|35.11|10
1647345300000|2022-03-15 11:55:00|35.19|35.11|35.17|35.09|35.22|35.14|35.12|35.04|24
1647345600000|2022-03-15 12:00:00|35.19|35.11|35.12|35.04|35.29|35.21|35.1|35.02|50
1647345900000|2022-03-15 12:05:00|35.1|35.02|35.12|35.04|35.15|35.07|35.05|34.97|31
1647346200000|2022-03-15 12:10:00|35.09|35.01|34.92|34.84|35.14|35.06|34.9|34.82|20
1647346500000|2022-03-15 12:15:00|34.9|34.82|34.9|34.82|34.95|34.87|34.85|34.77|35
1647346800000|2022-03-15 12:20:00|34.87|34.79|34.77|34.69|34.9|34.82|34.7|34.62|34
1647347100000|2022-03-15 12:25:00|34.75|34.67|34.77|34.69|34.87|34.79|34.75|34.67|160
1647347400000|2022-03-15 12:30:00|34.8|34.72|34.55|34.47|34.8|34.72|34.48|34.4|278
1647347700000|2022-03-15 12:35:00|34.5|34.42|34.5|34.42|34.55|34.47|34.43|34.35|43
1647348000000|2022-03-15 12:40:00|34.55|34.47|34.5|34.42|34.58|34.5|34.4|34.32|191
1647348300000|2022-03-15 12:45:00|34.53|34.45|34.53|34.45|34.55|34.47|34.43|34.35|11
1647348600000|2022-03-15 12:50:00|34.55|34.47|34.58|34.5|34.63|34.55|34.53|34.45|23
1647348900000|2022-03-15 12:55:00|34.61|34.53|34.53|34.45|34.61|34.53|34.51|34.43|46
1647349200000|2022-03-15 13:00:00|34.56|34.48|34.38|34.3|34.56|34.48|34.38|34.3|6
1647349500000|2022-03-15 13:05:00|34.41|34.33|34.38|34.3|34.46|34.38|34.28|34.2|91
1647349800000|2022-03-15 13:10:00|34.36|34.28|34.41|34.33|34.41|34.33|34.26|34.18|140
1647350100000|2022-03-15 13:15:00|34.38|34.3|34.4|34.32|34.41|34.33|34.31|34.23|70
1647350400000|2022-03-15 13:20:00|34.38|34.3|34.36|34.28|34.4|34.32|34.31|34.23|87
1647350700000|2022-03-15 13:25:00|34.31|34.23|34.31|34.23|34.41|34.33|34.26|34.18|59
1647351000000|2022-03-15 13:30:00|34.26|34.18|34.53|34.45|34.6|34.52|34.26|34.18|341
1647351300000|2022-03-15 13:35:00|34.5|34.42|34.53|34.45|34.55|34.47|34.36|34.28|177
1647351600000|2022-03-15 13:40:00|34.5|34.42|34.82|34.74|34.84|34.76|34.45|34.37|314
1647351900000|2022-03-15 13:45:00|34.79|34.71|34.76|34.68|34.89|34.81|34.72|34.64|205
1647352200000|2022-03-15 13:50:00|34.74|34.66|34.69|34.61|34.79|34.71|34.64|34.56|180
1647352500000|2022-03-15 13:55:00|34.67|34.59|34.54|34.46|34.69|34.61|34.5|34.42|131
1647352800000|2022-03-15 14:00:00|34.57|34.49|34.44|34.36|34.62|34.54|34.39|34.31|338
1647353100000|2022-03-15 14:05:00|34.42|34.34|34.59|34.51|34.64|34.56|34.42|34.34|216
1647353400000|2022-03-15 14:10:00|34.62|34.54|34.69|34.61|34.69|34.61|34.54|34.46|340
1647353700000|2022-03-15 14:15:00|34.64|34.56|34.89|34.81|34.94|34.86|34.64|34.56|1023
1647354000000|2022-03-15 14:20:00|34.86|34.78|34.69|34.61|34.89|34.81|34.69|34.61|92
1647354300000|2022-03-15 14:25:00|34.72|34.64|34.55|34.47|34.74|34.66|34.55|34.47|114
1647354600000|2022-03-15 14:30:00|34.52|34.44|34.42|34.34|34.57|34.49|34.35|34.27|117
1647354900000|2022-03-15 14:35:00|34.45|34.37|34.4|34.32|34.45|34.37|34.3|34.22|90
1647355200000|2022-03-15 14:40:00|34.38|34.3|34.35|34.27|34.45|34.37|34.35|34.27|85
1647355500000|2022-03-15 14:45:00|34.33|34.25|34.18|34.1|34.35|34.27|34.15|34.07|448
1647355800000|2022-03-15 14:50:00|34.15|34.07|34.25|34.17|34.35|34.27|34.15|34.07|95
1647356100000|2022-03-15 14:55:00|34.28|34.2|34.28|34.2|34.3|34.22|34.25|34.17|204
1647356400000|2022-03-15 15:00:00|34.25|34.17|34.18|34.1|34.28|34.2|34.16|34.08|63
1647356700000|2022-03-15 15:05:00|34.16|34.08|34.23|34.15|34.26|34.18|34.16|34.08|25
1647357000000|2022-03-15 15:10:00|34.21|34.13|34.21|34.13|34.28|34.2|34.16|34.08|108
1647357300000|2022-03-15 15:15:00|34.23|34.15|34.16|34.08|34.28|34.2|34.11|34.03|129
1647357600000|2022-03-15 15:20:00|34.11|34.03|34.13|34.05|34.3|34.22|34.11|34.03|186
1647357900000|2022-03-15 15:25:00|34.16|34.08|34.1|34.02|34.16|34.08|34.01|33.93|527
1647358200000|2022-03-15 15:30:00|34.13|34.05|34|33.92|34.13|34.05|34|33.92|62
1647358500000|2022-03-15 15:35:00|34.01|33.93|34.01|33.93|34.05|33.97|33.96|33.88|125
1647358800000|2022-03-15 15:40:00|34|33.92|34|33.92|34.1|34.02|34|33.92|69
1647359100000|2022-03-15 15:45:00|34.01|33.93|34|33.92|34.06|33.98|33.96|33.88|68
1647359400000|2022-03-15 15:50:00|33.98|33.9|34.33|34.25|34.33|34.25|33.86|33.78|383
1647359700000|2022-03-15 15:55:00|34.3|34.22|34.45|34.37|34.84|34.76|34.3|34.22|282
1647360000000|2022-03-15 16:00:00|34.48|34.4|34.65|34.57|34.75|34.67|34.45|34.37|87
1647360300000|2022-03-15 16:05:00|34.67|34.59|34.55|34.47|34.7|34.62|34.5|34.42|251
1647360600000|2022-03-15 16:10:00|34.52|34.44|34.3|34.22|34.52|34.44|34.3|34.22|111
1647360900000|2022-03-15 16:15:00|34.35|34.27|34.4|34.32|34.42|34.34|34.32|34.24|122
1647361200000|2022-03-15 16:20:00|34.42|34.34|34.25|34.17|34.42|34.34|34.25|34.17|104
1647361500000|2022-03-15 16:25:00|34.2|34.12|34.34|34.26|34.37|34.29|34.18|34.1|791
1647361800000|2022-03-15 16:30:00|34.32|34.24|34.37|34.29|34.4|34.32|34.15|34.07|257
1647362100000|2022-03-15 16:35:00|34.4|34.32|34.2|34.12|34.4|34.32|34.17|34.09|76
1647362400000|2022-03-15 16:40:00|34.25|34.17|34.3|34.22|34.3|34.22|34.2|34.12|58
1647362700000|2022-03-15 16:45:00|34.34|34.26|34.39|34.31|34.44|34.36|34.3|34.22|24
1647363000000|2022-03-15 16:50:00|34.37|34.29|34.49|34.41|34.54|34.46|34.37|34.29|95
1647363300000|2022-03-15 16:55:00|34.47|34.39|34.42|34.34|34.49|34.41|34.42|34.34|9
1647363600000|2022-03-15 17:00:00|34.39|34.31|34.39|34.31|34.44|34.36|34.34|34.26|2
1647363900000|2022-03-15 17:05:00|34.42|34.34|34.39|34.31|34.49|34.41|34.37|34.29|5
1647364200000|2022-03-15 17:10:00|34.4|34.32|34.57|34.49|34.59|34.51|34.39|34.31|10
1647364500000|2022-03-15 17:15:00|34.54|34.46|34.64|34.56|34.64|34.56|34.47|34.39|6
1647364800000|2022-03-15 17:20:00|34.62|34.54|34.49|34.41|34.64|34.56|34.47|34.39|3
1647365100000|2022-03-15 17:25:00|34.47|34.39|34.54|34.46|34.54|34.46|34.39|34.31|34
1647365400000|2022-03-15 17:30:00|34.57|34.49|34.44|34.36|34.59|34.51|34.39|34.31|45
1647365700000|2022-03-15 17:35:00|34.42|34.34|34.47|34.39|34.49|34.41|34.32|34.24|13
1647366000000|2022-03-15 17:40:00|34.49|34.41|34.39|34.31|34.54|34.46|34.34|34.26|12
1647366300000|2022-03-15 17:45:00|34.37|34.29|34.39|34.31|34.53|34.39|34.29|34.21|6
1647366600000|2022-03-15 17:50:00|34.37|34.29|34.29|34.21|34.39|34.31|34.27|34.19|2
1647366900000|2022-03-15 17:55:00|34.27|34.19|34.17|34.09|34.29|34.21|34.14|34.06|0
1647367200000|2022-03-15 18:00:00|34.19|34.11|34.35|34.27|34.4|34.32|34.12|34.04|11
1647367500000|2022-03-15 18:05:00|34.39|34.31|34.27|34.19|34.4|34.32|34.22|34.14|26
1647367800000|2022-03-15 18:10:00|34.29|34.21|34.34|34.26|34.39|34.31|34.27|34.19|2
1647368100000|2022-03-15 18:15:00|34.32|34.24|34.59|34.51|34.64|34.56|34.32|34.24|6
1647368400000|2022-03-15 18:20:00|34.61|34.53|34.56|34.48|34.66|34.58|34.54|34.46|62
1647368700000|2022-03-15 18:25:00|34.54|34.46|34.59|34.51|34.61|34.53|34.46|34.38|15
1647369000000|2022-03-15 18:30:00|34.61|34.53|34.51|34.43|34.69|34.61|34.39|34.31|8
1647369300000|2022-03-15 18:35:00|34.46|34.38|34.42|34.34|34.61|34.53|34.42|34.34|14
1647369600000|2022-03-15 18:40:00|34.44|34.36|34.27|34.19|34.44|34.36|34.27|34.19|44
1647369900000|2022-03-15 18:45:00|34.24|34.16|34.02|33.94|34.24|34.16|34|33.92|12
1647370200000|2022-03-15 18:50:00|34|33.92|34.05|33.97|34.1|34.02|33.93|33.85|28
1647370500000|2022-03-15 18:55:00|34.03|33.95|33.9|33.82|34.05|33.97|33.88|33.8|3
1647370800000|2022-03-15 19:00:00|33.91|33.83|33.93|33.85|33.95|33.87|33.88|33.8|7
1647371100000|2022-03-15 19:05:00|33.9|33.82|33.85|33.77|33.9|33.82|33.81|33.73|7
1647371400000|2022-03-15 19:10:00|33.83|33.75|33.86|33.78|33.91|33.83|33.78|33.7|67
1647371700000|2022-03-15 19:15:00|33.81|33.73|33.76|33.68|33.86|33.78|33.76|33.68|11
1647372000000|2022-03-15 19:20:00|33.74|33.66|33.74|33.66|33.76|33.68|33.74|33.66|3
1647372600000|2022-03-15 19:30:00|33.8|33.55|33.67|33.59|33.85|33.66|33.64|33.55|24
1647372900000|2022-03-15 19:35:00|33.66|33.58|33.74|33.66|33.8|33.71|33.66|33.55|6
1647373200000|2022-03-15 19:40:00|33.71|33.63|33.79|33.71|33.81|33.73|33.71|33.63|16
1647373500000|2022-03-15 19:45:00|33.76|33.68|33.74|33.66|33.83|33.75|33.71|33.63|8
1647373800000|2022-03-15 19:50:00|33.76|33.68|33.83|33.75|33.83|33.75|33.71|33.63|8
1647374100000|2022-03-15 19:55:00|33.86|33.78|34.13|34.05|34.33|34.05|33.76|33.64|35
1647374400000|2022-03-15 20:00:00|34.24|33.99|34.02|33.72|34.24|34.05|33.92|33.67|10
1647374700000|2022-03-15 20:05:00|34.04|33.74|34.04|33.74|34.07|33.77|33.94|33.69|0
1647375000000|2022-03-15 20:10:00|34.02|33.72|33.94|33.69|34.04|33.75|33.83|33.69|2
1647376200000|2022-03-15 20:30:00|33.99|33.74|33.99|33.74|34.02|33.77|33.99|33.74|2
1647376500000|2022-03-15 20:35:00|33.88|33.8|33.8|33.72|33.88|33.8|33.8|33.72|5
1647376800000|2022-03-15 20:40:00|33.83|33.75|33.83|33.75|33.94|33.75|33.8|33.69|2
1647377100000|2022-03-15 20:45:00|33.94|33.69|33.94|33.69|33.94|33.75|33.83|33.69|0
1647377400000|2022-03-15 20:50:00|33.96|33.71|34.01|33.76|34.01|33.76|33.94|33.69|0
1647377700000|2022-03-15 20:55:00|34.06|33.78|34.08|33.78|34.08|33.78|34.01|33.76|9
1647389700000|2022-03-16 00:15:00|34.19|33.89|34.21|33.91|34.24|33.94|34.19|33.89|0
1647390000000|2022-03-16 00:20:00|34.24|33.94|34.19|33.89|34.26|33.96|34.19|33.89|0
1647390300000|2022-03-16 00:25:00|34.21|33.91|34.14|33.84|34.21|33.91|34.14|33.84|0
1647390600000|2022-03-16 00:30:00|34.16|33.86|34.14|33.84|34.16|33.86|34.12|33.82|0
1647390900000|2022-03-16 00:35:00|34.12|33.82|34.19|33.89|34.19|33.89|34.12|33.82|0
1647391500000|2022-03-16 00:45:00|34.24|33.94|34.21|33.91|34.24|33.94|34.21|33.91|0
1647391800000|2022-03-16 00:50:00|34.24|33.94|34.24|33.94|34.24|33.94|34.21|33.91|0
1647392100000|2022-03-16 00:55:00|34.21|33.91|34.14|33.84|34.21|33.91|34.12|33.82|0
1647392400000|2022-03-16 01:00:00|34.12|33.82|34.14|33.84|34.19|33.89|34.12|33.82|0
1647392700000|2022-03-16 01:05:00|34.11|33.81|34.14|33.84|34.14|33.84|34.09|33.79|0
1647393000000|2022-03-16 01:10:00|34.16|33.86|34.19|33.89|34.19|33.89|34.16|33.86|0
1647393300000|2022-03-16 01:15:00|34.24|33.94|34.19|33.89|34.24|33.94|34.19|33.89|0
1647393600000|2022-03-16 01:20:00|34.24|33.94|34.09|33.79|34.24|33.94|34.09|33.79|0
1647393900000|2022-03-16 01:25:00|34.12|33.82|34.12|33.82|34.14|33.84|34.12|33.82|0
1647394200000|2022-03-16 01:30:00|34.14|33.84|34.19|33.89|34.19|33.89|34.14|33.84|0
1647394500000|2022-03-16 01:35:00|34.23|33.93|34.19|33.89|34.23|33.93|34.19|33.89|0
1647395100000|2022-03-16 01:45:00|34.23|33.93|34.19|33.89|34.23|33.93|34.19|33.89|0
1647395400000|2022-03-16 01:50:00|34.16|33.86|34.09|33.79|34.16|33.86|34.09|33.79|0
1647395700000|2022-03-16 01:55:00|34.11|33.81|34.09|33.79|34.14|33.84|34.09|33.79|0
1647396000000|2022-03-16 02:00:00|34.06|33.76|34.02|33.72|34.12|33.82|33.99|33.69|0
1647396300000|2022-03-16 02:05:00|34.06|33.76|34.07|33.77|34.19|33.89|34.04|33.74|0
1647396600000|2022-03-16 02:10:00|34.19|33.89|34.07|33.77|34.19|33.89|34.07|33.77|9
1647396900000|2022-03-16 02:15:00|34.09|33.79|34.09|33.79|34.19|33.89|34.07|33.77|0
1647397200000|2022-03-16 02:20:00|34.12|33.82|34.09|33.79|34.12|33.82|34.09|33.79|0
1647397500000|2022-03-16 02:25:00|34.12|33.82|34.09|33.79|34.19|33.89|34.02|33.77|0
1647398100000|2022-03-16 02:35:00|34.07|33.77|34.09|33.79|34.09|33.79|34.02|33.77|0
1647398400000|2022-03-16 02:40:00|34.19|33.89|34.07|33.77|34.19|33.89|33.99|33.74|0
1647398700000|2022-03-16 02:45:00|34.11|33.81|34.07|33.77|34.19|33.89|34.02|33.77|0
1647399000000|2022-03-16 02:50:00|34.12|33.82|34.09|33.79|34.19|33.89|34.05|33.77|0
1647399300000|2022-03-16 02:55:00|34.12|33.82|34.19|33.89|34.19|33.89|34.09|33.79|0
1647399600000|2022-03-16 03:00:00|34.24|33.94|34.14|33.84|34.24|33.94|34.12|33.82|0
1647399900000|2022-03-16 03:05:00|34.15|33.85|34.19|33.89|34.24|33.94|34.12|33.82|0
1647400200000|2022-03-16 03:10:00|34.17|33.87|34.14|33.84|34.24|33.94|34.14|33.84|0
1647400500000|2022-03-16 03:15:00|34.16|33.86|34.12|33.82|34.19|33.89|34.12|33.82|0
1647400800000|2022-03-16 03:20:00|34.19|33.89|34.09|33.79|34.19|33.89|34.07|33.77|0
1647401100000|2022-03-16 03:25:00|34.07|33.77|34.09|33.79|34.09|33.79|34.02|33.76|0
1647401400000|2022-03-16 03:30:00|34.1|33.8|34.09|33.79|34.19|33.89|33.99|33.74|0
1647401700000|2022-03-16 03:35:00|34.07|33.77|34.09|33.79|34.09|33.79|34.02|33.77|0
1647402000000|2022-03-16 03:40:00|34.11|33.81|34.09|33.79|34.12|33.82|34.09|33.79|0
1647402300000|2022-03-16 03:45:00|34.11|33.81|34.09|33.79|34.12|33.82|34.09|33.79|0
1647402600000|2022-03-16 03:50:00|34.12|33.82|34.12|33.82|34.17|33.87|34.12|33.82|0
1647402900000|2022-03-16 03:55:00|34.07|33.77|34.12|33.82|34.19|33.89|34.06|33.77|0
1647403200000|2022-03-16 04:00:00|34.09|33.79|34.09|33.79|34.09|33.79|34.07|33.77|0
1647403500000|2022-03-16 04:05:00|34.02|33.77|34.09|33.79|34.09|33.79|34.02|33.77|0
1647403800000|2022-03-16 04:10:00|34.12|33.82|34.06|33.76|34.19|33.89|34.06|33.76|0
1647404100000|2022-03-16 04:15:00|34.09|33.79|34.09|33.79|34.19|33.89|34.06|33.76|0
1647404400000|2022-03-16 04:20:00|34.19|33.89|34.09|33.79|34.19|33.89|34.06|33.76|0
1647404700000|2022-03-16 04:25:00|34.19|33.89|34.06|33.76|34.19|33.89|34.06|33.76|0
1647405000000|2022-03-16 04:30:00|34.09|33.79|34.06|33.76|34.19|33.89|34.06|33.76|0
1647405300000|2022-03-16 04:35:00|34.09|33.79|34.06|33.76|34.19|33.89|34.06|33.76|0
1647405600000|2022-03-16 04:40:00|34.19|33.89|34.06|33.76|34.19|33.89|34.06|33.76|0
1647405900000|2022-03-16 04:45:00|34.02|33.77|34.06|33.76|34.19|33.89|33.99|33.74|0
1647406200000|2022-03-16 04:50:00|34.07|33.77|34.06|33.76|34.19|33.89|34.06|33.76|0
1647406500000|2022-03-16 04:55:00|34.01|33.74|34.06|33.76|34.19|33.89|33.99|33.74|0
1647406800000|2022-03-16 05:00:00|34.02|33.77|34.06|33.76|34.14|33.84|33.99|33.74|0
1647407100000|2022-03-16 05:05:00|34.19|33.89|33.99|33.74|34.19|33.89|33.99|33.74|0
1647407400000|2022-03-16 05:10:00|34.01|33.76|34.06|33.76|34.19|33.91|34.01|33.76|0
1647407700000|2022-03-16 05:15:00|34.02|33.77|33.99|33.74|34.19|33.89|33.99|33.74|0
1647408000000|2022-03-16 05:20:00|33.89|33.64|33.99|33.69|33.99|33.69|33.89|33.62|2
1647408600000|2022-03-16 05:30:00|34.2|33.9|33.82|33.52|34.2|33.9|33.82|33.52|2
1647408900000|2022-03-16 05:35:00|33.84|33.54|33.84|33.54|34.01|33.71|33.77|33.52|0
1647409500000|2022-03-16 05:45:00|33.82|33.52|33.69|33.44|33.82|33.52|33.63|33.38|23
1647409800000|2022-03-16 05:50:00|33.76|33.39|33.82|33.52|33.85|33.55|33.76|33.39|0
1647410100000|2022-03-16 05:55:00|33.89|33.59|33.8|33.5|33.89|33.59|33.8|33.5|0
1647410400000|2022-03-16 06:00:00|33.82|33.52|33.8|33.5|33.89|33.59|33.8|33.5|0
1647410700000|2022-03-16 06:05:00|33.72|33.42|33.78|33.48|33.82|33.52|33.72|33.42|0
1647411000000|2022-03-16 06:10:00|33.8|33.5|33.76|33.46|33.82|33.52|33.72|33.42|0
1647411300000|2022-03-16 06:15:00|33.78|33.48|33.64|33.39|33.83|33.53|33.64|33.39|0
1647411600000|2022-03-16 06:20:00|33.69|33.41|33.72|33.42|33.83|33.53|33.64|33.41|0
1647411900000|2022-03-16 06:25:00|33.51|33.43|33.8|33.5|33.8|33.5|33.49|33.41|10
1647412200000|2022-03-16 06:30:00|33.89|33.59|33.71|33.41|33.89|33.59|33.69|33.39|0
1647412500000|2022-03-16 06:35:00|33.72|33.42|33.76|33.46|33.76|33.46|33.69|33.39|0
1647412800000|2022-03-16 06:40:00|33.67|33.37|33.64|33.34|33.67|33.37|33.64|33.34|6
1647413100000|2022-03-16 06:45:00|33.66|33.36|33.5|33.2|33.66|33.36|33.5|33.2|0
1647413400000|2022-03-16 06:50:00|33.55|33.25|33.27|33.19|33.57|33.27|33.27|33.15|16
1647413700000|2022-03-16 06:55:00|33.22|33.14|33.33|33.08|33.33|33.14|33.22|33.08|3
1647414000000|2022-03-16 07:00:00|33.22|33.14|33.13|33.05|33.33|33.19|33.08|32.94|100
1647414300000|2022-03-16 07:05:00|33.11|33.03|32.98|32.9|33.11|33.03|32.94|32.8|42
1647414600000|2022-03-16 07:10:00|32.96|32.88|32.98|32.9|33.12|32.98|32.79|32.71|32
1647414900000|2022-03-16 07:15:00|33.09|32.84|33.08|33|33.14|33.03|32.98|32.82|0
1647415200000|2022-03-16 07:20:00|33.11|33.03|33.07|32.99|33.21|33.13|33.03|32.94|34
1647415500000|2022-03-16 07:25:00|33.05|32.97|33.07|32.99|33.14|33.04|33.03|32.89|2
1647415800000|2022-03-16 07:30:00|33.1|33.02|33.34|33.26|33.41|33.33|33.07|32.99|99
1647416100000|2022-03-16 07:35:00|33.32|33.24|33.17|33.09|33.32|33.24|33.09|33.01|34
1647416400000|2022-03-16 07:40:00|33.19|33.11|33.24|33.16|33.27|33.19|33.14|33.06|1
1647416700000|2022-03-16 07:45:00|33.22|33.14|33.24|33.16|33.34|33.26|33.22|33.14|13
1647417000000|2022-03-16 07:50:00|33.22|33.14|33.12|33.04|33.22|33.14|33.07|32.99|22
1647417300000|2022-03-16 07:55:00|33.14|33.06|32.92|32.84|33.22|33.14|32.92|32.84|65
1647417600000|2022-03-16 08:00:00|32.87|32.79|32.7|32.62|32.97|32.89|32.65|32.57|174
1647417900000|2022-03-16 08:05:00|32.67|32.59|32.75|32.67|32.92|32.84|32.67|32.59|57
1647418200000|2022-03-16 08:10:00|32.73|32.65|32.79|32.71|32.86|32.78|32.58|32.5|60
1647418500000|2022-03-16 08:15:00|32.78|32.7|32.57|32.49|32.79|32.71|32.44|32.36|175
1647418800000|2022-03-16 08:20:00|32.59|32.51|32.74|32.66|32.74|32.66|32.57|32.49|80
1647419100000|2022-03-16 08:25:00|32.71|32.63|32.56|32.48|32.78|32.7|32.54|32.46|42
1647419400000|2022-03-16 08:30:00|32.59|32.51|32.45|32.37|32.69|32.61|32.4|32.32|380
1647419700000|2022-03-16 08:35:00|32.42|32.34|32.57|32.49|32.6|32.52|32.42|32.34|127
1647420000000|2022-03-16 08:40:00|32.55|32.47|32.72|32.64|32.75|32.67|32.5|32.42|33
1647420300000|2022-03-16 08:45:00|32.75|32.67|32.7|32.62|32.79|32.71|32.65|32.57|185
1647420600000|2022-03-16 08:50:00|32.68|32.6|32.84|32.76|32.84|32.76|32.65|32.57|50
1647420900000|2022-03-16 08:55:00|32.79|32.71|32.69|32.61|32.84|32.76|32.69|32.61|55
1647421200000|2022-03-16 09:00:00|32.72|32.64|32.62|32.54|32.72|32.64|32.62|32.54|20
1647421500000|2022-03-16 09:05:00|32.65|32.57|32.65|32.57|32.69|32.61|32.55|32.47|38
1647421800000|2022-03-16 09:10:00|32.62|32.54|32.69|32.61|32.69|32.61|32.6|32.52|35
1647422100000|2022-03-16 09:15:00|32.67|32.59|32.67|32.59|32.72|32.64|32.57|32.49|36
1647422400000|2022-03-16 09:20:00|32.65|32.57|32.65|32.57|32.7|32.62|32.6|32.52|27
1647422700000|2022-03-16 09:25:00|32.62|32.54|32.6|32.52|32.65|32.57|32.6|32.52|3
1647423000000|2022-03-16 09:30:00|32.62|32.54|32.6|32.52|32.65|32.57|32.57|32.49|4
1647423300000|2022-03-16 09:35:00|32.62|32.54|32.79|32.71|32.79|32.71|32.6|32.52|18
1647423600000|2022-03-16 09:40:00|32.8|32.72|32.65|32.57|32.84|32.76|32.64|32.56|305
1647423900000|2022-03-16 09:45:00|32.7|32.62|32.7|32.62|32.77|32.69|32.65|32.57|115
1647424200000|2022-03-16 09:50:00|32.65|32.57|32.67|32.59|32.7|32.62|32.58|32.5|43
1647424500000|2022-03-16 09:55:00|32.7|32.62|32.65|32.57|32.7|32.62|32.65|32.57|3
1647424800000|2022-03-16 10:00:00|32.67|32.59|32.64|32.56|32.7|32.62|32.57|32.49|194
1647425100000|2022-03-16 10:05:00|32.6|32.52|32.64|32.56|32.69|32.61|32.6|32.52|113
1647425400000|2022-03-16 10:10:00|32.55|32.47|32.23|32.15|32.59|32.51|32.18|32.1|184
1647425700000|2022-03-16 10:15:00|32.21|32.13|32.09|32.01|32.25|32.17|32.06|31.98|386
1647426000000|2022-03-16 10:20:00|32.11|32.03|32.01|31.93|32.16|32.08|32.01|31.93|157
1647426300000|2022-03-16 10:25:00|32.04|31.96|32.06|31.98|32.06|31.98|31.96|31.88|182
1647426600000|2022-03-16 10:30:00|32.04|31.96|31.96|31.88|32.06|31.98|31.89|31.81|236
1647426900000|2022-03-16 10:35:00|32.01|31.93|32.16|32.08|32.28|32.2|32.01|31.93|219
1647427200000|2022-03-16 10:40:00|32.11|32.03|32.06|31.98|32.21|32.13|32.06|31.98|12
1647427500000|2022-03-16 10:45:00|32.11|32.03|31.94|31.86|32.16|32.08|31.94|31.86|308
1647427800000|2022-03-16 10:50:00|31.92|31.84|31.84|31.76|31.96|31.88|31.82|31.74|81
1647428100000|2022-03-16 10:55:00|31.82|31.74|31.77|31.69|31.86|31.78|31.74|31.66|39
1647428400000|2022-03-16 11:00:00|31.79|31.71|31.86|31.78|31.91|31.83|31.74|31.66|51
1647428700000|2022-03-16 11:05:00|31.89|31.81|31.81|31.73|31.89|31.81|31.81|31.73|29
1647429000000|2022-03-16 11:10:00|31.79|31.71|31.86|31.78|31.89|31.81|31.79|31.71|56
1647429300000|2022-03-16 11:15:00|31.89|31.81|31.96|31.88|32.01|31.93|31.89|31.81|122
1647429600000|2022-03-16 11:20:00|31.99|31.91|31.99|31.91|32.01|31.93|31.91|31.83|79
1647429900000|2022-03-16 11:25:00|32.01|31.93|31.89|31.81|32.01|31.93|31.89|31.81|41
1647430200000|2022-03-16 11:30:00|31.91|31.83|31.81|31.73|31.91|31.83|31.76|31.68|163
1647430500000|2022-03-16 11:35:00|31.79|31.71|31.67|31.59|31.81|31.73|31.67|31.59|94
1647430800000|2022-03-16 11:40:00|31.69|31.61|31.72|31.64|31.79|31.71|31.69|31.61|91
1647431100000|2022-03-16 11:45:00|31.74|31.66|31.86|31.78|31.86|31.78|31.72|31.64|78
1647431400000|2022-03-16 11:50:00|31.81|31.73|31.81|31.73|31.86|31.78|31.76|31.68|144
1647431700000|2022-03-16 11:55:00|31.83|31.75|31.76|31.68|31.86|31.78|31.76|31.68|28
1647432000000|2022-03-16 12:00:00|31.79|31.71|31.81|31.73|31.81|31.73|31.74|31.66|22
1647432300000|2022-03-16 12:05:00|31.84|31.76|31.69|31.61|31.88|31.8|31.67|31.59|165
1647432600000|2022-03-16 12:10:00|31.67|31.59|31.86|31.78|31.86|31.78|31.67|31.59|42
1647432900000|2022-03-16 12:15:00|31.84|31.76|31.86|31.78|31.86|31.78|31.77|31.69|34
1647433200000|2022-03-16 12:20:00|31.89|31.81|31.92|31.84|31.92|31.84|31.82|31.74|35
1647433500000|2022-03-16 12:25:00|31.91|31.83|31.91|31.83|31.94|31.86|31.82|31.74|57
1647433800000|2022-03-16 12:30:00|31.89|31.81|31.91|31.83|31.91|31.83|31.82|31.74|31
1647434100000|2022-03-16 12:35:00|31.92|31.84|32.11|32.03|32.11|32.03|31.92|31.84|35
1647434400000|2022-03-16 12:40:00|32.09|32.01|32.04|31.96|32.09|32.01|32.01|31.93|82
1647434700000|2022-03-16 12:45:00|32.06|31.98|32.11|32.03|32.16|32.08|32.04|31.96|33
1647435000000|2022-03-16 12:50:00|32.14|32.06|32.21|32.13|32.21|32.13|32.11|32.03|119
1647435300000|2022-03-16 12:55:00|32.23|32.15|32.3|32.22|32.35|32.27|32.21|32.13|105
1647435600000|2022-03-16 13:00:00|32.28|32.2|32.4|32.32|32.4|32.32|32.25|32.17|72
1647435900000|2022-03-16 13:05:00|32.45|32.37|32.4|32.32|32.54|32.46|32.4|32.32|110
1647436200000|2022-03-16 13:10:00|32.42|32.34|32.5|32.42|32.5|32.42|32.4|32.32|68
1647436500000|2022-03-16 13:15:00|32.52|32.44|32.54|32.46|32.55|32.47|32.45|32.37|63
1647436800000|2022-03-16 13:20:00|32.5|32.42|32.42|32.34|32.52|32.44|32.4|32.32|151
1647437100000|2022-03-16 13:25:00|32.45|32.37|32.52|32.44|32.54|32.46|32.42|32.34|85
1647437400000|2022-03-16 13:30:00|32.5|32.42|32.54|32.46|32.69|32.61|32.45|32.37|514
1647437700000|2022-03-16 13:35:00|32.5|32.42|32.4|32.32|32.54|32.46|32.39|32.31|216
1647438000000|2022-03-16 13:40:00|32.42|32.34|32.3|32.22|32.49|32.41|32.27|32.19|292
1647438300000|2022-03-16 13:45:00|32.27|32.19|32.3|32.22|32.3|32.22|32.22|32.14|389
1647438600000|2022-03-16 13:50:00|32.27|32.19|32.39|32.31|32.42|32.34|32.25|32.17|131
1647438900000|2022-03-16 13:55:00|32.35|32.27|32.32|32.24|32.35|32.27|32.25|32.17|51
1647439200000|2022-03-16 14:00:00|32.3|32.22|32.35|32.27|32.39|32.31|32.15|32.07|375
1647439500000|2022-03-16 14:05:00|32.34|32.26|32.49|32.41|32.49|32.41|32.32|32.24|280
1647439800000|2022-03-16 14:10:00|32.47|32.39|32.05|31.97|32.47|32.39|32|31.92|330
1647440100000|2022-03-16 14:15:00|32|31.92|31.66|31.58|32.03|31.95|31.46|31.38|820
1647440400000|2022-03-16 14:20:00|31.71|31.63|31.85|31.77|31.9|31.82|31.61|31.53|510
1647440700000|2022-03-16 14:25:00|31.83|31.75|31.82|31.74|31.94|31.86|31.75|31.67|173
1647441000000|2022-03-16 14:30:00|31.8|31.72|31.7|31.62|31.87|31.79|31.65|31.57|172
1647441300000|2022-03-16 14:35:00|31.72|31.64|31.65|31.57|31.8|31.72|31.65|31.57|287
1647441600000|2022-03-16 14:40:00|31.62|31.54|32.04|31.96|32.41|32.33|31.6|31.52|334
1647441900000|2022-03-16 14:45:00|32.02|31.94|32.02|31.94|32.07|31.99|31.92|31.84|117
1647442200000|2022-03-16 14:50:00|32.04|31.96|31.99|31.91|32.09|32.01|31.9|31.82|196
1647442500000|2022-03-16 14:55:00|31.97|31.89|31.74|31.66|32.02|31.94|31.7|31.62|315
1647442800000|2022-03-16 15:00:00|31.75|31.67|31.76|31.68|31.91|31.83|31.64|31.56|514
1647443100000|2022-03-16 15:05:00|31.79|31.71|31.99|31.91|32.04|31.96|31.74|31.66|219
1647443400000|2022-03-16 15:10:00|31.96|31.88|31.92|31.84|31.99|31.91|31.84|31.76|131
1647443700000|2022-03-16 15:15:00|31.91|31.83|31.84|31.76|31.94|31.86|31.74|31.66|124
1647444000000|2022-03-16 15:20:00|31.82|31.74|31.77|31.69|31.84|31.76|31.74|31.66|106
1647444300000|2022-03-16 15:25:00|31.74|31.66|31.74|31.66|31.82|31.74|31.72|31.64|76
1647444600000|2022-03-16 15:30:00|31.72|31.64|31.77|31.69|31.79|31.71|31.64|31.56|177
1647444900000|2022-03-16 15:35:00|31.79|31.71|31.89|31.81|31.94|31.86|31.74|31.66|397
1647445200000|2022-03-16 15:40:00|31.91|31.83|31.92|31.84|32.04|31.96|31.84|31.76|185
1647445500000|2022-03-16 15:45:00|31.94|31.86|31.94|31.86|32.01|31.93|31.92|31.84|66
1647445800000|2022-03-16 15:50:00|31.89|31.81|31.82|31.74|31.89|31.81|31.79|31.71|77
1647446100000|2022-03-16 15:55:00|31.8|31.72|31.8|31.72|31.85|31.77|31.75|31.67|102
1647446400000|2022-03-16 16:00:00|31.85|31.77|31.7|31.62|31.9|31.82|31.7|31.62|108
1647446700000|2022-03-16 16:05:00|31.72|31.64|31.73|31.65|31.75|31.67|31.7|31.62|75
1647447000000|2022-03-16 16:10:00|31.7|31.62|31.8|31.72|31.8|31.72|31.68|31.6|58
1647447300000|2022-03-16 16:15:00|31.78|31.7|31.78|31.7|31.82|31.74|31.75|31.67|108
1647447600000|2022-03-16 16:20:00|31.8|31.72|31.75|31.67|31.8|31.72|31.7|31.62|134
1647447900000|2022-03-16 16:25:00|31.78|31.7|31.68|31.6|31.84|31.76|31.65|31.57|846
1647448200000|2022-03-16 16:30:00|31.72|31.64|31.63|31.55|31.75|31.67|31.55|31.47|275
1647448500000|2022-03-16 16:35:00|31.6|31.52|31.68|31.6|31.7|31.62|31.58|31.5|44
1647448800000|2022-03-16 16:40:00|31.7|31.62|31.67|31.59|31.72|31.64|31.65|31.57|26
1647449100000|2022-03-16 16:45:00|31.7|31.62|32.26|32.18|32.26|32.18|31.67|31.59|92
1647449400000|2022-03-16 16:50:00|32.21|32.13|32.09|32.01|32.27|32.15|32.02|31.92|11
1647449700000|2022-03-16 16:55:00|32.11|32.03|32.21|32.13|32.21|32.13|32.06|31.98|6
1647450000000|2022-03-16 17:00:00|32.16|32.08|32.26|32.18|32.26|32.18|32.14|32.06|46
1647450300000|2022-03-16 17:05:00|32.28|32.2|32.45|32.37|32.47|32.39|32.16|32.08|15
1647450600000|2022-03-16 17:10:00|32.47|32.39|32.49|32.41|32.65|32.56|32.45|32.31|14
1647450900000|2022-03-16 17:15:00|32.52|32.44|32.49|32.41|32.52|32.44|32.39|32.31|4
1647451200000|2022-03-16 17:20:00|32.47|32.39|32.44|32.36|32.67|32.53|32.32|32.24|9
1647451500000|2022-03-16 17:25:00|32.46|32.38|32.49|32.41|32.66|32.58|32.44|32.3|568
1647451800000|2022-03-16 17:30:00|32.39|32.31|32.26|32.18|32.5|32.36|32.1|31.95|121
1647452100000|2022-03-16 17:35:00|32.24|32.16|32.39|32.31|32.45|32.31|32.24|32.1|8
1647452400000|2022-03-16 17:40:00|32.37|32.29|32.44|32.36|32.65|32.5|32.37|32.2|8
1647452700000|2022-03-16 17:45:00|32.46|32.38|32.39|32.31|32.55|32.41|32.34|32.2|2
1647453000000|2022-03-16 17:50:00|32.5|32.25|32.25|32|32.62|32.46|32.25|32|40
1647453300000|2022-03-16 17:55:00|32.3|32.11|32.64|32.34|32.69|32.51|32.29|31.99|36
1647453600000|2022-03-16 18:00:00|32.66|32.36|32.84|32.59|32.9|32.7|32.29|32.1|60
1647453900000|2022-03-16 18:05:00|32.73|32.65|32.92|32.84|32.94|32.84|32.49|32.33|50
1647454200000|2022-03-16 18:10:00|32.95|32.87|33.28|33.03|33.28|33.13|32.82|32.63|83
1647454500000|2022-03-16 18:15:00|33.19|33.11|32.99|32.74|33.37|33.23|32.93|32.74|17
1647454800000|2022-03-16 18:20:00|32.93|32.85|33.31|33.23|33.38|33.23|32.93|32.78|32
1647455100000|2022-03-16 18:25:00|33.38|33.13|33.32|33.24|33.47|33.28|33.12|32.98|30
1647455400000|2022-03-16 18:30:00|33.36|33.28|33.68|33.43|33.81|33.64|33.36|33.22|31
1647455700000|2022-03-16 18:35:00|33.67|33.42|32.77|32.69|33.73|33.61|32.74|32.65|53
1647456000000|2022-03-16 18:40:00|32.74|32.66|32.21|32.13|32.8|32.72|32.14|32.06|66
1647456300000|2022-03-16 18:45:00|32.23|32.15|32.02|31.94|32.28|32.2|31.62|31.48|283
1647456600000|2022-03-16 18:50:00|32.12|31.87|31.77|31.69|32.27|32.13|31.77|31.61|82
1647456900000|2022-03-16 18:55:00|31.8|31.72|31.93|31.68|31.93|31.79|31.57|31.43|17
1647457200000|2022-03-16 19:00:00|31.82|31.74|31.74|31.49|31.98|31.79|31.62|31.46|5
1647457500000|2022-03-16 19:05:00|31.63|31.55|31.74|31.49|32.01|31.79|31.55|31.44|13
1647457800000|2022-03-16 19:10:00|31.63|31.55|31.71|31.46|32.34|32.04|31.62|31.43|93
1647458100000|2022-03-16 19:15:00|31.57|31.49|31.54|31.46|32.04|31.88|31.53|31.38|77
1647458400000|2022-03-16 19:20:00|31.53|31.45|31.78|31.53|31.89|31.7|31.53|31.41|74
1647458700000|2022-03-16 19:25:00|31.73|31.48|31.64|31.39|31.73|31.5|31.58|31.39|16
1647459000000|2022-03-16 19:30:00|31.53|31.45|31.45|31.2|31.55|31.47|31.27|31.1|46
1647459300000|2022-03-16 19:35:00|31.41|31.33|31.3|31.05|31.45|31.33|31.26|31.05|15
1647459600000|2022-03-16 19:40:00|31.24|31.16|31.42|31.17|31.42|31.21|31.24|31.1|1
1647459900000|2022-03-16 19:45:00|31.37|31.12|31.34|31.09|31.37|31.12|31.07|30.96|26
1647460200000|2022-03-16 19:50:00|31.4|31.15|31.35|31.1|31.4|31.25|31.22|31.1|20
1647460500000|2022-03-16 19:55:00|31.37|31.12|31.35|31.05|31.54|31.24|31.35|31.05|19
1647460800000|2022-03-16 20:00:00|31.25|31|31.25|31|31.25|31|31.25|31|0
1647461400000|2022-03-16 20:10:00|31.14|31.06|31.11|31.03|31.25|31.1|31.11|31|4
1647462600000|2022-03-16 20:30:00|31.29|30.99|31.29|30.99|31.43|31.24|31.27|30.97|4
1647462900000|2022-03-16 20:35:00|31.34|31.04|31.29|30.99|31.34|31.04|31.06|30.95|1
1647463200000|2022-03-16 20:40:00|31.27|30.97|31.22|30.97|31.27|30.99|31.22|30.97|0
1647463500000|2022-03-16 20:45:00|31.27||31.27||31.27||31.22||0
1647463800000|2022-03-16 20:50:00|31.22|30.95|31.19|30.94|31.27|30.95|31.19|30.94|0
1647464100000|2022-03-16 20:55:00|31.17|30.92|31.17|30.92|31.17|30.92|31.17|30.92|18
1647476100000|2022-03-17 00:15:00|31.29|30.99|31.42|31.12|31.45|31.15|31.29|30.99|0
1647476400000|2022-03-17 00:20:00|31.45|31.15|31.29|30.99|31.45|31.15|31.29|30.99|0
1647476700000|2022-03-17 00:25:00|31.26|30.96|31.33|31.03|31.33|31.03|31.26|30.96|0
1647477000000|2022-03-17 00:30:00|31.31|31.01|31.33|31.03|31.33|31.03|31.31|31.01|0
1647477300000|2022-03-17 00:35:00|31.38|31.08|31.29|30.99|31.38|31.08|31.29|30.99|0
1647477600000|2022-03-17 00:40:00|31.33|31.03|31.31|31.01|31.33|31.03|31.29|30.99|0
1647477900000|2022-03-17 00:45:00|31.33|31.03|31.31|31.01|31.33|31.03|31.31|31.01|0
1647478200000|2022-03-17 00:50:00|31.33|31.03|31.31|31.01|31.33|31.03|31.29|30.99|0
1647478500000|2022-03-17 00:55:00|31.33|31.03|31.28|30.98|31.33|31.03|31.28|30.98|0
1647478800000|2022-03-17 01:00:00|31.33|31.03|31.31|31.01|31.35|31.26|31.31|31.01|5
1647479100000|2022-03-17 01:05:00|31.35|31.05|31.33|31.03|31.35|31.05|31.31|31.01|0
1647479400000|2022-03-17 01:10:00|31.35|31.05|31.35|31.05|31.38|31.08|31.35|31.05|0
1647479700000|2022-03-17 01:15:00|31.38|31.08|31.38|31.08|31.4|31.1|31.38|31.08|0
1647480000000|2022-03-17 01:20:00|31.4|31.1|31.44|31.14|31.44|31.14|31.38|31.08|0
1647480300000|2022-03-17 01:25:00|31.42|31.12|31.47|31.17|31.49|31.19|31.42|31.12|0
1647480600000|2022-03-17 01:30:00|31.44|31.14|31.49|31.19|31.49|31.19|31.42|31.12|0
1647480900000|2022-03-17 01:35:00|31.47|31.17|31.67|31.37|31.67|31.37|31.47|31.17|0
1647481200000|2022-03-17 01:40:00|31.63|31.33|31.63|31.33|31.63|31.33|31.58|31.28|0
1647481500000|2022-03-17 01:45:00|31.58|31.28|31.63|31.33|31.67|31.37|31.58|31.28|0
1647481800000|2022-03-17 01:50:00|31.65|31.35|31.76|31.51|31.81|31.56|31.62|31.33|1
1647482100000|2022-03-17 01:55:00|31.78|31.53|31.74|31.44|31.78|31.53|31.65|31.35|0
1647482400000|2022-03-17 02:00:00|31.7|31.4|31.7|31.4|31.72|31.42|31.7|31.4|0
1647483000000|2022-03-17 02:10:00|31.67|31.37|31.63|31.33|31.67|31.37|31.63|31.33|0
1647483300000|2022-03-17 02:15:00|31.65|31.35|31.6|31.3|31.7|31.4|31.6|31.3|0
1647483600000|2022-03-17 02:20:00|31.63|31.33|31.56|31.26|31.63|31.33|31.56|31.26|0
1647483900000|2022-03-17 02:25:00|31.63|31.33|31.67|31.37|31.67|31.37|31.61|31.31|0
1647484200000|2022-03-17 02:30:00|31.65|31.35|31.63|31.33|31.65|31.35|31.61|31.31|0
1647484500000|2022-03-17 02:35:00|31.67|31.37|31.67|31.37|31.7|31.4|31.67|31.37|0
1647484800000|2022-03-17 02:40:00|31.7|31.4|31.7|31.4|31.7|31.4|31.7|31.4|0
1647485400000|2022-03-17 02:50:00|31.67|31.37|31.65|31.35|31.67|31.37|31.65|31.35|0
1647485700000|2022-03-17 02:55:00|31.67|31.37|31.67|31.37|31.67|31.37|31.65|31.35|0
1647486300000|2022-03-17 03:05:00|31.65|31.35|31.74|31.44|31.74|31.44|31.65|31.35|0
1647486600000|2022-03-17 03:10:00|31.7|31.4|31.74|31.44|31.74|31.44|31.65|31.35|0
1647486900000|2022-03-17 03:15:00|31.7|31.4|31.77|31.47|31.79|31.49|31.65|31.35|0
1647487200000|2022-03-17 03:20:00|31.79|31.49|31.77|31.47|31.79|31.49|31.67|31.37|0
1647487500000|2022-03-17 03:25:00|31.72|31.42|31.72|31.42|31.77|31.47|31.67|31.37|0
1647487800000|2022-03-17 03:30:00|31.7|31.4|31.72|31.42|31.72|31.42|31.67|31.37|0
1647488100000|2022-03-17 03:35:00|31.7|31.4|31.72|31.42|31.72|31.42|31.67|31.37|0
1647488400000|2022-03-17 03:40:00|31.7|31.4|31.72|31.42|31.76|31.46|31.67|31.37|0
1647488700000|2022-03-17 03:45:00|31.74|31.44|31.76|31.46|31.79|31.49|31.67|31.37|0
1647489000000|2022-03-17 03:50:00|31.72|31.42|31.76|31.46|31.76|31.46|31.72|31.42|0
1647489300000|2022-03-17 03:55:00|31.74|31.44|31.72|31.42|31.76|31.46|31.67|31.37|0
1647489600000|2022-03-17 04:00:00|31.74|31.44|31.76|31.46|31.79|31.49|31.67|31.37|0
1647489900000|2022-03-17 04:05:00|31.72|31.42|31.76|31.46|31.76|31.46|31.72|31.42|0
1647492600000|2022-03-17 04:50:00|31.74|31.44|31.72|31.42|31.74|31.44|31.72|31.42|0
1647492900000|2022-03-17 04:55:00|31.74|31.44|31.74|31.44|31.74|31.44|31.72|31.42|0
1647493500000|2022-03-17 05:05:00|31.77|31.47|31.77|31.47|31.77|31.47|31.77|31.47|0
1647493800000|2022-03-17 05:10:00|31.74|31.44|31.65|31.4|31.74|31.44|31.65|31.39|0
1647494100000|2022-03-17 05:15:00|31.69|31.39|31.62|31.37|31.76|31.48|31.56|31.37|0
1647494400000|2022-03-17 05:20:00|31.56|31.48|31.76|31.46|31.76|31.48|31.56|31.42|0
1647494700000|2022-03-17 05:25:00|31.79|31.49|31.79|31.49|31.79|31.49|31.79|31.49|0
1647495000000|2022-03-17 05:30:00|31.77|31.47|31.74|31.44|31.79|31.49|31.74|31.44|0
1647495300000|2022-03-17 05:35:00|31.79|31.49|31.74|31.44|31.79|31.49|31.72|31.42|0
1647495900000|2022-03-17 05:45:00|31.79|31.49|31.74|31.44|31.79|31.49|31.74|31.44|0
1647496200000|2022-03-17 05:50:00|31.79|31.49|31.74|31.44|31.79|31.49|31.74|31.44|0
1647496500000|2022-03-17 05:55:00|31.79|31.49|31.74|31.44|31.79|31.49|31.74|31.44|0
1647496800000|2022-03-17 06:00:00|31.79|31.49|31.74|31.44|31.79|31.49|31.62|31.37|0
1647497100000|2022-03-17 06:05:00|31.72|31.42|31.65|31.4|31.74|31.48|31.56|31.37|0
1647497400000|2022-03-17 06:10:00|31.67|31.42|31.69|31.39|31.74|31.46|31.51|31.37|2
1647497700000|2022-03-17 06:15:00|31.72|31.42|31.65|31.35|31.72|31.42|31.65|31.35|1
1647498000000|2022-03-17 06:20:00|31.58|31.28|31.51|31.26|31.65|31.35|31.51|31.26|0
1647498300000|2022-03-17 06:25:00|31.56|31.25|31.46|31.16|31.58|31.28|31.42|31.12|0
1647498600000|2022-03-17 06:30:00|31.42|31.12|31.41|31.11|31.46|31.16|31.39|31.09|0
1647498900000|2022-03-17 06:35:00|31.39|31.09|31.39|31.09|31.41|31.11|31.37|31.07|0
1647499200000|2022-03-17 06:40:00|31.37|31.07|31.34|31.04|31.39|31.09|31.34|31.04|0
1647499500000|2022-03-17 06:45:00|31.37|31.07|31.36|31.06|31.43|31.13|31.36|31.06|2
1647499800000|2022-03-17 06:50:00|31.37|31.07|31.51|31.21|31.58|31.28|31.36|31.06|25
1647500100000|2022-03-17 06:55:00|31.46|31.16|31.5|31.2|31.55|31.25|31.46|31.16|0
1647500400000|2022-03-17 07:00:00|31.48|31.18|31.53|31.23|31.56|31.26|31.48|31.18|0
1647500700000|2022-03-17 07:05:00|31.51|31.21|31.46|31.16|31.51|31.21|31.26|31.14|4
1647501000000|2022-03-17 07:10:00|31.47|31.21|31.47|31.22|31.47|31.22|31.46|31.17|0
1647501300000|2022-03-17 07:15:00|31.49|31.24|31.57|31.49|31.68|31.49|31.43|31.22|21
1647501600000|2022-03-17 07:20:00|31.55|31.47|31.58|31.5|31.63|31.54|31.49|31.38|29
1647501900000|2022-03-17 07:25:00|31.6|31.52|31.61|31.53|31.63|31.55|31.58|31.5|12
1647502200000|2022-03-17 07:30:00|31.65|31.57|31.78|31.7|31.82|31.74|31.63|31.55|54
1647502500000|2022-03-17 07:35:00|31.8|31.72|31.65|31.57|31.83|31.75|31.63|31.55|2
1647502800000|2022-03-17 07:40:00|31.63|31.55|31.58|31.5|31.73|31.65|31.58|31.5|16
1647503100000|2022-03-17 07:45:00|31.61|31.53|31.43|31.35|31.61|31.53|31.41|31.33|6
1647503400000|2022-03-17 07:50:00|31.45|31.37|31.23|31.15|31.53|31.45|31.16|31.04|94
1647503700000|2022-03-17 07:55:00|31.29|31.04|31.13|31.05|31.29|31.15|31.08|31|20
1647504000000|2022-03-17 08:00:00|31.08|31|31.17|31.09|31.22|31.14|31.07|30.94|297
1647504300000|2022-03-17 08:05:00|31.14|31.06|31.08|31|31.26|31.18|31.06|30.98|112
1647504600000|2022-03-17 08:10:00|31.06|30.98|31.06|30.98|31.11|31.03|31.01|30.93|27
1647504900000|2022-03-17 08:15:00|31.08|31|30.95|30.87|31.11|31.03|30.95|30.87|107
1647505200000|2022-03-17 08:20:00|30.93|30.85|30.88|30.8|30.95|30.87|30.78|30.7|50
1647505500000|2022-03-17 08:25:00|30.86|30.78|30.95|30.87|30.95|30.87|30.85|30.77|190
1647505800000|2022-03-17 08:30:00|30.97|30.89|30.97|30.89|30.97|30.89|30.85|30.77|325
1647506100000|2022-03-17 08:35:00|30.95|30.87|30.95|30.87|31|30.92|30.9|30.82|52
1647506400000|2022-03-17 08:40:00|30.92|30.84|30.92|30.84|30.99|30.91|30.85|30.77|32
1647506700000|2022-03-17 08:45:00|30.9|30.82|30.94|30.86|30.94|30.86|30.79|30.71|57
1647507000000|2022-03-17 08:50:00|30.96|30.88|31.06|30.98|31.07|30.99|30.89|30.81|95
1647507300000|2022-03-17 08:55:00|31.04|30.96|30.87|30.79|31.11|31.03|30.8|30.72|203
1647507600000|2022-03-17 09:00:00|30.85|30.77|30.94|30.86|30.94|30.86|30.84|30.76|12
1647507900000|2022-03-17 09:05:00|30.95|30.87|30.99|30.91|31.07|30.99|30.95|30.87|112
1647508200000|2022-03-17 09:10:00|31.02|30.94|31.17|31.09|31.17|31.09|30.97|30.89|178
1647508500000|2022-03-17 09:15:00|31.14|31.06|31.04|30.96|31.19|31.11|30.99|30.91|67
1647508800000|2022-03-17 09:20:00|31.07|30.99|30.82|30.74|31.07|30.99|30.8|30.72|202
1647509100000|2022-03-17 09:25:00|30.85|30.77|30.64|30.56|30.85|30.77|30.61|30.53|164
1647509400000|2022-03-17 09:30:00|30.66|30.58|30.7|30.62|30.7|30.62|30.46|30.38|622
1647509700000|2022-03-17 09:35:00|30.79|30.71|30.9|30.82|30.92|30.84|30.75|30.67|199
1647510000000|2022-03-17 09:40:00|30.92|30.84|30.85|30.77|30.95|30.87|30.85|30.77|59
1647510300000|2022-03-17 09:45:00|30.88|30.8|30.93|30.85|30.95|30.87|30.85|30.77|21
1647510600000|2022-03-17 09:50:00|30.95|30.87|30.85|30.77|31|30.92|30.81|30.73|95
1647510900000|2022-03-17 09:55:00|30.81|30.73|30.75|30.67|30.85|30.77|30.73|30.65|240
1647511200000|2022-03-17 10:00:00|30.73|30.65|31.46|31.38|31.58|31.5|30.73|30.65|535
1647511500000|2022-03-17 10:05:00|31.48|31.4|31.63|31.55|31.73|31.65|31.39|31.31|105
1647511800000|2022-03-17 10:10:00|31.65|31.57|31.53|31.45|31.68|31.6|31.46|31.38|184
1647512100000|2022-03-17 10:15:00|31.51|31.43|31.2|31.12|31.58|31.5|31.2|31.12|161
1647512400000|2022-03-17 10:20:00|31.22|31.14|31.03|30.95|31.25|31.17|31|30.92|125
1647512700000|2022-03-17 10:25:00|31.05|30.97|31.22|31.14|31.25|31.17|31.03|30.95|42
1647513000000|2022-03-17 10:30:00|31.25|31.17|31.08|31|31.27|31.19|31.05|30.97|217
1647513300000|2022-03-17 10:35:00|31.1|31.02|31.15|31.07|31.25|31.17|31.1|31.02|11
1647513600000|2022-03-17 10:40:00|31.18|31.1|31.27|31.19|31.29|31.21|31.15|31.07|90
1647513900000|2022-03-17 10:45:00|31.29|31.21|31.18|31.1|31.32|31.24|31.18|31.1|98
1647514200000|2022-03-17 10:50:00|31.2|31.12|31.22|31.14|31.25|31.17|31.15|31.07|59
1647514500000|2022-03-17 10:55:00|31.24|31.16|31.11|31.03|31.25|31.17|31.06|30.98|200
1647514800000|2022-03-17 11:00:00|31.16|31.08|31.09|31.01|31.2|31.12|31.06|30.98|172
1647515100000|2022-03-17 11:05:00|31.06|30.98|31.06|30.98|31.11|31.03|31.02|30.94|293
1647515400000|2022-03-17 11:10:00|31.11|31.03|31.06|30.98|31.11|31.03|31.01|30.93|93
1647515700000|2022-03-17 11:15:00|31.04|30.96|31.06|30.98|31.1|31.02|30.94|30.86|326
1647516000000|2022-03-17 11:20:00|31.1|31.02|31.1|31.02|31.15|31.07|31.06|30.98|45
1647516300000|2022-03-17 11:25:00|31.13|31.05|31.13|31.05|31.18|31.1|31.08|31|37
1647516600000|2022-03-17 11:30:00|31.15|31.07|31.08|31|31.15|31.07|31.05|30.97|15
1647516900000|2022-03-17 11:35:00|31.1|31.02|31.18|31.1|31.18|31.1|31.05|30.97|14
1647517200000|2022-03-17 11:40:00|31.15|31.07|31.22|31.14|31.25|31.17|31.15|31.07|31
1647517500000|2022-03-17 11:45:00|31.25|31.17|31.2|31.12|31.25|31.17|31.15|31.07|12
1647517800000|2022-03-17 11:50:00|31.17|31.09|31.19|31.11|31.2|31.12|31.15|31.07|103
1647518100000|2022-03-17 11:55:00|31.2|31.12|31.19|31.11|31.22|31.14|31.1|31.02|48
1647518400000|2022-03-17 12:00:00|31.22|31.14|31.07|30.99|31.24|31.16|31|30.92|136
1647518700000|2022-03-17 12:05:00|31.05|30.97|31.15|31.07|31.15|31.07|31.02|30.94|15
1647519000000|2022-03-17 12:10:00|31.17|31.09|31.3|31.22|31.3|31.22|31.15|31.07|21
1647519300000|2022-03-17 12:15:00|31.27|31.19|31.35|31.27|31.35|31.27|31.25|31.17|26
1647519600000|2022-03-17 12:20:00|31.37|31.29|31.35|31.27|31.4|31.32|31.3|31.22|34
1647519900000|2022-03-17 12:25:00|31.32|31.24|31.4|31.32|31.42|31.34|31.3|31.22|43
1647520200000|2022-03-17 12:30:00|31.35|31.27|31.35|31.27|31.4|31.32|31.25|31.17|121
1647520500000|2022-03-17 12:35:00|31.32|31.24|31.35|31.27|31.37|31.29|31.3|31.22|23
1647520800000|2022-03-17 12:40:00|31.32|31.24|31.4|31.32|31.42|31.34|31.3|31.22|155
1647521100000|2022-03-17 12:45:00|31.39|31.31|31.35|31.27|31.42|31.34|31.32|31.24|16
1647521400000|2022-03-17 12:50:00|31.37|31.29|31.37|31.29|31.4|31.32|31.35|31.27|35
1647521700000|2022-03-17 12:55:00|31.35|31.27|31.37|31.29|31.49|31.41|31.34|31.26|168
1647522000000|2022-03-17 13:00:00|31.35|31.27|31.37|31.29|31.39|31.31|31.3|31.22|12
1647522300000|2022-03-17 13:05:00|31.39|31.31|31.44|31.36|31.47|31.39|31.35|31.27|101
1647522600000|2022-03-17 13:10:00|31.47|31.39|31.56|31.48|31.59|31.51|31.44|31.36|18
1647522900000|2022-03-17 13:15:00|31.54|31.46|31.51|31.43|31.59|31.51|31.49|31.41|18
1647523200000|2022-03-17 13:20:00|31.54|31.46|31.39|31.31|31.54|31.46|31.35|31.27|44
1647523500000|2022-03-17 13:25:00|31.37|31.29|31.39|31.31|31.39|31.31|31.29|31.21|95
1647523800000|2022-03-17 13:30:00|31.37|31.29|31.25|31.17|31.49|31.41|31.2|31.12|211
1647524100000|2022-03-17 13:35:00|31.27|31.19|31.39|31.31|31.49|31.41|31.27|31.19|153
1647524400000|2022-03-17 13:40:00|31.41|31.33|31.37|31.29|31.49|31.41|31.34|31.26|52
1647524700000|2022-03-17 13:45:00|31.34|31.26|31.32|31.24|31.37|31.29|31.1|31.02|192
1647525000000|2022-03-17 13:50:00|31.3|31.22|31.27|31.19|31.32|31.24|31.2|31.12|46
1647525300000|2022-03-17 13:55:00|31.24|31.16|31.07|30.99|31.25|31.17|31.05|30.97|101
1647525600000|2022-03-17 14:00:00|31.05|30.97|31|30.92|31.1|31.02|31|30.92|60
1647525900000|2022-03-17 14:05:00|31.05|30.97|30.95|30.87|31.05|30.97|30.95|30.87|62
1647526200000|2022-03-17 14:10:00|30.97|30.89|31|30.92|31.14|31.06|30.9|30.82|624
1647526500000|2022-03-17 14:15:00|30.97|30.89|31.07|30.99|31.09|31.01|30.95|30.87|181
1647526800000|2022-03-17 14:20:00|31.05|30.97|30.93|30.85|31.09|31.01|30.86|30.78|213
1647527100000|2022-03-17 14:25:00|30.95|30.87|31.05|30.97|31.05|30.97|30.95|30.87|81
1647527400000|2022-03-17 14:30:00|31.02|30.94|31.05|30.97|31.14|31.06|31|30.92|257
1647527700000|2022-03-17 14:35:00|31.02|30.94|31.05|30.97|31.09|31.01|31|30.92|483
1647528000000|2022-03-17 14:40:00|31|30.92|31.23|31.15|31.25|31.17|31|30.92|541
1647528300000|2022-03-17 14:45:00|31.25|31.17|31.49|31.41|31.56|31.48|31.23|31.15|296
1647528600000|2022-03-17 14:50:00|31.47|31.39|31.9|31.82|31.9|31.82|31.47|31.39|521
1647528900000|2022-03-17 14:55:00|31.88|31.8|31.64|31.56|31.9|31.82|31.61|31.53|127
1647529200000|2022-03-17 15:00:00|31.66|31.58|31.68|31.6|31.71|31.63|31.54|31.46|163
1647529500000|2022-03-17 15:05:00|31.7|31.62|31.46|31.38|31.7|31.62|31.43|31.35|148
1647529800000|2022-03-17 15:10:00|31.44|31.36|31.69|31.61|31.71|31.63|31.44|31.36|397
1647530100000|2022-03-17 15:15:00|31.68|31.6|31.52|31.44|31.71|31.63|31.47|31.39|322
1647530400000|2022-03-17 15:20:00|31.54|31.46|31.37|31.29|31.54|31.46|31.35|31.27|499
1647530700000|2022-03-17 15:25:00|31.42|31.34|31.47|31.39|31.54|31.46|31.32|31.24|550
1647531000000|2022-03-17 15:30:00|31.52|31.44|31.3|31.22|31.56|31.48|31.3|31.22|458
1647531300000|2022-03-17 15:35:00|31.32|31.24|31.22|31.14|31.37|31.29|31.22|31.14|131
1647531600000|2022-03-17 15:40:00|31.2|31.12|31.32|31.24|31.32|31.24|31.15|31.07|133
1647531900000|2022-03-17 15:45:00|31.35|31.27|31.47|31.39|31.49|31.41|31.32|31.24|321
1647532200000|2022-03-17 15:50:00|31.49|31.41|31.27|31.19|31.49|31.41|31.27|31.19|87
1647532500000|2022-03-17 15:55:00|31.25|31.17|31.27|31.19|31.32|31.24|31.24|31.16|100
1647532800000|2022-03-17 16:00:00|31.29|31.21|31.17|31.09|31.29|31.21|31.17|31.09|128
1647533100000|2022-03-17 16:05:00|31.14|31.06|31.07|30.99|31.19|31.11|31.07|30.99|71
1647533400000|2022-03-17 16:10:00|31.05|30.97|31.12|31.04|31.15|31.07|31.05|30.97|76
1647533700000|2022-03-17 16:15:00|31.17|31.09|31.03|30.95|31.2|31.12|31.03|30.95|254
1647534000000|2022-03-17 16:20:00|31.02|30.94|30.81|30.73|31.02|30.94|30.81|30.73|237
1647534300000|2022-03-17 16:25:00|30.84|30.76|30.73|30.65|30.93|30.85|30.69|30.61|492
1647534600000|2022-03-17 16:30:00|30.76|30.68|30.67|30.59|30.81|30.73|30.59|30.51|272
1647534900000|2022-03-17 16:35:00|30.66|30.58|30.64|30.56|30.69|30.61|30.61|30.53|14
1647535200000|2022-03-17 16:40:00|30.66|30.58|30.64|30.56|30.69|30.61|30.59|30.51|17
1647535500000|2022-03-17 16:45:00|30.62|30.54|30.59|30.51|30.67|30.59|30.59|30.51|15
1647535800000|2022-03-17 16:50:00|30.57|30.49|30.57|30.49|30.59|30.51|30.55|30.47|9
1647536100000|2022-03-17 16:55:00|30.59|30.51|30.5|30.42|30.59|30.51|30.45|30.37|66
1647536400000|2022-03-17 17:00:00|30.52|30.44|30.52|30.44|30.59|30.51|30.5|30.42|14
1647536700000|2022-03-17 17:05:00|30.5|30.42|30.57|30.49|30.59|30.51|30.48|30.4|10
1647537000000|2022-03-17 17:10:00|30.59|30.51|30.67|30.59|30.72|30.64|30.57|30.49|3
1647537300000|2022-03-17 17:15:00|30.69|30.61|30.64|30.56|30.72|30.64|30.64|30.56|11
1647537600000|2022-03-17 17:20:00|30.66|30.58|30.54|30.46|30.66|30.58|30.54|30.46|10
1647537900000|2022-03-17 17:25:00|30.5|30.42|30.45|30.37|30.5|30.42|30.45|30.37|22
1647538200000|2022-03-17 17:30:00|30.47|30.39|30.45|30.37|30.47|30.39|30.42|30.34|4
1647538500000|2022-03-17 17:35:00|||||||||17
1647538800000|2022-03-17 17:40:00|30.44|30.36|30.39|30.31|30.44|30.36|30.35|30.27|12
1647539100000|2022-03-17 17:45:00|30.42|30.34|30.39|30.31|30.42|30.34|30.35|30.27|5
1647539400000|2022-03-17 17:50:00|30.4|30.32|30.44|30.36|30.44|30.36|30.37|30.29|2
1647539700000|2022-03-17 17:55:00|30.41|30.33|30.54|30.46|30.54|30.46|30.39|30.31|2
1647540000000|2022-03-17 18:00:00|30.59|30.51|30.59|30.51|30.64|30.56|30.56|30.48|11
1647540300000|2022-03-17 18:05:00|30.55|30.47|30.54|30.46|30.59|30.51|30.47|30.39|24
1647540600000|2022-03-17 18:10:00|30.55|30.47|30.67|30.59|30.77|30.69|30.55|30.47|27
1647540900000|2022-03-17 18:15:00|30.69|30.61|30.67|30.59|30.69|30.61|30.64|30.56|2
1647541200000|2022-03-17 18:20:00|30.64|30.56|30.74|30.66|30.77|30.69|30.64|30.56|10
1647541500000|2022-03-17 18:25:00|30.72|30.64|30.74|30.66|30.75|30.67|30.64|30.56|26
1647541800000|2022-03-17 18:30:00|30.72|30.64|30.62|30.54|30.72|30.64|30.57|30.49|32
1647542100000|2022-03-17 18:35:00|30.59|30.51|30.59|30.51|30.64|30.56|30.52|30.44|5
1647542400000|2022-03-17 18:40:00|30.62|30.54|30.54|30.46|30.69|30.61|30.52|30.44|11
1647542700000|2022-03-17 18:45:00|30.52|30.44|30.47|30.39|30.59|30.51|30.47|30.39|12
1647543000000|2022-03-17 18:50:00|30.54|30.46|30.74|30.66|30.74|30.66|30.49|30.41|29
1647543300000|2022-03-17 18:55:00|30.77|30.69|30.72|30.64|30.79|30.71|30.72|30.64|20
1647543600000|2022-03-17 19:00:00|||||||||1
1647543900000|2022-03-17 19:05:00|30.74|30.66|30.75|30.67|30.79|30.71|30.74|30.66|17
1647544200000|2022-03-17 19:10:00|30.8|30.72|30.77|30.69|30.8|30.72|30.74|30.66|68
1647544500000|2022-03-17 19:15:00|30.74|30.66|30.62|30.54|30.74|30.66|30.62|30.54|2
1647544800000|2022-03-17 19:20:00|30.64|30.56|30.72|30.64|30.72|30.64|30.62|30.54|2
1647545100000|2022-03-17 19:25:00|30.69|30.61|30.62|30.54|30.7|30.62|30.62|30.54|0
1647545400000|2022-03-17 19:30:00|30.6|30.52|30.62|30.54|30.65|30.57|30.59|30.51|0
1647545700000|2022-03-17 19:35:00|30.6|30.52|30.57|30.49|30.62|30.54|30.54|30.46|9
1647546000000|2022-03-17 19:40:00|30.55|30.47|30.47|30.39|30.55|30.47|30.42|30.34|13
1647546300000|2022-03-17 19:45:00|30.49|30.41|30.48|30.4|30.52|30.44|30.38|30.24|34
1647546600000|2022-03-17 19:50:00|30.5|30.42|30.67|30.59|30.73|30.65|30.5|30.42|6
1647546900000|2022-03-17 19:55:00|30.71|30.63|30.78|30.53|30.99|30.86|30.71|30.52|92
1647547200000|2022-03-17 20:00:00|30.67|30.59|30.76|30.46|30.8|30.59|30.67|30.41|0
1647547500000|2022-03-17 20:05:00|30.78|30.48|30.85|30.55|30.85|30.55|30.78|30.48|0
1647547800000|2022-03-17 20:10:00|30.87|30.57|30.85|30.55|30.92|30.62|30.85|30.55|0
1647549000000|2022-03-17 20:30:00|31.02|30.72|31.09|30.79|31.09|30.79|31.02|30.72|0
1647549300000|2022-03-17 20:35:00|31.07|30.77|31.14|30.84|31.14|30.84|31.07|30.77|0
1647549600000|2022-03-17 20:40:00||30.89||30.89||30.89||30.89|0
1647549900000|2022-03-17 20:45:00|31.11|30.84|31.14|30.84|31.14|30.84|31.11|30.81|0
1647550200000|2022-03-17 20:50:00||30.89||30.84||30.89||30.84|0
1647550500000|2022-03-17 20:55:00|31.16|30.89|31.32|31.02|31.32|31.02|31.14|30.89|2
1647562500000|2022-03-18 00:15:00|31.2|30.9|31.23|30.93|31.27|30.97|30.98|30.68|0
1647562800000|2022-03-18 00:20:00|31.25|30.95|31.31|31.01|31.34|31.04|31.09|30.79|0
1647563100000|2022-03-18 00:25:00|31.09|30.79|31.34|31.04|31.39|31.09|31.09|30.79|0
1647563400000|2022-03-18 00:30:00|31.09|30.79|31.37|31.07|31.39|31.09|31.09|30.79|0
1647563700000|2022-03-18 00:35:00|31.34|31.04|31.34|31.04|31.34|31.04|31.09|30.79|0
1647564000000|2022-03-18 00:40:00|31.32|31.02|31.39|31.09|31.41|31.11|31.23|30.93|0
1647564300000|2022-03-18 00:45:00|31.36|31.06|31.41|31.11|31.41|31.11|31.27|30.97|0
1647564600000|2022-03-18 00:50:00|31.39|31.09|31.41|31.11|31.41|31.11|31.27|30.97|0
1647564900000|2022-03-18 00:55:00|31.39|31.09|31.41|31.11|31.41|31.11|31.27|30.97|0
1647565200000|2022-03-18 01:00:00|31.27|30.97|31.41|31.11|31.41|31.11|31.27|30.97|0
1647565500000|2022-03-18 01:05:00|31.39|31.09|31.46|31.16|31.54|31.24|31.27|30.97|0
1647565800000|2022-03-18 01:10:00|31.44|31.14|31.43|31.13|31.54|31.24|31.28|30.98|0
1647566100000|2022-03-18 01:15:00|31.44|31.14|31.44|31.14|31.44|31.14|31.28|30.98|0
1647566400000|2022-03-18 01:20:00|31.41|31.11|31.41|31.11|31.44|31.14|31.27|30.97|0
1647566700000|2022-03-18 01:25:00|31.39|31.09|31.44|31.14|31.44|31.14|31.27|30.97|0
1647567000000|2022-03-18 01:30:00|31.41|31.11|31.44|31.14|31.44|31.14|31.28|30.98|0
1647567300000|2022-03-18 01:35:00|31.41|31.11|31.43|31.13|31.46|31.16|31.28|30.98|0
1647567600000|2022-03-18 01:40:00|31.41|31.11|31.41|31.11|31.43|31.13|31.27|30.97|0
1647567900000|2022-03-18 01:45:00|31.39|31.09|31.48|31.18|31.48|31.18|31.27|30.97|0
1647568200000|2022-03-18 01:50:00|31.46|31.16|31.48|31.18|31.48|31.18|31.27|30.97|0
1647568500000|2022-03-18 01:55:00|31.46|31.16|31.48|31.18|31.48|31.18|31.27|30.97|0
1647568800000|2022-03-18 02:00:00|31.45|31.15|31.41|31.11|31.48|31.18|31.27|30.97|0
1647569100000|2022-03-18 02:05:00|31.39|31.09|31.43|31.13|31.43|31.13|31.28|30.98|0
1647569400000|2022-03-18 02:10:00|31.27|30.97|31.43|31.13|31.43|31.13|31.27|30.97|0
1647569700000|2022-03-18 02:15:00|31.41|31.11|31.43|31.13|31.43|31.13|31.27|30.97|0
1647570000000|2022-03-18 02:20:00|31.41|31.11|31.43|31.13|31.43|31.13|31.27|30.97|0
1647570300000|2022-03-18 02:25:00|31.41|31.11|31.43|31.13|31.43|31.13|31.28|30.98|0
1647570600000|2022-03-18 02:30:00|31.41|31.11|31.41|31.11|31.43|31.13|31.27|30.97|0
1647570900000|2022-03-18 02:35:00|31.38|31.08|31.28|30.98|31.43|31.13|31.27|30.97|0
1647571200000|2022-03-18 02:40:00|31.39|31.09|31.43|31.13|31.43|31.13|31.27|30.97|0
1647571500000|2022-03-18 02:45:00|31.41|31.11|31.43|31.13|31.43|31.13|31.27|30.97|0
1647571800000|2022-03-18 02:50:00|31.41|31.11|31.39|31.09|31.43|31.13|31.15|30.97|1
1647572100000|2022-03-18 02:55:00|31.23|30.93|31.43|31.13|31.51|31.21|31.23|30.93|0
1647572400000|2022-03-18 03:00:00|31.41|31.11|31.41|31.11|31.41|31.11|31.27|30.97|0
1647572700000|2022-03-18 03:05:00|31.38|31.08|31.43|31.13|31.43|31.13|31.27|30.97|0
1647573000000|2022-03-18 03:10:00|31.41|31.11|31.43|31.13|31.46|31.16|31.27|30.97|0
1647573300000|2022-03-18 03:15:00|31.41|31.11|31.43|31.13|31.43|31.13|31.27|30.97|0
1647573600000|2022-03-18 03:20:00|31.41|31.11|31.43|31.13|31.53|31.23|31.28|30.98|0
1647573900000|2022-03-18 03:25:00|31.41|31.11|31.43|31.13|31.53|31.23|31.28|30.98|0
1647574200000|2022-03-18 03:30:00|31.41|31.11|31.43|31.13|31.46|31.16|31.28|30.98|0
1647574500000|2022-03-18 03:35:00|31.41|31.11|31.46|31.16|31.46|31.16|31.28|30.98|0
1647574800000|2022-03-18 03:40:00|31.44|31.14|31.48|31.18|31.48|31.18|31.28|30.98|0
1647575100000|2022-03-18 03:45:00|31.46|31.16|31.48|31.18|31.48|31.18|31.28|30.98|0
1647575400000|2022-03-18 03:50:00|31.46|31.16|31.48|31.18|31.48|31.18|31.28|30.98|0
1647575700000|2022-03-18 03:55:00|31.46|31.16|31.46|31.16|31.48|31.18|31.28|30.98|0
1647576000000|2022-03-18 04:00:00|31.44|31.14|31.45|31.15|31.46|31.16|31.28|30.98|0
1647576300000|2022-03-18 04:05:00|31.46|31.16|31.43|31.13|31.53|31.23|31.28|30.98|0
1647576600000|2022-03-18 04:10:00|31.41|31.11|31.53|31.23|31.53|31.23|31.27|30.97|0
1647576900000|2022-03-18 04:15:00|31.51|31.21|31.43|31.13|31.51|31.21|31.27|30.97|0
1647577200000|2022-03-18 04:20:00|31.44|31.14|31.43|31.13|31.46|31.16|31.28|30.98|0
1647577500000|2022-03-18 04:25:00|31.41|31.11|31.46|31.16|31.46|31.16|31.28|30.98|0
1647577800000|2022-03-18 04:30:00|31.44|31.14|31.46|31.16|31.48|31.18|31.27|30.97|0
1647578100000|2022-03-18 04:35:00|31.44|31.14|31.46|31.16|31.48|31.18|31.28|30.98|0
1647578400000|2022-03-18 04:40:00|31.44|31.14|31.46|31.16|31.46|31.16|31.27|30.97|0
1647578700000|2022-03-18 04:45:00|31.44|31.14|31.46|31.16|31.46|31.16|31.28|30.98|0
1647579000000|2022-03-18 04:50:00|31.44|31.14|31.48|31.18|31.48|31.18|31.28|30.98|0
1647579300000|2022-03-18 04:55:00|31.46|31.16|31.48|31.18|31.48|31.18|31.28|30.98|0
1647579600000|2022-03-18 05:00:00|31.46|31.16|31.46|31.16|31.48|31.18|31.28|30.98|0
1647579900000|2022-03-18 05:05:00|31.44|31.14|31.46|31.16|31.48|31.18|31.28|30.98|0
1647580200000|2022-03-18 05:10:00|31.43|31.13|31.27|30.97|31.46|31.16|31.27|30.97|0
1647580500000|2022-03-18 05:15:00|31.38|31.08|31.41|31.11|31.43|31.13|31.27|30.97|0
1647580800000|2022-03-18 05:20:00|31.38|31.08|31.53|31.23|31.58|31.28|31.27|30.97|3
1647581100000|2022-03-18 05:25:00|31.51|31.21|31.55|31.25|31.55|31.25|31.32|31.02|0
1647581700000|2022-03-18 05:35:00|31.47|31.17|31.31|31.01|31.47|31.17|31.29|30.99|0
1647582000000|2022-03-18 05:40:00|31.29|30.99|31.4|31.1|31.4|31.1|31.29|30.99|0
1647582300000|2022-03-18 05:45:00|31.38|31.08|31.41|31.11|31.41|31.11|31.31|31.01|0
1647582600000|2022-03-18 05:50:00|31.31|31.01|31.4|31.1|31.41|31.11|31.31|31.01|0
1647582900000|2022-03-18 05:55:00|31.41|31.11|31.41|31.11|31.41|31.11|31.31|31.01|0
1647583200000|2022-03-18 06:00:00|31.38|31.08|31.38|31.08|31.41|31.11|31.29|30.99|0
1647583500000|2022-03-18 06:05:00|31.34|31.04|31.38|31.08|31.38|31.08|31.31|31.01|0
1647583800000|2022-03-18 06:10:00|31.34|31.04|31.29|30.99|31.38|31.08|31.29|30.99|0
1647584100000|2022-03-18 06:15:00|31.31|31.01|31.29|30.99|31.31|31.01|31.29|30.99|0
1647584400000|2022-03-18 06:20:00|31.31|31.01|31.29|30.99|31.31|31.01|31.29|30.99|0
1647584700000|2022-03-18 06:25:00|31.31|31.01|31.24|30.94|31.31|31.01|31.24|30.94|0
1647585000000|2022-03-18 06:30:00|31.22|30.92|31.24|30.94|31.24|30.94|31.17|30.87|0
1647586200000|2022-03-18 06:50:00|31.27|30.97|31.24|30.94|31.27|30.97|31.24|30.94|0
1647586500000|2022-03-18 06:55:00|31.27|30.97|31.24|30.94|31.27|30.97|31.24|30.94|0
1647586800000|2022-03-18 07:00:00|31.22|30.92|31.22|30.92|31.23|30.95|31.08|30.83|0
1647587100000|2022-03-18 07:05:00|31.18|30.93|31.2|30.95|31.34|31.2|31.18|30.9|3
1647587400000|2022-03-18 07:10:00|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|10
1647587700000|2022-03-18 07:15:00|31.11|31.03|31.14|31.06|31.16|31.08|31.11|31.03|2
1647588000000|2022-03-18 07:20:00|31.16|31.08|31.09|31.01|31.29|31.1|31.07|30.99|16
1647588300000|2022-03-18 07:25:00|31.11|31.03|30.99|30.91|31.11|31.03|30.99|30.91|0
1647588600000|2022-03-18 07:30:00|30.97|30.89|30.92|30.84|31.05|30.91|30.92|30.8|3
1647588900000|2022-03-18 07:35:00|30.93|30.85|30.99|30.91|31.1|30.91|30.93|30.8|1
1647589200000|2022-03-18 07:40:00|31.05|30.8|30.89|30.81|31.05|30.91|30.88|30.75|2
1647589500000|2022-03-18 07:45:00|31|30.75|30.89|30.81|31|30.86|30.89|30.75|2
1647589800000|2022-03-18 07:50:00|31|30.75|30.97|30.89|31|30.89|30.75|30.67|30
1647590100000|2022-03-18 07:55:00|30.95|30.87|30.9|30.82|30.99|30.91|30.88|30.8|1
1647590400000|2022-03-18 08:00:00|30.92|30.84|30.97|30.89|31.02|30.94|30.76|30.68|39
1647590700000|2022-03-18 08:05:00|30.95|30.87|30.45|30.37|30.97|30.89|30.38|30.24|480
1647591000000|2022-03-18 08:10:00|30.42|30.34|30.33|30.25|30.57|30.49|30.32|30.24|99
1647591300000|2022-03-18 08:15:00|30.35|30.27|30.68|30.6|30.68|30.6|30.35|30.27|80
1647591600000|2022-03-18 08:20:00|30.66|30.58|30.63|30.55|30.7|30.62|30.59|30.51|227
1647591900000|2022-03-18 08:25:00|30.61|30.53|30.85|30.77|30.85|30.77|30.61|30.53|367
1647592200000|2022-03-18 08:30:00|30.83|30.75|30.93|30.85|30.98|30.9|30.78|30.7|171
1647592500000|2022-03-18 08:35:00|30.9|30.82|30.88|30.8|30.97|30.89|30.8|30.72|256
1647592800000|2022-03-18 08:40:00|30.87|30.79|30.95|30.87|31.07|30.99|30.85|30.77|158
1647593100000|2022-03-18 08:45:00|30.97|30.89|31.02|30.94|31.12|31.04|30.95|30.87|81
1647593400000|2022-03-18 08:50:00|30.99|30.91|30.99|30.91|31.06|30.98|30.94|30.86|35
1647593700000|2022-03-18 08:55:00|31.01|30.93|31.02|30.94|31.06|30.98|30.92|30.84|265
1647594000000|2022-03-18 09:00:00|30.99|30.91|31.06|30.98|31.07|30.99|30.97|30.89|335
1647594300000|2022-03-18 09:05:00|31.07|30.99|31.11|31.03|31.16|31.08|31.02|30.94|196
1647594600000|2022-03-18 09:10:00|31.08|31|31.18|31.1|31.21|31.13|31.08|31|117
1647594900000|2022-03-18 09:15:00|31.2|31.12|31.26|31.18|31.3|31.22|31.2|31.12|55
1647595200000|2022-03-18 09:20:00|31.23|31.15|31.21|31.13|31.28|31.2|31.13|31.05|123
1647595500000|2022-03-18 09:25:00|31.25|31.17|31.18|31.1|31.33|31.25|31.16|31.08|85
1647595800000|2022-03-18 09:30:00|31.2|31.12|31.08|31|31.21|31.13|30.99|30.91|118
1647596100000|2022-03-18 09:35:00|31.09|31.01|31.18|31.1|31.18|31.1|31.09|31.01|43
1647596400000|2022-03-18 09:40:00|31.16|31.08|31.21|31.13|31.23|31.15|31.14|31.06|88
1647596700000|2022-03-18 09:45:00|31.2|31.12|31.23|31.15|31.26|31.18|31.2|31.12|14
1647597000000|2022-03-18 09:50:00|31.25|31.17|31.25|31.17|31.25|31.17|31.2|31.12|99
1647597300000|2022-03-18 09:55:00|31.23|31.15|31.25|31.17|31.25|31.17|31.16|31.08|136
1647597600000|2022-03-18 10:00:00|31.23|31.15|31.08|31|31.25|31.17|31.08|31|88
1647597900000|2022-03-18 10:05:00|31.1|31.02|31.01|30.93|31.15|31.07|31.01|30.93|18
1647598200000|2022-03-18 10:10:00|31|30.92|31.08|31|31.1|31.02|30.96|30.88|93
1647598500000|2022-03-18 10:15:00|31.1|31.02|31.55|31.47|31.55|31.47|31.1|31.02|164
1647598800000|2022-03-18 10:20:00|31.53|31.45|31.5|31.42|31.55|31.47|31.4|31.32|66
1647599100000|2022-03-18 10:25:00|31.48|31.4|31.24|31.16|31.48|31.4|31.23|31.15|99
1647599400000|2022-03-18 10:30:00|31.21|31.13|31.35|31.27|31.38|31.3|31.21|31.13|33
1647599700000|2022-03-18 10:35:00|31.36|31.28|31.21|31.13|31.4|31.32|31.21|31.13|28
1647600000000|2022-03-18 10:40:00|31.23|31.15|31.26|31.18|31.29|31.21|31.14|31.06|27
1647600300000|2022-03-18 10:45:00|31.28|31.2|31.38|31.3|31.38|31.3|31.26|31.18|47
1647600600000|2022-03-18 10:50:00|31.4|31.32|31.55|31.47|31.7|31.62|31.4|31.32|107
1647600900000|2022-03-18 10:55:00|31.57|31.49|31.38|31.3|31.6|31.52|31.35|31.27|103
1647601200000|2022-03-18 11:00:00|31.35|31.27|31.43|31.35|31.47|31.39|31.31|31.23|43
1647601500000|2022-03-18 11:05:00|31.45|31.37|31.6|31.52|31.65|31.57|31.43|31.35|83
1647601800000|2022-03-18 11:10:00|31.64|31.56|31.63|31.55|31.77|31.69|31.6|31.52|154
1647602100000|2022-03-18 11:15:00|31.6|31.52|31.55|31.47|31.63|31.55|31.46|31.38|175
1647602400000|2022-03-18 11:20:00|31.58|31.5|31.63|31.55|31.65|31.57|31.55|31.47|33
1647602700000|2022-03-18 11:25:00|31.6|31.52|31.73|31.65|31.9|31.82|31.6|31.52|272
1647603000000|2022-03-18 11:30:00|31.71|31.63|31.58|31.5|31.71|31.63|31.58|31.5|346
1647603300000|2022-03-18 11:35:00|31.61|31.53|31.53|31.45|31.61|31.53|31.49|31.41|16
1647603600000|2022-03-18 11:40:00|31.56|31.48|31.51|31.43|31.56|31.48|31.48|31.4|7
1647603900000|2022-03-18 11:45:00|31.53|31.45|31.53|31.45|31.58|31.5|31.51|31.43|19
1647604200000|2022-03-18 11:50:00|31.55|31.47|31.55|31.47|31.6|31.52|31.53|31.45|8
1647604500000|2022-03-18 11:55:00|31.53|31.45|31.77|31.69|31.77|31.69|31.53|31.45|220
1647604800000|2022-03-18 12:00:00|31.75|31.67|31.51|31.43|31.84|31.76|31.51|31.43|223
1647605100000|2022-03-18 12:05:00|31.49|31.41|31.52|31.44|31.56|31.48|31.44|31.36|34
1647605400000|2022-03-18 12:10:00|31.54|31.46|31.44|31.36|31.56|31.48|31.42|31.34|9
1647605700000|2022-03-18 12:15:00|31.42|31.34|31.4|31.32|31.47|31.39|31.4|31.32|51
1647606000000|2022-03-18 12:20:00|31.38|31.3|31.26|31.18|31.38|31.3|31.24|31.16|57
1647606300000|2022-03-18 12:25:00|31.24|31.16|31.26|31.18|31.31|31.23|31.21|31.13|49
1647606600000|2022-03-18 12:30:00|31.24|31.16|31.39|31.31|31.39|31.31|31.24|31.16|105
1647606900000|2022-03-18 12:35:00|31.4|31.32|31.34|31.26|31.42|31.34|31.29|31.21|108
1647607200000|2022-03-18 12:40:00|31.29|31.21|31.22|31.14|31.31|31.23|31.2|31.12|55
1647607500000|2022-03-18 12:45:00|31.2|31.12|31.19|31.11|31.24|31.16|31.05|30.97|186
1647607800000|2022-03-18 12:50:00|31.21|31.13|31.29|31.21|31.34|31.26|31.19|31.11|167
1647608100000|2022-03-18 12:55:00|31.31|31.23|31.29|31.21|31.31|31.23|31.29|31.21|2
1647608400000|2022-03-18 13:00:00|31.31|31.23|31.27|31.19|31.31|31.23|31.24|31.16|20
1647608700000|2022-03-18 13:05:00|31.29|31.21|31.33|31.25|31.33|31.25|31.24|31.16|39
1647609000000|2022-03-18 13:10:00|31.31|31.23|31.31|31.23|31.34|31.26|31.29|31.21|7
1647609300000|2022-03-18 13:15:00|31.29|31.21|31.33|31.25|31.33|31.25|31.29|31.21|753
1647609600000|2022-03-18 13:20:00|31.34|31.26|31.34|31.26|31.36|31.28|31.31|31.23|8
1647609900000|2022-03-18 13:25:00|31.31|31.23|31.28|31.2|31.43|31.35|31.19|31.11|251
1647610200000|2022-03-18 13:30:00|31.29|31.21|31.52|31.44|31.59|31.51|31.24|31.16|582
1647610500000|2022-03-18 13:35:00|31.55|31.47|31.48|31.4|31.57|31.49|31.23|31.15|243
1647610800000|2022-03-18 13:40:00|31.5|31.42|31.37|31.29|31.53|31.45|31.32|31.24|185
1647611100000|2022-03-18 13:45:00|31.39|31.31|31.22|31.14|31.39|31.31|31.22|31.14|35
1647611400000|2022-03-18 13:50:00|31.24|31.16|31.23|31.15|31.25|31.17|31.14|31.06|222
1647611700000|2022-03-18 13:55:00|31.2|31.12|30.94|30.86|31.25|31.17|30.91|30.83|232
1647612000000|2022-03-18 14:00:00|30.91|30.83|30.75|30.67|30.99|30.91|30.72|30.64|540
1647612300000|2022-03-18 14:05:00|30.73|30.65|30.49|30.41|30.75|30.67|30.49|30.41|378
1647612600000|2022-03-18 14:10:00|30.51|30.43|30.66|30.58|30.68|30.6|30.44|30.36|157
1647612900000|2022-03-18 14:15:00|30.64|30.56|30.79|30.71|30.83|30.75|30.63|30.55|158
1647613200000|2022-03-18 14:20:00|30.81|30.73|30.77|30.69|30.86|30.78|30.69|30.61|52
1647613500000|2022-03-18 14:25:00|30.75|30.67|30.72|30.64|30.77|30.69|30.69|30.61|190
1647613800000|2022-03-18 14:30:00|30.7|30.62|30.62|30.54|30.74|30.66|30.55|30.47|397
1647614100000|2022-03-18 14:35:00|30.64|30.56|30.64|30.56|30.74|30.66|30.57|30.49|27
1647614400000|2022-03-18 14:40:00|30.62|30.54|30.43|30.35|30.69|30.61|30.43|30.35|86
1647614700000|2022-03-18 14:45:00|30.41|30.33|30.31|30.23|30.41|30.33|30.31|30.23|504
1647615000000|2022-03-18 14:50:00|30.34|30.26|30.27|30.19|30.41|30.33|30.25|30.17|190
1647615300000|2022-03-18 14:55:00|30.29|30.21|30.13|30.05|30.29|30.21|30.12|30.04|88
1647615600000|2022-03-18 15:00:00|30.15|30.07|30.05|29.97|30.24|30.16|30.03|29.95|158
1647615900000|2022-03-18 15:05:00|30.08|30|30.12|30.04|30.14|30.06|30.03|29.95|70
1647616200000|2022-03-18 15:10:00|30.14|30.06|30.07|29.99|30.24|30.16|30.02|29.94|45
1647616500000|2022-03-18 15:15:00|30.09|30.01|30.07|29.99|30.21|30.13|30.05|29.97|251
1647616800000|2022-03-18 15:20:00|30.1|30.02|30.11|30.03|30.17|30.09|30.07|29.99|597
1647617100000|2022-03-18 15:25:00|30.12|30.04|30.14|30.06|30.24|30.16|30.09|30.01|293
1647617400000|2022-03-18 15:30:00|30.12|30.04|30.09|30.01|30.14|30.06|30.04|29.96|395
1647617700000|2022-03-18 15:35:00|30.1|30.02|29.97|29.89|30.17|30.09|29.88|29.8|330
1647618000000|2022-03-18 15:40:00|29.94|29.86|30.03|29.95|30.09|30.01|29.94|29.86|312
1647618300000|2022-03-18 15:45:00|30.01|29.93|29.94|29.86|30.06|29.98|29.94|29.86|83
1647618600000|2022-03-18 15:50:00|29.99|29.91|30.02|29.94|30.04|29.96|29.85|29.77|482
1647618900000|2022-03-18 15:55:00|29.99|29.91|30.01|29.93|30.1|30.02|29.96|29.88|269
1647619200000|2022-03-18 16:00:00|30.03|29.95|29.99|29.91|30.08|30|29.92|29.84|107
1647619500000|2022-03-18 16:05:00|29.97|29.89|30.04|29.96|30.06|29.98|29.94|29.86|43
1647619800000|2022-03-18 16:10:00|30.03|29.95|30.04|29.96|30.06|29.98|29.99|29.91|51
1647620100000|2022-03-18 16:15:00|30.02|29.94|30.07|29.99|30.07|29.99|29.97|29.89|157
1647620400000|2022-03-18 16:20:00|30.04|29.96|30.04|29.96|30.14|30.06|29.99|29.91|481
1647620700000|2022-03-18 16:25:00|30.02|29.94|29.9|29.82|30.04|29.96|29.9|29.82|599
1647621000000|2022-03-18 16:30:00|29.91|29.83|29.77|29.69|29.91|29.83|29.72|29.64|298
1647621300000|2022-03-18 16:35:00|29.74|29.66|29.67|29.59|29.81|29.73|29.62|29.54|67
1647621600000|2022-03-18 16:40:00|29.65|29.57|29.55|29.47|29.68|29.6|29.55|29.47|35
1647621900000|2022-03-18 16:45:00|29.57|29.49|29.81|29.73|29.83|29.75|29.55|29.47|77
1647622200000|2022-03-18 16:50:00|29.8|29.72|29.79|29.71|29.86|29.78|29.78|29.7|143
1647622500000|2022-03-18 16:55:00|29.81|29.73|29.86|29.78|29.89|29.81|29.79|29.71|14
1647622800000|2022-03-18 17:00:00|29.84|29.76|29.93|29.85|29.96|29.88|29.83|29.75|5
1647623100000|2022-03-18 17:05:00|29.96|29.88|29.97|29.89|30.05|29.97|29.9|29.82|65
1647623400000|2022-03-18 17:10:00|30|29.92|29.92|29.84|30|29.92|29.9|29.82|6
1647623700000|2022-03-18 17:15:00|29.88|29.8|29.95|29.87|29.95|29.87|29.85|29.77|4
1647624000000|2022-03-18 17:20:00|29.93|29.85|29.8|29.72|29.99|29.85|29.8|29.72|26
1647624300000|2022-03-18 17:25:00|29.78|29.7|29.74|29.66|29.78|29.7|29.74|29.66|11
1647624600000|2022-03-18 17:30:00|29.76|29.68|29.69|29.61|29.81|29.73|29.67|29.59|27
1647624900000|2022-03-18 17:35:00|29.73|29.65|29.78|29.7|29.78|29.7|29.72|29.64|15
1647625200000|2022-03-18 17:40:00|29.81|29.73|29.69|29.61|29.81|29.73|29.69|29.61|43
1647625500000|2022-03-18 17:45:00|29.67|29.59|29.59|29.51|29.67|29.59|29.57|29.49|19
1647625800000|2022-03-18 17:50:00|29.6|29.52|29.55|29.47|29.62|29.54|29.55|29.47|4
1647626100000|2022-03-18 17:55:00|29.53|29.45|29.6|29.52|29.67|29.59|29.5|29.42|25
1647626400000|2022-03-18 18:00:00|29.58|29.5|29.58|29.5|29.6|29.52|29.55|29.47|10
1647626700000|2022-03-18 18:05:00|29.56|29.48|29.6|29.52|29.63|29.55|29.54|29.46|38
1647627000000|2022-03-18 18:10:00|29.62|29.54|29.5|29.42|29.63|29.55|29.48|29.4|13
1647627300000|2022-03-18 18:15:00|29.48|29.4|29.55|29.47|29.57|29.49|29.41|29.33|23
1647627600000|2022-03-18 18:20:00|29.57|29.49|29.48|29.4|29.58|29.5|29.48|29.4|2
1647627900000|2022-03-18 18:25:00|29.5|29.42|29.44|29.36|29.53|29.45|29.44|29.36|28
1647628200000|2022-03-18 18:30:00|29.43|29.35|29.41|29.33|29.5|29.42|29.41|29.33|13
1647628500000|2022-03-18 18:35:00|29.39|29.31|29.34|29.26|29.41|29.33|29.34|29.26|3
1647628800000|2022-03-18 18:40:00|29.29|29.21|29.39|29.31|29.41|29.33|29.29|29.21|17
1647629100000|2022-03-18 18:45:00|29.36|29.28|29.34|29.26|29.39|29.31|29.31|29.23|4
1647629400000|2022-03-18 18:50:00|29.32|29.24|29.28|29.2|29.36|29.28|29.26|29.18|25
1647629700000|2022-03-18 18:55:00|29.29|29.21|29.26|29.18|29.34|29.26|29.24|29.16|4
1647630000000|2022-03-18 19:00:00|29.24|29.16|29.21|29.13|29.31|29.23|29.21|29.13|11
1647630300000|2022-03-18 19:05:00|29.19|29.11|29.16|29.08|29.27|29.13|29.14|29.02|10
1647630600000|2022-03-18 19:10:00|29.19|29.11|29.16|29.08|29.21|29.13|29.16|29.08|4
1647630900000|2022-03-18 19:15:00|||||||||1
1647631200000|2022-03-18 19:20:00|||||||||3
1647631500000|2022-03-18 19:25:00|29.14|29.06|29.16|29.08|29.16|29.08|29.14|29.06|12
1647631800000|2022-03-18 19:30:00|29.19|29.11|29.03|28.95|29.23|29.11|29.01|28.93|16
1647632100000|2022-03-18 19:35:00|29.05|28.97|29.08|29|29.23|29.04|29.03|28.89|3
1647632400000|2022-03-18 19:40:00|29.18|28.93|28.99|28.91|29.18|29|28.99|28.79|8
1647632700000|2022-03-18 19:45:00|29.05|28.8|29.02|28.94|29.13|28.94|28.89|28.7|21
1647633000000|2022-03-18 19:50:00|28.98|28.9|28.91|28.83|29.13|28.94|28.91|28.79|13
1647633300000|2022-03-18 19:55:00|28.89|28.81|29.1|28.85|29.13|28.89|28.87|28.79|38
1647633600000|2022-03-18 20:00:00|29.08|28.83|29.12|28.87|29.15|28.94|29.02|28.83|25
1647633900000|2022-03-18 20:05:00|29.15|28.9|29.1|28.85|29.15|28.94|29.02|28.83|1
1647634200000|2022-03-18 20:10:00|29.15|28.9|29.1|28.85|29.15|28.9|29.08|28.83|0
1647821700000|2022-03-21 00:15:00|29.52|29.22|29.38|29.08|29.86|29.56|29.36|29.06|1
1647822000000|2022-03-21 00:20:00|29.4|29.1|29.44|29.14|29.66|29.52|29.4|29.1|20
1647822300000|2022-03-21 00:25:00|29.42|29.12|29.42|29.12|29.44|29.14|29.42|29.12|2
1647822600000|2022-03-21 00:30:00|29.4|29.1|29.42|29.12|29.42|29.12|29.4|29.1|0
1647822900000|2022-03-21 00:35:00|29.4|29.1|29.42|29.12|29.42|29.12|29.4|29.1|0
1647823200000|2022-03-21 00:40:00|29.4|29.1|29.42|29.12|29.42|29.12|29.4|29.1|0
1647823500000|2022-03-21 00:45:00|29.4|29.1|29.42|29.12|29.42|29.12|29.4|29.1|0
1647823800000|2022-03-21 00:50:00|29.4|29.1|29.4|29.1|29.42|29.12|29.4|29.1|0
1647824100000|2022-03-21 00:55:00|29.42|29.12|29.42|29.12|29.42|29.12|29.38|29.08|0
1647824400000|2022-03-21 01:00:00|29.4|29.1|29.42|29.12|29.42|29.12|29.38|29.08|0
1647824700000|2022-03-21 01:05:00|29.4|29.1|29.36|29.06|29.42|29.12|29.34|29.04|0
1647825000000|2022-03-21 01:10:00|29.46|29.21|29.36|29.06|29.5|29.35|29.34|29.04|0
1647825300000|2022-03-21 01:15:00|29.34|29.04|29.36|29.06|29.36|29.06|29.34|29.04|0
1647825600000|2022-03-21 01:20:00|29.34|29.04|29.36|29.06|29.36|29.06|29.34|29.04|0
1647825900000|2022-03-21 01:25:00|29.34|29.04|29.36|29.06|29.36|29.06|29.34|29.04|0
1647826200000|2022-03-21 01:30:00|29.34|29.04|29.36|29.06|29.36|29.06|29.34|29.04|0
1647826500000|2022-03-21 01:35:00|29.34|29.04|29.38|29.08|29.48|29.18|29.34|29.04|0
1647826800000|2022-03-21 01:40:00|29.36|29.06|29.38|29.08|29.38|29.08|29.34|29.04|0
1647827100000|2022-03-21 01:45:00|29.36|29.06|29.38|29.08|29.38|29.08|29.34|29.04|0
1647827400000|2022-03-21 01:50:00|29.36|29.06|29.48|29.23|29.48|29.23|29.34|29.04|0
1647827700000|2022-03-21 01:55:00|29.46|29.16|29.48|29.23|29.5|29.23|29.44|29.14|0
1647828000000|2022-03-21 02:00:00|29.5|29.25|29.56|29.26|29.58|29.35|29.43|29.18|1
1647828300000|2022-03-21 02:05:00|29.52|29.22|29.56|29.26|29.56|29.26|29.48|29.18|0
1647828600000|2022-03-21 02:10:00|29.52|29.22|29.56|29.26|29.56|29.26|29.48|29.18|0
1647828900000|2022-03-21 02:15:00|29.52|29.22|29.56|29.26|29.6|29.3|29.48|29.18|0
1647829200000|2022-03-21 02:20:00|29.48|29.18|29.52|29.22|29.56|29.26|29.48|29.18|0
1647829500000|2022-03-21 02:25:00|29.48|29.18|29.52|29.22|29.52|29.22|29.48|29.18|0
1647829800000|2022-03-21 02:30:00|29.54|29.24|29.56|29.26|29.56|29.26|29.48|29.18|0
1647830100000|2022-03-21 02:35:00|29.52|29.22|29.62|29.32|29.66|29.55|29.48|29.18|11
1647830400000|2022-03-21 02:40:00|29.6|29.3|29.56|29.26|29.64|29.34|29.54|29.24|0
1647830700000|2022-03-21 02:45:00|29.58|29.28|29.62|29.32|29.62|29.32|29.46|29.16|0
1647831000000|2022-03-21 02:50:00|29.6|29.3|29.62|29.32|29.62|29.32|29.54|29.24|0
1647831300000|2022-03-21 02:55:00|29.6|29.3|29.56|29.26|29.62|29.32|29.46|29.16|2
1647831600000|2022-03-21 03:00:00|29.46|29.16|29.56|29.26|29.58|29.28|29.46|29.16|0
1647831900000|2022-03-21 03:05:00|29.52|29.22|29.56|29.26|29.56|29.26|29.46|29.16|0
1647832200000|2022-03-21 03:10:00|29.54|29.24|29.5|29.2|29.56|29.26|29.46|29.16|0
1647832500000|2022-03-21 03:15:00|29.52|29.22|29.56|29.26|29.56|29.26|29.5|29.2|0
1647832800000|2022-03-21 03:20:00|29.46|29.16|29.56|29.26|29.56|29.26|29.46|29.16|0
1647833100000|2022-03-21 03:25:00|29.52|29.22|29.56|29.26|29.56|29.26|29.46|29.16|0
1647833400000|2022-03-21 03:30:00|29.52|29.22|29.56|29.26|29.62|29.32|29.46|29.16|0
1647833700000|2022-03-21 03:35:00|29.58|29.28|29.56|29.26|29.58|29.28|29.46|29.16|0
1647834000000|2022-03-21 03:40:00|29.54|29.24|29.5|29.2|29.56|29.26|29.44|29.14|0
1647834300000|2022-03-21 03:45:00|29.44|29.14|29.5|29.2|29.5|29.2|29.44|29.14|0
1647834600000|2022-03-21 03:50:00|29.48|29.18|29.5|29.2|29.5|29.2|29.44|29.14|0
1647834900000|2022-03-21 03:55:00|29.48|29.18|29.5|29.2|29.5|29.2|29.44|29.14|0
1647835200000|2022-03-21 04:00:00|29.51|29.43|29.6|29.3|29.71|29.46|29.5|29.2|18
1647835500000|2022-03-21 04:05:00|29.56|29.26|29.66|29.36|29.66|29.36|29.5|29.2|0
1647835800000|2022-03-21 04:10:00|29.64|29.34|29.66|29.36|29.66|29.36|29.56|29.26|0
1647836100000|2022-03-21 04:15:00|29.62|29.32|29.7|29.4|29.74|29.44|29.62|29.32|0
1647836400000|2022-03-21 04:20:00|29.66|29.36|29.66|29.36|29.68|29.38|29.62|29.32|0
1647836700000|2022-03-21 04:25:00|29.62|29.32|29.66|29.36|29.68|29.38|29.62|29.32|0
1647837000000|2022-03-21 04:30:00|29.62|29.32|29.68|29.38|29.68|29.38|29.62|29.32|0
1647837300000|2022-03-21 04:35:00|29.64|29.34|29.68|29.38|29.68|29.38|29.62|29.32|0
1647837600000|2022-03-21 04:40:00|29.64|29.34|29.68|29.38|29.68|29.38|29.62|29.32|0
1647837900000|2022-03-21 04:45:00|29.64|29.34|29.68|29.38|29.68|29.38|29.62|29.32|0
1647838200000|2022-03-21 04:50:00|29.64|29.34|29.74|29.44|29.74|29.44|29.62|29.32|0
1647838500000|2022-03-21 04:55:00|29.7|29.4|29.74|29.44|29.74|29.44|29.62|29.32|0
1647838800000|2022-03-21 05:00:00|29.7|29.4|29.83|29.53|29.87|29.57|29.62|29.32|0
1647839100000|2022-03-21 05:05:00|29.79|29.49|29.83|29.53|29.83|29.53|29.71|29.41|0
1647839400000|2022-03-21 05:10:00|29.79|29.49|29.83|29.53|29.88|29.58|29.71|29.41|0
1647839700000|2022-03-21 05:15:00|29.85|29.55|29.83|29.53|29.88|29.58|29.73|29.43|0
1647840000000|2022-03-21 05:20:00|29.79|29.49|29.83|29.53|29.83|29.53|29.73|29.43|0
1647840300000|2022-03-21 05:25:00|29.81|29.51|29.83|29.53|29.83|29.53|29.73|29.43|0
1647840600000|2022-03-21 05:30:00|29.81|29.51|29.83|29.53|29.83|29.53|29.69|29.39|0
1647840900000|2022-03-21 05:35:00|29.81|29.51|29.83|29.53|29.83|29.53|29.73|29.43|0
1647841200000|2022-03-21 05:40:00|29.85|29.55|29.88|29.58|29.88|29.58|29.73|29.43|0
1647841500000|2022-03-21 05:45:00|29.86|29.56|29.94|29.64|29.94|29.64|29.73|29.43|0
1647841800000|2022-03-21 05:50:00|29.93|29.63|29.89|29.59|29.99|29.69|29.79|29.49|0
1647842100000|2022-03-21 05:55:00|29.79|29.49|29.85|29.55|29.87|29.57|29.77|29.47|0
1647842400000|2022-03-21 06:00:00|29.83|29.53|29.79|29.49|29.85|29.55|29.71|29.41|0
1647842700000|2022-03-21 06:05:00|29.71|29.41|29.81|29.51|29.81|29.51|29.71|29.41|0
1647843000000|2022-03-21 06:10:00|29.79|29.49|29.77|29.47|29.79|29.49|29.69|29.39|1
1647843300000|2022-03-21 06:15:00|29.69|29.39|29.77|29.47|29.77|29.47|29.69|29.39|0
1647843600000|2022-03-21 06:20:00|29.69|29.39|29.77|29.47|29.79|29.49|29.69|29.39|0
1647843900000|2022-03-21 06:25:00|29.79|29.49|29.77|29.47|29.79|29.49|29.69|29.39|1
1647844200000|2022-03-21 06:30:00|29.79|29.49|29.77|29.47|29.79|29.49|29.69|29.39|0
1647844500000|2022-03-21 06:35:00|29.69|29.39|29.62|29.32|29.77|29.47|29.62|29.32|0
1647844800000|2022-03-21 06:40:00|29.6|29.3|29.62|29.32|29.62|29.32|29.6|29.3|0
1647845100000|2022-03-21 06:45:00|29.6|29.3|29.62|29.32|29.64|29.34|29.6|29.3|0
1647845400000|2022-03-21 06:50:00|29.6|29.3|29.62|29.32|29.62|29.32|29.6|29.3|0
1647845700000|2022-03-21 06:55:00|29.6|29.3|29.63|29.33|29.63|29.33|29.6|29.3|0
1647846000000|2022-03-21 07:00:00|29.67|29.37|29.61|29.36|29.67|29.37|29.59|29.3|1
1647846300000|2022-03-21 07:05:00|29.55|29.3|29.6|29.35|29.6|29.42|29.43|29.24|7
1647846600000|2022-03-21 07:10:00|29.58|29.33|29.39|29.14|29.6|29.35|29.39|29.14|0
1647846900000|2022-03-21 07:15:00|29.37|29.12|29.38|29.3|29.42|29.34|29.35|29.12|12
1647847200000|2022-03-21 07:20:00|29.36|29.28|29.6|29.52|29.6|29.52|29.36|29.28|6
1647847500000|2022-03-21 07:25:00|29.59|29.51|29.5|29.42|29.59|29.51|29.41|29.27|8
1647847800000|2022-03-21 07:30:00|29.52|29.44|29.45|29.37|29.61|29.49|29.42|29.34|21
1647848100000|2022-03-21 07:35:00|29.43|29.35|29.45|29.37|29.52|29.44|29.4|29.32|4
1647848400000|2022-03-21 07:40:00|29.47|29.39|29.35|29.27|29.48|29.4|29.3|29.22|3
1647848700000|2022-03-21 07:45:00|29.34|29.26|29.39|29.31|29.43|29.35|29.25|29.17|10
1647849000000|2022-03-21 07:50:00|29.41|29.33|29.43|29.35|29.43|29.35|29.38|29.3|0
1647849300000|2022-03-21 07:55:00|29.4|29.32|29.37|29.29|29.45|29.37|29.33|29.25|12
1647849600000|2022-03-21 08:00:00|29.35|29.27|29.15|29.07|29.37|29.29|29.11|29.03|202
1647849900000|2022-03-21 08:05:00|29.17|29.09|29.18|29.1|29.22|29.14|29.13|29.05|117
1647850200000|2022-03-21 08:10:00|29.13|29.05|29.18|29.1|29.2|29.12|29.07|28.99|45
1647850500000|2022-03-21 08:15:00|29.2|29.12|29.14|29.06|29.26|29.18|29.12|29.04|193
1647850800000|2022-03-21 08:20:00|29.12|29.04|29.17|29.09|29.23|29.15|29.12|29.04|68
1647851100000|2022-03-21 08:25:00|29.19|29.11|29.21|29.13|29.21|29.13|29.12|29.04|40
1647851400000|2022-03-21 08:30:00|29.19|29.11|29.1|29.02|29.19|29.11|29.08|29|189
1647851700000|2022-03-21 08:35:00|29.12|29.04|29.06|28.98|29.12|29.04|29.05|28.97|65
1647852000000|2022-03-21 08:40:00|29.05|28.97|29.12|29.04|29.16|29.08|29|28.92|154
1647852300000|2022-03-21 08:45:00|29.09|29.01|29.14|29.06|29.17|29.09|29.03|28.95|58
1647852600000|2022-03-21 08:50:00|29.12|29.04|29.22|29.14|29.29|29.21|29.1|29.02|130
1647852900000|2022-03-21 08:55:00|29.2|29.12|29.16|29.08|29.22|29.14|29.14|29.06|57
1647853200000|2022-03-21 09:00:00|29.14|29.06|29.21|29.13|29.23|29.15|29.14|29.06|62
1647853500000|2022-03-21 09:05:00|29.23|29.15|29.27|29.19|29.51|29.43|29.22|29.14|367
1647853800000|2022-03-21 09:10:00|29.25|29.17|29.25|29.17|29.27|29.19|29.2|29.12|41
1647854100000|2022-03-21 09:15:00|29.23|29.15|29.16|29.08|29.33|29.25|29.14|29.06|45
1647854400000|2022-03-21 09:20:00|29.14|29.06|29.09|29.01|29.16|29.08|29.05|28.97|14
1647854700000|2022-03-21 09:25:00|29.11|29.03|29.14|29.06|29.18|29.1|29.11|29.03|71
1647855000000|2022-03-21 09:30:00|29.13|29.05|29.13|29.05|29.13|29.05|29.11|29.03|13
1647855300000|2022-03-21 09:35:00|29.08|29|29.13|29.05|29.18|29.1|29.04|28.96|92
1647855600000|2022-03-21 09:40:00|29.15|29.07|29.11|29.03|29.15|29.07|29.11|29.03|81
1647855900000|2022-03-21 09:45:00|29.13|29.05|29.18|29.1|29.2|29.12|29.11|29.03|46
1647856200000|2022-03-21 09:50:00|29.2|29.12|29.2|29.12|29.22|29.14|29.18|29.1|3
1647856500000|2022-03-21 09:55:00|29.22|29.14|29.2|29.12|29.22|29.14|29.18|29.1|27
1647856800000|2022-03-21 10:00:00|29.22|29.14|29.2|29.12|29.22|29.14|29.13|29.05|91
1647857100000|2022-03-21 10:05:00|29.22|29.14|29.15|29.07|29.22|29.14|29.15|29.07|28
1647857400000|2022-03-21 10:10:00|29.13|29.05|29.13|29.05|29.15|29.07|29.13|29.05|5
1647857700000|2022-03-21 10:15:00|29.15|29.07|29.15|29.07|29.22|29.14|29.13|29.05|54
1647858000000|2022-03-21 10:20:00|29.13|29.05|29.22|29.14|29.24|29.16|29.13|29.05|23
1647858300000|2022-03-21 10:25:00|29.2|29.12|29.22|29.14|29.26|29.18|29.2|29.12|10
1647858600000|2022-03-21 10:30:00|29.24|29.16|29.22|29.14|29.24|29.16|29.2|29.12|15
1647858900000|2022-03-21 10:35:00|29.24|29.16|29.25|29.17|29.27|29.19|29.22|29.14|1
1647859200000|2022-03-21 10:40:00|29.27|29.19|29.12|29.04|29.27|29.19|29.12|29.04|20
1647859500000|2022-03-21 10:45:00|29.14|29.06|29.14|29.06|29.14|29.06|29.09|29.01|11
1647859800000|2022-03-21 10:50:00|29.16|29.08|29.21|29.13|29.21|29.13|29.14|29.06|44
1647860100000|2022-03-21 10:55:00|29.19|29.11|29.13|29.05|29.19|29.11|29.11|29.03|7
1647860400000|2022-03-21 11:00:00|29.11|29.03|29.09|29.01|29.18|29.1|29.07|28.99|130
1647860700000|2022-03-21 11:05:00|29.04|28.96|29.08|29|29.1|29.02|29|28.92|164
1647861000000|2022-03-21 11:10:00|29.06|28.98|29.1|29.02|29.13|29.05|29.06|28.98|75
1647861300000|2022-03-21 11:15:00|29.08|29|29.1|29.02|29.15|29.07|29.08|29|53
1647861600000|2022-03-21 11:20:00|29.12|29.04|29.12|29.04|29.13|29.05|29.07|28.99|77
1647861900000|2022-03-21 11:25:00|29.11|29.03|29.09|29.01|29.12|29.04|29.08|29|7
1647862200000|2022-03-21 11:30:00|29.1|29.02|29.02|28.94|29.12|29.04|29.02|28.94|10
1647862500000|2022-03-21 11:35:00|29|28.92|29.02|28.94|29.02|28.94|28.93|28.85|25
1647862800000|2022-03-21 11:40:00|29|28.92|28.95|28.87|29.02|28.94|28.93|28.85|25
1647863100000|2022-03-21 11:45:00|28.97|28.89|28.93|28.85|28.97|28.89|28.91|28.83|15
1647863400000|2022-03-21 11:50:00|28.95|28.87|29.01|28.93|29.01|28.93|28.93|28.85|329
1647863700000|2022-03-21 11:55:00|29.04|28.96|28.99|28.91|29.06|28.98|28.99|28.91|248
1647864000000|2022-03-21 12:00:00|29.01|28.93|29.01|28.93|29.02|28.94|28.97|28.89|17
1647864300000|2022-03-21 12:05:00|29.02|28.94|28.99|28.91|29.02|28.94|28.99|28.91|6
1647864600000|2022-03-21 12:10:00|28.97|28.89|28.99|28.91|29.02|28.94|28.95|28.87|8
1647864900000|2022-03-21 12:15:00|29|28.92|29.06|28.98|29.12|29.04|29|28.92|39
1647865200000|2022-03-21 12:20:00|29.07|28.99|29.05|28.97|29.07|28.99|29|28.92|67
1647865500000|2022-03-21 12:25:00|29.02|28.94|29.09|29.01|29.11|29.03|29.02|28.94|156
1647865800000|2022-03-21 12:30:00|29.11|29.03|29.12|29.04|29.12|29.04|29.03|28.95|82
1647866100000|2022-03-21 12:35:00|29.13|29.05|29.08|29|29.13|29.05|29.08|29|69
1647866400000|2022-03-21 12:40:00|29.12|29.04|29.08|29|29.13|29.05|29.08|29|33
1647866700000|2022-03-21 12:45:00|29.09|29.01|29.17|29.09|29.18|29.1|29.08|29|117
1647867000000|2022-03-21 12:50:00|29.18|29.1|29.13|29.05|29.18|29.1|29.12|29.04|44
1647867300000|2022-03-21 12:55:00|29.15|29.07|29.15|29.07|29.15|29.07|29.13|29.05|7
1647867600000|2022-03-21 13:00:00|29.17|29.09|29.15|29.07|29.18|29.1|29.13|29.05|1
1647867900000|2022-03-21 13:05:00|29.17|29.09|29.15|29.07|29.17|29.09|29.1|29.02|2
1647868200000|2022-03-21 13:10:00|29.13|29.05|29.1|29.02|29.17|29.09|29.1|29.02|11
1647868500000|2022-03-21 13:15:00|29.12|29.04|29.12|29.04|29.12|29.04|29.1|29.02|2
1647868800000|2022-03-21 13:20:00|29.1|29.02|29.08|29|29.12|29.04|29.06|28.98|27
1647869100000|2022-03-21 13:25:00|29.13|29.05|29.08|29|29.13|29.05|29.08|29|71
1647869400000|2022-03-21 13:30:00|29.06|28.98|28.85|28.77|29.08|29|28.85|28.77|184
1647869700000|2022-03-21 13:35:00|28.81|28.73|28.79|28.71|28.85|28.77|28.76|28.68|142
1647870000000|2022-03-21 13:40:00|28.77|28.69|28.88|28.8|28.9|28.82|28.76|28.68|189
1647870300000|2022-03-21 13:45:00|28.86|28.78|29.03|28.95|29.05|28.97|28.83|28.75|123
1647870600000|2022-03-21 13:50:00|29.01|28.93|29.2|29.12|29.24|29.16|28.98|28.9|256
1647870900000|2022-03-21 13:55:00|29.19|29.11|29.18|29.1|29.22|29.14|29.03|28.95|133
1647871200000|2022-03-21 14:00:00|29.17|29.09|29.24|29.16|29.24|29.16|29.08|29|148
1647871500000|2022-03-21 14:05:00|29.22|29.14|29.2|29.12|29.36|29.28|29.18|29.1|73
1647871800000|2022-03-21 14:10:00|29.18|29.1|29.13|29.05|29.2|29.12|29.06|28.98|302
1647872100000|2022-03-21 14:15:00|29.15|29.07|29.03|28.95|29.17|29.09|29.01|28.93|165
1647872400000|2022-03-21 14:20:00|29.04|28.96|29.18|29.1|29.22|29.14|29.03|28.95|177
1647872700000|2022-03-21 14:25:00|29.2|29.12|29.29|29.21|29.32|29.24|29.18|29.1|349
1647873000000|2022-03-21 14:30:00|29.32|29.24|29.26|29.18|29.4|29.32|29.22|29.14|265
1647873300000|2022-03-21 14:35:00|29.24|29.16|29.1|29.02|29.24|29.16|29.07|28.99|231
1647873600000|2022-03-21 14:40:00|29.12|29.04|29.12|29.04|29.21|29.13|29.07|28.99|154
1647873900000|2022-03-21 14:45:00|29.07|28.99|29.07|28.99|29.12|29.04|29.03|28.95|245
1647874200000|2022-03-21 14:50:00|29.05|28.97|28.91|28.83|29.05|28.97|28.91|28.83|128
1647874500000|2022-03-21 14:55:00|28.93|28.85|28.76|28.68|28.93|28.85|28.74|28.66|467
1647874800000|2022-03-21 15:00:00|28.74|28.66|28.74|28.66|28.78|28.7|28.65|28.57|649
1647875100000|2022-03-21 15:05:00|28.77|28.69|28.88|28.8|28.88|28.8|28.74|28.66|147
1647875400000|2022-03-21 15:10:00|28.86|28.78|28.83|28.75|28.93|28.85|28.8|28.72|148
1647875700000|2022-03-21 15:15:00|28.85|28.77|28.81|28.73|28.88|28.8|28.7|28.62|489
1647876000000|2022-03-21 15:20:00|28.83|28.75|28.71|28.63|28.88|28.8|28.69|28.61|172
1647876300000|2022-03-21 15:25:00|28.69|28.61|28.69|28.61|28.73|28.65|28.64|28.56|239
1647876600000|2022-03-21 15:30:00|28.71|28.63|28.73|28.65|28.76|28.68|28.68|28.6|70
1647876900000|2022-03-21 15:35:00|28.72|28.64|28.67|28.59|28.78|28.7|28.64|28.56|254
1647877200000|2022-03-21 15:40:00|28.66|28.58|28.74|28.66|28.76|28.68|28.64|28.56|152
1647877500000|2022-03-21 15:45:00|28.76|28.68|28.75|28.67|28.78|28.7|28.69|28.61|237
1647877800000|2022-03-21 15:50:00|28.73|28.65|28.73|28.65|28.87|28.79|28.68|28.6|22
1647878100000|2022-03-21 15:55:00|28.75|28.67|28.71|28.63|28.78|28.7|28.66|28.58|157
1647878400000|2022-03-21 16:00:00|28.73|28.65|28.79|28.71|28.83|28.75|28.71|28.63|164
1647878700000|2022-03-21 16:05:00|28.81|28.73|28.77|28.69|28.86|28.78|28.74|28.66|293
1647879000000|2022-03-21 16:10:00|28.79|28.71|28.74|28.66|28.8|28.72|28.7|28.62|115
1647879300000|2022-03-21 16:15:00|28.72|28.64|28.7|28.62|28.79|28.71|28.7|28.62|280
1647879600000|2022-03-21 16:20:00|28.65|28.57|28.65|28.57|28.65|28.57|28.61|28.53|509
1647879900000|2022-03-21 16:25:00|28.61|28.53|28.6|28.52|28.62|28.54|28.56|28.48|934
1647880200000|2022-03-21 16:30:00|28.63|28.55|28.83|28.75|28.97|28.89|28.63|28.55|317
1647880500000|2022-03-21 16:35:00|28.85|28.77|28.92|28.84|29.06|28.98|28.83|28.75|102
1647880800000|2022-03-21 16:40:00|28.94|28.86|28.82|28.74|28.94|28.86|28.82|28.74|39
1647881100000|2022-03-21 16:45:00|28.87|28.79|28.8|28.72|28.91|28.83|28.77|28.69|36
1647881400000|2022-03-21 16:50:00|28.82|28.74|29.11|29.03|29.23|29.07|28.8|28.72|134
1647881700000|2022-03-21 16:55:00|29.15|29.07|29.2|29.12|29.25|29.17|29.01|28.93|72
1647882000000|2022-03-21 17:00:00|29.24|29.16|29.34|29.26|29.35|29.27|29.2|29.12|127
1647882300000|2022-03-21 17:05:00|29.32|29.24|29.2|29.12|29.32|29.24|29.17|29.09|89
1647882600000|2022-03-21 17:10:00|29.18|29.1|29.37|29.29|29.44|29.36|29.18|29.1|40
1647882900000|2022-03-21 17:15:00|29.38|29.3|29.62|29.54|29.62|29.54|29.38|29.3|70
1647883200000|2022-03-21 17:20:00|29.58|29.5|29.42|29.34|29.66|29.58|29.4|29.32|35
1647883500000|2022-03-21 17:25:00|29.44|29.36|29.35|29.27|29.44|29.36|29.24|29.16|15
1647883800000|2022-03-21 17:30:00|29.34|29.26|29.16|29.08|29.35|29.27|29.14|29.06|14
1647884100000|2022-03-21 17:35:00|29.18|29.1|29.13|29.05|29.24|29.16|29.06|28.98|6
1647884400000|2022-03-21 17:40:00|29.15|29.07|29.44|29.36|29.45|29.37|29.15|29.07|214
1647884700000|2022-03-21 17:45:00|29.45|29.37|29.4|29.32|29.55|29.47|29.34|29.26|96
1647885000000|2022-03-21 17:50:00|29.38|29.3|29.37|29.29|29.48|29.4|29.3|29.22|4
1647885300000|2022-03-21 17:55:00|29.38|29.3|29.35|29.27|29.49|29.41|29.35|29.27|0
1647885600000|2022-03-21 18:00:00|29.37|29.29|29.43|29.35|29.48|29.39|29.3|29.22|1
1647885900000|2022-03-21 18:05:00|29.42|29.34|29.32|29.24|29.5|29.42|29.25|29.17|17
1647886200000|2022-03-21 18:10:00|29.34|29.26|29.45|29.37|29.47|29.39|29.32|29.24|16
1647886500000|2022-03-21 18:15:00|29.41|29.33|29.29|29.21|29.41|29.33|29.29|29.21|0
1647886800000|2022-03-21 18:20:00|29.28|29.2|29.08|29|29.31|29.23|29.01|28.83|2
1647887100000|2022-03-21 18:25:00|29.07|28.99|29.01|28.93|29.14|29.06|29.01|28.93|3
1647887400000|2022-03-21 18:30:00|29.04|28.96|29.03|28.95|29.18|29.06|29.03|28.93|0
1647887700000|2022-03-21 18:35:00|28.98|28.9|28.99|28.91|29.06|28.98|28.94|28.86|10
1647888000000|2022-03-21 18:40:00|29.01|28.93|28.8|28.72|29.04|28.96|28.8|28.72|37
1647888300000|2022-03-21 18:45:00|28.82|28.74|28.95|28.87|28.97|28.89|28.73|28.65|22
1647888600000|2022-03-21 18:50:00|28.91|28.83|28.95|28.87|28.97|28.89|28.83|28.75|0
1647888900000|2022-03-21 18:55:00|28.93|28.85|29.19|29.11|29.32|29.16|28.93|28.85|7
1647889200000|2022-03-21 19:00:00|29.24|29.16|29.24|29.16|29.36|29.21|29.24|29.06|14
1647889500000|2022-03-21 19:05:00|29.31|29.06|29.3|29.05|29.31|29.16|29.19|29.05|3
1647889800000|2022-03-21 19:10:00|29.19|29.11|29.21|28.96|29.25|29.11|29.12|28.96|2
1647890100000|2022-03-21 19:15:00|29.1|29.02|29.17|29.09|29.19|29.09|29.04|28.89|3
1647890400000|2022-03-21 19:20:00|29.24|28.99|29.13|29.05|29.24|29.09|29.13|28.99|0
1647890700000|2022-03-21 19:25:00|29.11|29.03|29.11|29.03|29.2|29.07|29.09|28.95|2
1647891000000|2022-03-21 19:30:00|29.09|29.01|29.13|29.05|29.16|29.08|29.08|29|0
1647891300000|2022-03-21 19:35:00|29.15|29.07|29.21|29.13|29.29|29.14|29.15|29.04|0
1647891600000|2022-03-21 19:40:00|29.26|29.18|29.17|29.09|29.26|29.18|29.13|28.95|11
1647891900000|2022-03-21 19:45:00|29.28|29.03|29.35|29.1|29.35|29.13|29.15|29.03|8
1647892200000|2022-03-21 19:50:00|29.25|29.17|29.05|28.97|29.26|29.17|29.04|28.96|2
1647892500000|2022-03-21 19:55:00|29.04|28.96|28.9|28.65|29.05|28.96|28.79|28.63|13
1647892800000|2022-03-21 20:00:00|28.95|28.64|28.91|28.61|28.96|28.7|28.74|28.54|3
1647893100000|2022-03-21 20:05:00|28.9|28.6|28.93|28.63|28.93|28.63|28.89|28.59|0
1647893400000|2022-03-21 20:10:00|28.9|28.6|28.9|28.6|28.93|28.63|28.85|28.6|0
1647894900000|2022-03-21 20:35:00|28.86|28.61|28.85|28.55|28.86|28.61|28.85|28.55|10
1647895500000|2022-03-21 20:45:00|28.82|28.52|28.87|28.57|28.88|28.58|28.82|28.52|0
1647895800000|2022-03-21 20:50:00|28.86|28.56|28.86|28.56|28.86|28.57|28.65|28.51|1
1647896100000|2022-03-21 20:55:00|28.88|28.58|28.88|28.58|28.9|28.6|28.88|28.58|1
1647908100000|2022-03-22 00:15:00|29.21|28.91|29.29|28.99|29.31|29.01|29.17|28.87|0
1647908400000|2022-03-22 00:20:00|29.31|29.01|29.27|28.97|29.31|29.01|29.27|28.97|0
1647908700000|2022-03-22 00:25:00|29.29|28.99|29.27|28.97|29.29|28.99|29.27|28.97|0
1647909000000|2022-03-22 00:30:00|29.29|28.99|29.27|28.97|29.29|28.99|29.27|28.97|0
1647909300000|2022-03-22 00:35:00|29.29|28.99|29.31|29.01|29.31|29.01|29.27|28.97|0
1647909600000|2022-03-22 00:40:00|29.29|28.99|29.31|29.01|29.31|29.01|29.29|28.99|0
1647909900000|2022-03-22 00:45:00|29.29|28.99|29.31|29.01|29.31|29.01|29.29|28.99|0
1647910200000|2022-03-22 00:50:00|29.29|28.99|28.63|28.38|29.31|29.01|28.44|28.32|136
1647910500000|2022-03-22 00:55:00|28.64|28.39|28.68|28.43|28.71|28.49|28.57|28.39|1
1647910800000|2022-03-22 01:00:00|28.7|28.45|28.81|28.51|28.87|28.68|28.7|28.44|0
1647911100000|2022-03-22 01:05:00|28.78|28.48|28.75|28.45|28.8|28.5|28.68|28.38|0
1647911400000|2022-03-22 01:10:00|28.69|28.39|28.68|28.38|28.69|28.39|28.66|28.36|0
1647912000000|2022-03-22 01:20:00|28.65|28.35|28.86|28.56|29.09|28.79|28.63|28.33|18
1647912300000|2022-03-22 01:25:00|28.84|28.54|28.86|28.56|29.09|28.79|28.78|28.48|0
1647912600000|2022-03-22 01:30:00|28.88|28.58|28.86|28.56|29.08|28.78|28.78|28.48|0
1647913200000|2022-03-22 01:40:00|28.88|28.58|28.99|28.69|29.11|28.81|28.88|28.58|0
1647913500000|2022-03-22 01:45:00|29.02|28.72|28.95|28.65|29.13|28.83|28.95|28.65|0
1647913800000|2022-03-22 01:50:00|28.93|28.63|28.97|28.67|29.13|28.83|28.93|28.63|0
1647914100000|2022-03-22 01:55:00|28.96|28.66|28.94|28.64|29.14|28.84|28.94|28.64|0
1647914400000|2022-03-22 02:00:00|29.07|28.82|29.04|28.74|29.24|28.94|28.96|28.66|40
1647914700000|2022-03-22 02:05:00|29.06|28.76|29.04|28.74|29.1|28.8|29.04|28.74|0
1647915000000|2022-03-22 02:10:00|28.98|28.68|29|28.7|29.06|28.76|28.98|28.68|0
1647915300000|2022-03-22 02:15:00|28.98|28.68|29.04|28.74|29.1|28.8|28.98|28.68|0
1647915600000|2022-03-22 02:20:00|29.06|28.76|29.04|28.74|29.1|28.8|29.04|28.74|0
1647915900000|2022-03-22 02:25:00|29.06|28.76|29.01|28.71|29.1|28.8|29.01|28.71|0
1647916200000|2022-03-22 02:30:00|29.18|28.88|29.01|28.71|29.18|28.88|28.99|28.69|0
1647916500000|2022-03-22 02:35:00|29|28.7|28.94|28.64|29.11|28.81|28.94|28.64|0
1647916800000|2022-03-22 02:40:00|29.01|28.71|28.85|28.55|29.01|28.71|28.85|28.55|0
1647917100000|2022-03-22 02:45:00|28.91|28.61|28.94|28.64|29.01|28.71|28.91|28.61|0
1647917400000|2022-03-22 02:50:00|28.97|28.67|28.83|28.53|29.01|28.71|28.8|28.5|0
1647917700000|2022-03-22 02:55:00|28.85|28.55|28.94|28.64|29.01|28.71|28.78|28.48|0
1647918000000|2022-03-22 03:00:00|28.96|28.66|28.94|28.64|29.01|28.71|28.85|28.55|0
1647918300000|2022-03-22 03:05:00|28.97|28.67|28.94|28.64|29.01|28.71|28.94|28.64|0
1647918600000|2022-03-22 03:10:00|28.97|28.67|28.94|28.64|29.01|28.71|28.94|28.64|0
1647918900000|2022-03-22 03:15:00|28.97|28.67|28.94|28.64|29.03|28.73|28.94|28.64|0
1647919200000|2022-03-22 03:20:00|28.96|28.66|28.87|28.57|29.03|28.73|28.87|28.57|0
1647919500000|2022-03-22 03:25:00|28.98|28.68|28.82|28.52|29.01|28.71|28.82|28.52|0
1647919800000|2022-03-22 03:30:00|28.8|28.5|28.78|28.48|28.97|28.67|28.78|28.48|0
1647920100000|2022-03-22 03:35:00|28.93|28.63|28.82|28.52|28.97|28.67|28.82|28.52|0
1647920400000|2022-03-22 03:40:00|28.84|28.54|28.87|28.57|29.01|28.71|28.84|28.54|0
1647920700000|2022-03-22 03:45:00|28.85|28.55|28.87|28.57|29.01|28.71|28.85|28.55|0
1647921000000|2022-03-22 03:50:00|28.88|28.58|28.85|28.55|29.01|28.71|28.78|28.48|0
1647921300000|2022-03-22 03:55:00|28.89|28.59|28.94|28.64|29.03|28.73|28.89|28.59|0
1647921600000|2022-03-22 04:00:00|28.97|28.67|28.87|28.57|29.03|28.73|28.85|28.55|0
1647921900000|2022-03-22 04:05:00|28.89|28.59|28.85|28.55|28.89|28.59|28.85|28.55|0
1647922200000|2022-03-22 04:10:00|29.01|28.71|28.8|28.5|29.01|28.71|28.8|28.5|0
1647922500000|2022-03-22 04:15:00|28.97|28.67|28.82|28.52|28.97|28.67|28.8|28.5|0
1647922800000|2022-03-22 04:20:00|28.8|28.5|28.94|28.64|29.01|28.71|28.8|28.5|0
1647923100000|2022-03-22 04:25:00|29.01|28.71|28.94|28.64|29.01|28.71|28.94|28.64|0
1647923400000|2022-03-22 04:30:00|28.96|28.66|28.88|28.58|29.01|28.71|28.8|28.5|0
1647923700000|2022-03-22 04:35:00|28.9|28.6|28.88|28.58|29.02|28.72|28.88|28.58|0
1647924000000|2022-03-22 04:40:00|28.9|28.6|28.88|28.58|29.02|28.72|28.88|28.58|0
1647924300000|2022-03-22 04:45:00|28.9|28.6|28.88|28.58|29.02|28.72|28.88|28.58|0
1647924600000|2022-03-22 04:50:00|28.9|28.6|28.92|28.62|29.02|28.72|28.86|28.56|0
1647924900000|2022-03-22 04:55:00|28.88|28.58|28.83|28.53|29|28.7|28.83|28.53|0
1647925200000|2022-03-22 05:00:00|28.84|28.54|28.85|28.55|29|28.7|28.83|28.53|0
1647925500000|2022-03-22 05:05:00|29|28.7|28.87|28.57|29.01|28.71|28.85|28.55|0
1647925800000|2022-03-22 05:10:00|28.88|28.58|28.91|28.61|28.91|28.61|28.87|28.57|0
1647926100000|2022-03-22 05:15:00|28.94|28.64|28.87|28.57|29.03|28.73|28.85|28.55|0
1647926400000|2022-03-22 05:20:00|28.89|28.59|28.86|28.56|29.01|28.71|28.86|28.56|0
1647926700000|2022-03-22 05:25:00|28.85|28.55|28.88|28.58|29.01|28.71|28.84|28.54|0
1647927000000|2022-03-22 05:30:00|28.87|28.57|28.87|28.57|29.01|28.71|28.85|28.55|0
1647927300000|2022-03-22 05:35:00|28.89|28.59|28.82|28.52|29.01|28.71|28.82|28.52|0
1647927600000|2022-03-22 05:40:00|28.85|28.55|28.85|28.55|29.01|28.71|28.82|28.52|0
1647927900000|2022-03-22 05:45:00|28.87|28.57|28.85|28.55|29|28.7|28.82|28.52|0
1647928200000|2022-03-22 05:50:00|28.87|28.57|28.83|28.53|28.99|28.69|28.82|28.52|0
1647928500000|2022-03-22 05:55:00|28.82|28.52|28.82|28.52|28.99|28.69|28.82|28.52|0
1647928800000|2022-03-22 06:00:00|28.99|28.69|28.85|28.55|29.01|28.71|28.82|28.52|0
1647929100000|2022-03-22 06:05:00|28.87|28.57|28.83|28.53|28.99|28.69|28.82|28.52|0
1647929400000|2022-03-22 06:10:00|28.82|28.52|28.82|28.52|28.99|28.69|28.82|28.52|0
1647929700000|2022-03-22 06:15:00|28.88|28.58|28.65|28.4|28.99|28.69|28.64|28.39|0
1647930000000|2022-03-22 06:20:00|28.69|28.44|28.77|28.47|28.77|28.47|28.69|28.44|1
1647930300000|2022-03-22 06:25:00|28.85|28.55|28.8|28.5|29.14|28.84|28.77|28.47|1
1647930600000|2022-03-22 06:30:00|28.91|28.61|28.95|28.65|29.1|28.8|28.87|28.57|0
1647930900000|2022-03-22 06:35:00|28.97|28.67|28.85|28.55|29.1|28.8|28.85|28.55|0
1647931200000|2022-03-22 06:40:00|28.87|28.57|28.87|28.57|29.07|28.77|28.83|28.53|0
1647931500000|2022-03-22 06:45:00|28.89|28.59|28.91|28.61|29.1|28.8|28.87|28.57|0
1647931800000|2022-03-22 06:50:00|28.81|28.56|28.79|28.54|28.84|28.56|28.77|28.47|0
1647932100000|2022-03-22 06:55:00|28.77|28.47|28.79|28.54|28.79|28.54|28.72|28.47|0
1647932400000|2022-03-22 07:00:00|28.74|28.66|28.77|28.69|28.88|28.71|28.74|28.47|49
1647932700000|2022-03-22 07:05:00|28.83|28.58|28.83|28.58|28.83|28.69|28.77|28.58|0
1647933300000|2022-03-22 07:15:00|28.81|28.56|28.78|28.53|28.81|28.6|28.65|28.53|3
1647933600000|2022-03-22 07:20:00|28.8|28.55|28.67|28.59|28.81|28.6|28.67|28.53|0
1647933900000|2022-03-22 07:25:00|28.7|28.62|28.67|28.59|28.83|28.62|28.63|28.48|12
1647934200000|2022-03-22 07:30:00|28.65|28.57|28.74|28.49|28.74|28.59|28.63|28.49|0
1647934500000|2022-03-22 07:35:00|28.67|28.59|28.67|28.59|28.7|28.62|28.67|28.59|5
1647934800000|2022-03-22 07:40:00|28.69|28.61|28.63|28.55|28.71|28.63|28.63|28.55|0
1647935100000|2022-03-22 07:45:00|28.6|28.52|28.55|28.47|28.6|28.52|28.55|28.47|1
1647935400000|2022-03-22 07:50:00|28.57|28.49|28.53|28.45|28.57|28.49|28.51|28.43|15
1647935700000|2022-03-22 07:55:00|28.59|28.51|28.59|28.51|28.61|28.53|28.54|28.46|2
1647936000000|2022-03-22 08:00:00|28.57|28.49|28.44|28.36|28.63|28.55|28.44|28.36|111
1647936300000|2022-03-22 08:05:00|28.46|28.38|28.37|28.29|28.57|28.49|28.35|28.27|74
1647936600000|2022-03-22 08:10:00|28.4|28.32|28.3|28.22|28.43|28.35|28.27|28.19|109
1647936900000|2022-03-22 08:15:00|28.29|28.21|28.25|28.17|28.47|28.39|28.23|28.15|254
1647937200000|2022-03-22 08:20:00|28.23|28.15|28.13|28.05|28.3|28.22|28.11|28.03|119
1647937500000|2022-03-22 08:25:00|28.16|28.08|28.17|28.09|28.23|28.15|28.13|28.05|18
1647937800000|2022-03-22 08:30:00|28.16|28.08|28.13|28.05|28.17|28.09|28.03|27.95|168
1647938100000|2022-03-22 08:35:00|28.17|28.09|28.12|28.04|28.17|28.09|28.1|28.02|107
1647938400000|2022-03-22 08:40:00|28.11|28.03|28.12|28.04|28.17|28.09|28.11|28.03|51
1647938700000|2022-03-22 08:45:00|28.11|28.03|28.18|28.1|28.18|28.1|28.11|28.03|10
1647939000000|2022-03-22 08:50:00|28.22|28.14|28.25|28.17|28.31|28.23|28.2|28.12|141
1647939300000|2022-03-22 08:55:00|28.27|28.19|28.27|28.19|28.27|28.19|28.24|28.16|2
1647939600000|2022-03-22 09:00:00|28.25|28.17|28.09|28.01|28.25|28.17|28.09|28.01|58
1647939900000|2022-03-22 09:05:00|28.11|28.03|28.04|27.96|28.17|28.09|28.03|27.95|171
1647940200000|2022-03-22 09:10:00|28.06|27.98|28.03|27.95|28.12|28.04|28.01|27.93|156
1647940500000|2022-03-22 09:15:00|28.01|27.93|28.04|27.96|28.06|27.98|28.01|27.93|51
1647940800000|2022-03-22 09:20:00|28.06|27.98|28.09|28.01|28.09|28.01|28.04|27.96|5
1647941100000|2022-03-22 09:25:00|28.11|28.03|28.2|28.12|28.2|28.12|28.11|28.03|11
1647941400000|2022-03-22 09:30:00|28.23|28.15|28.09|28.01|28.23|28.15|28|27.92|174
1647941700000|2022-03-22 09:35:00|28.07|27.99|28.14|28.06|28.18|28.1|28.07|27.99|5
1647942000000|2022-03-22 09:40:00|28.12|28.04|28.09|28.01|28.14|28.06|28.09|28.01|4
1647942300000|2022-03-22 09:45:00|28.11|28.03|28.09|28.01|28.11|28.03|28.09|28.01|3
1647942600000|2022-03-22 09:50:00|28.07|27.99|28.09|28.01|28.09|28.01|28.04|27.96|163
1647942900000|2022-03-22 09:55:00|28.07|27.99|28.09|28.01|28.14|28.06|28.04|27.96|13
1647943200000|2022-03-22 10:00:00|28.11|28.03|28.14|28.06|28.19|28.11|28.11|28.03|4
1647943500000|2022-03-22 10:05:00|28.16|28.08|28.18|28.1|28.19|28.11|28.14|28.06|4
1647943800000|2022-03-22 10:10:00|28.21|28.13|28.16|28.08|28.21|28.13|28.14|28.06|22
1647944100000|2022-03-22 10:15:00|28.14|28.06|28.16|28.08|28.23|28.15|28.14|28.06|12
1647944400000|2022-03-22 10:20:00|28.18|28.1|28.14|28.06|28.18|28.1|28.11|28.03|53
1647944700000|2022-03-22 10:25:00|28.16|28.08|28.07|27.99|28.16|28.08|28.07|27.99|28
1647945000000|2022-03-22 10:30:00|28.09|28.01|28.04|27.96|28.09|28.01|27.99|27.91|47
1647945300000|2022-03-22 10:35:00|28.02|27.94|28.04|27.96|28.08|28|28.01|27.93|59
1647945600000|2022-03-22 10:40:00|28.06|27.98|28.06|27.98|28.08|28|28.04|27.96|57
1647945900000|2022-03-22 10:45:00|28.08|28|28.11|28.03|28.11|28.03|28.04|27.96|26
1647946200000|2022-03-22 10:50:00|28.1|28.02|28.11|28.03|28.13|28.05|28.08|28|1
1647946500000|2022-03-22 10:55:00|28.09|28.01|28.08|28|28.09|28.01|28.08|28|0
1647946800000|2022-03-22 11:00:00|28.09|28.01|28.11|28.03|28.13|28.05|28.08|28|8
1647947100000|2022-03-22 11:05:00|28.09|28.01|28.13|28.05|28.14|28.06|28.09|28.01|12
1647947400000|2022-03-22 11:10:00|28.09|28.01|28.13|28.05|28.14|28.06|28.09|28.01|56
1647947700000|2022-03-22 11:15:00|28.11|28.03|28.22|28.14|28.27|28.19|28.09|28.01|55
1647948000000|2022-03-22 11:20:00|28.23|28.15|28.27|28.19|28.27|28.19|28.22|28.14|100
1647948300000|2022-03-22 11:25:00|28.24|28.16|28.15|28.07|28.24|28.16|28.13|28.05|79
1647948600000|2022-03-22 11:30:00|28.17|28.09|28.19|28.11|28.19|28.11|28.08|28|59
1647948900000|2022-03-22 11:35:00|28.17|28.09|28.26|28.18|28.26|28.18|28.17|28.09|11
1647949200000|2022-03-22 11:40:00|28.22|28.14|28.26|28.18|28.26|28.18|28.19|28.11|70
1647949500000|2022-03-22 11:45:00|28.24|28.16|28.27|28.19|28.31|28.23|28.24|28.16|21
1647949800000|2022-03-22 11:50:00|28.29|28.21|28.27|28.19|28.31|28.23|28.27|28.19|47
1647950100000|2022-03-22 11:55:00|28.29|28.21|28.32|28.24|28.32|28.24|28.27|28.19|8
1647950400000|2022-03-22 12:00:00|28.31|28.23|28.36|28.28|28.36|28.28|28.27|28.19|58
1647950700000|2022-03-22 12:05:00|28.34|28.26|28.37|28.29|28.41|28.33|28.32|28.24|75
1647951000000|2022-03-22 12:10:00|28.39|28.31|28.41|28.33|28.41|28.33|28.34|28.26|20
1647951300000|2022-03-22 12:15:00|28.37|28.29|28.41|28.33|28.41|28.33|28.37|28.29|112
1647951600000|2022-03-22 12:20:00|28.39|28.31|28.41|28.33|28.41|28.33|28.36|28.28|28
1647951900000|2022-03-22 12:25:00|28.39|28.31|28.36|28.28|28.46|28.38|28.32|28.24|117
1647952200000|2022-03-22 12:30:00|28.37|28.29|28.31|28.23|28.41|28.33|28.31|28.23|110
1647952500000|2022-03-22 12:35:00|28.33|28.25|28.31|28.23|28.4|28.32|28.31|28.23|79
1647952800000|2022-03-22 12:40:00|28.29|28.21|28.29|28.21|28.31|28.23|28.27|28.19|29
1647953100000|2022-03-22 12:45:00|28.27|28.19|28.26|28.18|28.31|28.23|28.26|28.18|178
1647953400000|2022-03-22 12:50:00|28.3|28.22|28.28|28.2|28.31|28.23|28.28|28.2|50
1647953700000|2022-03-22 12:55:00|28.29|28.21|28.24|28.16|28.29|28.21|28.22|28.14|68
1647954000000|2022-03-22 13:00:00|28.22|28.14|28.21|28.13|28.24|28.16|28.17|28.09|53
1647954300000|2022-03-22 13:05:00|28.22|28.14|28.26|28.18|28.27|28.19|28.19|28.11|57
1647954600000|2022-03-22 13:10:00|28.27|28.19|28.24|28.16|28.27|28.19|28.22|28.14|52
1647954900000|2022-03-22 13:15:00|28.26|28.18|28.22|28.14|28.28|28.2|28.22|28.14|118
1647955200000|2022-03-22 13:20:00|28.23|28.15|28.2|28.12|28.23|28.15|28.18|28.1|14
1647955500000|2022-03-22 13:25:00|28.18|28.1|28.18|28.1|28.22|28.14|28.18|28.1|7
1647955800000|2022-03-22 13:30:00|28.17|28.09|28.11|28.03|28.18|28.1|28.08|28|342
1647956100000|2022-03-22 13:35:00|28.13|28.05|28.05|27.97|28.13|28.05|27.99|27.91|249
1647956400000|2022-03-22 13:40:00|28.04|27.96|28.04|27.96|28.13|28.05|28.01|27.93|1033
1647956700000|2022-03-22 13:45:00|28.06|27.98|28.16|28.08|28.19|28.11|28.04|27.96|183
1647957000000|2022-03-22 13:50:00|28.14|28.06|28.13|28.05|28.22|28.14|28.13|28.05|181
1647957300000|2022-03-22 13:55:00|28.15|28.07|28.17|28.09|28.18|28.1|28.13|28.05|31
1647957600000|2022-03-22 14:00:00|28.14|28.06|28.12|28.04|28.17|28.09|28.09|28.01|82
1647957900000|2022-03-22 14:05:00|28.14|28.06|28.12|28.04|28.17|28.09|28.12|28.04|142
1647958200000|2022-03-22 14:10:00|28.14|28.06|28.1|28.02|28.14|28.06|28.07|27.99|129
1647958500000|2022-03-22 14:15:00|28.08|28|28.12|28.04|28.17|28.09|28.08|28|169
1647958800000|2022-03-22 14:20:00|28.1|28.02|28.16|28.08|28.21|28.13|28.08|28|183
1647959100000|2022-03-22 14:25:00|28.17|28.09|28.11|28.03|28.17|28.09|28.11|28.03|4
1647959400000|2022-03-22 14:30:00|28.07|27.99|28.04|27.96|28.11|28.03|28.02|27.94|180
1647959700000|2022-03-22 14:35:00|28.07|27.99|28.11|28.03|28.12|28.04|28.02|27.94|64
1647960000000|2022-03-22 14:40:00|28.12|28.04|28.29|28.21|28.29|28.21|28.12|28.04|59
1647960300000|2022-03-22 14:45:00|28.3|28.22|28.21|28.13|28.32|28.24|28.21|28.13|12
1647960600000|2022-03-22 14:50:00|28.22|28.14|28.16|28.08|28.27|28.19|28.16|28.08|345
1647960900000|2022-03-22 14:55:00|28.14|28.06|28.17|28.09|28.21|28.13|28.14|28.06|137
1647961200000|2022-03-22 15:00:00|28.16|28.08|28.27|28.19|28.38|28.3|28.16|28.08|44
1647961500000|2022-03-22 15:05:00|28.29|28.21|28.3|28.22|28.32|28.24|28.27|28.19|99
1647961800000|2022-03-22 15:10:00|28.31|28.23|28.31|28.23|28.32|28.24|28.24|28.16|61
1647962100000|2022-03-22 15:15:00|28.29|28.21|28.22|28.14|28.31|28.23|28.22|28.14|99
1647962400000|2022-03-22 15:20:00|28.24|28.16|28.27|28.19|28.27|28.19|28.22|28.14|92
1647962700000|2022-03-22 15:25:00|28.25|28.17|28.27|28.19|28.32|28.24|28.25|28.17|207
1647963000000|2022-03-22 15:30:00|28.29|28.21|28.39|28.31|28.41|28.33|28.27|28.19|201
1647963300000|2022-03-22 15:35:00|28.41|28.33|28.37|28.29|28.42|28.34|28.34|28.26|177
1647963600000|2022-03-22 15:40:00|28.35|28.27|28.41|28.33|28.41|28.33|28.34|28.26|116
1647963900000|2022-03-22 15:45:00|28.44|28.36|28.36|28.28|28.44|28.36|28.36|28.28|88
1647964200000|2022-03-22 15:50:00|28.37|28.29|28.37|28.29|28.41|28.33|28.36|28.28|36
1647964500000|2022-03-22 15:55:00|28.39|28.31|28.37|28.29|28.4|28.32|28.34|28.26|72
1647964800000|2022-03-22 16:00:00|28.36|28.28|28.37|28.29|28.39|28.31|28.34|28.26|115
1647965100000|2022-03-22 16:05:00|28.36|28.28|28.31|28.23|28.36|28.28|28.26|28.18|75
1647965400000|2022-03-22 16:10:00|28.29|28.21|28.34|28.26|28.34|28.26|28.26|28.18|126
1647965700000|2022-03-22 16:15:00|28.35|28.27|28.38|28.3|28.39|28.31|28.34|28.26|262
1647966000000|2022-03-22 16:20:00|28.39|28.31|28.5|28.42|28.52|28.44|28.39|28.31|284
1647966300000|2022-03-22 16:25:00|28.52|28.44|28.54|28.46|28.62|28.54|28.48|28.4|438
1647966600000|2022-03-22 16:30:00|28.56|28.48|28.45|28.37|28.59|28.51|28.44|28.36|225
1647966900000|2022-03-22 16:35:00|28.44|28.36|28.41|28.33|28.45|28.37|28.37|28.29|124
1647967200000|2022-03-22 16:40:00|28.42|28.34|28.41|28.33|28.46|28.38|28.37|28.29|29
1647967500000|2022-03-22 16:45:00|28.42|28.34|28.39|28.31|28.44|28.36|28.38|28.3|20
1647967800000|2022-03-22 16:50:00|28.37|28.29|28.32|28.24|28.39|28.31|28.32|28.24|27
1647968100000|2022-03-22 16:55:00|28.3|28.22|28.31|28.23|28.31|28.23|28.3|28.22|34
1647968400000|2022-03-22 17:00:00|28.33|28.25|28.28|28.2|28.34|28.26|28.28|28.2|9
1647968700000|2022-03-22 17:05:00|28.33|28.25|28.33|28.25|28.33|28.25|28.32|28.24|15
1647969000000|2022-03-22 17:10:00|28.32|28.24|28.26|28.18|28.33|28.25|28.24|28.16|11
1647969300000|2022-03-22 17:15:00|28.24|28.16|28.26|28.18|28.29|28.21|28.24|28.16|24
1647969600000|2022-03-22 17:20:00|28.28|28.2|28.29|28.21|28.33|28.25|28.26|28.18|15
1647969900000|2022-03-22 17:25:00|28.28|28.2|28.31|28.23|28.33|28.25|28.28|28.2|11
1647970200000|2022-03-22 17:30:00|28.29|28.21|28.18|28.1|28.29|28.21|28.16|28.08|184
1647970500000|2022-03-22 17:35:00|28.2|28.12|28.18|28.1|28.22|28.14|28.17|28.09|23
1647970800000|2022-03-22 17:40:00|28.2|28.12|28.22|28.14|28.22|28.14|28.2|28.12|25
1647971100000|2022-03-22 17:45:00|28.25|28.17|28.25|28.17|28.25|28.17|28.24|28.16|7
1647971400000|2022-03-22 17:50:00|28.24|28.16|28.2|28.12|28.24|28.16|28.2|28.12|0
1647971700000|2022-03-22 17:55:00|||||||||1
1647972000000|2022-03-22 18:00:00|28.15|28.07|28.32|28.24|28.37|28.29|28.15|28.07|223
1647972300000|2022-03-22 18:05:00|28.33|28.25|28.37|28.29|28.42|28.34|28.33|28.25|148
1647972600000|2022-03-22 18:10:00|28.33|28.25|28.35|28.27|28.37|28.29|28.28|28.2|80
1647972900000|2022-03-22 18:15:00|28.37|28.29|28.37|28.29|28.37|28.29|28.32|28.24|93
1647973200000|2022-03-22 18:20:00|28.33|28.25|28.43|28.35|28.43|28.35|28.33|28.25|132
1647973500000|2022-03-22 18:25:00|28.42|28.34|28.48|28.4|28.49|28.41|28.42|28.34|49
1647973800000|2022-03-22 18:30:00|28.51|28.43|28.48|28.4|28.58|28.5|28.47|28.39|95
1647974100000|2022-03-22 18:35:00|28.49|28.41|28.49|28.41|28.53|28.45|28.48|28.4|151
1647974400000|2022-03-22 18:40:00|28.51|28.43|28.52|28.44|28.57|28.49|28.49|28.41|157
1647974700000|2022-03-22 18:45:00|28.53|28.45|28.59|28.51|28.59|28.51|28.53|28.45|39
1647975000000|2022-03-22 18:50:00|28.57|28.49|28.57|28.49|28.59|28.51|28.52|28.44|77
1647975300000|2022-03-22 18:55:00|28.52|28.44|28.57|28.49|28.58|28.5|28.52|28.44|174
1647975600000|2022-03-22 19:00:00|28.58|28.5|28.5|28.42|28.58|28.5|28.49|28.41|6
1647975900000|2022-03-22 19:05:00|28.51|28.43|28.42|28.34|28.51|28.43|28.42|28.34|11
1647976200000|2022-03-22 19:10:00|28.4|28.32|28.42|28.34|28.47|28.39|28.4|28.32|4
1647976500000|2022-03-22 19:15:00|28.4|28.32|28.47|28.39|28.47|28.39|28.38|28.3|16
1647976800000|2022-03-22 19:20:00|28.49|28.41|28.55|28.47|28.6|28.52|28.49|28.41|0
1647977100000|2022-03-22 19:25:00|28.57|28.49|28.6|28.52|28.6|28.52|28.54|28.46|23
1647977400000|2022-03-22 19:30:00|28.63|28.55|28.6|28.52|28.65|28.57|28.56|28.48|7
1647977700000|2022-03-22 19:35:00|28.58|28.5|28.55|28.47|28.58|28.5|28.5|28.42|3
1647978000000|2022-03-22 19:40:00|28.56|28.48|28.45|28.37|28.56|28.48|28.45|28.37|2
1647978300000|2022-03-22 19:45:00|28.42|28.34|28.37|28.29|28.44|28.36|28.35|28.27|7
1647978600000|2022-03-22 19:50:00|28.33|28.25|28.35|28.27|28.46|28.38|28.32|28.24|7
1647978900000|2022-03-22 19:55:00|28.33|28.25|28.58|28.28|28.59|28.37|28.33|28.15|21
1647979200000|2022-03-22 20:00:00|28.59|28.29|28.5|28.25|28.59|28.29|28.5|28.25|0
1647979500000|2022-03-22 20:05:00|28.51|28.26|28.52|28.27|28.54|28.29|28.5|28.25|0
1647979800000|2022-03-22 20:10:00|28.5|28.25|28.48|28.23|28.53|28.27|28.48|28.23|0
1647981300000|2022-03-22 20:35:00|28.45|28.37|28.48|28.23|28.48|28.37|28.45|28.23|1
1647981600000|2022-03-22 20:40:00|28.53||28.48||28.53||28.48||0
1647981900000|2022-03-22 20:45:00|28.53|28.28|28.48|28.23|28.53|28.36|28.41|28.22|7
1647982200000|2022-03-22 20:50:00|28.53|28.22|28.53|28.23|28.53|28.23|28.48|28.22|0
1647982500000|2022-03-22 20:55:00|28.49|28.19|28.57|28.27|28.57|28.27|28.47|28.17|7
1647982800000|2022-03-22 21:00:00|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|0
1647994500000|2022-03-23 00:15:00|28.44|28.14|28.44|28.14|28.46|28.16|28.39|28.09|0
1647994800000|2022-03-23 00:20:00|28.46|28.16|28.44|28.14|28.46|28.16|28.44|28.14|0
1647995100000|2022-03-23 00:25:00|28.46|28.16|28.46|28.16|28.46|28.16|28.44|28.14|0
1647995400000|2022-03-23 00:30:00|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647995700000|2022-03-23 00:35:00|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647996000000|2022-03-23 00:40:00|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647996300000|2022-03-23 00:45:00|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647996600000|2022-03-23 00:50:00|28.44|28.14|28.44|28.14|28.46|28.16|28.44|28.14|0
1647996900000|2022-03-23 00:55:00|28.46|28.16|28.46|28.16|28.46|28.16|28.44|28.14|0
1647997200000|2022-03-23 01:00:00|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647997500000|2022-03-23 01:05:00|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647997800000|2022-03-23 01:10:00|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647998100000|2022-03-23 01:15:00|28.44|28.14|28.48|28.18|28.48|28.18|28.44|28.14|0
1647998400000|2022-03-23 01:20:00|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|0
1647998700000|2022-03-23 01:25:00|28.54|28.24|28.54|28.24|28.54|28.24|28.52|28.22|0
1647999000000|2022-03-23 01:30:00|28.52|28.22|28.52|28.22|28.54|28.24|28.52|28.22|0
1647999600000|2022-03-23 01:40:00|28.54|28.24|28.49|28.19|28.54|28.24|28.49|28.19|0
1647999900000|2022-03-23 01:45:00|28.47|28.17|28.49|28.19|28.49|28.19|28.47|28.17|0
1648000200000|2022-03-23 01:50:00|28.45|28.15|28.47|28.17|28.47|28.17|28.41|28.12|0
1648000500000|2022-03-23 01:55:00|28.44|28.14|28.47|28.17|28.47|28.17|28.41|28.12|0
1648000800000|2022-03-23 02:00:00|28.44|28.14|28.47|28.17|28.47|28.17|28.41|28.12|0
1648001400000|2022-03-23 02:10:00|28.49|28.19|28.49|28.24|28.51|28.25|28.49|28.19|0
1648001700000|2022-03-23 02:15:00|28.5|28.25|28.47|28.17|28.5|28.25|28.47|28.17|0
1648002000000|2022-03-23 02:20:00|28.46|28.16|28.47|28.17|28.47|28.17|28.41|28.12|0
1648002300000|2022-03-23 02:25:00|28.46|28.16|28.47|28.17|28.47|28.17|28.42|28.12|0
1648002600000|2022-03-23 02:30:00|28.46|28.16|28.46|28.16|28.47|28.17|28.42|28.12|0
1648002900000|2022-03-23 02:35:00|28.47|28.17|28.46|28.16|28.47|28.17|28.46|28.16|0
1648003200000|2022-03-23 02:40:00|28.47|28.17|28.46|28.16|28.47|28.17|28.46|28.16|0
1648003500000|2022-03-23 02:45:00|28.44|28.14|28.46|28.16|28.46|28.16|28.42|28.12|0
1648003800000|2022-03-23 02:50:00|28.44|28.14|28.42|28.12|28.46|28.16|28.42|28.12|0
1648005600000|2022-03-23 03:20:00|28.41|28.16|28.41|28.16|28.42|28.16|28.39|28.12|0
1648005900000|2022-03-23 03:25:00|28.42|28.12|28.41|28.16|28.42|28.16|28.41|28.12|0
1648006200000|2022-03-23 03:30:00|28.42|28.12|28.41|28.16|28.42|28.16|28.41|28.12|0
1648006500000|2022-03-23 03:35:00|28.42|28.12|28.41|28.16|28.43|28.18|28.41|28.11|9
1648006800000|2022-03-23 03:40:00|28.42|28.12|28.41|28.16|28.42|28.16|28.39|28.12|0
1648007100000|2022-03-23 03:45:00|28.42|28.12|28.41|28.16|28.42|28.16|28.37|28.12|0
1648007400000|2022-03-23 03:50:00|28.37|28.12|28.41|28.16|28.42|28.16|28.37|28.12|0
1648007700000|2022-03-23 03:55:00|28.37|28.12|28.41|28.16|28.42|28.16|28.37|28.11|0
1648009200000|2022-03-23 04:20:00|28.39|28.14|28.41|28.16|28.41|28.16|28.39|28.14|0
1648011300000|2022-03-23 04:55:00|28.39|28.14|28.41|28.16|28.41|28.16|28.39|28.14|0
1648011600000|2022-03-23 05:00:00|28.39|28.14|28.41|28.16|28.41|28.16|28.39|28.14|0
1648011900000|2022-03-23 05:05:00|28.39|28.14|28.41|28.16|28.41|28.16|28.39|28.14|0
1648012200000|2022-03-23 05:10:00|28.39|28.14|28.39|28.14|28.41|28.16|28.39|28.14|0
1648012500000|2022-03-23 05:15:00|28.41|28.16|28.39|28.14|28.41|28.16|28.39|28.14|0
1648014900000|2022-03-23 05:55:00|28.29|28.21|28.39|28.14|28.39|28.21|28.28|28.14|0
1648015200000|2022-03-23 06:00:00|28.42|28.17|28.42|28.17|28.42|28.17|28.42|28.17|0
1648015500000|2022-03-23 06:05:00|28.41|28.16|28.41|28.16|28.41|28.16|28.41|28.16|0
1648015800000|2022-03-23 06:10:00|28.42|28.17|28.42|28.17|28.42|28.17|28.42|28.17|0
1648016100000|2022-03-23 06:15:00|28.41|28.16|28.42|28.17|28.42|28.17|28.41|28.16|0
1648016400000|2022-03-23 06:20:00|28.41|28.16|28.41|28.16|28.41|28.16|28.39|28.14|0
1648018200000|2022-03-23 06:50:00|28.43|28.18|28.44|28.19|28.44|28.3|28.38|28.18|0
1648018500000|2022-03-23 06:55:00|28.46|28.21|28.46|28.21|28.46|28.21|28.46|28.21|0
1648018800000|2022-03-23 07:00:00|28.35|28.27|28.26|28.18|28.37|28.27|28.25|28.11|11
1648019100000|2022-03-23 07:05:00|28.28|28.2|28.26|28.18|28.32|28.24|28.26|28.18|38
1648019400000|2022-03-23 07:10:00|28.28|28.2|28.28|28.2|28.28|28.2|28.26|28.18|0
1648019700000|2022-03-23 07:15:00|28.26|28.18|28.28|28.2|28.28|28.2|28.24|28.16|4
1648020000000|2022-03-23 07:20:00|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|1
1648020300000|2022-03-23 07:25:00|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|1
1648020600000|2022-03-23 07:30:00|28.26|28.18|28.35|28.27|28.37|28.29|28.26|28.18|11
1648020900000|2022-03-23 07:35:00|28.36|28.28|28.33|28.25|28.41|28.33|28.33|28.25|10
1648021200000|2022-03-23 07:40:00|28.35|28.27|28.35|28.27|28.35|28.27|28.33|28.25|0
1648021500000|2022-03-23 07:45:00|28.37|28.29|28.35|28.27|28.4|28.32|28.33|28.25|0
1648021800000|2022-03-23 07:50:00|28.36|28.28|28.4|28.32|28.41|28.33|28.36|28.28|9
1648022100000|2022-03-23 07:55:00|28.41|28.33|28.41|28.33|28.43|28.35|28.38|28.3|1
1648022400000|2022-03-23 08:00:00|28.43|28.35|28.48|28.4|28.5|28.42|28.3|28.22|56
1648022700000|2022-03-23 08:05:00|28.5|28.42|28.38|28.3|28.57|28.49|28.31|28.23|112
1648023000000|2022-03-23 08:10:00|28.36|28.28|28.35|28.27|28.38|28.3|28.27|28.19|201
1648023300000|2022-03-23 08:15:00|28.33|28.25|28.43|28.35|28.53|28.45|28.24|28.16|317
1648023600000|2022-03-23 08:20:00|28.48|28.4|28.58|28.5|28.58|28.5|28.46|28.38|139
1648023900000|2022-03-23 08:25:00|28.6|28.52|28.58|28.5|28.63|28.55|28.56|28.48|61
1648024200000|2022-03-23 08:30:00|28.56|28.48|28.53|28.45|28.61|28.53|28.49|28.41|68
1648024500000|2022-03-23 08:35:00|28.54|28.46|28.51|28.43|28.56|28.48|28.49|28.41|24
1648024800000|2022-03-23 08:40:00|28.49|28.41|28.45|28.37|28.51|28.43|28.44|28.36|84
1648025100000|2022-03-23 08:45:00|28.46|28.38|28.4|28.32|28.49|28.41|28.39|28.31|19
1648025400000|2022-03-23 08:50:00|28.42|28.34|28.42|28.34|28.42|28.34|28.4|28.32|13
1648025700000|2022-03-23 08:55:00|28.44|28.36|28.48|28.4|28.53|28.45|28.4|28.32|86
1648026000000|2022-03-23 09:00:00|28.49|28.41|28.43|28.35|28.53|28.45|28.43|28.35|36
1648026300000|2022-03-23 09:05:00|28.44|28.36|28.51|28.43|28.51|28.43|28.44|28.36|13
1648026600000|2022-03-23 09:10:00|28.49|28.41|28.51|28.43|28.56|28.48|28.49|28.41|128
1648026900000|2022-03-23 09:15:00|28.53|28.45|28.53|28.45|28.58|28.5|28.51|28.43|148
1648027200000|2022-03-23 09:20:00|28.55|28.47|28.6|28.52|28.6|28.52|28.51|28.43|43
1648027500000|2022-03-23 09:25:00|28.62|28.54|28.67|28.59|28.68|28.6|28.6|28.52|102
1648027800000|2022-03-23 09:30:00|28.69|28.61|28.77|28.69|28.81|28.73|28.67|28.59|113
1648028100000|2022-03-23 09:35:00|28.78|28.7|28.9|28.82|28.94|28.86|28.78|28.7|168
1648028400000|2022-03-23 09:40:00|28.88|28.8|28.91|28.83|28.95|28.87|28.86|28.78|175
1648028700000|2022-03-23 09:45:00|28.89|28.81|28.91|28.83|29.04|28.96|28.89|28.81|200
1648029000000|2022-03-23 09:50:00|28.95|28.87|28.87|28.79|28.95|28.87|28.86|28.78|24
1648029300000|2022-03-23 09:55:00|28.91|28.83|28.91|28.83|28.91|28.83|28.84|28.76|49
1648029600000|2022-03-23 10:00:00|28.89|28.81|28.86|28.78|28.89|28.81|28.82|28.74|7
1648029900000|2022-03-23 10:05:00|28.84|28.76|28.91|28.83|28.91|28.83|28.84|28.76|25
1648030200000|2022-03-23 10:10:00|28.89|28.81|28.9|28.82|28.91|28.83|28.86|28.78|5
1648030500000|2022-03-23 10:15:00|28.91|28.83|28.91|28.83|28.95|28.87|28.86|28.78|10
1648030800000|2022-03-23 10:20:00|28.89|28.81|28.98|28.9|29|28.92|28.89|28.81|8
1648031100000|2022-03-23 10:25:00|29|28.92|29|28.92|29|28.92|28.96|28.88|62
1648031400000|2022-03-23 10:30:00|29.01|28.93|28.99|28.91|29.01|28.93|28.96|28.88|36
1648031700000|2022-03-23 10:35:00|28.96|28.88|29.01|28.93|29.01|28.93|28.94|28.86|11
1648032000000|2022-03-23 10:40:00|28.99|28.91|29.08|29|29.1|29.02|28.99|28.91|44
1648032300000|2022-03-23 10:45:00|29.1|29.02|29.02|28.94|29.13|29.05|29.02|28.94|60
1648032600000|2022-03-23 10:50:00|28.99|28.91|28.97|28.89|28.99|28.91|28.96|28.88|9
1648032900000|2022-03-23 10:55:00|28.96|28.88|28.96|28.88|29.02|28.94|28.92|28.84|74
1648033200000|2022-03-23 11:00:00|28.94|28.86|29.01|28.93|29.03|28.95|28.94|28.86|13
1648033500000|2022-03-23 11:05:00|29.05|28.97|29.15|29.07|29.15|29.07|29.01|28.93|65
1648033800000|2022-03-23 11:10:00|29.14|29.06|29.13|29.05|29.17|29.09|29.1|29.02|138
1648034100000|2022-03-23 11:15:00|29.17|29.09|29.18|29.1|29.18|29.1|29.13|29.05|165
1648034400000|2022-03-23 11:20:00|29.22|29.14|29.31|29.23|29.31|29.23|29.22|29.14|228
1648034700000|2022-03-23 11:25:00|29.27|29.19|29.31|29.23|29.34|29.26|29.27|29.19|284
1648035000000|2022-03-23 11:30:00|29.34|29.26|29.33|29.25|29.36|29.28|29.31|29.23|114
1648035300000|2022-03-23 11:35:00|29.34|29.26|29.31|29.23|29.36|29.28|29.26|29.18|59
1648035600000|2022-03-23 11:40:00|29.33|29.25|29.5|29.42|29.52|29.44|29.33|29.25|396
1648035900000|2022-03-23 11:45:00|29.52|29.44|29.48|29.4|29.52|29.44|29.48|29.4|72
1648036200000|2022-03-23 11:50:00|29.5|29.42|29.43|29.35|29.52|29.44|29.43|29.35|136
1648036500000|2022-03-23 11:55:00|29.45|29.37|29.38|29.3|29.45|29.37|29.38|29.3|81
1648036800000|2022-03-23 12:00:00|29.36|29.28|29.47|29.39|29.47|29.39|29.36|29.28|74
1648037100000|2022-03-23 12:05:00|29.45|29.37|29.47|29.39|29.52|29.44|29.42|29.34|58
1648037400000|2022-03-23 12:10:00|29.45|29.37|29.27|29.19|29.47|29.39|29.27|29.19|46
1648037700000|2022-03-23 12:15:00|29.29|29.21|29.33|29.25|29.33|29.25|29.27|29.19|58
1648038000000|2022-03-23 12:20:00|29.31|29.23|29.47|29.39|29.47|29.39|29.29|29.21|166
1648038300000|2022-03-23 12:25:00|29.49|29.41|29.64|29.56|29.64|29.56|29.49|29.41|248
1648038600000|2022-03-23 12:30:00|29.62|29.54|29.68|29.6|29.73|29.65|29.6|29.52|231
1648038900000|2022-03-23 12:35:00|29.69|29.61|29.61|29.53|29.69|29.61|29.59|29.51|134
1648039200000|2022-03-23 12:40:00|29.63|29.55|29.54|29.46|29.64|29.56|29.54|29.46|28
1648039500000|2022-03-23 12:45:00|29.58|29.5|29.58|29.5|29.63|29.55|29.54|29.46|14
1648039800000|2022-03-23 12:50:00|29.6|29.52|29.75|29.67|29.75|29.67|29.6|29.52|139
1648040100000|2022-03-23 12:55:00|29.79|29.71|29.74|29.66|29.8|29.72|29.72|29.64|89
1648040400000|2022-03-23 13:00:00|29.79|29.71|29.74|29.66|29.79|29.71|29.74|29.66|148
1648040700000|2022-03-23 13:05:00|29.77|29.69|29.88|29.8|29.88|29.8|29.74|29.66|341
1648041000000|2022-03-23 13:10:00|29.89|29.81|29.96|29.88|30|29.92|29.88|29.8|383
1648041300000|2022-03-23 13:15:00|29.92|29.84|29.92|29.84|29.97|29.89|29.87|29.79|499
1648041600000|2022-03-23 13:20:00|29.9|29.82|29.84|29.76|29.93|29.85|29.81|29.73|101
1648041900000|2022-03-23 13:25:00|29.86|29.78|29.94|29.86|29.97|29.89|29.8|29.72|185
1648042200000|2022-03-23 13:30:00|29.96|29.88|30.11|30.03|30.13|30.05|29.87|29.79|795
1648042500000|2022-03-23 13:35:00|30.13|30.05|30.06|29.98|30.16|30.08|29.92|29.84|341
1648042800000|2022-03-23 13:40:00|30.05|29.97|30.08|30|30.11|30.03|29.97|29.89|368
1648043100000|2022-03-23 13:45:00|30.1|30.02|30.25|30.17|30.28|30.2|30.08|30|265
1648043400000|2022-03-23 13:50:00|30.28|30.2|30.18|30.1|30.33|30.25|30.18|30.1|265
1648043700000|2022-03-23 13:55:00|30.23|30.15|30.22|30.14|30.23|30.15|30.03|29.95|530
1648044000000|2022-03-23 14:00:00|30.26|30.18|30.19|30.11|30.31|30.23|30.17|30.09|331
1648044300000|2022-03-23 14:05:00|30.21|30.13|29.93|29.85|30.21|30.13|29.88|29.8|231
1648044600000|2022-03-23 14:10:00|29.91|29.83|29.86|29.78|30|29.92|29.86|29.78|167
1648044900000|2022-03-23 14:15:00|29.84|29.76|29.81|29.73|29.86|29.78|29.75|29.67|213
1648045200000|2022-03-23 14:20:00|29.83|29.75|29.75|29.67|29.87|29.79|29.72|29.64|200
1648045500000|2022-03-23 14:25:00|29.77|29.69|29.87|29.79|29.92|29.84|29.75|29.67|64
1648045800000|2022-03-23 14:30:00|29.85|29.77|29.78|29.7|29.9|29.82|29.7|29.62|73
1648046100000|2022-03-23 14:35:00|29.8|29.72|29.88|29.8|29.88|29.8|29.78|29.7|88
1648046400000|2022-03-23 14:40:00|29.87|29.79|29.93|29.85|29.97|29.89|29.83|29.75|57
1648046700000|2022-03-23 14:45:00|29.95|29.87|30.01|29.93|30.09|30.01|29.95|29.87|540
1648047000000|2022-03-23 14:50:00|29.97|29.89|30.02|29.94|30.05|29.97|29.93|29.85|403
1648047300000|2022-03-23 14:55:00|30|29.92|29.96|29.88|30.02|29.94|29.95|29.87|56
1648047600000|2022-03-23 15:00:00|29.98|29.9|30.02|29.94|30.05|29.97|29.94|29.86|167
1648047900000|2022-03-23 15:05:00|30.04|29.96|30.08|30|30.1|30.02|29.98|29.9|216
1648048200000|2022-03-23 15:10:00|30.1|30.02|30.03|29.95|30.12|30.04|29.99|29.91|114
1648048500000|2022-03-23 15:15:00|30.07|29.99|30.08|30|30.15|30.07|29.98|29.9|512
1648048800000|2022-03-23 15:20:00|30.04|29.96|29.99|29.91|30.12|30.04|29.98|29.9|168
1648049100000|2022-03-23 15:25:00|29.98|29.9|29.86|29.78|29.99|29.91|29.86|29.78|189
1648049400000|2022-03-23 15:30:00|29.88|29.8|29.84|29.76|29.89|29.81|29.82|29.74|92
1648049700000|2022-03-23 15:35:00|29.82|29.74|29.8|29.72|29.86|29.78|29.77|29.69|63
1648050000000|2022-03-23 15:40:00|29.82|29.74|29.71|29.63|29.82|29.74|29.71|29.63|106
1648050300000|2022-03-23 15:45:00|29.72|29.64|29.72|29.64|29.76|29.68|29.69|29.61|219
1648050600000|2022-03-23 15:50:00|29.74|29.66|29.62|29.54|29.74|29.66|29.62|29.54|60
1648050900000|2022-03-23 15:55:00|29.6|29.52|29.72|29.64|29.77|29.69|29.57|29.49|127
1648051200000|2022-03-23 16:00:00|29.7|29.62|29.61|29.53|29.72|29.64|29.55|29.47|218
1648051500000|2022-03-23 16:05:00|29.6|29.52|29.78|29.7|29.78|29.7|29.6|29.52|181
1648051800000|2022-03-23 16:10:00|29.8|29.72|29.92|29.84|30.02|29.94|29.78|29.7|82
1648052100000|2022-03-23 16:15:00|29.9|29.82|29.88|29.8|29.92|29.84|29.84|29.76|74
1648052400000|2022-03-23 16:20:00|29.91|29.83|29.91|29.83|29.95|29.87|29.86|29.78|204
1648052700000|2022-03-23 16:25:00|29.9|29.82|29.88|29.8|29.93|29.85|29.8|29.72|872
1648053000000|2022-03-23 16:30:00|29.89|29.81|29.79|29.71|29.91|29.83|29.72|29.64|285
1648053300000|2022-03-23 16:35:00|29.81|29.73|29.9|29.82|29.98|29.9|29.79|29.71|135
1648053600000|2022-03-23 16:40:00|29.94|29.86|30.01|29.93|30.01|29.93|29.9|29.82|32
1648053900000|2022-03-23 16:45:00|29.99|29.91|30.08|30|30.13|30.05|29.97|29.89|111
1648054200000|2022-03-23 16:50:00|30.1|30.02|29.96|29.88|30.1|30.02|29.91|29.83|10
1648054500000|2022-03-23 16:55:00|29.97|29.89|29.94|29.86|30.04|29.96|29.94|29.86|18
1648054800000|2022-03-23 17:00:00|29.96|29.88|30.03|29.95|30.05|29.97|29.93|29.85|9
1648055100000|2022-03-23 17:05:00|30.05|29.97|29.93|29.85|30.05|29.97|29.9|29.82|15
1648055400000|2022-03-23 17:10:00|29.95|29.87|29.93|29.85|29.98|29.9|29.91|29.83|1
1648055700000|2022-03-23 17:15:00|29.91|29.83|29.93|29.85|29.96|29.88|29.91|29.83|1
1648056000000|2022-03-23 17:20:00|29.95|29.87|30.02|29.94|30.05|29.97|29.91|29.83|5
1648056300000|2022-03-23 17:25:00|30.01|29.93|30.19|30.11|30.19|30.11|30.01|29.93|4
1648056600000|2022-03-23 17:30:00|30.22|30.14|30.02|29.94|30.24|30.16|29.99|29.91|26
1648056900000|2022-03-23 17:35:00|30.03|29.95|30.11|30.03|30.11|30.03|30.01|29.93|24
1648057200000|2022-03-23 17:40:00|30.15|30.07|30.12|30.04|30.16|30.08|30.11|30.03|2
1648057500000|2022-03-23 17:45:00|30.15|30.07|30.14|30.06|30.16|30.08|30.12|30.04|6
1648057800000|2022-03-23 17:50:00|30.15|30.07|29.95|29.87|30.16|30.08|29.95|29.87|37
1648058100000|2022-03-23 17:55:00|29.94|29.86|29.94|29.86|29.95|29.87|29.92|29.84|2
1648058400000|2022-03-23 18:00:00|29.93|29.85|29.9|29.82|29.93|29.85|29.89|29.81|0
1648058700000|2022-03-23 18:05:00|29.94|29.86|30.04|29.96|30.04|29.96|29.94|29.86|49
1648059000000|2022-03-23 18:10:00|30.06|29.98|30.03|29.95|30.09|30.01|30|29.92|18
1648059300000|2022-03-23 18:15:00|30.04|29.96|29.93|29.85|30.05|29.97|29.91|29.83|0
1648059600000|2022-03-23 18:20:00|29.91|29.83|29.88|29.8|29.96|29.88|29.86|29.78|22
1648059900000|2022-03-23 18:25:00|29.9|29.82|29.75|29.67|29.91|29.83|29.71|29.63|18
1648060200000|2022-03-23 18:30:00|29.73|29.65|29.78|29.7|29.79|29.71|29.73|29.65|36
1648060500000|2022-03-23 18:35:00|29.77|29.69|29.64|29.56|29.78|29.7|29.64|29.56|28
1648060800000|2022-03-23 18:40:00|29.63|29.55|29.58|29.5|29.66|29.58|29.58|29.5|18
1648061100000|2022-03-23 18:45:00|29.61|29.53|29.47|29.39|29.61|29.53|29.45|29.37|25
1648061400000|2022-03-23 18:50:00|29.45|29.37|29.45|29.37|29.52|29.44|29.42|29.34|3
1648061700000|2022-03-23 18:55:00|29.44|29.36|29.56|29.48|29.56|29.48|29.38|29.3|52
1648062000000|2022-03-23 19:00:00|29.54|29.46|29.45|29.37|29.59|29.51|29.38|29.3|1
1648062300000|2022-03-23 19:05:00|29.47|29.39|29.63|29.55|29.64|29.56|29.46|29.38|24
1648062600000|2022-03-23 19:10:00|29.64|29.56|29.6|29.52|29.66|29.58|29.55|29.47|1
1648062900000|2022-03-23 19:15:00|29.61|29.53|29.63|29.55|29.65|29.57|29.58|29.5|1
1648063200000|2022-03-23 19:20:00|29.65|29.57|29.49|29.41|29.68|29.6|29.49|29.41|1
1648063500000|2022-03-23 19:25:00|29.51|29.43|29.49|29.41|29.52|29.44|29.48|29.4|0
1648063800000|2022-03-23 19:30:00|29.51|29.43|29.49|29.41|29.51|29.43|29.38|29.3|3
1648064100000|2022-03-23 19:35:00|29.47|29.39|29.45|29.37|29.47|29.39|29.38|29.3|1
1648064400000|2022-03-23 19:40:00|29.46|29.38|29.36|29.28|29.59|29.51|29.36|29.28|13
1648064700000|2022-03-23 19:45:00|29.32|29.24|29.38|29.3|29.43|29.35|29.3|29.22|22
1648065000000|2022-03-23 19:50:00|29.4|29.32|29.49|29.41|29.54|29.46|29.38|29.3|19
1648065300000|2022-03-23 19:55:00|29.48|29.4|29.53|29.28|29.67|29.52|29.4|29.26|26
1648065600000|2022-03-23 20:00:00|29.54|29.29|29.7|29.45|29.71|29.45|29.49|29.29|4
1648065900000|2022-03-23 20:05:00|29.71|29.46|29.75|29.45|29.75|29.46|29.71|29.45|6
1648066200000|2022-03-23 20:10:00|29.77|29.47|29.75|29.45|29.77|29.47|29.75|29.45|0
1648068000000|2022-03-23 20:40:00|29.77|29.47|29.77|29.47|29.77|29.47|29.77|29.47|0
1648068300000|2022-03-23 20:45:00|29.94|29.64|29.83|29.53|29.94|29.64|29.8|29.5|35
1648068600000|2022-03-23 20:50:00|29.72|29.47|29.83|29.53|29.85|29.55|29.6|29.41|25
1648068900000|2022-03-23 20:55:00|29.82|29.52|29.87|29.57|29.87|29.57|29.82|29.52|2
1648080900000|2022-03-24 00:15:00|29.68|29.38|29.58|29.28|29.91|29.61|29.56|29.26|0
1648081200000|2022-03-24 00:20:00|29.6|29.3|29.6|29.3|29.6|29.3|29.58|29.28|0
1648081500000|2022-03-24 00:25:00|29.58|29.28|29.6|29.3|29.6|29.3|29.57|29.27|0
1648081800000|2022-03-24 00:30:00|29.57|29.27|29.61|29.31|29.62|29.32|29.57|29.27|0
1648082100000|2022-03-24 00:35:00|29.6|29.3|29.61|29.31|29.61|29.31|29.6|29.3|0
1648082400000|2022-03-24 00:40:00|29.6|29.3|29.61|29.31|29.61|29.31|29.6|29.3|0
1648082700000|2022-03-24 00:45:00|29.6|29.3|29.61|29.31|29.61|29.31|29.6|29.3|0
1648083000000|2022-03-24 00:50:00|29.6|29.3|29.61|29.31|29.61|29.31|29.6|29.3|0
1648083600000|2022-03-24 01:00:00|29.6|29.3|29.67|29.37|29.69|29.39|29.6|29.3|0
1648084200000|2022-03-24 01:10:00|29.68|29.38|29.7|29.4|29.7|29.4|29.68|29.38|0
1648084500000|2022-03-24 01:15:00|29.67|29.37|29.7|29.4|29.7|29.4|29.67|29.37|0
1648084800000|2022-03-24 01:20:00|29.67|29.37|29.72|29.42|29.72|29.42|29.67|29.37|0
1648085100000|2022-03-24 01:25:00|29.74|29.44|29.75|29.45|29.75|29.45|29.73|29.43|0
1648085400000|2022-03-24 01:30:00|29.72|29.42|29.73|29.43|29.75|29.46|29.71|29.42|0
1648085700000|2022-03-24 01:35:00|29.7|29.4|29.7|29.4|29.73|29.43|29.7|29.4|0
1648086600000|2022-03-24 01:50:00|29.73|29.43|29.7|29.4|29.73|29.43|29.7|29.4|0
1648089000000|2022-03-24 02:30:00|29.68|29.38|29.64|29.34|29.68|29.38|29.64|29.34|0
1648089300000|2022-03-24 02:35:00|29.66|29.36|29.64|29.34|29.66|29.36|29.64|29.34|0
1648089600000|2022-03-24 02:40:00|29.66|29.36|29.7|29.4|29.7|29.4|29.66|29.36|0
1648094100000|2022-03-24 03:55:00|29.66|29.36|29.55|29.25|29.66|29.36|29.55|29.25|0
1648094400000|2022-03-24 04:00:00|29.59|29.29|29.56|29.26|29.65|29.35|29.55|29.25|0
1648094700000|2022-03-24 04:05:00|29.6|29.3|29.6|29.3|29.63|29.33|29.6|29.3|0
1648095000000|2022-03-24 04:10:00|29.61|29.31|29.61|29.31|29.63|29.33|29.61|29.31|0
1648095300000|2022-03-24 04:15:00|29.63|29.33|29.6|29.3|29.63|29.33|29.6|29.3|0
1648095600000|2022-03-24 04:20:00|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|0
1648095900000|2022-03-24 04:25:00|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|0
1648096200000|2022-03-24 04:30:00|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|0
1648096500000|2022-03-24 04:35:00|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|0
1648096800000|2022-03-24 04:40:00|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|0
1648097100000|2022-03-24 04:45:00|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|0
1648097400000|2022-03-24 04:50:00|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|0
1648097700000|2022-03-24 04:55:00|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|0
1648098000000|2022-03-24 05:00:00|29.59|29.29|29.59|29.29|29.61|29.31|29.59|29.29|0
1648098300000|2022-03-24 05:05:00|29.61|29.31|29.59|29.29|29.61|29.31|29.59|29.29|0
1648098600000|2022-03-24 05:10:00|29.61|29.31|29.59|29.29|29.61|29.31|29.59|29.29|0
1648098900000|2022-03-24 05:15:00|29.61|29.31|29.59|29.29|29.61|29.31|29.59|29.29|0
1648099200000|2022-03-24 05:20:00|29.61|29.31|29.59|29.29|29.61|29.31|29.59|29.29|0
1648099500000|2022-03-24 05:25:00|29.61|29.31|29.59|29.29|29.61|29.31|29.59|29.29|0
1648099800000|2022-03-24 05:30:00|29.61|29.31|29.54|29.24|29.61|29.31|29.54|29.24|0
1648100100000|2022-03-24 05:35:00|29.52|29.22|29.45|29.15|29.52|29.22|29.45|29.15|0
1648100400000|2022-03-24 05:40:00|29.48|29.18|29.45|29.15|29.48|29.18|29.45|29.15|0
1648100700000|2022-03-24 05:45:00|29.49|29.19|29.33|29.08|29.49|29.19|29.33|29.07|7
1648101000000|2022-03-24 05:50:00|29.42|29.12|29.44|29.14|29.47|29.17|29.42|29.12|0
1648101300000|2022-03-24 05:55:00|29.46|29.16|29.33|29.08|29.47|29.17|29.17|29.04|1
1648101600000|2022-03-24 06:00:00|29.42|29.12|29.45|29.15|29.49|29.19|29.42|29.12|0
1648101900000|2022-03-24 06:05:00|29.47|29.17|29.52|29.22|29.52|29.22|29.44|29.14|0
1648102200000|2022-03-24 06:10:00|29.5|29.2|29.44|29.14|29.52|29.22|29.42|29.12|0
1648102500000|2022-03-24 06:15:00|29.45|29.15|29.44|29.14|29.54|29.24|29.44|29.14|0
1648102800000|2022-03-24 06:20:00|29.45|29.15|29.44|29.14|29.54|29.24|29.43|29.13|0
1648103100000|2022-03-24 06:25:00|29.45|29.15|29.44|29.14|29.54|29.24|29.44|29.14|0
1648103400000|2022-03-24 06:30:00|29.54|29.24|29.44|29.14|29.54|29.24|29.44|29.14|0
1648104000000|2022-03-24 06:40:00|29.54|29.24|29.45|29.15|29.54|29.24|29.44|29.14|0
1648104300000|2022-03-24 06:45:00|29.49|29.2|29.45|29.2|29.58|29.28|29.45|29.15|0
1648104600000|2022-03-24 06:50:00|29.5|29.15|29.46|29.21|29.56|29.26|29.44|29.14|0
1648104900000|2022-03-24 06:55:00|29.54|29.24|29.46|29.21|29.61|29.31|29.46|29.21|0
1648105200000|2022-03-24 07:00:00|29.35|29.27|29.22|29.14|29.35|29.27|29.21|29.08|5
1648105500000|2022-03-24 07:05:00|29.24|29.16|29.22|29.14|29.34|29.26|29.22|29.14|25
1648105800000|2022-03-24 07:10:00|29.21|29.13|29.19|29.11|29.22|29.14|29.16|29.08|0
1648106100000|2022-03-24 07:15:00|29.18|29.1|29.09|29.01|29.19|29.11|29.07|28.99|32
1648106400000|2022-03-24 07:20:00|29.07|28.99|29.27|29.19|29.29|29.21|29.03|28.95|5
1648106700000|2022-03-24 07:25:00|29.29|29.21|29.13|29.05|29.29|29.21|29.13|29.05|1
1648107000000|2022-03-24 07:30:00|29.12|29.04|29.1|29.02|29.12|29.04|29.06|28.98|43
1648107300000|2022-03-24 07:35:00|29.14|29.06|29.14|29.06|29.14|29.06|29.1|29.02|8
1648107600000|2022-03-24 07:40:00|29.16|29.08|29.1|29.02|29.16|29.08|29.08|29|21
1648107900000|2022-03-24 07:45:00|29.08|29|29.14|29.06|29.14|29.06|29.08|29|17
1648108200000|2022-03-24 07:50:00|29.12|29.04|29.19|29.11|29.2|29.12|29.12|29.04|15
1648108500000|2022-03-24 07:55:00|29.2|29.12|29.15|29.07|29.2|29.12|29.13|29.05|6
1648108800000|2022-03-24 08:00:00|29.14|29.06|29.03|28.95|29.22|29.14|29.01|28.93|167
1648109100000|2022-03-24 08:05:00|29.01|28.93|29.15|29.07|29.15|29.07|28.9|28.82|209
1648109400000|2022-03-24 08:10:00|29.13|29.05|29.28|29.2|29.29|29.21|29.06|28.98|63
1648109700000|2022-03-24 08:15:00|29.26|29.18|29.21|29.13|29.3|29.22|29.13|29.05|435
1648110000000|2022-03-24 08:20:00|29.25|29.17|29.21|29.13|29.3|29.22|29.16|29.08|210
1648110300000|2022-03-24 08:25:00|29.2|29.12|29.21|29.13|29.21|29.13|29.16|29.08|50
1648110600000|2022-03-24 08:30:00|29.26|29.18|29.23|29.15|29.26|29.18|29.06|28.98|523
1648110900000|2022-03-24 08:35:00|29.21|29.13|29.16|29.08|29.25|29.17|29.06|28.98|305
1648111200000|2022-03-24 08:40:00|29.14|29.06|29.2|29.12|29.2|29.12|29.11|29.03|69
1648111500000|2022-03-24 08:45:00|29.18|29.1|29.28|29.2|29.3|29.22|29.16|29.08|121
1648111800000|2022-03-24 08:50:00|29.25|29.17|29.28|29.2|29.28|29.2|29.25|29.17|24
1648112100000|2022-03-24 08:55:00|29.27|29.19|29.35|29.27|29.37|29.29|29.23|29.15|261
1648112400000|2022-03-24 09:00:00|29.33|29.25|29.25|29.17|29.38|29.3|29.22|29.14|263
1648112700000|2022-03-24 09:05:00|29.28|29.2|29.28|29.2|29.33|29.25|29.23|29.15|133
1648113000000|2022-03-24 09:10:00|29.29|29.21|29.3|29.22|29.38|29.3|29.25|29.17|319
1648113300000|2022-03-24 09:15:00|29.32|29.24|29.33|29.25|29.38|29.3|29.3|29.22|128
1648113600000|2022-03-24 09:20:00|29.34|29.26|29.42|29.34|29.43|29.35|29.33|29.25|168
1648113900000|2022-03-24 09:25:00|29.43|29.35|29.47|29.39|29.48|29.4|29.38|29.3|54
1648114200000|2022-03-24 09:30:00|29.43|29.35|29.42|29.34|29.52|29.44|29.42|29.34|228
1648114500000|2022-03-24 09:35:00|29.43|29.35|29.43|29.35|29.47|29.39|29.42|29.34|72
1648114800000|2022-03-24 09:40:00|29.47|29.39|29.47|29.39|29.52|29.44|29.47|29.39|31
1648115100000|2022-03-24 09:45:00|29.52|29.44|29.6|29.52|29.6|29.52|29.51|29.43|227
1648115400000|2022-03-24 09:50:00|29.59|29.51|29.57|29.49|29.59|29.51|29.57|29.49|0
1648115700000|2022-03-24 09:55:00|29.58|29.5|29.62|29.54|29.65|29.57|29.53|29.45|99
1648116000000|2022-03-24 10:00:00|29.64|29.56|29.84|29.76|29.89|29.81|29.62|29.54|278
1648116300000|2022-03-24 10:05:00|29.82|29.74|29.94|29.86|29.94|29.86|29.8|29.72|97
1648116600000|2022-03-24 10:10:00|29.97|29.89|29.99|29.91|30.03|29.95|29.89|29.81|102
1648116900000|2022-03-24 10:15:00|30.01|29.93|29.98|29.9|30.08|30|29.94|29.86|230
1648117200000|2022-03-24 10:20:00|29.94|29.86|30.05|29.97|30.12|30.04|29.94|29.86|329
1648117500000|2022-03-24 10:25:00|30.07|29.99|30.11|30.03|30.11|30.03|30.03|29.95|144
1648117800000|2022-03-24 10:30:00|30.1|30.02|30.25|30.17|30.25|30.17|30.1|30.02|234
1648118100000|2022-03-24 10:35:00|30.24|30.16|30.3|30.22|30.3|30.22|30.2|30.12|227
1648118400000|2022-03-24 10:40:00|30.31|30.23|30.3|30.22|30.34|30.26|30.25|30.17|43
1648118700000|2022-03-24 10:45:00|30.28|30.2|30.3|30.22|30.3|30.22|30.21|30.13|21
1648119000000|2022-03-24 10:50:00|30.28|30.2|30.12|30.04|30.3|30.22|30.12|30.04|37
1648119300000|2022-03-24 10:55:00|30.09|30.01|30.17|30.09|30.17|30.09|30.09|30.01|105
1648119600000|2022-03-24 11:00:00|30.13|30.05|29.99|29.91|30.14|30.06|29.99|29.91|160
1648119900000|2022-03-24 11:05:00|30.01|29.93|29.82|29.74|30.03|29.95|29.71|29.63|260
1648120200000|2022-03-24 11:10:00|29.81|29.73|29.9|29.82|29.9|29.82|29.78|29.7|80
1648120500000|2022-03-24 11:15:00|29.89|29.81|29.89|29.81|29.93|29.85|29.89|29.81|124
1648120800000|2022-03-24 11:20:00|29.91|29.83|29.84|29.76|29.92|29.84|29.8|29.72|255
1648121100000|2022-03-24 11:25:00|29.82|29.74|29.84|29.76|29.89|29.81|29.8|29.72|79
1648121400000|2022-03-24 11:30:00|29.86|29.78|29.84|29.76|29.86|29.78|29.8|29.72|19
1648121700000|2022-03-24 11:35:00|29.82|29.74|29.8|29.72|29.84|29.76|29.75|29.67|101
1648122000000|2022-03-24 11:40:00|29.85|29.77|29.97|29.89|30.31|30.23|29.85|29.77|341
1648122300000|2022-03-24 11:45:00|29.99|29.91|29.9|29.82|30.01|29.93|29.9|29.82|25
1648122600000|2022-03-24 11:50:00|29.92|29.84|29.97|29.89|30.01|29.93|29.9|29.82|489
1648122900000|2022-03-24 11:55:00|29.99|29.91|29.88|29.8|29.99|29.91|29.88|29.8|22
1648123200000|2022-03-24 12:00:00|29.9|29.82|29.89|29.81|29.94|29.86|29.85|29.77|184
1648123500000|2022-03-24 12:05:00|29.91|29.83|29.98|29.9|29.98|29.9|29.89|29.81|5
1648123800000|2022-03-24 12:10:00|29.99|29.91|30.03|29.95|30.09|30.01|29.99|29.91|43
1648124100000|2022-03-24 12:15:00|30.05|29.97|30.11|30.03|30.14|30.06|30.05|29.97|145
1648124400000|2022-03-24 12:20:00|30.12|30.04|30.24|30.16|30.24|30.16|30.11|30.03|309
1648124700000|2022-03-24 12:25:00|30.22|30.14|30.24|30.16|30.29|30.21|30.19|30.11|111
1648125000000|2022-03-24 12:30:00|30.23|30.15|30.19|30.11|30.24|30.16|30.18|30.1|198
1648125300000|2022-03-24 12:35:00|30.23|30.15|30.19|30.11|30.23|30.15|30.12|30.04|37
1648125600000|2022-03-24 12:40:00|30.18|30.1|30.06|29.98|30.18|30.1|30.03|29.95|61
1648125900000|2022-03-24 12:45:00|30.02|29.94|30.08|30|30.08|30|30.02|29.94|24
1648126200000|2022-03-24 12:50:00|30.06|29.98|29.97|29.89|30.06|29.98|29.97|29.89|25
1648126500000|2022-03-24 12:55:00|29.95|29.87|30.04|29.96|30.06|29.98|29.95|29.87|7
1648126800000|2022-03-24 13:00:00|30.06|29.98|30.06|29.98|30.11|30.03|30|29.92|13
1648127100000|2022-03-24 13:05:00|30.08|30|30.11|30.03|30.15|30.07|30.04|29.96|12
1648127400000|2022-03-24 13:10:00|30.13|30.05|30.35|30.27|30.35|30.27|30.13|30.05|86
1648127700000|2022-03-24 13:15:00|30.33|30.25|30.36|30.28|30.36|30.28|30.28|30.2|45
1648128000000|2022-03-24 13:20:00|30.35|30.27|30.31|30.23|30.36|30.28|30.28|30.2|65
1648128300000|2022-03-24 13:25:00|30.3|30.22|30.36|30.28|30.4|30.32|30.26|30.18|4
1648128600000|2022-03-24 13:30:00|30.38|30.3|30.51|30.43|30.55|30.47|30.33|30.25|66
1648128900000|2022-03-24 13:35:00|30.55|30.47|30.46|30.38|30.6|30.52|30.42|30.34|131
1648129200000|2022-03-24 13:40:00|30.48|30.4|30.31|30.23|30.51|30.43|30.28|30.2|234
1648129500000|2022-03-24 13:45:00|30.32|30.24|30.42|30.34|30.42|30.34|30.26|30.18|168
1648129800000|2022-03-24 13:50:00|30.43|30.35|30.42|30.34|30.51|30.43|30.28|30.2|155
1648130100000|2022-03-24 13:55:00|30.45|30.37|30.57|30.49|30.59|30.51|30.42|30.34|229
1648130400000|2022-03-24 14:00:00|30.55|30.47|30.26|30.18|30.55|30.47|30.22|30.14|187
1648130700000|2022-03-24 14:05:00|30.24|30.16|30.25|30.17|30.31|30.23|30.19|30.11|159
1648131000000|2022-03-24 14:10:00|30.23|30.15|30.27|30.19|30.34|30.26|30.23|30.15|160
1648131300000|2022-03-24 14:15:00|30.28|30.2|30.45|30.37|30.51|30.43|30.27|30.19|217
1648131600000|2022-03-24 14:20:00|30.41|30.33|30.52|30.44|30.55|30.47|30.41|30.33|225
1648131900000|2022-03-24 14:25:00|30.5|30.42|30.45|30.37|30.5|30.42|30.4|30.32|208
1648132200000|2022-03-24 14:30:00|30.44|30.36|30.29|30.21|30.49|30.41|30.25|30.17|230
1648132500000|2022-03-24 14:35:00|30.27|30.19|30.27|30.19|30.32|30.24|30.23|30.15|250
1648132800000|2022-03-24 14:40:00|30.25|30.17|30.18|30.1|30.32|30.24|30.18|30.1|299
1648133100000|2022-03-24 14:45:00|30.16|30.08|30.14|30.06|30.18|30.1|30.06|29.98|190
1648133400000|2022-03-24 14:50:00|30.15|30.07|30.13|30.05|30.23|30.15|30.09|30.01|361
1648133700000|2022-03-24 14:55:00|30.11|30.03|30.17|30.09|30.2|30.12|30.1|30.02|206
1648134000000|2022-03-24 15:00:00|30.2|30.12|30.09|30.01|30.2|30.12|29.9|29.82|454
1648134300000|2022-03-24 15:05:00|30.08|30|30.01|29.93|30.09|30.01|29.93|29.85|321
1648134600000|2022-03-24 15:10:00|30|29.92|29.98|29.9|30.08|30|29.89|29.81|345
1648134900000|2022-03-24 15:15:00|29.93|29.85|29.89|29.81|30.02|29.94|29.89|29.81|435
1648135200000|2022-03-24 15:20:00|29.87|29.79|29.68|29.6|29.87|29.79|29.66|29.58|266
1648135500000|2022-03-24 15:25:00|29.7|29.62|29.59|29.51|29.73|29.65|29.57|29.49|559
1648135800000|2022-03-24 15:30:00|29.57|29.49|29.66|29.58|29.68|29.6|29.55|29.47|220
1648136100000|2022-03-24 15:35:00|29.64|29.56|29.45|29.37|29.66|29.58|29.44|29.36|195
1648136400000|2022-03-24 15:40:00|29.44|29.36|29.42|29.34|29.44|29.36|29.33|29.25|243
1648136700000|2022-03-24 15:45:00|29.44|29.36|29.54|29.46|29.56|29.48|29.42|29.34|233
1648137000000|2022-03-24 15:50:00|29.56|29.48|29.62|29.54|29.62|29.54|29.53|29.45|221
1648137300000|2022-03-24 15:55:00|29.6|29.52|29.67|29.59|29.67|29.59|29.57|29.49|317
1648137600000|2022-03-24 16:00:00|29.66|29.58|29.89|29.81|29.89|29.81|29.62|29.54|272
1648137900000|2022-03-24 16:05:00|29.92|29.84|29.84|29.76|29.94|29.86|29.81|29.73|147
1648138200000|2022-03-24 16:10:00|29.83|29.75|29.83|29.75|29.84|29.76|29.78|29.7|155
1648138500000|2022-03-24 16:15:00|29.81|29.73|29.72|29.64|29.81|29.73|29.72|29.64|110
1648138800000|2022-03-24 16:20:00|29.7|29.62|29.69|29.61|29.7|29.62|29.64|29.56|201
1648139100000|2022-03-24 16:25:00|29.68|29.6|29.47|29.39|29.69|29.61|29.45|29.37|948
1648139400000|2022-03-24 16:30:00|29.5|29.42|29.72|29.64|29.79|29.71|29.45|29.37|130
1648139700000|2022-03-24 16:35:00|29.75|29.67|29.61|29.53|29.81|29.73|29.59|29.51|65
1648140000000|2022-03-24 16:40:00|29.63|29.55|29.59|29.51|29.66|29.58|29.57|29.49|5
1648140300000|2022-03-24 16:45:00|29.6|29.52|29.64|29.56|29.69|29.61|29.59|29.51|2
1648140600000|2022-03-24 16:50:00|29.62|29.54|29.59|29.51|29.68|29.6|29.59|29.51|21
1648140900000|2022-03-24 16:55:00|29.61|29.53|29.61|29.53|29.64|29.56|29.57|29.49|9
1648141200000|2022-03-24 17:00:00|29.59|29.51|29.62|29.54|29.64|29.56|29.44|29.36|21
1648141500000|2022-03-24 17:05:00|29.61|29.53|29.6|29.52|29.64|29.56|29.53|29.45|4
1648141800000|2022-03-24 17:10:00|29.57|29.49|29.59|29.51|29.61|29.53|29.54|29.46|3
1648142100000|2022-03-24 17:15:00|29.55|29.47|29.52|29.44|29.59|29.51|29.5|29.42|1
1648142400000|2022-03-24 17:20:00|29.5|29.42|29.55|29.47|29.58|29.5|29.45|29.37|6
1648142700000|2022-03-24 17:25:00|29.57|29.49|29.5|29.42|29.57|29.49|29.44|29.36|15
1648143000000|2022-03-24 17:30:00|29.49|29.41|29.52|29.44|29.58|29.5|29.47|29.39|6
1648143300000|2022-03-24 17:35:00|29.49|29.41|29.47|29.39|29.52|29.44|29.45|29.37|2
1648143600000|2022-03-24 17:40:00|29.45|29.37|29.4|29.32|29.51|29.39|29.4|29.26|11
1648143900000|2022-03-24 17:45:00|29.42|29.34|29.41|29.33|29.47|29.39|29.38|29.3|0
1648144200000|2022-03-24 17:50:00|29.43|29.35|29.38|29.3|29.45|29.37|29.38|29.3|9
1648144500000|2022-03-24 17:55:00|29.4|29.32|29.38|29.3|29.43|29.35|29.36|29.28|5
1648144800000|2022-03-24 18:00:00|29.36|29.28|29.22|29.14|29.4|29.32|29.2|29.12|3
1648145100000|2022-03-24 18:05:00|29.2|29.12|29.23|29.15|29.29|29.21|29.2|29.12|30
1648145400000|2022-03-24 18:10:00|29.27|29.19|29.32|29.24|29.39|29.31|29.25|29.17|8
1648145700000|2022-03-24 18:15:00|29.29|29.21|29.34|29.26|29.37|29.29|29.29|29.21|11
1648146000000|2022-03-24 18:20:00|29.37|29.29|29.38|29.3|29.4|29.32|29.34|29.26|2
1648146300000|2022-03-24 18:25:00|29.37|29.29|29.31|29.23|29.38|29.3|29.31|29.23|26
1648146600000|2022-03-24 18:30:00|29.32|29.24|29.32|29.24|29.32|29.24|29.24|29.16|15
1648146900000|2022-03-24 18:35:00|29.3|29.22|29.24|29.16|29.37|29.29|29.22|29.14|6
1648147200000|2022-03-24 18:40:00|29.26|29.18|29.29|29.21|29.33|29.25|29.26|29.18|0
1648147500000|2022-03-24 18:45:00|29.31|29.23|29.32|29.24|29.37|29.29|29.28|29.2|1
1648147800000|2022-03-24 18:50:00|29.31|29.23|29.23|29.15|29.31|29.23|29.2|29.12|15
1648148100000|2022-03-24 18:55:00|29.25|29.17|29.27|29.19|29.28|29.2|29.21|29.13|59
1648148400000|2022-03-24 19:00:00|29.25|29.17|29.28|29.2|29.33|29.25|29.23|29.15|3
1648148700000|2022-03-24 19:05:00|29.26|29.18|29.16|29.08|29.27|29.19|29.12|29.04|23
1648149000000|2022-03-24 19:10:00|29.15|29.07|29.16|29.08|29.16|29.08|29.15|29.07|0
1648149600000|2022-03-24 19:20:00|29.15|29.07|29.09|29.01|29.16|29.08|29.09|29.01|10
1648149900000|2022-03-24 19:25:00|29.08|29|29.13|29.05|29.14|29.06|29.08|29|30
1648150200000|2022-03-24 19:30:00|29.14|29.06|29.16|29.08|29.18|29.1|29.13|29.05|36
1648150500000|2022-03-24 19:35:00|29.14|29.06|29.16|29.08|29.16|29.08|29.14|29.06|0
1648150800000|2022-03-24 19:40:00|29.15|29.07|29.16|29.08|29.17|29.09|29.15|29.07|0
1648151100000|2022-03-24 19:45:00|29.17|29.09|29.1|29.02|29.17|29.09|29.08|29|15
1648151400000|2022-03-24 19:50:00|29.09|29.01|29.13|29.05|29.13|29.05|29.08|29|13
1648151700000|2022-03-24 19:55:00|29.16|29.08|29.31|29.06|29.32|29.19|29.13|28.95|21
1648152000000|2022-03-24 20:00:00|29.32|29.07|29.39|29.09|29.39|29.09|29.29|29.04|0
1648152300000|2022-03-24 20:05:00|29.42|29.12|29.45|29.15|29.47|29.17|29.38|29.08|0
1648152600000|2022-03-24 20:10:00|29.44|29.14|29.44|29.14|29.52|29.22|29.42|29.12|0
1648154100000|2022-03-24 20:35:00|29.24|29.16|29.21|29.13|29.24|29.16|29.21|29.13|0
1648154400000|2022-03-24 20:40:00|29.27|29.02|29.27|29.02|29.27|29.13|29.21|29.02|0
1648154700000|2022-03-24 20:45:00|29.21|29.13|29.38|29.08|29.38|29.13|29.21|29.08|4
1648155000000|2022-03-24 20:50:00|29.42|29.12|29.42|29.12|29.42|29.12|29.41|29.11|0
1648155300000|2022-03-24 20:55:00|29.41|29.11|29.42|29.12|29.45|29.15|29.39|29.09|9
1648167300000|2022-03-25 00:15:00|29.74|29.44|29.74|29.44|29.76|29.46|29.73|29.43|0
1648167600000|2022-03-25 00:20:00|29.75|29.45|29.65|29.35|29.75|29.45|29.65|29.35|0
1648167900000|2022-03-25 00:25:00|29.67|29.37|29.65|29.35|29.67|29.37|29.65|29.35|0
1648168200000|2022-03-25 00:30:00|29.62|29.32|29.6|29.3|29.62|29.32|29.57|29.27|0
1648168500000|2022-03-25 00:35:00|29.57|29.27|29.6|29.3|29.65|29.35|29.57|29.27|0
1648168800000|2022-03-25 00:40:00|29.59|29.29|29.6|29.3|29.6|29.3|29.57|29.27|0
1648169100000|2022-03-25 00:45:00|29.57|29.27|29.6|29.3|29.69|29.39|29.57|29.27|0
1648169400000|2022-03-25 00:50:00|29.57|29.27|29.6|29.3|29.6|29.3|29.57|29.27|0
1648169700000|2022-03-25 00:55:00|29.57|29.27|29.6|29.3|29.69|29.39|29.57|29.27|0
1648170000000|2022-03-25 01:00:00|29.57|29.27|29.6|29.3|29.64|29.34|29.57|29.27|0
1648170300000|2022-03-25 01:05:00|29.57|29.27|29.6|29.3|29.66|29.36|29.57|29.27|0
1648170600000|2022-03-25 01:10:00|29.57|29.27|29.6|29.3|29.66|29.36|29.57|29.27|0
1648170900000|2022-03-25 01:15:00|29.66|29.36|29.6|29.3|29.67|29.37|29.6|29.3|0
1648171200000|2022-03-25 01:20:00|29.7|29.4|29.6|29.3|29.7|29.4|29.6|29.3|0
1648171500000|2022-03-25 01:25:00|29.5|29.2|29.5|29.2|29.53|29.23|29.47|29.17|0
1648171800000|2022-03-25 01:30:00|29.47|29.17|29.5|29.2|29.56|29.26|29.44|29.14|0
1648172100000|2022-03-25 01:35:00|29.47|29.17|29.5|29.2|29.6|29.3|29.47|29.17|0
1648172400000|2022-03-25 01:40:00|29.47|29.17|29.48|29.18|29.6|29.3|29.47|29.17|0
1648172700000|2022-03-25 01:45:00|29.44|29.14|29.44|29.14|29.53|29.23|29.44|29.14|0
1648173000000|2022-03-25 01:50:00|29.49|29.19|29.43|29.13|29.5|29.2|29.36|29.06|3
1648173300000|2022-03-25 01:55:00|29.41|29.11|29.56|29.26|29.57|29.27|29.41|29.11|0
1648173600000|2022-03-25 02:00:00|29.57|29.27|29.56|29.26|29.57|29.27|29.56|29.26|0
1648173900000|2022-03-25 02:05:00|29.57|29.27|29.56|29.26|29.57|29.27|29.56|29.26|0
1648174200000|2022-03-25 02:10:00|29.57|29.27|29.54|29.24|29.64|29.34|29.54|29.24|0
1648174500000|2022-03-25 02:15:00|29.59|29.29|29.54|29.24|29.59|29.29|29.54|29.24|0
1648174800000|2022-03-25 02:20:00|29.59|29.29|29.54|29.24|29.59|29.29|29.54|29.24|0
1648175100000|2022-03-25 02:25:00|29.59|29.29|29.54|29.24|29.59|29.29|29.54|29.24|0
1648175400000|2022-03-25 02:30:00|29.59|29.29|29.5|29.2|29.59|29.29|29.5|29.2|0
1648175700000|2022-03-25 02:35:00|29.52|29.22|29.5|29.2|29.59|29.29|29.5|29.2|0
1648176000000|2022-03-25 02:40:00|29.49|29.19|29.52|29.22|29.59|29.29|29.49|29.19|0
1648176300000|2022-03-25 02:45:00|29.5|29.2|29.57|29.27|29.57|29.27|29.5|29.2|0
1648176600000|2022-03-25 02:50:00|29.56|29.26|29.52|29.22|29.61|29.31|29.5|29.2|0
1648176900000|2022-03-25 02:55:00|29.5|29.2|29.5|29.2|29.61|29.31|29.49|29.19|0
1648177200000|2022-03-25 03:00:00|29.49|29.19|29.5|29.2|29.61|29.31|29.49|29.19|0
1648177500000|2022-03-25 03:05:00|29.49|29.19|29.5|29.2|29.61|29.31|29.49|29.19|0
1648177800000|2022-03-25 03:10:00|29.52|29.22|29.52|29.22|29.61|29.31|29.52|29.22|0
1648178100000|2022-03-25 03:15:00|29.57|29.27|29.54|29.24|29.61|29.31|29.54|29.24|0
1648178400000|2022-03-25 03:20:00|29.56|29.26|29.56|29.26|29.64|29.34|29.56|29.26|0
1648178700000|2022-03-25 03:25:00|29.52|29.22|29.57|29.27|29.62|29.32|29.52|29.22|0
1648179000000|2022-03-25 03:30:00|29.56|29.26|29.57|29.27|29.62|29.32|29.52|29.22|0
1648179300000|2022-03-25 03:35:00|29.55|29.25|29.54|29.24|29.61|29.31|29.54|29.24|0
1648179600000|2022-03-25 03:40:00|29.55|29.25|29.54|29.24|29.55|29.25|29.52|29.22|0
1648179900000|2022-03-25 03:45:00|29.59|29.29|29.57|29.27|29.64|29.34|29.57|29.27|0
1648180200000|2022-03-25 03:50:00|29.55|29.25|29.57|29.27|29.57|29.27|29.52|29.22|0
1648180500000|2022-03-25 03:55:00|29.55|29.25|29.52|29.22|29.62|29.32|29.52|29.22|0
1648180800000|2022-03-25 04:00:00|29.57|29.27|29.55|29.25|29.59|29.29|29.52|29.22|0
1648181100000|2022-03-25 04:05:00|29.54|29.24|29.52|29.22|29.62|29.32|29.52|29.22|0
1648181400000|2022-03-25 04:10:00|29.57|29.27|29.55|29.25|29.59|29.29|29.55|29.25|0
1648181700000|2022-03-25 04:15:00|29.54|29.24|29.57|29.27|29.61|29.31|29.52|29.22|0
1648182000000|2022-03-25 04:20:00|29.55|29.25|29.55|29.25|29.61|29.31|29.54|29.24|0
1648182300000|2022-03-25 04:25:00|29.54|29.24|29.59|29.29|29.59|29.29|29.52|29.22|0
1648182600000|2022-03-25 04:30:00|29.69|29.39|29.69|29.39|29.73|29.43|29.62|29.32|0
1648182900000|2022-03-25 04:35:00|29.73|29.43|29.62|29.32|29.73|29.43|29.62|29.32|19
1648183200000|2022-03-25 04:40:00|29.66|29.36|29.62|29.32|29.66|29.36|29.62|29.32|0
1648183500000|2022-03-25 04:45:00|29.66|29.36|29.61|29.31|29.66|29.36|29.58|29.29|0
1648183800000|2022-03-25 04:50:00|29.62|29.32|29.61|29.31|29.66|29.36|29.59|29.29|0
1648184100000|2022-03-25 04:55:00|29.59|29.29|29.56|29.31|29.59|29.31|29.55|29.29|0
1648184400000|2022-03-25 05:00:00|29.58|29.33|29.56|29.31|29.66|29.36|29.56|29.31|0
1648184700000|2022-03-25 05:05:00|29.58|29.33|29.58|29.33|29.66|29.36|29.56|29.31|0
1648185000000|2022-03-25 05:10:00|29.62|29.32|29.56|29.31|29.66|29.36|29.56|29.31|0
1648185300000|2022-03-25 05:15:00|29.58|29.33|29.58|29.33|29.66|29.36|29.58|29.32|0
1648185600000|2022-03-25 05:20:00|29.62|29.32|29.56|29.31|29.64|29.34|29.56|29.31|0
1648185900000|2022-03-25 05:25:00|29.58|29.33|29.56|29.31|29.66|29.36|29.55|29.3|0
1648187100000|2022-03-25 05:45:00|29.5|29.42|29.51|29.43|29.51|29.43|29.48|29.4|0
1648187400000|2022-03-25 05:50:00|29.53|29.45|29.58|29.33|29.66|29.45|29.53|29.32|1
1648187700000|2022-03-25 05:55:00|29.62|29.32|29.58|29.33|29.62|29.33|29.56|29.31|0
1648188000000|2022-03-25 06:00:00|29.56|29.31|29.56|29.31|29.58|29.33|29.56|29.31|0
1648188300000|2022-03-25 06:05:00|29.58|29.33|29.56|29.31|29.58|29.33|29.56|29.31|0
1648188600000|2022-03-25 06:10:00|29.58|29.33|29.53|29.28|29.59|29.34|29.51|29.26|0
1648188900000|2022-03-25 06:15:00|29.51|29.26|29.45|29.2|29.55|29.3|29.45|29.2|9
1648189200000|2022-03-25 06:20:00|29.54|29.24|29.51|29.26|29.54|29.26|29.45|29.2|0
1648189500000|2022-03-25 06:25:00|29.59|29.29|29.49|29.24|29.6|29.3|29.49|29.24|0
1648189800000|2022-03-25 06:30:00|29.59|29.29|29.53|29.23|29.6|29.3|29.49|29.23|0
1648190100000|2022-03-25 06:35:00|29.58|29.28|29.53|29.23|29.6|29.3|29.53|29.23|0
1648190400000|2022-03-25 06:40:00|29.58|29.28|29.56|29.26|29.6|29.3|29.53|29.23|0
1648190700000|2022-03-25 06:45:00|29.6|29.3|29.57|29.27|29.6|29.3|29.55|29.25|0
1648191300000|2022-03-25 06:55:00|29.54|29.24|29.34|29.26|29.54|29.28|29.33|29.2|2
1648191600000|2022-03-25 07:00:00|29.31|29.23|29.28|29.2|29.36|29.28|29.27|29.19|2
1648191900000|2022-03-25 07:05:00|29.27|29.19|29.38|29.3|29.44|29.3|29.27|29.17|1
1648192200000|2022-03-25 07:10:00|29.37|29.29|29.32|29.24|29.38|29.3|29.32|29.24|0
1648192500000|2022-03-25 07:15:00|29.36|29.28|29.53|29.28|29.53|29.39|29.36|29.28|0
1648192800000|2022-03-25 07:20:00|29.43|29.35|29.43|29.35|29.53|29.43|29.42|29.28|0
1648193100000|2022-03-25 07:25:00|29.4|29.32|29.48|29.4|29.51|29.43|29.38|29.3|19
1648193400000|2022-03-25 07:30:00|29.47|29.39|29.44|29.36|29.47|29.39|29.42|29.34|0
1648193700000|2022-03-25 07:35:00|29.42|29.34|29.43|29.35|29.47|29.39|29.41|29.33|2
1648194000000|2022-03-25 07:40:00|29.42|29.34|29.48|29.4|29.49|29.41|29.42|29.34|0
1648194300000|2022-03-25 07:45:00|29.47|29.39|29.48|29.4|29.49|29.41|29.42|29.34|0
1648194600000|2022-03-25 07:50:00|29.49|29.41|29.43|29.35|29.49|29.41|29.43|29.35|0
1648194900000|2022-03-25 07:55:00|29.44|29.36|29.43|29.35|29.44|29.36|29.36|29.28|1
1648195200000|2022-03-25 08:00:00|29.39|29.31|29.5|29.42|29.52|29.44|29.37|29.29|28
1648195500000|2022-03-25 08:05:00|29.49|29.41|29.7|29.62|29.7|29.62|29.49|29.41|64
1648195800000|2022-03-25 08:10:00|29.68|29.6|29.71|29.63|29.81|29.73|29.68|29.6|44
1648196100000|2022-03-25 08:15:00|29.72|29.64|29.74|29.66|29.75|29.67|29.67|29.59|24
1648196400000|2022-03-25 08:20:00|29.73|29.65|29.73|29.65|29.78|29.7|29.67|29.59|50
1648196700000|2022-03-25 08:25:00|29.72|29.64|29.73|29.65|29.73|29.65|29.68|29.6|3
1648197000000|2022-03-25 08:30:00|29.74|29.66|29.73|29.65|29.78|29.7|29.66|29.58|211
1648197300000|2022-03-25 08:35:00|29.71|29.63|29.67|29.59|29.73|29.65|29.65|29.57|29
1648197600000|2022-03-25 08:40:00|29.65|29.57|29.62|29.54|29.68|29.6|29.6|29.52|9
1648197900000|2022-03-25 08:45:00|29.63|29.55|29.63|29.55|29.65|29.57|29.61|29.53|7
1648198200000|2022-03-25 08:50:00|29.62|29.54|29.5|29.42|29.62|29.54|29.5|29.42|80
1648198500000|2022-03-25 08:55:00|29.48|29.4|29.46|29.38|29.51|29.43|29.45|29.37|30
1648198800000|2022-03-25 09:00:00|29.49|29.41|29.54|29.46|29.64|29.56|29.3|29.22|98
1648199100000|2022-03-25 09:05:00|29.56|29.48|29.63|29.55|29.63|29.55|29.53|29.45|25
1648199400000|2022-03-25 09:10:00|29.62|29.54|29.61|29.53|29.68|29.6|29.61|29.53|127
1648199700000|2022-03-25 09:15:00|29.6|29.52|29.61|29.53|29.65|29.57|29.57|29.49|41
1648200000000|2022-03-25 09:20:00|29.6|29.52|29.63|29.55|29.65|29.57|29.57|29.49|44
1648200300000|2022-03-25 09:25:00|29.61|29.53|29.84|29.76|29.84|29.76|29.61|29.53|50
1648200600000|2022-03-25 09:30:00|29.85|29.77|30|29.92|30|29.92|29.8|29.72|423
1648200900000|2022-03-25 09:35:00|29.99|29.91|29.91|29.83|30|29.92|29.91|29.83|284
1648201200000|2022-03-25 09:40:00|29.9|29.82|29.85|29.77|29.95|29.87|29.85|29.77|166
1648201500000|2022-03-25 09:45:00|29.82|29.74|29.82|29.74|29.85|29.77|29.79|29.71|36
1648201800000|2022-03-25 09:50:00|29.8|29.72|29.67|29.59|29.82|29.74|29.65|29.57|77
1648202100000|2022-03-25 09:55:00|29.68|29.6|29.7|29.62|29.73|29.65|29.64|29.56|120
1648202400000|2022-03-25 10:00:00|29.68|29.6|29.79|29.71|29.79|29.71|29.68|29.6|41
1648202700000|2022-03-25 10:05:00|29.78|29.7|29.82|29.74|29.84|29.76|29.75|29.67|23
1648203000000|2022-03-25 10:10:00|29.78|29.7|29.84|29.76|29.86|29.78|29.78|29.7|47
1648203300000|2022-03-25 10:15:00|29.83|29.75|29.83|29.75|29.87|29.79|29.81|29.73|36
1648203600000|2022-03-25 10:20:00|29.82|29.74|29.82|29.74|29.84|29.76|29.78|29.7|21
1648203900000|2022-03-25 10:25:00|29.8|29.72|29.75|29.67|29.82|29.74|29.73|29.65|16
1648204200000|2022-03-25 10:30:00|29.77|29.69|29.82|29.74|29.82|29.74|29.75|29.67|15
1648204500000|2022-03-25 10:35:00|29.81|29.73|29.82|29.74|29.83|29.75|29.78|29.7|11
1648204800000|2022-03-25 10:40:00|29.81|29.73|29.73|29.65|29.82|29.74|29.73|29.65|5
1648205100000|2022-03-25 10:45:00|29.75|29.67|29.78|29.7|29.8|29.72|29.72|29.64|37
1648205400000|2022-03-25 10:50:00|29.77|29.69|29.62|29.54|29.77|29.69|29.62|29.54|41
1648205700000|2022-03-25 10:55:00|29.63|29.55|29.58|29.5|29.63|29.55|29.55|29.47|62
1648206000000|2022-03-25 11:00:00|29.6|29.52|29.58|29.5|29.62|29.54|29.58|29.5|7
1648206300000|2022-03-25 11:05:00|29.6|29.52|29.55|29.47|29.62|29.54|29.55|29.47|68
1648206600000|2022-03-25 11:10:00|29.51|29.43|29.55|29.47|29.55|29.47|29.46|29.38|567
1648206900000|2022-03-25 11:15:00|29.53|29.45|29.51|29.43|29.55|29.47|29.46|29.38|112
1648207200000|2022-03-25 11:20:00|29.49|29.41|29.38|29.3|29.49|29.41|29.34|29.26|115
1648207500000|2022-03-25 11:25:00|29.35|29.27|29.38|29.3|29.38|29.3|29.3|29.22|303
1648207800000|2022-03-25 11:30:00|29.36|29.28|29.38|29.3|29.42|29.34|29.35|29.27|4
1648208100000|2022-03-25 11:35:00|29.4|29.32|29.38|29.3|29.4|29.32|29.38|29.3|5
1648208400000|2022-03-25 11:40:00|29.36|29.28|29.35|29.27|29.38|29.3|29.35|29.27|6
1648208700000|2022-03-25 11:45:00|29.33|29.25|29.35|29.27|29.36|29.28|29.31|29.23|1
1648209000000|2022-03-25 11:50:00|29.36|29.28|29.35|29.27|29.38|29.3|29.31|29.23|17
1648209300000|2022-03-25 11:55:00|29.33|29.25|29.3|29.22|29.35|29.27|29.28|29.2|18
1648209600000|2022-03-25 12:00:00|29.29|29.21|29.3|29.22|29.3|29.22|29.29|29.21|1
1648209900000|2022-03-25 12:05:00|29.28|29.2|29.32|29.24|29.33|29.25|29.26|29.18|21
1648210200000|2022-03-25 12:10:00|29.31|29.23|29.3|29.22|29.38|29.3|29.3|29.22|27
1648210500000|2022-03-25 12:15:00|29.31|29.23|29.28|29.2|29.31|29.23|29.26|29.18|23
1648210800000|2022-03-25 12:20:00|29.26|29.18|29.28|29.2|29.28|29.2|29.25|29.17|28
1648211100000|2022-03-25 12:25:00|29.3|29.22|29.29|29.21|29.31|29.23|29.28|29.2|16
1648211400000|2022-03-25 12:30:00|29.3|29.22|29.35|29.27|29.35|29.27|29.3|29.22|39
1648211700000|2022-03-25 12:35:00|29.34|29.26|29.45|29.37|29.46|29.38|29.34|29.26|76
1648212000000|2022-03-25 12:40:00|29.47|29.39|29.44|29.36|29.48|29.4|29.43|29.35|72
1648212300000|2022-03-25 12:45:00|29.43|29.35|29.45|29.37|29.48|29.4|29.43|29.35|33
1648212600000|2022-03-25 12:50:00|29.44|29.36|29.43|29.35|29.45|29.37|29.43|29.35|0
1648212900000|2022-03-25 12:55:00|29.39|29.31|29.41|29.33|29.43|29.35|29.39|29.31|19
1648213200000|2022-03-25 13:00:00|29.43|29.35|29.4|29.32|29.48|29.4|29.4|29.32|153
1648213500000|2022-03-25 13:05:00|29.39|29.31|29.39|29.31|29.39|29.31|29.36|29.28|485
1648213800000|2022-03-25 13:10:00|29.38|29.3|29.44|29.36|29.46|29.38|29.35|29.27|193
1648214100000|2022-03-25 13:15:00|29.42|29.34|29.39|29.31|29.44|29.36|29.38|29.3|1
1648214400000|2022-03-25 13:20:00|29.41|29.33|29.44|29.36|29.44|29.36|29.38|29.3|13
1648214700000|2022-03-25 13:25:00|29.43|29.35|29.41|29.33|29.49|29.41|29.41|29.33|27
1648215000000|2022-03-25 13:30:00|29.43|29.35|29.54|29.46|29.54|29.46|29.41|29.33|45
1648215300000|2022-03-25 13:35:00|29.58|29.5|29.73|29.65|29.73|29.65|29.49|29.41|286
1648215600000|2022-03-25 13:40:00|29.72|29.64|29.7|29.62|29.78|29.7|29.64|29.56|120
1648215900000|2022-03-25 13:45:00|29.68|29.6|29.55|29.47|29.7|29.62|29.51|29.43|51
1648216200000|2022-03-25 13:50:00|29.57|29.49|29.54|29.46|29.59|29.51|29.51|29.43|115
1648216500000|2022-03-25 13:55:00|29.56|29.48|29.69|29.61|29.69|29.61|29.56|29.48|110
1648216800000|2022-03-25 14:00:00|29.71|29.63|29.71|29.63|29.78|29.7|29.68|29.6|182
1648217100000|2022-03-25 14:05:00|29.74|29.66|29.58|29.5|29.76|29.68|29.58|29.5|156
1648217400000|2022-03-25 14:10:00|29.61|29.53|29.49|29.41|29.61|29.53|29.46|29.38|121
1648217700000|2022-03-25 14:15:00|29.48|29.4|29.49|29.41|29.56|29.48|29.44|29.36|312
1648218000000|2022-03-25 14:20:00|29.5|29.42|29.34|29.26|29.5|29.42|29.29|29.21|351
1648218300000|2022-03-25 14:25:00|29.36|29.28|29.41|29.33|29.46|29.38|29.31|29.23|177
1648218600000|2022-03-25 14:30:00|29.38|29.3|29.36|29.28|29.44|29.36|29.36|29.28|161
1648218900000|2022-03-25 14:35:00|29.33|29.25|29.36|29.28|29.36|29.28|29.27|29.19|142
1648219200000|2022-03-25 14:40:00|29.37|29.29|29.32|29.24|29.37|29.29|29.32|29.24|202
1648219500000|2022-03-25 14:45:00|29.31|29.23|29.31|29.23|29.34|29.26|29.29|29.21|88
1648219800000|2022-03-25 14:50:00|29.33|29.25|29.37|29.29|29.43|29.35|29.31|29.23|336
1648220100000|2022-03-25 14:55:00|29.41|29.33|29.41|29.33|29.41|29.33|29.39|29.31|93
1648220400000|2022-03-25 15:00:00|29.39|29.31|29.54|29.46|29.59|29.51|29.37|29.29|130
1648220700000|2022-03-25 15:05:00|29.56|29.48|29.78|29.7|29.78|29.7|29.54|29.46|60
1648221000000|2022-03-25 15:10:00|29.79|29.71|29.89|29.81|29.94|29.86|29.78|29.7|189
1648221300000|2022-03-25 15:15:00|29.9|29.82|29.94|29.86|29.96|29.88|29.81|29.73|158
1648221600000|2022-03-25 15:20:00|29.96|29.88|30.19|30.11|30.19|30.11|29.96|29.88|184
1648221900000|2022-03-25 15:25:00|30.17|30.09|30.14|30.06|30.36|30.28|30.12|30.04|251
1648222200000|2022-03-25 15:30:00|30.16|30.08|30.13|30.05|30.23|30.15|30.09|30.01|348
1648222500000|2022-03-25 15:35:00|30.11|30.03|30.19|30.11|30.21|30.13|30.04|29.96|125
1648222800000|2022-03-25 15:40:00|30.21|30.13|29.91|29.83|30.21|30.13|29.91|29.83|153
1648223100000|2022-03-25 15:45:00|29.93|29.85|29.98|29.9|30.03|29.95|29.91|29.83|131
1648223400000|2022-03-25 15:50:00|29.96|29.88|29.99|29.91|29.99|29.91|29.87|29.79|104
1648223700000|2022-03-25 15:55:00|29.98|29.9|30.08|30|30.13|30.05|29.98|29.9|75
1648224000000|2022-03-25 16:00:00|30.06|29.98|30.11|30.03|30.15|30.07|30.06|29.98|181
1648224300000|2022-03-25 16:05:00|30.09|30.01|29.91|29.83|30.09|30.01|29.89|29.81|183
1648224600000|2022-03-25 16:10:00|29.9|29.82|29.94|29.86|29.96|29.88|29.89|29.81|215
1648224900000|2022-03-25 16:15:00|29.93|29.85|29.94|29.86|29.96|29.88|29.91|29.83|234
1648225200000|2022-03-25 16:20:00|29.92|29.84|30.03|29.95|30.03|29.95|29.91|29.83|457
1648225500000|2022-03-25 16:25:00|30.01|29.93|29.99|29.91|30.03|29.95|29.93|29.85|936
1648225800000|2022-03-25 16:30:00|29.98|29.9|30.03|29.95|30.15|30.07|29.96|29.88|233
1648226100000|2022-03-25 16:35:00|30.01|29.93|30.15|30.07|30.2|30.12|29.99|29.91|200
1648226400000|2022-03-25 16:40:00|30.13|30.05|30.15|30.07|30.2|30.12|30.11|30.03|11
1648226700000|2022-03-25 16:45:00|30.14|30.06|30.09|30.01|30.16|30.08|30.09|30.01|9
1648227000000|2022-03-25 16:50:00|30.11|30.03|30.11|30.03|30.13|30.05|29.99|29.91|140
1648227300000|2022-03-25 16:55:00|30.12|30.04|30.03|29.95|30.19|30.11|30|29.92|32
1648227600000|2022-03-25 17:00:00|30.04|29.96|30.04|29.96|30.14|30.06|30.03|29.95|4
1648227900000|2022-03-25 17:05:00|30.06|29.98|30.04|29.96|30.1|30.02|30.01|29.93|0
1648228200000|2022-03-25 17:10:00|30.05|29.97|30.09|30.01|30.19|30.11|30.05|29.97|6
1648228500000|2022-03-25 17:15:00|30.07|29.99|29.94|29.86|30.07|29.99|29.92|29.84|9
1648228800000|2022-03-25 17:20:00|29.93|29.85|30.03|29.95|30.04|29.96|29.91|29.83|6
1648229100000|2022-03-25 17:25:00|30.01|29.93|30.04|29.96|30.07|29.99|29.99|29.91|0
1648229400000|2022-03-25 17:30:00|30.03|29.95|29.94|29.86|30.05|29.97|29.93|29.85|47
1648229700000|2022-03-25 17:35:00|29.93|29.85|29.94|29.86|29.96|29.88|29.93|29.85|2
1648230000000|2022-03-25 17:40:00|29.96|29.88|29.92|29.84|29.98|29.9|29.89|29.81|7
1648230300000|2022-03-25 17:45:00|29.93|29.85|29.93|29.85|29.94|29.86|29.9|29.82|5
1648230600000|2022-03-25 17:50:00|29.91|29.83|29.87|29.79|29.93|29.85|29.84|29.76|2
1648230900000|2022-03-25 17:55:00|29.88|29.8|29.74|29.66|29.88|29.8|29.73|29.65|5
1648231200000|2022-03-25 18:00:00|29.76|29.68|29.76|29.68|29.79|29.71|29.67|29.59|4
1648231500000|2022-03-25 18:05:00|29.77|29.69|29.69|29.61|29.77|29.69|29.69|29.61|7
1648231800000|2022-03-25 18:10:00|29.67|29.59|29.67|29.59|29.78|29.7|29.67|29.59|9
1648232100000|2022-03-25 18:15:00|29.65|29.57|29.67|29.59|29.69|29.61|29.64|29.56|3
1648232400000|2022-03-25 18:20:00|29.64|29.56|29.65|29.57|29.65|29.57|29.62|29.54|3
1648232700000|2022-03-25 18:25:00|29.59|29.51|29.52|29.44|29.62|29.54|29.51|29.43|15
1648233000000|2022-03-25 18:30:00|29.51|29.43|29.52|29.44|29.54|29.46|29.42|29.34|16
1648233300000|2022-03-25 18:35:00|29.54|29.46|29.52|29.44|29.57|29.49|29.49|29.41|0
1648233600000|2022-03-25 18:40:00|29.51|29.43|29.53|29.45|29.66|29.58|29.51|29.43|14
1648233900000|2022-03-25 18:45:00|29.52|29.44|29.56|29.48|29.6|29.52|29.51|29.43|0
1648234200000|2022-03-25 18:50:00|29.55|29.47|29.55|29.47|29.6|29.52|29.52|29.44|0
1648234500000|2022-03-25 18:55:00|29.53|29.45|29.55|29.47|29.57|29.49|29.53|29.45|19
1648234800000|2022-03-25 19:00:00|29.59|29.51|29.71|29.63|29.76|29.68|29.59|29.51|0
1648235100000|2022-03-25 19:05:00|29.75|29.67|29.75|29.67|29.78|29.7|29.73|29.65|6
1648235400000|2022-03-25 19:10:00|29.73|29.65|29.65|29.57|29.75|29.67|29.63|29.55|5
1648235700000|2022-03-25 19:15:00|29.66|29.58|29.71|29.63|29.76|29.68|29.66|29.58|1
1648236000000|2022-03-25 19:20:00|29.73|29.65|29.8|29.72|29.82|29.74|29.73|29.65|2
1648236300000|2022-03-25 19:25:00|29.78|29.7|29.85|29.77|29.87|29.79|29.76|29.68|0
1648236600000|2022-03-25 19:30:00|29.86|29.78|29.86|29.78|29.93|29.85|29.82|29.74|22
1648236900000|2022-03-25 19:35:00|29.87|29.79|30|29.75|30|29.81|29.8|29.72|50
1648237200000|2022-03-25 19:40:00|29.9|29.82|29.85|29.77|29.9|29.82|29.8|29.72|32
1648237500000|2022-03-25 19:45:00|29.83|29.75|29.76|29.68|29.87|29.77|29.72|29.57|37
1648237800000|2022-03-25 19:50:00|29.75|29.67|29.71|29.63|29.79|29.71|29.69|29.61|47
1648238100000|2022-03-25 19:55:00|29.72|29.64|29.66|29.41|29.82|29.66|29.55|29.41|127
1648238400000|2022-03-25 20:00:00|29.71|29.43|29.77|29.47|29.8|29.63|29.71|29.41|25
1648238700000|2022-03-25 20:05:00|29.72|29.48|29.48|29.4|29.77|29.52|29.47|29.39|23
1648239000000|2022-03-25 20:10:00|29.45|29.37|29.44|29.36|29.45|29.37|29.44|29.36|20
1648426500000|2022-03-28 00:15:00|29.95|29.65|29.91|29.61|30.03|29.73|29.76|29.46|0
1648426800000|2022-03-28 00:20:00|29.92|29.62|29.96|29.66|29.96|29.66|29.88|29.58|0
1648427100000|2022-03-28 00:25:00|29.94|29.64|29.9|29.6|29.96|29.66|29.9|29.6|0
1648427400000|2022-03-28 00:30:00|29.91|29.61|29.96|29.66|29.96|29.66|29.9|29.6|0
1648427700000|2022-03-28 00:35:00|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648428000000|2022-03-28 00:40:00|29.94|29.64|29.96|29.66|29.96|29.66|29.88|29.58|0
1648428300000|2022-03-28 00:45:00|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648428600000|2022-03-28 00:50:00|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648428900000|2022-03-28 00:55:00|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648429200000|2022-03-28 01:00:00|29.91|29.61|29.96|29.66|29.99|29.69|29.9|29.6|0
1648429500000|2022-03-28 01:05:00|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648429800000|2022-03-28 01:10:00|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648430100000|2022-03-28 01:15:00|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648430400000|2022-03-28 01:20:00|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648430700000|2022-03-28 01:25:00|29.94|29.64|29.99|29.69|29.99|29.69|29.9|29.6|0
1648431000000|2022-03-28 01:30:00|29.97|29.67|29.89|29.59|29.97|29.67|29.89|29.59|0
1648431300000|2022-03-28 01:35:00|29.87|29.57|29.87|29.57|29.92|29.62|29.85|29.55|0
1648431600000|2022-03-28 01:40:00|29.85|29.55|29.92|29.62|29.95|29.65|29.85|29.55|0
1648431900000|2022-03-28 01:45:00|29.9|29.6|30|29.7|30|29.7|29.85|29.55|0
1648432200000|2022-03-28 01:50:00|29.99|29.69|29.96|29.66|30.27|29.97|29.89|29.59|2
1648432500000|2022-03-28 01:55:00|29.95|29.65|29.96|29.66|29.96|29.66|29.89|29.59|0
1648432800000|2022-03-28 02:00:00|29.95|29.65|29.92|29.62|29.96|29.66|29.86|29.56|0
1648433100000|2022-03-28 02:05:00|29.89|29.59|29.92|29.62|29.92|29.62|29.86|29.56|0
1648433400000|2022-03-28 02:10:00|29.9|29.6|29.92|29.62|29.92|29.62|29.9|29.6|0
1648433700000|2022-03-28 02:15:00|29.89|29.59|29.92|29.62|29.94|29.64|29.86|29.56|0
1648434000000|2022-03-28 02:20:00|29.94|29.64|29.99|29.69|29.99|29.69|29.89|29.59|0
1648434300000|2022-03-28 02:25:00|29.97|29.67|29.99|29.69|29.99|29.69|29.95|29.65|0
1648434600000|2022-03-28 02:30:00|29.97|29.67|29.96|29.66|29.99|29.69|29.95|29.65|0
1648434900000|2022-03-28 02:35:00|29.95|29.65|29.96|29.66|29.99|29.69|29.95|29.65|0
1648435200000|2022-03-28 02:40:00|29.95|29.65|29.95|29.65|29.95|29.65|29.95|29.65|0
1648435500000|2022-03-28 02:45:00|30.07|29.77|29.99|29.69|30.07|29.77|29.99|29.69|0
1648435800000|2022-03-28 02:50:00|30|29.7|29.99|29.69|30|29.7|29.99|29.69|0
1648436100000|2022-03-28 02:55:00|30|29.7|29.92|29.62|30|29.7|29.92|29.62|0
1648436400000|2022-03-28 03:00:00|29.9|29.6|29.88|29.58|29.97|29.67|29.85|29.55|0
1648436700000|2022-03-28 03:05:00|29.91|29.61|29.88|29.58|29.98|29.68|29.88|29.58|0
1648437000000|2022-03-28 03:10:00|29.91|29.61|29.97|29.67|29.99|29.69|29.91|29.61|0
1648437300000|2022-03-28 03:15:00|29.95|29.65|29.85|29.55|29.95|29.65|29.85|29.55|0
1648437600000|2022-03-28 03:20:00|29.9|29.6|29.85|29.55|29.95|29.65|29.85|29.55|0
1648437900000|2022-03-28 03:25:00|29.88|29.58|29.9|29.6|29.9|29.6|29.88|29.58|0
1648438200000|2022-03-28 03:30:00|29.95|29.65|29.85|29.55|29.95|29.65|29.85|29.55|0
1648438500000|2022-03-28 03:35:00|29.9|29.6|29.9|29.6|29.98|29.68|29.9|29.6|0
1648439400000|2022-03-28 03:50:00|29.85|29.55|29.9|29.6|29.96|29.66|29.85|29.55|0
1648439700000|2022-03-28 03:55:00|29.93|29.63|29.96|29.66|29.96|29.66|29.93|29.63|0
1648440000000|2022-03-28 04:00:00|30.01|29.71|29.96|29.66|30.01|29.71|29.96|29.66|0
1648440300000|2022-03-28 04:05:00|29.97|29.67|29.96|29.66|29.97|29.67|29.96|29.66|0
1648440600000|2022-03-28 04:10:00|29.97|29.67|29.96|29.66|29.97|29.67|29.96|29.66|0
1648440900000|2022-03-28 04:15:00|29.97|29.67|29.96|29.66|29.97|29.67|29.96|29.66|0
1648441200000|2022-03-28 04:20:00|29.97|29.67|29.9|29.6|29.97|29.67|29.9|29.6|0
1648441500000|2022-03-28 04:25:00|29.98|29.68|29.96|29.66|29.99|29.69|29.96|29.66|0
1648441800000|2022-03-28 04:30:00|30|29.7|29.93|29.63|30|29.7|29.93|29.63|0
1648442100000|2022-03-28 04:35:00|29.85|29.55|29.85|29.55|29.95|29.65|29.85|29.55|0
1648442400000|2022-03-28 04:40:00|29.9|29.6|29.85|29.55|29.95|29.65|29.85|29.55|0
1648442700000|2022-03-28 04:45:00|29.88|29.58|29.85|29.55|29.95|29.65|29.85|29.55|0
1648443000000|2022-03-28 04:50:00|29.9|29.6|29.91|29.61|29.93|29.63|29.78|29.48|0
1648443300000|2022-03-28 04:55:00|29.9|29.6|29.9|29.6|29.9|29.6|29.9|29.6|0
1648443600000|2022-03-28 05:00:00|30|29.7|29.9|29.6|30|29.7|29.9|29.6|0
1648444200000|2022-03-28 05:10:00|29.95|29.65|30|29.7|30|29.7|29.93|29.63|0
1648444500000|2022-03-28 05:15:00|29.96|29.66|29.94|29.64|30.01|29.71|29.94|29.64|0
1648444800000|2022-03-28 05:20:00|29.96|29.66|29.94|29.64|29.96|29.66|29.94|29.64|0
1648445100000|2022-03-28 05:25:00|29.91|29.61|29.91|29.61|29.91|29.61|29.91|29.61|0
1648445700000|2022-03-28 05:35:00|29.92|29.62|29.93|29.68|29.98|29.7|29.92|29.62|0
1648446000000|2022-03-28 05:40:00|29.97|29.67|29.93|29.68|29.97|29.7|29.93|29.63|0
1648446300000|2022-03-28 05:45:00|29.94|29.64|29.93|29.68|29.97|29.68|29.93|29.63|0
1648446600000|2022-03-28 05:50:00|29.94|29.64|29.93|29.68|29.97|29.68|29.93|29.64|0
1648446900000|2022-03-28 05:55:00|29.94|29.64|29.91|29.66|29.96|29.68|29.91|29.64|0
1648447200000|2022-03-28 06:00:00|29.9|29.65|29.8|29.72|29.9|29.72|29.8|29.62|0
1648447500000|2022-03-28 06:05:00|29.82|29.74|29.91|29.83|29.97|29.83|29.8|29.72|15
1648447800000|2022-03-28 06:10:00|29.92|29.84|29.84|29.76|29.98|29.86|29.84|29.69|1
1648448100000|2022-03-28 06:15:00|29.94|29.69|29.84|29.76|29.95|29.81|29.84|29.69|3
1648448400000|2022-03-28 06:20:00|29.82|29.74|29.7|29.62|29.84|29.76|29.7|29.62|15
1648448700000|2022-03-28 06:25:00|29.73|29.65|29.8|29.72|29.87|29.79|29.7|29.62|4
1648449000000|2022-03-28 06:30:00|29.78|29.7|29.71|29.63|29.78|29.7|29.71|29.63|1
1648449300000|2022-03-28 06:35:00|29.82|29.57|29.71|29.63|29.82|29.68|29.71|29.57|0
1648449600000|2022-03-28 06:40:00|29.74|29.66|29.72|29.64|29.75|29.67|29.72|29.64|0
1648449900000|2022-03-28 06:45:00|29.75|29.67|29.74|29.66|29.82|29.69|29.71|29.57|0
1648450200000|2022-03-28 06:50:00|29.76|29.68|29.67|29.59|29.77|29.69|29.67|29.59|2
1648450500000|2022-03-28 06:55:00|29.66|29.58|29.63|29.55|29.66|29.58|29.6|29.52|44
1648450800000|2022-03-28 07:00:00|29.66|29.58|29.42|29.34|29.7|29.6|29.42|29.34|44
1648451100000|2022-03-28 07:05:00|29.4|29.32|29.31|29.23|29.45|29.37|29.18|29.1|162
1648451400000|2022-03-28 07:10:00|29.33|29.25|29.4|29.32|29.43|29.35|29.33|29.25|44
1648451700000|2022-03-28 07:15:00|29.41|29.33|29.42|29.34|29.45|29.37|29.35|29.27|54
1648452000000|2022-03-28 07:20:00|29.44|29.36|29.28|29.2|29.46|29.38|29.25|29.17|37
1648452300000|2022-03-28 07:25:00|29.25|29.17|29.09|29.01|29.28|29.2|29.07|28.99|193
1648452600000|2022-03-28 07:30:00|29.11|29.03|29.04|28.96|29.12|29.04|29.01|28.93|251
1648452900000|2022-03-28 07:35:00|29.05|28.97|29.14|29.06|29.15|29.07|29.01|28.93|127
1648453200000|2022-03-28 07:40:00|29.15|29.07|29.14|29.06|29.19|29.11|29.12|29.04|10
1648453500000|2022-03-28 07:45:00|29.13|29.05|29.17|29.09|29.22|29.14|29.12|29.04|20
1648453800000|2022-03-28 07:50:00|29.14|29.06|29.1|29.02|29.15|29.07|29.06|28.98|121
1648454100000|2022-03-28 07:55:00|29.07|28.99|29.04|28.96|29.19|29.11|29.03|28.95|112
1648454400000|2022-03-28 08:00:00|29.06|28.98|29.15|29.07|29.19|29.11|29.04|28.96|47
1648454700000|2022-03-28 08:05:00|29.14|29.06|29.22|29.14|29.26|29.18|29.14|29.06|55
1648455000000|2022-03-28 08:10:00|29.23|29.15|29.19|29.11|29.25|29.17|29.17|29.09|39
1648455300000|2022-03-28 08:15:00|29.18|29.1|29.04|28.96|29.23|29.15|29.02|28.94|58
1648455600000|2022-03-28 08:20:00|29.07|28.99|29.06|28.98|29.12|29.04|29.03|28.95|106
1648455900000|2022-03-28 08:25:00|29.03|28.95|29.06|28.98|29.11|29.03|29.03|28.95|83
1648456200000|2022-03-28 08:30:00|29.07|28.99|29.15|29.07|29.19|29.11|29.06|28.98|81
1648456500000|2022-03-28 08:35:00|29.14|29.06|29.17|29.09|29.2|29.12|29.14|29.06|135
1648456800000|2022-03-28 08:40:00|29.18|29.1|29.13|29.05|29.21|29.13|29.12|29.04|28
1648457100000|2022-03-28 08:45:00|29.12|29.04|29.06|28.98|29.17|29.09|29.04|28.96|126
1648457400000|2022-03-28 08:50:00|29.07|28.99|29.06|28.98|29.09|29.01|29.03|28.95|75
1648457700000|2022-03-28 08:55:00|29.03|28.95|29.06|28.98|29.09|29.01|29.01|28.93|212
1648458000000|2022-03-28 09:00:00|29.07|28.99|29.13|29.05|29.14|29.06|29.06|28.98|23
1648458300000|2022-03-28 09:05:00|29.12|29.04|29.18|29.1|29.2|29.12|29.12|29.04|23
1648458600000|2022-03-28 09:10:00|29.2|29.12|29.21|29.13|29.25|29.17|29.17|29.09|70
1648458900000|2022-03-28 09:15:00|29.22|29.14|29.3|29.22|29.34|29.26|29.2|29.12|203
1648459200000|2022-03-28 09:20:00|29.31|29.23|29.26|29.18|29.33|29.25|29.26|29.18|16
1648459500000|2022-03-28 09:25:00|29.25|29.17|29.25|29.17|29.26|29.18|29.25|29.17|29
1648459800000|2022-03-28 09:30:00|29.24|29.16|29.21|29.13|29.24|29.16|29.21|29.13|44
1648460100000|2022-03-28 09:35:00|29.2|29.12|29.18|29.1|29.21|29.13|29.17|29.09|49
1648460400000|2022-03-28 09:40:00|||||||||3
1648460700000|2022-03-28 09:45:00|29.15|29.07|29.19|29.11|29.19|29.11|29.15|29.07|96
1648461000000|2022-03-28 09:50:00|29.21|29.13|29.22|29.14|29.23|29.15|29.15|29.07|133
1648461300000|2022-03-28 09:55:00|29.23|29.15|29.2|29.12|29.23|29.15|29.15|29.07|7
1648461600000|2022-03-28 10:00:00|29.19|29.11|29.14|29.06|29.23|29.15|29.13|29.05|11
1648461900000|2022-03-28 10:05:00|29.15|29.07|29.18|29.1|29.18|29.1|29.14|29.06|477
1648462200000|2022-03-28 10:10:00|29.19|29.11|29.1|29.02|29.2|29.12|29.1|29.02|110
1648462500000|2022-03-28 10:15:00|29.11|29.03|29.14|29.06|29.14|29.06|29.1|29.02|2
1648462800000|2022-03-28 10:20:00|29.13|29.05|29.1|29.02|29.14|29.06|29.1|29.02|97
1648463100000|2022-03-28 10:25:00|29.12|29.04|29.15|29.07|29.15|29.07|29.1|29.02|128
1648463400000|2022-03-28 10:30:00|29.14|29.06|29.15|29.07|29.15|29.07|29.1|29.02|38
1648463700000|2022-03-28 10:35:00|29.14|29.06|29.14|29.06|29.2|29.12|29.12|29.04|42
1648464000000|2022-03-28 10:40:00|29.12|29.04|29.12|29.04|29.16|29.08|29.11|29.03|14
1648464300000|2022-03-28 10:45:00|29.11|29.03|29.07|28.99|29.12|29.04|29.07|28.99|74
1648464600000|2022-03-28 10:50:00|29.1|29.02|29.04|28.96|29.1|29.02|29.04|28.96|12
1648464900000|2022-03-28 10:55:00|29.07|28.99|29.04|28.96|29.09|29.01|29.04|28.96|7
1648465200000|2022-03-28 11:00:00|29.01|28.93|29.01|28.93|29.08|29|28.98|28.9|120
1648465500000|2022-03-28 11:05:00|29.03|28.95|29.01|28.93|29.06|28.98|29.01|28.93|16
1648465800000|2022-03-28 11:10:00|28.98|28.9|29.01|28.93|29.06|28.98|28.98|28.9|47
1648466100000|2022-03-28 11:15:00|29|28.92|28.93|28.85|29.01|28.93|28.93|28.85|192
1648466400000|2022-03-28 11:20:00|28.95|28.87|28.98|28.9|29|28.92|28.93|28.85|50
1648466700000|2022-03-28 11:25:00|28.97|28.89|28.95|28.87|28.98|28.9|28.93|28.85|87
1648467000000|2022-03-28 11:30:00|28.93|28.85|28.93|28.85|28.96|28.88|28.91|28.83|21
1648467300000|2022-03-28 11:35:00|28.95|28.87|28.96|28.88|28.96|28.88|28.93|28.85|60
1648467600000|2022-03-28 11:40:00|29|28.92|29.01|28.93|29.04|28.96|28.99|28.91|105
1648467900000|2022-03-28 11:45:00|28.99|28.91|28.99|28.91|29.01|28.93|28.96|28.88|16
1648468200000|2022-03-28 11:50:00|28.96|28.88|28.99|28.91|29.04|28.96|28.96|28.88|64
1648468500000|2022-03-28 11:55:00|28.98|28.9|28.98|28.9|28.99|28.91|28.95|28.87|6
1648468800000|2022-03-28 12:00:00|28.96|28.88|28.99|28.91|29.03|28.95|28.96|28.88|32
1648469100000|2022-03-28 12:05:00|29|28.92|28.99|28.91|29|28.92|28.98|28.9|15
1648469400000|2022-03-28 12:10:00|29.03|28.95|28.94|28.86|29.03|28.95|28.94|28.86|20
1648469700000|2022-03-28 12:15:00|28.98|28.9|29.02|28.94|29.02|28.94|28.94|28.86|12
1648470000000|2022-03-28 12:20:00|29.04|28.96|29.1|29.02|29.14|29.06|29.02|28.94|107
1648470300000|2022-03-28 12:25:00|29.09|29.01|29.1|29.02|29.1|29.02|29.05|28.97|10
1648470600000|2022-03-28 12:30:00|29.09|29.01|29.07|28.99|29.1|29.02|29.07|28.99|7
1648470900000|2022-03-28 12:35:00|29.09|29.01|29.1|29.02|29.13|29.05|29.07|28.99|11
1648471200000|2022-03-28 12:40:00|29.13|29.05|29.3|29.22|29.31|29.23|29.12|29.04|132
1648471500000|2022-03-28 12:45:00|29.31|29.23|29.31|29.23|29.33|29.25|29.28|29.2|91
1648471800000|2022-03-28 12:50:00|29.3|29.22|29.35|29.27|29.4|29.32|29.28|29.2|19
1648472100000|2022-03-28 12:55:00|29.36|29.28|29.29|29.21|29.37|29.29|29.29|29.21|95
1648472400000|2022-03-28 13:00:00|29.27|29.19|29.27|29.19|29.27|29.19|29.24|29.16|135
1648472700000|2022-03-28 13:05:00|29.26|29.18|29.3|29.22|29.3|29.22|29.24|29.16|114
1648473000000|2022-03-28 13:10:00|29.32|29.24|29.3|29.22|29.38|29.3|29.29|29.21|123
1648473300000|2022-03-28 13:15:00|29.29|29.21|29.3|29.22|29.35|29.27|29.24|29.16|221
1648473600000|2022-03-28 13:20:00|29.29|29.21|29.3|29.22|29.35|29.27|29.29|29.21|60
1648473900000|2022-03-28 13:25:00|29.32|29.24|29.3|29.22|29.35|29.27|29.3|29.22|48
1648474200000|2022-03-28 13:30:00|29.28|29.2|29.3|29.22|29.38|29.3|29.19|29.11|209
1648474500000|2022-03-28 13:35:00|29.28|29.2|29.23|29.15|29.3|29.22|29.19|29.11|55
1648474800000|2022-03-28 13:40:00|29.25|29.17|29.2|29.12|29.27|29.19|29.11|29.03|122
1648475100000|2022-03-28 13:45:00|29.16|29.08|29.34|29.26|29.38|29.3|29.15|29.07|157
1648475400000|2022-03-28 13:50:00|29.33|29.25|29.27|29.19|29.34|29.26|29.26|29.18|94
1648475700000|2022-03-28 13:55:00|29.26|29.18|29.43|29.35|29.45|29.37|29.26|29.18|373
1648476000000|2022-03-28 14:00:00|29.42|29.34|29.61|29.53|29.66|29.58|29.42|29.34|420
1648476300000|2022-03-28 14:05:00|29.59|29.51|29.63|29.55|29.66|29.58|29.59|29.51|48
1648476600000|2022-03-28 14:10:00|29.62|29.54|29.56|29.48|29.64|29.56|29.53|29.45|159
1648476900000|2022-03-28 14:15:00|29.57|29.49|29.61|29.53|29.66|29.58|29.56|29.48|80
1648477200000|2022-03-28 14:20:00|29.62|29.54|29.6|29.52|29.72|29.64|29.59|29.51|342
1648477500000|2022-03-28 14:25:00|29.59|29.51|29.56|29.48|29.71|29.63|29.55|29.47|227
1648477800000|2022-03-28 14:30:00|29.55|29.47|29.69|29.61|29.73|29.65|29.52|29.44|197
1648478100000|2022-03-28 14:35:00|29.68|29.6|29.71|29.63|29.76|29.68|29.63|29.55|65
1648478400000|2022-03-28 14:40:00|29.72|29.64|29.62|29.54|29.72|29.64|29.6|29.52|170
1648478700000|2022-03-28 14:45:00|29.6|29.52|29.52|29.44|29.62|29.54|29.48|29.4|181
1648479000000|2022-03-28 14:50:00|29.55|29.47|29.47|29.39|29.55|29.47|29.44|29.36|92
1648479300000|2022-03-28 14:55:00|29.46|29.38|29.38|29.3|29.49|29.41|29.37|29.29|210
1648479600000|2022-03-28 15:00:00|29.35|29.27|29.69|29.61|29.8|29.72|29.33|29.25|542
1648479900000|2022-03-28 15:05:00|29.71|29.63|29.72|29.64|29.75|29.67|29.64|29.56|187
1648480200000|2022-03-28 15:10:00|29.7|29.62|29.54|29.46|29.74|29.66|29.53|29.45|245
1648480500000|2022-03-28 15:15:00|29.56|29.48|29.55|29.47|29.64|29.56|29.53|29.45|241
1648480800000|2022-03-28 15:20:00|29.54|29.46|29.55|29.47|29.61|29.53|29.48|29.4|180
1648481100000|2022-03-28 15:25:00|29.58|29.5|29.59|29.51|29.68|29.6|29.57|29.49|642
1648481400000|2022-03-28 15:30:00|29.58|29.5|29.87|29.79|29.92|29.84|29.58|29.5|365
1648481700000|2022-03-28 15:35:00|29.88|29.8|29.72|29.64|29.91|29.83|29.68|29.6|231
1648482000000|2022-03-28 15:40:00|29.71|29.63|29.68|29.6|29.72|29.64|29.67|29.59|21
1648482300000|2022-03-28 15:45:00|29.7|29.62|29.89|29.81|29.89|29.81|29.7|29.62|14
1648482600000|2022-03-28 15:50:00|29.88|29.8|29.93|29.85|30|29.92|29.84|29.76|6
1648482900000|2022-03-28 15:55:00|29.94|29.86|29.96|29.88|29.96|29.88|29.88|29.8|20
1648483200000|2022-03-28 16:00:00|29.95|29.87|29.72|29.64|30.01|29.93|29.68|29.6|51
1648483500000|2022-03-28 16:05:00|29.73|29.65|29.81|29.73|29.82|29.74|29.72|29.64|2
1648483800000|2022-03-28 16:10:00|29.82|29.74|29.85|29.77|29.92|29.84|29.81|29.73|4
1648484100000|2022-03-28 16:15:00|29.84|29.76|29.98|29.9|30|29.92|29.84|29.76|5
1648484400000|2022-03-28 16:20:00|29.97|29.89|29.81|29.73|29.98|29.9|29.77|29.69|26
1648484700000|2022-03-28 16:25:00|29.82|29.74|29.81|29.73|29.85|29.77|29.81|29.73|6
1648485000000|2022-03-28 16:30:00|29.82|29.74|29.72|29.64|29.82|29.74|29.7|29.62|25
1648485300000|2022-03-28 16:35:00|29.73|29.65|29.64|29.56|29.73|29.65|29.62|29.54|7
1648485600000|2022-03-28 16:40:00|29.63|29.55|29.57|29.49|29.64|29.56|29.55|29.47|30
1648485900000|2022-03-28 16:45:00|29.58|29.5|29.55|29.47|29.62|29.54|29.54|29.46|15
1648486200000|2022-03-28 16:50:00|29.58|29.5|29.57|29.49|29.58|29.5|29.54|29.46|41
1648486500000|2022-03-28 16:55:00|29.54|29.46|29.54|29.46|29.54|29.46|29.52|29.44|6
1648486800000|2022-03-28 17:00:00|29.51|29.43|29.51|29.43|29.54|29.46|29.5|29.42|13
1648487100000|2022-03-28 17:05:00|29.5|29.42|29.46|29.38|29.51|29.43|29.4|29.32|35
1648487400000|2022-03-28 17:10:00|29.48|29.4|29.41|29.33|29.48|29.4|29.4|29.32|20
1648487700000|2022-03-28 17:15:00|29.4|29.32|29.41|29.33|29.43|29.35|29.37|29.29|3
1648488000000|2022-03-28 17:20:00|29.4|29.32|29.31|29.23|29.43|29.35|29.31|29.23|9
1648488300000|2022-03-28 17:25:00|29.32|29.24|29.28|29.2|29.32|29.24|29.19|29.11|45
1648488600000|2022-03-28 17:30:00|29.27|29.19|29.21|29.13|29.29|29.21|29.2|29.12|57
1648488900000|2022-03-28 17:35:00|29.2|29.12|29.24|29.16|29.25|29.17|29.2|29.12|0
1648489200000|2022-03-28 17:40:00|29.23|29.15|29.24|29.16|29.29|29.21|29.19|29.11|33
1648489500000|2022-03-28 17:45:00|29.23|29.15|29.22|29.14|29.25|29.17|29.2|29.12|7
1648489800000|2022-03-28 17:50:00|29.21|29.13|29.25|29.17|29.26|29.18|29.2|29.12|2
1648490100000|2022-03-28 17:55:00|29.3|29.22|29.26|29.18|29.3|29.22|29.26|29.18|18
1648490400000|2022-03-28 18:00:00|29.27|29.19|29.26|29.18|29.27|29.19|29.22|29.14|9
1648490700000|2022-03-28 18:05:00|29.28|29.2|29.22|29.14|29.29|29.21|29.22|29.14|14
1648491000000|2022-03-28 18:10:00|29.17|29.09|29.19|29.11|29.23|29.15|29.16|29.08|12
1648491300000|2022-03-28 18:15:00|29.2|29.12|29.18|29.1|29.2|29.12|29.18|29.1|3
1648491600000|2022-03-28 18:20:00|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|8
1648491900000|2022-03-28 18:25:00|29.16|29.08|29.05|28.97|29.17|29.09|29.03|28.95|25
1648492200000|2022-03-28 18:30:00|29.04|28.96|29.04|28.96|29.05|28.97|29|28.92|21
1648492500000|2022-03-28 18:35:00|29.05|28.97|29.05|28.97|29.1|29.02|29.04|28.96|7
1648492800000|2022-03-28 18:40:00|29|28.92|28.95|28.87|29.05|28.93|28.88|28.8|12
1648493100000|2022-03-28 18:45:00|28.93|28.85|28.92|28.84|28.94|28.86|28.92|28.84|7
1648493400000|2022-03-28 18:50:00|28.94|28.86|28.89|28.81|28.95|28.87|28.88|28.8|58
1648493700000|2022-03-28 18:55:00|28.91|28.83|28.76|28.68|28.91|28.83|28.76|28.68|25
1648494000000|2022-03-28 19:00:00|28.78|28.7|28.8|28.72|28.8|28.72|28.78|28.7|0
1648495500000|2022-03-28 19:25:00|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1648495800000|2022-03-28 19:30:00|28.8|28.72|28.79|28.71|28.8|28.72|28.79|28.71|4
1648496100000|2022-03-28 19:35:00|28.8|28.72|28.8|28.72|28.8|28.72|28.79|28.71|0
1648496400000|2022-03-28 19:40:00|28.79|28.71|28.7|28.62|28.79|28.71|28.68|28.6|11
1648496700000|2022-03-28 19:45:00|28.84|28.59|28.56|28.48|28.84|28.69|28.54|28.46|58
1648497000000|2022-03-28 19:50:00|28.6|28.52|28.68|28.6|28.69|28.61|28.58|28.5|17
1648497300000|2022-03-28 19:55:00|28.69|28.61|28.61|28.36|28.77|28.62|28.53|28.36|11
1648512900000|2022-03-29 00:15:00|28.63|28.38|28.9|28.6|28.95|28.65|28.63|28.38|8
1648513200000|2022-03-29 00:20:00|28.92|28.62|28.73|28.43|28.92|28.62|28.71|28.41|1
1648513500000|2022-03-29 00:25:00|28.74|28.44|28.74|28.44|28.8|28.5|28.73|28.43|0
1648513800000|2022-03-29 00:30:00|28.78|28.48|28.74|28.44|28.81|28.51|28.73|28.43|0
1648514100000|2022-03-29 00:35:00|28.73|28.43|28.74|28.44|28.8|28.5|28.73|28.43|0
1648514400000|2022-03-29 00:40:00|28.73|28.43|28.74|28.44|28.8|28.5|28.73|28.43|0
1648514700000|2022-03-29 00:45:00|28.73|28.43|28.74|28.44|28.81|28.51|28.7|28.4|0
1648515000000|2022-03-29 00:50:00|28.76|28.46|28.73|28.43|28.81|28.51|28.73|28.43|0
1648515300000|2022-03-29 00:55:00|28.8|28.5|28.73|28.43|28.8|28.5|28.73|28.43|0
1648515600000|2022-03-29 01:00:00|28.78|28.48|28.73|28.43|28.81|28.51|28.73|28.43|0
1648515900000|2022-03-29 01:05:00|28.76|28.46|28.73|28.43|28.81|28.51|28.73|28.43|0
1648516200000|2022-03-29 01:10:00|28.76|28.46|28.73|28.43|28.81|28.51|28.73|28.43|0
1648516500000|2022-03-29 01:15:00|28.78|28.48|28.75|28.45|28.81|28.51|28.73|28.43|0
1648516800000|2022-03-29 01:20:00|28.73|28.43|28.71|28.41|28.81|28.51|28.69|28.39|0
1648517100000|2022-03-29 01:25:00|28.69|28.39|28.71|28.41|28.81|28.51|28.69|28.39|0
1648517400000|2022-03-29 01:30:00|28.81|28.51|28.73|28.43|28.81|28.51|28.71|28.41|0
1648517700000|2022-03-29 01:35:00|28.72|28.42|28.63|28.38|28.8|28.5|28.63|28.34|0
1648518000000|2022-03-29 01:40:00|28.66|28.41|28.67|28.42|28.68|28.42|28.66|28.37|0
1648518300000|2022-03-29 01:45:00|28.68|28.38|28.68|28.38|28.81|28.51|28.67|28.38|0
1648518600000|2022-03-29 01:50:00|28.66|28.41|28.67|28.42|28.78|28.48|28.66|28.37|0
1648518900000|2022-03-29 01:55:00|28.66|28.41|28.66|28.41|28.81|28.51|28.66|28.37|0
1648519200000|2022-03-29 02:00:00|28.67|28.37|28.74|28.44|28.81|28.51|28.66|28.37|0
1648519500000|2022-03-29 02:05:00|28.71|28.41|28.71|28.41|28.81|28.51|28.71|28.41|0
1648519800000|2022-03-29 02:10:00|28.75|28.45|28.73|28.43|28.81|28.51|28.73|28.43|0
1648520100000|2022-03-29 02:15:00|28.76|28.46|28.73|28.43|28.81|28.51|28.73|28.43|0
1648520400000|2022-03-29 02:20:00|28.76|28.46|28.73|28.43|28.81|28.51|28.73|28.43|0
1648520700000|2022-03-29 02:25:00|28.78|28.48|28.73|28.43|28.81|28.51|28.73|28.43|0
1648521000000|2022-03-29 02:30:00|28.76|28.46|28.73|28.43|28.81|28.51|28.73|28.43|0
1648521300000|2022-03-29 02:35:00|28.74|28.44|28.73|28.43|28.81|28.51|28.7|28.4|0
1648521600000|2022-03-29 02:40:00|28.74|28.44|28.73|28.43|28.81|28.51|28.73|28.43|0
1648521900000|2022-03-29 02:45:00|28.76|28.46|28.73|28.43|28.81|28.51|28.73|28.43|0
1648522200000|2022-03-29 02:50:00|28.79|28.49|28.73|28.43|28.81|28.51|28.7|28.4|0
1648522500000|2022-03-29 02:55:00|28.76|28.46|28.73|28.43|28.81|28.51|28.7|28.4|0
1648522800000|2022-03-29 03:00:00|28.76|28.46|28.73|28.43|28.81|28.51|28.73|28.43|0
1648523100000|2022-03-29 03:05:00|28.78|28.48|28.73|28.43|28.81|28.51|28.7|28.4|0
1648523400000|2022-03-29 03:10:00|28.76|28.46|28.73|28.43|28.81|28.51|28.7|28.4|0
1648523700000|2022-03-29 03:15:00|28.78|28.48|28.73|28.43|28.81|28.51|28.73|28.43|0
1648524000000|2022-03-29 03:20:00|28.78|28.48|28.73|28.43|28.81|28.51|28.7|28.4|0
1648524300000|2022-03-29 03:25:00|28.76|28.46|28.73|28.43|28.81|28.51|28.73|28.43|0
1648524600000|2022-03-29 03:30:00|28.76|28.46|28.75|28.45|28.81|28.51|28.73|28.43|0
1648524900000|2022-03-29 03:35:00|28.73|28.43|28.73|28.43|28.81|28.51|28.73|28.43|0
1648525200000|2022-03-29 03:40:00|28.76|28.46|28.73|28.43|28.81|28.51|28.73|28.43|0
1648525500000|2022-03-29 03:45:00|28.76|28.46|28.7|28.4|28.81|28.51|28.7|28.4|0
1648525800000|2022-03-29 03:50:00|28.76|28.46|28.74|28.44|28.81|28.51|28.73|28.43|0
1648526100000|2022-03-29 03:55:00|28.73|28.43|28.73|28.43|28.81|28.51|28.7|28.4|0
1648526400000|2022-03-29 04:00:00|28.76|28.46|28.71|28.41|28.81|28.51|28.71|28.41|0
1648526700000|2022-03-29 04:05:00|28.7|28.4|28.73|28.43|28.79|28.49|28.7|28.4|0
1648527000000|2022-03-29 04:10:00|28.75|28.45|28.73|28.43|28.8|28.5|28.73|28.43|0
1648527300000|2022-03-29 04:15:00|28.75|28.45|28.72|28.42|28.8|28.5|28.72|28.42|0
1648527600000|2022-03-29 04:20:00|28.77|28.47|28.7|28.4|28.8|28.5|28.7|28.4|0
1648527900000|2022-03-29 04:25:00|28.76|28.46|28.74|28.44|28.82|28.52|28.72|28.42|0
1648528200000|2022-03-29 04:30:00|28.75|28.45|28.72|28.42|28.8|28.5|28.72|28.42|0
1648528500000|2022-03-29 04:35:00|28.75|28.45|28.7|28.4|28.8|28.5|28.7|28.4|0
1648528800000|2022-03-29 04:40:00|28.73|28.43|28.7|28.4|28.8|28.5|28.7|28.4|0
1648529100000|2022-03-29 04:45:00|28.73|28.43|28.72|28.42|28.8|28.5|28.7|28.4|0
1648529400000|2022-03-29 04:50:00|28.8|28.5|28.67|28.37|28.8|28.5|28.67|28.37|0
1648529700000|2022-03-29 04:55:00|28.7|28.4|28.67|28.37|28.8|28.5|28.67|28.37|0
1648530000000|2022-03-29 05:00:00|28.7|28.4|28.77|28.47|28.8|28.5|28.67|28.37|0
1648530300000|2022-03-29 05:05:00|28.67|28.37|28.7|28.4|28.73|28.43|28.67|28.37|0
1648530600000|2022-03-29 05:10:00|28.75|28.45|28.7|28.4|28.8|28.55|28.69|28.39|1
1648530900000|2022-03-29 05:15:00|28.76|28.46|28.67|28.37|28.8|28.5|28.67|28.37|0
1648531200000|2022-03-29 05:20:00|28.69|28.39|28.67|28.37|28.8|28.5|28.67|28.37|0
1648531500000|2022-03-29 05:25:00|28.7|28.4|28.67|28.37|28.8|28.5|28.67|28.37|0
1648531800000|2022-03-29 05:30:00|28.7|28.4|28.63|28.33|28.8|28.5|28.62|28.33|0
1648532100000|2022-03-29 05:35:00|28.62|28.37|28.62|28.37|28.8|28.5|28.61|28.33|0
1648532400000|2022-03-29 05:40:00|28.68|28.38|28.65|28.35|28.8|28.5|28.62|28.33|0
1648532700000|2022-03-29 05:45:00|28.63|28.38|28.62|28.37|28.8|28.5|28.62|28.37|0
1648533000000|2022-03-29 05:50:00|28.63|28.33|28.57|28.32|28.65|28.38|28.56|28.31|0
1648533300000|2022-03-29 05:55:00|28.56|28.31|28.56|28.31|28.79|28.49|28.56|28.31|0
1648533600000|2022-03-29 06:00:00|28.54|28.29|28.45|28.37|28.54|28.39|28.42|28.28|8
1648533900000|2022-03-29 06:05:00|28.46|28.38|28.39|28.31|28.54|28.4|28.39|28.2|2
1648534200000|2022-03-29 06:10:00|28.4|28.32|28.4|28.32|28.41|28.33|28.38|28.3|7
1648534500000|2022-03-29 06:15:00|28.43|28.35|28.43|28.35|28.43|28.35|28.4|28.32|3
1648534800000|2022-03-29 06:20:00|28.46|28.38|28.43|28.35|28.48|28.4|28.43|28.35|2
1648535100000|2022-03-29 06:25:00|28.48|28.4|28.48|28.4|28.48|28.4|28.43|28.35|0
1648535400000|2022-03-29 06:30:00|28.49|28.41|28.48|28.4|28.49|28.41|28.45|28.37|1
1648535700000|2022-03-29 06:35:00|28.49|28.41|28.49|28.41|28.5|28.42|28.45|28.37|0
1648536000000|2022-03-29 06:40:00|28.48|28.4|28.48|28.4|28.5|28.42|28.46|28.38|0
1648536300000|2022-03-29 06:45:00|28.46|28.38|28.44|28.36|28.46|28.38|28.41|28.33|6
1648536600000|2022-03-29 06:50:00|28.45|28.37|28.4|28.32|28.52|28.44|28.4|28.32|42
1648536900000|2022-03-29 06:55:00|28.41|28.33|28.33|28.25|28.45|28.37|28.31|28.23|26
1648537200000|2022-03-29 07:00:00|28.32|28.24|28.39|28.31|28.44|28.36|28.3|28.22|65
1648537500000|2022-03-29 07:05:00|28.4|28.32|28.47|28.39|28.47|28.39|28.36|28.28|172
1648537800000|2022-03-29 07:10:00|28.49|28.41|28.45|28.37|28.5|28.42|28.38|28.3|20
1648538100000|2022-03-29 07:15:00|28.46|28.38|28.43|28.35|28.47|28.39|28.38|28.3|49
1648538400000|2022-03-29 07:20:00|28.42|28.34|28.2|28.12|28.43|28.35|28.13|28.05|375
1648538700000|2022-03-29 07:25:00|28.21|28.13|28.2|28.12|28.25|28.17|28.11|28.03|107
1648539000000|2022-03-29 07:30:00|28.21|28.13|28.3|28.22|28.35|28.27|28.18|28.1|333
1648539300000|2022-03-29 07:35:00|28.31|28.23|28.35|28.27|28.39|28.31|28.3|28.22|163
1648539600000|2022-03-29 07:40:00|28.37|28.29|28.39|28.31|28.43|28.35|28.37|28.29|18
1648539900000|2022-03-29 07:45:00|28.4|28.32|28.38|28.3|28.47|28.39|28.32|28.24|472
1648540200000|2022-03-29 07:50:00|28.39|28.31|28.45|28.37|28.48|28.4|28.35|28.27|68
1648540500000|2022-03-29 07:55:00|28.46|28.38|28.38|28.3|28.46|28.38|28.38|28.3|319
1648540800000|2022-03-29 08:00:00|28.4|28.32|28.34|28.26|28.45|28.37|28.31|28.23|323
1648541100000|2022-03-29 08:05:00|28.36|28.28|28.3|28.22|28.37|28.29|28.29|28.21|146
1648541400000|2022-03-29 08:10:00|28.27|28.19|28.27|28.19|28.34|28.26|28.26|28.18|144
1648541700000|2022-03-29 08:15:00|28.29|28.21|28.23|28.15|28.29|28.21|28.2|28.12|221
1648542000000|2022-03-29 08:20:00|28.22|28.14|28.23|28.15|28.28|28.2|28.2|28.12|185
1648542300000|2022-03-29 08:25:00|28.24|28.16|28.2|28.12|28.25|28.17|28.19|28.11|9
1648542600000|2022-03-29 08:30:00|28.23|28.15|28.26|28.18|28.31|28.23|28.22|28.14|109
1648542900000|2022-03-29 08:35:00|28.27|28.19|28.23|28.15|28.31|28.23|28.21|28.13|44
1648543200000|2022-03-29 08:40:00|28.22|28.14|28.18|28.1|28.23|28.15|28.18|28.1|42
1648543500000|2022-03-29 08:45:00|28.19|28.11|28.18|28.1|28.21|28.13|28.16|28.08|98
1648543800000|2022-03-29 08:50:00|28.17|28.09|28.24|28.16|28.25|28.17|28.17|28.09|66
1648544100000|2022-03-29 08:55:00|28.25|28.17|28.26|28.18|28.29|28.21|28.21|28.13|86
1648544400000|2022-03-29 09:00:00|28.25|28.17|28.19|28.11|28.29|28.21|28.19|28.11|102
1648544700000|2022-03-29 09:05:00|28.21|28.13|28.13|28.05|28.26|28.18|27.95|27.87|401
1648545000000|2022-03-29 09:10:00|28.11|28.03|28|27.92|28.13|28.05|27.96|27.88|123
1648545300000|2022-03-29 09:15:00|27.99|27.91|28.03|27.95|28.12|28.04|27.98|27.9|163
1648545600000|2022-03-29 09:20:00|28.02|27.94|28.05|27.97|28.08|28|28|27.92|8
1648545900000|2022-03-29 09:25:00|28.04|27.96|28.13|28.05|28.13|28.05|28|27.92|25
1648546200000|2022-03-29 09:30:00|28.11|28.03|28.01|27.93|28.13|28.05|27.99|27.91|62
1648546500000|2022-03-29 09:35:00|27.99|27.91|27.87|27.79|28.02|27.94|27.87|27.79|170
1648546800000|2022-03-29 09:40:00|27.82|27.74|27.85|27.77|27.87|27.79|27.78|27.7|314
1648547100000|2022-03-29 09:45:00|27.84|27.76|27.75|27.67|27.88|27.8|27.71|27.63|549
1648547400000|2022-03-29 09:50:00|27.74|27.66|27.72|27.64|27.77|27.69|27.69|27.61|60
1648547700000|2022-03-29 09:55:00|27.74|27.66|27.79|27.71|27.79|27.71|27.72|27.64|112
1648548000000|2022-03-29 10:00:00|27.8|27.72|27.77|27.69|27.84|27.76|27.76|27.68|18
1648548300000|2022-03-29 10:05:00|27.79|27.71|27.85|27.77|27.92|27.84|27.76|27.68|175
1648548600000|2022-03-29 10:10:00|27.84|27.76|27.79|27.71|27.85|27.77|27.77|27.69|140
1648548900000|2022-03-29 10:15:00|27.77|27.69|27.74|27.66|27.77|27.69|27.72|27.64|18
1648549200000|2022-03-29 10:20:00|27.72|27.64|27.58|27.5|27.74|27.66|27.53|27.45|415
1648549500000|2022-03-29 10:25:00|27.57|27.49|27.53|27.45|27.58|27.5|27.48|27.4|247
1648549800000|2022-03-29 10:30:00|27.48|27.4|27.57|27.49|27.61|27.53|27.48|27.4|65
1648550100000|2022-03-29 10:35:00|27.6|27.52|27.57|27.49|27.61|27.53|27.52|27.44|96
1648550400000|2022-03-29 10:40:00|27.55|27.47|27.5|27.42|27.55|27.47|27.48|27.4|159
1648550700000|2022-03-29 10:45:00|27.49|27.41|27.47|27.39|27.5|27.42|27.4|27.32|100
1648551000000|2022-03-29 10:50:00|27.49|27.41|27.47|27.39|27.52|27.44|27.47|27.39|228
1648551300000|2022-03-29 10:55:00|27.46|27.38|27.5|27.42|27.52|27.44|27.44|27.36|73
1648551600000|2022-03-29 11:00:00|27.52|27.44|27.47|27.39|27.55|27.47|27.46|27.38|25
1648551900000|2022-03-29 11:05:00|27.46|27.38|27.55|27.47|27.55|27.47|27.46|27.38|30
1648552200000|2022-03-29 11:10:00|27.54|27.46|27.55|27.47|27.58|27.5|27.54|27.46|53
1648552500000|2022-03-29 11:15:00|27.57|27.49|27.55|27.47|27.58|27.5|27.55|27.47|2
1648552800000|2022-03-29 11:20:00|27.57|27.49|27.57|27.49|27.58|27.5|27.55|27.47|3
1648553100000|2022-03-29 11:25:00|27.58|27.5|27.76|27.68|27.77|27.69|27.57|27.49|85
1648553400000|2022-03-29 11:30:00|27.77|27.69|27.76|27.68|27.81|27.73|27.73|27.65|94
1648553700000|2022-03-29 11:35:00|27.77|27.69|27.64|27.56|27.8|27.72|27.62|27.54|64
1648554000000|2022-03-29 11:40:00|27.67|27.59|27.42|27.34|27.68|27.6|27.26|27.18|675
1648554300000|2022-03-29 11:45:00|27.38|27.3|27|26.92|27.44|27.36|26.92|26.84|1718
1648554600000|2022-03-29 11:50:00|27.02|26.94|26.97|26.89|27.03|26.95|26.86|26.78|405
1648554900000|2022-03-29 11:55:00|26.99|26.91|26.88|26.8|27.02|26.94|26.85|26.77|1054
1648555200000|2022-03-29 12:00:00|26.89|26.81|26.77|26.69|26.91|26.83|26.67|26.59|460
1648555500000|2022-03-29 12:05:00|26.76|26.68|26.74|26.66|26.82|26.74|26.72|26.64|294
1648555800000|2022-03-29 12:10:00|26.75|26.67|26.7|26.62|26.77|26.69|26.69|26.61|332
1648556100000|2022-03-29 12:15:00|26.66|26.58|26.6|26.52|26.7|26.62|26.57|26.49|278
1648556400000|2022-03-29 12:20:00|26.58|26.5|26.57|26.49|26.62|26.54|26.53|26.45|531
1648556700000|2022-03-29 12:25:00|26.52|26.44|26.41|26.33|26.52|26.44|26.41|26.33|244
1648557000000|2022-03-29 12:30:00|26.42|26.34|26.48|26.4|26.53|26.45|26.41|26.33|202
1648557300000|2022-03-29 12:35:00|26.46|26.38|26.58|26.5|26.6|26.52|26.46|26.38|110
1648557600000|2022-03-29 12:40:00|26.57|26.49|26.62|26.54|26.71|26.63|26.57|26.49|196
1648557900000|2022-03-29 12:45:00|26.61|26.53|26.57|26.49|26.63|26.55|26.57|26.49|46
1648558200000|2022-03-29 12:50:00|26.59|26.51|26.61|26.53|26.62|26.54|26.57|26.49|169
1648558500000|2022-03-29 12:55:00|26.6|26.52|26.53|26.45|26.6|26.52|26.52|26.44|347
1648558800000|2022-03-29 13:00:00|26.54|26.46|26.61|26.53|26.72|26.64|26.52|26.44|207
1648559100000|2022-03-29 13:05:00|26.62|26.54|26.67|26.59|26.71|26.63|26.57|26.49|465
1648559400000|2022-03-29 13:10:00|26.69|26.61|26.66|26.58|26.75|26.67|26.66|26.58|146
1648559700000|2022-03-29 13:15:00|26.68|26.6|26.67|26.59|26.77|26.69|26.66|26.58|531
1648560000000|2022-03-29 13:20:00|26.7|26.62|26.58|26.5|26.76|26.68|26.58|26.5|645
1648560300000|2022-03-29 13:25:00|26.63|26.55|26.66|26.58|26.7|26.62|26.61|26.53|95
1648560600000|2022-03-29 13:30:00|26.62|26.54|26.47|26.39|26.66|26.58|26.43|26.35|754
1648560900000|2022-03-29 13:35:00|26.46|26.38|26.62|26.54|26.69|26.61|26.43|26.35|271
1648561200000|2022-03-29 13:40:00|26.61|26.53|26.6|26.52|26.66|26.58|26.56|26.48|207
1648561500000|2022-03-29 13:45:00|26.57|26.49|26.72|26.64|26.74|26.66|26.55|26.47|377
1648561800000|2022-03-29 13:50:00|26.73|26.65|26.9|26.82|26.92|26.84|26.72|26.64|630
1648562100000|2022-03-29 13:55:00|26.92|26.84|26.87|26.79|26.96|26.88|26.82|26.74|190
1648562400000|2022-03-29 14:00:00|26.88|26.8|26.88|26.8|26.96|26.88|26.82|26.74|128
1648562700000|2022-03-29 14:05:00|26.87|26.79|26.87|26.79|26.95|26.87|26.82|26.74|111
1648563000000|2022-03-29 14:10:00|26.86|26.78|27.07|26.99|27.17|27.09|26.78|26.7|74
1648563300000|2022-03-29 14:15:00|27.08|27|27.12|27.04|27.16|27.08|27.03|26.95|100
1648563600000|2022-03-29 14:20:00|27.1|27.02|27.1|27.02|27.17|27.09|27.07|26.99|235
1648563900000|2022-03-29 14:25:00|27.08|27|26.95|26.87|27.13|27.05|26.93|26.85|267
1648564200000|2022-03-29 14:30:00|26.93|26.85|27.02|26.94|27.04|26.96|26.9|26.82|320
1648564500000|2022-03-29 14:35:00|27.01|26.93|27.07|26.99|27.1|27.02|26.97|26.89|144
1648564800000|2022-03-29 14:40:00|27.04|26.96|26.97|26.89|27.19|27.11|26.97|26.89|343
1648565100000|2022-03-29 14:45:00|26.95|26.87|26.97|26.89|27.01|26.93|26.9|26.82|112
1648565400000|2022-03-29 14:50:00|26.95|26.87|26.94|26.86|26.99|26.91|26.91|26.83|57
1648565700000|2022-03-29 14:55:00|26.95|26.87|26.95|26.87|26.98|26.9|26.9|26.82|84
1648566000000|2022-03-29 15:00:00|26.93|26.85|26.94|26.86|26.98|26.9|26.86|26.78|79
1648566300000|2022-03-29 15:05:00|26.93|26.85|26.93|26.85|26.99|26.91|26.9|26.82|197
1648566600000|2022-03-29 15:10:00|26.92|26.84|26.93|26.85|26.93|26.85|26.88|26.8|69
1648566900000|2022-03-29 15:15:00|26.89|26.81|26.86|26.78|26.93|26.85|26.84|26.76|141
1648567200000|2022-03-29 15:20:00|26.84|26.76|26.76|26.68|26.88|26.8|26.75|26.67|362
1648567500000|2022-03-29 15:25:00|26.75|26.67|26.55|26.47|26.76|26.68|26.55|26.47|533
1648567800000|2022-03-29 15:30:00|26.57|26.49|26.5|26.42|26.59|26.51|26.45|26.37|430
1648568100000|2022-03-29 15:35:00|26.49|26.41|26.47|26.39|26.52|26.44|26.44|26.36|235
1648568400000|2022-03-29 15:40:00|26.45|26.37|26.39|26.31|26.49|26.41|26.38|26.3|16
1648568700000|2022-03-29 15:45:00|26.38|26.3|26.31|26.23|26.39|26.31|26.3|26.22|45
1648569000000|2022-03-29 15:50:00|26.33|26.25|26.45|26.37|26.46|26.38|26.33|26.25|36
1648569300000|2022-03-29 15:55:00|26.46|26.38|26.57|26.49|26.58|26.5|26.46|26.38|72
1648569600000|2022-03-29 16:00:00|26.58|26.5|26.69|26.61|26.71|26.63|26.54|26.46|70
1648569900000|2022-03-29 16:05:00|26.67|26.59|26.71|26.63|26.75|26.67|26.66|26.58|17
1648570200000|2022-03-29 16:10:00|26.7|26.62|26.71|26.63|26.77|26.69|26.69|26.61|4
1648570500000|2022-03-29 16:15:00|26.72|26.64|26.69|26.61|26.77|26.69|26.65|26.57|12
1648570800000|2022-03-29 16:20:00|26.7|26.62|26.77|26.69|26.82|26.74|26.69|26.61|27
1648571100000|2022-03-29 16:25:00|26.76|26.68|26.78|26.7|26.78|26.7|26.73|26.65|24
1648571400000|2022-03-29 16:30:00|26.81|26.73|26.96|26.88|27.06|26.9|26.78|26.7|25
1648571700000|2022-03-29 16:35:00|26.94|26.86|26.92|26.84|26.98|26.9|26.88|26.8|13
1648572000000|2022-03-29 16:40:00|26.9|26.82|26.87|26.79|26.91|26.83|26.87|26.79|0
1648572300000|2022-03-29 16:45:00|26.84|26.76|26.81|26.73|26.87|26.79|26.8|26.72|1
1648572600000|2022-03-29 16:50:00|26.78|26.7|26.88|26.8|26.93|26.85|26.78|26.7|13
1648572900000|2022-03-29 16:55:00|26.87|26.79|26.86|26.78|26.88|26.8|26.84|26.76|0
1648573200000|2022-03-29 17:00:00|26.87|26.79|26.88|26.8|26.97|26.89|26.85|26.77|65
1648573500000|2022-03-29 17:05:00|26.85|26.77|26.88|26.8|26.92|26.84|26.84|26.76|63
1648573800000|2022-03-29 17:10:00|26.87|26.79|26.82|26.74|26.87|26.79|26.77|26.69|7
1648574100000|2022-03-29 17:15:00|26.8|26.72|26.82|26.74|26.82|26.74|26.79|26.71|0
1648574400000|2022-03-29 17:20:00|26.85|26.77|26.88|26.8|26.92|26.84|26.85|26.77|8
1648574700000|2022-03-29 17:25:00|26.87|26.79|26.91|26.83|26.92|26.84|26.83|26.75|5
1648575000000|2022-03-29 17:30:00|26.92|26.84|26.89|26.81|26.96|26.88|26.85|26.77|27
1648575300000|2022-03-29 17:35:00|26.88|26.8|26.79|26.71|26.88|26.8|26.79|26.71|0
1648575600000|2022-03-29 17:40:00|26.8|26.72|26.78|26.7|26.82|26.74|26.75|26.67|0
1648575900000|2022-03-29 17:45:00|26.77|26.69|26.74|26.66|26.83|26.75|26.7|26.62|19
1648576200000|2022-03-29 17:50:00|26.76|26.68|26.74|26.66|26.77|26.69|26.72|26.64|0
1648576500000|2022-03-29 17:55:00|26.73|26.65|26.69|26.61|26.76|26.68|26.69|26.61|5
1648577100000|2022-03-29 18:05:00|26.73|26.65|26.69|26.61|26.74|26.66|26.69|26.61|7
1648577400000|2022-03-29 18:10:00|26.68|26.6|26.61|26.53|26.68|26.6|26.61|26.53|98
1648577700000|2022-03-29 18:15:00|26.63|26.55|26.71|26.63|26.71|26.63|26.63|26.55|11
1648578000000|2022-03-29 18:20:00|26.75|26.67|26.65|26.57|26.75|26.67|26.65|26.57|6
1648578300000|2022-03-29 18:25:00|26.66|26.58|26.65|26.57|26.66|26.58|26.65|26.57|0
1648578600000|2022-03-29 18:30:00|26.64|26.56|26.59|26.51|26.65|26.57|26.59|26.51|3
1648578900000|2022-03-29 18:35:00|26.6|26.52|26.56|26.48|26.61|26.53|26.56|26.48|0
1648579200000|2022-03-29 18:40:00|26.58|26.5|26.58|26.5|26.58|26.5|26.58|26.5|0
1648579500000|2022-03-29 18:45:00|26.68|26.43|26.68|26.43|26.68|26.43|26.68|26.43|7
1648579800000|2022-03-29 18:50:00|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|0
1648581000000|2022-03-29 19:10:00|26.6|26.52|26.6|26.52|26.6|26.52|26.58|26.5|0
1648581300000|2022-03-29 19:15:00|26.61|26.53|26.61|26.53|26.62|26.54|26.61|26.53|1
1648581900000|2022-03-29 19:25:00|26.58|26.5|26.58|26.5|26.58|26.5|26.58|26.5|0
1648582200000|2022-03-29 19:30:00|26.61|26.53|26.54|26.46|26.62|26.54|26.54|26.46|10
1648582500000|2022-03-29 19:35:00|26.52|26.44|26.55|26.3|26.55|26.44|26.48|26.3|8
1648582800000|2022-03-29 19:40:00|26.46|26.38|26.43|26.35|26.47|26.39|26.43|26.35|13
1648583100000|2022-03-29 19:45:00|26.4|26.32|26.45|26.37|26.47|26.39|26.4|26.32|32
1648583400000|2022-03-29 19:50:00|26.5|26.42|26.54|26.29|26.54|26.42|26.45|26.29|13
1648583700000|2022-03-29 19:55:00|26.47|26.39|26.62|26.32|26.64|26.45|26.47|26.29|63
1648599300000|2022-03-30 00:15:00|26.7|26.4|26.84|26.54|26.93|26.63|26.68|26.38|19
1648599600000|2022-03-30 00:20:00|26.81|26.51|26.73|26.43|26.83|26.53|26.7|26.4|0
1648600200000|2022-03-30 00:30:00|26.65|26.4|26.73|26.43|26.73|26.43|26.65|26.39|0
1648600500000|2022-03-30 00:35:00|26.72|26.42|26.73|26.43|26.73|26.43|26.72|26.42|0
1648600800000|2022-03-30 00:40:00|26.74|26.44|26.73|26.43|26.74|26.44|26.73|26.43|0
1648601100000|2022-03-30 00:45:00|26.74|26.44|26.73|26.43|26.74|26.44|26.73|26.43|0
1648601400000|2022-03-30 00:50:00|26.74|26.44|26.74|26.44|26.77|26.47|26.73|26.43|0
1648601700000|2022-03-30 00:55:00|26.76|26.46|26.74|26.44|26.77|26.47|26.74|26.44|0
1648602000000|2022-03-30 01:00:00|26.77|26.47|26.74|26.44|26.77|26.47|26.74|26.44|0
1648602300000|2022-03-30 01:05:00|26.77|26.47|26.74|26.44|26.77|26.47|26.73|26.43|0
1648602600000|2022-03-30 01:10:00|26.76|26.46|26.74|26.44|26.76|26.46|26.74|26.44|0
1648602900000|2022-03-30 01:15:00|26.76|26.46|26.74|26.44|26.77|26.47|26.74|26.44|0
1648603200000|2022-03-30 01:20:00|26.71|26.41|26.71|26.41|26.73|26.43|26.66|26.36|1
1648603500000|2022-03-30 01:25:00|26.7|26.4|26.48|26.4|26.71|26.41|26.48|26.36|0
1648603800000|2022-03-30 01:30:00|26.47|26.39|26.47|26.39|26.48|26.4|26.47|26.39|0
1648604100000|2022-03-30 01:35:00|26.48|26.4|26.62|26.37|26.62|26.4|26.47|26.37|1
1648604400000|2022-03-30 01:40:00|26.61|26.36|26.66|26.36|26.67|26.37|26.61|26.35|0
1648604700000|2022-03-30 01:45:00|26.6|26.35|26.62|26.37|26.67|26.37|26.6|26.35|0
1648605000000|2022-03-30 01:50:00|26.66|26.36|26.63|26.33|26.69|26.39|26.63|26.33|0
1648605300000|2022-03-30 01:55:00|26.65|26.35|26.63|26.33|26.65|26.35|26.63|26.33|0
1648605600000|2022-03-30 02:00:00|26.65|26.35|26.63|26.33|26.65|26.35|26.63|26.33|0
1648605900000|2022-03-30 02:05:00|26.65|26.35|26.63|26.33|26.65|26.35|26.63|26.33|0
1648606500000|2022-03-30 02:15:00|26.65|26.35|26.63|26.33|26.65|26.35|26.63|26.33|0
1648606800000|2022-03-30 02:20:00|26.65|26.35|26.63|26.33|26.65|26.35|26.63|26.33|0
1648607400000|2022-03-30 02:30:00|26.65|26.35|26.69|26.39|26.69|26.39|26.65|26.35|0
1648608000000|2022-03-30 02:40:00|26.71|26.41|26.71|26.41|26.71|26.41|26.71|26.41|0
1648611600000|2022-03-30 03:40:00|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|0
1648611900000|2022-03-30 03:45:00|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|0
1648612800000|2022-03-30 04:00:00|26.75|26.45|26.75|26.45|26.78|26.48|26.75|26.45|0
1648613100000|2022-03-30 04:05:00|26.76|26.46|26.76|26.46|26.76|26.46|26.75|26.45|0
1648613400000|2022-03-30 04:10:00|26.75|26.45|26.75|26.45|26.76|26.46|26.75|26.45|0
1648613700000|2022-03-30 04:15:00|26.78|26.48|26.8|26.5|26.8|26.5|26.76|26.46|0
1648614000000|2022-03-30 04:20:00|26.79|26.49|26.79|26.49|26.79|26.49|26.77|26.47|0
1648614300000|2022-03-30 04:25:00|26.77|26.47|26.8|26.5|26.81|26.51|26.77|26.47|0
1648614600000|2022-03-30 04:30:00|26.81|26.51|26.87|26.57|26.87|26.57|26.81|26.51|9
1648614900000|2022-03-30 04:35:00|26.9|26.6|26.94|26.64|26.96|26.66|26.9|26.6|0
1648615200000|2022-03-30 04:40:00|26.95|26.65|27.01|26.71|27.01|26.71|26.95|26.65|0
1648615500000|2022-03-30 04:45:00|27|26.7|27|26.7|27|26.7|26.98|26.68|0
1648615800000|2022-03-30 04:50:00|26.99|26.69|26.99|26.69|27|26.7|26.98|26.68|0
1648616100000|2022-03-30 04:55:00|27|26.7|26.92|26.62|27|26.7|26.92|26.62|0
1648616400000|2022-03-30 05:00:00|26.93|26.63|26.94|26.64|26.96|26.66|26.91|26.61|0
1648616700000|2022-03-30 05:05:00|26.91|26.61|26.91|26.61|26.98|26.68|26.72|26.53|1
1648617000000|2022-03-30 05:10:00|26.9|26.6|26.93|26.63|26.95|26.65|26.9|26.6|0
1648617300000|2022-03-30 05:15:00|26.94|26.64|26.93|26.63|26.95|26.65|26.92|26.62|0
1648617600000|2022-03-30 05:20:00|26.95|26.65|26.92|26.62|26.95|26.65|26.92|26.62|0
1648617900000|2022-03-30 05:25:00|26.94|26.64|26.88|26.58|26.94|26.64|26.88|26.58|0
1648618200000|2022-03-30 05:30:00|26.89|26.59|26.86|26.56|26.89|26.59|26.86|26.56|0
1648618500000|2022-03-30 05:35:00|26.85|26.55|26.85|26.55|26.89|26.59|26.85|26.55|0
1648618800000|2022-03-30 05:40:00|26.84|26.54|26.84|26.54|26.88|26.58|26.84|26.54|0
1648619100000|2022-03-30 05:45:00|26.85|26.55|26.81|26.56|26.88|26.58|26.65|26.46|0
1648619400000|2022-03-30 05:50:00|26.8|26.55|26.78|26.48|26.81|26.55|26.77|26.47|0
1648619700000|2022-03-30 05:55:00|26.79|26.49|26.74|26.49|26.82|26.52|26.74|26.48|0
1648620000000|2022-03-30 06:00:00|26.73|26.48|26.68|26.6|26.77|26.61|26.62|26.47|4
1648620300000|2022-03-30 06:05:00|26.78|26.53|26.65|26.57|26.79|26.58|26.65|26.5|0
1648620600000|2022-03-30 06:10:00|26.64|26.56|26.71|26.63|26.71|26.63|26.62|26.54|15
1648620900000|2022-03-30 06:15:00|26.7|26.62|26.73|26.65|26.79|26.71|26.69|26.61|70
1648621200000|2022-03-30 06:20:00|26.74|26.66|26.8|26.72|26.83|26.75|26.73|26.65|69
1648621500000|2022-03-30 06:25:00|26.82|26.74|26.88|26.8|26.93|26.85|26.82|26.74|67
1648621800000|2022-03-30 06:30:00|26.87|26.79|26.92|26.84|26.97|26.89|26.87|26.79|14
1648622100000|2022-03-30 06:35:00|26.95|26.87|26.92|26.84|26.97|26.89|26.9|26.82|11
1648622400000|2022-03-30 06:40:00|26.93|26.85|26.97|26.89|26.97|26.89|26.9|26.82|9
1648622700000|2022-03-30 06:45:00|26.98|26.9|26.98|26.9|26.99|26.91|26.95|26.87|1
1648623000000|2022-03-30 06:50:00|26.99|26.91|26.97|26.89|27.03|26.95|26.97|26.89|5
1648623300000|2022-03-30 06:55:00|26.99|26.91|26.98|26.9|27.02|26.94|26.97|26.89|34
1648623600000|2022-03-30 07:00:00|26.97|26.89|27.08|27|27.15|27.07|26.93|26.85|38
1648623900000|2022-03-30 07:05:00|27.07|26.99|27.12|27.04|27.27|27.19|27.03|26.95|296
1648624200000|2022-03-30 07:10:00|27.1|27.02|27.02|26.94|27.12|27.04|26.99|26.91|147
1648624500000|2022-03-30 07:15:00|27.07|26.99|27.3|27.22|27.3|27.22|27.03|26.95|342
1648624800000|2022-03-30 07:20:00|27.28|27.2|27.25|27.17|27.42|27.34|27.16|27.08|212
1648625100000|2022-03-30 07:25:00|27.24|27.16|27.31|27.23|27.35|27.27|27.2|27.12|191
1648625400000|2022-03-30 07:30:00|27.3|27.22|27.27|27.19|27.31|27.23|27.25|27.17|136
1648625700000|2022-03-30 07:35:00|27.26|27.18|27.29|27.21|27.31|27.23|27.22|27.14|50
1648626000000|2022-03-30 07:40:00|27.27|27.19|27.15|27.07|27.31|27.23|27.15|27.07|107
1648626300000|2022-03-30 07:45:00|27.16|27.08|27.24|27.16|27.26|27.18|27.1|27.02|38
1648626600000|2022-03-30 07:50:00|27.25|27.17|27.26|27.18|27.29|27.21|27.2|27.12|94
1648626900000|2022-03-30 07:55:00|27.27|27.19|27.27|27.19|27.3|27.22|27.24|27.16|28
1648627200000|2022-03-30 08:00:00|27.29|27.21|27.42|27.34|27.46|27.38|27.27|27.19|53
1648627500000|2022-03-30 08:05:00|27.43|27.35|27.43|27.35|27.46|27.38|27.4|27.32|44
1648627800000|2022-03-30 08:10:00|27.44|27.36|27.56|27.48|27.61|27.53|27.44|27.36|134
1648628100000|2022-03-30 08:15:00|27.57|27.49|27.47|27.39|27.59|27.51|27.45|27.37|65
1648628400000|2022-03-30 08:20:00|27.46|27.38|27.45|27.37|27.47|27.39|27.38|27.3|71
1648628700000|2022-03-30 08:25:00|27.46|27.38|27.4|27.32|27.47|27.39|27.38|27.3|13
1648629000000|2022-03-30 08:30:00|27.38|27.3|27.33|27.25|27.41|27.33|27.31|27.23|5
1648629300000|2022-03-30 08:35:00|27.35|27.27|27.38|27.3|27.4|27.32|27.33|27.25|11
1648629600000|2022-03-30 08:40:00|27.41|27.33|27.46|27.38|27.54|27.46|27.41|27.33|78
1648629900000|2022-03-30 08:45:00|27.47|27.39|27.46|27.38|27.5|27.42|27.46|27.38|21
1648630200000|2022-03-30 08:50:00|27.45|27.37|27.51|27.43|27.54|27.46|27.43|27.35|17
1648630500000|2022-03-30 08:55:00|27.49|27.41|27.41|27.33|27.52|27.44|27.41|27.33|44
1648630800000|2022-03-30 09:00:00|27.38|27.3|27.34|27.26|27.39|27.31|27.34|27.26|20
1648631100000|2022-03-30 09:05:00|27.36|27.28|27.38|27.3|27.38|27.3|27.33|27.25|16
1648631400000|2022-03-30 09:10:00|27.39|27.31|27.38|27.3|27.43|27.35|27.37|27.29|15
1648631700000|2022-03-30 09:15:00|27.37|27.29|27.33|27.25|27.41|27.33|27.33|27.25|15
1648632000000|2022-03-30 09:20:00|27.32|27.24|27.24|27.16|27.32|27.24|27.24|27.16|37
1648632300000|2022-03-30 09:25:00|27.25|27.17|27.32|27.24|27.33|27.25|27.25|27.17|73
1648632600000|2022-03-30 09:30:00|27.33|27.25|27.33|27.25|27.36|27.28|27.3|27.22|34
1648632900000|2022-03-30 09:35:00|27.34|27.26|27.38|27.3|27.41|27.33|27.34|27.26|28
1648633200000|2022-03-30 09:40:00|27.37|27.29|27.28|27.2|27.37|27.29|27.28|27.2|31
1648633500000|2022-03-30 09:45:00|27.29|27.21|27.28|27.2|27.3|27.22|27.25|27.17|31
1648633800000|2022-03-30 09:50:00|27.27|27.19|27.25|27.17|27.28|27.2|27.23|27.15|31
1648634100000|2022-03-30 09:55:00|27.26|27.18|27.25|27.17|27.26|27.18|27.22|27.14|20
1648634400000|2022-03-30 10:00:00|27.3|27.22|27.38|27.3|27.6|27.52|27.3|27.22|304
1648634700000|2022-03-30 10:05:00|27.37|27.29|27.51|27.43|27.51|27.43|27.34|27.26|50
1648635000000|2022-03-30 10:10:00|27.52|27.44|27.36|27.28|27.55|27.47|27.34|27.26|80
1648635300000|2022-03-30 10:15:00|27.34|27.26|27.38|27.3|27.42|27.34|27.34|27.26|44
1648635600000|2022-03-30 10:20:00|27.36|27.28|27.28|27.2|27.37|27.29|27.28|27.2|2
1648635900000|2022-03-30 10:25:00|27.27|27.19|27.28|27.2|27.32|27.24|27.23|27.15|30
1648636200000|2022-03-30 10:30:00|27.31|27.23|27.34|27.26|27.36|27.28|27.31|27.23|40
1648636500000|2022-03-30 10:35:00|27.35|27.27|27.31|27.23|27.36|27.28|27.31|27.23|40
1648636800000|2022-03-30 10:40:00|27.33|27.25|27.32|27.24|27.36|27.28|27.31|27.23|85
1648637100000|2022-03-30 10:45:00|27.31|27.23|27.19|27.11|27.31|27.23|27.19|27.11|74
1648637400000|2022-03-30 10:50:00|27.18|27.1|27.16|27.08|27.21|27.13|27.16|27.08|14
1648637700000|2022-03-30 10:55:00|27.18|27.1|27.24|27.16|27.26|27.18|27.18|27.1|41
1648638000000|2022-03-30 11:00:00|27.23|27.15|27.26|27.18|27.26|27.18|27.19|27.11|36
1648638300000|2022-03-30 11:05:00|27.27|27.19|27.33|27.25|27.33|27.25|27.27|27.19|80
1648638600000|2022-03-30 11:10:00|27.32|27.24|27.32|27.24|27.33|27.25|27.28|27.2|10
1648638900000|2022-03-30 11:15:00|27.33|27.25|27.38|27.3|27.41|27.33|27.32|27.24|10
1648639200000|2022-03-30 11:20:00|27.4|27.32|27.33|27.25|27.4|27.32|27.32|27.24|29
1648639500000|2022-03-30 11:25:00|27.36|27.28|27.31|27.23|27.36|27.28|27.24|27.16|49
1648639800000|2022-03-30 11:30:00|27.32|27.24|27.29|27.21|27.36|27.28|27.27|27.19|43
1648640100000|2022-03-30 11:35:00|27.28|27.2|27.28|27.2|27.33|27.25|27.24|27.16|29
1648640400000|2022-03-30 11:40:00|27.29|27.21|27.33|27.25|27.34|27.26|27.26|27.18|7
1648640700000|2022-03-30 11:45:00|27.35|27.27|27.33|27.25|27.35|27.27|27.33|27.25|7
1648641000000|2022-03-30 11:50:00|27.31|27.23|27.3|27.22|27.33|27.25|27.29|27.21|7
1648641300000|2022-03-30 11:55:00|27.29|27.21|27.38|27.3|27.38|27.3|27.29|27.21|14
1648641600000|2022-03-30 12:00:00|27.35|27.27|27.35|27.27|27.38|27.3|27.33|27.25|16
1648641900000|2022-03-30 12:05:00|27.38|27.3|27.35|27.27|27.38|27.3|27.35|27.27|30
1648642200000|2022-03-30 12:10:00|27.36|27.28|27.55|27.47|27.55|27.47|27.34|27.26|81
1648642500000|2022-03-30 12:15:00|27.58|27.5|27.6|27.52|27.65|27.57|27.55|27.47|42
1648642800000|2022-03-30 12:20:00|27.63|27.55|27.68|27.6|27.68|27.6|27.58|27.5|143
1648643100000|2022-03-30 12:25:00|27.66|27.58|27.68|27.6|27.73|27.65|27.63|27.55|31
1648643400000|2022-03-30 12:30:00|27.69|27.61|27.54|27.46|27.69|27.61|27.52|27.44|80
1648643700000|2022-03-30 12:35:00|27.55|27.47|27.37|27.29|27.55|27.47|27.31|27.23|142
1648644000000|2022-03-30 12:40:00|27.36|27.28|27.34|27.26|27.36|27.28|27.29|27.21|22
1648644300000|2022-03-30 12:45:00|27.36|27.28|27.42|27.34|27.44|27.36|27.36|27.28|33
1648644600000|2022-03-30 12:50:00|27.41|27.33|27.39|27.31|27.44|27.36|27.34|27.26|30
1648644900000|2022-03-30 12:55:00|27.38|27.3|27.34|27.26|27.39|27.31|27.33|27.25|95
1648645200000|2022-03-30 13:00:00|27.36|27.28|27.44|27.36|27.44|27.36|27.36|27.28|39
1648645500000|2022-03-30 13:05:00|27.4|27.32|27.44|27.36|27.49|27.41|27.39|27.31|32
1648645800000|2022-03-30 13:10:00|27.43|27.35|27.39|27.31|27.47|27.39|27.39|27.31|743
1648646100000|2022-03-30 13:15:00|27.4|27.32|27.39|27.31|27.47|27.39|27.38|27.3|174
1648646400000|2022-03-30 13:20:00|27.37|27.29|27.34|27.26|27.38|27.3|27.22|27.14|197
1648646700000|2022-03-30 13:25:00|27.33|27.25|27.25|27.17|27.33|27.25|27.19|27.11|42
1648647000000|2022-03-30 13:30:00|27.23|27.15|27.37|27.29|27.39|27.31|27.22|27.14|151
1648647300000|2022-03-30 13:35:00|27.36|27.28|27.43|27.35|27.43|27.35|27.29|27.21|109
1648647600000|2022-03-30 13:40:00|27.42|27.34|27.32|27.24|27.42|27.34|27.31|27.23|81
1648647900000|2022-03-30 13:45:00|27.31|27.23|27.2|27.12|27.37|27.29|27.19|27.11|168
1648648200000|2022-03-30 13:50:00|27.17|27.09|27.27|27.19|27.27|27.19|27.15|27.07|88
1648648500000|2022-03-30 13:55:00|27.32|27.24|27.11|27.03|27.32|27.24|27.1|27.02|238
1648648800000|2022-03-30 14:00:00|27.1|27.02|27.1|27.02|27.17|27.09|27.09|27.01|48
1648649100000|2022-03-30 14:05:00|27.09|27.01|27.14|27.06|27.15|27.07|27.08|27|99
1648649400000|2022-03-30 14:10:00|27.11|27.03|27.12|27.04|27.14|27.06|27.08|27|100
1648649700000|2022-03-30 14:15:00|27.13|27.05|27.29|27.21|27.32|27.24|27.13|27.05|227
1648650000000|2022-03-30 14:20:00|27.27|27.19|27.31|27.23|27.32|27.24|27.24|27.16|218
1648650300000|2022-03-30 14:25:00|27.32|27.24|27.33|27.25|27.35|27.27|27.27|27.19|40
1648650600000|2022-03-30 14:30:00|27.32|27.24|27.39|27.31|27.42|27.34|27.32|27.24|282
1648650900000|2022-03-30 14:35:00|27.41|27.33|27.34|27.26|27.41|27.33|27.27|27.19|183
1648651200000|2022-03-30 14:40:00|27.33|27.25|27.27|27.19|27.39|27.31|27.25|27.17|119
1648651500000|2022-03-30 14:45:00|27.29|27.21|27.23|27.15|27.3|27.22|27.21|27.13|279
1648651800000|2022-03-30 14:50:00|27.21|27.13|27.24|27.16|27.25|27.17|27.16|27.08|63
1648652100000|2022-03-30 14:55:00|27.25|27.17|27.39|27.31|27.39|27.31|27.24|27.16|98
1648652400000|2022-03-30 15:00:00|27.38|27.3|27.36|27.28|27.39|27.31|27.31|27.23|157
1648652700000|2022-03-30 15:05:00|27.38|27.3|27.44|27.36|27.46|27.38|27.36|27.28|169
1648653000000|2022-03-30 15:10:00|27.46|27.38|27.5|27.42|27.62|27.54|27.46|27.38|167
1648653300000|2022-03-30 15:15:00|27.52|27.44|27.53|27.45|27.57|27.49|27.47|27.39|258
1648653600000|2022-03-30 15:20:00|27.54|27.46|27.57|27.49|27.59|27.51|27.52|27.44|283
1648653900000|2022-03-30 15:25:00|27.6|27.52|27.75|27.67|27.78|27.7|27.57|27.49|418
1648654200000|2022-03-30 15:30:00|27.74|27.66|27.54|27.46|27.77|27.69|27.54|27.46|416
1648654500000|2022-03-30 15:35:00|27.56|27.48|27.57|27.49|27.6|27.52|27.49|27.41|168
1648654800000|2022-03-30 15:40:00|27.58|27.5|27.59|27.51|27.62|27.54|27.57|27.49|3
1648655100000|2022-03-30 15:45:00|27.61|27.53|27.58|27.5|27.61|27.53|27.54|27.46|7
1648655400000|2022-03-30 15:50:00|27.59|27.51|27.59|27.51|27.59|27.51|27.54|27.46|8
1648655700000|2022-03-30 15:55:00|27.58|27.5|27.44|27.36|27.58|27.5|27.44|27.36|12
1648656000000|2022-03-30 16:00:00|27.43|27.35|27.36|27.28|27.44|27.36|27.34|27.26|15
1648656300000|2022-03-30 16:05:00|27.37|27.29|27.48|27.4|27.49|27.41|27.37|27.29|1
1648656600000|2022-03-30 16:10:00|27.49|27.41|27.53|27.45|27.54|27.46|27.49|27.41|3
1648656900000|2022-03-30 16:15:00|27.52|27.44|27.49|27.41|27.53|27.45|27.49|27.41|0
1648657200000|2022-03-30 16:20:00|27.53|27.45|27.56|27.48|27.57|27.49|27.52|27.44|2
1648657500000|2022-03-30 16:25:00|27.54|27.46|27.54|27.46|27.54|27.46|27.52|27.44|0
1648657800000|2022-03-30 16:30:00|27.53|27.45|27.49|27.41|27.53|27.45|27.49|27.41|1
1648658100000|2022-03-30 16:35:00|27.46|27.38|27.38|27.3|27.46|27.38|27.38|27.3|7
1648658400000|2022-03-30 16:40:00|27.39|27.31|27.34|27.26|27.39|27.31|27.29|27.21|4
1648658700000|2022-03-30 16:45:00|27.32|27.24|27.38|27.3|27.38|27.3|27.29|27.21|8
1648659000000|2022-03-30 16:50:00|27.39|27.31|27.39|27.31|27.44|27.36|27.38|27.3|4
1648659300000|2022-03-30 16:55:00|27.38|27.3|27.39|27.31|27.39|27.31|27.37|27.29|5
1648659600000|2022-03-30 17:00:00|27.38|27.3|27.39|27.31|27.39|27.31|27.37|27.29|0
1648659900000|2022-03-30 17:05:00|27.47|27.39|27.44|27.36|27.48|27.4|27.43|27.35|34
1648660200000|2022-03-30 17:10:00|27.43|27.35|27.36|27.28|27.44|27.36|27.36|27.28|2
1648660500000|2022-03-30 17:15:00|27.4|27.32|27.4|27.32|27.44|27.36|27.39|27.31|2
1648660800000|2022-03-30 17:20:00|27.41|27.33|27.35|27.27|27.44|27.36|27.35|27.27|3
1648661100000|2022-03-30 17:25:00|27.36|27.28|27.4|27.32|27.4|27.32|27.36|27.28|2
1648661400000|2022-03-30 17:30:00|27.39|27.31|27.36|27.28|27.41|27.33|27.36|27.28|1
1648661700000|2022-03-30 17:35:00|27.37|27.29|27.36|27.28|27.37|27.29|27.32|27.24|12
1648662000000|2022-03-30 17:40:00|27.37|27.29|27.36|27.28|27.37|27.29|27.35|27.27|1
1648662300000|2022-03-30 17:45:00|27.37|27.29|27.26|27.18|27.37|27.29|27.25|27.17|11
1648662600000|2022-03-30 17:50:00|27.25|27.17|27.21|27.13|27.26|27.18|27.21|27.13|16
1648662900000|2022-03-30 17:55:00|27.22|27.14|27.26|27.18|27.29|27.21|27.21|27.13|3
1648663200000|2022-03-30 18:00:00|27.27|27.19|27.17|27.09|27.27|27.19|27.16|27.08|7
1648663500000|2022-03-30 18:05:00|27.21|27.13|27.2|27.12|27.24|27.16|27.17|27.09|2
1648663800000|2022-03-30 18:10:00|27.18|27.1|27.18|27.1|27.21|27.13|27.18|27.1|0
1648664100000|2022-03-30 18:15:00|27.21|27.13|27.27|27.19|27.29|27.21|27.18|27.1|4
1648664400000|2022-03-30 18:20:00|27.29|27.21|27.29|27.21|27.29|27.21|27.27|27.19|0
1648664700000|2022-03-30 18:25:00|27.27|27.19|27.31|27.23|27.34|27.26|27.27|27.19|1
1648665000000|2022-03-30 18:30:00|27.32|27.24|27.34|27.26|27.36|27.28|27.31|27.23|19
1648665300000|2022-03-30 18:35:00|27.32|27.24|27.29|27.21|27.32|27.24|27.29|27.21|2
1648665600000|2022-03-30 18:40:00|27.3|27.22|27.46|27.38|27.46|27.38|27.3|27.22|21
1648665900000|2022-03-30 18:45:00|27.49|27.41|27.56|27.48|27.59|27.51|27.47|27.39|5
1648666200000|2022-03-30 18:50:00|27.59|27.51|27.59|27.51|27.6|27.52|27.55|27.47|1
1648666500000|2022-03-30 18:55:00|27.64|27.56|27.71|27.63|27.71|27.63|27.62|27.54|8
1648666800000|2022-03-30 19:00:00|27.85|27.6|27.76|27.68|27.85|27.7|27.74|27.6|6
1648667100000|2022-03-30 19:05:00|27.74|27.66|27.76|27.68|27.76|27.68|27.74|27.66|2
1648667400000|2022-03-30 19:10:00|27.78|27.7|27.74|27.66|27.83|27.75|27.74|27.66|44
1648667700000|2022-03-30 19:15:00|27.75|27.67|27.8|27.72|27.82|27.74|27.75|27.67|12
1648668000000|2022-03-30 19:20:00|27.82|27.74|27.94|27.86|27.97|27.89|27.8|27.72|14
1648668300000|2022-03-30 19:25:00|27.92|27.84|27.81|27.73|27.93|27.85|27.8|27.66|9
1648668600000|2022-03-30 19:30:00|27.83|27.75|27.68|27.6|27.83|27.75|27.66|27.58|2
1648668900000|2022-03-30 19:35:00|27.66|27.58|27.75|27.67|27.75|27.67|27.59|27.51|10
1648669200000|2022-03-30 19:40:00|27.74|27.66|27.66|27.58|27.75|27.67|27.65|27.49|0
1648669500000|2022-03-30 19:45:00|27.65|27.57|27.5|27.42|27.65|27.57|27.44|27.34|14
1648669800000|2022-03-30 19:50:00|27.54|27.46|27.56|27.48|27.65|27.57|27.54|27.46|10
1648670100000|2022-03-30 19:55:00|27.54|27.46|27.45|27.15|27.59|27.46|27.38|27.14|25
1648685700000|2022-03-31 00:15:00|27.26|26.96|27.36|27.06|27.56|27.26|27.24|26.94|7
1648686000000|2022-03-31 00:20:00|27.34|27.04|27.32|27.02|27.41|27.11|27.32|27.02|0
1648686300000|2022-03-31 00:25:00|27.33|27.03|27.32|27.02|27.4|27.1|27.32|27.02|0
1648686600000|2022-03-31 00:30:00|27.33|27.03|27.29|26.99|27.4|27.1|27.18|26.88|0
1648686900000|2022-03-31 00:35:00|27.28|26.98|27.28|26.98|27.38|27.08|27.28|26.98|0
1648687200000|2022-03-31 00:40:00|27.31|27.01|27.23|26.93|27.4|27.1|27.19|26.89|0
1648687500000|2022-03-31 00:45:00|27.22|26.92|27.21|26.91|27.4|27.1|27.21|26.91|0
1648687800000|2022-03-31 00:50:00|27.27|26.97|27.21|26.91|27.4|27.1|27.21|26.91|0
1648688100000|2022-03-31 00:55:00|27.22|26.92|27.16|26.86|27.4|27.1|27.16|26.86|0
1648688400000|2022-03-31 01:00:00|27.38|27.08|27.11|26.86|27.4|27.1|27.11|26.86|9
1648688700000|2022-03-31 01:05:00|27.12|26.87|27.23|26.93|27.38|27.08|27.11|26.84|0
1648689000000|2022-03-31 01:10:00|27.24|26.94|27.23|26.93|27.38|27.08|27.18|26.88|0
1648689300000|2022-03-31 01:15:00|27.24|26.94|27.23|26.93|27.38|27.08|27.23|26.93|0
1648689600000|2022-03-31 01:20:00|27.24|26.94|27.23|26.93|27.38|27.08|27.23|26.93|0
1648689900000|2022-03-31 01:25:00|27.38|27.08|27.23|26.93|27.38|27.08|27.23|26.93|0
1648690200000|2022-03-31 01:30:00|27.24|26.94|27.23|26.93|27.38|27.08|27.23|26.93|0
1648690500000|2022-03-31 01:35:00|27.28|26.98|27.23|26.93|27.38|27.08|27.23|26.93|0
1648690800000|2022-03-31 01:40:00|27.24|26.94|27.23|26.93|27.38|27.08|27.23|26.93|0
1648691100000|2022-03-31 01:45:00|27.27|26.97|27.23|26.93|27.4|27.1|27.16|26.86|0
1648691400000|2022-03-31 01:50:00|27.35|27.05|27.23|26.93|27.38|27.08|27.23|26.93|0
1648691700000|2022-03-31 01:55:00|27.28|26.98|27.23|26.93|27.38|27.08|27.23|26.93|0
1648692000000|2022-03-31 02:00:00|27.38|27.08|27.23|26.93|27.38|27.08|27.23|26.93|0
1648692300000|2022-03-31 02:05:00|27.38|27.08|27.23|26.93|27.38|27.08|27.23|26.93|0
1648692600000|2022-03-31 02:10:00|27.38|27.08|27.18|26.88|27.38|27.08|27.18|26.88|0
1648692900000|2022-03-31 02:15:00|27.27|26.97|27.16|26.86|27.38|27.08|27.16|26.86|0
1648693200000|2022-03-31 02:20:00|27.25|26.95|27.23|26.93|27.38|27.08|27.23|26.93|0
1648693500000|2022-03-31 02:25:00|27.27|26.97|27.23|26.93|27.38|27.08|27.23|26.93|0
1648693800000|2022-03-31 02:30:00|27.38|27.08|27.23|26.93|27.38|27.08|27.18|26.88|0
1648694100000|2022-03-31 02:35:00|27.38|27.08|27.23|26.93|27.38|27.08|27.23|26.93|0
1648694400000|2022-03-31 02:40:00|27.24|26.94|27.23|26.93|27.38|27.08|27.18|26.88|0
1648694700000|2022-03-31 02:45:00|27.38|27.08|27.23|26.93|27.39|27.09|27.23|26.93|0
1648695000000|2022-03-31 02:50:00|27.39|27.09|27.18|26.88|27.39|27.09|27.18|26.88|0
1648695300000|2022-03-31 02:55:00|27.27|26.97|27.23|26.93|27.39|27.09|27.23|26.93|0
1648695600000|2022-03-31 03:00:00|27.39|27.09|27.23|26.93|27.39|27.09|27.23|26.93|0
1648695900000|2022-03-31 03:05:00|27.27|26.97|27.23|26.93|27.39|27.09|27.23|26.93|0
1648696200000|2022-03-31 03:10:00|27.39|27.09|27.23|26.93|27.4|27.1|27.16|26.86|0
1648696500000|2022-03-31 03:15:00|27.28|26.98|27.23|26.93|27.39|27.09|27.23|26.93|0
1648696800000|2022-03-31 03:20:00|27.28|26.98|27.16|26.86|27.4|27.1|27.16|26.86|0
1648697100000|2022-03-31 03:25:00|27.23|26.93|27.23|26.93|27.4|27.1|27.23|26.93|0
1648697400000|2022-03-31 03:30:00|27.28|26.98|27.23|26.93|27.39|27.09|27.21|26.91|0
1648697700000|2022-03-31 03:35:00|27.39|27.09|27.16|26.86|27.39|27.09|27.16|26.86|0
1648698000000|2022-03-31 03:40:00|27.21|26.91|27.26|26.96|27.39|27.09|27.16|26.86|0
1648698300000|2022-03-31 03:45:00|27.27|26.97|27.21|26.91|27.39|27.09|27.16|26.86|0
1648698600000|2022-03-31 03:50:00|27.27|26.97|27.26|26.96|27.39|27.09|27.26|26.96|0
1648698900000|2022-03-31 03:55:00|27.27|26.97|27.26|26.96|27.39|27.09|27.26|26.96|0
1648699200000|2022-03-31 04:00:00|27.29|26.99|27.26|26.96|27.39|27.09|27.26|26.96|0
1648699500000|2022-03-31 04:05:00|27.32|27.02|27.26|26.96|27.39|27.09|27.26|26.96|0
1648699800000|2022-03-31 04:10:00|27.28|26.98|27.26|26.96|27.39|27.09|27.26|26.96|0
1648700100000|2022-03-31 04:15:00|27.32|27.02|27.26|26.96|27.39|27.09|27.26|26.96|0
1648700400000|2022-03-31 04:20:00|27.29|26.99|27.23|26.93|27.39|27.09|27.23|26.93|0
1648700700000|2022-03-31 04:25:00|27.28|26.98|27.26|26.96|27.39|27.09|27.23|26.93|0
1648701000000|2022-03-31 04:30:00|27.28|26.98|27.27|26.97|27.39|27.09|27.26|26.96|0
1648701300000|2022-03-31 04:35:00|27.26|26.96|27.16|26.86|27.39|27.09|27.16|26.86|1
1648701600000|2022-03-31 04:40:00|27.25|26.95|27.22|26.92|27.39|27.09|27.14|26.84|0
1648701900000|2022-03-31 04:45:00|27.37|27.07|27.22|26.92|27.37|27.07|27.22|26.92|0
1648702200000|2022-03-31 04:50:00|27.37|27.07|27.17|26.87|27.37|27.07|27.17|26.87|0
1648702500000|2022-03-31 04:55:00|27.25|26.95|27.25|26.95|27.37|27.07|27.17|26.87|0
1648702800000|2022-03-31 05:00:00|27.36|27.06|27.2|26.9|27.36|27.06|27.2|26.9|0
1648703100000|2022-03-31 05:05:00|27.21|26.91|27.21|26.91|27.21|26.91|27.21|26.91|0
1648703400000|2022-03-31 05:10:00|27.19|26.89|27.21|26.91|27.21|26.91|27.19|26.89|0
1648704300000|2022-03-31 05:25:00||26.96||26.96||26.96||26.96|0
1648704900000|2022-03-31 05:35:00|27.1|27.02|27.28|27.03|27.28|27.03|27.1|26.93|5
1648705200000|2022-03-31 05:40:00|27.3|27|27.31|27.01|27.43|27.13|27.28|27|0
1648705500000|2022-03-31 05:45:00|27.33|27.03|27.31|27.06|27.43|27.13|27.3|27.01|0
1648705800000|2022-03-31 05:50:00|27.3|27.05|27.31|27.06|27.43|27.13|27.3|27.01|1
1648706100000|2022-03-31 05:55:00|27.26|27.01|27.31|27.01|27.43|27.17|27.25|27|3
1648706400000|2022-03-31 06:00:00|27.25|27.17|27.43|27.18|27.43|27.24|27.23|26.98|33
1648706700000|2022-03-31 06:05:00|27.32|27.24|27.32|27.07|27.35|27.24|27.22|27.07|61
1648707000000|2022-03-31 06:10:00|27.22|27.14|27.35|27.27|27.37|27.27|27.22|27.03|32
1648707300000|2022-03-31 06:15:00|27.36|27.28|27.36|27.28|27.37|27.29|27.36|27.28|11
1648707600000|2022-03-31 06:20:00|27.37|27.29|27.31|27.23|27.37|27.29|27.31|27.23|0
1648707900000|2022-03-31 06:25:00|27.3|27.22|27.31|27.23|27.33|27.25|27.3|27.22|8
1648708200000|2022-03-31 06:30:00|27.32|27.24|27.44|27.36|27.44|27.36|27.3|27.22|5
1648708500000|2022-03-31 06:35:00|27.42|27.34|27.54|27.46|27.55|27.47|27.4|27.32|29
1648708800000|2022-03-31 06:40:00|27.55|27.47|27.41|27.33|27.55|27.47|27.41|27.33|53
1648709100000|2022-03-31 06:45:00|27.39|27.31|27.39|27.31|27.42|27.34|27.36|27.28|0
1648709400000|2022-03-31 06:50:00|27.41|27.33|27.31|27.23|27.42|27.34|27.31|27.23|1
1648709700000|2022-03-31 06:55:00|27.32|27.24|27.23|27.15|27.36|27.28|27.23|27.15|6
1648710000000|2022-03-31 07:00:00|27.26|27.18|27.26|27.18|27.3|27.22|27.17|27.09|93
1648710300000|2022-03-31 07:05:00|27.27|27.19|27.39|27.31|27.39|27.31|27.25|27.17|111
1648710600000|2022-03-31 07:10:00|27.37|27.29|27.15|27.07|27.37|27.29|27.06|26.98|108
1648710900000|2022-03-31 07:15:00|27.12|27.04|27.15|27.07|27.2|27.12|27.09|27.01|83
1648711200000|2022-03-31 07:20:00|27.14|27.06|27.2|27.12|27.21|27.13|27.09|27.01|172
1648711500000|2022-03-31 07:25:00|27.21|27.13|27.13|27.05|27.23|27.15|27.07|26.99|97
1648711800000|2022-03-31 07:30:00|27.14|27.06|27.16|27.08|27.2|27.12|27.09|27.01|64
1648712100000|2022-03-31 07:35:00|27.15|27.07|27.18|27.1|27.2|27.12|27.14|27.06|32
1648712400000|2022-03-31 07:40:00|27.19|27.11|27.24|27.16|27.26|27.18|27.18|27.1|37
1648712700000|2022-03-31 07:45:00|27.25|27.17|27.35|27.27|27.39|27.31|27.23|27.15|108
1648713000000|2022-03-31 07:50:00|27.34|27.26|27.43|27.35|27.44|27.36|27.34|27.26|53
1648713300000|2022-03-31 07:55:00|27.44|27.36|27.41|27.33|27.47|27.39|27.36|27.28|52
1648713600000|2022-03-31 08:00:00|27.44|27.36|27.44|27.36|27.47|27.39|27.39|27.31|31
1648713900000|2022-03-31 08:05:00|27.43|27.35|27.47|27.39|27.52|27.44|27.41|27.33|54
1648714200000|2022-03-31 08:10:00|27.49|27.41|27.5|27.42|27.54|27.46|27.47|27.39|53
1648714500000|2022-03-31 08:15:00|27.49|27.41|27.49|27.41|27.54|27.46|27.48|27.4|2
1648714800000|2022-03-31 08:20:00|27.48|27.4|27.57|27.49|27.57|27.49|27.48|27.4|36
1648715100000|2022-03-31 08:25:00|27.58|27.5|27.57|27.49|27.59|27.51|27.53|27.45|30
1648715400000|2022-03-31 08:30:00|27.56|27.48|27.54|27.46|27.62|27.54|27.54|27.46|1
1648715700000|2022-03-31 08:35:00|27.57|27.49|27.64|27.56|27.66|27.58|27.52|27.44|52
1648716000000|2022-03-31 08:40:00|27.63|27.55|27.59|27.51|27.66|27.58|27.58|27.5|23
1648716300000|2022-03-31 08:45:00|27.62|27.54|27.66|27.58|27.67|27.59|27.61|27.53|16
1648716600000|2022-03-31 08:50:00|27.64|27.56|27.57|27.49|27.68|27.6|27.55|27.47|36
1648716900000|2022-03-31 08:55:00|27.55|27.47|27.58|27.5|27.62|27.54|27.49|27.41|152
1648717200000|2022-03-31 09:00:00|27.59|27.51|27.69|27.61|27.69|27.61|27.54|27.46|116
1648717500000|2022-03-31 09:05:00|27.71|27.63|27.76|27.68|27.78|27.7|27.68|27.6|40
1648717800000|2022-03-31 09:10:00|27.74|27.66|27.72|27.64|27.76|27.68|27.71|27.63|17
1648718100000|2022-03-31 09:15:00|27.69|27.61|27.57|27.49|27.71|27.63|27.57|27.49|46
1648718400000|2022-03-31 09:20:00|27.58|27.5|27.57|27.49|27.62|27.54|27.55|27.47|165
1648718700000|2022-03-31 09:25:00|27.56|27.48|27.67|27.59|27.67|27.59|27.54|27.46|443
1648719000000|2022-03-31 09:30:00|27.64|27.56|27.62|27.54|27.67|27.59|27.62|27.54|156
1648719300000|2022-03-31 09:35:00|27.63|27.55|27.67|27.59|27.67|27.59|27.62|27.54|1116
1648719600000|2022-03-31 09:40:00|27.64|27.56|27.6|27.52|27.67|27.59|27.57|27.49|331
1648719900000|2022-03-31 09:45:00|27.59|27.51|27.62|27.54|27.65|27.57|27.58|27.5|10
1648720200000|2022-03-31 09:50:00|27.64|27.56|27.65|27.57|27.68|27.6|27.62|27.54|23
1648720500000|2022-03-31 09:55:00|27.64|27.56|27.69|27.61|27.69|27.61|27.63|27.55|37
1648720800000|2022-03-31 10:00:00|27.68|27.6|27.72|27.64|27.76|27.68|27.66|27.58|41
1648721100000|2022-03-31 10:05:00|27.71|27.63|27.67|27.59|27.72|27.64|27.67|27.59|65
1648721400000|2022-03-31 10:10:00|27.64|27.56|27.67|27.59|27.69|27.61|27.64|27.56|152
1648721700000|2022-03-31 10:15:00|27.66|27.58|27.77|27.69|27.78|27.7|27.59|27.51|66
1648722000000|2022-03-31 10:20:00|27.76|27.68|27.74|27.66|27.82|27.74|27.73|27.65|52
1648722300000|2022-03-31 10:25:00|27.72|27.64|27.71|27.63|27.77|27.69|27.69|27.61|46
1648722600000|2022-03-31 10:30:00|27.69|27.61|27.72|27.64|27.72|27.64|27.67|27.59|16
1648722900000|2022-03-31 10:35:00|27.71|27.63|27.74|27.66|27.74|27.66|27.64|27.56|50
1648723200000|2022-03-31 10:40:00|27.72|27.64|27.72|27.64|27.73|27.65|27.69|27.61|34
1648723500000|2022-03-31 10:45:00|27.71|27.63|27.72|27.64|27.72|27.64|27.69|27.61|7
1648723800000|2022-03-31 10:50:00|27.74|27.66|27.77|27.69|27.78|27.7|27.74|27.66|73
1648724100000|2022-03-31 10:55:00|27.78|27.7|27.77|27.69|27.82|27.74|27.77|27.69|77
1648724400000|2022-03-31 11:00:00|27.78|27.7|27.76|27.68|27.81|27.73|27.74|27.66|80
1648724700000|2022-03-31 11:05:00|27.77|27.69|27.84|27.76|27.84|27.76|27.72|27.64|107
1648725000000|2022-03-31 11:10:00|27.87|27.79|27.88|27.8|27.89|27.81|27.87|27.79|37
1648725300000|2022-03-31 11:15:00|27.89|27.81|27.92|27.84|27.92|27.84|27.86|27.78|338
1648725600000|2022-03-31 11:20:00|27.93|27.85|27.95|27.87|27.98|27.9|27.88|27.8|255
1648725900000|2022-03-31 11:25:00|27.97|27.89|28.02|27.94|28.02|27.94|27.95|27.87|582
1648726200000|2022-03-31 11:30:00|28.01|27.93|27.96|27.88|28.02|27.94|27.95|27.87|105
1648726500000|2022-03-31 11:35:00|27.95|27.87|27.95|27.87|27.96|27.88|27.9|27.82|11
1648726800000|2022-03-31 11:40:00|27.96|27.88|27.87|27.79|27.96|27.88|27.87|27.79|455
1648727100000|2022-03-31 11:45:00|27.88|27.8|27.77|27.69|27.88|27.8|27.77|27.69|121
1648727400000|2022-03-31 11:50:00|27.78|27.7|27.85|27.77|27.85|27.77|27.78|27.7|13
1648727700000|2022-03-31 11:55:00|27.83|27.75|27.81|27.73|27.85|27.77|27.77|27.69|28
1648728000000|2022-03-31 12:00:00|27.8|27.72|27.77|27.69|27.8|27.72|27.77|27.69|45
1648728300000|2022-03-31 12:05:00|27.78|27.7|27.77|27.69|27.78|27.7|27.72|27.64|36
1648728600000|2022-03-31 12:10:00|27.76|27.68|27.72|27.64|27.77|27.69|27.72|27.64|86
1648728900000|2022-03-31 12:15:00|27.73|27.65|27.77|27.69|27.82|27.74|27.72|27.64|16
1648729200000|2022-03-31 12:20:00|27.78|27.7|27.77|27.69|27.82|27.74|27.72|27.64|58
1648729500000|2022-03-31 12:25:00|27.74|27.66|27.74|27.66|27.77|27.69|27.72|27.64|36
1648729800000|2022-03-31 12:30:00|27.72|27.64|27.77|27.69|27.77|27.69|27.67|27.59|73
1648730100000|2022-03-31 12:35:00|27.76|27.68|27.77|27.69|27.84|27.76|27.73|27.65|29
1648730400000|2022-03-31 12:40:00|27.79|27.71|27.77|27.69|27.79|27.71|27.74|27.66|36
1648730700000|2022-03-31 12:45:00|27.78|27.7|27.78|27.7|27.83|27.75|27.77|27.69|42
1648731000000|2022-03-31 12:50:00|27.77|27.69|27.78|27.7|27.82|27.74|27.74|27.66|35
1648731300000|2022-03-31 12:55:00|27.79|27.71|27.72|27.64|27.79|27.71|27.72|27.64|158
1648731600000|2022-03-31 13:00:00|27.73|27.65|27.62|27.54|27.74|27.66|27.62|27.54|151
1648731900000|2022-03-31 13:05:00|27.63|27.55|27.74|27.66|27.74|27.66|27.62|27.54|329
1648732200000|2022-03-31 13:10:00|27.73|27.65|27.95|27.87|28|27.92|27.72|27.64|507
1648732500000|2022-03-31 13:15:00|27.93|27.85|28.07|27.99|28.17|28.09|27.92|27.84|710
1648732800000|2022-03-31 13:20:00|28.1|28.02|28.06|27.98|28.12|28.04|28.02|27.94|254
1648733100000|2022-03-31 13:25:00|28.04|27.96|28.15|28.07|28.15|28.07|28.04|27.96|90
1648733400000|2022-03-31 13:30:00|28.12|28.04|28.27|28.19|28.28|28.2|28.06|27.98|102
1648733700000|2022-03-31 13:35:00|28.3|28.22|28.35|28.27|28.49|28.41|28.3|28.22|435
1648734000000|2022-03-31 13:40:00|28.37|28.29|28.52|28.44|28.55|28.47|28.32|28.24|313
1648734300000|2022-03-31 13:45:00|28.56|28.48|28.36|28.28|28.64|28.56|28.35|28.27|478
1648734600000|2022-03-31 13:50:00|28.37|28.29|28.42|28.34|28.44|28.36|28.22|28.14|108
1648734900000|2022-03-31 13:55:00|28.44|28.36|28.23|28.15|28.47|28.39|28.15|28.07|182
1648735200000|2022-03-31 14:00:00|28.25|28.17|28.45|28.37|28.49|28.41|28.23|28.15|196
1648735500000|2022-03-31 14:05:00|28.44|28.36|28.55|28.47|28.59|28.51|28.37|28.29|87
1648735800000|2022-03-31 14:10:00|28.54|28.46|28.5|28.42|28.68|28.6|28.47|28.39|300
1648736100000|2022-03-31 14:15:00|28.49|28.41|28.47|28.39|28.57|28.49|28.42|28.34|230
1648736400000|2022-03-31 14:20:00|28.5|28.42|28.61|28.53|28.7|28.62|28.41|28.33|182
1648736700000|2022-03-31 14:25:00|28.62|28.54|28.61|28.53|28.7|28.62|28.57|28.49|85
1648737000000|2022-03-31 14:30:00|28.6|28.52|28.5|28.42|28.65|28.57|28.46|28.38|167
1648737300000|2022-03-31 14:35:00|28.49|28.41|28.5|28.42|28.51|28.43|28.4|28.32|360
1648737600000|2022-03-31 14:40:00|28.51|28.43|28.43|28.35|28.55|28.47|28.4|28.32|141
1648737900000|2022-03-31 14:45:00|28.45|28.37|28.17|28.09|28.47|28.39|28.12|28.04|142
1648738200000|2022-03-31 14:50:00|28.16|28.08|28.29|28.21|28.29|28.21|28.14|28.06|181
1648738500000|2022-03-31 14:55:00|28.26|28.18|27.99|27.91|28.26|28.18|27.94|27.86|294
1648738800000|2022-03-31 15:00:00|28.04|27.96|28.14|28.06|28.18|28.1|27.99|27.91|796
1648739100000|2022-03-31 15:05:00|28.13|28.05|28.23|28.15|28.3|28.22|28.13|28.05|116
1648739400000|2022-03-31 15:10:00|28.25|28.17|28.24|28.16|28.32|28.24|28.18|28.1|134
1648739700000|2022-03-31 15:15:00|28.23|28.15|28.24|28.16|28.27|28.19|28.19|28.11|209
1648740000000|2022-03-31 15:20:00|28.26|28.18|28.29|28.21|28.32|28.24|28.24|28.16|124
1648740300000|2022-03-31 15:25:00|28.32|28.24|28.19|28.11|28.34|28.26|28.17|28.09|222
1648740600000|2022-03-31 15:30:00|28.18|28.1|28.17|28.09|28.22|28.14|28.12|28.04|140
1648740900000|2022-03-31 15:35:00|28.18|28.1|28.07|27.99|28.2|28.12|28.06|27.98|20
1648741200000|2022-03-31 15:40:00|28.06|27.98|27.99|27.91|28.06|27.98|27.93|27.85|104
1648741500000|2022-03-31 15:45:00|28.01|27.93|27.99|27.91|28.04|27.96|27.98|27.9|5
1648741800000|2022-03-31 15:50:00|28.01|27.93|28.01|27.93|28.03|27.95|27.99|27.91|6
1648742100000|2022-03-31 15:55:00|28.02|27.94|27.92|27.84|28.02|27.94|27.92|27.84|6
1648742400000|2022-03-31 16:00:00|27.94|27.86|27.97|27.89|27.99|27.91|27.92|27.84|5
1648742700000|2022-03-31 16:05:00|27.99|27.91|27.97|27.89|28.02|27.94|27.94|27.86|0
1648743000000|2022-03-31 16:10:00|27.98|27.9|28.02|27.94|28.02|27.94|27.97|27.89|2
1648743300000|2022-03-31 16:15:00|28.01|27.93|28.02|27.94|28.04|27.96|27.93|27.85|5
1648743600000|2022-03-31 16:20:00|28.03|27.95|28.14|28.06|28.14|28.06|28.03|27.95|2
1648743900000|2022-03-31 16:25:00|28.13|28.05|28.19|28.11|28.22|28.14|28.13|28.05|3
1648744200000|2022-03-31 16:30:00|28.18|28.1|28.27|28.19|28.27|28.19|28.14|28.06|9
1648744500000|2022-03-31 16:35:00|28.26|28.18|28.22|28.14|28.27|28.19|28.18|28.1|1
1648744800000|2022-03-31 16:40:00|28.19|28.11|28.17|28.09|28.22|28.14|28.13|28.05|8
1648745100000|2022-03-31 16:45:00|28.16|28.08|28.19|28.11|28.22|28.14|28.16|28.08|8
1648745400000|2022-03-31 16:50:00|28.22|28.14|28.27|28.19|28.27|28.19|28.19|28.11|3
1648745700000|2022-03-31 16:55:00|28.26|28.18|28.24|28.16|28.27|28.19|28.19|28.11|4
1648746000000|2022-03-31 17:00:00|28.27|28.19|28.22|28.14|28.27|28.19|28.17|28.09|10
1648746300000|2022-03-31 17:05:00|28.27|28.19|28.34|28.26|28.34|28.26|28.22|28.14|26
1648746600000|2022-03-31 17:10:00|28.37|28.29|28.39|28.31|28.42|28.34|28.34|28.26|3
1648746900000|2022-03-31 17:15:00|28.41|28.33|28.27|28.19|28.42|28.34|28.24|28.16|19
1648747200000|2022-03-31 17:20:00|28.31|28.23|28.37|28.29|28.37|28.29|28.29|28.21|1
1648747500000|2022-03-31 17:25:00|28.38|28.3|28.21|28.13|28.39|28.31|28.19|28.11|0
1648747800000|2022-03-31 17:30:00|28.22|28.14|28.18|28.1|28.22|28.14|28.17|28.09|1
1648748100000|2022-03-31 17:35:00|28.19|28.11|28.23|28.15|28.24|28.16|28.18|28.1|1
1648748400000|2022-03-31 17:40:00|28.22|28.14|28.19|28.11|28.22|28.14|28.17|28.09|3
1648748700000|2022-03-31 17:45:00|28.18|28.1|28.17|28.09|28.19|28.11|28.16|28.08|0
1648749000000|2022-03-31 17:50:00|28.14|28.06|28.07|27.99|28.14|28.06|27.99|27.91|2
1648749300000|2022-03-31 17:55:00|28.08|28|28.12|28.04|28.14|28.06|28.04|27.96|0
1648749600000|2022-03-31 18:00:00|28.14|28.06|28.29|28.21|28.32|28.24|28.14|28.06|2
1648749900000|2022-03-31 18:05:00|28.28|28.2|28.33|28.25|28.37|28.29|28.24|28.16|4
1648750200000|2022-03-31 18:10:00|28.32|28.24|28.37|28.29|28.37|28.29|28.29|28.21|0
1648750500000|2022-03-31 18:15:00|28.34|28.26|28.32|28.24|28.37|28.29|28.32|28.24|0
1648750800000|2022-03-31 18:20:00|28.33|28.25|28.32|28.24|28.34|28.26|28.27|28.19|0
1648751100000|2022-03-31 18:25:00|28.33|28.25|28.28|28.2|28.42|28.34|28.27|28.19|0
1648751400000|2022-03-31 18:30:00|28.29|28.21|28.31|28.23|28.34|28.26|28.27|28.19|0
1648751700000|2022-03-31 18:35:00|28.29|28.21|28.24|28.16|28.37|28.29|28.24|28.16|0
1648752000000|2022-03-31 18:40:00|28.22|28.14|28.28|28.2|28.28|28.2|28.19|28.11|1
1648752300000|2022-03-31 18:45:00|28.27|28.19|28.32|28.24|28.34|28.26|28.24|28.16|10
1648752600000|2022-03-31 18:50:00|28.29|28.21|28.32|28.24|28.32|28.24|28.27|28.19|0
1648752900000|2022-03-31 18:55:00|28.29|28.21|28.22|28.14|28.32|28.24|28.22|28.14|1
1648753200000|2022-03-31 19:00:00|28.2|28.12|28.12|28.04|28.2|28.12|28.1|28.02|1
1648753500000|2022-03-31 19:05:00|28.14|28.06|28.18|28.1|28.18|28.1|28.14|28.06|3
1648753800000|2022-03-31 19:10:00|28.19|28.11|28.25|28.17|28.25|28.17|28.18|28.1|1
1648754100000|2022-03-31 19:15:00|28.27|28.19|28.31|28.23|28.32|28.24|28.27|28.19|4
1648754400000|2022-03-31 19:20:00|28.32|28.24|28.47|28.39|28.47|28.39|28.31|28.17|24
1648754700000|2022-03-31 19:25:00|28.48|28.4|28.51|28.43|28.51|28.43|28.48|28.4|1
1648755000000|2022-03-31 19:30:00|28.52|28.44|28.54|28.46|28.66|28.58|28.52|28.44|31
1648755300000|2022-03-31 19:35:00|28.57|28.49|28.49|28.41|28.59|28.51|28.47|28.39|5
1648755600000|2022-03-31 19:40:00|28.57|28.49|28.59|28.51|28.68|28.6|28.52|28.44|27
1648755900000|2022-03-31 19:45:00|28.58|28.5|28.57|28.49|28.65|28.54|28.43|28.29|29
1648756200000|2022-03-31 19:50:00|28.59|28.51|28.67|28.59|28.74|28.59|28.56|28.48|25
1648756500000|2022-03-31 19:55:00|28.69|28.61|29.04|28.74|29.08|28.91|28.62|28.5|117
1648772100000|2022-04-01 00:15:00|28.76|28.46|28.94|28.64|29|28.7|28.5|28.2|0
1648772400000|2022-04-01 00:20:00|28.92|28.62|28.86|28.56|28.92|28.62|28.86|28.56|0
1648772700000|2022-04-01 00:25:00|28.89|28.59|28.9|28.6|28.9|28.6|28.86|28.56|0
1648773000000|2022-04-01 00:30:00|28.91|28.61|28.94|28.64|28.96|28.66|28.91|28.61|0
1648773300000|2022-04-01 00:35:00|28.95|28.65|28.94|28.64|28.97|28.67|28.92|28.62|0
1648773600000|2022-04-01 00:40:00|28.92|28.62|28.9|28.6|28.92|28.62|28.9|28.6|0
1648773900000|2022-04-01 00:45:00|28.92|28.62|28.86|28.56|28.92|28.62|28.86|28.56|0
1648774200000|2022-04-01 00:50:00|28.87|28.57|28.92|28.62|28.92|28.62|28.86|28.56|0
1648774500000|2022-04-01 00:55:00|28.91|28.61|28.91|28.61|28.96|28.66|28.87|28.57|0
1648774800000|2022-04-01 01:00:00|28.92|28.62|28.92|28.62|28.96|28.66|28.89|28.59|0
1648775100000|2022-04-01 01:05:00|28.9|28.6|28.92|28.62|28.95|28.65|28.89|28.59|0
1648775400000|2022-04-01 01:10:00|28.91|28.61|28.89|28.59|28.95|28.65|28.87|28.57|0
1648775700000|2022-04-01 01:15:00|28.99|28.69|28.9|28.6|28.99|28.69|28.86|28.56|13
1648776000000|2022-04-01 01:20:00|28.91|28.61|28.86|28.56|28.92|28.62|28.86|28.56|0
1648776300000|2022-04-01 01:25:00|28.87|28.57|28.9|28.6|29|28.7|28.86|28.56|0
1648776600000|2022-04-01 01:30:00|28.92|28.62|28.91|28.61|28.96|28.66|28.89|28.59|0
1648776900000|2022-04-01 01:35:00|28.92|28.62|28.95|28.65|28.95|28.65|28.92|28.62|0
1648777200000|2022-04-01 01:40:00|28.94|28.64|28.91|28.61|28.96|28.66|28.91|28.61|0
1648777500000|2022-04-01 01:45:00|28.89|28.59|28.9|28.6|28.95|28.65|28.89|28.59|1
1648777800000|2022-04-01 01:50:00|28.92|28.62|28.89|28.59|28.95|28.65|28.89|28.59|0
1648778400000|2022-04-01 02:00:00|28.87|28.57|28.89|28.59|28.89|28.59|28.87|28.57|0
1648778700000|2022-04-01 02:05:00|28.9|28.6|28.89|28.59|28.9|28.6|28.89|28.59|0
1648779000000|2022-04-01 02:10:00|28.9|28.6|28.89|28.59|28.9|28.6|28.87|28.57|0
1648779300000|2022-04-01 02:15:00|28.87|28.57|28.89|28.59|28.89|28.59|28.87|28.57|0
1648780500000|2022-04-01 02:35:00|28.86|28.56|28.86|28.56|28.86|28.56|28.85|28.55|1
1648780800000|2022-04-01 02:40:00|28.89|28.59|28.89|28.59|28.94|28.64|28.87|28.57|0
1648781100000|2022-04-01 02:45:00|28.87|28.57|28.89|28.59|28.89|28.59|28.87|28.57|0
1648781400000|2022-04-01 02:50:00|28.9|28.6|28.9|28.6|28.9|28.6|28.89|28.59|0
1648781700000|2022-04-01 02:55:00|28.89|28.59|28.87|28.62|28.95|28.67|28.86|28.59|0
1648782000000|2022-04-01 03:00:00|28.85|28.6|28.81|28.51|28.96|28.66|28.75|28.5|1
1648782300000|2022-04-01 03:05:00|28.8|28.5|28.8|28.5|28.84|28.54|28.8|28.5|0
1648782600000|2022-04-01 03:10:00|28.81|28.51|28.79|28.49|28.85|28.55|28.79|28.49|0
1648782900000|2022-04-01 03:15:00|28.8|28.5|28.77|28.47|28.84|28.54|28.77|28.47|0
1648783200000|2022-04-01 03:20:00|28.76|28.46|28.77|28.47|28.87|28.57|28.76|28.46|0
1648783500000|2022-04-01 03:25:00|28.79|28.49|28.77|28.47|28.85|28.55|28.77|28.47|0
1648783800000|2022-04-01 03:30:00|28.81|28.51|28.81|28.51|28.82|28.52|28.8|28.5|0
1648784100000|2022-04-01 03:35:00|28.82|28.52|28.89|28.59|28.94|28.64|28.82|28.52|0
1648784400000|2022-04-01 03:40:00|28.87|28.57|28.89|28.59|28.89|28.59|28.86|28.56|0
1648784700000|2022-04-01 03:45:00|28.87|28.57|28.9|28.6|28.95|28.65|28.87|28.57|0
1648785000000|2022-04-01 03:50:00|28.89|28.59|28.77|28.47|28.89|28.63|28.71|28.47|1
1648785300000|2022-04-01 03:55:00|28.8|28.5|28.77|28.47|28.85|28.55|28.77|28.47|0
1648785600000|2022-04-01 04:00:00|28.8|28.5|28.77|28.47|28.87|28.57|28.77|28.47|0
1648785900000|2022-04-01 04:05:00|28.79|28.49|28.77|28.47|28.87|28.57|28.77|28.47|0
1648786200000|2022-04-01 04:10:00|28.79|28.49|28.77|28.47|28.87|28.57|28.77|28.47|0
1648786500000|2022-04-01 04:15:00|28.8|28.5|28.71|28.41|28.87|28.57|28.71|28.41|0
1648786800000|2022-04-01 04:20:00|28.7|28.4|28.69|28.39|28.71|28.41|28.67|28.37|0
1648787100000|2022-04-01 04:25:00|28.67|28.37|28.7|28.4|28.76|28.46|28.66|28.36|0
1648787400000|2022-04-01 04:30:00|28.81|28.51|28.71|28.41|28.81|28.51|28.71|28.41|0
1648787700000|2022-04-01 04:35:00|28.73|28.43|28.72|28.47|28.85|28.55|28.72|28.42|0
1648788000000|2022-04-01 04:40:00|28.77|28.51|28.81|28.51|28.81|28.51|28.77|28.51|0
1648788300000|2022-04-01 04:45:00|28.86|28.56|28.7|28.4|28.86|28.56|28.7|28.4|2
1648788600000|2022-04-01 04:50:00|28.69|28.39|28.71|28.41|28.71|28.41|28.69|28.39|0
1648788900000|2022-04-01 04:55:00|28.7|28.4|28.7|28.4|28.71|28.41|28.69|28.39|0
1648789200000|2022-04-01 05:00:00|28.69|28.39|28.7|28.4|28.7|28.4|28.69|28.39|0
1648789500000|2022-04-01 05:05:00|28.69|28.39|28.7|28.4|28.71|28.41|28.69|28.39|0
1648789800000|2022-04-01 05:10:00|28.69|28.39|28.68|28.38|28.71|28.41|28.68|28.38|0
1648790100000|2022-04-01 05:15:00|28.66|28.36|28.66|28.36|28.67|28.37|28.65|28.35|0
1648790400000|2022-04-01 05:20:00|28.72|28.42|28.68|28.38|28.76|28.46|28.67|28.37|0
1648790700000|2022-04-01 05:25:00|28.71|28.41|28.7|28.4|28.76|28.46|28.68|28.38|0
1648791000000|2022-04-01 05:30:00|28.71|28.41|28.72|28.42|28.78|28.48|28.68|28.38|0
1648791300000|2022-04-01 05:35:00|28.71|28.41|28.71|28.41|28.8|28.5|28.71|28.41|0
1648791600000|2022-04-01 05:40:00|28.7|28.4|28.68|28.38|28.7|28.4|28.68|28.38|0
1648791900000|2022-04-01 05:45:00|28.7|28.4|28.68|28.38|28.7|28.41|28.49|28.36|5
1648792200000|2022-04-01 05:50:00|28.71|28.41|28.73|28.43|28.73|28.43|28.71|28.41|0
1648792500000|2022-04-01 05:55:00|28.75|28.45|28.76|28.46|28.8|28.5|28.75|28.45|0
1648792800000|2022-04-01 06:00:00|28.77|28.47|28.68|28.43|28.77|28.47|28.68|28.43|1
1648793100000|2022-04-01 06:05:00|28.72|28.42|28.72|28.47|28.73|28.48|28.67|28.41|0
1648793400000|2022-04-01 06:10:00|28.71|28.46|28.62|28.54|28.71|28.56|28.61|28.46|0
1648793700000|2022-04-01 06:15:00|28.64|28.56|28.64|28.56|28.64|28.56|28.61|28.53|11
1648794000000|2022-04-01 06:20:00|28.62|28.54|28.49|28.41|28.62|28.54|28.46|28.38|5
1648794300000|2022-04-01 06:25:00|28.47|28.39|28.56|28.48|28.56|28.48|28.45|28.37|2
1648794600000|2022-04-01 06:30:00|28.57|28.49|28.61|28.53|28.62|28.54|28.51|28.43|23
1648794900000|2022-04-01 06:35:00|28.6|28.52|28.55|28.47|28.62|28.54|28.55|28.47|0
1648795200000|2022-04-01 06:40:00|28.56|28.48|28.55|28.47|28.59|28.51|28.55|28.47|1
1648795500000|2022-04-01 06:45:00|28.56|28.48|28.44|28.36|28.56|28.48|28.41|28.33|67
1648795800000|2022-04-01 06:50:00|28.45|28.37|28.42|28.34|28.45|28.37|28.41|28.33|1
1648796100000|2022-04-01 06:55:00|28.44|28.36|28.19|28.11|28.44|28.36|28.19|28.11|99
1648796400000|2022-04-01 07:00:00|28.2|28.12|28.2|28.12|28.27|28.19|28.16|28.08|220
1648796700000|2022-04-01 07:05:00|28.19|28.11|28.21|28.13|28.26|28.18|28.16|28.08|317
1648797000000|2022-04-01 07:10:00|28.23|28.15|28.2|28.12|28.24|28.16|28.13|28.05|261
1648797300000|2022-04-01 07:15:00|28.19|28.11|27.99|27.91|28.21|28.13|27.98|27.9|266
1648797600000|2022-04-01 07:20:00|28|27.92|27.95|27.87|28|27.92|27.86|27.78|193
1648797900000|2022-04-01 07:25:00|27.94|27.86|28.07|27.99|28.09|28.01|27.91|27.83|104
1648798200000|2022-04-01 07:30:00|28.09|28.01|28.1|28.02|28.1|28.02|28.05|27.97|66
1648798500000|2022-04-01 07:35:00|28.11|28.03|28.15|28.07|28.21|28.13|28.1|28.02|210
1648798800000|2022-04-01 07:40:00|28.16|28.08|28.16|28.08|28.22|28.14|28.14|28.06|130
1648799100000|2022-04-01 07:45:00|28.17|28.09|28.1|28.02|28.17|28.09|28.09|28.01|29
1648799400000|2022-04-01 07:50:00|28.09|28.01|28.06|27.98|28.09|28.01|28.01|27.93|14
1648799700000|2022-04-01 07:55:00|28.07|27.99|28.04|27.96|28.07|27.99|28.01|27.93|101
1648800000000|2022-04-01 08:00:00|28.05|27.97|27.96|27.88|28.1|28.02|27.96|27.88|152
1648800300000|2022-04-01 08:05:00|28.01|27.93|28.07|27.99|28.09|28.01|27.96|27.88|41
1648800600000|2022-04-01 08:10:00|28.09|28.01|28.25|28.17|28.25|28.17|28.07|27.99|83
1648800900000|2022-04-01 08:15:00|28.22|28.14|28.26|28.18|28.29|28.21|28.17|28.09|66
1648801200000|2022-04-01 08:20:00|28.22|28.14|28.17|28.09|28.25|28.17|28.14|28.06|25
1648801500000|2022-04-01 08:25:00|28.16|28.08|28.16|28.08|28.22|28.14|28.14|28.06|15
1648801800000|2022-04-01 08:30:00|28.19|28.11|28.2|28.12|28.21|28.13|28.16|28.08|14
1648802100000|2022-04-01 08:35:00|28.17|28.09|28.24|28.16|28.24|28.16|28.14|28.06|40
1648802400000|2022-04-01 08:40:00|28.21|28.13|28.11|28.03|28.21|28.13|28.11|28.03|31
1648802700000|2022-04-01 08:45:00|28.12|28.04|28.14|28.06|28.15|28.07|28.06|27.98|121
1648803000000|2022-04-01 08:50:00|28.15|28.07|28.14|28.06|28.2|28.12|28.14|28.06|21
1648803300000|2022-04-01 08:55:00|28.19|28.11|28.16|28.08|28.19|28.11|28.16|28.08|126
1648803600000|2022-04-01 09:00:00|28.17|28.09|28.22|28.14|28.29|28.21|28.17|28.09|91
1648803900000|2022-04-01 09:05:00|28.24|28.16|28.24|28.16|28.29|28.21|28.22|28.14|45
1648804200000|2022-04-01 09:10:00|28.25|28.17|28.25|28.17|28.29|28.21|28.22|28.14|112
1648804500000|2022-04-01 09:15:00|28.24|28.16|28.29|28.21|28.31|28.23|28.21|28.13|18
1648804800000|2022-04-01 09:20:00|28.27|28.19|28.14|28.06|28.3|28.22|28.1|28.02|253
1648805100000|2022-04-01 09:25:00|28.12|28.04|28.06|27.98|28.14|28.06|28.06|27.98|251
1648805400000|2022-04-01 09:30:00|28.07|27.99|28.06|27.98|28.07|27.99|27.97|27.89|236
1648805700000|2022-04-01 09:35:00|28.05|27.97|28.09|28.01|28.11|28.03|28.05|27.97|55
1648806000000|2022-04-01 09:40:00|28.07|27.99|28.11|28.03|28.14|28.06|28.07|27.99|230
1648806300000|2022-04-01 09:45:00|28.12|28.04|28.14|28.06|28.16|28.08|28.07|27.99|24
1648806600000|2022-04-01 09:50:00|28.12|28.04|28.05|27.97|28.14|28.06|28.01|27.93|17
1648806900000|2022-04-01 09:55:00|28.06|27.98|28.01|27.93|28.06|27.98|28.01|27.93|77
1648807200000|2022-04-01 10:00:00|27.99|27.91|27.95|27.87|28.01|27.93|27.91|27.83|159
1648807500000|2022-04-01 10:05:00|27.96|27.88|27.96|27.88|27.97|27.89|27.91|27.83|27
1648807800000|2022-04-01 10:10:00|27.95|27.87|27.96|27.88|27.96|27.88|27.91|27.83|46
1648808100000|2022-04-01 10:15:00|27.97|27.89|27.91|27.83|27.97|27.89|27.91|27.83|36
1648808400000|2022-04-01 10:20:00|27.94|27.86|27.96|27.88|27.96|27.88|27.92|27.84|44
1648808700000|2022-04-01 10:25:00|27.95|27.87|27.87|27.79|27.96|27.88|27.87|27.79|104
1648809000000|2022-04-01 10:30:00|27.9|27.82|27.91|27.83|27.95|27.87|27.9|27.82|10
1648809300000|2022-04-01 10:35:00|27.92|27.84|27.99|27.91|27.99|27.91|27.91|27.83|49
1648809600000|2022-04-01 10:40:00|27.97|27.89|27.99|27.91|27.99|27.91|27.97|27.89|1
1648809900000|2022-04-01 10:45:00|28|27.92|27.96|27.88|28|27.92|27.96|27.88|129
1648810200000|2022-04-01 10:50:00|27.97|27.89|27.99|27.91|27.99|27.91|27.96|27.88|25
1648810500000|2022-04-01 10:55:00|28.01|27.93|27.94|27.86|28.01|27.93|27.94|27.86|33
1648810800000|2022-04-01 11:00:00|27.92|27.84|27.94|27.86|27.95|27.87|27.92|27.84|74
1648811100000|2022-04-01 11:05:00|27.92|27.84|27.89|27.81|27.94|27.86|27.89|27.81|38
1648811400000|2022-04-01 11:10:00|27.9|27.82|27.94|27.86|27.94|27.86|27.89|27.81|64
1648811700000|2022-04-01 11:15:00|27.92|27.84|27.92|27.84|27.96|27.88|27.91|27.83|102
1648812000000|2022-04-01 11:20:00|27.94|27.86|27.91|27.83|27.95|27.87|27.86|27.78|27
1648812300000|2022-04-01 11:25:00|27.9|27.82|27.94|27.86|27.94|27.86|27.87|27.79|41
1648812600000|2022-04-01 11:30:00|27.96|27.88|27.94|27.86|27.96|27.88|27.91|27.83|78
1648812900000|2022-04-01 11:35:00|27.95|27.87|27.94|27.86|27.97|27.89|27.94|27.86|19
1648813200000|2022-04-01 11:40:00|27.96|27.88|27.94|27.86|27.96|27.88|27.94|27.86|3
1648813500000|2022-04-01 11:45:00|||||||||5
1648813800000|2022-04-01 11:50:00|27.91|27.83|27.94|27.86|27.94|27.86|27.91|27.83|16
1648814100000|2022-04-01 11:55:00|27.92|27.84|27.91|27.83|27.94|27.86|27.91|27.83|28
1648814400000|2022-04-01 12:00:00|27.92|27.84|27.95|27.87|27.95|27.87|27.91|27.83|4
1648814700000|2022-04-01 12:05:00|27.94|27.86|27.86|27.78|27.95|27.87|27.86|27.78|59
1648815000000|2022-04-01 12:10:00|27.81|27.73|27.89|27.81|27.89|27.81|27.81|27.73|310
1648815300000|2022-04-01 12:15:00|27.87|27.79|27.86|27.78|27.89|27.81|27.86|27.78|51
1648815600000|2022-04-01 12:20:00|27.87|27.79|27.86|27.78|27.89|27.81|27.82|27.74|7
1648815900000|2022-04-01 12:25:00|27.87|27.79|27.87|27.79|27.89|27.81|27.86|27.78|34
1648816200000|2022-04-01 12:30:00|27.89|27.81|28|27.92|28.01|27.93|27.89|27.81|45
1648816500000|2022-04-01 12:35:00|27.98|27.9|27.94|27.86|27.98|27.9|27.89|27.81|18
1648816800000|2022-04-01 12:40:00|27.96|27.88|28.01|27.93|28.03|27.95|27.94|27.86|65
1648817100000|2022-04-01 12:45:00|28.02|27.94|28.05|27.97|28.05|27.97|27.98|27.9|118
1648817400000|2022-04-01 12:50:00|28.06|27.98|28.04|27.96|28.1|28.02|28.02|27.94|19
1648817700000|2022-04-01 12:55:00|28.05|27.97|28.04|27.96|28.05|27.97|28.01|27.93|44
1648818000000|2022-04-01 13:00:00|27.99|27.91|28.11|28.03|28.11|28.03|27.97|27.89|40
1648818300000|2022-04-01 13:05:00|28.08|28|28.06|27.98|28.1|28.02|28.05|27.97|35
1648818600000|2022-04-01 13:10:00|28.05|27.97|28.03|27.95|28.08|28|28.03|27.95|115
1648818900000|2022-04-01 13:15:00|28.02|27.94|27.96|27.88|28.03|27.95|27.95|27.87|194
1648819200000|2022-04-01 13:20:00|27.95|27.87|28.03|27.95|28.03|27.95|27.95|27.87|25
1648819500000|2022-04-01 13:25:00|28.06|27.98|28.15|28.07|28.16|28.08|28.06|27.98|147
1648819800000|2022-04-01 13:30:00|28.16|28.08|28.11|28.03|28.16|28.08|27.91|27.83|374
1648820100000|2022-04-01 13:35:00|28.08|28|28.13|28.05|28.18|28.1|28.01|27.93|85
1648820400000|2022-04-01 13:40:00|28.12|28.04|28.17|28.09|28.25|28.17|28.08|28|72
1648820700000|2022-04-01 13:45:00|28.18|28.1|28.08|28|28.21|28.13|28.03|27.95|150
1648821000000|2022-04-01 13:50:00|28.07|27.99|28.22|28.14|28.23|28.15|28.03|27.95|83
1648821300000|2022-04-01 13:55:00|28.21|28.13|28.08|28|28.22|28.14|28.07|27.99|32
1648821600000|2022-04-01 14:00:00|28.1|28.02|28.13|28.05|28.18|28.1|28.05|27.97|268
1648821900000|2022-04-01 14:05:00|28.16|28.08|28.15|28.07|28.23|28.15|28.07|27.99|176
1648822200000|2022-04-01 14:10:00|28.13|28.05|27.98|27.9|28.13|28.05|27.97|27.89|135
1648822500000|2022-04-01 14:15:00|27.97|27.89|28.16|28.08|28.17|28.09|27.96|27.88|192
1648822800000|2022-04-01 14:20:00|28.13|28.05|28.25|28.17|28.32|28.24|28.13|28.05|106
1648823100000|2022-04-01 14:25:00|28.23|28.15|28.34|28.26|28.41|28.33|28.21|28.13|103
1648823400000|2022-04-01 14:30:00|28.33|28.25|28.28|28.2|28.38|28.3|28.28|28.2|75
1648823700000|2022-04-01 14:35:00|28.26|28.18|28.37|28.29|28.38|28.3|28.26|28.18|40
1648824000000|2022-04-01 14:40:00|28.36|28.28|28.36|28.28|28.42|28.34|28.31|28.23|114
1648824300000|2022-04-01 14:45:00|28.35|28.27|28.21|28.13|28.35|28.27|28.17|28.09|98
1648824600000|2022-04-01 14:50:00|28.2|28.12|28.11|28.03|28.21|28.13|28.11|28.03|81
1648824900000|2022-04-01 14:55:00|28.08|28|28.13|28.05|28.16|28.08|28.08|28|125
1648825200000|2022-04-01 15:00:00|28.12|28.04|28.18|28.1|28.18|28.1|28.11|28.03|110
1648825500000|2022-04-01 15:05:00|28.2|28.12|28.12|28.04|28.21|28.13|28.08|28|125
1648825800000|2022-04-01 15:10:00|28.13|28.05|28.27|28.19|28.28|28.2|28.08|28|346
1648826100000|2022-04-01 15:15:00|28.28|28.2|28.28|28.2|28.32|28.24|28.26|28.18|301
1648826400000|2022-04-01 15:20:00|28.27|28.19|28.26|28.18|28.33|28.25|28.21|28.13|269
1648826700000|2022-04-01 15:25:00|28.31|28.23|28.28|28.2|28.36|28.28|28.26|28.18|391
1648827000000|2022-04-01 15:30:00|28.3|28.22|28.28|28.2|28.4|28.32|28.26|28.18|237
1648827300000|2022-04-01 15:35:00|28.3|28.22|28.4|28.32|28.43|28.35|28.28|28.2|44
1648827600000|2022-04-01 15:40:00|28.41|28.33|28.58|28.5|28.62|28.54|28.41|28.33|123
1648827900000|2022-04-01 15:45:00|28.63|28.55|28.54|28.46|28.63|28.55|28.51|28.43|35
1648828200000|2022-04-01 15:50:00|28.53|28.45|28.41|28.33|28.58|28.5|28.41|28.33|12
1648828500000|2022-04-01 15:55:00|28.43|28.35|28.53|28.45|28.59|28.51|28.43|28.35|21
1648828800000|2022-04-01 16:00:00|28.54|28.46|28.56|28.48|28.58|28.5|28.51|28.43|35
1648829100000|2022-04-01 16:05:00|28.58|28.5|28.58|28.5|28.58|28.5|28.56|28.48|21
1648829400000|2022-04-01 16:10:00|28.54|28.46|28.52|28.44|28.58|28.5|28.51|28.43|36
1648829700000|2022-04-01 16:15:00|28.51|28.43|28.62|28.54|28.63|28.55|28.47|28.39|20
1648830000000|2022-04-01 16:20:00|28.63|28.55|28.56|28.48|28.63|28.55|28.53|28.45|26
1648830300000|2022-04-01 16:25:00|28.54|28.46|28.68|28.6|28.68|28.6|28.51|28.43|120
1648830600000|2022-04-01 16:30:00|28.72|28.64|28.79|28.71|28.81|28.73|28.68|28.6|66
1648830900000|2022-04-01 16:35:00|28.81|28.73|28.81|28.73|28.81|28.73|28.78|28.7|40
1648831200000|2022-04-01 16:40:00|28.83|28.75|28.74|28.66|28.86|28.78|28.74|28.66|71
1648831500000|2022-04-01 16:45:00|28.76|28.68|28.71|28.63|28.81|28.73|28.71|28.63|5
1648831800000|2022-04-01 16:50:00|28.69|28.61|28.67|28.59|28.78|28.7|28.66|28.58|10
1648832100000|2022-04-01 16:55:00|28.68|28.6|28.66|28.58|28.69|28.61|28.6|28.52|5
1648832400000|2022-04-01 17:00:00|28.64|28.56|28.66|28.58|28.71|28.63|28.62|28.54|4
1648832700000|2022-04-01 17:05:00|28.65|28.57|28.58|28.5|28.66|28.58|28.52|28.44|37
1648833000000|2022-04-01 17:10:00|28.6|28.52|28.66|28.58|28.66|28.58|28.6|28.52|5
1648833300000|2022-04-01 17:15:00|28.65|28.57|28.63|28.55|28.68|28.6|28.62|28.54|12
1648833600000|2022-04-01 17:20:00|28.64|28.56|28.53|28.45|28.71|28.63|28.53|28.45|2
1648833900000|2022-04-01 17:25:00|28.56|28.48|28.55|28.47|28.57|28.49|28.48|28.4|4
1648834200000|2022-04-01 17:30:00|28.56|28.48|28.55|28.47|28.57|28.49|28.51|28.43|1
1648834500000|2022-04-01 17:35:00|28.53|28.45|28.38|28.3|28.55|28.47|28.37|28.29|9
1648834800000|2022-04-01 17:40:00|28.4|28.32|28.38|28.3|28.4|28.32|28.32|28.24|12
1648835100000|2022-04-01 17:45:00|28.39|28.31|28.42|28.34|28.48|28.4|28.38|28.3|10
1648835400000|2022-04-01 17:50:00|28.45|28.37|28.44|28.36|28.47|28.39|28.42|28.34|11
1648835700000|2022-04-01 17:55:00|28.46|28.38|28.38|28.3|28.46|28.38|28.37|28.29|5
1648836000000|2022-04-01 18:00:00|28.39|28.31|28.3|28.22|28.41|28.33|28.3|28.22|8
1648836300000|2022-04-01 18:05:00|28.26|28.18|28.26|28.18|28.26|28.18|28.2|28.12|21
1648836600000|2022-04-01 18:10:00|28.28|28.2|28.26|28.18|28.32|28.24|28.23|28.15|10
1648836900000|2022-04-01 18:15:00|28.25|28.17|28.22|28.14|28.26|28.18|28.21|28.13|0
1648837200000|2022-04-01 18:20:00|28.23|28.15|28.23|28.15|28.23|28.15|28.18|28.1|1
1648837500000|2022-04-01 18:25:00|28.22|28.14|28.15|28.07|28.25|28.17|28.13|28.05|17
1648837800000|2022-04-01 18:30:00|28.13|28.05|28|27.92|28.15|28.07|28|27.92|77
1648838100000|2022-04-01 18:35:00|27.97|27.89|28.03|27.95|28.05|27.97|27.97|27.89|3
1648838400000|2022-04-01 18:40:00|28.05|27.97|27.96|27.88|28.05|27.97|27.96|27.88|5
1648838700000|2022-04-01 18:45:00|27.94|27.86|27.93|27.85|27.97|27.89|27.93|27.85|2
1648839000000|2022-04-01 18:50:00|27.92|27.84|28.01|27.93|28.01|27.93|27.92|27.84|24
1648839300000|2022-04-01 18:55:00|28|27.92|28.06|27.98|28.06|27.98|27.98|27.9|3
1648839600000|2022-04-01 19:00:00|28.03|27.95|27.97|27.89|28.03|27.95|27.96|27.88|1
1648839900000|2022-04-01 19:05:00|27.99|27.91|28.01|27.93|28.01|27.93|27.96|27.88|7
1648840200000|2022-04-01 19:10:00|28.03|27.95|28.03|27.95|28.06|27.98|28.01|27.93|12
1648840500000|2022-04-01 19:15:00|28.05|27.97|28.11|28.03|28.11|28.03|28.02|27.94|2
1648840800000|2022-04-01 19:20:00|28.12|28.04|28.13|28.05|28.16|28.08|28.12|28.04|13
1648841100000|2022-04-01 19:25:00|28.15|28.07|28.13|28.05|28.15|28.07|28.12|28.04|0
1648841400000|2022-04-01 19:30:00|28.12|28.04|28.16|28.08|28.22|28.14|28.12|28.04|4
1648841700000|2022-04-01 19:35:00|28.17|28.09|28.24|28.16|28.24|28.16|28.17|28.09|4
1648842000000|2022-04-01 19:40:00|28.23|28.15|28.38|28.3|28.38|28.3|28.21|28.13|16
1648842300000|2022-04-01 19:45:00|28.37|28.29|28.32|28.24|28.42|28.34|28.32|28.24|50
1648842600000|2022-04-01 19:50:00|28.27|28.19|27.98|27.9|28.32|28.19|27.93|27.85|28
1648842900000|2022-04-01 19:55:00|27.97|27.89|28.04|27.74|28.1|27.92|27.83|27.69|29
1649031300000|2022-04-04 00:15:00|27.79|27.49|27.83|27.53|27.86|27.56|27.73|27.43|0
1649031600000|2022-04-04 00:20:00|27.86|27.58|28.04|27.74|28.07|27.77|27.86|27.58|0
1649031900000|2022-04-04 00:25:00|28.05|27.75|28.03|27.73|28.15|27.85|28.03|27.73|0
1649032200000|2022-04-04 00:30:00|28.04|27.74|28.1|27.8|28.15|27.85|28.04|27.74|0
1649032500000|2022-04-04 00:35:00|28.15|27.85|28.1|27.8|28.15|27.85|28.1|27.8|0
1649032800000|2022-04-04 00:40:00|28.15|27.85|28.09|27.79|28.15|27.85|28.09|27.79|0
1649033100000|2022-04-04 00:45:00|28.1|27.8|28.08|27.78|28.14|27.84|28.07|27.77|0
1649033400000|2022-04-04 00:50:00|28.09|27.79|28.08|27.78|28.13|27.83|28.08|27.78|0
1649033700000|2022-04-04 00:55:00|28.09|27.79|28.08|27.78|28.13|27.83|28.08|27.78|0
1649034000000|2022-04-04 01:00:00|28.09|27.79|28.11|27.81|28.16|27.86|28.08|27.78|0
1649034300000|2022-04-04 01:05:00|28.12|27.82|28.11|27.81|28.17|27.87|28.11|27.81|0
1649034600000|2022-04-04 01:10:00|28.12|27.82|28.11|27.81|28.16|27.86|28.11|27.81|0
1649034900000|2022-04-04 01:15:00|28.12|27.82|28.11|27.81|28.16|27.86|28.1|27.8|0
1649035200000|2022-04-04 01:20:00|28.12|27.82|28.11|27.81|28.16|27.86|28.1|27.8|0
1649035500000|2022-04-04 01:25:00|28.12|27.82|28.11|27.81|28.16|27.86|28.11|27.81|0
1649035800000|2022-04-04 01:30:00|28.12|27.82|28.1|27.8|28.16|27.86|28.1|27.8|0
1649036100000|2022-04-04 01:35:00|28.11|27.81|28.01|27.71|28.16|27.86|28.01|27.71|0
1649036400000|2022-04-04 01:40:00|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649036700000|2022-04-04 01:45:00|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649037000000|2022-04-04 01:50:00|28.02|27.72|28.02|27.72|28.07|27.77|28.01|27.71|0
1649037300000|2022-04-04 01:55:00|28.03|27.73|28.01|27.71|28.07|27.77|28.01|27.71|0
1649037600000|2022-04-04 02:00:00|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649037900000|2022-04-04 02:05:00|28.02|27.72|28.07|27.77|28.07|27.77|28.01|27.71|0
1649038200000|2022-04-04 02:10:00|28.04|27.74|28.01|27.71|28.07|27.77|28|27.7|0
1649038500000|2022-04-04 02:15:00|28.02|27.72|28.02|27.72|28.07|27.77|28.01|27.71|0
1649038800000|2022-04-04 02:20:00|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649039100000|2022-04-04 02:25:00|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649039400000|2022-04-04 02:30:00|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649039700000|2022-04-04 02:35:00|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649040000000|2022-04-04 02:40:00|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649040300000|2022-04-04 02:45:00|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649040600000|2022-04-04 02:50:00|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649040900000|2022-04-04 02:55:00|28.07|27.77|28.02|27.72|28.07|27.77|28.02|27.72|0
1649041200000|2022-04-04 03:00:00|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649041500000|2022-04-04 03:05:00|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649041800000|2022-04-04 03:10:00|28.03|27.73|28.01|27.71|28.07|27.77|28.01|27.71|0
1649042100000|2022-04-04 03:15:00|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649042400000|2022-04-04 03:20:00|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649042700000|2022-04-04 03:25:00|28.02|27.72|28.01|27.71|28.07|27.77|28|27.7|0
1649043000000|2022-04-04 03:30:00|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649043300000|2022-04-04 03:35:00|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649043600000|2022-04-04 03:40:00|28.02|27.72|28.05|27.75|28.07|27.77|28.01|27.71|0
1649043900000|2022-04-04 03:45:00|28.06|27.76|28.05|27.75|28.06|27.76|28.05|27.75|0
1649044200000|2022-04-04 03:50:00|28.06|27.76|28.05|27.75|28.06|27.76|28.05|27.75|0
1649044500000|2022-04-04 03:55:00|28.06|27.76|28.01|27.71|28.06|27.76|28.01|27.71|0
1649044800000|2022-04-04 04:00:00|28.02|27.72|28.01|27.71|28.03|27.73|27.93|27.67|0
1649045100000|2022-04-04 04:05:00|28.02|27.72|28.01|27.71|28.02|27.72|28.01|27.71|0
1649045400000|2022-04-04 04:10:00|28.02|27.72|28.01|27.71|28.02|27.72|28.01|27.71|0
1649045700000|2022-04-04 04:15:00|28.02|27.72|28.01|27.71|28.02|27.72|28.01|27.71|0
1649046000000|2022-04-04 04:20:00|28.02|27.72|27.97|27.67|28.03|27.73|27.97|27.67|0
1649046300000|2022-04-04 04:25:00|27.98|27.68|27.97|27.67|28.03|27.73|27.97|27.67|0
1649046600000|2022-04-04 04:30:00|27.98|27.68|27.97|27.67|28.03|27.73|27.97|27.67|0
1649046900000|2022-04-04 04:35:00|27.98|27.68|27.97|27.67|28.02|27.72|27.97|27.67|0
1649047200000|2022-04-04 04:40:00|27.98|27.68|27.97|27.67|28.02|27.72|27.97|27.67|0
1649047500000|2022-04-04 04:45:00|27.98|27.68|27.97|27.67|28.03|27.73|27.97|27.67|0
1649047800000|2022-04-04 04:50:00|27.98|27.68|27.97|27.67|28.02|27.72|27.97|27.67|0
1649048100000|2022-04-04 04:55:00|27.98|27.68|27.92|27.67|28.02|27.72|27.92|27.67|0
1649049900000|2022-04-04 05:25:00|27.85|27.77|27.87|27.57|27.87|27.77|27.72|27.52|10
1649050200000|2022-04-04 05:30:00|27.83|27.58|27.83|27.53|27.87|27.58|27.79|27.49|0
1649050500000|2022-04-04 05:35:00|27.82|27.52|27.83|27.53|27.83|27.53|27.82|27.52|0
1649050800000|2022-04-04 05:40:00|27.82|27.52|27.82|27.52|27.83|27.53|27.81|27.51|0
1649051100000|2022-04-04 05:45:00|27.83|27.53|27.82|27.52|27.83|27.53|27.82|27.52|0
1649051400000|2022-04-04 05:50:00|27.81|27.51|27.72|27.42|27.81|27.51|27.72|27.42|0
1649051700000|2022-04-04 05:55:00|27.71|27.41|27.71|27.41|27.71|27.41|27.71|27.41|0
1649052000000|2022-04-04 06:00:00|27.72|27.42|27.49|27.41|27.72|27.46|27.46|27.31|32
1649052300000|2022-04-04 06:05:00|27.47|27.39|27.57|27.49|27.65|27.5|27.47|27.39|14
1649052600000|2022-04-04 06:10:00|27.6|27.52|27.62|27.54|27.65|27.57|27.58|27.5|0
1649052900000|2022-04-04 06:15:00|27.66|27.58|27.66|27.58|27.66|27.58|27.65|27.57|0
1649053200000|2022-04-04 06:20:00|27.67|27.59|27.62|27.54|27.67|27.59|27.61|27.53|8
1649053500000|2022-04-04 06:25:00|27.63|27.55|27.69|27.61|27.7|27.62|27.63|27.55|45
1649053800000|2022-04-04 06:30:00|27.7|27.62|27.61|27.53|27.7|27.62|27.6|27.52|0
1649054100000|2022-04-04 06:35:00|27.63|27.55|27.72|27.64|27.72|27.64|27.62|27.54|2
1649054400000|2022-04-04 06:40:00|27.71|27.63|27.72|27.64|27.72|27.64|27.69|27.61|0
1649054700000|2022-04-04 06:45:00|27.71|27.63|27.73|27.65|27.73|27.65|27.69|27.61|3
1649055000000|2022-04-04 06:50:00|27.74|27.66|27.79|27.71|27.86|27.78|27.73|27.65|92
1649055300000|2022-04-04 06:55:00|27.8|27.72|27.69|27.61|27.82|27.74|27.68|27.6|17
1649055600000|2022-04-04 07:00:00|27.63|27.55|27.76|27.68|27.81|27.73|27.61|27.53|72
1649055900000|2022-04-04 07:05:00|27.77|27.69|28.02|27.94|28.07|27.99|27.76|27.68|183
1649056200000|2022-04-04 07:10:00|28.03|27.95|28.34|28.26|28.35|28.27|28.01|27.93|495
1649056500000|2022-04-04 07:15:00|28.35|28.27|28.23|28.15|28.39|28.31|28.18|28.1|331
1649056800000|2022-04-04 07:20:00|28.24|28.16|28.27|28.19|28.31|28.23|28.17|28.09|33
1649057100000|2022-04-04 07:25:00|28.29|28.21|28.29|28.21|28.39|28.31|28.24|28.16|409
1649057400000|2022-04-04 07:30:00|28.28|28.2|28.16|28.08|28.29|28.21|28.12|28.04|136
1649057700000|2022-04-04 07:35:00|28.17|28.09|28.15|28.07|28.17|28.09|28.13|28.05|16
1649058000000|2022-04-04 07:40:00|28.14|28.06|28.18|28.1|28.2|28.12|28.1|28.02|60
1649058300000|2022-04-04 07:45:00|28.16|28.08|28.14|28.06|28.18|28.1|28.12|28.04|10
1649058600000|2022-04-04 07:50:00|28.13|28.05|28.11|28.03|28.16|28.08|28.1|28.02|30
1649058900000|2022-04-04 07:55:00|28.14|28.06|28.18|28.1|28.21|28.13|28.14|28.06|96
1649059200000|2022-04-04 08:00:00|28.17|28.09|28.32|28.24|28.36|28.28|28.12|28.04|183
1649059500000|2022-04-04 08:05:00|28.33|28.25|28.31|28.23|28.33|28.25|28.23|28.15|34
1649059800000|2022-04-04 08:10:00|28.3|28.22|28.31|28.23|28.33|28.25|28.28|28.2|42
1649060100000|2022-04-04 08:15:00|28.32|28.24|28.35|28.27|28.41|28.33|28.32|28.24|96
1649060400000|2022-04-04 08:20:00|28.34|28.26|28.21|28.13|28.38|28.3|28.21|28.13|21
1649060700000|2022-04-04 08:25:00|28.18|28.1|28.14|28.06|28.26|28.18|28.14|28.06|110
1649061000000|2022-04-04 08:30:00|28.12|28.04|28.04|27.96|28.14|28.06|28.01|27.93|67
1649061300000|2022-04-04 08:35:00|28.06|27.98|28.14|28.06|28.16|28.08|28.04|27.96|56
1649061600000|2022-04-04 08:40:00|28.12|28.04|28.16|28.08|28.17|28.09|28.11|28.03|4
1649061900000|2022-04-04 08:45:00|28.15|28.07|28.06|27.98|28.16|28.08|28.06|27.98|184
1649062200000|2022-04-04 08:50:00|28.07|27.99|28.03|27.95|28.09|28.01|28.03|27.95|135
1649062500000|2022-04-04 08:55:00|28.02|27.94|28.12|28.04|28.13|28.05|28.02|27.94|1523
1649062800000|2022-04-04 09:00:00|28.13|28.05|27.91|27.83|28.13|28.05|27.91|27.83|115
1649063100000|2022-04-04 09:05:00|27.88|27.8|27.77|27.69|27.91|27.83|27.76|27.68|191
1649063400000|2022-04-04 09:10:00|27.76|27.68|27.78|27.7|27.81|27.73|27.75|27.67|29
1649063700000|2022-04-04 09:15:00|27.79|27.71|27.81|27.73|27.82|27.74|27.76|27.68|135
1649064000000|2022-04-04 09:20:00|27.82|27.74|27.83|27.75|27.86|27.78|27.76|27.68|35
1649064300000|2022-04-04 09:25:00|27.82|27.74|27.86|27.78|27.86|27.78|27.81|27.73|13
1649064600000|2022-04-04 09:30:00|27.89|27.81|27.89|27.81|27.93|27.85|27.86|27.78|86
1649064900000|2022-04-04 09:35:00|27.88|27.8|27.81|27.73|27.88|27.8|27.76|27.68|84
1649065200000|2022-04-04 09:40:00|27.78|27.7|27.81|27.73|27.81|27.73|27.75|27.67|31
1649065500000|2022-04-04 09:45:00|27.82|27.74|27.81|27.73|27.82|27.74|27.81|27.73|11
1649065800000|2022-04-04 09:50:00|27.8|27.72|27.86|27.78|27.86|27.78|27.76|27.68|718
1649066100000|2022-04-04 09:55:00|27.84|27.76|27.76|27.68|27.84|27.76|27.71|27.63|276
1649066400000|2022-04-04 10:00:00|27.73|27.65|27.76|27.68|27.81|27.73|27.71|27.63|48
1649066700000|2022-04-04 10:05:00|27.75|27.67|27.71|27.63|27.76|27.68|27.69|27.61|21
1649067000000|2022-04-04 10:10:00|27.76|27.68|27.71|27.63|27.76|27.68|27.71|27.63|263
1649067300000|2022-04-04 10:15:00|27.68|27.6|27.76|27.68|27.76|27.68|27.66|27.58|29
1649067600000|2022-04-04 10:20:00|27.73|27.65|27.71|27.63|27.76|27.68|27.71|27.63|26
1649067900000|2022-04-04 10:25:00|27.76|27.68|27.79|27.71|27.81|27.73|27.71|27.63|23
1649068200000|2022-04-04 10:30:00|27.81|27.73|27.81|27.73|27.81|27.73|27.76|27.68|10
1649068500000|2022-04-04 10:35:00|27.79|27.71|27.81|27.73|27.82|27.74|27.77|27.69|110
1649068800000|2022-04-04 10:40:00|27.76|27.68|27.81|27.73|27.81|27.73|27.76|27.68|31
1649069100000|2022-04-04 10:45:00|27.79|27.71|27.81|27.73|27.81|27.73|27.77|27.69|5
1649069400000|2022-04-04 10:50:00|27.79|27.71|27.81|27.73|27.81|27.73|27.76|27.68|107
1649069700000|2022-04-04 10:55:00|27.79|27.71|27.78|27.7|27.81|27.73|27.76|27.68|30
1649070000000|2022-04-04 11:00:00|27.77|27.69|27.76|27.68|27.81|27.73|27.76|27.68|18
1649070300000|2022-04-04 11:05:00|27.71|27.63|27.71|27.63|27.71|27.63|27.66|27.58|99
1649070600000|2022-04-04 11:10:00|27.74|27.66|27.74|27.66|27.76|27.68|27.73|27.65|47
1649070900000|2022-04-04 11:15:00|27.73|27.65|27.73|27.65|27.76|27.68|27.66|27.58|162
1649071200000|2022-04-04 11:20:00|27.71|27.63|27.74|27.66|27.78|27.7|27.71|27.63|94
1649071500000|2022-04-04 11:25:00|27.73|27.65|27.74|27.66|27.8|27.72|27.73|27.65|31
1649071800000|2022-04-04 11:30:00|27.73|27.65|27.8|27.72|27.8|27.72|27.73|27.65|21
1649072100000|2022-04-04 11:35:00|27.82|27.74|27.79|27.71|27.82|27.74|27.78|27.7|24
1649072400000|2022-04-04 11:40:00|27.8|27.72|27.79|27.71|27.8|27.72|27.78|27.7|15
1649072700000|2022-04-04 11:45:00|27.8|27.72|27.78|27.7|27.8|27.72|27.78|27.7|26
1649073000000|2022-04-04 11:50:00|27.77|27.69|27.71|27.63|27.78|27.7|27.71|27.63|148
1649073300000|2022-04-04 11:55:00|27.68|27.6|27.7|27.62|27.73|27.65|27.66|27.58|165
1649073600000|2022-04-04 12:00:00|27.69|27.61|27.69|27.61|27.72|27.64|27.68|27.6|14
1649073900000|2022-04-04 12:05:00|27.7|27.62|27.78|27.7|27.83|27.75|27.7|27.62|52
1649074200000|2022-04-04 12:10:00|27.79|27.71|27.75|27.67|27.79|27.71|27.73|27.65|19
1649074500000|2022-04-04 12:15:00|27.74|27.66|27.73|27.65|27.74|27.66|27.71|27.63|4
1649074800000|2022-04-04 12:20:00|27.72|27.64|27.71|27.63|27.73|27.65|27.68|27.6|27
1649075100000|2022-04-04 12:25:00|27.69|27.61|27.73|27.65|27.75|27.67|27.67|27.59|29
1649075400000|2022-04-04 12:30:00|27.72|27.64|27.73|27.65|27.74|27.66|27.71|27.63|3
1649075700000|2022-04-04 12:35:00|27.72|27.64|27.78|27.7|27.81|27.73|27.71|27.63|19
1649076000000|2022-04-04 12:40:00|27.77|27.69|27.76|27.68|27.78|27.7|27.71|27.63|15
1649076300000|2022-04-04 12:45:00|27.78|27.7|27.83|27.75|27.83|27.75|27.76|27.68|214
1649076600000|2022-04-04 12:50:00|27.82|27.74|27.78|27.7|27.83|27.75|27.76|27.68|6
1649076900000|2022-04-04 12:55:00|27.79|27.71|27.77|27.69|27.82|27.74|27.77|27.69|37
1649077200000|2022-04-04 13:00:00|27.76|27.68|27.68|27.6|27.78|27.7|27.66|27.58|142
1649077500000|2022-04-04 13:05:00|27.67|27.59|27.66|27.58|27.71|27.63|27.66|27.58|34
1649077800000|2022-04-04 13:10:00|27.65|27.57|27.56|27.48|27.66|27.58|27.56|27.48|153
1649078100000|2022-04-04 13:15:00|27.59|27.51|27.54|27.46|27.61|27.53|27.53|27.45|98
1649078400000|2022-04-04 13:20:00|27.56|27.48|27.56|27.48|27.58|27.5|27.53|27.45|148
1649078700000|2022-04-04 13:25:00|27.57|27.49|27.64|27.56|27.66|27.58|27.56|27.48|90
1649079000000|2022-04-04 13:30:00|27.66|27.58|27.67|27.59|27.75|27.67|27.58|27.5|411
1649079300000|2022-04-04 13:35:00|27.7|27.62|27.65|27.57|27.7|27.62|27.58|27.5|299
1649079600000|2022-04-04 13:40:00|27.62|27.54|27.55|27.47|27.62|27.54|27.49|27.41|321
1649079900000|2022-04-04 13:45:00|27.52|27.44|27.5|27.42|27.6|27.52|27.5|27.42|187
1649080200000|2022-04-04 13:50:00|27.48|27.4|27.5|27.42|27.52|27.44|27.46|27.38|507
1649080500000|2022-04-04 13:55:00|27.48|27.4|27.46|27.38|27.5|27.42|27.45|27.37|378
1649080800000|2022-04-04 14:00:00|27.48|27.4|27.5|27.42|27.5|27.42|27.45|27.37|302
1649081100000|2022-04-04 14:05:00|27.49|27.41|27.5|27.42|27.52|27.44|27.48|27.4|276
1649081400000|2022-04-04 14:10:00|27.51|27.43|27.47|27.39|27.52|27.44|27.4|27.32|197
1649081700000|2022-04-04 14:15:00|27.46|27.38|27.47|27.39|27.6|27.52|27.45|27.37|354
1649082000000|2022-04-04 14:20:00|27.46|27.38|27.39|27.31|27.52|27.44|27.35|27.27|324
1649082300000|2022-04-04 14:25:00|27.37|27.29|27.35|27.27|27.4|27.32|27.35|27.27|46
1649082600000|2022-04-04 14:30:00|27.36|27.28|27.4|27.32|27.4|27.32|27.35|27.27|86
1649082900000|2022-04-04 14:35:00|27.41|27.33|27.34|27.26|27.44|27.36|27.3|27.22|95
1649083200000|2022-04-04 14:40:00|27.35|27.27|27.58|27.5|27.59|27.51|27.35|27.27|181
1649083500000|2022-04-04 14:45:00|27.55|27.47|27.46|27.38|27.59|27.51|27.41|27.33|173
1649083800000|2022-04-04 14:50:00|27.44|27.36|27.46|27.38|27.46|27.38|27.4|27.32|81
1649084100000|2022-04-04 14:55:00|27.45|27.37|27.4|27.32|27.45|27.37|27.39|27.31|120
1649084400000|2022-04-04 15:00:00|27.39|27.31|27.29|27.21|27.4|27.32|27.29|27.21|244
1649084700000|2022-04-04 15:05:00|27.27|27.19|27.19|27.11|27.27|27.19|27.19|27.11|249
1649085000000|2022-04-04 15:10:00|27.21|27.13|27.2|27.12|27.27|27.19|27.19|27.11|80
1649085300000|2022-04-04 15:15:00|27.19|27.11|27.22|27.14|27.23|27.15|27.18|27.1|154
1649085600000|2022-04-04 15:20:00|27.23|27.15|27.2|27.12|27.25|27.17|27.18|27.1|143
1649085900000|2022-04-04 15:25:00|27.21|27.13|27.15|27.07|27.25|27.17|27.15|27.07|1114
1649086200000|2022-04-04 15:30:00|27.2|27.12|27.15|27.07|27.2|27.12|27.1|27.02|184
1649086500000|2022-04-04 15:35:00|27.14|27.06|27.14|27.06|27.17|27.09|27.1|27.02|42
1649086800000|2022-04-04 15:40:00|27.15|27.07|27.15|27.07|27.15|27.07|27.12|27.04|32
1649087100000|2022-04-04 15:45:00|27.1|27.02|27.09|27.01|27.1|27.02|27.04|26.96|137
1649087400000|2022-04-04 15:50:00|27.1|27.02|27.05|26.97|27.1|27.02|27.05|26.97|81
1649087700000|2022-04-04 15:55:00|27.03|26.95|27.07|26.99|27.07|26.99|27.03|26.95|24
1649088000000|2022-04-04 16:00:00|27.09|27.01|27.12|27.04|27.12|27.04|27.05|26.97|32
1649088300000|2022-04-04 16:05:00|27.11|27.03|27.09|27.01|27.12|27.04|27.08|27|7
1649088600000|2022-04-04 16:10:00|27.08|27|27.08|27|27.09|27.01|27.07|26.99|18
1649088900000|2022-04-04 16:15:00|27.07|26.99|27.03|26.95|27.07|26.99|27.01|26.93|2
1649089200000|2022-04-04 16:20:00|27.04|26.96|27.03|26.95|27.04|26.96|27.03|26.95|2
1649089500000|2022-04-04 16:25:00|27.04|26.96|27.03|26.95|27.04|26.96|27.03|26.95|0
1649089800000|2022-04-04 16:30:00|27.01|26.93|27.02|26.94|27.02|26.94|26.99|26.91|10
1649090100000|2022-04-04 16:35:00|27.04|26.96|27.13|27.05|27.14|27.06|27.03|26.95|10
1649090400000|2022-04-04 16:40:00|27.12|27.04|27.17|27.09|27.21|27.13|27.11|27.03|5
1649090700000|2022-04-04 16:45:00|27.18|27.1|27.18|27.1|27.21|27.13|27.16|27.08|0
1649091000000|2022-04-04 16:50:00|27.19|27.11|27.18|27.1|27.19|27.11|27.17|27.09|0
1649091300000|2022-04-04 16:55:00|27.19|27.11|27.18|27.1|27.19|27.11|27.17|27.09|1
1649091600000|2022-04-04 17:00:00|27.19|27.11|27.18|27.1|27.22|27.14|27.17|27.09|0
1649091900000|2022-04-04 17:05:00|27.16|27.08|27.14|27.06|27.17|27.09|27.12|27.04|45
1649092200000|2022-04-04 17:10:00|27.12|27.04|27.14|27.06|27.16|27.08|27.12|27.04|2
1649092500000|2022-04-04 17:15:00|27.13|27.05|27.09|27.01|27.14|27.06|27.09|27.01|3
1649092800000|2022-04-04 17:20:00|27.1|27.02|27.14|27.06|27.14|27.06|27.1|27.02|3
1649093100000|2022-04-04 17:25:00|27.12|27.04|27.14|27.06|27.14|27.06|27.09|27.01|2
1649093400000|2022-04-04 17:30:00|27.11|27.03|27.09|27.01|27.11|27.03|27.09|27.01|1
1649093700000|2022-04-04 17:35:00|27.1|27.02|27.09|27.01|27.12|27.04|27.09|27.01|4
1649094000000|2022-04-04 17:40:00|27.11|27.03|27.09|27.01|27.13|27.05|27.09|27.01|1
1649094300000|2022-04-04 17:45:00|27.13|27.05|27.14|27.06|27.14|27.06|27.12|27.04|3
1649094600000|2022-04-04 17:50:00|27.13|27.05|27.11|27.03|27.14|27.06|27.09|27.01|0
1649094900000|2022-04-04 17:55:00|27.12|27.04|27.09|27.01|27.12|27.04|27.09|27.01|4
1649095200000|2022-04-04 18:00:00|27.11|27.03|27.09|27.01|27.11|27.03|27.09|27.01|0
1649095500000|2022-04-04 18:05:00|27.14|27.06|27.19|27.11|27.19|27.11|27.11|27.03|7
1649095800000|2022-04-04 18:10:00|27.21|27.13|27.21|27.13|27.23|27.15|27.19|27.11|2
1649096100000|2022-04-04 18:15:00|27.2|27.12|27.16|27.08|27.21|27.13|27.16|27.08|1
1649096700000|2022-04-04 18:25:00|27.15|27.07|27.15|27.07|27.16|27.08|27.13|27.05|6
1649097000000|2022-04-04 18:30:00|27.13|27.05|27.15|27.07|27.16|27.08|27.13|27.05|0
1649097300000|2022-04-04 18:35:00|27.16|27.08|27.16|27.08|27.16|27.08|27.15|27.07|0
1649097900000|2022-04-04 18:45:00|27.15|27.07|27.16|27.08|27.16|27.08|27.12|27.04|6
1649098200000|2022-04-04 18:50:00|27.15|27.07|27.12|27.04|27.15|27.07|27.12|27.04|0
1649098500000|2022-04-04 18:55:00|27.13|27.05|27.16|27.08|27.16|27.08|27.12|27.04|6
1649098800000|2022-04-04 19:00:00|27.14|27.06|27.12|27.04|27.15|27.07|27.12|27.04|7
1649099400000|2022-04-04 19:10:00|27.08|27|27.07|26.99|27.09|27.01|27.07|26.99|21
1649099700000|2022-04-04 19:15:00|27.09|27.01|27.07|26.99|27.1|27.02|27.06|26.98|29
1649100000000|2022-04-04 19:20:00|27.06|26.98|27.06|26.98|27.17|27|26.99|26.91|54
1649100300000|2022-04-04 19:25:00|27.07|26.99|27.07|26.99|27.07|26.99|27.07|26.99|0
1649100600000|2022-04-04 19:30:00|27.06|26.98|26.95|26.87|27.06|26.98|26.95|26.87|0
1649100900000|2022-04-04 19:35:00|26.93|26.85|26.92|26.84|26.93|26.85|26.91|26.83|3
1649101200000|2022-04-04 19:40:00|26.9|26.82|26.88|26.8|26.92|26.84|26.87|26.79|16
1649101500000|2022-04-04 19:45:00|26.92|26.84|26.87|26.79|26.97|26.89|26.87|26.79|16
1649101800000|2022-04-04 19:50:00|26.89|26.81|26.96|26.88|27.01|26.93|26.85|26.77|168
1649102100000|2022-04-04 19:55:00|26.97|26.89|27.03|26.78|27.19|27.02|26.88|26.74|47
1649117700000|2022-04-05 00:15:00|27.17|26.87|27.18|26.88|27.33|27.03|27.15|26.85|8
1649118000000|2022-04-05 00:20:00|27.19|26.89|27.16|26.86|27.23|26.98|27.15|26.85|24
1649118300000|2022-04-05 00:25:00|27.19|26.89|27.17|26.87|27.19|26.89|27.17|26.87|0
1649118600000|2022-04-05 00:30:00|27.19|26.89|27.17|26.87|27.19|26.89|27.16|26.86|0
1649118900000|2022-04-05 00:35:00|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649119200000|2022-04-05 00:40:00|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649119500000|2022-04-05 00:45:00|27.18|26.88|27.2|26.9|27.21|26.91|27.17|26.87|0
1649119800000|2022-04-05 00:50:00|27.21|26.91|27.19|26.89|27.21|26.91|27.19|26.89|0
1649120100000|2022-04-05 00:55:00|27.16|26.86|27.15|26.85|27.18|26.88|27.15|26.85|0
1649120400000|2022-04-05 01:00:00|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649120700000|2022-04-05 01:05:00|27.18|26.88|27.15|26.85|27.18|26.88|27.15|26.85|0
1649121000000|2022-04-05 01:10:00|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649121300000|2022-04-05 01:15:00|27.18|26.88|27.15|26.85|27.18|26.88|27.15|26.85|0
1649121600000|2022-04-05 01:20:00|27.18|26.88|27.15|26.85|27.18|26.88|27.15|26.85|0
1649121900000|2022-04-05 01:25:00|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649122200000|2022-04-05 01:30:00|27.18|26.88|27.17|26.87|27.18|26.88|27.15|26.85|2
1649122500000|2022-04-05 01:35:00|27.16|26.86|27.17|26.87|27.18|26.88|27.15|26.85|0
1649122800000|2022-04-05 01:40:00|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649123100000|2022-04-05 01:45:00|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649123400000|2022-04-05 01:50:00|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649123700000|2022-04-05 01:55:00|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649124000000|2022-04-05 02:00:00|27.18|26.88|27.09|26.79|27.18|26.88|27.09|26.79|0
1649124300000|2022-04-05 02:05:00|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|0
1649124600000|2022-04-05 02:10:00|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|0
1649124900000|2022-04-05 02:15:00|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|0
1649125200000|2022-04-05 02:20:00|27.1|26.8|27.14|26.84|27.14|26.84|27.09|26.79|0
1649125500000|2022-04-05 02:25:00|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|0
1649125800000|2022-04-05 02:30:00|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|0
1649126100000|2022-04-05 02:35:00|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|0
1649126400000|2022-04-05 02:40:00|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|0
1649126700000|2022-04-05 02:45:00|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|0
1649127000000|2022-04-05 02:50:00|27.1|26.8|27.14|26.84|27.14|26.84|27.09|26.79|0
1649128500000|2022-04-05 03:15:00|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|0
1649128800000|2022-04-05 03:20:00|27.09|26.79|27.09|26.79|27.14|26.84|27.09|26.79|0
1649129100000|2022-04-05 03:25:00|27.1|26.8|27.14|26.84|27.14|26.84|27.09|26.79|0
1649129400000|2022-04-05 03:30:00|27.21|26.91|27.21|26.91|27.21|26.91|27.21|26.91|0
1649130000000|2022-04-05 03:40:00|27.22|26.92|27.22|26.92|27.22|26.92|27.22|26.92|0
1649130300000|2022-04-05 03:45:00|27.21|26.91|27.21|26.91|27.21|26.91|27.21|26.91|0
1649132400000|2022-04-05 04:20:00|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|0
1649133000000|2022-04-05 04:30:00|27.1|26.8|27.14|26.84|27.14|26.84|27.09|26.79|0
1649136900000|2022-04-05 05:35:00|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|0
1649137500000|2022-04-05 05:45:00|27.14|26.84|27.15|26.85|27.15|26.85|27.14|26.84|0
1649137800000|2022-04-05 05:50:00|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|0
1649138100000|2022-04-05 05:55:00|27.15|26.85|27.07|26.82|27.15|26.85|27.07|26.8|0
1649138400000|2022-04-05 06:00:00|27.08|26.83|26.84|26.76|27.09|26.87|26.82|26.73|33
1649138700000|2022-04-05 06:05:00|26.82|26.74|26.81|26.73|26.85|26.77|26.81|26.73|13
1649139000000|2022-04-05 06:10:00|26.79|26.71|26.92|26.84|26.92|26.84|26.79|26.71|23
1649139300000|2022-04-05 06:15:00|26.93|26.85|26.97|26.89|26.99|26.91|26.92|26.84|15
1649139600000|2022-04-05 06:20:00|26.98|26.9|26.97|26.89|27.04|26.96|26.97|26.89|13
1649139900000|2022-04-05 06:25:00|26.98|26.9|26.98|26.9|26.99|26.91|26.97|26.89|10
1649140200000|2022-04-05 06:30:00|26.99|26.91|26.98|26.9|26.99|26.91|26.97|26.89|1
1649140500000|2022-04-05 06:35:00|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|0
1649140800000|2022-04-05 06:40:00|27.03|26.95|27.04|26.96|27.04|26.96|27.02|26.94|18
1649141100000|2022-04-05 06:45:00|27.05|26.97|27.05|26.97|27.07|26.99|27.05|26.97|7
1649141400000|2022-04-05 06:50:00|27.06|26.98|27.04|26.96|27.09|27.01|27.04|26.96|29
1649141700000|2022-04-05 06:55:00|27.05|26.97|27.04|26.96|27.13|27.05|27.04|26.96|20
1649142000000|2022-04-05 07:00:00|27.02|26.94|26.97|26.89|27.02|26.94|26.8|26.72|113
1649142300000|2022-04-05 07:05:00|26.98|26.9|27.1|27.02|27.21|27.13|26.97|26.89|224
1649142600000|2022-04-05 07:10:00|27.09|27.01|27.1|27.02|27.24|27.16|27.02|26.94|48
1649142900000|2022-04-05 07:15:00|27.09|27.01|27.03|26.95|27.19|27.11|27.02|26.94|73
1649143200000|2022-04-05 07:20:00|27.02|26.94|27.14|27.06|27.16|27.08|27.02|26.94|16
1649143500000|2022-04-05 07:25:00|27.19|27.11|26.99|26.91|27.19|27.11|26.97|26.89|48
1649143800000|2022-04-05 07:30:00|26.98|26.9|26.93|26.85|27.01|26.93|26.92|26.84|29
1649144100000|2022-04-05 07:35:00|26.92|26.84|26.88|26.8|26.92|26.84|26.8|26.72|284
1649144400000|2022-04-05 07:40:00|26.87|26.79|26.87|26.79|26.92|26.84|26.85|26.77|27
1649144700000|2022-04-05 07:45:00|26.88|26.8|26.81|26.73|26.97|26.89|26.79|26.71|48
1649145000000|2022-04-05 07:50:00|26.83|26.75|26.9|26.82|26.95|26.87|26.83|26.75|24
1649145300000|2022-04-05 07:55:00|26.91|26.83|26.95|26.87|26.95|26.87|26.85|26.77|98
1649145600000|2022-04-05 08:00:00|26.92|26.84|26.98|26.9|27|26.92|26.9|26.82|42
1649145900000|2022-04-05 08:05:00|26.97|26.89|26.9|26.82|26.98|26.9|26.9|26.82|25
1649146200000|2022-04-05 08:10:00|26.91|26.83|26.88|26.8|26.91|26.83|26.88|26.8|26
1649146500000|2022-04-05 08:15:00|26.85|26.77|26.9|26.82|26.9|26.82|26.83|26.75|126
1649146800000|2022-04-05 08:20:00|26.93|26.85|26.95|26.87|26.95|26.87|26.9|26.82|305
1649147100000|2022-04-05 08:25:00|26.94|26.86|26.97|26.89|26.97|26.89|26.85|26.77|845
1649147400000|2022-04-05 08:30:00|26.99|26.91|26.97|26.89|26.99|26.91|26.95|26.87|46
1649147700000|2022-04-05 08:35:00|26.95|26.87|26.9|26.82|26.97|26.89|26.87|26.79|34
1649148000000|2022-04-05 08:40:00|26.88|26.8|26.95|26.87|26.95|26.87|26.85|26.77|91
1649148300000|2022-04-05 08:45:00|26.99|26.91|27.02|26.94|27.05|26.97|26.94|26.86|91
1649148600000|2022-04-05 08:50:00|27.05|26.97|27.07|26.99|27.09|27.01|27.02|26.94|29
1649148900000|2022-04-05 08:55:00|27.08|27|27.14|27.06|27.18|27.1|27.07|26.99|31
1649149200000|2022-04-05 09:00:00|27.15|27.07|27.15|27.07|27.19|27.11|27.12|27.04|48
1649149500000|2022-04-05 09:05:00|27.14|27.06|27.1|27.02|27.14|27.06|27.09|27.01|33
1649149800000|2022-04-05 09:10:00|27.09|27.01|27.04|26.96|27.09|27.01|27.04|26.96|8
1649150100000|2022-04-05 09:15:00|27.07|26.99|27.09|27.01|27.09|27.01|27.04|26.96|33
1649150400000|2022-04-05 09:20:00|27.08|27|27.14|27.06|27.14|27.06|27.07|26.99|28
1649150700000|2022-04-05 09:25:00|27.13|27.05|27.22|27.14|27.25|27.17|27.13|27.05|1592
1649151000000|2022-04-05 09:30:00|27.21|27.13|27.22|27.14|27.22|27.14|27.15|27.07|51
1649151300000|2022-04-05 09:35:00|27.21|27.13|27.29|27.21|27.32|27.24|27.2|27.12|43
1649151600000|2022-04-05 09:40:00|27.33|27.25|27.4|27.32|27.41|27.33|27.31|27.23|189
1649151900000|2022-04-05 09:45:00|27.41|27.33|27.43|27.35|27.46|27.38|27.38|27.3|109
1649152200000|2022-04-05 09:50:00|27.46|27.38|27.37|27.29|27.48|27.4|27.34|27.26|31
1649152500000|2022-04-05 09:55:00|27.38|27.3|27.45|27.37|27.5|27.42|27.37|27.29|51
1649152800000|2022-04-05 10:00:00|27.47|27.39|27.42|27.34|27.51|27.43|27.36|27.28|33
1649153100000|2022-04-05 10:05:00|27.41|27.33|27.57|27.49|27.63|27.55|27.38|27.3|358
1649153400000|2022-04-05 10:10:00|27.58|27.5|27.59|27.51|27.64|27.56|27.52|27.44|169
1649153700000|2022-04-05 10:15:00|27.61|27.53|27.55|27.47|27.62|27.54|27.54|27.46|160
1649154000000|2022-04-05 10:20:00|27.56|27.48|27.65|27.57|27.7|27.62|27.52|27.44|159
1649154300000|2022-04-05 10:25:00|27.64|27.56|27.64|27.56|27.7|27.62|27.6|27.52|40
1649154600000|2022-04-05 10:30:00|27.65|27.57|27.7|27.62|27.73|27.65|27.59|27.51|126
1649154900000|2022-04-05 10:35:00|27.71|27.63|27.72|27.64|27.75|27.67|27.69|27.61|16
1649155200000|2022-04-05 10:40:00|27.75|27.67|27.63|27.55|27.75|27.67|27.62|27.54|83
1649155500000|2022-04-05 10:45:00|27.67|27.59|27.65|27.57|27.68|27.6|27.63|27.55|36
1649155800000|2022-04-05 10:50:00|27.69|27.61|27.63|27.55|27.7|27.62|27.63|27.55|32
1649156100000|2022-04-05 10:55:00|27.64|27.56|27.62|27.54|27.67|27.59|27.58|27.5|100
1649156400000|2022-04-05 11:00:00|27.61|27.53|27.69|27.61|27.72|27.64|27.61|27.53|129
1649156700000|2022-04-05 11:05:00|27.67|27.59|27.74|27.66|27.79|27.71|27.65|27.57|247
1649157000000|2022-04-05 11:10:00|27.76|27.68|27.77|27.69|27.84|27.76|27.74|27.66|323
1649157300000|2022-04-05 11:15:00|27.76|27.68|27.75|27.67|27.81|27.73|27.72|27.64|171
1649157600000|2022-04-05 11:20:00|27.76|27.68|27.76|27.68|27.77|27.69|27.7|27.62|110
1649157900000|2022-04-05 11:25:00|27.75|27.67|27.65|27.57|27.76|27.68|27.64|27.56|116
1649158200000|2022-04-05 11:30:00|27.64|27.56|27.65|27.57|27.65|27.57|27.64|27.56|6
1649158500000|2022-04-05 11:35:00|27.64|27.56|27.59|27.51|27.64|27.56|27.59|27.51|47
1649158800000|2022-04-05 11:40:00|27.58|27.5|27.55|27.47|27.6|27.52|27.55|27.47|205
1649159100000|2022-04-05 11:45:00|27.56|27.48|27.56|27.48|27.57|27.49|27.55|27.47|26
1649159400000|2022-04-05 11:50:00|27.57|27.49|27.55|27.47|27.6|27.52|27.55|27.47|21
1649159700000|2022-04-05 11:55:00|||||||||9
1649160000000|2022-04-05 12:00:00|27.59|27.51|27.55|27.47|27.6|27.52|27.53|27.45|159
1649160300000|2022-04-05 12:05:00|27.6|27.52|27.65|27.57|27.65|27.57|27.6|27.52|145
1649160600000|2022-04-05 12:10:00|27.64|27.56|27.65|27.57|27.65|27.57|27.6|27.52|31
1649160900000|2022-04-05 12:15:00|27.67|27.59|27.65|27.57|27.72|27.64|27.65|27.57|136
1649161200000|2022-04-05 12:20:00|27.67|27.59|27.79|27.71|27.79|27.71|27.65|27.57|256
1649161500000|2022-04-05 12:25:00|27.78|27.7|27.78|27.7|27.79|27.71|27.71|27.63|254
1649161800000|2022-04-05 12:30:00|27.76|27.68|27.74|27.66|27.77|27.69|27.73|27.65|47
1649162100000|2022-04-05 12:35:00|27.72|27.64|27.68|27.6|27.74|27.66|27.68|27.6|68
1649162400000|2022-04-05 12:40:00|27.69|27.61|27.76|27.68|27.76|27.68|27.67|27.59|138
1649162700000|2022-04-05 12:45:00|27.75|27.67|27.76|27.68|27.76|27.68|27.72|27.64|7
1649163000000|2022-04-05 12:50:00|27.75|27.67|27.76|27.68|27.79|27.71|27.74|27.66|47
1649163300000|2022-04-05 12:55:00|27.77|27.69|27.91|27.83|27.91|27.83|27.74|27.66|227
1649163600000|2022-04-05 13:00:00|27.9|27.82|27.74|27.66|27.9|27.82|27.73|27.65|227
1649163900000|2022-04-05 13:05:00|27.75|27.67|27.72|27.64|27.79|27.71|27.72|27.64|48
1649164200000|2022-04-05 13:10:00|27.73|27.65|27.78|27.7|27.78|27.7|27.72|27.64|144
1649164500000|2022-04-05 13:15:00|27.79|27.71|27.79|27.71|27.79|27.71|27.73|27.65|49
1649164800000|2022-04-05 13:20:00|27.8|27.72|27.88|27.8|27.93|27.85|27.79|27.71|111
1649165100000|2022-04-05 13:25:00|27.87|27.79|27.91|27.83|27.91|27.83|27.84|27.76|138
1649165400000|2022-04-05 13:30:00|27.9|27.82|27.85|27.77|27.92|27.84|27.8|27.72|410
1649165700000|2022-04-05 13:35:00|27.84|27.76|27.83|27.75|27.87|27.79|27.75|27.67|142
1649166000000|2022-04-05 13:40:00|27.82|27.74|27.88|27.8|27.9|27.82|27.77|27.69|94
1649166300000|2022-04-05 13:45:00|27.86|27.78|27.95|27.87|27.95|27.87|27.83|27.75|74
1649166600000|2022-04-05 13:50:00|27.98|27.9|27.97|27.89|28.13|28.05|27.95|27.87|311
1649166900000|2022-04-05 13:55:00|27.98|27.9|28.01|27.93|28.09|28.01|27.95|27.87|197
1649167200000|2022-04-05 14:00:00|28|27.92|28.02|27.94|28.1|28.02|27.87|27.79|99
1649167500000|2022-04-05 14:05:00|28.01|27.93|28.44|28.36|28.48|28.4|28.01|27.93|374
1649167800000|2022-04-05 14:10:00|28.45|28.37|28.42|28.34|28.45|28.37|28.35|28.27|266
1649168100000|2022-04-05 14:15:00|28.43|28.35|28.54|28.46|28.59|28.51|28.42|28.34|154
1649168400000|2022-04-05 14:20:00|28.53|28.45|28.59|28.51|28.63|28.55|28.52|28.44|117
1649168700000|2022-04-05 14:25:00|28.58|28.5|28.51|28.43|28.66|28.58|28.46|28.38|252
1649169000000|2022-04-05 14:30:00|28.48|28.4|28.59|28.51|28.61|28.53|28.41|28.33|265
1649169300000|2022-04-05 14:35:00|28.61|28.53|28.72|28.64|28.74|28.66|28.49|28.41|239
1649169600000|2022-04-05 14:40:00|28.71|28.63|28.57|28.49|28.72|28.64|28.53|28.45|226
1649169900000|2022-04-05 14:45:00|28.58|28.5|28.35|28.27|28.61|28.53|28.35|28.27|216
1649170200000|2022-04-05 14:50:00|28.34|28.26|28.31|28.23|28.42|28.34|28.28|28.2|183
1649170500000|2022-04-05 14:55:00|28.32|28.24|28.42|28.34|28.47|28.39|28.32|28.24|114
1649170800000|2022-04-05 15:00:00|28.43|28.35|28.52|28.44|28.57|28.49|28.43|28.35|215
1649171100000|2022-04-05 15:05:00|28.5|28.42|28.56|28.48|28.6|28.52|28.5|28.42|270
1649171400000|2022-04-05 15:10:00|28.57|28.49|28.57|28.49|28.62|28.54|28.55|28.47|270
1649171700000|2022-04-05 15:15:00|28.56|28.48|28.66|28.58|28.69|28.61|28.55|28.47|208
1649172000000|2022-04-05 15:20:00|28.67|28.59|28.65|28.57|28.67|28.59|28.55|28.47|520
1649172300000|2022-04-05 15:25:00|28.66|28.58|28.62|28.54|28.72|28.64|28.61|28.53|730
1649172600000|2022-04-05 15:30:00|28.6|28.52|28.48|28.4|28.67|28.59|28.47|28.39|314
1649172900000|2022-04-05 15:35:00|28.5|28.42|28.59|28.51|28.62|28.54|28.47|28.39|44
1649173200000|2022-04-05 15:40:00|28.58|28.5|28.56|28.48|28.62|28.54|28.51|28.43|29
1649173500000|2022-04-05 15:45:00|28.57|28.49|28.57|28.49|28.61|28.53|28.53|28.45|26
1649173800000|2022-04-05 15:50:00|28.58|28.5|28.6|28.52|28.65|28.57|28.53|28.45|101
1649174100000|2022-04-05 15:55:00|28.59|28.51|28.64|28.56|28.65|28.57|28.58|28.5|91
1649174400000|2022-04-05 16:00:00|28.63|28.55|28.62|28.54|28.67|28.59|28.6|28.52|48
1649174700000|2022-04-05 16:05:00|28.61|28.53|28.58|28.5|28.62|28.54|28.53|28.45|18
1649175000000|2022-04-05 16:10:00|28.59|28.51|28.58|28.5|28.64|28.56|28.55|28.47|31
1649175300000|2022-04-05 16:15:00|28.59|28.51|28.71|28.63|28.71|28.63|28.59|28.51|1
1649175600000|2022-04-05 16:20:00|28.7|28.62|28.72|28.64|28.76|28.68|28.69|28.61|10
1649175900000|2022-04-05 16:25:00|28.73|28.65|28.77|28.69|28.81|28.73|28.73|28.65|10
1649176200000|2022-04-05 16:30:00|28.78|28.7|28.75|28.67|28.79|28.71|28.73|28.65|2
1649176500000|2022-04-05 16:35:00|28.76|28.68|28.68|28.6|28.79|28.71|28.66|28.58|62
1649176800000|2022-04-05 16:40:00|28.69|28.61|28.68|28.6|28.7|28.62|28.67|28.59|45
1649177100000|2022-04-05 16:45:00|28.67|28.59|28.58|28.5|28.67|28.59|28.55|28.47|32
1649177400000|2022-04-05 16:50:00|28.56|28.48|28.5|28.42|28.58|28.5|28.47|28.39|12
1649177700000|2022-04-05 16:55:00|28.49|28.41|28.36|28.28|28.49|28.41|28.36|28.28|13
1649178000000|2022-04-05 17:00:00|28.38|28.3|28.38|28.3|28.39|28.31|28.36|28.28|29
1649178300000|2022-04-05 17:05:00|28.4|28.32|28.19|28.11|28.41|28.33|28.19|28.11|74
1649178600000|2022-04-05 17:10:00|28.16|28.08|28.22|28.14|28.23|28.15|28.16|28.08|20
1649178900000|2022-04-05 17:15:00|28.21|28.13|28.15|28.07|28.27|28.19|28.15|28.07|27
1649179200000|2022-04-05 17:20:00|28.14|28.06|28.17|28.09|28.19|28.11|28.09|28.01|22
1649179500000|2022-04-05 17:25:00|28.19|28.11|28.32|28.24|28.33|28.25|28.19|28.11|3
1649179800000|2022-04-05 17:30:00|28.33|28.25|28.4|28.32|28.43|28.35|28.33|28.25|11
1649180100000|2022-04-05 17:35:00|28.42|28.34|28.46|28.38|28.46|28.38|28.37|28.29|2
1649180400000|2022-04-05 17:40:00|28.48|28.4|28.48|28.4|28.52|28.44|28.45|28.37|8
1649180700000|2022-04-05 17:45:00|28.49|28.41|28.56|28.48|28.59|28.51|28.47|28.39|6
1649181000000|2022-04-05 17:50:00|28.58|28.5|28.64|28.56|28.66|28.58|28.58|28.5|0
1649181300000|2022-04-05 17:55:00|28.62|28.54|28.6|28.52|28.64|28.56|28.6|28.52|0
1649181600000|2022-04-05 18:00:00|28.59|28.51|28.61|28.53|28.63|28.55|28.58|28.5|1
1649181900000|2022-04-05 18:05:00|28.63|28.55|28.6|28.52|28.65|28.57|28.6|28.52|6
1649182200000|2022-04-05 18:10:00|28.63|28.55|28.58|28.5|28.64|28.56|28.58|28.5|0
1649182500000|2022-04-05 18:15:00|28.59|28.51|28.45|28.37|28.6|28.52|28.45|28.37|9
1649182800000|2022-04-05 18:20:00|28.46|28.38|28.48|28.4|28.52|28.44|28.42|28.34|0
1649183100000|2022-04-05 18:25:00|28.47|28.39|28.53|28.45|28.55|28.47|28.44|28.36|0
1649183400000|2022-04-05 18:30:00|28.52|28.44|28.5|28.42|28.55|28.47|28.49|28.41|1
1649183700000|2022-04-05 18:35:00|28.49|28.41|28.54|28.46|28.55|28.47|28.42|28.34|1
1649184000000|2022-04-05 18:40:00|28.55|28.47|28.42|28.34|28.55|28.47|28.4|28.32|2
1649184300000|2022-04-05 18:45:00|28.41|28.33|28.42|28.34|28.51|28.43|28.4|28.32|23
1649184600000|2022-04-05 18:50:00|28.43|28.35|28.45|28.37|28.46|28.38|28.39|28.31|1
1649184900000|2022-04-05 18:55:00|28.46|28.38|28.52|28.44|28.53|28.45|28.4|28.32|3
1649185200000|2022-04-05 19:00:00|28.51|28.43|28.55|28.47|28.55|28.47|28.47|28.39|1
1649185500000|2022-04-05 19:05:00|28.56|28.48|28.62|28.54|28.67|28.59|28.55|28.47|1
1649185800000|2022-04-05 19:10:00|28.63|28.55|28.73|28.65|28.77|28.69|28.62|28.54|10
1649186100000|2022-04-05 19:15:00|28.74|28.66|28.74|28.66|28.74|28.66|28.67|28.59|39
1649186400000|2022-04-05 19:20:00|28.72|28.64|28.63|28.55|28.74|28.66|28.62|28.54|32
1649186700000|2022-04-05 19:25:00|28.65|28.57|28.69|28.61|28.72|28.64|28.65|28.57|18
1649187000000|2022-04-05 19:30:00|28.71|28.63|28.85|28.77|28.88|28.8|28.71|28.63|18
1649187300000|2022-04-05 19:35:00|28.91|28.83|28.92|28.84|28.94|28.86|28.84|28.76|21
1649187600000|2022-04-05 19:40:00|28.94|28.86|29|28.92|29|28.92|28.92|28.84|22
1649187900000|2022-04-05 19:45:00|29.01|28.93|29.19|29.11|29.21|29.13|29.01|28.93|47
1649188200000|2022-04-05 19:50:00|29.2|29.12|29.05|28.97|29.21|29.13|28.97|28.89|67
1649188500000|2022-04-05 19:55:00|29.04|28.96|29.16|28.86|29.21|29.08|29.04|28.86|35
1649204100000|2022-04-06 00:15:00|29.02|28.72|29.02|28.72|29.12|28.82|28.97|28.67|6
1649204400000|2022-04-06 00:20:00|29.01|28.71|29.01|28.71|29.15|28.85|28.98|28.68|12
1649204700000|2022-04-06 00:25:00|29|28.7|29.03|28.73|29.05|28.75|28.99|28.69|0
1649205000000|2022-04-06 00:30:00|29.02|28.72|29.06|28.76|29.06|28.76|29.02|28.72|0
1649205300000|2022-04-06 00:35:00|29.08|28.78|29.1|28.8|29.14|28.84|29.08|28.78|0
1649205600000|2022-04-06 00:40:00|29.09|28.79|29.09|28.79|29.12|28.82|29.08|28.78|0
1649205900000|2022-04-06 00:45:00|29.11|28.81|29.17|28.87|29.17|28.87|29.11|28.81|0
1649206200000|2022-04-06 00:50:00|29.16|28.86|29.17|28.87|29.17|28.87|29.12|28.82|0
1649206500000|2022-04-06 00:55:00|29.16|28.86|29.19|28.89|29.19|28.89|29.12|28.82|0
1649206800000|2022-04-06 01:00:00|29.25|28.95|29.22|28.92|29.26|28.96|29.2|28.9|0
1649207100000|2022-04-06 01:05:00|29.24|28.94|29.24|28.94|29.26|28.96|29.21|28.91|0
1649207400000|2022-04-06 01:10:00|29.25|28.95|29.24|28.94|29.26|28.96|29.21|28.91|0
1649207700000|2022-04-06 01:15:00|29.21|28.91|29.18|28.88|29.26|28.96|29.15|28.85|0
1649208000000|2022-04-06 01:20:00|29.17|28.87|29.15|28.85|29.2|28.9|29.15|28.85|0
1649208300000|2022-04-06 01:25:00|29.16|28.86|29.2|28.9|29.2|28.9|29.15|28.85|0
1649208600000|2022-04-06 01:30:00|29.19|28.89|29.26|28.96|29.26|28.96|29.17|28.87|0
1649208900000|2022-04-06 01:35:00|29.22|28.92|29.26|28.96|29.26|28.96|29.19|28.89|0
1649209200000|2022-04-06 01:40:00|29.21|28.91|29.26|28.96|29.27|28.97|29.21|28.91|0
1649209500000|2022-04-06 01:45:00|29.25|28.95|29.26|28.96|29.26|28.96|29.21|28.91|0
1649209800000|2022-04-06 01:50:00|29.25|28.95|29.26|28.96|29.26|28.96|29.21|28.91|0
1649210100000|2022-04-06 01:55:00|29.25|28.95|29.29|28.99|29.29|28.99|29.21|28.91|0
1649210400000|2022-04-06 02:00:00|29.28|28.98|29.31|29.01|29.31|29.01|29.23|28.93|0
1649210700000|2022-04-06 02:05:00|29.3|29|29.29|28.99|29.31|29.01|29.24|28.94|0
1649211000000|2022-04-06 02:10:00|29.28|28.98|29.31|29.01|29.31|29.01|29.24|28.94|0
1649211300000|2022-04-06 02:15:00|29.3|29|29.26|28.96|29.31|29.01|29.26|28.96|0
1649211600000|2022-04-06 02:20:00|29.27|28.97|29.31|29.01|29.31|29.01|29.24|28.94|0
1649211900000|2022-04-06 02:25:00|29.3|29|29.28|28.98|29.3|29|29.23|28.93|0
1649212200000|2022-04-06 02:30:00|29.27|28.97|29.24|28.94|29.28|28.98|29.21|28.91|0
1649212500000|2022-04-06 02:35:00|29.21|28.91|29.25|28.95|29.25|28.95|29.21|28.91|0
1649212800000|2022-04-06 02:40:00|29.21|28.91|29.25|28.95|29.25|28.95|29.21|28.91|0
1649213100000|2022-04-06 02:45:00|29.21|28.91|29.25|28.95|29.25|28.95|29.21|28.91|0
1649213400000|2022-04-06 02:50:00|29.21|28.91|29.24|28.94|29.25|28.95|29.21|28.91|0
1649213700000|2022-04-06 02:55:00|29.23|28.93|29.21|28.91|29.25|28.95|29.21|28.91|0
1649214000000|2022-04-06 03:00:00|29.22|28.92|29.25|28.95|29.25|28.95|29.2|28.9|0
1649214300000|2022-04-06 03:05:00|29.21|28.91|29.25|28.95|29.25|28.95|29.21|28.91|0
1649214600000|2022-04-06 03:10:00|29.24|28.94|29.25|28.95|29.25|28.95|29.2|28.9|0
1649214900000|2022-04-06 03:15:00|29.23|28.93|29.24|28.94|29.25|28.95|29.21|28.91|0
1649215200000|2022-04-06 03:20:00|29.25|28.95|29.25|28.95|29.25|28.95|29.21|28.91|0
1649215500000|2022-04-06 03:25:00|29.24|28.94|29.25|28.95|29.25|28.95|29.21|28.91|0
1649215800000|2022-04-06 03:30:00|29.24|28.94|29.25|28.95|29.25|28.95|29.21|28.91|0
1649216100000|2022-04-06 03:35:00|29.24|28.94|29.24|28.94|29.25|28.95|29.21|28.91|0
1649216400000|2022-04-06 03:40:00|29.23|28.93|29.26|28.96|29.28|28.98|29.21|28.91|0
1649216700000|2022-04-06 03:45:00|29.25|28.95|29.26|28.96|29.28|28.98|29.22|28.92|0
1649217000000|2022-04-06 03:50:00|29.25|28.95|29.26|28.96|29.26|28.96|29.22|28.92|0
1649217300000|2022-04-06 03:55:00|29.25|28.95|29.23|28.93|29.27|28.97|29.22|28.92|0
1649217600000|2022-04-06 04:00:00|29.27|28.97|29.28|28.98|29.31|29.01|29.27|28.97|0
1649217900000|2022-04-06 04:05:00|29.29|28.99|29.29|28.99|29.33|29.03|29.29|28.99|0
1649218200000|2022-04-06 04:10:00|29.3|29|29.26|28.96|29.31|29.01|29.24|28.94|0
1649218500000|2022-04-06 04:15:00|29.25|28.95|29.24|28.94|29.29|28.99|29.24|28.94|0
1649218800000|2022-04-06 04:20:00|29.27|28.97|29.24|28.94|29.29|28.99|29.24|28.94|0
1649219100000|2022-04-06 04:25:00|29.27|28.97|29.25|28.95|29.29|28.99|29.24|28.94|0
1649219400000|2022-04-06 04:30:00|29.28|28.98|29.26|28.96|29.31|29.01|29.24|28.94|0
1649219700000|2022-04-06 04:35:00|29.27|28.97|29.27|28.97|29.3|29|29.27|28.97|0
1649220000000|2022-04-06 04:40:00|29.28|28.98|29.27|28.97|29.3|29|29.27|28.97|0
1649220300000|2022-04-06 04:45:00|29.28|28.98|29.23|28.93|29.3|29|29.23|28.93|0
1649220600000|2022-04-06 04:50:00|29.24|28.94|29.26|28.96|29.27|28.97|29.24|28.94|0
1649220900000|2022-04-06 04:55:00|29.27|28.97|29.25|28.95|29.3|29|29.24|28.94|0
1649221200000|2022-04-06 05:00:00|29.24|28.94|29.23|28.93|29.25|28.95|29.23|28.93|0
1649221500000|2022-04-06 05:05:00|29.24|28.94|29.16|28.91|29.24|28.94|29.16|28.91|1
1649221800000|2022-04-06 05:10:00|29.08|29|29.17|28.87|29.2|29|29.08|28.83|9
1649222100000|2022-04-06 05:15:00|29.16|28.86|29.14|28.84|29.18|28.88|29.14|28.84|1
1649222400000|2022-04-06 05:20:00|29.15|28.85|29.15|28.85|29.18|28.88|29.15|28.85|0
1649222700000|2022-04-06 05:25:00|29.18|28.88|29.15|28.85|29.18|28.88|29.15|28.85|0
1649223000000|2022-04-06 05:30:00|29.18|28.88|29.15|28.85|29.18|28.88|29.15|28.85|0
1649223300000|2022-04-06 05:35:00|29.18|28.88|29.15|28.85|29.18|28.88|29.15|28.85|0
1649223600000|2022-04-06 05:40:00|29.18|28.88|29.17|28.87|29.19|28.89|29.15|28.85|0
1649223900000|2022-04-06 05:45:00|29.18|28.88|29.19|28.89|29.21|28.91|29.12|28.83|0
1649224200000|2022-04-06 05:50:00|29.18|28.88|29.17|28.87|29.22|28.92|29.17|28.87|0
1649224500000|2022-04-06 05:55:00|29.19|28.89|29.21|28.91|29.22|28.92|29.15|28.87|0
1649224800000|2022-04-06 06:00:00|29.2|28.9|29.16|28.91|29.25|29.01|29.06|28.9|2
1649225100000|2022-04-06 06:05:00|29.14|28.89|29.05|28.97|29.16|28.97|29.05|28.89|0
1649225400000|2022-04-06 06:10:00|29.04|28.96|29.05|28.97|29.06|28.98|29.04|28.96|0
1649225700000|2022-04-06 06:15:00|29.06|28.98|29.05|28.97|29.06|28.98|29.02|28.94|52
1649226000000|2022-04-06 06:20:00|29.04|28.96|29.08|29|29.1|29.02|29.03|28.95|8
1649226300000|2022-04-06 06:25:00|29.05|28.97|29.03|28.95|29.09|29.01|29|28.92|1
1649226600000|2022-04-06 06:30:00|29.02|28.94|29.03|28.95|29.08|29|29.02|28.94|32
1649226900000|2022-04-06 06:35:00|28.99|28.91|28.9|28.82|29|28.92|28.88|28.8|1
1649227200000|2022-04-06 06:40:00|28.89|28.81|28.83|28.75|28.9|28.82|28.82|28.74|0
1649227500000|2022-04-06 06:45:00|28.84|28.76|29.01|28.93|29.02|28.94|28.84|28.76|100
1649227800000|2022-04-06 06:50:00|29.02|28.94|29.05|28.97|29.06|28.98|28.98|28.9|16
1649228100000|2022-04-06 06:55:00|29.06|28.98|29.07|28.99|29.07|28.99|29|28.92|147
1649228400000|2022-04-06 07:00:00|29.06|28.98|29.09|29.01|29.11|29.03|28.95|28.87|112
1649228700000|2022-04-06 07:05:00|29.08|29|28.98|28.9|29.13|29.05|28.98|28.9|114
1649229000000|2022-04-06 07:10:00|28.97|28.89|28.98|28.9|29.1|29.02|28.91|28.83|101
1649229300000|2022-04-06 07:15:00|28.97|28.89|29.03|28.95|29.06|28.98|28.95|28.87|121
1649229600000|2022-04-06 07:20:00|29.04|28.96|29.16|29.08|29.16|29.08|29.03|28.95|40
1649229900000|2022-04-06 07:25:00|29.15|29.07|29.13|29.05|29.16|29.08|29.04|28.96|4
1649230200000|2022-04-06 07:30:00|29.12|29.04|29.45|29.37|29.45|29.37|29.11|29.03|165
1649230500000|2022-04-06 07:35:00|29.43|29.35|29.54|29.46|29.56|29.48|29.41|29.33|181
1649230800000|2022-04-06 07:40:00|29.56|29.48|29.67|29.59|29.7|29.62|29.48|29.4|188
1649231100000|2022-04-06 07:45:00|29.68|29.6|29.89|29.81|29.95|29.87|29.68|29.6|505
1649231400000|2022-04-06 07:50:00|29.88|29.8|29.92|29.84|29.95|29.87|29.8|29.72|214
1649231700000|2022-04-06 07:55:00|29.9|29.82|30|29.92|30.04|29.96|29.87|29.79|217
1649232000000|2022-04-06 08:00:00|30.02|29.94|29.86|29.78|30.04|29.96|29.85|29.77|212
1649232300000|2022-04-06 08:05:00|29.87|29.79|29.78|29.7|29.87|29.79|29.75|29.67|233
1649232600000|2022-04-06 08:10:00|29.79|29.71|29.95|29.87|29.95|29.87|29.79|29.71|175
1649232900000|2022-04-06 08:15:00|29.93|29.85|30.21|30.13|30.27|30.19|29.89|29.81|651
1649233200000|2022-04-06 08:20:00|30.22|30.14|30.52|30.44|30.67|30.59|30.21|30.13|1006
1649233500000|2022-04-06 08:25:00|30.5|30.42|30.4|30.32|30.6|30.52|30.39|30.31|252
1649233800000|2022-04-06 08:30:00|30.41|30.33|30.33|30.25|30.48|30.4|30.31|30.23|611
1649234100000|2022-04-06 08:35:00|30.35|30.27|30.56|30.48|30.61|30.53|30.31|30.23|243
1649234400000|2022-04-06 08:40:00|30.55|30.47|30.73|30.65|30.73|30.65|30.51|30.43|334
1649234700000|2022-04-06 08:45:00|30.74|30.66|30.43|30.35|30.78|30.7|30.4|30.32|277
1649235000000|2022-04-06 08:50:00|30.41|30.33|30.34|30.26|30.44|30.36|30.3|30.22|117
1649235300000|2022-04-06 08:55:00|30.35|30.27|30.35|30.27|30.43|30.35|30.33|30.25|128
1649235600000|2022-04-06 09:00:00|30.34|30.26|30.31|30.23|30.35|30.27|30.24|30.16|109
1649235900000|2022-04-06 09:05:00|30.33|30.25|30.5|30.42|30.53|30.45|30.31|30.23|76
1649236200000|2022-04-06 09:10:00|30.53|30.45|30.63|30.55|30.68|30.6|30.48|30.4|269
1649236500000|2022-04-06 09:15:00|30.65|30.57|30.66|30.58|30.73|30.65|30.57|30.49|88
1649236800000|2022-04-06 09:20:00|30.67|30.59|30.74|30.66|30.76|30.68|30.66|30.58|8
1649237100000|2022-04-06 09:25:00|30.72|30.64|30.78|30.7|30.78|30.7|30.69|30.61|243
1649237400000|2022-04-06 09:30:00|30.77|30.69|30.77|30.69|30.79|30.71|30.72|30.64|74
1649237700000|2022-04-06 09:35:00|30.78|30.7|30.74|30.66|30.84|30.76|30.69|30.61|126
1649238000000|2022-04-06 09:40:00|30.71|30.63|30.76|30.68|30.81|30.73|30.69|30.61|70
1649238300000|2022-04-06 09:45:00|30.8|30.72|30.8|30.72|30.81|30.73|30.74|30.66|32
1649238600000|2022-04-06 09:50:00|30.81|30.73|30.78|30.7|30.87|30.79|30.72|30.64|106
1649238900000|2022-04-06 09:55:00|30.77|30.69|30.65|30.57|30.78|30.7|30.6|30.52|134
1649239200000|2022-04-06 10:00:00|30.64|30.56|30.57|30.49|30.65|30.57|30.53|30.45|112
1649239500000|2022-04-06 10:05:00|30.55|30.47|30.63|30.55|30.66|30.58|30.54|30.46|50
1649239800000|2022-04-06 10:10:00|30.65|30.57|30.87|30.79|30.94|30.86|30.63|30.55|305
1649240100000|2022-04-06 10:15:00|30.86|30.78|30.89|30.81|30.97|30.89|30.82|30.74|196
1649240400000|2022-04-06 10:20:00|30.87|30.79|30.87|30.79|30.99|30.91|30.87|30.79|131
1649240700000|2022-04-06 10:25:00|30.86|30.78|30.79|30.71|30.87|30.79|30.75|30.67|165
1649241000000|2022-04-06 10:30:00|30.8|30.72|30.84|30.76|30.91|30.83|30.79|30.71|41
1649241300000|2022-04-06 10:35:00|30.85|30.77|30.9|30.82|30.93|30.85|30.83|30.75|25
1649241600000|2022-04-06 10:40:00|30.88|30.8|30.78|30.7|30.9|30.82|30.77|30.69|54
1649241900000|2022-04-06 10:45:00|30.79|30.71|30.9|30.82|30.92|30.84|30.78|30.7|128
1649242200000|2022-04-06 10:50:00|30.92|30.84|30.87|30.79|30.97|30.89|30.86|30.78|50
1649242500000|2022-04-06 10:55:00|30.88|30.8|30.92|30.84|30.97|30.89|30.88|30.8|16
1649242800000|2022-04-06 11:00:00|30.93|30.85|30.97|30.89|30.98|30.9|30.92|30.84|52
1649243100000|2022-04-06 11:05:00|30.95|30.87|31|30.92|31.02|30.94|30.95|30.87|499
1649243400000|2022-04-06 11:10:00|31.02|30.94|31.12|31.04|31.12|31.04|31.01|30.93|219
1649243700000|2022-04-06 11:15:00|31.07|30.99|31.02|30.94|31.12|31.04|31|30.92|106
1649244000000|2022-04-06 11:20:00|31.03|30.95|31.13|31.05|31.15|31.07|31.02|30.94|159
1649244300000|2022-04-06 11:25:00|31.15|31.07|31.16|31.08|31.17|31.09|31.1|31.02|69
1649244600000|2022-04-06 11:30:00|31.15|31.07|31.12|31.04|31.22|31.14|31.1|31.02|129
1649244900000|2022-04-06 11:35:00|31.1|31.02|31.11|31.03|31.13|31.05|31.06|30.98|25
1649245200000|2022-04-06 11:40:00|31.1|31.02|31.22|31.14|31.27|31.19|31.1|31.02|121
1649245500000|2022-04-06 11:45:00|31.2|31.12|31.16|31.08|31.21|31.13|31.11|31.03|64
1649245800000|2022-04-06 11:50:00|31.18|31.1|31.23|31.15|31.23|31.15|31.16|31.08|65
1649246100000|2022-04-06 11:55:00|31.22|31.14|31.23|31.15|31.28|31.2|31.18|31.1|44
1649246400000|2022-04-06 12:00:00|31.25|31.17|31.3|31.22|31.31|31.23|31.21|31.13|319
1649246700000|2022-04-06 12:05:00|31.29|31.21|31.25|31.17|31.36|31.28|31.24|31.16|48
1649247000000|2022-04-06 12:10:00|31.26|31.18|31.15|31.07|31.32|31.24|31.14|31.06|35
1649247300000|2022-04-06 12:15:00|31.18|31.1|31.11|31.03|31.2|31.12|31.08|31|135
1649247600000|2022-04-06 12:20:00|31.12|31.04|31.03|30.95|31.12|31.04|31.01|30.93|63
1649247900000|2022-04-06 12:25:00|31.04|30.96|31|30.92|31.06|30.98|30.96|30.88|128
1649248200000|2022-04-06 12:30:00|31.01|30.93|31.08|31|31.13|31.05|31.01|30.93|89
1649248500000|2022-04-06 12:35:00|31.1|31.02|31.1|31.02|31.15|31.07|31.05|30.97|96
1649248800000|2022-04-06 12:40:00|31.15|31.07|31.24|31.16|31.25|31.17|31.13|31.05|185
1649249100000|2022-04-06 12:45:00|31.19|31.11|31.28|31.2|31.29|31.21|31.18|31.1|163
1649249400000|2022-04-06 12:50:00|31.29|31.21|31.26|31.18|31.31|31.23|31.11|31.03|235
1649249700000|2022-04-06 12:55:00|31.23|31.15|31.19|31.11|31.25|31.17|31.14|31.06|72
1649250000000|2022-04-06 13:00:00|31.2|31.12|31.11|31.03|31.23|31.15|31.09|31.01|105
1649250300000|2022-04-06 13:05:00|31.09|31.01|31.11|31.03|31.14|31.06|31.02|30.94|163
1649250600000|2022-04-06 13:10:00|31.09|31.01|31.12|31.04|31.18|31.1|31.07|30.99|128
1649250900000|2022-04-06 13:15:00|31.11|31.03|31.02|30.94|31.11|31.03|31.01|30.93|107
1649251200000|2022-04-06 13:20:00|31.07|30.99|31.09|31.01|31.11|31.03|31.06|30.98|166
1649251500000|2022-04-06 13:25:00|31.11|31.03|31.18|31.1|31.18|31.1|31.07|30.99|166
1649251800000|2022-04-06 13:30:00|31.19|31.11|31.19|31.11|31.42|31.34|31.07|30.99|496
1649252100000|2022-04-06 13:35:00|31.16|31.08|31.3|31.22|31.43|31.35|31.16|31.08|442
1649252400000|2022-04-06 13:40:00|31.31|31.23|31.6|31.52|31.6|31.52|31.31|31.23|64
1649252700000|2022-04-06 13:45:00|31.58|31.5|31.58|31.5|31.63|31.55|31.48|31.4|264
1649253000000|2022-04-06 13:50:00|31.59|31.51|31.58|31.5|31.65|31.57|31.5|31.42|524
1649253300000|2022-04-06 13:55:00|31.59|31.51|31.56|31.48|31.64|31.56|31.51|31.43|950
1649253600000|2022-04-06 14:00:00|31.58|31.5|31.7|31.62|31.73|31.65|31.48|31.4|544
1649253900000|2022-04-06 14:05:00|31.73|31.65|31.79|31.71|31.8|31.72|31.66|31.58|328
1649254200000|2022-04-06 14:10:00|31.8|31.72|31.69|31.61|31.86|31.78|31.67|31.59|417
1649254500000|2022-04-06 14:15:00|31.71|31.63|31.39|31.31|31.73|31.65|31.34|31.26|140
1649254800000|2022-04-06 14:20:00|31.38|31.3|31.34|31.26|31.46|31.38|31.24|31.16|166
1649255100000|2022-04-06 14:25:00|31.39|31.31|31.46|31.38|31.46|31.38|31.35|31.27|249
1649255400000|2022-04-06 14:30:00|31.44|31.36|31.41|31.33|31.48|31.4|31.3|31.22|91
1649255700000|2022-04-06 14:35:00|31.4|31.32|31.24|31.16|31.41|31.33|31.23|31.15|415
1649256000000|2022-04-06 14:40:00|31.26|31.18|31.08|31|31.28|31.2|31.06|30.98|499
1649256300000|2022-04-06 14:45:00|31.09|31.01|30.96|30.88|31.12|31.04|30.94|30.86|563
1649256600000|2022-04-06 14:50:00|30.99|30.91|31.1|31.02|31.11|31.03|30.95|30.87|67
1649256900000|2022-04-06 14:55:00|31.11|31.03|31.09|31.01|31.15|31.07|31.05|30.97|61
1649257200000|2022-04-06 15:00:00|31.11|31.03|31.01|30.93|31.16|31.08|31|30.92|535
1649257500000|2022-04-06 15:05:00|31.02|30.94|31.09|31.01|31.11|31.03|31.02|30.94|284
1649257800000|2022-04-06 15:10:00|31.08|31|31.05|30.97|31.09|31.01|31.04|30.96|24
1649258100000|2022-04-06 15:15:00|31.04|30.96|31.09|31.01|31.1|31.02|30.99|30.91|81
1649258400000|2022-04-06 15:20:00|31.07|30.99|30.89|30.81|31.07|30.99|30.85|30.77|210
1649258700000|2022-04-06 15:25:00|30.9|30.82|30.85|30.77|30.94|30.86|30.82|30.74|358
1649259000000|2022-04-06 15:30:00|30.86|30.78|30.88|30.8|30.97|30.89|30.83|30.75|319
1649259300000|2022-04-06 15:35:00|30.89|30.81|30.94|30.86|31|30.92|30.83|30.75|70
1649259600000|2022-04-06 15:40:00|30.93|30.85|30.8|30.72|30.93|30.85|30.74|30.66|118
1649259900000|2022-04-06 15:45:00|30.82|30.74|30.62|30.54|30.85|30.77|30.58|30.5|59
1649260200000|2022-04-06 15:50:00|30.6|30.52|30.58|30.5|30.68|30.6|30.5|30.42|10
1649260500000|2022-04-06 15:55:00|30.57|30.49|30.56|30.48|30.6|30.52|30.49|30.41|61
1649260800000|2022-04-06 16:00:00|30.57|30.49|30.6|30.52|30.62|30.54|30.5|30.42|85
1649261100000|2022-04-06 16:05:00|30.59|30.51|30.53|30.45|30.59|30.51|30.47|30.39|16
1649261400000|2022-04-06 16:10:00|30.52|30.44|30.68|30.6|30.68|30.6|30.51|30.43|23
1649261700000|2022-04-06 16:15:00|30.67|30.59|30.74|30.66|30.76|30.68|30.67|30.59|186
1649262000000|2022-04-06 16:20:00|30.75|30.67|30.76|30.68|30.82|30.74|30.74|30.66|45
1649262300000|2022-04-06 16:25:00|30.74|30.66|30.74|30.66|30.76|30.68|30.67|30.59|30
1649262600000|2022-04-06 16:30:00|30.75|30.67|30.68|30.6|30.8|30.72|30.66|30.58|4
1649262900000|2022-04-06 16:35:00|30.7|30.62|30.79|30.71|30.79|30.71|30.68|30.6|23
1649263200000|2022-04-06 16:40:00|30.78|30.7|30.76|30.68|30.79|30.71|30.72|30.64|53
1649263500000|2022-04-06 16:45:00|30.78|30.7|30.79|30.71|30.91|30.83|30.73|30.65|84
1649263800000|2022-04-06 16:50:00|30.8|30.72|30.81|30.73|31|30.92|30.8|30.72|16
1649264100000|2022-04-06 16:55:00|30.8|30.72|30.75|30.67|30.82|30.74|30.73|30.65|11
1649264400000|2022-04-06 17:00:00|30.73|30.65|30.76|30.68|30.78|30.7|30.72|30.64|6
1649264700000|2022-04-06 17:05:00|30.78|30.7|30.8|30.72|30.82|30.74|30.76|30.68|39
1649265000000|2022-04-06 17:10:00|30.76|30.68|30.75|30.67|30.8|30.72|30.75|30.67|7
1649265300000|2022-04-06 17:15:00|30.76|30.68|30.75|30.67|30.79|30.71|30.7|30.62|17
1649265600000|2022-04-06 17:20:00|30.76|30.68|30.61|30.53|30.76|30.68|30.61|30.53|53
1649265900000|2022-04-06 17:25:00|30.6|30.52|30.66|30.58|30.68|30.6|30.59|30.51|24
1649266200000|2022-04-06 17:30:00|30.71|30.63|30.54|30.46|30.71|30.63|30.53|30.45|38
1649266500000|2022-04-06 17:35:00|30.53|30.45|30.5|30.42|30.61|30.53|30.5|30.42|32
1649266800000|2022-04-06 17:40:00|30.49|30.41|30.29|30.21|30.49|30.41|30.23|30.15|103
1649267100000|2022-04-06 17:45:00|30.32|30.24|30.17|30.09|30.44|30.36|30.16|30.08|90
1649267400000|2022-04-06 17:50:00|30.18|30.1|30.3|30.22|30.34|30.26|30.18|30.1|15
1649267700000|2022-04-06 17:55:00|30.31|30.23|30.4|30.32|30.44|30.36|30.3|30.22|15
1649268000000|2022-04-06 18:00:00|30.39|30.31|29.85|29.77|30.56|30.39|29.62|29.54|66
1649268300000|2022-04-06 18:05:00|29.87|29.79|30.29|30.21|30.41|30.26|29.87|29.71|14
1649268600000|2022-04-06 18:10:00|30.32|30.24|30.5|30.42|30.61|30.46|30.29|30.2|70
1649268900000|2022-04-06 18:15:00|30.54|30.46|30.8|30.72|30.98|30.82|30.54|30.43|30
1649269200000|2022-04-06 18:20:00|30.82|30.74|30.72|30.64|30.86|30.76|30.65|30.57|25
1649269500000|2022-04-06 18:25:00|30.71|30.63|30.68|30.6|30.79|30.67|30.53|30.43|12
1649269800000|2022-04-06 18:30:00|30.69|30.61|30.08|30|30.72|30.64|30.02|29.93|44
1649270100000|2022-04-06 18:35:00|30.07|29.99|30.33|30.08|30.38|30.25|29.97|29.84|6
1649270400000|2022-04-06 18:40:00|30.27|30.19|30.1|30.02|30.41|30.25|30.07|29.91|1
1649270700000|2022-04-06 18:45:00|30.08|30|30.13|30.05|30.21|30.07|29.97|29.81|7
1649271000000|2022-04-06 18:50:00|30.12|30.04|29.78|29.7|30.18|30.04|29.77|29.66|3
1649271300000|2022-04-06 18:55:00|29.8|29.72|29.83|29.58|29.83|29.74|29.65|29.54|26
1649271600000|2022-04-06 19:00:00|29.81|29.56|29.62|29.54|29.81|29.6|29.57|29.49|2
1649271900000|2022-04-06 19:05:00|29.65|29.57|29.85|29.77|30.03|29.9|29.65|29.57|10
1649272200000|2022-04-06 19:10:00|29.83|29.75|29.72|29.64|29.89|29.76|29.65|29.56|70
1649272500000|2022-04-06 19:15:00|29.71|29.63|29.87|29.79|29.95|29.79|29.61|29.52|23
1649272800000|2022-04-06 19:20:00|29.9|29.82|30|29.92|30.13|29.94|29.87|29.78|15
1649273100000|2022-04-06 19:25:00|30.08|29.83|30.1|30.02|30.18|30.06|29.97|29.83|3
1649273400000|2022-04-06 19:30:00|30.12|30.04|30.14|30.06|30.24|30.09|29.95|29.86|15
1649273700000|2022-04-06 19:35:00|30.12|30.04|29.83|29.75|30.17|30.09|29.81|29.72|2
1649274000000|2022-04-06 19:40:00|29.81|29.73|29.82|29.74|30.1|29.93|29.78|29.7|10
1649274300000|2022-04-06 19:45:00|29.84|29.76|29.56|29.48|29.89|29.79|29.51|29.43|8
1649274600000|2022-04-06 19:50:00|29.51|29.43|29.81|29.73|29.91|29.73|29.49|29.36|14
1649274900000|2022-04-06 19:55:00|29.79|29.71|29.96|29.66|29.96|29.77|29.61|29.5|15
1649290500000|2022-04-07 00:15:00|30.1|29.8|30.09|29.79|30.1|29.8|30|29.7|4
1649290800000|2022-04-07 00:20:00|30.1|29.8|30.11|29.81|30.27|29.97|30.09|29.79|0
1649291400000|2022-04-07 00:30:00|30.14|29.84|30.11|29.81|30.14|29.84|30.11|29.81|0
1649292000000|2022-04-07 00:40:00|30.13|29.83|30.24|29.94|30.24|29.94|30.13|29.83|0
1649292600000|2022-04-07 00:50:00|30.26|29.96|30.24|29.94|30.26|29.96|30.24|29.94|0
1649292900000|2022-04-07 00:55:00|30.26|29.96|30.24|29.94|30.26|29.96|30.24|29.94|0
1649293200000|2022-04-07 01:00:00|30.26|29.96|30.24|29.94|30.26|29.96|30.24|29.94|0
1649293500000|2022-04-07 01:05:00|30.26|29.96|30.24|29.94|30.26|29.96|30.24|29.94|0
1649293800000|2022-04-07 01:10:00|30.22|29.92|30.24|29.94|30.29|29.99|30.22|29.92|0
1649294700000|2022-04-07 01:25:00|30.26|29.96|30.24|29.94|30.26|29.96|30.24|29.94|0
1649295000000|2022-04-07 01:30:00|30.26|29.96|30.24|29.94|30.26|29.96|30.24|29.94|0
1649295300000|2022-04-07 01:35:00|30.25|29.95|30.24|29.94|30.25|29.95|30.24|29.94|0
1649295600000|2022-04-07 01:40:00|30.22|29.92|30.22|29.92|30.22|29.92|30.22|29.92|0
1649295900000|2022-04-07 01:45:00|30.2|29.9|30.22|29.92|30.25|29.95|30.2|29.9|0
1649296200000|2022-04-07 01:50:00|30.24|29.94|30.24|29.94|30.25|29.95|30.22|29.92|0
1649296500000|2022-04-07 01:55:00|30.22|29.92|30.24|29.94|30.24|29.94|30.22|29.92|0
1649296800000|2022-04-07 02:00:00|30.22|29.92|30.24|29.94|30.24|29.94|30.22|29.92|0
1649297100000|2022-04-07 02:05:00|30.25|29.95|30.24|29.94|30.25|29.95|30.24|29.94|0
1649298000000|2022-04-07 02:20:00|30.25|29.95|30.24|29.94|30.25|29.95|30.24|29.94|0
1649298600000|2022-04-07 02:30:00|30.22|29.92|30.05|29.8|30.25|29.95|30.05|29.8|0
1649298900000|2022-04-07 02:35:00|30.06|29.81|30.2|29.95|30.2|29.95|29.98|29.81|11
1649299200000|2022-04-07 02:40:00|30.18|29.93|30.2|29.95|30.2|29.95|30.18|29.93|0
1649299500000|2022-04-07 02:45:00|30.29|30.04|30.29|30.04|30.3|30.05|30.29|30.04|0
1649299800000|2022-04-07 02:50:00|30.3|30.05|30.29|30.04|30.3|30.05|30.29|30.04|0
1649300100000|2022-04-07 02:55:00|30.3|30.05|30.29|30.04|30.31|30.06|30.28|30.03|0
1649300400000|2022-04-07 03:00:00|30.28|30.03|30.29|30.04|30.31|30.06|30.28|30.03|0
1649300700000|2022-04-07 03:05:00|30.28|30.03|30.29|30.04|30.31|30.06|30.28|30.03|0
1649301300000|2022-04-07 03:15:00|30.22|30.14|30.29|30.04|30.29|30.14|30.22|30.04|0
1649301600000|2022-04-07 03:20:00|30.31|30.06|30.29|30.04|30.31|30.06|30.29|30.04|0
1649301900000|2022-04-07 03:25:00|30.22|30.14|30.28|29.98|30.29|30.15|30.22|29.98|1
1649302200000|2022-04-07 03:30:00|30.27|29.97|30.26|29.96|30.28|29.98|30.26|29.96|0
1649302500000|2022-04-07 03:35:00|30.28|29.98|30.26|29.96|30.28|29.98|30.26|29.96|0
1649302800000|2022-04-07 03:40:00|30.28|29.98|30.26|29.96|30.28|29.98|30.26|29.96|0
1649303100000|2022-04-07 03:45:00|30.28|29.98|30.26|29.96|30.28|29.98|30.26|29.96|0
1649303400000|2022-04-07 03:50:00|30.28|29.98|30.26|29.96|30.28|29.98|30.26|29.96|0
1649304000000|2022-04-07 04:00:00|30.28|29.98|30.25|29.95|30.28|29.98|30.25|29.95|0
1649304900000|2022-04-07 04:15:00|30.27|29.97|30.25|29.95|30.27|29.97|30.25|29.95|0
1649305500000|2022-04-07 04:25:00|30.27|29.97|30.25|29.95|30.27|29.97|30.25|29.95|0
1649305800000|2022-04-07 04:30:00|30.26|29.96|30.26|29.96|30.27|29.97|30.26|29.96|0
1649306100000|2022-04-07 04:35:00|30.42|30.12|30.11|29.81|30.42|30.12|30.09|29.79|0
1649306400000|2022-04-07 04:40:00|30.09|29.79|30.13|29.88|30.13|29.88|30.09|29.79|0
1649306700000|2022-04-07 04:45:00|30.11|29.86|30.11|29.86|30.13|29.88|30.11|29.86|0
1649307300000|2022-04-07 04:55:00|30.14|29.89|30.14|29.89|30.14|29.89|30.14|29.89|0
1649307600000|2022-04-07 05:00:00|30.15|29.9|30.06|29.98|30.15|29.98|30.06|29.89|0
1649307900000|2022-04-07 05:05:00|30.15|29.9|30.08|30|30.17|30|30.06|29.9|0
1649308200000|2022-04-07 05:10:00|30.15|29.9|30.08|30|30.17|30|30.08|29.9|1
1649308500000|2022-04-07 05:15:00|30.17|29.92|30.11|30.03|30.17|30.03|30.08|29.92|0
1649308800000|2022-04-07 05:20:00|30.15|29.9|30.11|30.03|30.17|30.03|30.06|29.9|2
1649309100000|2022-04-07 05:25:00|30.09|30.01|30.11|30.03|30.11|30.03|30.09|30.01|0
1649309400000|2022-04-07 05:30:00|30.09|30.01|30.09|30.01|30.11|30.03|30.06|29.98|1
1649309700000|2022-04-07 05:35:00|30.1|30.02|30.08|30|30.1|30.02|30.08|30|4
1649310000000|2022-04-07 05:40:00|30.06|29.98|30.09|30.01|30.17|30.01|30.06|29.9|1
1649310300000|2022-04-07 05:45:00|30.13|30.05|30.15|29.85|30.18|30.05|30.09|29.85|2
1649310600000|2022-04-07 05:50:00|30.09|29.79|30.14|30.06|30.2|30.06|30.07|29.79|3
1649310900000|2022-04-07 05:55:00|30.09|30.01|30.14|30.06|30.17|30.06|30.09|29.86|3
1649311200000|2022-04-07 06:00:00|30.17|30.09|30.14|30.06|30.21|30.09|30.07|29.88|55
1649311500000|2022-04-07 06:05:00|30.13|30.05|30.13|30.05|30.17|30.09|30.08|29.9|17
1649311800000|2022-04-07 06:10:00|30.11|30.03|30.14|30.06|30.17|30.09|30.06|29.87|49
1649312100000|2022-04-07 06:15:00|30.13|30.05|30.03|29.95|30.14|30.06|29.98|29.82|35
1649312400000|2022-04-07 06:20:00|30.06|29.98|29.98|29.9|30.13|30.05|29.89|29.81|140
1649312700000|2022-04-07 06:25:00|30|29.92|29.93|29.85|30.01|29.93|29.91|29.83|123
1649313000000|2022-04-07 06:30:00|29.95|29.87|30.11|30.03|30.15|30.07|29.89|29.81|92
1649313300000|2022-04-07 06:35:00|30.12|30.04|30.06|29.98|30.12|30.04|30.02|29.94|16
1649313600000|2022-04-07 06:40:00|30.05|29.97|30.05|29.97|30.12|30.04|30.02|29.94|73
1649313900000|2022-04-07 06:45:00|30.07|29.99|30.12|30.04|30.12|30.04|30.02|29.94|37
1649314200000|2022-04-07 06:50:00|30.11|30.03|30.07|29.99|30.13|30.05|30.06|29.98|26
1649314500000|2022-04-07 06:55:00|30.08|30|29.98|29.9|30.13|30.05|29.95|29.87|55
1649314800000|2022-04-07 07:00:00|30.02|29.94|30.1|30.02|30.25|30.17|29.98|29.9|173
1649315100000|2022-04-07 07:05:00|30.11|30.03|30.11|30.03|30.15|30.07|30.02|29.94|49
1649315400000|2022-04-07 07:10:00|30.1|30.02|30.03|29.95|30.15|30.07|29.97|29.89|46
1649315700000|2022-04-07 07:15:00|30.04|29.96|30.08|30|30.1|30.02|30.03|29.95|45
1649316000000|2022-04-07 07:20:00|30.09|30.01|29.98|29.9|30.11|30.03|29.97|29.89|56
1649316300000|2022-04-07 07:25:00|30|29.92|30.05|29.97|30.05|29.97|29.97|29.89|51
1649316600000|2022-04-07 07:30:00|30.09|30.01|30.21|30.13|30.35|30.27|30.09|30.01|264
1649316900000|2022-04-07 07:35:00|30.2|30.12|30.18|30.1|30.25|30.17|30.15|30.07|29
1649317200000|2022-04-07 07:40:00|30.17|30.09|30.31|30.23|30.34|30.26|30.17|30.09|54
1649317500000|2022-04-07 07:45:00|30.3|30.22|30.13|30.05|30.33|30.25|30.11|30.03|126
1649317800000|2022-04-07 07:50:00|30.14|30.06|30.15|30.07|30.16|30.08|30.1|30.02|52
1649318100000|2022-04-07 07:55:00|30.16|30.08|30.32|30.24|30.39|30.31|30.16|30.08|116
1649318400000|2022-04-07 08:00:00|30.31|30.23|30.38|30.3|30.46|30.38|30.31|30.23|57
1649318700000|2022-04-07 08:05:00|30.39|30.31|30.21|30.13|30.43|30.35|30.21|30.13|55
1649319000000|2022-04-07 08:10:00|30.23|30.15|30.39|30.31|30.44|30.36|30.21|30.13|69
1649319300000|2022-04-07 08:15:00|30.41|30.33|30.39|30.31|30.41|30.33|30.33|30.25|126
1649319600000|2022-04-07 08:20:00|30.38|30.3|30.28|30.2|30.38|30.3|30.21|30.13|31
1649319900000|2022-04-07 08:25:00|30.29|30.21|30.23|30.15|30.29|30.21|30.19|30.11|88
1649320200000|2022-04-07 08:30:00|30.21|30.13|30.19|30.11|30.26|30.18|30.15|30.07|42
1649320500000|2022-04-07 08:35:00|30.18|30.1|30.26|30.18|30.27|30.19|30.14|30.06|37
1649320800000|2022-04-07 08:40:00|30.24|30.16|30.13|30.05|30.24|30.16|30.12|30.04|6
1649321100000|2022-04-07 08:45:00|30.12|30.04|30.11|30.03|30.18|30.1|30.11|30.03|45
1649321400000|2022-04-07 08:50:00|30.1|30.02|30|29.92|30.11|30.03|30|29.92|94
1649321700000|2022-04-07 08:55:00|30.01|29.93|29.93|29.85|30.05|29.97|29.93|29.85|156
1649322000000|2022-04-07 09:00:00|29.95|29.87|30|29.92|30|29.92|29.88|29.8|152
1649322300000|2022-04-07 09:05:00|29.99|29.91|30.03|29.95|30.05|29.97|29.99|29.91|37
1649322600000|2022-04-07 09:10:00|30.04|29.96|30.03|29.95|30.04|29.96|29.99|29.91|21
1649322900000|2022-04-07 09:15:00|30.04|29.96|29.98|29.9|30.08|30|29.93|29.85|17
1649323200000|2022-04-07 09:20:00|30|29.92|29.92|29.84|30|29.92|29.86|29.78|98
1649323500000|2022-04-07 09:25:00|29.93|29.85|29.88|29.8|30.03|29.95|29.88|29.8|17
1649323800000|2022-04-07 09:30:00|29.9|29.82|29.93|29.85|29.93|29.85|29.88|29.8|29
1649324100000|2022-04-07 09:35:00|29.91|29.83|29.88|29.8|29.93|29.85|29.88|29.8|22
1649324400000|2022-04-07 09:40:00|29.86|29.78|29.88|29.8|29.91|29.83|29.8|29.72|164
1649324700000|2022-04-07 09:45:00|29.9|29.82|29.91|29.83|29.95|29.87|29.9|29.82|41
1649325000000|2022-04-07 09:50:00|29.93|29.85|29.81|29.73|29.95|29.87|29.8|29.72|71
1649325300000|2022-04-07 09:55:00|29.8|29.72|29.75|29.67|29.8|29.72|29.75|29.67|119
1649325600000|2022-04-07 10:00:00|29.71|29.63|29.71|29.63|29.73|29.65|29.68|29.6|119
1649325900000|2022-04-07 10:05:00|29.73|29.65|29.76|29.68|29.79|29.71|29.71|29.63|84
1649326200000|2022-04-07 10:10:00|29.77|29.69|29.73|29.65|29.79|29.71|29.73|29.65|70
1649326500000|2022-04-07 10:15:00|29.69|29.61|29.69|29.61|29.73|29.65|29.66|29.58|20
1649326800000|2022-04-07 10:20:00|29.68|29.6|29.58|29.5|29.68|29.6|29.57|29.49|104
1649327100000|2022-04-07 10:25:00|29.61|29.53|29.63|29.55|29.65|29.57|29.58|29.5|63
1649327400000|2022-04-07 10:30:00|29.61|29.53|29.64|29.56|29.66|29.58|29.61|29.53|50
1649327700000|2022-04-07 10:35:00|29.63|29.55|29.56|29.48|29.64|29.56|29.56|29.48|11
1649328000000|2022-04-07 10:40:00|29.61|29.53|29.62|29.54|29.64|29.56|29.59|29.51|93
1649328300000|2022-04-07 10:45:00|29.61|29.53|29.55|29.47|29.66|29.58|29.55|29.47|59
1649328600000|2022-04-07 10:50:00|29.53|29.45|29.55|29.47|29.55|29.47|29.5|29.42|14
1649328900000|2022-04-07 10:55:00|29.56|29.48|29.55|29.47|29.56|29.48|29.55|29.47|87
1649329200000|2022-04-07 11:00:00|29.53|29.45|29.66|29.58|29.66|29.58|29.53|29.45|78
1649329500000|2022-04-07 11:05:00|29.65|29.57|29.62|29.54|29.83|29.75|29.23|29.15|601
1649329800000|2022-04-07 11:10:00|29.59|29.51|29.46|29.38|29.64|29.56|29.39|29.31|78
1649330100000|2022-04-07 11:15:00|29.44|29.36|29.56|29.48|29.58|29.5|29.44|29.36|16
1649330400000|2022-04-07 11:20:00|29.55|29.47|29.63|29.55|29.63|29.55|29.51|29.43|80
1649330700000|2022-04-07 11:25:00|29.62|29.54|29.68|29.6|29.71|29.63|29.62|29.54|34
1649331000000|2022-04-07 11:30:00|29.65|29.57|29.7|29.62|29.75|29.67|29.59|29.51|23
1649331300000|2022-04-07 11:35:00|29.69|29.61|29.73|29.65|29.75|29.67|29.64|29.56|14
1649331600000|2022-04-07 11:40:00|29.74|29.66|29.69|29.61|29.78|29.7|29.64|29.56|240
1649331900000|2022-04-07 11:45:00|29.7|29.62|29.75|29.67|29.78|29.7|29.69|29.61|6
1649332200000|2022-04-07 11:50:00|29.74|29.66|29.74|29.66|29.79|29.71|29.73|29.65|8
1649332500000|2022-04-07 11:55:00|29.75|29.67|29.71|29.63|29.76|29.68|29.71|29.63|7
1649332800000|2022-04-07 12:00:00|29.73|29.65|29.88|29.8|29.88|29.8|29.7|29.62|40
1649333100000|2022-04-07 12:05:00|29.86|29.78|29.86|29.78|29.91|29.83|29.83|29.75|61
1649333400000|2022-04-07 12:10:00|29.88|29.8|29.96|29.88|29.96|29.88|29.86|29.78|31
1649333700000|2022-04-07 12:15:00|29.94|29.86|29.87|29.79|30.04|29.96|29.86|29.78|35
1649334000000|2022-04-07 12:20:00|29.86|29.78|29.91|29.83|29.91|29.83|29.86|29.78|124
1649334300000|2022-04-07 12:25:00|29.92|29.84|29.99|29.91|29.99|29.91|29.91|29.83|103
1649334600000|2022-04-07 12:30:00|30|29.92|29.86|29.78|30.05|29.97|29.86|29.78|31
1649334900000|2022-04-07 12:35:00|29.84|29.76|29.86|29.78|29.89|29.81|29.84|29.76|8
1649335200000|2022-04-07 12:40:00|29.84|29.76|29.87|29.79|29.87|29.79|29.82|29.74|69
1649335500000|2022-04-07 12:45:00|29.86|29.78|29.91|29.83|29.93|29.85|29.82|29.74|113
1649335800000|2022-04-07 12:50:00|29.92|29.84|30.17|30.09|30.23|30.15|29.91|29.83|115
1649336100000|2022-04-07 12:55:00|30.18|30.1|30.12|30.04|30.23|30.15|30.11|30.03|170
1649336400000|2022-04-07 13:00:00|30.11|30.03|30.3|30.22|30.3|30.22|30.09|30.01|111
1649336700000|2022-04-07 13:05:00|30.32|30.24|30.33|30.25|30.33|30.25|30.27|30.19|80
1649337000000|2022-04-07 13:10:00|30.32|30.24|30.38|30.3|30.4|30.32|30.32|30.24|86
1649337300000|2022-04-07 13:15:00|30.37|30.29|30.3|30.22|30.46|30.38|30.3|30.22|208
1649337600000|2022-04-07 13:20:00|30.31|30.23|30.35|30.27|30.37|30.29|30.3|30.22|199
1649337900000|2022-04-07 13:25:00|30.33|30.25|30.33|30.25|30.38|30.3|30.32|30.24|147
1649338200000|2022-04-07 13:30:00|30.34|30.26|30.19|30.11|30.43|30.35|30.19|30.11|175
1649338500000|2022-04-07 13:35:00|30.2|30.12|30.04|29.96|30.25|30.17|30.02|29.94|186
1649338800000|2022-04-07 13:40:00|30.03|29.95|30.2|30.12|30.2|30.12|29.91|29.83|149
1649339100000|2022-04-07 13:45:00|30.19|30.11|30.3|30.22|30.33|30.25|30.1|30.02|131
1649339400000|2022-04-07 13:50:00|30.32|30.24|30.1|30.02|30.32|30.24|30.05|29.97|121
1649339700000|2022-04-07 13:55:00|30.11|30.03|30.08|30|30.12|30.04|30.06|29.98|56
1649340000000|2022-04-07 14:00:00|30.09|30.01|30.36|30.28|30.37|30.29|30.05|29.97|385
1649340300000|2022-04-07 14:05:00|30.37|30.29|30.53|30.45|30.59|30.51|30.3|30.22|182
1649340600000|2022-04-07 14:10:00|30.55|30.47|30.36|30.28|30.6|30.52|30.36|30.28|257
1649340900000|2022-04-07 14:15:00|30.38|30.3|30.46|30.38|30.48|30.4|30.35|30.27|130
1649341200000|2022-04-07 14:20:00|30.49|30.41|30.59|30.51|30.59|30.51|30.49|30.41|67
1649341500000|2022-04-07 14:25:00|30.57|30.49|30.62|30.54|30.64|30.56|30.53|30.45|447
1649341800000|2022-04-07 14:30:00|30.63|30.55|30.32|30.24|30.63|30.55|30.28|30.2|1002
1649342100000|2022-04-07 14:35:00|30.33|30.25|30.5|30.42|30.53|30.45|30.28|30.2|98
1649342400000|2022-04-07 14:40:00|30.51|30.43|30.73|30.65|30.77|30.69|30.5|30.42|137
1649342700000|2022-04-07 14:45:00|30.74|30.66|30.83|30.75|30.84|30.76|30.68|30.6|101
1649343000000|2022-04-07 14:50:00|30.81|30.73|30.73|30.65|30.81|30.73|30.66|30.58|274
1649343300000|2022-04-07 14:55:00|30.74|30.66|30.66|30.58|30.76|30.68|30.66|30.58|293
1649343600000|2022-04-07 15:00:00|30.64|30.56|30.53|30.45|30.64|30.56|30.44|30.36|294
1649343900000|2022-04-07 15:05:00|30.54|30.46|30.64|30.56|30.65|30.57|30.54|30.46|53
1649344200000|2022-04-07 15:10:00|30.67|30.59|30.76|30.68|30.78|30.7|30.66|30.58|117
1649344500000|2022-04-07 15:15:00|30.77|30.69|30.76|30.68|30.82|30.74|30.74|30.66|93
1649344800000|2022-04-07 15:20:00|30.78|30.7|30.69|30.61|30.79|30.71|30.67|30.59|206
1649345100000|2022-04-07 15:25:00|30.7|30.62|30.9|30.82|30.99|30.91|30.69|30.61|431
1649345400000|2022-04-07 15:30:00|30.91|30.83|30.99|30.91|31.04|30.96|30.85|30.77|184
1649345700000|2022-04-07 15:35:00|31|30.92|30.89|30.81|31|30.92|30.85|30.77|73
1649346000000|2022-04-07 15:40:00|30.91|30.83|30.96|30.88|30.96|30.88|30.77|30.69|9
1649346300000|2022-04-07 15:45:00|30.95|30.87|31.03|30.95|31.03|30.95|30.81|30.73|5
1649346600000|2022-04-07 15:50:00|31|30.92|31.13|31.05|31.13|31.05|30.96|30.88|105
1649346900000|2022-04-07 15:55:00|31.11|31.03|30.99|30.91|31.13|31.05|30.93|30.85|49
1649347200000|2022-04-07 16:00:00|31.01|30.93|30.96|30.88|31.01|30.93|30.88|30.8|6
1649347500000|2022-04-07 16:05:00|30.94|30.86|30.8|30.72|30.96|30.88|30.78|30.7|24
1649347800000|2022-04-07 16:10:00|30.79|30.71|30.74|30.66|30.84|30.76|30.7|30.62|18
1649348100000|2022-04-07 16:15:00|30.68|30.6|30.78|30.7|30.81|30.73|30.68|30.6|2
1649348400000|2022-04-07 16:20:00|30.77|30.69|30.73|30.65|30.79|30.71|30.61|30.53|9
1649348700000|2022-04-07 16:25:00|30.74|30.66|30.84|30.76|30.88|30.8|30.68|30.6|9
1649349000000|2022-04-07 16:30:00|30.86|30.78|30.84|30.76|30.89|30.81|30.81|30.73|0
1649349300000|2022-04-07 16:35:00|30.85|30.77|30.97|30.89|30.99|30.91|30.83|30.75|9
1649349600000|2022-04-07 16:40:00|30.99|30.91|30.98|30.9|31.01|30.93|30.9|30.82|0
1649349900000|2022-04-07 16:45:00|30.97|30.89|31.06|30.98|31.06|30.98|30.92|30.84|0
1649350200000|2022-04-07 16:50:00|31.03|30.95|30.95|30.87|31.04|30.96|30.86|30.78|3
1649350500000|2022-04-07 16:55:00|30.94|30.86|30.86|30.78|30.95|30.87|30.86|30.78|0
1649350800000|2022-04-07 17:00:00|30.87|30.79|30.73|30.65|30.89|30.81|30.69|30.61|4
1649351100000|2022-04-07 17:05:00|30.74|30.66|30.62|30.54|30.75|30.67|30.62|30.54|17
1649351400000|2022-04-07 17:10:00|30.63|30.55|30.45|30.37|30.64|30.56|30.38|30.3|13
1649351700000|2022-04-07 17:15:00|30.48|30.4|30.35|30.27|30.5|30.42|30.33|30.25|3
1649352000000|2022-04-07 17:20:00|30.33|30.25|30.33|30.25|30.35|30.27|30.25|30.17|2
1649352300000|2022-04-07 17:25:00|30.32|30.24|30.19|30.11|30.32|30.24|30.11|30.03|8
1649352600000|2022-04-07 17:30:00|30.16|30.08|30.15|30.07|30.19|30.11|30.1|30.02|14
1649352900000|2022-04-07 17:35:00|30.16|30.08|30.24|30.16|30.24|30.16|30.1|30.02|3
1649353200000|2022-04-07 17:40:00|30.23|30.15|30.28|30.2|30.28|30.2|30.19|30.11|0
1649353500000|2022-04-07 17:45:00|30.29|30.21|30.35|30.27|30.37|30.29|30.21|30.13|3
1649353800000|2022-04-07 17:50:00|30.38|30.3|30.38|30.3|30.43|30.35|30.33|30.25|13
1649354100000|2022-04-07 17:55:00|30.39|30.31|30.13|30.05|30.41|30.33|30.12|30.04|16
1649354400000|2022-04-07 18:00:00|30.12|30.04|30.17|30.09|30.2|30.12|30.05|29.97|1
1649354700000|2022-04-07 18:05:00|30.18|30.1|30.15|30.07|30.27|30.19|30.14|30.06|2
1649355000000|2022-04-07 18:10:00|30.16|30.08|30.16|30.08|30.18|30.1|30.11|30.03|2
1649355300000|2022-04-07 18:15:00|30.14|30.06|30.33|30.25|30.34|30.26|30.13|30.05|8
1649355600000|2022-04-07 18:20:00|30.32|30.24|30.28|30.2|30.33|30.25|30.26|30.18|32
1649355900000|2022-04-07 18:25:00|30.26|30.18|30.3|30.22|30.33|30.25|30.03|29.95|11
1649356200000|2022-04-07 18:30:00|30.35|30.27|30.3|30.22|30.35|30.27|30.25|30.17|0
1649356500000|2022-04-07 18:35:00|30.28|30.2|30.23|30.15|30.35|30.27|30.21|30.13|0
1649356800000|2022-04-07 18:40:00|30.26|30.18|30.17|30.09|30.32|30.24|30.15|30.07|0
1649357100000|2022-04-07 18:45:00|30.18|30.1|30.03|29.95|30.27|30.19|29.99|29.91|33
1649357400000|2022-04-07 18:50:00|30.05|29.97|29.97|29.89|30.16|30.02|29.96|29.86|25
1649357700000|2022-04-07 18:55:00|29.95|29.87|29.72|29.64|29.98|29.87|29.72|29.56|1
1649358000000|2022-04-07 19:00:00|29.81|29.56|29.75|29.67|29.81|29.72|29.72|29.53|13
1649358300000|2022-04-07 19:05:00|29.74|29.66|29.69|29.61|29.79|29.71|29.69|29.53|8
1649358600000|2022-04-07 19:10:00|29.7|29.62|29.67|29.59|29.7|29.62|29.64|29.56|1
1649358900000|2022-04-07 19:15:00|29.65|29.57|29.64|29.56|29.65|29.57|29.55|29.47|0
1649359200000|2022-04-07 19:20:00|29.66|29.58|29.82|29.74|29.84|29.76|29.66|29.58|8
1649359500000|2022-04-07 19:25:00|29.8|29.72|29.84|29.76|29.84|29.76|29.73|29.65|2
1649359800000|2022-04-07 19:30:00|29.8|29.72|29.61|29.31|29.8|29.72|29.57|29.31|27
1649360100000|2022-04-07 19:35:00|29.62|29.36|29.53|29.45|29.65|29.48|29.53|29.35|5
1649360400000|2022-04-07 19:40:00|29.62|29.37|29.55|29.47|29.63|29.54|29.5|29.36|4
1649360700000|2022-04-07 19:45:00|29.57|29.49|29.65|29.57|29.79|29.59|29.52|29.32|11
1649361000000|2022-04-07 19:50:00|29.68|29.6|29.78|29.48|29.8|29.72|29.62|29.48|37
1649361300000|2022-04-07 19:55:00|29.77|29.52|29.75|29.45|29.84|29.64|29.64|29.44|22
1649376900000|2022-04-08 00:15:00|30.02|29.72|29.9|29.6|30.02|29.72|29.82|29.52|0
1649377200000|2022-04-08 00:20:00|29.89|29.59|29.81|29.51|29.92|29.62|29.79|29.49|0
1649377500000|2022-04-08 00:25:00|29.8|29.5|29.81|29.51|29.81|29.51|29.79|29.49|0
1649377800000|2022-04-08 00:30:00|29.79|29.49|29.81|29.51|29.81|29.51|29.79|29.49|0
1649378100000|2022-04-08 00:35:00|29.8|29.5|29.8|29.5|29.81|29.51|29.77|29.47|0
1649378400000|2022-04-08 00:40:00|29.79|29.49|29.8|29.5|29.8|29.5|29.77|29.47|0
1649378700000|2022-04-08 00:45:00|29.77|29.47|29.8|29.5|29.8|29.5|29.77|29.47|0
1649379000000|2022-04-08 00:50:00|29.79|29.49|29.79|29.49|29.8|29.5|29.77|29.47|0
1649379300000|2022-04-08 00:55:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649379600000|2022-04-08 01:00:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649379900000|2022-04-08 01:05:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649380200000|2022-04-08 01:10:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649380500000|2022-04-08 01:15:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649380800000|2022-04-08 01:20:00|29.78|29.48|29.79|29.49|29.79|29.49|29.77|29.47|0
1649381100000|2022-04-08 01:25:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649381400000|2022-04-08 01:30:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649381700000|2022-04-08 01:35:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649382000000|2022-04-08 01:40:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649382300000|2022-04-08 01:45:00|29.78|29.48|29.79|29.49|29.79|29.49|29.77|29.47|0
1649382600000|2022-04-08 01:50:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649382900000|2022-04-08 01:55:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649383200000|2022-04-08 02:00:00|29.78|29.48|29.79|29.49|29.79|29.49|29.77|29.47|0
1649383500000|2022-04-08 02:05:00|29.78|29.48|29.79|29.49|29.79|29.49|29.77|29.47|0
1649383800000|2022-04-08 02:10:00|29.78|29.48|29.79|29.49|29.79|29.49|29.77|29.47|0
1649384100000|2022-04-08 02:15:00|29.77|29.47|29.95|29.65|29.95|29.65|29.77|29.47|0
1649384400000|2022-04-08 02:20:00|29.94|29.64|29.95|29.65|29.95|29.65|29.92|29.62|0
1649384700000|2022-04-08 02:25:00|29.94|29.64|29.95|29.65|29.95|29.65|29.92|29.62|0
1649385000000|2022-04-08 02:30:00|29.94|29.64|29.9|29.6|29.95|29.65|29.88|29.58|0
1649385300000|2022-04-08 02:35:00|29.88|29.58|29.9|29.6|29.9|29.6|29.88|29.58|0
1649385600000|2022-04-08 02:40:00|29.88|29.58|29.85|29.55|29.9|29.6|29.83|29.53|0
1649385900000|2022-04-08 02:45:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649386200000|2022-04-08 02:50:00|29.83|29.53|29.85|29.55|29.85|29.55|29.81|29.51|0
1649386500000|2022-04-08 02:55:00|29.83|29.53|29.85|29.55|29.85|29.55|29.81|29.51|0
1649386800000|2022-04-08 03:00:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649387100000|2022-04-08 03:05:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649387400000|2022-04-08 03:10:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649387700000|2022-04-08 03:15:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649388000000|2022-04-08 03:20:00|29.83|29.53|29.85|29.55|29.85|29.55|29.81|29.51|0
1649388300000|2022-04-08 03:25:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649388600000|2022-04-08 03:30:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649388900000|2022-04-08 03:35:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649389200000|2022-04-08 03:40:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649389500000|2022-04-08 03:45:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649389800000|2022-04-08 03:50:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649390100000|2022-04-08 03:55:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649390400000|2022-04-08 04:00:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649390700000|2022-04-08 04:05:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649391000000|2022-04-08 04:10:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649391300000|2022-04-08 04:15:00|29.83|29.53|29.83|29.53|29.85|29.55|29.83|29.53|0
1649391600000|2022-04-08 04:20:00|29.85|29.55|29.84|29.54|29.85|29.55|29.83|29.53|0
1649391900000|2022-04-08 04:25:00|29.83|29.53|29.85|29.55|29.86|29.56|29.83|29.53|0
1649392200000|2022-04-08 04:30:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649392500000|2022-04-08 04:35:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649392800000|2022-04-08 04:40:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649393100000|2022-04-08 04:45:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649393400000|2022-04-08 04:50:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649393700000|2022-04-08 04:55:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649394000000|2022-04-08 05:00:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649394300000|2022-04-08 05:05:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649394600000|2022-04-08 05:10:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649394900000|2022-04-08 05:15:00|29.83|29.53|29.83|29.53|29.84|29.54|29.82|29.52|0
1649395200000|2022-04-08 05:20:00|29.82|29.52|29.83|29.53|29.84|29.54|29.81|29.51|0
1649395500000|2022-04-08 05:25:00|29.81|29.51|29.83|29.53|29.84|29.54|29.8|29.5|0
1649395800000|2022-04-08 05:30:00|29.82|29.52|29.83|29.53|29.84|29.54|29.81|29.51|0
1649396100000|2022-04-08 05:35:00|29.87|29.57|29.89|29.59|29.91|29.61|29.87|29.57|0
1649396400000|2022-04-08 05:40:00|29.93|29.68|29.86|29.78|29.97|29.78|29.86|29.6|5
1649396700000|2022-04-08 05:45:00|29.95|29.7|29.93|29.68|29.95|29.7|29.9|29.6|9
1649397000000|2022-04-08 05:50:00|29.89|29.59|29.89|29.59|29.93|29.78|29.85|29.59|6
1649397300000|2022-04-08 05:55:00|29.87|29.57|29.88|29.58|29.89|29.59|29.87|29.57|0
1649397600000|2022-04-08 06:00:00|29.89|29.59|29.87|29.62|29.89|29.69|29.67|29.51|26
1649397900000|2022-04-08 06:05:00|29.77|29.69|29.76|29.51|29.81|29.69|29.76|29.5|3
1649398200000|2022-04-08 06:10:00|29.77|29.52|29.8|29.55|29.81|29.56|29.76|29.5|0
1649398500000|2022-04-08 06:15:00|29.78|29.53|29.77|29.52|29.8|29.53|29.76|29.5|0
1649398800000|2022-04-08 06:20:00|29.76|29.51|29.51|29.26|29.77|29.55|29.48|29.23|5
1649399100000|2022-04-08 06:25:00|29.5|29.25|29.62|29.37|29.62|29.41|29.44|29.25|14
1649399400000|2022-04-08 06:30:00|29.54|29.46|29.54|29.29|29.64|29.48|29.53|29.29|2
1649399700000|2022-04-08 06:35:00|29.46|29.38|29.67|29.37|29.67|29.38|29.46|29.29|0
1649400000000|2022-04-08 06:40:00|29.65|29.4|29.63|29.38|29.74|29.47|29.63|29.35|5
1649400300000|2022-04-08 06:45:00|29.67|29.37|29.67|29.37|29.69|29.4|29.6|29.33|23
1649400600000|2022-04-08 06:50:00|29.66|29.36|29.63|29.33|29.67|29.37|29.62|29.32|0
1649400900000|2022-04-08 06:55:00|29.62|29.32|29.64|29.56|29.73|29.57|29.55|29.28|86
1649401200000|2022-04-08 07:00:00|29.6|29.52|29.61|29.53|29.71|29.63|29.45|29.37|126
1649401500000|2022-04-08 07:05:00|29.59|29.51|29.52|29.44|29.63|29.55|29.49|29.41|181
1649401800000|2022-04-08 07:10:00|29.53|29.45|29.38|29.3|29.55|29.47|29.35|29.27|263
1649402100000|2022-04-08 07:15:00|29.39|29.31|29.54|29.46|29.69|29.61|29.39|29.31|120
1649402400000|2022-04-08 07:20:00|29.53|29.45|29.54|29.46|29.55|29.47|29.44|29.36|38
1649402700000|2022-04-08 07:25:00|29.53|29.45|29.55|29.47|29.64|29.56|29.5|29.42|43
1649403000000|2022-04-08 07:30:00|29.56|29.48|29.64|29.56|29.73|29.65|29.56|29.48|89
1649403300000|2022-04-08 07:35:00|29.62|29.54|29.53|29.45|29.62|29.54|29.48|29.4|286
1649403600000|2022-04-08 07:40:00|29.51|29.43|29.53|29.45|29.58|29.5|29.48|29.4|74
1649403900000|2022-04-08 07:45:00|29.56|29.48|29.51|29.43|29.61|29.53|29.51|29.43|148
1649404200000|2022-04-08 07:50:00|29.5|29.42|29.55|29.47|29.55|29.47|29.44|29.36|9
1649404500000|2022-04-08 07:55:00|29.56|29.48|29.45|29.37|29.56|29.48|29.45|29.37|24
1649404800000|2022-04-08 08:00:00|29.46|29.38|29.35|29.27|29.48|29.4|29.35|29.27|90
1649405100000|2022-04-08 08:05:00|29.38|29.3|29.45|29.37|29.45|29.37|29.35|29.27|67
1649405400000|2022-04-08 08:10:00|29.44|29.36|29.5|29.42|29.5|29.42|29.44|29.36|92
1649405700000|2022-04-08 08:15:00|29.49|29.41|29.51|29.43|29.58|29.5|29.48|29.4|10
1649406000000|2022-04-08 08:20:00|29.5|29.42|29.45|29.37|29.5|29.42|29.43|29.35|103
1649406300000|2022-04-08 08:25:00|29.48|29.4|29.5|29.42|29.5|29.42|29.46|29.38|122
1649406600000|2022-04-08 08:30:00|29.51|29.43|29.56|29.48|29.56|29.48|29.5|29.42|94
1649406900000|2022-04-08 08:35:00|29.55|29.47|29.59|29.51|29.61|29.53|29.55|29.47|198
1649407200000|2022-04-08 08:40:00|29.61|29.53|29.68|29.6|29.68|29.6|29.58|29.5|201
1649407500000|2022-04-08 08:45:00|29.69|29.61|29.69|29.61|29.71|29.63|29.68|29.6|3
1649407800000|2022-04-08 08:50:00|29.74|29.66|29.82|29.74|29.82|29.74|29.69|29.61|55
1649408100000|2022-04-08 08:55:00|29.85|29.77|29.85|29.77|29.92|29.84|29.77|29.69|42
1649408400000|2022-04-08 09:00:00|29.87|29.79|29.9|29.82|30.01|29.93|29.85|29.77|71
1649408700000|2022-04-08 09:05:00|29.89|29.81|29.95|29.87|29.97|29.89|29.89|29.81|17
1649409000000|2022-04-08 09:10:00|29.92|29.84|29.91|29.83|29.94|29.86|29.84|29.76|100
1649409300000|2022-04-08 09:15:00|29.89|29.81|29.82|29.74|29.89|29.81|29.81|29.73|45
1649409600000|2022-04-08 09:20:00|29.83|29.75|29.79|29.71|29.84|29.76|29.78|29.7|21
1649409900000|2022-04-08 09:25:00|29.81|29.73|29.72|29.64|29.82|29.74|29.71|29.63|36
1649410200000|2022-04-08 09:30:00|29.77|29.69|29.74|29.66|29.77|29.69|29.71|29.63|36
1649410500000|2022-04-08 09:35:00|29.76|29.68|29.71|29.63|29.8|29.72|29.7|29.62|37
1649410800000|2022-04-08 09:40:00|29.68|29.6|29.77|29.69|29.77|29.69|29.66|29.58|83
1649411100000|2022-04-08 09:45:00|29.76|29.68|29.67|29.59|29.77|29.69|29.66|29.58|23
1649411400000|2022-04-08 09:50:00|29.71|29.63|29.71|29.63|29.72|29.64|29.67|29.59|13
1649411700000|2022-04-08 09:55:00|29.72|29.64|29.66|29.58|29.72|29.64|29.61|29.53|64
1649412000000|2022-04-08 10:00:00|29.64|29.56|29.58|29.5|29.67|29.59|29.55|29.47|369
1649412300000|2022-04-08 10:05:00|29.59|29.51|29.59|29.51|29.64|29.56|29.58|29.5|89
1649412600000|2022-04-08 10:10:00|29.6|29.52|29.78|29.7|29.82|29.74|29.59|29.51|126
1649412900000|2022-04-08 10:15:00|29.77|29.69|29.84|29.76|29.89|29.81|29.66|29.58|72
1649413200000|2022-04-08 10:20:00|29.83|29.75|29.93|29.85|29.95|29.87|29.83|29.75|430
1649413500000|2022-04-08 10:25:00|29.94|29.86|29.99|29.91|30|29.92|29.94|29.86|142
1649413800000|2022-04-08 10:30:00|30|29.92|30|29.92|30.04|29.96|29.95|29.87|70
1649414100000|2022-04-08 10:35:00|30.05|29.97|29.95|29.87|30.05|29.97|29.95|29.87|35
1649414400000|2022-04-08 10:40:00|29.96|29.88|29.94|29.86|29.96|29.88|29.92|29.84|60
1649414700000|2022-04-08 10:45:00|29.91|29.83|29.87|29.79|29.92|29.84|29.82|29.74|144
1649415000000|2022-04-08 10:50:00|29.86|29.78|29.82|29.74|29.87|29.79|29.81|29.73|25
1649415300000|2022-04-08 10:55:00|29.83|29.75|29.82|29.74|29.84|29.76|29.77|29.69|7
1649415600000|2022-04-08 11:00:00|29.81|29.73|29.82|29.74|29.86|29.78|29.79|29.71|17
1649415900000|2022-04-08 11:05:00|29.83|29.75|29.82|29.74|29.85|29.77|29.77|29.69|57
1649416200000|2022-04-08 11:10:00|29.81|29.73|29.86|29.78|29.87|29.79|29.81|29.73|9
1649416500000|2022-04-08 11:15:00|29.87|29.79|29.86|29.78|29.87|29.79|29.86|29.78|11
1649416800000|2022-04-08 11:20:00|29.85|29.77|29.89|29.81|29.89|29.81|29.84|29.76|293
1649417100000|2022-04-08 11:25:00|29.85|29.77|29.85|29.77|29.85|29.77|29.84|29.76|74
1649417400000|2022-04-08 11:30:00|29.89|29.81|29.85|29.77|29.9|29.82|29.8|29.72|61
1649417700000|2022-04-08 11:35:00|29.81|29.73|29.82|29.74|29.86|29.78|29.8|29.72|64
1649418000000|2022-04-08 11:40:00|29.87|29.79|29.83|29.75|29.87|29.79|29.82|29.74|64
1649418300000|2022-04-08 11:45:00|29.82|29.74|29.78|29.7|29.83|29.75|29.78|29.7|1
1649418600000|2022-04-08 11:50:00|29.83|29.75|29.88|29.8|29.89|29.81|29.83|29.75|59
1649418900000|2022-04-08 11:55:00|29.83|29.75|29.88|29.8|29.93|29.85|29.83|29.75|97
1649419200000|2022-04-08 12:00:00|29.93|29.85|29.98|29.9|29.98|29.9|29.88|29.8|165
1649419500000|2022-04-08 12:05:00|29.96|29.88|29.95|29.87|30|29.92|29.93|29.85|38
1649419800000|2022-04-08 12:10:00|29.97|29.89|30|29.92|30|29.92|29.95|29.87|0
1649420100000|2022-04-08 12:15:00|29.95|29.87|30|29.92|30|29.92|29.95|29.87|114
1649420400000|2022-04-08 12:20:00|29.98|29.9|29.93|29.85|29.98|29.9|29.93|29.85|216
1649420700000|2022-04-08 12:25:00|29.88|29.8|30|29.92|30|29.92|29.88|29.8|183
1649421000000|2022-04-08 12:30:00|29.99|29.91|30.06|29.98|30.06|29.98|29.98|29.9|75
1649421300000|2022-04-08 12:35:00|30.08|30|30.1|30.02|30.1|30.02|30.05|29.97|173
1649421600000|2022-04-08 12:40:00|30.12|30.04|30.07|29.99|30.2|30.12|30.01|29.93|236
1649421900000|2022-04-08 12:45:00|30.09|30.01|30.08|30|30.13|30.05|30.07|29.99|39
1649422200000|2022-04-08 12:50:00|30.09|30.01|30.14|30.06|30.14|30.06|30.04|29.96|335
1649422500000|2022-04-08 12:55:00|30.13|30.05|30.07|29.99|30.14|30.06|30.07|29.99|139
1649422800000|2022-04-08 13:00:00|30.08|30|30.14|30.06|30.19|30.11|30.06|29.98|88
1649423100000|2022-04-08 13:05:00|30.16|30.08|30.17|30.09|30.19|30.11|30.14|30.06|49
1649423400000|2022-04-08 13:10:00|30.22|30.14|30.21|30.13|30.27|30.19|30.21|30.13|280
1649423700000|2022-04-08 13:15:00|30.17|30.09|30.14|30.06|30.21|30.13|30.11|30.03|187
1649424000000|2022-04-08 13:20:00|30.16|30.08|30.22|30.14|30.27|30.19|30.16|30.08|108
1649424300000|2022-04-08 13:25:00|30.24|30.16|30.28|30.2|30.3|30.22|30.22|30.14|187
1649424600000|2022-04-08 13:30:00|30.27|30.19|30.23|30.15|30.32|30.24|30.16|30.08|335
1649424900000|2022-04-08 13:35:00|30.22|30.14|30.22|30.14|30.27|30.19|30.16|30.08|383
1649425200000|2022-04-08 13:40:00|30.26|30.18|30.32|30.24|30.39|30.31|30.22|30.14|152
1649425500000|2022-04-08 13:45:00|30.31|30.23|30.24|30.16|30.37|30.29|30.19|30.11|78
1649425800000|2022-04-08 13:50:00|30.26|30.18|30.34|30.26|30.34|30.26|30.22|30.14|62
1649426100000|2022-04-08 13:55:00|30.35|30.27|30.39|30.31|30.39|30.31|30.26|30.18|63
1649426400000|2022-04-08 14:00:00|30.4|30.32|30.1|30.02|30.44|30.36|30.08|30|323
1649426700000|2022-04-08 14:05:00|30.11|30.03|30|29.92|30.18|30.1|29.95|29.87|276
1649427000000|2022-04-08 14:10:00|30.01|29.93|30.07|29.99|30.15|30.07|30|29.92|895
1649427300000|2022-04-08 14:15:00|30.08|30|30.08|30|30.2|30.12|30.07|29.99|1431
1649427600000|2022-04-08 14:20:00|30.1|30.02|29.98|29.9|30.12|30.04|29.92|29.84|881
1649427900000|2022-04-08 14:25:00|29.97|29.89|29.87|29.79|30.03|29.95|29.84|29.76|310
1649428200000|2022-04-08 14:30:00|29.86|29.78|29.84|29.76|29.89|29.81|29.74|29.66|338
1649428500000|2022-04-08 14:35:00|29.83|29.75|29.84|29.76|29.89|29.81|29.78|29.7|140
1649428800000|2022-04-08 14:40:00|29.82|29.74|29.84|29.76|29.87|29.79|29.75|29.67|260
1649429100000|2022-04-08 14:45:00|29.85|29.77|29.85|29.77|29.89|29.81|29.73|29.65|423
1649429400000|2022-04-08 14:50:00|29.86|29.78|29.65|29.57|29.86|29.78|29.6|29.52|209
1649429700000|2022-04-08 14:55:00|29.66|29.58|29.58|29.5|29.72|29.64|29.57|29.49|278
1649430000000|2022-04-08 15:00:00|29.56|29.48|29.56|29.48|29.59|29.51|29.45|29.37|147
1649430300000|2022-04-08 15:05:00|29.54|29.46|29.57|29.49|29.58|29.5|29.51|29.43|31
1649430600000|2022-04-08 15:10:00|29.56|29.48|29.6|29.52|29.62|29.54|29.51|29.43|124
1649430900000|2022-04-08 15:15:00|29.62|29.54|29.69|29.61|29.74|29.66|29.59|29.51|253
1649431200000|2022-04-08 15:20:00|29.7|29.62|29.79|29.71|29.82|29.74|29.67|29.59|367
1649431500000|2022-04-08 15:25:00|29.8|29.72|29.8|29.72|29.83|29.75|29.74|29.66|338
1649431800000|2022-04-08 15:30:00|29.79|29.71|29.55|29.47|29.79|29.71|29.55|29.47|198
1649432100000|2022-04-08 15:35:00|29.57|29.49|29.64|29.56|29.72|29.64|29.55|29.47|139
1649432400000|2022-04-08 15:40:00|29.66|29.58|29.61|29.53|29.7|29.62|29.55|29.47|7
1649432700000|2022-04-08 15:45:00|29.62|29.54|29.6|29.52|29.66|29.58|29.45|29.37|50
1649433000000|2022-04-08 15:50:00|29.58|29.5|29.64|29.56|29.64|29.56|29.53|29.45|57
1649433300000|2022-04-08 15:55:00|29.63|29.55|29.62|29.54|29.64|29.56|29.57|29.49|46
1649433600000|2022-04-08 16:00:00|29.61|29.53|29.57|29.49|29.62|29.54|29.51|29.43|54
1649433900000|2022-04-08 16:05:00|29.59|29.51|29.67|29.59|29.67|29.59|29.53|29.45|144
1649434200000|2022-04-08 16:10:00|29.68|29.6|29.68|29.6|29.8|29.72|29.65|29.57|18
1649434500000|2022-04-08 16:15:00|29.66|29.58|29.58|29.5|29.73|29.65|29.57|29.49|94
1649434800000|2022-04-08 16:20:00|29.59|29.51|29.55|29.47|29.62|29.54|29.53|29.45|15
1649435100000|2022-04-08 16:25:00|29.53|29.45|29.5|29.42|29.55|29.47|29.45|29.37|15
1649435400000|2022-04-08 16:30:00|29.51|29.43|29.55|29.47|29.57|29.49|29.5|29.42|25
1649435700000|2022-04-08 16:35:00|29.53|29.45|29.54|29.46|29.6|29.52|29.5|29.42|23
1649436000000|2022-04-08 16:40:00|29.52|29.44|29.5|29.42|29.55|29.47|29.44|29.36|17
1649436300000|2022-04-08 16:45:00|29.46|29.38|29.54|29.46|29.54|29.46|29.44|29.36|14
1649436600000|2022-04-08 16:50:00|29.49|29.41|29.48|29.4|29.54|29.46|29.42|29.34|15
1649436900000|2022-04-08 16:55:00|29.49|29.41|29.48|29.4|29.49|29.41|29.47|29.39|2
1649437200000|2022-04-08 17:00:00|29.47|29.39|29.5|29.42|29.55|29.47|29.47|29.39|0
1649437500000|2022-04-08 17:05:00|29.48|29.4|29.48|29.4|29.53|29.45|29.46|29.38|88
1649437800000|2022-04-08 17:10:00|29.46|29.38|29.59|29.51|29.59|29.51|29.45|29.37|0
1649438100000|2022-04-08 17:15:00|29.55|29.47|29.54|29.46|29.55|29.47|29.54|29.46|4
1649438400000|2022-04-08 17:20:00|29.55|29.47|29.51|29.43|29.55|29.47|29.44|29.36|2
1649438700000|2022-04-08 17:25:00|29.5|29.42|29.48|29.4|29.52|29.44|29.46|29.38|60
1649439000000|2022-04-08 17:30:00|29.49|29.41|29.53|29.45|29.57|29.49|29.49|29.41|22
1649439300000|2022-04-08 17:35:00|29.54|29.46|29.49|29.41|29.56|29.48|29.48|29.4|1
1649439600000|2022-04-08 17:40:00|29.5|29.42|29.55|29.47|29.61|29.53|29.49|29.41|1
1649439900000|2022-04-08 17:45:00|29.56|29.48|29.62|29.54|29.66|29.58|29.56|29.48|0
1649440200000|2022-04-08 17:50:00|29.63|29.55|29.56|29.48|29.66|29.58|29.51|29.43|1
1649440500000|2022-04-08 17:55:00|29.57|29.49|29.56|29.48|29.61|29.53|29.51|29.43|0
1649440800000|2022-04-08 18:00:00|29.57|29.49|29.59|29.51|29.61|29.53|29.46|29.38|3
1649441100000|2022-04-08 18:05:00|29.61|29.53|29.56|29.48|29.61|29.53|29.51|29.43|0
1649441400000|2022-04-08 18:10:00|29.55|29.47|29.51|29.43|29.55|29.47|29.48|29.4|3
1649441700000|2022-04-08 18:15:00|29.5|29.42|29.51|29.43|29.51|29.43|29.5|29.42|1
1649442000000|2022-04-08 18:20:00|29.48|29.4|29.59|29.51|29.59|29.51|29.43|29.35|6
1649442300000|2022-04-08 18:25:00|29.61|29.53|29.77|29.69|29.84|29.76|29.61|29.53|14
1649442600000|2022-04-08 18:30:00|29.78|29.7|29.83|29.75|29.84|29.76|29.77|29.69|5
1649442900000|2022-04-08 18:35:00|29.84|29.76|29.73|29.65|29.88|29.8|29.69|29.61|1
1649443200000|2022-04-08 18:40:00|29.75|29.67|29.78|29.7|29.79|29.71|29.68|29.6|0
1649443500000|2022-04-08 18:45:00|29.77|29.69|29.68|29.6|29.78|29.7|29.65|29.57|2
1649443800000|2022-04-08 18:50:00|29.67|29.59|29.55|29.47|29.68|29.6|29.54|29.46|1
1649444100000|2022-04-08 18:55:00|29.56|29.48|29.63|29.55|29.71|29.57|29.55|29.46|22
1649444400000|2022-04-08 19:00:00|29.65|29.57|29.68|29.6|29.68|29.6|29.63|29.55|17
1649444700000|2022-04-08 19:05:00|29.65|29.57|29.7|29.62|29.7|29.62|29.58|29.5|1
1649445000000|2022-04-08 19:10:00|29.68|29.6|29.53|29.45|29.69|29.61|29.45|29.37|18
1649445300000|2022-04-08 19:15:00|29.54|29.46|29.66|29.58|29.66|29.58|29.47|29.39|83
1649445600000|2022-04-08 19:20:00|29.65|29.57|29.62|29.54|29.68|29.6|29.6|29.52|12
1649445900000|2022-04-08 19:25:00|29.61|29.53|29.59|29.51|29.65|29.54|29.56|29.4|2
1649446200000|2022-04-08 19:30:00|29.57|29.49|29.72|29.64|29.72|29.64|29.52|29.44|12
1649446500000|2022-04-08 19:35:00|29.75|29.67|29.8|29.72|29.83|29.75|29.74|29.66|15
1649446800000|2022-04-08 19:40:00|29.77|29.69|29.67|29.59|29.8|29.72|29.65|29.57|8
1649447100000|2022-04-08 19:45:00|29.69|29.61|29.78|29.7|29.79|29.71|29.65|29.53|14
1649447400000|2022-04-08 19:50:00|29.74|29.66|30.01|29.93|30.08|29.95|29.74|29.66|93
1649447700000|2022-04-08 19:55:00|30|29.92|29.92|29.62|30.12|29.92|29.88|29.61|37
1649031300000|2022-04-04 00:15:00|27.79|27.49|27.83|27.53|27.86|27.56|27.73|27.43|0
1649031600000|2022-04-04 00:20:00|27.86|27.58|28.04|27.74|28.07|27.77|27.86|27.58|0
1649031900000|2022-04-04 00:25:00|28.05|27.75|28.03|27.73|28.15|27.85|28.03|27.73|0
1649032200000|2022-04-04 00:30:00|28.04|27.74|28.1|27.8|28.15|27.85|28.04|27.74|0
1649032500000|2022-04-04 00:35:00|28.15|27.85|28.1|27.8|28.15|27.85|28.1|27.8|0
1649032800000|2022-04-04 00:40:00|28.15|27.85|28.09|27.79|28.15|27.85|28.09|27.79|0
1649033100000|2022-04-04 00:45:00|28.1|27.8|28.08|27.78|28.14|27.84|28.07|27.77|0
1649033400000|2022-04-04 00:50:00|28.09|27.79|28.08|27.78|28.13|27.83|28.08|27.78|0
1649033700000|2022-04-04 00:55:00|28.09|27.79|28.08|27.78|28.13|27.83|28.08|27.78|0
1649034000000|2022-04-04 01:00:00|28.09|27.79|28.11|27.81|28.16|27.86|28.08|27.78|0
1649034300000|2022-04-04 01:05:00|28.12|27.82|28.11|27.81|28.17|27.87|28.11|27.81|0
1649034600000|2022-04-04 01:10:00|28.12|27.82|28.11|27.81|28.16|27.86|28.11|27.81|0
1649034900000|2022-04-04 01:15:00|28.12|27.82|28.11|27.81|28.16|27.86|28.1|27.8|0
1649035200000|2022-04-04 01:20:00|28.12|27.82|28.11|27.81|28.16|27.86|28.1|27.8|0
1649035500000|2022-04-04 01:25:00|28.12|27.82|28.11|27.81|28.16|27.86|28.11|27.81|0
1649035800000|2022-04-04 01:30:00|28.12|27.82|28.1|27.8|28.16|27.86|28.1|27.8|0
1649036100000|2022-04-04 01:35:00|28.11|27.81|28.01|27.71|28.16|27.86|28.01|27.71|0
1649036400000|2022-04-04 01:40:00|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649036700000|2022-04-04 01:45:00|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649037000000|2022-04-04 01:50:00|28.02|27.72|28.02|27.72|28.07|27.77|28.01|27.71|0
1649037300000|2022-04-04 01:55:00|28.03|27.73|28.01|27.71|28.07|27.77|28.01|27.71|0
1649037600000|2022-04-04 02:00:00|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649037900000|2022-04-04 02:05:00|28.02|27.72|28.07|27.77|28.07|27.77|28.01|27.71|0
1649038200000|2022-04-04 02:10:00|28.04|27.74|28.01|27.71|28.07|27.77|28|27.7|0
1649038500000|2022-04-04 02:15:00|28.02|27.72|28.02|27.72|28.07|27.77|28.01|27.71|0
1649038800000|2022-04-04 02:20:00|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649039100000|2022-04-04 02:25:00|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649039400000|2022-04-04 02:30:00|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649039700000|2022-04-04 02:35:00|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649040000000|2022-04-04 02:40:00|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649040300000|2022-04-04 02:45:00|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649040600000|2022-04-04 02:50:00|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649040900000|2022-04-04 02:55:00|28.07|27.77|28.02|27.72|28.07|27.77|28.02|27.72|0
1649041200000|2022-04-04 03:00:00|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649041500000|2022-04-04 03:05:00|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649041800000|2022-04-04 03:10:00|28.03|27.73|28.01|27.71|28.07|27.77|28.01|27.71|0
1649042100000|2022-04-04 03:15:00|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649042400000|2022-04-04 03:20:00|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649042700000|2022-04-04 03:25:00|28.02|27.72|28.01|27.71|28.07|27.77|28|27.7|0
1649043000000|2022-04-04 03:30:00|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649043300000|2022-04-04 03:35:00|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649043600000|2022-04-04 03:40:00|28.02|27.72|28.05|27.75|28.07|27.77|28.01|27.71|0
1649043900000|2022-04-04 03:45:00|28.06|27.76|28.05|27.75|28.06|27.76|28.05|27.75|0
1649044200000|2022-04-04 03:50:00|28.06|27.76|28.05|27.75|28.06|27.76|28.05|27.75|0
1649044500000|2022-04-04 03:55:00|28.06|27.76|28.01|27.71|28.06|27.76|28.01|27.71|0
1649044800000|2022-04-04 04:00:00|28.02|27.72|28.01|27.71|28.03|27.73|27.93|27.67|0
1649045100000|2022-04-04 04:05:00|28.02|27.72|28.01|27.71|28.02|27.72|28.01|27.71|0
1649045400000|2022-04-04 04:10:00|28.02|27.72|28.01|27.71|28.02|27.72|28.01|27.71|0
1649045700000|2022-04-04 04:15:00|28.02|27.72|28.01|27.71|28.02|27.72|28.01|27.71|0
1649046000000|2022-04-04 04:20:00|28.02|27.72|27.97|27.67|28.03|27.73|27.97|27.67|0
1649046300000|2022-04-04 04:25:00|27.98|27.68|27.97|27.67|28.03|27.73|27.97|27.67|0
1649046600000|2022-04-04 04:30:00|27.98|27.68|27.97|27.67|28.03|27.73|27.97|27.67|0
1649046900000|2022-04-04 04:35:00|27.98|27.68|27.97|27.67|28.02|27.72|27.97|27.67|0
1649047200000|2022-04-04 04:40:00|27.98|27.68|27.97|27.67|28.02|27.72|27.97|27.67|0
1649047500000|2022-04-04 04:45:00|27.98|27.68|27.97|27.67|28.03|27.73|27.97|27.67|0
1649047800000|2022-04-04 04:50:00|27.98|27.68|27.97|27.67|28.02|27.72|27.97|27.67|0
1649048100000|2022-04-04 04:55:00|27.98|27.68|27.92|27.67|28.02|27.72|27.92|27.67|0
1649049900000|2022-04-04 05:25:00|27.85|27.77|27.87|27.57|27.87|27.77|27.72|27.52|10
1649050200000|2022-04-04 05:30:00|27.83|27.58|27.83|27.53|27.87|27.58|27.79|27.49|0
1649050500000|2022-04-04 05:35:00|27.82|27.52|27.83|27.53|27.83|27.53|27.82|27.52|0
1649050800000|2022-04-04 05:40:00|27.82|27.52|27.82|27.52|27.83|27.53|27.81|27.51|0
1649051100000|2022-04-04 05:45:00|27.83|27.53|27.82|27.52|27.83|27.53|27.82|27.52|0
1649051400000|2022-04-04 05:50:00|27.81|27.51|27.72|27.42|27.81|27.51|27.72|27.42|0
1649051700000|2022-04-04 05:55:00|27.71|27.41|27.71|27.41|27.71|27.41|27.71|27.41|0
1649052000000|2022-04-04 06:00:00|27.72|27.42|27.49|27.41|27.72|27.46|27.46|27.31|32
1649052300000|2022-04-04 06:05:00|27.47|27.39|27.57|27.49|27.65|27.5|27.47|27.39|14
1649052600000|2022-04-04 06:10:00|27.6|27.52|27.62|27.54|27.65|27.57|27.58|27.5|0
1649052900000|2022-04-04 06:15:00|27.66|27.58|27.66|27.58|27.66|27.58|27.65|27.57|0
1649053200000|2022-04-04 06:20:00|27.67|27.59|27.62|27.54|27.67|27.59|27.61|27.53|8
1649053500000|2022-04-04 06:25:00|27.63|27.55|27.69|27.61|27.7|27.62|27.63|27.55|45
1649053800000|2022-04-04 06:30:00|27.7|27.62|27.61|27.53|27.7|27.62|27.6|27.52|0
1649054100000|2022-04-04 06:35:00|27.63|27.55|27.72|27.64|27.72|27.64|27.62|27.54|2
1649054400000|2022-04-04 06:40:00|27.71|27.63|27.72|27.64|27.72|27.64|27.69|27.61|0
1649054700000|2022-04-04 06:45:00|27.71|27.63|27.73|27.65|27.73|27.65|27.69|27.61|3
1649055000000|2022-04-04 06:50:00|27.74|27.66|27.79|27.71|27.86|27.78|27.73|27.65|92
1649055300000|2022-04-04 06:55:00|27.8|27.72|27.69|27.61|27.82|27.74|27.68|27.6|17
1649055600000|2022-04-04 07:00:00|27.63|27.55|27.76|27.68|27.81|27.73|27.61|27.53|72
1649055900000|2022-04-04 07:05:00|27.77|27.69|28.02|27.94|28.07|27.99|27.76|27.68|183
1649056200000|2022-04-04 07:10:00|28.03|27.95|28.34|28.26|28.35|28.27|28.01|27.93|495
1649056500000|2022-04-04 07:15:00|28.35|28.27|28.23|28.15|28.39|28.31|28.18|28.1|331
1649056800000|2022-04-04 07:20:00|28.24|28.16|28.27|28.19|28.31|28.23|28.17|28.09|33
1649057100000|2022-04-04 07:25:00|28.29|28.21|28.29|28.21|28.39|28.31|28.24|28.16|409
1649057400000|2022-04-04 07:30:00|28.28|28.2|28.16|28.08|28.29|28.21|28.12|28.04|136
1649057700000|2022-04-04 07:35:00|28.17|28.09|28.15|28.07|28.17|28.09|28.13|28.05|16
1649058000000|2022-04-04 07:40:00|28.14|28.06|28.18|28.1|28.2|28.12|28.1|28.02|60
1649058300000|2022-04-04 07:45:00|28.16|28.08|28.14|28.06|28.18|28.1|28.12|28.04|10
1649058600000|2022-04-04 07:50:00|28.13|28.05|28.11|28.03|28.16|28.08|28.1|28.02|30
1649058900000|2022-04-04 07:55:00|28.14|28.06|28.18|28.1|28.21|28.13|28.14|28.06|96
1649059200000|2022-04-04 08:00:00|28.17|28.09|28.32|28.24|28.36|28.28|28.12|28.04|183
1649059500000|2022-04-04 08:05:00|28.33|28.25|28.31|28.23|28.33|28.25|28.23|28.15|34
1649059800000|2022-04-04 08:10:00|28.3|28.22|28.31|28.23|28.33|28.25|28.28|28.2|42
1649060100000|2022-04-04 08:15:00|28.32|28.24|28.35|28.27|28.41|28.33|28.32|28.24|96
1649060400000|2022-04-04 08:20:00|28.34|28.26|28.21|28.13|28.38|28.3|28.21|28.13|21
1649060700000|2022-04-04 08:25:00|28.18|28.1|28.14|28.06|28.26|28.18|28.14|28.06|110
1649061000000|2022-04-04 08:30:00|28.12|28.04|28.04|27.96|28.14|28.06|28.01|27.93|67
1649061300000|2022-04-04 08:35:00|28.06|27.98|28.14|28.06|28.16|28.08|28.04|27.96|56
1649061600000|2022-04-04 08:40:00|28.12|28.04|28.16|28.08|28.17|28.09|28.11|28.03|4
1649061900000|2022-04-04 08:45:00|28.15|28.07|28.06|27.98|28.16|28.08|28.06|27.98|184
1649062200000|2022-04-04 08:50:00|28.07|27.99|28.03|27.95|28.09|28.01|28.03|27.95|135
1649062500000|2022-04-04 08:55:00|28.02|27.94|28.12|28.04|28.13|28.05|28.02|27.94|1523
1649062800000|2022-04-04 09:00:00|28.13|28.05|27.91|27.83|28.13|28.05|27.91|27.83|115
1649063100000|2022-04-04 09:05:00|27.88|27.8|27.77|27.69|27.91|27.83|27.76|27.68|191
1649063400000|2022-04-04 09:10:00|27.76|27.68|27.78|27.7|27.81|27.73|27.75|27.67|29
1649063700000|2022-04-04 09:15:00|27.79|27.71|27.81|27.73|27.82|27.74|27.76|27.68|135
1649064000000|2022-04-04 09:20:00|27.82|27.74|27.83|27.75|27.86|27.78|27.76|27.68|35
1649064300000|2022-04-04 09:25:00|27.82|27.74|27.86|27.78|27.86|27.78|27.81|27.73|13
1649064600000|2022-04-04 09:30:00|27.89|27.81|27.89|27.81|27.93|27.85|27.86|27.78|86
1649064900000|2022-04-04 09:35:00|27.88|27.8|27.81|27.73|27.88|27.8|27.76|27.68|84
1649065200000|2022-04-04 09:40:00|27.78|27.7|27.81|27.73|27.81|27.73|27.75|27.67|31
1649065500000|2022-04-04 09:45:00|27.82|27.74|27.81|27.73|27.82|27.74|27.81|27.73|11
1649065800000|2022-04-04 09:50:00|27.8|27.72|27.86|27.78|27.86|27.78|27.76|27.68|718
1649066100000|2022-04-04 09:55:00|27.84|27.76|27.76|27.68|27.84|27.76|27.71|27.63|276
1649066400000|2022-04-04 10:00:00|27.73|27.65|27.76|27.68|27.81|27.73|27.71|27.63|48
1649066700000|2022-04-04 10:05:00|27.75|27.67|27.71|27.63|27.76|27.68|27.69|27.61|21
1649067000000|2022-04-04 10:10:00|27.76|27.68|27.71|27.63|27.76|27.68|27.71|27.63|263
1649067300000|2022-04-04 10:15:00|27.68|27.6|27.76|27.68|27.76|27.68|27.66|27.58|29
1649067600000|2022-04-04 10:20:00|27.73|27.65|27.71|27.63|27.76|27.68|27.71|27.63|26
1649067900000|2022-04-04 10:25:00|27.76|27.68|27.79|27.71|27.81|27.73|27.71|27.63|23
1649068200000|2022-04-04 10:30:00|27.81|27.73|27.81|27.73|27.81|27.73|27.76|27.68|10
1649068500000|2022-04-04 10:35:00|27.79|27.71|27.81|27.73|27.82|27.74|27.77|27.69|110
1649068800000|2022-04-04 10:40:00|27.76|27.68|27.81|27.73|27.81|27.73|27.76|27.68|31
1649069100000|2022-04-04 10:45:00|27.79|27.71|27.81|27.73|27.81|27.73|27.77|27.69|5
1649069400000|2022-04-04 10:50:00|27.79|27.71|27.81|27.73|27.81|27.73|27.76|27.68|107
1649069700000|2022-04-04 10:55:00|27.79|27.71|27.78|27.7|27.81|27.73|27.76|27.68|30
1649070000000|2022-04-04 11:00:00|27.77|27.69|27.76|27.68|27.81|27.73|27.76|27.68|18
1649070300000|2022-04-04 11:05:00|27.71|27.63|27.71|27.63|27.71|27.63|27.66|27.58|99
1649070600000|2022-04-04 11:10:00|27.74|27.66|27.74|27.66|27.76|27.68|27.73|27.65|47
1649070900000|2022-04-04 11:15:00|27.73|27.65|27.73|27.65|27.76|27.68|27.66|27.58|162
1649071200000|2022-04-04 11:20:00|27.71|27.63|27.74|27.66|27.78|27.7|27.71|27.63|94
1649071500000|2022-04-04 11:25:00|27.73|27.65|27.74|27.66|27.8|27.72|27.73|27.65|31
1649071800000|2022-04-04 11:30:00|27.73|27.65|27.8|27.72|27.8|27.72|27.73|27.65|21
1649072100000|2022-04-04 11:35:00|27.82|27.74|27.79|27.71|27.82|27.74|27.78|27.7|24
1649072400000|2022-04-04 11:40:00|27.8|27.72|27.79|27.71|27.8|27.72|27.78|27.7|15
1649072700000|2022-04-04 11:45:00|27.8|27.72|27.78|27.7|27.8|27.72|27.78|27.7|26
1649073000000|2022-04-04 11:50:00|27.77|27.69|27.71|27.63|27.78|27.7|27.71|27.63|148
1649073300000|2022-04-04 11:55:00|27.68|27.6|27.7|27.62|27.73|27.65|27.66|27.58|165
1649073600000|2022-04-04 12:00:00|27.69|27.61|27.69|27.61|27.72|27.64|27.68|27.6|14
1649073900000|2022-04-04 12:05:00|27.7|27.62|27.78|27.7|27.83|27.75|27.7|27.62|52
1649074200000|2022-04-04 12:10:00|27.79|27.71|27.75|27.67|27.79|27.71|27.73|27.65|19
1649074500000|2022-04-04 12:15:00|27.74|27.66|27.73|27.65|27.74|27.66|27.71|27.63|4
1649074800000|2022-04-04 12:20:00|27.72|27.64|27.71|27.63|27.73|27.65|27.68|27.6|27
1649075100000|2022-04-04 12:25:00|27.69|27.61|27.73|27.65|27.75|27.67|27.67|27.59|29
1649075400000|2022-04-04 12:30:00|27.72|27.64|27.73|27.65|27.74|27.66|27.71|27.63|3
1649075700000|2022-04-04 12:35:00|27.72|27.64|27.78|27.7|27.81|27.73|27.71|27.63|19
1649076000000|2022-04-04 12:40:00|27.77|27.69|27.76|27.68|27.78|27.7|27.71|27.63|15
1649076300000|2022-04-04 12:45:00|27.78|27.7|27.83|27.75|27.83|27.75|27.76|27.68|214
1649076600000|2022-04-04 12:50:00|27.82|27.74|27.78|27.7|27.83|27.75|27.76|27.68|6
1649076900000|2022-04-04 12:55:00|27.79|27.71|27.77|27.69|27.82|27.74|27.77|27.69|37
1649077200000|2022-04-04 13:00:00|27.76|27.68|27.68|27.6|27.78|27.7|27.66|27.58|142
1649077500000|2022-04-04 13:05:00|27.67|27.59|27.66|27.58|27.71|27.63|27.66|27.58|34
1649077800000|2022-04-04 13:10:00|27.65|27.57|27.56|27.48|27.66|27.58|27.56|27.48|153
1649078100000|2022-04-04 13:15:00|27.59|27.51|27.54|27.46|27.61|27.53|27.53|27.45|98
1649078400000|2022-04-04 13:20:00|27.56|27.48|27.56|27.48|27.58|27.5|27.53|27.45|148
1649078700000|2022-04-04 13:25:00|27.57|27.49|27.64|27.56|27.66|27.58|27.56|27.48|90
1649079000000|2022-04-04 13:30:00|27.66|27.58|27.67|27.59|27.75|27.67|27.58|27.5|411
1649079300000|2022-04-04 13:35:00|27.7|27.62|27.65|27.57|27.7|27.62|27.58|27.5|299
1649079600000|2022-04-04 13:40:00|27.62|27.54|27.55|27.47|27.62|27.54|27.49|27.41|321
1649079900000|2022-04-04 13:45:00|27.52|27.44|27.5|27.42|27.6|27.52|27.5|27.42|187
1649080200000|2022-04-04 13:50:00|27.48|27.4|27.5|27.42|27.52|27.44|27.46|27.38|507
1649080500000|2022-04-04 13:55:00|27.48|27.4|27.46|27.38|27.5|27.42|27.45|27.37|378
1649080800000|2022-04-04 14:00:00|27.48|27.4|27.5|27.42|27.5|27.42|27.45|27.37|302
1649081100000|2022-04-04 14:05:00|27.49|27.41|27.5|27.42|27.52|27.44|27.48|27.4|276
1649081400000|2022-04-04 14:10:00|27.51|27.43|27.47|27.39|27.52|27.44|27.4|27.32|197
1649081700000|2022-04-04 14:15:00|27.46|27.38|27.47|27.39|27.6|27.52|27.45|27.37|354
1649082000000|2022-04-04 14:20:00|27.46|27.38|27.39|27.31|27.52|27.44|27.35|27.27|324
1649082300000|2022-04-04 14:25:00|27.37|27.29|27.35|27.27|27.4|27.32|27.35|27.27|46
1649082600000|2022-04-04 14:30:00|27.36|27.28|27.4|27.32|27.4|27.32|27.35|27.27|86
1649082900000|2022-04-04 14:35:00|27.41|27.33|27.34|27.26|27.44|27.36|27.3|27.22|95
1649083200000|2022-04-04 14:40:00|27.35|27.27|27.58|27.5|27.59|27.51|27.35|27.27|181
1649083500000|2022-04-04 14:45:00|27.55|27.47|27.46|27.38|27.59|27.51|27.41|27.33|173
1649083800000|2022-04-04 14:50:00|27.44|27.36|27.46|27.38|27.46|27.38|27.4|27.32|81
1649084100000|2022-04-04 14:55:00|27.45|27.37|27.4|27.32|27.45|27.37|27.39|27.31|120
1649084400000|2022-04-04 15:00:00|27.39|27.31|27.29|27.21|27.4|27.32|27.29|27.21|244
1649084700000|2022-04-04 15:05:00|27.27|27.19|27.19|27.11|27.27|27.19|27.19|27.11|249
1649085000000|2022-04-04 15:10:00|27.21|27.13|27.2|27.12|27.27|27.19|27.19|27.11|80
1649085300000|2022-04-04 15:15:00|27.19|27.11|27.22|27.14|27.23|27.15|27.18|27.1|154
1649085600000|2022-04-04 15:20:00|27.23|27.15|27.2|27.12|27.25|27.17|27.18|27.1|143
1649085900000|2022-04-04 15:25:00|27.21|27.13|27.15|27.07|27.25|27.17|27.15|27.07|1114
1649086200000|2022-04-04 15:30:00|27.2|27.12|27.15|27.07|27.2|27.12|27.1|27.02|184
1649086500000|2022-04-04 15:35:00|27.14|27.06|27.14|27.06|27.17|27.09|27.1|27.02|42
1649086800000|2022-04-04 15:40:00|27.15|27.07|27.15|27.07|27.15|27.07|27.12|27.04|32
1649087100000|2022-04-04 15:45:00|27.1|27.02|27.09|27.01|27.1|27.02|27.04|26.96|137
1649087400000|2022-04-04 15:50:00|27.1|27.02|27.05|26.97|27.1|27.02|27.05|26.97|81
1649087700000|2022-04-04 15:55:00|27.03|26.95|27.07|26.99|27.07|26.99|27.03|26.95|24
1649088000000|2022-04-04 16:00:00|27.09|27.01|27.12|27.04|27.12|27.04|27.05|26.97|32
1649088300000|2022-04-04 16:05:00|27.11|27.03|27.09|27.01|27.12|27.04|27.08|27|7
1649088600000|2022-04-04 16:10:00|27.08|27|27.08|27|27.09|27.01|27.07|26.99|18
1649088900000|2022-04-04 16:15:00|27.07|26.99|27.03|26.95|27.07|26.99|27.01|26.93|2
1649089200000|2022-04-04 16:20:00|27.04|26.96|27.03|26.95|27.04|26.96|27.03|26.95|2
1649089500000|2022-04-04 16:25:00|27.04|26.96|27.03|26.95|27.04|26.96|27.03|26.95|0
1649089800000|2022-04-04 16:30:00|27.01|26.93|27.02|26.94|27.02|26.94|26.99|26.91|10
1649090100000|2022-04-04 16:35:00|27.04|26.96|27.13|27.05|27.14|27.06|27.03|26.95|10
1649090400000|2022-04-04 16:40:00|27.12|27.04|27.17|27.09|27.21|27.13|27.11|27.03|5
1649090700000|2022-04-04 16:45:00|27.18|27.1|27.18|27.1|27.21|27.13|27.16|27.08|0
1649091000000|2022-04-04 16:50:00|27.19|27.11|27.18|27.1|27.19|27.11|27.17|27.09|0
1649091300000|2022-04-04 16:55:00|27.19|27.11|27.18|27.1|27.19|27.11|27.17|27.09|1
1649091600000|2022-04-04 17:00:00|27.19|27.11|27.18|27.1|27.22|27.14|27.17|27.09|0
1649091900000|2022-04-04 17:05:00|27.16|27.08|27.14|27.06|27.17|27.09|27.12|27.04|45
1649092200000|2022-04-04 17:10:00|27.12|27.04|27.14|27.06|27.16|27.08|27.12|27.04|2
1649092500000|2022-04-04 17:15:00|27.13|27.05|27.09|27.01|27.14|27.06|27.09|27.01|3
1649092800000|2022-04-04 17:20:00|27.1|27.02|27.14|27.06|27.14|27.06|27.1|27.02|3
1649093100000|2022-04-04 17:25:00|27.12|27.04|27.14|27.06|27.14|27.06|27.09|27.01|2
1649093400000|2022-04-04 17:30:00|27.11|27.03|27.09|27.01|27.11|27.03|27.09|27.01|1
1649093700000|2022-04-04 17:35:00|27.1|27.02|27.09|27.01|27.12|27.04|27.09|27.01|4
1649094000000|2022-04-04 17:40:00|27.11|27.03|27.09|27.01|27.13|27.05|27.09|27.01|1
1649094300000|2022-04-04 17:45:00|27.13|27.05|27.14|27.06|27.14|27.06|27.12|27.04|3
1649094600000|2022-04-04 17:50:00|27.13|27.05|27.11|27.03|27.14|27.06|27.09|27.01|0
1649094900000|2022-04-04 17:55:00|27.12|27.04|27.09|27.01|27.12|27.04|27.09|27.01|4
1649095200000|2022-04-04 18:00:00|27.11|27.03|27.09|27.01|27.11|27.03|27.09|27.01|0
1649095500000|2022-04-04 18:05:00|27.14|27.06|27.19|27.11|27.19|27.11|27.11|27.03|7
1649095800000|2022-04-04 18:10:00|27.21|27.13|27.21|27.13|27.23|27.15|27.19|27.11|2
1649096100000|2022-04-04 18:15:00|27.2|27.12|27.16|27.08|27.21|27.13|27.16|27.08|1
1649096700000|2022-04-04 18:25:00|27.15|27.07|27.15|27.07|27.16|27.08|27.13|27.05|6
1649097000000|2022-04-04 18:30:00|27.13|27.05|27.15|27.07|27.16|27.08|27.13|27.05|0
1649097300000|2022-04-04 18:35:00|27.16|27.08|27.16|27.08|27.16|27.08|27.15|27.07|0
1649097900000|2022-04-04 18:45:00|27.15|27.07|27.16|27.08|27.16|27.08|27.12|27.04|6
1649098200000|2022-04-04 18:50:00|27.15|27.07|27.12|27.04|27.15|27.07|27.12|27.04|0
1649098500000|2022-04-04 18:55:00|27.13|27.05|27.16|27.08|27.16|27.08|27.12|27.04|6
1649098800000|2022-04-04 19:00:00|27.14|27.06|27.12|27.04|27.15|27.07|27.12|27.04|7
1649099400000|2022-04-04 19:10:00|27.08|27|27.07|26.99|27.09|27.01|27.07|26.99|21
1649099700000|2022-04-04 19:15:00|27.09|27.01|27.07|26.99|27.1|27.02|27.06|26.98|29
1649100000000|2022-04-04 19:20:00|27.06|26.98|27.06|26.98|27.17|27|26.99|26.91|54
1649100300000|2022-04-04 19:25:00|27.07|26.99|27.07|26.99|27.07|26.99|27.07|26.99|0
1649100600000|2022-04-04 19:30:00|27.06|26.98|26.95|26.87|27.06|26.98|26.95|26.87|0
1649100900000|2022-04-04 19:35:00|26.93|26.85|26.92|26.84|26.93|26.85|26.91|26.83|3
1649101200000|2022-04-04 19:40:00|26.9|26.82|26.88|26.8|26.92|26.84|26.87|26.79|16
1649101500000|2022-04-04 19:45:00|26.92|26.84|26.87|26.79|26.97|26.89|26.87|26.79|16
1649101800000|2022-04-04 19:50:00|26.89|26.81|26.96|26.88|27.01|26.93|26.85|26.77|168
1649102100000|2022-04-04 19:55:00|26.97|26.89|27.03|26.78|27.19|27.02|26.88|26.74|47
1649117700000|2022-04-05 00:15:00|27.17|26.87|27.18|26.88|27.33|27.03|27.15|26.85|8
1649118000000|2022-04-05 00:20:00|27.19|26.89|27.16|26.86|27.23|26.98|27.15|26.85|24
1649118300000|2022-04-05 00:25:00|27.19|26.89|27.17|26.87|27.19|26.89|27.17|26.87|0
1649118600000|2022-04-05 00:30:00|27.19|26.89|27.17|26.87|27.19|26.89|27.16|26.86|0
1649118900000|2022-04-05 00:35:00|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649119200000|2022-04-05 00:40:00|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649119500000|2022-04-05 00:45:00|27.18|26.88|27.2|26.9|27.21|26.91|27.17|26.87|0
1649119800000|2022-04-05 00:50:00|27.21|26.91|27.19|26.89|27.21|26.91|27.19|26.89|0
1649120100000|2022-04-05 00:55:00|27.16|26.86|27.15|26.85|27.18|26.88|27.15|26.85|0
1649120400000|2022-04-05 01:00:00|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649120700000|2022-04-05 01:05:00|27.18|26.88|27.15|26.85|27.18|26.88|27.15|26.85|0
1649121000000|2022-04-05 01:10:00|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649121300000|2022-04-05 01:15:00|27.18|26.88|27.15|26.85|27.18|26.88|27.15|26.85|0
1649121600000|2022-04-05 01:20:00|27.18|26.88|27.15|26.85|27.18|26.88|27.15|26.85|0
1649121900000|2022-04-05 01:25:00|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649122200000|2022-04-05 01:30:00|27.18|26.88|27.17|26.87|27.18|26.88|27.15|26.85|2
1649122500000|2022-04-05 01:35:00|27.16|26.86|27.17|26.87|27.18|26.88|27.15|26.85|0
1649122800000|2022-04-05 01:40:00|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649123100000|2022-04-05 01:45:00|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649123400000|2022-04-05 01:50:00|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649123700000|2022-04-05 01:55:00|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649124000000|2022-04-05 02:00:00|27.18|26.88|27.09|26.79|27.18|26.88|27.09|26.79|0
1649124300000|2022-04-05 02:05:00|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|0
1649124600000|2022-04-05 02:10:00|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|0
1649124900000|2022-04-05 02:15:00|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|0
1649125200000|2022-04-05 02:20:00|27.1|26.8|27.14|26.84|27.14|26.84|27.09|26.79|0
1649125500000|2022-04-05 02:25:00|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|0
1649125800000|2022-04-05 02:30:00|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|0
1649126100000|2022-04-05 02:35:00|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|0
1649126400000|2022-04-05 02:40:00|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|0
1649126700000|2022-04-05 02:45:00|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|0
1649127000000|2022-04-05 02:50:00|27.1|26.8|27.14|26.84|27.14|26.84|27.09|26.79|0
1649128500000|2022-04-05 03:15:00|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|0
1649128800000|2022-04-05 03:20:00|27.09|26.79|27.09|26.79|27.14|26.84|27.09|26.79|0
1649129100000|2022-04-05 03:25:00|27.1|26.8|27.14|26.84|27.14|26.84|27.09|26.79|0
1649129400000|2022-04-05 03:30:00|27.21|26.91|27.21|26.91|27.21|26.91|27.21|26.91|0
1649130000000|2022-04-05 03:40:00|27.22|26.92|27.22|26.92|27.22|26.92|27.22|26.92|0
1649130300000|2022-04-05 03:45:00|27.21|26.91|27.21|26.91|27.21|26.91|27.21|26.91|0
1649132400000|2022-04-05 04:20:00|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|0
1649133000000|2022-04-05 04:30:00|27.1|26.8|27.14|26.84|27.14|26.84|27.09|26.79|0
1649136900000|2022-04-05 05:35:00|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|0
1649137500000|2022-04-05 05:45:00|27.14|26.84|27.15|26.85|27.15|26.85|27.14|26.84|0
1649137800000|2022-04-05 05:50:00|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|0
1649138100000|2022-04-05 05:55:00|27.15|26.85|27.07|26.82|27.15|26.85|27.07|26.8|0
1649138400000|2022-04-05 06:00:00|27.08|26.83|26.84|26.76|27.09|26.87|26.82|26.73|33
1649138700000|2022-04-05 06:05:00|26.82|26.74|26.81|26.73|26.85|26.77|26.81|26.73|13
1649139000000|2022-04-05 06:10:00|26.79|26.71|26.92|26.84|26.92|26.84|26.79|26.71|23
1649139300000|2022-04-05 06:15:00|26.93|26.85|26.97|26.89|26.99|26.91|26.92|26.84|15
1649139600000|2022-04-05 06:20:00|26.98|26.9|26.97|26.89|27.04|26.96|26.97|26.89|13
1649139900000|2022-04-05 06:25:00|26.98|26.9|26.98|26.9|26.99|26.91|26.97|26.89|10
1649140200000|2022-04-05 06:30:00|26.99|26.91|26.98|26.9|26.99|26.91|26.97|26.89|1
1649140500000|2022-04-05 06:35:00|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|0
1649140800000|2022-04-05 06:40:00|27.03|26.95|27.04|26.96|27.04|26.96|27.02|26.94|18
1649141100000|2022-04-05 06:45:00|27.05|26.97|27.05|26.97|27.07|26.99|27.05|26.97|7
1649141400000|2022-04-05 06:50:00|27.06|26.98|27.04|26.96|27.09|27.01|27.04|26.96|29
1649141700000|2022-04-05 06:55:00|27.05|26.97|27.04|26.96|27.13|27.05|27.04|26.96|20
1649142000000|2022-04-05 07:00:00|27.02|26.94|26.97|26.89|27.02|26.94|26.8|26.72|113
1649142300000|2022-04-05 07:05:00|26.98|26.9|27.1|27.02|27.21|27.13|26.97|26.89|224
1649142600000|2022-04-05 07:10:00|27.09|27.01|27.1|27.02|27.24|27.16|27.02|26.94|48
1649142900000|2022-04-05 07:15:00|27.09|27.01|27.03|26.95|27.19|27.11|27.02|26.94|73
1649143200000|2022-04-05 07:20:00|27.02|26.94|27.14|27.06|27.16|27.08|27.02|26.94|16
1649143500000|2022-04-05 07:25:00|27.19|27.11|26.99|26.91|27.19|27.11|26.97|26.89|48
1649143800000|2022-04-05 07:30:00|26.98|26.9|26.93|26.85|27.01|26.93|26.92|26.84|29
1649144100000|2022-04-05 07:35:00|26.92|26.84|26.88|26.8|26.92|26.84|26.8|26.72|284
1649144400000|2022-04-05 07:40:00|26.87|26.79|26.87|26.79|26.92|26.84|26.85|26.77|27
1649144700000|2022-04-05 07:45:00|26.88|26.8|26.81|26.73|26.97|26.89|26.79|26.71|48
1649145000000|2022-04-05 07:50:00|26.83|26.75|26.9|26.82|26.95|26.87|26.83|26.75|24
1649145300000|2022-04-05 07:55:00|26.91|26.83|26.95|26.87|26.95|26.87|26.85|26.77|98
1649145600000|2022-04-05 08:00:00|26.92|26.84|26.98|26.9|27|26.92|26.9|26.82|42
1649145900000|2022-04-05 08:05:00|26.97|26.89|26.9|26.82|26.98|26.9|26.9|26.82|25
1649146200000|2022-04-05 08:10:00|26.91|26.83|26.88|26.8|26.91|26.83|26.88|26.8|26
1649146500000|2022-04-05 08:15:00|26.85|26.77|26.9|26.82|26.9|26.82|26.83|26.75|126
1649146800000|2022-04-05 08:20:00|26.93|26.85|26.95|26.87|26.95|26.87|26.9|26.82|305
1649147100000|2022-04-05 08:25:00|26.94|26.86|26.97|26.89|26.97|26.89|26.85|26.77|845
1649147400000|2022-04-05 08:30:00|26.99|26.91|26.97|26.89|26.99|26.91|26.95|26.87|46
1649147700000|2022-04-05 08:35:00|26.95|26.87|26.9|26.82|26.97|26.89|26.87|26.79|34
1649148000000|2022-04-05 08:40:00|26.88|26.8|26.95|26.87|26.95|26.87|26.85|26.77|91
1649148300000|2022-04-05 08:45:00|26.99|26.91|27.02|26.94|27.05|26.97|26.94|26.86|91
1649148600000|2022-04-05 08:50:00|27.05|26.97|27.07|26.99|27.09|27.01|27.02|26.94|29
1649148900000|2022-04-05 08:55:00|27.08|27|27.14|27.06|27.18|27.1|27.07|26.99|31
1649149200000|2022-04-05 09:00:00|27.15|27.07|27.15|27.07|27.19|27.11|27.12|27.04|48
1649149500000|2022-04-05 09:05:00|27.14|27.06|27.1|27.02|27.14|27.06|27.09|27.01|33
1649149800000|2022-04-05 09:10:00|27.09|27.01|27.04|26.96|27.09|27.01|27.04|26.96|8
1649150100000|2022-04-05 09:15:00|27.07|26.99|27.09|27.01|27.09|27.01|27.04|26.96|33
1649150400000|2022-04-05 09:20:00|27.08|27|27.14|27.06|27.14|27.06|27.07|26.99|28
1649150700000|2022-04-05 09:25:00|27.13|27.05|27.22|27.14|27.25|27.17|27.13|27.05|1592
1649151000000|2022-04-05 09:30:00|27.21|27.13|27.22|27.14|27.22|27.14|27.15|27.07|51
1649151300000|2022-04-05 09:35:00|27.21|27.13|27.29|27.21|27.32|27.24|27.2|27.12|43
1649151600000|2022-04-05 09:40:00|27.33|27.25|27.4|27.32|27.41|27.33|27.31|27.23|189
1649151900000|2022-04-05 09:45:00|27.41|27.33|27.43|27.35|27.46|27.38|27.38|27.3|109
1649152200000|2022-04-05 09:50:00|27.46|27.38|27.37|27.29|27.48|27.4|27.34|27.26|31
1649152500000|2022-04-05 09:55:00|27.38|27.3|27.45|27.37|27.5|27.42|27.37|27.29|51
1649152800000|2022-04-05 10:00:00|27.47|27.39|27.42|27.34|27.51|27.43|27.36|27.28|33
1649153100000|2022-04-05 10:05:00|27.41|27.33|27.57|27.49|27.63|27.55|27.38|27.3|358
1649153400000|2022-04-05 10:10:00|27.58|27.5|27.59|27.51|27.64|27.56|27.52|27.44|169
1649153700000|2022-04-05 10:15:00|27.61|27.53|27.55|27.47|27.62|27.54|27.54|27.46|160
1649154000000|2022-04-05 10:20:00|27.56|27.48|27.65|27.57|27.7|27.62|27.52|27.44|159
1649154300000|2022-04-05 10:25:00|27.64|27.56|27.64|27.56|27.7|27.62|27.6|27.52|40
1649154600000|2022-04-05 10:30:00|27.65|27.57|27.7|27.62|27.73|27.65|27.59|27.51|126
1649154900000|2022-04-05 10:35:00|27.71|27.63|27.72|27.64|27.75|27.67|27.69|27.61|16
1649155200000|2022-04-05 10:40:00|27.75|27.67|27.63|27.55|27.75|27.67|27.62|27.54|83
1649155500000|2022-04-05 10:45:00|27.67|27.59|27.65|27.57|27.68|27.6|27.63|27.55|36
1649155800000|2022-04-05 10:50:00|27.69|27.61|27.63|27.55|27.7|27.62|27.63|27.55|32
1649156100000|2022-04-05 10:55:00|27.64|27.56|27.62|27.54|27.67|27.59|27.58|27.5|100
1649156400000|2022-04-05 11:00:00|27.61|27.53|27.69|27.61|27.72|27.64|27.61|27.53|129
1649156700000|2022-04-05 11:05:00|27.67|27.59|27.74|27.66|27.79|27.71|27.65|27.57|247
1649157000000|2022-04-05 11:10:00|27.76|27.68|27.77|27.69|27.84|27.76|27.74|27.66|323
1649157300000|2022-04-05 11:15:00|27.76|27.68|27.75|27.67|27.81|27.73|27.72|27.64|171
1649157600000|2022-04-05 11:20:00|27.76|27.68|27.76|27.68|27.77|27.69|27.7|27.62|110
1649157900000|2022-04-05 11:25:00|27.75|27.67|27.65|27.57|27.76|27.68|27.64|27.56|116
1649158200000|2022-04-05 11:30:00|27.64|27.56|27.65|27.57|27.65|27.57|27.64|27.56|6
1649158500000|2022-04-05 11:35:00|27.64|27.56|27.59|27.51|27.64|27.56|27.59|27.51|47
1649158800000|2022-04-05 11:40:00|27.58|27.5|27.55|27.47|27.6|27.52|27.55|27.47|205
1649159100000|2022-04-05 11:45:00|27.56|27.48|27.56|27.48|27.57|27.49|27.55|27.47|26
1649159400000|2022-04-05 11:50:00|27.57|27.49|27.55|27.47|27.6|27.52|27.55|27.47|21
1649159700000|2022-04-05 11:55:00|||||||||9
1649160000000|2022-04-05 12:00:00|27.59|27.51|27.55|27.47|27.6|27.52|27.53|27.45|159
1649160300000|2022-04-05 12:05:00|27.6|27.52|27.65|27.57|27.65|27.57|27.6|27.52|145
1649160600000|2022-04-05 12:10:00|27.64|27.56|27.65|27.57|27.65|27.57|27.6|27.52|31
1649160900000|2022-04-05 12:15:00|27.67|27.59|27.65|27.57|27.72|27.64|27.65|27.57|136
1649161200000|2022-04-05 12:20:00|27.67|27.59|27.79|27.71|27.79|27.71|27.65|27.57|256
1649161500000|2022-04-05 12:25:00|27.78|27.7|27.78|27.7|27.79|27.71|27.71|27.63|254
1649161800000|2022-04-05 12:30:00|27.76|27.68|27.74|27.66|27.77|27.69|27.73|27.65|47
1649162100000|2022-04-05 12:35:00|27.72|27.64|27.68|27.6|27.74|27.66|27.68|27.6|68
1649162400000|2022-04-05 12:40:00|27.69|27.61|27.76|27.68|27.76|27.68|27.67|27.59|138
1649162700000|2022-04-05 12:45:00|27.75|27.67|27.76|27.68|27.76|27.68|27.72|27.64|7
1649163000000|2022-04-05 12:50:00|27.75|27.67|27.76|27.68|27.79|27.71|27.74|27.66|47
1649163300000|2022-04-05 12:55:00|27.77|27.69|27.91|27.83|27.91|27.83|27.74|27.66|227
1649163600000|2022-04-05 13:00:00|27.9|27.82|27.74|27.66|27.9|27.82|27.73|27.65|227
1649163900000|2022-04-05 13:05:00|27.75|27.67|27.72|27.64|27.79|27.71|27.72|27.64|48
1649164200000|2022-04-05 13:10:00|27.73|27.65|27.78|27.7|27.78|27.7|27.72|27.64|144
1649164500000|2022-04-05 13:15:00|27.79|27.71|27.79|27.71|27.79|27.71|27.73|27.65|49
1649164800000|2022-04-05 13:20:00|27.8|27.72|27.88|27.8|27.93|27.85|27.79|27.71|111
1649165100000|2022-04-05 13:25:00|27.87|27.79|27.91|27.83|27.91|27.83|27.84|27.76|138
1649165400000|2022-04-05 13:30:00|27.9|27.82|27.85|27.77|27.92|27.84|27.8|27.72|410
1649165700000|2022-04-05 13:35:00|27.84|27.76|27.83|27.75|27.87|27.79|27.75|27.67|142
1649166000000|2022-04-05 13:40:00|27.82|27.74|27.88|27.8|27.9|27.82|27.77|27.69|94
1649166300000|2022-04-05 13:45:00|27.86|27.78|27.95|27.87|27.95|27.87|27.83|27.75|74
1649166600000|2022-04-05 13:50:00|27.98|27.9|27.97|27.89|28.13|28.05|27.95|27.87|311
1649166900000|2022-04-05 13:55:00|27.98|27.9|28.01|27.93|28.09|28.01|27.95|27.87|197
1649167200000|2022-04-05 14:00:00|28|27.92|28.02|27.94|28.1|28.02|27.87|27.79|99
1649167500000|2022-04-05 14:05:00|28.01|27.93|28.44|28.36|28.48|28.4|28.01|27.93|374
1649167800000|2022-04-05 14:10:00|28.45|28.37|28.42|28.34|28.45|28.37|28.35|28.27|266
1649168100000|2022-04-05 14:15:00|28.43|28.35|28.54|28.46|28.59|28.51|28.42|28.34|154
1649168400000|2022-04-05 14:20:00|28.53|28.45|28.59|28.51|28.63|28.55|28.52|28.44|117
1649168700000|2022-04-05 14:25:00|28.58|28.5|28.51|28.43|28.66|28.58|28.46|28.38|252
1649169000000|2022-04-05 14:30:00|28.48|28.4|28.59|28.51|28.61|28.53|28.41|28.33|265
1649169300000|2022-04-05 14:35:00|28.61|28.53|28.72|28.64|28.74|28.66|28.49|28.41|239
1649169600000|2022-04-05 14:40:00|28.71|28.63|28.57|28.49|28.72|28.64|28.53|28.45|226
1649169900000|2022-04-05 14:45:00|28.58|28.5|28.35|28.27|28.61|28.53|28.35|28.27|216
1649170200000|2022-04-05 14:50:00|28.34|28.26|28.31|28.23|28.42|28.34|28.28|28.2|183
1649170500000|2022-04-05 14:55:00|28.32|28.24|28.42|28.34|28.47|28.39|28.32|28.24|114
1649170800000|2022-04-05 15:00:00|28.43|28.35|28.52|28.44|28.57|28.49|28.43|28.35|215
1649171100000|2022-04-05 15:05:00|28.5|28.42|28.56|28.48|28.6|28.52|28.5|28.42|270
1649171400000|2022-04-05 15:10:00|28.57|28.49|28.57|28.49|28.62|28.54|28.55|28.47|270
1649171700000|2022-04-05 15:15:00|28.56|28.48|28.66|28.58|28.69|28.61|28.55|28.47|208
1649172000000|2022-04-05 15:20:00|28.67|28.59|28.65|28.57|28.67|28.59|28.55|28.47|520
1649172300000|2022-04-05 15:25:00|28.66|28.58|28.62|28.54|28.72|28.64|28.61|28.53|730
1649172600000|2022-04-05 15:30:00|28.6|28.52|28.48|28.4|28.67|28.59|28.47|28.39|314
1649172900000|2022-04-05 15:35:00|28.5|28.42|28.59|28.51|28.62|28.54|28.47|28.39|44
1649173200000|2022-04-05 15:40:00|28.58|28.5|28.56|28.48|28.62|28.54|28.51|28.43|29
1649173500000|2022-04-05 15:45:00|28.57|28.49|28.57|28.49|28.61|28.53|28.53|28.45|26
1649173800000|2022-04-05 15:50:00|28.58|28.5|28.6|28.52|28.65|28.57|28.53|28.45|101
1649174100000|2022-04-05 15:55:00|28.59|28.51|28.64|28.56|28.65|28.57|28.58|28.5|91
1649174400000|2022-04-05 16:00:00|28.63|28.55|28.62|28.54|28.67|28.59|28.6|28.52|48
1649174700000|2022-04-05 16:05:00|28.61|28.53|28.58|28.5|28.62|28.54|28.53|28.45|18
1649175000000|2022-04-05 16:10:00|28.59|28.51|28.58|28.5|28.64|28.56|28.55|28.47|31
1649175300000|2022-04-05 16:15:00|28.59|28.51|28.71|28.63|28.71|28.63|28.59|28.51|1
1649175600000|2022-04-05 16:20:00|28.7|28.62|28.72|28.64|28.76|28.68|28.69|28.61|10
1649175900000|2022-04-05 16:25:00|28.73|28.65|28.77|28.69|28.81|28.73|28.73|28.65|10
1649176200000|2022-04-05 16:30:00|28.78|28.7|28.75|28.67|28.79|28.71|28.73|28.65|2
1649176500000|2022-04-05 16:35:00|28.76|28.68|28.68|28.6|28.79|28.71|28.66|28.58|62
1649176800000|2022-04-05 16:40:00|28.69|28.61|28.68|28.6|28.7|28.62|28.67|28.59|45
1649177100000|2022-04-05 16:45:00|28.67|28.59|28.58|28.5|28.67|28.59|28.55|28.47|32
1649177400000|2022-04-05 16:50:00|28.56|28.48|28.5|28.42|28.58|28.5|28.47|28.39|12
1649177700000|2022-04-05 16:55:00|28.49|28.41|28.36|28.28|28.49|28.41|28.36|28.28|13
1649178000000|2022-04-05 17:00:00|28.38|28.3|28.38|28.3|28.39|28.31|28.36|28.28|29
1649178300000|2022-04-05 17:05:00|28.4|28.32|28.19|28.11|28.41|28.33|28.19|28.11|74
1649178600000|2022-04-05 17:10:00|28.16|28.08|28.22|28.14|28.23|28.15|28.16|28.08|20
1649178900000|2022-04-05 17:15:00|28.21|28.13|28.15|28.07|28.27|28.19|28.15|28.07|27
1649179200000|2022-04-05 17:20:00|28.14|28.06|28.17|28.09|28.19|28.11|28.09|28.01|22
1649179500000|2022-04-05 17:25:00|28.19|28.11|28.32|28.24|28.33|28.25|28.19|28.11|3
1649179800000|2022-04-05 17:30:00|28.33|28.25|28.4|28.32|28.43|28.35|28.33|28.25|11
1649180100000|2022-04-05 17:35:00|28.42|28.34|28.46|28.38|28.46|28.38|28.37|28.29|2
1649180400000|2022-04-05 17:40:00|28.48|28.4|28.48|28.4|28.52|28.44|28.45|28.37|8
1649180700000|2022-04-05 17:45:00|28.49|28.41|28.56|28.48|28.59|28.51|28.47|28.39|6
1649181000000|2022-04-05 17:50:00|28.58|28.5|28.64|28.56|28.66|28.58|28.58|28.5|0
1649181300000|2022-04-05 17:55:00|28.62|28.54|28.6|28.52|28.64|28.56|28.6|28.52|0
1649181600000|2022-04-05 18:00:00|28.59|28.51|28.61|28.53|28.63|28.55|28.58|28.5|1
1649181900000|2022-04-05 18:05:00|28.63|28.55|28.6|28.52|28.65|28.57|28.6|28.52|6
1649182200000|2022-04-05 18:10:00|28.63|28.55|28.58|28.5|28.64|28.56|28.58|28.5|0
1649182500000|2022-04-05 18:15:00|28.59|28.51|28.45|28.37|28.6|28.52|28.45|28.37|9
1649182800000|2022-04-05 18:20:00|28.46|28.38|28.48|28.4|28.52|28.44|28.42|28.34|0
1649183100000|2022-04-05 18:25:00|28.47|28.39|28.53|28.45|28.55|28.47|28.44|28.36|0
1649183400000|2022-04-05 18:30:00|28.52|28.44|28.5|28.42|28.55|28.47|28.49|28.41|1
1649183700000|2022-04-05 18:35:00|28.49|28.41|28.54|28.46|28.55|28.47|28.42|28.34|1
1649184000000|2022-04-05 18:40:00|28.55|28.47|28.42|28.34|28.55|28.47|28.4|28.32|2
1649184300000|2022-04-05 18:45:00|28.41|28.33|28.42|28.34|28.51|28.43|28.4|28.32|23
1649184600000|2022-04-05 18:50:00|28.43|28.35|28.45|28.37|28.46|28.38|28.39|28.31|1
1649184900000|2022-04-05 18:55:00|28.46|28.38|28.52|28.44|28.53|28.45|28.4|28.32|3
1649185200000|2022-04-05 19:00:00|28.51|28.43|28.55|28.47|28.55|28.47|28.47|28.39|1
1649185500000|2022-04-05 19:05:00|28.56|28.48|28.62|28.54|28.67|28.59|28.55|28.47|1
1649185800000|2022-04-05 19:10:00|28.63|28.55|28.73|28.65|28.77|28.69|28.62|28.54|10
1649186100000|2022-04-05 19:15:00|28.74|28.66|28.74|28.66|28.74|28.66|28.67|28.59|39
1649186400000|2022-04-05 19:20:00|28.72|28.64|28.63|28.55|28.74|28.66|28.62|28.54|32
1649186700000|2022-04-05 19:25:00|28.65|28.57|28.69|28.61|28.72|28.64|28.65|28.57|18
1649187000000|2022-04-05 19:30:00|28.71|28.63|28.85|28.77|28.88|28.8|28.71|28.63|18
1649187300000|2022-04-05 19:35:00|28.91|28.83|28.92|28.84|28.94|28.86|28.84|28.76|21
1649187600000|2022-04-05 19:40:00|28.94|28.86|29|28.92|29|28.92|28.92|28.84|22
1649187900000|2022-04-05 19:45:00|29.01|28.93|29.19|29.11|29.21|29.13|29.01|28.93|47
1649188200000|2022-04-05 19:50:00|29.2|29.12|29.05|28.97|29.21|29.13|28.97|28.89|67
1649188500000|2022-04-05 19:55:00|29.04|28.96|29.16|28.86|29.21|29.08|29.04|28.86|35
1649204100000|2022-04-06 00:15:00|29.02|28.72|29.02|28.72|29.12|28.82|28.97|28.67|6
1649204400000|2022-04-06 00:20:00|29.01|28.71|29.01|28.71|29.15|28.85|28.98|28.68|12
1649204700000|2022-04-06 00:25:00|29|28.7|29.03|28.73|29.05|28.75|28.99|28.69|0
1649205000000|2022-04-06 00:30:00|29.02|28.72|29.06|28.76|29.06|28.76|29.02|28.72|0
1649205300000|2022-04-06 00:35:00|29.08|28.78|29.1|28.8|29.14|28.84|29.08|28.78|0
1649205600000|2022-04-06 00:40:00|29.09|28.79|29.09|28.79|29.12|28.82|29.08|28.78|0
1649205900000|2022-04-06 00:45:00|29.11|28.81|29.17|28.87|29.17|28.87|29.11|28.81|0
1649206200000|2022-04-06 00:50:00|29.16|28.86|29.17|28.87|29.17|28.87|29.12|28.82|0
1649206500000|2022-04-06 00:55:00|29.16|28.86|29.19|28.89|29.19|28.89|29.12|28.82|0
1649206800000|2022-04-06 01:00:00|29.25|28.95|29.22|28.92|29.26|28.96|29.2|28.9|0
1649207100000|2022-04-06 01:05:00|29.24|28.94|29.24|28.94|29.26|28.96|29.21|28.91|0
1649207400000|2022-04-06 01:10:00|29.25|28.95|29.24|28.94|29.26|28.96|29.21|28.91|0
1649207700000|2022-04-06 01:15:00|29.21|28.91|29.18|28.88|29.26|28.96|29.15|28.85|0
1649208000000|2022-04-06 01:20:00|29.17|28.87|29.15|28.85|29.2|28.9|29.15|28.85|0
1649208300000|2022-04-06 01:25:00|29.16|28.86|29.2|28.9|29.2|28.9|29.15|28.85|0
1649208600000|2022-04-06 01:30:00|29.19|28.89|29.26|28.96|29.26|28.96|29.17|28.87|0
1649208900000|2022-04-06 01:35:00|29.22|28.92|29.26|28.96|29.26|28.96|29.19|28.89|0
1649209200000|2022-04-06 01:40:00|29.21|28.91|29.26|28.96|29.27|28.97|29.21|28.91|0
1649209500000|2022-04-06 01:45:00|29.25|28.95|29.26|28.96|29.26|28.96|29.21|28.91|0
1649209800000|2022-04-06 01:50:00|29.25|28.95|29.26|28.96|29.26|28.96|29.21|28.91|0
1649210100000|2022-04-06 01:55:00|29.25|28.95|29.29|28.99|29.29|28.99|29.21|28.91|0
1649210400000|2022-04-06 02:00:00|29.28|28.98|29.31|29.01|29.31|29.01|29.23|28.93|0
1649210700000|2022-04-06 02:05:00|29.3|29|29.29|28.99|29.31|29.01|29.24|28.94|0
1649211000000|2022-04-06 02:10:00|29.28|28.98|29.31|29.01|29.31|29.01|29.24|28.94|0
1649211300000|2022-04-06 02:15:00|29.3|29|29.26|28.96|29.31|29.01|29.26|28.96|0
1649211600000|2022-04-06 02:20:00|29.27|28.97|29.31|29.01|29.31|29.01|29.24|28.94|0
1649211900000|2022-04-06 02:25:00|29.3|29|29.28|28.98|29.3|29|29.23|28.93|0
1649212200000|2022-04-06 02:30:00|29.27|28.97|29.24|28.94|29.28|28.98|29.21|28.91|0
1649212500000|2022-04-06 02:35:00|29.21|28.91|29.25|28.95|29.25|28.95|29.21|28.91|0
1649212800000|2022-04-06 02:40:00|29.21|28.91|29.25|28.95|29.25|28.95|29.21|28.91|0
1649213100000|2022-04-06 02:45:00|29.21|28.91|29.25|28.95|29.25|28.95|29.21|28.91|0
1649213400000|2022-04-06 02:50:00|29.21|28.91|29.24|28.94|29.25|28.95|29.21|28.91|0
1649213700000|2022-04-06 02:55:00|29.23|28.93|29.21|28.91|29.25|28.95|29.21|28.91|0
1649214000000|2022-04-06 03:00:00|29.22|28.92|29.25|28.95|29.25|28.95|29.2|28.9|0
1649214300000|2022-04-06 03:05:00|29.21|28.91|29.25|28.95|29.25|28.95|29.21|28.91|0
1649214600000|2022-04-06 03:10:00|29.24|28.94|29.25|28.95|29.25|28.95|29.2|28.9|0
1649214900000|2022-04-06 03:15:00|29.23|28.93|29.24|28.94|29.25|28.95|29.21|28.91|0
1649215200000|2022-04-06 03:20:00|29.25|28.95|29.25|28.95|29.25|28.95|29.21|28.91|0
1649215500000|2022-04-06 03:25:00|29.24|28.94|29.25|28.95|29.25|28.95|29.21|28.91|0
1649215800000|2022-04-06 03:30:00|29.24|28.94|29.25|28.95|29.25|28.95|29.21|28.91|0
1649216100000|2022-04-06 03:35:00|29.24|28.94|29.24|28.94|29.25|28.95|29.21|28.91|0
1649216400000|2022-04-06 03:40:00|29.23|28.93|29.26|28.96|29.28|28.98|29.21|28.91|0
1649216700000|2022-04-06 03:45:00|29.25|28.95|29.26|28.96|29.28|28.98|29.22|28.92|0
1649217000000|2022-04-06 03:50:00|29.25|28.95|29.26|28.96|29.26|28.96|29.22|28.92|0
1649217300000|2022-04-06 03:55:00|29.25|28.95|29.23|28.93|29.27|28.97|29.22|28.92|0
1649217600000|2022-04-06 04:00:00|29.27|28.97|29.28|28.98|29.31|29.01|29.27|28.97|0
1649217900000|2022-04-06 04:05:00|29.29|28.99|29.29|28.99|29.33|29.03|29.29|28.99|0
1649218200000|2022-04-06 04:10:00|29.3|29|29.26|28.96|29.31|29.01|29.24|28.94|0
1649218500000|2022-04-06 04:15:00|29.25|28.95|29.24|28.94|29.29|28.99|29.24|28.94|0
1649218800000|2022-04-06 04:20:00|29.27|28.97|29.24|28.94|29.29|28.99|29.24|28.94|0
1649219100000|2022-04-06 04:25:00|29.27|28.97|29.25|28.95|29.29|28.99|29.24|28.94|0
1649219400000|2022-04-06 04:30:00|29.28|28.98|29.26|28.96|29.31|29.01|29.24|28.94|0
1649219700000|2022-04-06 04:35:00|29.27|28.97|29.27|28.97|29.3|29|29.27|28.97|0
1649220000000|2022-04-06 04:40:00|29.28|28.98|29.27|28.97|29.3|29|29.27|28.97|0
1649220300000|2022-04-06 04:45:00|29.28|28.98|29.23|28.93|29.3|29|29.23|28.93|0
1649220600000|2022-04-06 04:50:00|29.24|28.94|29.26|28.96|29.27|28.97|29.24|28.94|0
1649220900000|2022-04-06 04:55:00|29.27|28.97|29.25|28.95|29.3|29|29.24|28.94|0
1649221200000|2022-04-06 05:00:00|29.24|28.94|29.23|28.93|29.25|28.95|29.23|28.93|0
1649221500000|2022-04-06 05:05:00|29.24|28.94|29.16|28.91|29.24|28.94|29.16|28.91|1
1649221800000|2022-04-06 05:10:00|29.08|29|29.17|28.87|29.2|29|29.08|28.83|9
1649222100000|2022-04-06 05:15:00|29.16|28.86|29.14|28.84|29.18|28.88|29.14|28.84|1
1649222400000|2022-04-06 05:20:00|29.15|28.85|29.15|28.85|29.18|28.88|29.15|28.85|0
1649222700000|2022-04-06 05:25:00|29.18|28.88|29.15|28.85|29.18|28.88|29.15|28.85|0
1649223000000|2022-04-06 05:30:00|29.18|28.88|29.15|28.85|29.18|28.88|29.15|28.85|0
1649223300000|2022-04-06 05:35:00|29.18|28.88|29.15|28.85|29.18|28.88|29.15|28.85|0
1649223600000|2022-04-06 05:40:00|29.18|28.88|29.17|28.87|29.19|28.89|29.15|28.85|0
1649223900000|2022-04-06 05:45:00|29.18|28.88|29.19|28.89|29.21|28.91|29.12|28.83|0
1649224200000|2022-04-06 05:50:00|29.18|28.88|29.17|28.87|29.22|28.92|29.17|28.87|0
1649224500000|2022-04-06 05:55:00|29.19|28.89|29.21|28.91|29.22|28.92|29.15|28.87|0
1649224800000|2022-04-06 06:00:00|29.2|28.9|29.16|28.91|29.25|29.01|29.06|28.9|2
1649225100000|2022-04-06 06:05:00|29.14|28.89|29.05|28.97|29.16|28.97|29.05|28.89|0
1649225400000|2022-04-06 06:10:00|29.04|28.96|29.05|28.97|29.06|28.98|29.04|28.96|0
1649225700000|2022-04-06 06:15:00|29.06|28.98|29.05|28.97|29.06|28.98|29.02|28.94|52
1649226000000|2022-04-06 06:20:00|29.04|28.96|29.08|29|29.1|29.02|29.03|28.95|8
1649226300000|2022-04-06 06:25:00|29.05|28.97|29.03|28.95|29.09|29.01|29|28.92|1
1649226600000|2022-04-06 06:30:00|29.02|28.94|29.03|28.95|29.08|29|29.02|28.94|32
1649226900000|2022-04-06 06:35:00|28.99|28.91|28.9|28.82|29|28.92|28.88|28.8|1
1649227200000|2022-04-06 06:40:00|28.89|28.81|28.83|28.75|28.9|28.82|28.82|28.74|0
1649227500000|2022-04-06 06:45:00|28.84|28.76|29.01|28.93|29.02|28.94|28.84|28.76|100
1649227800000|2022-04-06 06:50:00|29.02|28.94|29.05|28.97|29.06|28.98|28.98|28.9|16
1649228100000|2022-04-06 06:55:00|29.06|28.98|29.07|28.99|29.07|28.99|29|28.92|147
1649228400000|2022-04-06 07:00:00|29.06|28.98|29.09|29.01|29.11|29.03|28.95|28.87|112
1649228700000|2022-04-06 07:05:00|29.08|29|28.98|28.9|29.13|29.05|28.98|28.9|114
1649229000000|2022-04-06 07:10:00|28.97|28.89|28.98|28.9|29.1|29.02|28.91|28.83|101
1649229300000|2022-04-06 07:15:00|28.97|28.89|29.03|28.95|29.06|28.98|28.95|28.87|121
1649229600000|2022-04-06 07:20:00|29.04|28.96|29.16|29.08|29.16|29.08|29.03|28.95|40
1649229900000|2022-04-06 07:25:00|29.15|29.07|29.13|29.05|29.16|29.08|29.04|28.96|4
1649230200000|2022-04-06 07:30:00|29.12|29.04|29.45|29.37|29.45|29.37|29.11|29.03|165
1649230500000|2022-04-06 07:35:00|29.43|29.35|29.54|29.46|29.56|29.48|29.41|29.33|181
1649230800000|2022-04-06 07:40:00|29.56|29.48|29.67|29.59|29.7|29.62|29.48|29.4|188
1649231100000|2022-04-06 07:45:00|29.68|29.6|29.89|29.81|29.95|29.87|29.68|29.6|505
1649231400000|2022-04-06 07:50:00|29.88|29.8|29.92|29.84|29.95|29.87|29.8|29.72|214
1649231700000|2022-04-06 07:55:00|29.9|29.82|30|29.92|30.04|29.96|29.87|29.79|217
1649232000000|2022-04-06 08:00:00|30.02|29.94|29.86|29.78|30.04|29.96|29.85|29.77|212
1649232300000|2022-04-06 08:05:00|29.87|29.79|29.78|29.7|29.87|29.79|29.75|29.67|233
1649232600000|2022-04-06 08:10:00|29.79|29.71|29.95|29.87|29.95|29.87|29.79|29.71|175
1649232900000|2022-04-06 08:15:00|29.93|29.85|30.21|30.13|30.27|30.19|29.89|29.81|651
1649233200000|2022-04-06 08:20:00|30.22|30.14|30.52|30.44|30.67|30.59|30.21|30.13|1006
1649233500000|2022-04-06 08:25:00|30.5|30.42|30.4|30.32|30.6|30.52|30.39|30.31|252
1649233800000|2022-04-06 08:30:00|30.41|30.33|30.33|30.25|30.48|30.4|30.31|30.23|611
1649234100000|2022-04-06 08:35:00|30.35|30.27|30.56|30.48|30.61|30.53|30.31|30.23|243
1649234400000|2022-04-06 08:40:00|30.55|30.47|30.73|30.65|30.73|30.65|30.51|30.43|334
1649234700000|2022-04-06 08:45:00|30.74|30.66|30.43|30.35|30.78|30.7|30.4|30.32|277
1649235000000|2022-04-06 08:50:00|30.41|30.33|30.34|30.26|30.44|30.36|30.3|30.22|117
1649235300000|2022-04-06 08:55:00|30.35|30.27|30.35|30.27|30.43|30.35|30.33|30.25|128
1649235600000|2022-04-06 09:00:00|30.34|30.26|30.31|30.23|30.35|30.27|30.24|30.16|109
1649235900000|2022-04-06 09:05:00|30.33|30.25|30.5|30.42|30.53|30.45|30.31|30.23|76
1649236200000|2022-04-06 09:10:00|30.53|30.45|30.63|30.55|30.68|30.6|30.48|30.4|269
1649236500000|2022-04-06 09:15:00|30.65|30.57|30.66|30.58|30.73|30.65|30.57|30.49|88
1649236800000|2022-04-06 09:20:00|30.67|30.59|30.74|30.66|30.76|30.68|30.66|30.58|8
1649237100000|2022-04-06 09:25:00|30.72|30.64|30.78|30.7|30.78|30.7|30.69|30.61|243
1649237400000|2022-04-06 09:30:00|30.77|30.69|30.77|30.69|30.79|30.71|30.72|30.64|74
1649237700000|2022-04-06 09:35:00|30.78|30.7|30.74|30.66|30.84|30.76|30.69|30.61|126
1649238000000|2022-04-06 09:40:00|30.71|30.63|30.76|30.68|30.81|30.73|30.69|30.61|70
1649238300000|2022-04-06 09:45:00|30.8|30.72|30.8|30.72|30.81|30.73|30.74|30.66|32
1649238600000|2022-04-06 09:50:00|30.81|30.73|30.78|30.7|30.87|30.79|30.72|30.64|106
1649238900000|2022-04-06 09:55:00|30.77|30.69|30.65|30.57|30.78|30.7|30.6|30.52|134
1649239200000|2022-04-06 10:00:00|30.64|30.56|30.57|30.49|30.65|30.57|30.53|30.45|112
1649239500000|2022-04-06 10:05:00|30.55|30.47|30.63|30.55|30.66|30.58|30.54|30.46|50
1649239800000|2022-04-06 10:10:00|30.65|30.57|30.87|30.79|30.94|30.86|30.63|30.55|305
1649240100000|2022-04-06 10:15:00|30.86|30.78|30.89|30.81|30.97|30.89|30.82|30.74|196
1649240400000|2022-04-06 10:20:00|30.87|30.79|30.87|30.79|30.99|30.91|30.87|30.79|131
1649240700000|2022-04-06 10:25:00|30.86|30.78|30.79|30.71|30.87|30.79|30.75|30.67|165
1649241000000|2022-04-06 10:30:00|30.8|30.72|30.84|30.76|30.91|30.83|30.79|30.71|41
1649241300000|2022-04-06 10:35:00|30.85|30.77|30.9|30.82|30.93|30.85|30.83|30.75|25
1649241600000|2022-04-06 10:40:00|30.88|30.8|30.78|30.7|30.9|30.82|30.77|30.69|54
1649241900000|2022-04-06 10:45:00|30.79|30.71|30.9|30.82|30.92|30.84|30.78|30.7|128
1649242200000|2022-04-06 10:50:00|30.92|30.84|30.87|30.79|30.97|30.89|30.86|30.78|50
1649242500000|2022-04-06 10:55:00|30.88|30.8|30.92|30.84|30.97|30.89|30.88|30.8|16
1649242800000|2022-04-06 11:00:00|30.93|30.85|30.97|30.89|30.98|30.9|30.92|30.84|52
1649243100000|2022-04-06 11:05:00|30.95|30.87|31|30.92|31.02|30.94|30.95|30.87|499
1649243400000|2022-04-06 11:10:00|31.02|30.94|31.12|31.04|31.12|31.04|31.01|30.93|219
1649243700000|2022-04-06 11:15:00|31.07|30.99|31.02|30.94|31.12|31.04|31|30.92|106
1649244000000|2022-04-06 11:20:00|31.03|30.95|31.13|31.05|31.15|31.07|31.02|30.94|159
1649244300000|2022-04-06 11:25:00|31.15|31.07|31.16|31.08|31.17|31.09|31.1|31.02|69
1649244600000|2022-04-06 11:30:00|31.15|31.07|31.12|31.04|31.22|31.14|31.1|31.02|129
1649244900000|2022-04-06 11:35:00|31.1|31.02|31.11|31.03|31.13|31.05|31.06|30.98|25
1649245200000|2022-04-06 11:40:00|31.1|31.02|31.22|31.14|31.27|31.19|31.1|31.02|121
1649245500000|2022-04-06 11:45:00|31.2|31.12|31.16|31.08|31.21|31.13|31.11|31.03|64
1649245800000|2022-04-06 11:50:00|31.18|31.1|31.23|31.15|31.23|31.15|31.16|31.08|65
1649246100000|2022-04-06 11:55:00|31.22|31.14|31.23|31.15|31.28|31.2|31.18|31.1|44
1649246400000|2022-04-06 12:00:00|31.25|31.17|31.3|31.22|31.31|31.23|31.21|31.13|319
1649246700000|2022-04-06 12:05:00|31.29|31.21|31.25|31.17|31.36|31.28|31.24|31.16|48
1649247000000|2022-04-06 12:10:00|31.26|31.18|31.15|31.07|31.32|31.24|31.14|31.06|35
1649247300000|2022-04-06 12:15:00|31.18|31.1|31.11|31.03|31.2|31.12|31.08|31|135
1649247600000|2022-04-06 12:20:00|31.12|31.04|31.03|30.95|31.12|31.04|31.01|30.93|63
1649247900000|2022-04-06 12:25:00|31.04|30.96|31|30.92|31.06|30.98|30.96|30.88|128
1649248200000|2022-04-06 12:30:00|31.01|30.93|31.08|31|31.13|31.05|31.01|30.93|89
1649248500000|2022-04-06 12:35:00|31.1|31.02|31.1|31.02|31.15|31.07|31.05|30.97|96
1649248800000|2022-04-06 12:40:00|31.15|31.07|31.24|31.16|31.25|31.17|31.13|31.05|185
1649249100000|2022-04-06 12:45:00|31.19|31.11|31.28|31.2|31.29|31.21|31.18|31.1|163
1649249400000|2022-04-06 12:50:00|31.29|31.21|31.26|31.18|31.31|31.23|31.11|31.03|235
1649249700000|2022-04-06 12:55:00|31.23|31.15|31.19|31.11|31.25|31.17|31.14|31.06|72
1649250000000|2022-04-06 13:00:00|31.2|31.12|31.11|31.03|31.23|31.15|31.09|31.01|105
1649250300000|2022-04-06 13:05:00|31.09|31.01|31.11|31.03|31.14|31.06|31.02|30.94|163
1649250600000|2022-04-06 13:10:00|31.09|31.01|31.12|31.04|31.18|31.1|31.07|30.99|128
1649250900000|2022-04-06 13:15:00|31.11|31.03|31.02|30.94|31.11|31.03|31.01|30.93|107
1649251200000|2022-04-06 13:20:00|31.07|30.99|31.09|31.01|31.11|31.03|31.06|30.98|166
1649251500000|2022-04-06 13:25:00|31.11|31.03|31.18|31.1|31.18|31.1|31.07|30.99|166
1649251800000|2022-04-06 13:30:00|31.19|31.11|31.19|31.11|31.42|31.34|31.07|30.99|496
1649252100000|2022-04-06 13:35:00|31.16|31.08|31.3|31.22|31.43|31.35|31.16|31.08|442
1649252400000|2022-04-06 13:40:00|31.31|31.23|31.6|31.52|31.6|31.52|31.31|31.23|64
1649252700000|2022-04-06 13:45:00|31.58|31.5|31.58|31.5|31.63|31.55|31.48|31.4|264
1649253000000|2022-04-06 13:50:00|31.59|31.51|31.58|31.5|31.65|31.57|31.5|31.42|524
1649253300000|2022-04-06 13:55:00|31.59|31.51|31.56|31.48|31.64|31.56|31.51|31.43|950
1649253600000|2022-04-06 14:00:00|31.58|31.5|31.7|31.62|31.73|31.65|31.48|31.4|544
1649253900000|2022-04-06 14:05:00|31.73|31.65|31.79|31.71|31.8|31.72|31.66|31.58|328
1649254200000|2022-04-06 14:10:00|31.8|31.72|31.69|31.61|31.86|31.78|31.67|31.59|417
1649254500000|2022-04-06 14:15:00|31.71|31.63|31.39|31.31|31.73|31.65|31.34|31.26|140
1649254800000|2022-04-06 14:20:00|31.38|31.3|31.34|31.26|31.46|31.38|31.24|31.16|166
1649255100000|2022-04-06 14:25:00|31.39|31.31|31.46|31.38|31.46|31.38|31.35|31.27|249
1649255400000|2022-04-06 14:30:00|31.44|31.36|31.41|31.33|31.48|31.4|31.3|31.22|91
1649255700000|2022-04-06 14:35:00|31.4|31.32|31.24|31.16|31.41|31.33|31.23|31.15|415
1649256000000|2022-04-06 14:40:00|31.26|31.18|31.08|31|31.28|31.2|31.06|30.98|499
1649256300000|2022-04-06 14:45:00|31.09|31.01|30.96|30.88|31.12|31.04|30.94|30.86|563
1649256600000|2022-04-06 14:50:00|30.99|30.91|31.1|31.02|31.11|31.03|30.95|30.87|67
1649256900000|2022-04-06 14:55:00|31.11|31.03|31.09|31.01|31.15|31.07|31.05|30.97|61
1649257200000|2022-04-06 15:00:00|31.11|31.03|31.01|30.93|31.16|31.08|31|30.92|535
1649257500000|2022-04-06 15:05:00|31.02|30.94|31.09|31.01|31.11|31.03|31.02|30.94|284
1649257800000|2022-04-06 15:10:00|31.08|31|31.05|30.97|31.09|31.01|31.04|30.96|24
1649258100000|2022-04-06 15:15:00|31.04|30.96|31.09|31.01|31.1|31.02|30.99|30.91|81
1649258400000|2022-04-06 15:20:00|31.07|30.99|30.89|30.81|31.07|30.99|30.85|30.77|210
1649258700000|2022-04-06 15:25:00|30.9|30.82|30.85|30.77|30.94|30.86|30.82|30.74|358
1649259000000|2022-04-06 15:30:00|30.86|30.78|30.88|30.8|30.97|30.89|30.83|30.75|319
1649259300000|2022-04-06 15:35:00|30.89|30.81|30.94|30.86|31|30.92|30.83|30.75|70
1649259600000|2022-04-06 15:40:00|30.93|30.85|30.8|30.72|30.93|30.85|30.74|30.66|118
1649259900000|2022-04-06 15:45:00|30.82|30.74|30.62|30.54|30.85|30.77|30.58|30.5|59
1649260200000|2022-04-06 15:50:00|30.6|30.52|30.58|30.5|30.68|30.6|30.5|30.42|10
1649260500000|2022-04-06 15:55:00|30.57|30.49|30.56|30.48|30.6|30.52|30.49|30.41|61
1649260800000|2022-04-06 16:00:00|30.57|30.49|30.6|30.52|30.62|30.54|30.5|30.42|85
1649261100000|2022-04-06 16:05:00|30.59|30.51|30.53|30.45|30.59|30.51|30.47|30.39|16
1649261400000|2022-04-06 16:10:00|30.52|30.44|30.68|30.6|30.68|30.6|30.51|30.43|23
1649261700000|2022-04-06 16:15:00|30.67|30.59|30.74|30.66|30.76|30.68|30.67|30.59|186
1649262000000|2022-04-06 16:20:00|30.75|30.67|30.76|30.68|30.82|30.74|30.74|30.66|45
1649262300000|2022-04-06 16:25:00|30.74|30.66|30.74|30.66|30.76|30.68|30.67|30.59|30
1649262600000|2022-04-06 16:30:00|30.75|30.67|30.68|30.6|30.8|30.72|30.66|30.58|4
1649262900000|2022-04-06 16:35:00|30.7|30.62|30.79|30.71|30.79|30.71|30.68|30.6|23
1649263200000|2022-04-06 16:40:00|30.78|30.7|30.76|30.68|30.79|30.71|30.72|30.64|53
1649263500000|2022-04-06 16:45:00|30.78|30.7|30.79|30.71|30.91|30.83|30.73|30.65|84
1649263800000|2022-04-06 16:50:00|30.8|30.72|30.81|30.73|31|30.92|30.8|30.72|16
1649264100000|2022-04-06 16:55:00|30.8|30.72|30.75|30.67|30.82|30.74|30.73|30.65|11
1649264400000|2022-04-06 17:00:00|30.73|30.65|30.76|30.68|30.78|30.7|30.72|30.64|6
1649264700000|2022-04-06 17:05:00|30.78|30.7|30.8|30.72|30.82|30.74|30.76|30.68|39
1649265000000|2022-04-06 17:10:00|30.76|30.68|30.75|30.67|30.8|30.72|30.75|30.67|7
1649265300000|2022-04-06 17:15:00|30.76|30.68|30.75|30.67|30.79|30.71|30.7|30.62|17
1649265600000|2022-04-06 17:20:00|30.76|30.68|30.61|30.53|30.76|30.68|30.61|30.53|53
1649265900000|2022-04-06 17:25:00|30.6|30.52|30.66|30.58|30.68|30.6|30.59|30.51|24
1649266200000|2022-04-06 17:30:00|30.71|30.63|30.54|30.46|30.71|30.63|30.53|30.45|38
1649266500000|2022-04-06 17:35:00|30.53|30.45|30.5|30.42|30.61|30.53|30.5|30.42|32
1649266800000|2022-04-06 17:40:00|30.49|30.41|30.29|30.21|30.49|30.41|30.23|30.15|103
1649267100000|2022-04-06 17:45:00|30.32|30.24|30.17|30.09|30.44|30.36|30.16|30.08|90
1649267400000|2022-04-06 17:50:00|30.18|30.1|30.3|30.22|30.34|30.26|30.18|30.1|15
1649267700000|2022-04-06 17:55:00|30.31|30.23|30.4|30.32|30.44|30.36|30.3|30.22|15
1649268000000|2022-04-06 18:00:00|30.39|30.31|29.85|29.77|30.56|30.39|29.62|29.54|66
1649268300000|2022-04-06 18:05:00|29.87|29.79|30.29|30.21|30.41|30.26|29.87|29.71|14
1649268600000|2022-04-06 18:10:00|30.32|30.24|30.5|30.42|30.61|30.46|30.29|30.2|70
1649268900000|2022-04-06 18:15:00|30.54|30.46|30.8|30.72|30.98|30.82|30.54|30.43|30
1649269200000|2022-04-06 18:20:00|30.82|30.74|30.72|30.64|30.86|30.76|30.65|30.57|25
1649269500000|2022-04-06 18:25:00|30.71|30.63|30.68|30.6|30.79|30.67|30.53|30.43|12
1649269800000|2022-04-06 18:30:00|30.69|30.61|30.08|30|30.72|30.64|30.02|29.93|44
1649270100000|2022-04-06 18:35:00|30.07|29.99|30.33|30.08|30.38|30.25|29.97|29.84|6
1649270400000|2022-04-06 18:40:00|30.27|30.19|30.1|30.02|30.41|30.25|30.07|29.91|1
1649270700000|2022-04-06 18:45:00|30.08|30|30.13|30.05|30.21|30.07|29.97|29.81|7
1649271000000|2022-04-06 18:50:00|30.12|30.04|29.78|29.7|30.18|30.04|29.77|29.66|3
1649271300000|2022-04-06 18:55:00|29.8|29.72|29.83|29.58|29.83|29.74|29.65|29.54|26
1649271600000|2022-04-06 19:00:00|29.81|29.56|29.62|29.54|29.81|29.6|29.57|29.49|2
1649271900000|2022-04-06 19:05:00|29.65|29.57|29.85|29.77|30.03|29.9|29.65|29.57|10
1649272200000|2022-04-06 19:10:00|29.83|29.75|29.72|29.64|29.89|29.76|29.65|29.56|70
1649272500000|2022-04-06 19:15:00|29.71|29.63|29.87|29.79|29.95|29.79|29.61|29.52|23
1649272800000|2022-04-06 19:20:00|29.9|29.82|30|29.92|30.13|29.94|29.87|29.78|15
1649273100000|2022-04-06 19:25:00|30.08|29.83|30.1|30.02|30.18|30.06|29.97|29.83|3
1649273400000|2022-04-06 19:30:00|30.12|30.04|30.14|30.06|30.24|30.09|29.95|29.86|15
1649273700000|2022-04-06 19:35:00|30.12|30.04|29.83|29.75|30.17|30.09|29.81|29.72|2
1649274000000|2022-04-06 19:40:00|29.81|29.73|29.82|29.74|30.1|29.93|29.78|29.7|10
1649274300000|2022-04-06 19:45:00|29.84|29.76|29.56|29.48|29.89|29.79|29.51|29.43|8
1649274600000|2022-04-06 19:50:00|29.51|29.43|29.81|29.73|29.91|29.73|29.49|29.36|14
1649274900000|2022-04-06 19:55:00|29.79|29.71|29.96|29.66|29.96|29.77|29.61|29.5|15
1649290500000|2022-04-07 00:15:00|30.1|29.8|30.09|29.79|30.1|29.8|30|29.7|4
1649290800000|2022-04-07 00:20:00|30.1|29.8|30.11|29.81|30.27|29.97|30.09|29.79|0
1649291400000|2022-04-07 00:30:00|30.14|29.84|30.11|29.81|30.14|29.84|30.11|29.81|0
1649292000000|2022-04-07 00:40:00|30.13|29.83|30.24|29.94|30.24|29.94|30.13|29.83|0
1649292600000|2022-04-07 00:50:00|30.26|29.96|30.24|29.94|30.26|29.96|30.24|29.94|0
1649292900000|2022-04-07 00:55:00|30.26|29.96|30.24|29.94|30.26|29.96|30.24|29.94|0
1649293200000|2022-04-07 01:00:00|30.26|29.96|30.24|29.94|30.26|29.96|30.24|29.94|0
1649293500000|2022-04-07 01:05:00|30.26|29.96|30.24|29.94|30.26|29.96|30.24|29.94|0
1649293800000|2022-04-07 01:10:00|30.22|29.92|30.24|29.94|30.29|29.99|30.22|29.92|0
1649294700000|2022-04-07 01:25:00|30.26|29.96|30.24|29.94|30.26|29.96|30.24|29.94|0
1649295000000|2022-04-07 01:30:00|30.26|29.96|30.24|29.94|30.26|29.96|30.24|29.94|0
1649295300000|2022-04-07 01:35:00|30.25|29.95|30.24|29.94|30.25|29.95|30.24|29.94|0
1649295600000|2022-04-07 01:40:00|30.22|29.92|30.22|29.92|30.22|29.92|30.22|29.92|0
1649295900000|2022-04-07 01:45:00|30.2|29.9|30.22|29.92|30.25|29.95|30.2|29.9|0
1649296200000|2022-04-07 01:50:00|30.24|29.94|30.24|29.94|30.25|29.95|30.22|29.92|0
1649296500000|2022-04-07 01:55:00|30.22|29.92|30.24|29.94|30.24|29.94|30.22|29.92|0
1649296800000|2022-04-07 02:00:00|30.22|29.92|30.24|29.94|30.24|29.94|30.22|29.92|0
1649297100000|2022-04-07 02:05:00|30.25|29.95|30.24|29.94|30.25|29.95|30.24|29.94|0
1649298000000|2022-04-07 02:20:00|30.25|29.95|30.24|29.94|30.25|29.95|30.24|29.94|0
1649298600000|2022-04-07 02:30:00|30.22|29.92|30.05|29.8|30.25|29.95|30.05|29.8|0
1649298900000|2022-04-07 02:35:00|30.06|29.81|30.2|29.95|30.2|29.95|29.98|29.81|11
1649299200000|2022-04-07 02:40:00|30.18|29.93|30.2|29.95|30.2|29.95|30.18|29.93|0
1649299500000|2022-04-07 02:45:00|30.29|30.04|30.29|30.04|30.3|30.05|30.29|30.04|0
1649299800000|2022-04-07 02:50:00|30.3|30.05|30.29|30.04|30.3|30.05|30.29|30.04|0
1649300100000|2022-04-07 02:55:00|30.3|30.05|30.29|30.04|30.31|30.06|30.28|30.03|0
1649300400000|2022-04-07 03:00:00|30.28|30.03|30.29|30.04|30.31|30.06|30.28|30.03|0
1649300700000|2022-04-07 03:05:00|30.28|30.03|30.29|30.04|30.31|30.06|30.28|30.03|0
1649301300000|2022-04-07 03:15:00|30.22|30.14|30.29|30.04|30.29|30.14|30.22|30.04|0
1649301600000|2022-04-07 03:20:00|30.31|30.06|30.29|30.04|30.31|30.06|30.29|30.04|0
1649301900000|2022-04-07 03:25:00|30.22|30.14|30.28|29.98|30.29|30.15|30.22|29.98|1
1649302200000|2022-04-07 03:30:00|30.27|29.97|30.26|29.96|30.28|29.98|30.26|29.96|0
1649302500000|2022-04-07 03:35:00|30.28|29.98|30.26|29.96|30.28|29.98|30.26|29.96|0
1649302800000|2022-04-07 03:40:00|30.28|29.98|30.26|29.96|30.28|29.98|30.26|29.96|0
1649303100000|2022-04-07 03:45:00|30.28|29.98|30.26|29.96|30.28|29.98|30.26|29.96|0
1649303400000|2022-04-07 03:50:00|30.28|29.98|30.26|29.96|30.28|29.98|30.26|29.96|0
1649304000000|2022-04-07 04:00:00|30.28|29.98|30.25|29.95|30.28|29.98|30.25|29.95|0
1649304900000|2022-04-07 04:15:00|30.27|29.97|30.25|29.95|30.27|29.97|30.25|29.95|0
1649305500000|2022-04-07 04:25:00|30.27|29.97|30.25|29.95|30.27|29.97|30.25|29.95|0
1649305800000|2022-04-07 04:30:00|30.26|29.96|30.26|29.96|30.27|29.97|30.26|29.96|0
1649306100000|2022-04-07 04:35:00|30.42|30.12|30.11|29.81|30.42|30.12|30.09|29.79|0
1649306400000|2022-04-07 04:40:00|30.09|29.79|30.13|29.88|30.13|29.88|30.09|29.79|0
1649306700000|2022-04-07 04:45:00|30.11|29.86|30.11|29.86|30.13|29.88|30.11|29.86|0
1649307300000|2022-04-07 04:55:00|30.14|29.89|30.14|29.89|30.14|29.89|30.14|29.89|0
1649307600000|2022-04-07 05:00:00|30.15|29.9|30.06|29.98|30.15|29.98|30.06|29.89|0
1649307900000|2022-04-07 05:05:00|30.15|29.9|30.08|30|30.17|30|30.06|29.9|0
1649308200000|2022-04-07 05:10:00|30.15|29.9|30.08|30|30.17|30|30.08|29.9|1
1649308500000|2022-04-07 05:15:00|30.17|29.92|30.11|30.03|30.17|30.03|30.08|29.92|0
1649308800000|2022-04-07 05:20:00|30.15|29.9|30.11|30.03|30.17|30.03|30.06|29.9|2
1649309100000|2022-04-07 05:25:00|30.09|30.01|30.11|30.03|30.11|30.03|30.09|30.01|0
1649309400000|2022-04-07 05:30:00|30.09|30.01|30.09|30.01|30.11|30.03|30.06|29.98|1
1649309700000|2022-04-07 05:35:00|30.1|30.02|30.08|30|30.1|30.02|30.08|30|4
1649310000000|2022-04-07 05:40:00|30.06|29.98|30.09|30.01|30.17|30.01|30.06|29.9|1
1649310300000|2022-04-07 05:45:00|30.13|30.05|30.15|29.85|30.18|30.05|30.09|29.85|2
1649310600000|2022-04-07 05:50:00|30.09|29.79|30.14|30.06|30.2|30.06|30.07|29.79|3
1649310900000|2022-04-07 05:55:00|30.09|30.01|30.14|30.06|30.17|30.06|30.09|29.86|3
1649311200000|2022-04-07 06:00:00|30.17|30.09|30.14|30.06|30.21|30.09|30.07|29.88|55
1649311500000|2022-04-07 06:05:00|30.13|30.05|30.13|30.05|30.17|30.09|30.08|29.9|17
1649311800000|2022-04-07 06:10:00|30.11|30.03|30.14|30.06|30.17|30.09|30.06|29.87|49
1649312100000|2022-04-07 06:15:00|30.13|30.05|30.03|29.95|30.14|30.06|29.98|29.82|35
1649312400000|2022-04-07 06:20:00|30.06|29.98|29.98|29.9|30.13|30.05|29.89|29.81|140
1649312700000|2022-04-07 06:25:00|30|29.92|29.93|29.85|30.01|29.93|29.91|29.83|123
1649313000000|2022-04-07 06:30:00|29.95|29.87|30.11|30.03|30.15|30.07|29.89|29.81|92
1649313300000|2022-04-07 06:35:00|30.12|30.04|30.06|29.98|30.12|30.04|30.02|29.94|16
1649313600000|2022-04-07 06:40:00|30.05|29.97|30.05|29.97|30.12|30.04|30.02|29.94|73
1649313900000|2022-04-07 06:45:00|30.07|29.99|30.12|30.04|30.12|30.04|30.02|29.94|37
1649314200000|2022-04-07 06:50:00|30.11|30.03|30.07|29.99|30.13|30.05|30.06|29.98|26
1649314500000|2022-04-07 06:55:00|30.08|30|29.98|29.9|30.13|30.05|29.95|29.87|55
1649314800000|2022-04-07 07:00:00|30.02|29.94|30.1|30.02|30.25|30.17|29.98|29.9|173
1649315100000|2022-04-07 07:05:00|30.11|30.03|30.11|30.03|30.15|30.07|30.02|29.94|49
1649315400000|2022-04-07 07:10:00|30.1|30.02|30.03|29.95|30.15|30.07|29.97|29.89|46
1649315700000|2022-04-07 07:15:00|30.04|29.96|30.08|30|30.1|30.02|30.03|29.95|45
1649316000000|2022-04-07 07:20:00|30.09|30.01|29.98|29.9|30.11|30.03|29.97|29.89|56
1649316300000|2022-04-07 07:25:00|30|29.92|30.05|29.97|30.05|29.97|29.97|29.89|51
1649316600000|2022-04-07 07:30:00|30.09|30.01|30.21|30.13|30.35|30.27|30.09|30.01|264
1649316900000|2022-04-07 07:35:00|30.2|30.12|30.18|30.1|30.25|30.17|30.15|30.07|29
1649317200000|2022-04-07 07:40:00|30.17|30.09|30.31|30.23|30.34|30.26|30.17|30.09|54
1649317500000|2022-04-07 07:45:00|30.3|30.22|30.13|30.05|30.33|30.25|30.11|30.03|126
1649317800000|2022-04-07 07:50:00|30.14|30.06|30.15|30.07|30.16|30.08|30.1|30.02|52
1649318100000|2022-04-07 07:55:00|30.16|30.08|30.32|30.24|30.39|30.31|30.16|30.08|116
1649318400000|2022-04-07 08:00:00|30.31|30.23|30.38|30.3|30.46|30.38|30.31|30.23|57
1649318700000|2022-04-07 08:05:00|30.39|30.31|30.21|30.13|30.43|30.35|30.21|30.13|55
1649319000000|2022-04-07 08:10:00|30.23|30.15|30.39|30.31|30.44|30.36|30.21|30.13|69
1649319300000|2022-04-07 08:15:00|30.41|30.33|30.39|30.31|30.41|30.33|30.33|30.25|126
1649319600000|2022-04-07 08:20:00|30.38|30.3|30.28|30.2|30.38|30.3|30.21|30.13|31
1649319900000|2022-04-07 08:25:00|30.29|30.21|30.23|30.15|30.29|30.21|30.19|30.11|88
1649320200000|2022-04-07 08:30:00|30.21|30.13|30.19|30.11|30.26|30.18|30.15|30.07|42
1649320500000|2022-04-07 08:35:00|30.18|30.1|30.26|30.18|30.27|30.19|30.14|30.06|37
1649320800000|2022-04-07 08:40:00|30.24|30.16|30.13|30.05|30.24|30.16|30.12|30.04|6
1649321100000|2022-04-07 08:45:00|30.12|30.04|30.11|30.03|30.18|30.1|30.11|30.03|45
1649321400000|2022-04-07 08:50:00|30.1|30.02|30|29.92|30.11|30.03|30|29.92|94
1649321700000|2022-04-07 08:55:00|30.01|29.93|29.93|29.85|30.05|29.97|29.93|29.85|156
1649322000000|2022-04-07 09:00:00|29.95|29.87|30|29.92|30|29.92|29.88|29.8|152
1649322300000|2022-04-07 09:05:00|29.99|29.91|30.03|29.95|30.05|29.97|29.99|29.91|37
1649322600000|2022-04-07 09:10:00|30.04|29.96|30.03|29.95|30.04|29.96|29.99|29.91|21
1649322900000|2022-04-07 09:15:00|30.04|29.96|29.98|29.9|30.08|30|29.93|29.85|17
1649323200000|2022-04-07 09:20:00|30|29.92|29.92|29.84|30|29.92|29.86|29.78|98
1649323500000|2022-04-07 09:25:00|29.93|29.85|29.88|29.8|30.03|29.95|29.88|29.8|17
1649323800000|2022-04-07 09:30:00|29.9|29.82|29.93|29.85|29.93|29.85|29.88|29.8|29
1649324100000|2022-04-07 09:35:00|29.91|29.83|29.88|29.8|29.93|29.85|29.88|29.8|22
1649324400000|2022-04-07 09:40:00|29.86|29.78|29.88|29.8|29.91|29.83|29.8|29.72|164
1649324700000|2022-04-07 09:45:00|29.9|29.82|29.91|29.83|29.95|29.87|29.9|29.82|41
1649325000000|2022-04-07 09:50:00|29.93|29.85|29.81|29.73|29.95|29.87|29.8|29.72|71
1649325300000|2022-04-07 09:55:00|29.8|29.72|29.75|29.67|29.8|29.72|29.75|29.67|119
1649325600000|2022-04-07 10:00:00|29.71|29.63|29.71|29.63|29.73|29.65|29.68|29.6|119
1649325900000|2022-04-07 10:05:00|29.73|29.65|29.76|29.68|29.79|29.71|29.71|29.63|84
1649326200000|2022-04-07 10:10:00|29.77|29.69|29.73|29.65|29.79|29.71|29.73|29.65|70
1649326500000|2022-04-07 10:15:00|29.69|29.61|29.69|29.61|29.73|29.65|29.66|29.58|20
1649326800000|2022-04-07 10:20:00|29.68|29.6|29.58|29.5|29.68|29.6|29.57|29.49|104
1649327100000|2022-04-07 10:25:00|29.61|29.53|29.63|29.55|29.65|29.57|29.58|29.5|63
1649327400000|2022-04-07 10:30:00|29.61|29.53|29.64|29.56|29.66|29.58|29.61|29.53|50
1649327700000|2022-04-07 10:35:00|29.63|29.55|29.56|29.48|29.64|29.56|29.56|29.48|11
1649328000000|2022-04-07 10:40:00|29.61|29.53|29.62|29.54|29.64|29.56|29.59|29.51|93
1649328300000|2022-04-07 10:45:00|29.61|29.53|29.55|29.47|29.66|29.58|29.55|29.47|59
1649328600000|2022-04-07 10:50:00|29.53|29.45|29.55|29.47|29.55|29.47|29.5|29.42|14
1649328900000|2022-04-07 10:55:00|29.56|29.48|29.55|29.47|29.56|29.48|29.55|29.47|87
1649329200000|2022-04-07 11:00:00|29.53|29.45|29.66|29.58|29.66|29.58|29.53|29.45|78
1649329500000|2022-04-07 11:05:00|29.65|29.57|29.62|29.54|29.83|29.75|29.23|29.15|601
1649329800000|2022-04-07 11:10:00|29.59|29.51|29.46|29.38|29.64|29.56|29.39|29.31|78
1649330100000|2022-04-07 11:15:00|29.44|29.36|29.56|29.48|29.58|29.5|29.44|29.36|16
1649330400000|2022-04-07 11:20:00|29.55|29.47|29.63|29.55|29.63|29.55|29.51|29.43|80
1649330700000|2022-04-07 11:25:00|29.62|29.54|29.68|29.6|29.71|29.63|29.62|29.54|34
1649331000000|2022-04-07 11:30:00|29.65|29.57|29.7|29.62|29.75|29.67|29.59|29.51|23
1649331300000|2022-04-07 11:35:00|29.69|29.61|29.73|29.65|29.75|29.67|29.64|29.56|14
1649331600000|2022-04-07 11:40:00|29.74|29.66|29.69|29.61|29.78|29.7|29.64|29.56|240
1649331900000|2022-04-07 11:45:00|29.7|29.62|29.75|29.67|29.78|29.7|29.69|29.61|6
1649332200000|2022-04-07 11:50:00|29.74|29.66|29.74|29.66|29.79|29.71|29.73|29.65|8
1649332500000|2022-04-07 11:55:00|29.75|29.67|29.71|29.63|29.76|29.68|29.71|29.63|7
1649332800000|2022-04-07 12:00:00|29.73|29.65|29.88|29.8|29.88|29.8|29.7|29.62|40
1649333100000|2022-04-07 12:05:00|29.86|29.78|29.86|29.78|29.91|29.83|29.83|29.75|61
1649333400000|2022-04-07 12:10:00|29.88|29.8|29.96|29.88|29.96|29.88|29.86|29.78|31
1649333700000|2022-04-07 12:15:00|29.94|29.86|29.87|29.79|30.04|29.96|29.86|29.78|35
1649334000000|2022-04-07 12:20:00|29.86|29.78|29.91|29.83|29.91|29.83|29.86|29.78|124
1649334300000|2022-04-07 12:25:00|29.92|29.84|29.99|29.91|29.99|29.91|29.91|29.83|103
1649334600000|2022-04-07 12:30:00|30|29.92|29.86|29.78|30.05|29.97|29.86|29.78|31
1649334900000|2022-04-07 12:35:00|29.84|29.76|29.86|29.78|29.89|29.81|29.84|29.76|8
1649335200000|2022-04-07 12:40:00|29.84|29.76|29.87|29.79|29.87|29.79|29.82|29.74|69
1649335500000|2022-04-07 12:45:00|29.86|29.78|29.91|29.83|29.93|29.85|29.82|29.74|113
1649335800000|2022-04-07 12:50:00|29.92|29.84|30.17|30.09|30.23|30.15|29.91|29.83|115
1649336100000|2022-04-07 12:55:00|30.18|30.1|30.12|30.04|30.23|30.15|30.11|30.03|170
1649336400000|2022-04-07 13:00:00|30.11|30.03|30.3|30.22|30.3|30.22|30.09|30.01|111
1649336700000|2022-04-07 13:05:00|30.32|30.24|30.33|30.25|30.33|30.25|30.27|30.19|80
1649337000000|2022-04-07 13:10:00|30.32|30.24|30.38|30.3|30.4|30.32|30.32|30.24|86
1649337300000|2022-04-07 13:15:00|30.37|30.29|30.3|30.22|30.46|30.38|30.3|30.22|208
1649337600000|2022-04-07 13:20:00|30.31|30.23|30.35|30.27|30.37|30.29|30.3|30.22|199
1649337900000|2022-04-07 13:25:00|30.33|30.25|30.33|30.25|30.38|30.3|30.32|30.24|147
1649338200000|2022-04-07 13:30:00|30.34|30.26|30.19|30.11|30.43|30.35|30.19|30.11|175
1649338500000|2022-04-07 13:35:00|30.2|30.12|30.04|29.96|30.25|30.17|30.02|29.94|186
1649338800000|2022-04-07 13:40:00|30.03|29.95|30.2|30.12|30.2|30.12|29.91|29.83|149
1649339100000|2022-04-07 13:45:00|30.19|30.11|30.3|30.22|30.33|30.25|30.1|30.02|131
1649339400000|2022-04-07 13:50:00|30.32|30.24|30.1|30.02|30.32|30.24|30.05|29.97|121
1649339700000|2022-04-07 13:55:00|30.11|30.03|30.08|30|30.12|30.04|30.06|29.98|56
1649340000000|2022-04-07 14:00:00|30.09|30.01|30.36|30.28|30.37|30.29|30.05|29.97|385
1649340300000|2022-04-07 14:05:00|30.37|30.29|30.53|30.45|30.59|30.51|30.3|30.22|182
1649340600000|2022-04-07 14:10:00|30.55|30.47|30.36|30.28|30.6|30.52|30.36|30.28|257
1649340900000|2022-04-07 14:15:00|30.38|30.3|30.46|30.38|30.48|30.4|30.35|30.27|130
1649341200000|2022-04-07 14:20:00|30.49|30.41|30.59|30.51|30.59|30.51|30.49|30.41|67
1649341500000|2022-04-07 14:25:00|30.57|30.49|30.62|30.54|30.64|30.56|30.53|30.45|447
1649341800000|2022-04-07 14:30:00|30.63|30.55|30.32|30.24|30.63|30.55|30.28|30.2|1002
1649342100000|2022-04-07 14:35:00|30.33|30.25|30.5|30.42|30.53|30.45|30.28|30.2|98
1649342400000|2022-04-07 14:40:00|30.51|30.43|30.73|30.65|30.77|30.69|30.5|30.42|137
1649342700000|2022-04-07 14:45:00|30.74|30.66|30.83|30.75|30.84|30.76|30.68|30.6|101
1649343000000|2022-04-07 14:50:00|30.81|30.73|30.73|30.65|30.81|30.73|30.66|30.58|274
1649343300000|2022-04-07 14:55:00|30.74|30.66|30.66|30.58|30.76|30.68|30.66|30.58|293
1649343600000|2022-04-07 15:00:00|30.64|30.56|30.53|30.45|30.64|30.56|30.44|30.36|294
1649343900000|2022-04-07 15:05:00|30.54|30.46|30.64|30.56|30.65|30.57|30.54|30.46|53
1649344200000|2022-04-07 15:10:00|30.67|30.59|30.76|30.68|30.78|30.7|30.66|30.58|117
1649344500000|2022-04-07 15:15:00|30.77|30.69|30.76|30.68|30.82|30.74|30.74|30.66|93
1649344800000|2022-04-07 15:20:00|30.78|30.7|30.69|30.61|30.79|30.71|30.67|30.59|206
1649345100000|2022-04-07 15:25:00|30.7|30.62|30.9|30.82|30.99|30.91|30.69|30.61|431
1649345400000|2022-04-07 15:30:00|30.91|30.83|30.99|30.91|31.04|30.96|30.85|30.77|184
1649345700000|2022-04-07 15:35:00|31|30.92|30.89|30.81|31|30.92|30.85|30.77|73
1649346000000|2022-04-07 15:40:00|30.91|30.83|30.96|30.88|30.96|30.88|30.77|30.69|9
1649346300000|2022-04-07 15:45:00|30.95|30.87|31.03|30.95|31.03|30.95|30.81|30.73|5
1649346600000|2022-04-07 15:50:00|31|30.92|31.13|31.05|31.13|31.05|30.96|30.88|105
1649346900000|2022-04-07 15:55:00|31.11|31.03|30.99|30.91|31.13|31.05|30.93|30.85|49
1649347200000|2022-04-07 16:00:00|31.01|30.93|30.96|30.88|31.01|30.93|30.88|30.8|6
1649347500000|2022-04-07 16:05:00|30.94|30.86|30.8|30.72|30.96|30.88|30.78|30.7|24
1649347800000|2022-04-07 16:10:00|30.79|30.71|30.74|30.66|30.84|30.76|30.7|30.62|18
1649348100000|2022-04-07 16:15:00|30.68|30.6|30.78|30.7|30.81|30.73|30.68|30.6|2
1649348400000|2022-04-07 16:20:00|30.77|30.69|30.73|30.65|30.79|30.71|30.61|30.53|9
1649348700000|2022-04-07 16:25:00|30.74|30.66|30.84|30.76|30.88|30.8|30.68|30.6|9
1649349000000|2022-04-07 16:30:00|30.86|30.78|30.84|30.76|30.89|30.81|30.81|30.73|0
1649349300000|2022-04-07 16:35:00|30.85|30.77|30.97|30.89|30.99|30.91|30.83|30.75|9
1649349600000|2022-04-07 16:40:00|30.99|30.91|30.98|30.9|31.01|30.93|30.9|30.82|0
1649349900000|2022-04-07 16:45:00|30.97|30.89|31.06|30.98|31.06|30.98|30.92|30.84|0
1649350200000|2022-04-07 16:50:00|31.03|30.95|30.95|30.87|31.04|30.96|30.86|30.78|3
1649350500000|2022-04-07 16:55:00|30.94|30.86|30.86|30.78|30.95|30.87|30.86|30.78|0
1649350800000|2022-04-07 17:00:00|30.87|30.79|30.73|30.65|30.89|30.81|30.69|30.61|4
1649351100000|2022-04-07 17:05:00|30.74|30.66|30.62|30.54|30.75|30.67|30.62|30.54|17
1649351400000|2022-04-07 17:10:00|30.63|30.55|30.45|30.37|30.64|30.56|30.38|30.3|13
1649351700000|2022-04-07 17:15:00|30.48|30.4|30.35|30.27|30.5|30.42|30.33|30.25|3
1649352000000|2022-04-07 17:20:00|30.33|30.25|30.33|30.25|30.35|30.27|30.25|30.17|2
1649352300000|2022-04-07 17:25:00|30.32|30.24|30.19|30.11|30.32|30.24|30.11|30.03|8
1649352600000|2022-04-07 17:30:00|30.16|30.08|30.15|30.07|30.19|30.11|30.1|30.02|14
1649352900000|2022-04-07 17:35:00|30.16|30.08|30.24|30.16|30.24|30.16|30.1|30.02|3
1649353200000|2022-04-07 17:40:00|30.23|30.15|30.28|30.2|30.28|30.2|30.19|30.11|0
1649353500000|2022-04-07 17:45:00|30.29|30.21|30.35|30.27|30.37|30.29|30.21|30.13|3
1649353800000|2022-04-07 17:50:00|30.38|30.3|30.38|30.3|30.43|30.35|30.33|30.25|13
1649354100000|2022-04-07 17:55:00|30.39|30.31|30.13|30.05|30.41|30.33|30.12|30.04|16
1649354400000|2022-04-07 18:00:00|30.12|30.04|30.17|30.09|30.2|30.12|30.05|29.97|1
1649354700000|2022-04-07 18:05:00|30.18|30.1|30.15|30.07|30.27|30.19|30.14|30.06|2
1649355000000|2022-04-07 18:10:00|30.16|30.08|30.16|30.08|30.18|30.1|30.11|30.03|2
1649355300000|2022-04-07 18:15:00|30.14|30.06|30.33|30.25|30.34|30.26|30.13|30.05|8
1649355600000|2022-04-07 18:20:00|30.32|30.24|30.28|30.2|30.33|30.25|30.26|30.18|32
1649355900000|2022-04-07 18:25:00|30.26|30.18|30.3|30.22|30.33|30.25|30.03|29.95|11
1649356200000|2022-04-07 18:30:00|30.35|30.27|30.3|30.22|30.35|30.27|30.25|30.17|0
1649356500000|2022-04-07 18:35:00|30.28|30.2|30.23|30.15|30.35|30.27|30.21|30.13|0
1649356800000|2022-04-07 18:40:00|30.26|30.18|30.17|30.09|30.32|30.24|30.15|30.07|0
1649357100000|2022-04-07 18:45:00|30.18|30.1|30.03|29.95|30.27|30.19|29.99|29.91|33
1649357400000|2022-04-07 18:50:00|30.05|29.97|29.97|29.89|30.16|30.02|29.96|29.86|25
1649357700000|2022-04-07 18:55:00|29.95|29.87|29.72|29.64|29.98|29.87|29.72|29.56|1
1649358000000|2022-04-07 19:00:00|29.81|29.56|29.75|29.67|29.81|29.72|29.72|29.53|13
1649358300000|2022-04-07 19:05:00|29.74|29.66|29.69|29.61|29.79|29.71|29.69|29.53|8
1649358600000|2022-04-07 19:10:00|29.7|29.62|29.67|29.59|29.7|29.62|29.64|29.56|1
1649358900000|2022-04-07 19:15:00|29.65|29.57|29.64|29.56|29.65|29.57|29.55|29.47|0
1649359200000|2022-04-07 19:20:00|29.66|29.58|29.82|29.74|29.84|29.76|29.66|29.58|8
1649359500000|2022-04-07 19:25:00|29.8|29.72|29.84|29.76|29.84|29.76|29.73|29.65|2
1649359800000|2022-04-07 19:30:00|29.8|29.72|29.61|29.31|29.8|29.72|29.57|29.31|27
1649360100000|2022-04-07 19:35:00|29.62|29.36|29.53|29.45|29.65|29.48|29.53|29.35|5
1649360400000|2022-04-07 19:40:00|29.62|29.37|29.55|29.47|29.63|29.54|29.5|29.36|4
1649360700000|2022-04-07 19:45:00|29.57|29.49|29.65|29.57|29.79|29.59|29.52|29.32|11
1649361000000|2022-04-07 19:50:00|29.68|29.6|29.78|29.48|29.8|29.72|29.62|29.48|37
1649361300000|2022-04-07 19:55:00|29.77|29.52|29.75|29.45|29.84|29.64|29.64|29.44|22
1649376900000|2022-04-08 00:15:00|30.02|29.72|29.9|29.6|30.02|29.72|29.82|29.52|0
1649377200000|2022-04-08 00:20:00|29.89|29.59|29.81|29.51|29.92|29.62|29.79|29.49|0
1649377500000|2022-04-08 00:25:00|29.8|29.5|29.81|29.51|29.81|29.51|29.79|29.49|0
1649377800000|2022-04-08 00:30:00|29.79|29.49|29.81|29.51|29.81|29.51|29.79|29.49|0
1649378100000|2022-04-08 00:35:00|29.8|29.5|29.8|29.5|29.81|29.51|29.77|29.47|0
1649378400000|2022-04-08 00:40:00|29.79|29.49|29.8|29.5|29.8|29.5|29.77|29.47|0
1649378700000|2022-04-08 00:45:00|29.77|29.47|29.8|29.5|29.8|29.5|29.77|29.47|0
1649379000000|2022-04-08 00:50:00|29.79|29.49|29.79|29.49|29.8|29.5|29.77|29.47|0
1649379300000|2022-04-08 00:55:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649379600000|2022-04-08 01:00:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649379900000|2022-04-08 01:05:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649380200000|2022-04-08 01:10:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649380500000|2022-04-08 01:15:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649380800000|2022-04-08 01:20:00|29.78|29.48|29.79|29.49|29.79|29.49|29.77|29.47|0
1649381100000|2022-04-08 01:25:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649381400000|2022-04-08 01:30:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649381700000|2022-04-08 01:35:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649382000000|2022-04-08 01:40:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649382300000|2022-04-08 01:45:00|29.78|29.48|29.79|29.49|29.79|29.49|29.77|29.47|0
1649382600000|2022-04-08 01:50:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649382900000|2022-04-08 01:55:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649383200000|2022-04-08 02:00:00|29.78|29.48|29.79|29.49|29.79|29.49|29.77|29.47|0
1649383500000|2022-04-08 02:05:00|29.78|29.48|29.79|29.49|29.79|29.49|29.77|29.47|0
1649383800000|2022-04-08 02:10:00|29.78|29.48|29.79|29.49|29.79|29.49|29.77|29.47|0
1649384100000|2022-04-08 02:15:00|29.77|29.47|29.95|29.65|29.95|29.65|29.77|29.47|0
1649384400000|2022-04-08 02:20:00|29.94|29.64|29.95|29.65|29.95|29.65|29.92|29.62|0
1649384700000|2022-04-08 02:25:00|29.94|29.64|29.95|29.65|29.95|29.65|29.92|29.62|0
1649385000000|2022-04-08 02:30:00|29.94|29.64|29.9|29.6|29.95|29.65|29.88|29.58|0
1649385300000|2022-04-08 02:35:00|29.88|29.58|29.9|29.6|29.9|29.6|29.88|29.58|0
1649385600000|2022-04-08 02:40:00|29.88|29.58|29.85|29.55|29.9|29.6|29.83|29.53|0
1649385900000|2022-04-08 02:45:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649386200000|2022-04-08 02:50:00|29.83|29.53|29.85|29.55|29.85|29.55|29.81|29.51|0
1649386500000|2022-04-08 02:55:00|29.83|29.53|29.85|29.55|29.85|29.55|29.81|29.51|0
1649386800000|2022-04-08 03:00:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649387100000|2022-04-08 03:05:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649387400000|2022-04-08 03:10:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649387700000|2022-04-08 03:15:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649388000000|2022-04-08 03:20:00|29.83|29.53|29.85|29.55|29.85|29.55|29.81|29.51|0
1649388300000|2022-04-08 03:25:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649388600000|2022-04-08 03:30:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649388900000|2022-04-08 03:35:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649389200000|2022-04-08 03:40:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649389500000|2022-04-08 03:45:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649389800000|2022-04-08 03:50:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649390100000|2022-04-08 03:55:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649390400000|2022-04-08 04:00:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649390700000|2022-04-08 04:05:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649391000000|2022-04-08 04:10:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649391300000|2022-04-08 04:15:00|29.83|29.53|29.83|29.53|29.85|29.55|29.83|29.53|0
1649391600000|2022-04-08 04:20:00|29.85|29.55|29.84|29.54|29.85|29.55|29.83|29.53|0
1649391900000|2022-04-08 04:25:00|29.83|29.53|29.85|29.55|29.86|29.56|29.83|29.53|0
1649392200000|2022-04-08 04:30:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649392500000|2022-04-08 04:35:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649392800000|2022-04-08 04:40:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649393100000|2022-04-08 04:45:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649393400000|2022-04-08 04:50:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649393700000|2022-04-08 04:55:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649394000000|2022-04-08 05:00:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649394300000|2022-04-08 05:05:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649394600000|2022-04-08 05:10:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649394900000|2022-04-08 05:15:00|29.83|29.53|29.83|29.53|29.84|29.54|29.82|29.52|0
1649395200000|2022-04-08 05:20:00|29.82|29.52|29.83|29.53|29.84|29.54|29.81|29.51|0
1649395500000|2022-04-08 05:25:00|29.81|29.51|29.83|29.53|29.84|29.54|29.8|29.5|0
1649395800000|2022-04-08 05:30:00|29.82|29.52|29.83|29.53|29.84|29.54|29.81|29.51|0
1649396100000|2022-04-08 05:35:00|29.87|29.57|29.89|29.59|29.91|29.61|29.87|29.57|0
1649396400000|2022-04-08 05:40:00|29.93|29.68|29.86|29.78|29.97|29.78|29.86|29.6|5
1649396700000|2022-04-08 05:45:00|29.95|29.7|29.93|29.68|29.95|29.7|29.9|29.6|9
1649397000000|2022-04-08 05:50:00|29.89|29.59|29.89|29.59|29.93|29.78|29.85|29.59|6
1649397300000|2022-04-08 05:55:00|29.87|29.57|29.88|29.58|29.89|29.59|29.87|29.57|0
1649397600000|2022-04-08 06:00:00|29.89|29.59|29.87|29.62|29.89|29.69|29.67|29.51|26
1649397900000|2022-04-08 06:05:00|29.77|29.69|29.76|29.51|29.81|29.69|29.76|29.5|3
1649398200000|2022-04-08 06:10:00|29.77|29.52|29.8|29.55|29.81|29.56|29.76|29.5|0
1649398500000|2022-04-08 06:15:00|29.78|29.53|29.77|29.52|29.8|29.53|29.76|29.5|0
1649398800000|2022-04-08 06:20:00|29.76|29.51|29.51|29.26|29.77|29.55|29.48|29.23|5
1649399100000|2022-04-08 06:25:00|29.5|29.25|29.62|29.37|29.62|29.41|29.44|29.25|14
1649399400000|2022-04-08 06:30:00|29.54|29.46|29.54|29.29|29.64|29.48|29.53|29.29|2
1649399700000|2022-04-08 06:35:00|29.46|29.38|29.67|29.37|29.67|29.38|29.46|29.29|0
1649400000000|2022-04-08 06:40:00|29.65|29.4|29.63|29.38|29.74|29.47|29.63|29.35|5
1649400300000|2022-04-08 06:45:00|29.67|29.37|29.67|29.37|29.69|29.4|29.6|29.33|23
1649400600000|2022-04-08 06:50:00|29.66|29.36|29.63|29.33|29.67|29.37|29.62|29.32|0
1649400900000|2022-04-08 06:55:00|29.62|29.32|29.64|29.56|29.73|29.57|29.55|29.28|86
1649401200000|2022-04-08 07:00:00|29.6|29.52|29.61|29.53|29.71|29.63|29.45|29.37|126
1649401500000|2022-04-08 07:05:00|29.59|29.51|29.52|29.44|29.63|29.55|29.49|29.41|181
1649401800000|2022-04-08 07:10:00|29.53|29.45|29.38|29.3|29.55|29.47|29.35|29.27|263
1649402100000|2022-04-08 07:15:00|29.39|29.31|29.54|29.46|29.69|29.61|29.39|29.31|120
1649402400000|2022-04-08 07:20:00|29.53|29.45|29.54|29.46|29.55|29.47|29.44|29.36|38
1649402700000|2022-04-08 07:25:00|29.53|29.45|29.55|29.47|29.64|29.56|29.5|29.42|43
1649403000000|2022-04-08 07:30:00|29.56|29.48|29.64|29.56|29.73|29.65|29.56|29.48|89
1649403300000|2022-04-08 07:35:00|29.62|29.54|29.53|29.45|29.62|29.54|29.48|29.4|286
1649403600000|2022-04-08 07:40:00|29.51|29.43|29.53|29.45|29.58|29.5|29.48|29.4|74
1649403900000|2022-04-08 07:45:00|29.56|29.48|29.51|29.43|29.61|29.53|29.51|29.43|148
1649404200000|2022-04-08 07:50:00|29.5|29.42|29.55|29.47|29.55|29.47|29.44|29.36|9
1649404500000|2022-04-08 07:55:00|29.56|29.48|29.45|29.37|29.56|29.48|29.45|29.37|24
1649404800000|2022-04-08 08:00:00|29.46|29.38|29.35|29.27|29.48|29.4|29.35|29.27|90
1649405100000|2022-04-08 08:05:00|29.38|29.3|29.45|29.37|29.45|29.37|29.35|29.27|67
1649405400000|2022-04-08 08:10:00|29.44|29.36|29.5|29.42|29.5|29.42|29.44|29.36|92
1649405700000|2022-04-08 08:15:00|29.49|29.41|29.51|29.43|29.58|29.5|29.48|29.4|10
1649406000000|2022-04-08 08:20:00|29.5|29.42|29.45|29.37|29.5|29.42|29.43|29.35|103
1649406300000|2022-04-08 08:25:00|29.48|29.4|29.5|29.42|29.5|29.42|29.46|29.38|122
1649406600000|2022-04-08 08:30:00|29.51|29.43|29.56|29.48|29.56|29.48|29.5|29.42|94
1649406900000|2022-04-08 08:35:00|29.55|29.47|29.59|29.51|29.61|29.53|29.55|29.47|198
1649407200000|2022-04-08 08:40:00|29.61|29.53|29.68|29.6|29.68|29.6|29.58|29.5|201
1649407500000|2022-04-08 08:45:00|29.69|29.61|29.69|29.61|29.71|29.63|29.68|29.6|3
1649407800000|2022-04-08 08:50:00|29.74|29.66|29.82|29.74|29.82|29.74|29.69|29.61|55
1649408100000|2022-04-08 08:55:00|29.85|29.77|29.85|29.77|29.92|29.84|29.77|29.69|42
1649408400000|2022-04-08 09:00:00|29.87|29.79|29.9|29.82|30.01|29.93|29.85|29.77|71
1649408700000|2022-04-08 09:05:00|29.89|29.81|29.95|29.87|29.97|29.89|29.89|29.81|17
1649409000000|2022-04-08 09:10:00|29.92|29.84|29.91|29.83|29.94|29.86|29.84|29.76|100
1649409300000|2022-04-08 09:15:00|29.89|29.81|29.82|29.74|29.89|29.81|29.81|29.73|45
1649409600000|2022-04-08 09:20:00|29.83|29.75|29.79|29.71|29.84|29.76|29.78|29.7|21
1649409900000|2022-04-08 09:25:00|29.81|29.73|29.72|29.64|29.82|29.74|29.71|29.63|36
1649410200000|2022-04-08 09:30:00|29.77|29.69|29.74|29.66|29.77|29.69|29.71|29.63|36
1649410500000|2022-04-08 09:35:00|29.76|29.68|29.71|29.63|29.8|29.72|29.7|29.62|37
1649410800000|2022-04-08 09:40:00|29.68|29.6|29.77|29.69|29.77|29.69|29.66|29.58|83
1649411100000|2022-04-08 09:45:00|29.76|29.68|29.67|29.59|29.77|29.69|29.66|29.58|23
1649411400000|2022-04-08 09:50:00|29.71|29.63|29.71|29.63|29.72|29.64|29.67|29.59|13
1649411700000|2022-04-08 09:55:00|29.72|29.64|29.66|29.58|29.72|29.64|29.61|29.53|64
1649412000000|2022-04-08 10:00:00|29.64|29.56|29.58|29.5|29.67|29.59|29.55|29.47|369
1649412300000|2022-04-08 10:05:00|29.59|29.51|29.59|29.51|29.64|29.56|29.58|29.5|89
1649412600000|2022-04-08 10:10:00|29.6|29.52|29.78|29.7|29.82|29.74|29.59|29.51|126
1649412900000|2022-04-08 10:15:00|29.77|29.69|29.84|29.76|29.89|29.81|29.66|29.58|72
1649413200000|2022-04-08 10:20:00|29.83|29.75|29.93|29.85|29.95|29.87|29.83|29.75|430
1649413500000|2022-04-08 10:25:00|29.94|29.86|29.99|29.91|30|29.92|29.94|29.86|142
1649413800000|2022-04-08 10:30:00|30|29.92|30|29.92|30.04|29.96|29.95|29.87|70
1649414100000|2022-04-08 10:35:00|30.05|29.97|29.95|29.87|30.05|29.97|29.95|29.87|35
1649414400000|2022-04-08 10:40:00|29.96|29.88|29.94|29.86|29.96|29.88|29.92|29.84|60
1649414700000|2022-04-08 10:45:00|29.91|29.83|29.87|29.79|29.92|29.84|29.82|29.74|144
1649415000000|2022-04-08 10:50:00|29.86|29.78|29.82|29.74|29.87|29.79|29.81|29.73|25
1649415300000|2022-04-08 10:55:00|29.83|29.75|29.82|29.74|29.84|29.76|29.77|29.69|7
1649415600000|2022-04-08 11:00:00|29.81|29.73|29.82|29.74|29.86|29.78|29.79|29.71|17
1649415900000|2022-04-08 11:05:00|29.83|29.75|29.82|29.74|29.85|29.77|29.77|29.69|57
1649416200000|2022-04-08 11:10:00|29.81|29.73|29.86|29.78|29.87|29.79|29.81|29.73|9
1649416500000|2022-04-08 11:15:00|29.87|29.79|29.86|29.78|29.87|29.79|29.86|29.78|11
1649416800000|2022-04-08 11:20:00|29.85|29.77|29.89|29.81|29.89|29.81|29.84|29.76|293
1649417100000|2022-04-08 11:25:00|29.85|29.77|29.85|29.77|29.85|29.77|29.84|29.76|74
1649417400000|2022-04-08 11:30:00|29.89|29.81|29.85|29.77|29.9|29.82|29.8|29.72|61
1649417700000|2022-04-08 11:35:00|29.81|29.73|29.82|29.74|29.86|29.78|29.8|29.72|64
1649418000000|2022-04-08 11:40:00|29.87|29.79|29.83|29.75|29.87|29.79|29.82|29.74|64
1649418300000|2022-04-08 11:45:00|29.82|29.74|29.78|29.7|29.83|29.75|29.78|29.7|1
1649418600000|2022-04-08 11:50:00|29.83|29.75|29.88|29.8|29.89|29.81|29.83|29.75|59
1649418900000|2022-04-08 11:55:00|29.83|29.75|29.88|29.8|29.93|29.85|29.83|29.75|97
1649419200000|2022-04-08 12:00:00|29.93|29.85|29.98|29.9|29.98|29.9|29.88|29.8|165
1649419500000|2022-04-08 12:05:00|29.96|29.88|29.95|29.87|30|29.92|29.93|29.85|38
1649419800000|2022-04-08 12:10:00|29.97|29.89|30|29.92|30|29.92|29.95|29.87|0
1649420100000|2022-04-08 12:15:00|29.95|29.87|30|29.92|30|29.92|29.95|29.87|114
1649420400000|2022-04-08 12:20:00|29.98|29.9|29.93|29.85|29.98|29.9|29.93|29.85|216
1649420700000|2022-04-08 12:25:00|29.88|29.8|30|29.92|30|29.92|29.88|29.8|183
1649421000000|2022-04-08 12:30:00|29.99|29.91|30.06|29.98|30.06|29.98|29.98|29.9|75
1649421300000|2022-04-08 12:35:00|30.08|30|30.1|30.02|30.1|30.02|30.05|29.97|173
1649421600000|2022-04-08 12:40:00|30.12|30.04|30.07|29.99|30.2|30.12|30.01|29.93|236
1649421900000|2022-04-08 12:45:00|30.09|30.01|30.08|30|30.13|30.05|30.07|29.99|39
1649422200000|2022-04-08 12:50:00|30.09|30.01|30.14|30.06|30.14|30.06|30.04|29.96|335
1649422500000|2022-04-08 12:55:00|30.13|30.05|30.07|29.99|30.14|30.06|30.07|29.99|139
1649422800000|2022-04-08 13:00:00|30.08|30|30.14|30.06|30.19|30.11|30.06|29.98|88
1649423100000|2022-04-08 13:05:00|30.16|30.08|30.17|30.09|30.19|30.11|30.14|30.06|49
1649423400000|2022-04-08 13:10:00|30.22|30.14|30.21|30.13|30.27|30.19|30.21|30.13|280
1649423700000|2022-04-08 13:15:00|30.17|30.09|30.14|30.06|30.21|30.13|30.11|30.03|187
1649424000000|2022-04-08 13:20:00|30.16|30.08|30.22|30.14|30.27|30.19|30.16|30.08|108
1649424300000|2022-04-08 13:25:00|30.24|30.16|30.28|30.2|30.3|30.22|30.22|30.14|187
1649424600000|2022-04-08 13:30:00|30.27|30.19|30.23|30.15|30.32|30.24|30.16|30.08|335
1649424900000|2022-04-08 13:35:00|30.22|30.14|30.22|30.14|30.27|30.19|30.16|30.08|383
1649425200000|2022-04-08 13:40:00|30.26|30.18|30.32|30.24|30.39|30.31|30.22|30.14|152
1649425500000|2022-04-08 13:45:00|30.31|30.23|30.24|30.16|30.37|30.29|30.19|30.11|78
1649425800000|2022-04-08 13:50:00|30.26|30.18|30.34|30.26|30.34|30.26|30.22|30.14|62
1649426100000|2022-04-08 13:55:00|30.35|30.27|30.39|30.31|30.39|30.31|30.26|30.18|63
1649426400000|2022-04-08 14:00:00|30.4|30.32|30.1|30.02|30.44|30.36|30.08|30|323
1649426700000|2022-04-08 14:05:00|30.11|30.03|30|29.92|30.18|30.1|29.95|29.87|276
1649427000000|2022-04-08 14:10:00|30.01|29.93|30.07|29.99|30.15|30.07|30|29.92|895
1649427300000|2022-04-08 14:15:00|30.08|30|30.08|30|30.2|30.12|30.07|29.99|1431
1649427600000|2022-04-08 14:20:00|30.1|30.02|29.98|29.9|30.12|30.04|29.92|29.84|881
1649427900000|2022-04-08 14:25:00|29.97|29.89|29.87|29.79|30.03|29.95|29.84|29.76|310
1649428200000|2022-04-08 14:30:00|29.86|29.78|29.84|29.76|29.89|29.81|29.74|29.66|338
1649428500000|2022-04-08 14:35:00|29.83|29.75|29.84|29.76|29.89|29.81|29.78|29.7|140
1649428800000|2022-04-08 14:40:00|29.82|29.74|29.84|29.76|29.87|29.79|29.75|29.67|260
1649429100000|2022-04-08 14:45:00|29.85|29.77|29.85|29.77|29.89|29.81|29.73|29.65|423
1649429400000|2022-04-08 14:50:00|29.86|29.78|29.65|29.57|29.86|29.78|29.6|29.52|209
1649429700000|2022-04-08 14:55:00|29.66|29.58|29.58|29.5|29.72|29.64|29.57|29.49|278
1649430000000|2022-04-08 15:00:00|29.56|29.48|29.56|29.48|29.59|29.51|29.45|29.37|147
1649430300000|2022-04-08 15:05:00|29.54|29.46|29.57|29.49|29.58|29.5|29.51|29.43|31
1649430600000|2022-04-08 15:10:00|29.56|29.48|29.6|29.52|29.62|29.54|29.51|29.43|124
1649430900000|2022-04-08 15:15:00|29.62|29.54|29.69|29.61|29.74|29.66|29.59|29.51|253
1649431200000|2022-04-08 15:20:00|29.7|29.62|29.79|29.71|29.82|29.74|29.67|29.59|367
1649431500000|2022-04-08 15:25:00|29.8|29.72|29.8|29.72|29.83|29.75|29.74|29.66|338
1649431800000|2022-04-08 15:30:00|29.79|29.71|29.55|29.47|29.79|29.71|29.55|29.47|198
1649432100000|2022-04-08 15:35:00|29.57|29.49|29.64|29.56|29.72|29.64|29.55|29.47|139
1649432400000|2022-04-08 15:40:00|29.66|29.58|29.61|29.53|29.7|29.62|29.55|29.47|7
1649432700000|2022-04-08 15:45:00|29.62|29.54|29.6|29.52|29.66|29.58|29.45|29.37|50
1649433000000|2022-04-08 15:50:00|29.58|29.5|29.64|29.56|29.64|29.56|29.53|29.45|57
1649433300000|2022-04-08 15:55:00|29.63|29.55|29.62|29.54|29.64|29.56|29.57|29.49|46
1649433600000|2022-04-08 16:00:00|29.61|29.53|29.57|29.49|29.62|29.54|29.51|29.43|54
1649433900000|2022-04-08 16:05:00|29.59|29.51|29.67|29.59|29.67|29.59|29.53|29.45|144
1649434200000|2022-04-08 16:10:00|29.68|29.6|29.68|29.6|29.8|29.72|29.65|29.57|18
1649434500000|2022-04-08 16:15:00|29.66|29.58|29.58|29.5|29.73|29.65|29.57|29.49|94
1649434800000|2022-04-08 16:20:00|29.59|29.51|29.55|29.47|29.62|29.54|29.53|29.45|15
1649435100000|2022-04-08 16:25:00|29.53|29.45|29.5|29.42|29.55|29.47|29.45|29.37|15
1649435400000|2022-04-08 16:30:00|29.51|29.43|29.55|29.47|29.57|29.49|29.5|29.42|25
1649435700000|2022-04-08 16:35:00|29.53|29.45|29.54|29.46|29.6|29.52|29.5|29.42|23
1649436000000|2022-04-08 16:40:00|29.52|29.44|29.5|29.42|29.55|29.47|29.44|29.36|17
1649436300000|2022-04-08 16:45:00|29.46|29.38|29.54|29.46|29.54|29.46|29.44|29.36|14
1649436600000|2022-04-08 16:50:00|29.49|29.41|29.48|29.4|29.54|29.46|29.42|29.34|15
1649436900000|2022-04-08 16:55:00|29.49|29.41|29.48|29.4|29.49|29.41|29.47|29.39|2
1649437200000|2022-04-08 17:00:00|29.47|29.39|29.5|29.42|29.55|29.47|29.47|29.39|0
1649437500000|2022-04-08 17:05:00|29.48|29.4|29.48|29.4|29.53|29.45|29.46|29.38|88
1649437800000|2022-04-08 17:10:00|29.46|29.38|29.59|29.51|29.59|29.51|29.45|29.37|0
1649438100000|2022-04-08 17:15:00|29.55|29.47|29.54|29.46|29.55|29.47|29.54|29.46|4
1649438400000|2022-04-08 17:20:00|29.55|29.47|29.51|29.43|29.55|29.47|29.44|29.36|2
1649438700000|2022-04-08 17:25:00|29.5|29.42|29.48|29.4|29.52|29.44|29.46|29.38|60
1649439000000|2022-04-08 17:30:00|29.49|29.41|29.53|29.45|29.57|29.49|29.49|29.41|22
1649439300000|2022-04-08 17:35:00|29.54|29.46|29.49|29.41|29.56|29.48|29.48|29.4|1
1649439600000|2022-04-08 17:40:00|29.5|29.42|29.55|29.47|29.61|29.53|29.49|29.41|1
1649439900000|2022-04-08 17:45:00|29.56|29.48|29.62|29.54|29.66|29.58|29.56|29.48|0
1649440200000|2022-04-08 17:50:00|29.63|29.55|29.56|29.48|29.66|29.58|29.51|29.43|1
1649440500000|2022-04-08 17:55:00|29.57|29.49|29.56|29.48|29.61|29.53|29.51|29.43|0
1649440800000|2022-04-08 18:00:00|29.57|29.49|29.59|29.51|29.61|29.53|29.46|29.38|3
1649441100000|2022-04-08 18:05:00|29.61|29.53|29.56|29.48|29.61|29.53|29.51|29.43|0
1649441400000|2022-04-08 18:10:00|29.55|29.47|29.51|29.43|29.55|29.47|29.48|29.4|3
1649441700000|2022-04-08 18:15:00|29.5|29.42|29.51|29.43|29.51|29.43|29.5|29.42|1
1649442000000|2022-04-08 18:20:00|29.48|29.4|29.59|29.51|29.59|29.51|29.43|29.35|6
1649442300000|2022-04-08 18:25:00|29.61|29.53|29.77|29.69|29.84|29.76|29.61|29.53|14
1649442600000|2022-04-08 18:30:00|29.78|29.7|29.83|29.75|29.84|29.76|29.77|29.69|5
1649442900000|2022-04-08 18:35:00|29.84|29.76|29.73|29.65|29.88|29.8|29.69|29.61|1
1649443200000|2022-04-08 18:40:00|29.75|29.67|29.78|29.7|29.79|29.71|29.68|29.6|0
1649443500000|2022-04-08 18:45:00|29.77|29.69|29.68|29.6|29.78|29.7|29.65|29.57|2
1649443800000|2022-04-08 18:50:00|29.67|29.59|29.55|29.47|29.68|29.6|29.54|29.46|1
1649444100000|2022-04-08 18:55:00|29.56|29.48|29.63|29.55|29.71|29.57|29.55|29.46|22
1649444400000|2022-04-08 19:00:00|29.65|29.57|29.68|29.6|29.68|29.6|29.63|29.55|17
1649444700000|2022-04-08 19:05:00|29.65|29.57|29.7|29.62|29.7|29.62|29.58|29.5|1
1649445000000|2022-04-08 19:10:00|29.68|29.6|29.53|29.45|29.69|29.61|29.45|29.37|18
1649445300000|2022-04-08 19:15:00|29.54|29.46|29.66|29.58|29.66|29.58|29.47|29.39|83
1649445600000|2022-04-08 19:20:00|29.65|29.57|29.62|29.54|29.68|29.6|29.6|29.52|12
1649445900000|2022-04-08 19:25:00|29.61|29.53|29.59|29.51|29.65|29.54|29.56|29.4|2
1649446200000|2022-04-08 19:30:00|29.57|29.49|29.72|29.64|29.72|29.64|29.52|29.44|12
1649446500000|2022-04-08 19:35:00|29.75|29.67|29.8|29.72|29.83|29.75|29.74|29.66|15
1649446800000|2022-04-08 19:40:00|29.77|29.69|29.67|29.59|29.8|29.72|29.65|29.57|8
1649447100000|2022-04-08 19:45:00|29.69|29.61|29.78|29.7|29.79|29.71|29.65|29.53|14
1649447400000|2022-04-08 19:50:00|29.74|29.66|30.01|29.93|30.08|29.95|29.74|29.66|93
1649447700000|2022-04-08 19:55:00|30|29.92|29.92|29.62|30.12|29.92|29.88|29.61|37
1649636100000|2022-04-11 00:15:00|30.02|29.72|30.08|29.78|30.08|29.78|29.9|29.6|0
1649636400000|2022-04-11 00:20:00|30.14|29.84|30.14|29.84|30.14|29.84|30.02|29.72|0
1649636700000|2022-04-11 00:25:00|30.04|29.74|30.04|29.74|30.04|29.74|30.02|29.72|0
1649637000000|2022-04-11 00:30:00|30.02|29.72|30.02|29.72|30.02|29.72|30.02|29.72|0
1649637300000|2022-04-11 00:35:00|30.04|29.74|30.16|29.86|30.19|29.89|30.04|29.74|0
1649637600000|2022-04-11 00:40:00|30.14|29.84|30.14|29.84|30.16|29.86|30.14|29.84|0
1649637900000|2022-04-11 00:45:00|30.1|29.8|30.1|29.8|30.1|29.8|30.1|29.8|0
1649638200000|2022-04-11 00:50:00|30.04|29.74|30.04|29.74|30.04|29.74|30.04|29.74|0
1649638500000|2022-04-11 00:55:00|30.08|29.78|30.03|29.73|30.08|29.78|30.03|29.73|0
1649638800000|2022-04-11 01:00:00|30.07|29.77|30.03|29.73|30.07|29.77|30.03|29.73|0
1649639100000|2022-04-11 01:05:00|30.01|29.71|30.01|29.71|30.01|29.71|30.01|29.71|0
1649639400000|2022-04-11 01:10:00|30.09|29.79|30.09|29.79|30.17|29.87|30.09|29.79|0
1649639700000|2022-04-11 01:15:00|30.17|29.87|30.09|29.79|30.17|29.87|30.09|29.79|0
1649640000000|2022-04-11 01:20:00|30.17|29.87|30.08|29.78|30.17|29.87|30.08|29.78|0
1649640300000|2022-04-11 01:25:00|30.13|29.83|30.13|29.83|30.17|29.87|30.08|29.78|0
1649640600000|2022-04-11 01:30:00|30.15|29.85|30.17|29.87|30.17|29.87|30.13|29.83|0
1649640900000|2022-04-11 01:35:00|30.18|29.88|30.22|29.92|30.22|29.92|30.18|29.88|0
1649641200000|2022-04-11 01:40:00|30.24|29.94|30.24|29.94|30.24|29.94|30.24|29.94|0
1649641500000|2022-04-11 01:45:00|30.23|29.93|30.25|29.95|30.28|29.98|30.21|29.91|0
1649641800000|2022-04-11 01:50:00|30.23|29.93|30.25|29.95|30.28|29.98|30.23|29.93|0
1649642100000|2022-04-11 01:55:00|30.26|29.96|30.23|29.93|30.28|29.98|30.23|29.93|0
1649642700000|2022-04-11 02:05:00|30.24|29.94|30.3|30|30.3|30|30.23|29.93|0
1649643000000|2022-04-11 02:10:00|30.35|30.05|30.35|30.05|30.35|30.05|30.35|30.05|0
1649643300000|2022-04-11 02:15:00|30.36|30.06|30.35|30.05|30.38|30.08|30.35|30.05|0
1649643600000|2022-04-11 02:20:00|30.36|30.06|30.33|30.03|30.38|30.08|30.33|30.03|0
1649645100000|2022-04-11 02:45:00|30.31|30.01|30.39|30.09|30.39|30.09|30.31|30.01|0
1649646300000|2022-04-11 03:05:00|30.4|30.1|30.4|30.1|30.4|30.1|30.35|30.05|0
1649647800000|2022-04-11 03:30:00|30.44|30.14|30.49|30.19|30.49|30.19|30.44|30.14|0
1649648700000|2022-04-11 03:45:00|30.47|30.17|30.42|30.12|30.47|30.17|30.42|30.12|0
1649649000000|2022-04-11 03:50:00|30.44|30.14|30.42|30.12|30.49|30.19|30.42|30.12|0
1649649300000|2022-04-11 03:55:00|30.4|30.1|30.42|30.12|30.42|30.12|30.4|30.1|0
1649649600000|2022-04-11 04:00:00|30.4|30.1|30.44|30.14|30.44|30.14|30.4|30.1|0
1649651400000|2022-04-11 04:30:00|30.52|30.22|30.57|30.27|30.59|30.29|30.52|30.22|0
1649651700000|2022-04-11 04:35:00|30.61|30.31|30.59|30.29|30.61|30.31|30.59|30.29|0
1649652300000|2022-04-11 04:45:00|30.61|30.31|30.59|30.29|30.61|30.31|30.59|30.29|0
1649652600000|2022-04-11 04:50:00|30.61|30.31|30.59|30.29|30.61|30.31|30.59|30.29|0
1649652900000|2022-04-11 04:55:00|30.57|30.27|30.59|30.29|30.59|30.29|30.57|30.27|0
1649653200000|2022-04-11 05:00:00|30.57|30.27|30.59|30.29|30.59|30.29|30.57|30.27|0
1649653500000|2022-04-11 05:05:00|30.57|30.27|30.53|30.23|30.57|30.27|30.53|30.23|0
1649654400000|2022-04-11 05:20:00|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1649655000000|2022-04-11 05:30:00|30.53|30.23|30.56|30.26|30.56|30.26|30.53|30.23|0
1649655300000|2022-04-11 05:35:00|30.55|30.25|30.53|30.23|30.55|30.25|30.53|30.23|0
1649655900000|2022-04-11 05:45:00|30.55|30.25|30.54|30.24|30.55|30.25|30.54|30.24|0
1649656200000|2022-04-11 05:50:00|30.52|30.22|30.52|30.22|30.6|30.3|30.52|30.22|0
1649656500000|2022-04-11 05:55:00|30.55|30.25|30.52|30.22|30.55|30.29|30.52|30.22|1
1649656800000|2022-04-11 06:00:00|30.53|30.23|30.42|30.34|30.55|30.39|30.41|30.23|27
1649657100000|2022-04-11 06:05:00|30.43|30.35|30.52|30.44|30.52|30.44|30.38|30.3|31
1649657400000|2022-04-11 06:10:00|30.53|30.45|30.27|30.19|30.59|30.51|30.25|30.17|19
1649657700000|2022-04-11 06:15:00|30.28|30.2|30.15|30.07|30.28|30.2|30.15|30.07|11
1649658000000|2022-04-11 06:20:00|30.17|30.09|30.07|29.99|30.23|30.15|30.07|29.99|20
1649658300000|2022-04-11 06:25:00|30.1|30.02|30.15|30.07|30.18|30.1|30.07|29.99|3
1649658600000|2022-04-11 06:30:00|30.13|30.05|30.2|30.12|30.23|30.15|30.12|30.04|3
1649658900000|2022-04-11 06:35:00|30.18|30.1|30.13|30.05|30.23|30.15|30.13|30.05|9
1649659200000|2022-04-11 06:40:00|30.17|30.09|30.08|30|30.21|30.13|30.04|29.96|51
1649659500000|2022-04-11 06:45:00|30.1|30.02|30.14|30.06|30.14|30.06|30.08|30|81
1649659800000|2022-04-11 06:50:00|30.16|30.08|30.19|30.11|30.21|30.13|30.14|30.06|67
1649660100000|2022-04-11 06:55:00|30.17|30.09|30.09|30.01|30.22|30.14|30.09|30.01|136
1649660400000|2022-04-11 07:00:00|30.08|30|29.81|29.73|30.12|30.04|29.79|29.71|159
1649660700000|2022-04-11 07:05:00|29.8|29.72|30|29.92|30.01|29.93|29.75|29.67|75
1649661000000|2022-04-11 07:10:00|30.02|29.94|30.27|30.19|30.3|30.22|30|29.92|46
1649661300000|2022-04-11 07:15:00|30.29|30.21|30.1|30.02|30.37|30.29|30.04|29.96|20
1649661600000|2022-04-11 07:20:00|30.11|30.03|29.82|29.74|30.11|30.03|29.82|29.74|45
1649661900000|2022-04-11 07:25:00|29.84|29.76|29.35|29.27|29.86|29.78|29.33|29.25|183
1649662200000|2022-04-11 07:30:00|29.36|29.28|29.48|29.4|29.68|29.6|29.35|29.27|164
1649662500000|2022-04-11 07:35:00|29.46|29.38|29.5|29.42|29.56|29.48|29.45|29.37|59
1649662800000|2022-04-11 07:40:00|29.49|29.41|29.46|29.38|29.53|29.45|29.44|29.36|146
1649663100000|2022-04-11 07:45:00|29.48|29.4|29.47|29.39|29.61|29.53|29.34|29.26|106
1649663400000|2022-04-11 07:50:00|29.45|29.37|29.6|29.52|29.6|29.52|29.45|29.37|78
1649663700000|2022-04-11 07:55:00|29.59|29.51|29.6|29.52|29.65|29.57|29.55|29.47|227
1649664000000|2022-04-11 08:00:00|29.62|29.54|29.75|29.67|29.75|29.67|29.5|29.42|544
1649664300000|2022-04-11 08:05:00|29.73|29.65|29.89|29.81|29.9|29.82|29.73|29.65|408
1649664600000|2022-04-11 08:10:00|29.9|29.82|30|29.92|30|29.92|29.84|29.76|88
1649664900000|2022-04-11 08:15:00|29.99|29.91|30.21|30.13|30.21|30.13|29.94|29.86|156
1649665200000|2022-04-11 08:20:00|30.23|30.15|30.21|30.13|30.31|30.23|30.11|30.03|178
1649665500000|2022-04-11 08:25:00|30.19|30.11|30.27|30.19|30.32|30.24|30.19|30.11|23
1649665800000|2022-04-11 08:30:00|30.26|30.18|30.21|30.13|30.33|30.25|30.2|30.12|104
1649666100000|2022-04-11 08:35:00|30.22|30.14|30.11|30.03|30.25|30.17|30.11|30.03|39
1649666400000|2022-04-11 08:40:00|30.1|30.02|30.09|30.01|30.15|30.07|30.05|29.97|40
1649666700000|2022-04-11 08:45:00|30.1|30.02|29.98|29.9|30.1|30.02|29.98|29.9|254
1649667000000|2022-04-11 08:50:00|30.01|29.93|29.98|29.9|30.09|30.01|29.97|29.89|54
1649667300000|2022-04-11 08:55:00|29.97|29.89|29.97|29.89|30.03|29.95|29.88|29.8|190
1649667600000|2022-04-11 09:00:00|29.94|29.86|29.86|29.78|29.97|29.89|29.86|29.78|41
1649667900000|2022-04-11 09:05:00|29.88|29.8|29.91|29.83|29.94|29.86|29.86|29.78|69
1649668200000|2022-04-11 09:10:00|29.92|29.84|29.96|29.88|29.97|29.89|29.86|29.78|43
1649668500000|2022-04-11 09:15:00|29.97|29.89|29.86|29.78|29.97|29.89|29.86|29.78|14
1649668800000|2022-04-11 09:20:00|29.87|29.79|29.85|29.77|29.92|29.84|29.82|29.74|84
1649669100000|2022-04-11 09:25:00|29.83|29.75|29.82|29.74|29.87|29.79|29.8|29.72|759
1649669400000|2022-04-11 09:30:00|29.83|29.75|29.82|29.74|29.88|29.8|29.82|29.74|90
1649669700000|2022-04-11 09:35:00|29.81|29.73|29.75|29.67|29.81|29.73|29.75|29.67|334
1649670000000|2022-04-11 09:40:00|29.8|29.72|29.75|29.67|29.85|29.77|29.75|29.67|74
1649670300000|2022-04-11 09:45:00|29.71|29.63|29.7|29.62|29.73|29.65|29.54|29.46|339
1649670600000|2022-04-11 09:50:00|29.69|29.61|29.62|29.54|29.7|29.62|29.6|29.52|77
1649670900000|2022-04-11 09:55:00|29.61|29.53|29.62|29.54|29.65|29.57|29.59|29.51|4
1649671200000|2022-04-11 10:00:00|29.6|29.52|29.54|29.46|29.6|29.52|29.49|29.41|229
1649671500000|2022-04-11 10:05:00|29.55|29.47|29.55|29.47|29.57|29.49|29.49|29.41|43
1649671800000|2022-04-11 10:10:00|29.58|29.5|29.57|29.49|29.62|29.54|29.55|29.47|56
1649672100000|2022-04-11 10:15:00|29.59|29.51|29.56|29.48|29.59|29.51|29.51|29.43|77
1649672400000|2022-04-11 10:20:00|29.57|29.49|29.56|29.48|29.61|29.53|29.56|29.48|19
1649672700000|2022-04-11 10:25:00|29.57|29.49|29.56|29.48|29.59|29.51|29.56|29.48|7
1649673000000|2022-04-11 10:30:00|29.57|29.49|29.62|29.54|29.62|29.54|29.52|29.44|6
1649673300000|2022-04-11 10:35:00|29.57|29.49|29.61|29.53|29.62|29.54|29.57|29.49|39
1649673600000|2022-04-11 10:40:00|29.62|29.54|29.67|29.59|29.71|29.63|29.61|29.53|17
1649673900000|2022-04-11 10:45:00|29.63|29.55|29.57|29.49|29.67|29.59|29.57|29.49|28
1649674200000|2022-04-11 10:50:00|29.53|29.45|29.57|29.49|29.57|29.49|29.53|29.45|46
1649674500000|2022-04-11 10:55:00|29.56|29.48|29.49|29.41|29.57|29.49|29.49|29.41|75
1649674800000|2022-04-11 11:00:00|29.48|29.4|29.46|29.38|29.54|29.46|29.44|29.36|55
1649675100000|2022-04-11 11:05:00|29.44|29.36|29.52|29.44|29.56|29.48|29.44|29.36|268
1649675400000|2022-04-11 11:10:00|29.51|29.43|29.56|29.48|29.57|29.49|29.49|29.41|264
1649675700000|2022-04-11 11:15:00|29.57|29.49|29.72|29.64|29.72|29.64|29.56|29.48|84
1649676000000|2022-04-11 11:20:00|29.69|29.61|29.65|29.57|29.74|29.66|29.65|29.57|504
1649676300000|2022-04-11 11:25:00|29.7|29.62|29.65|29.57|29.7|29.62|29.64|29.56|104
1649676600000|2022-04-11 11:30:00|29.7|29.62|29.7|29.62|29.75|29.67|29.69|29.61|96
1649676900000|2022-04-11 11:35:00|29.75|29.67|29.8|29.72|29.8|29.72|29.7|29.62|99
1649677200000|2022-04-11 11:40:00|29.79|29.71|29.86|29.78|29.9|29.82|29.75|29.67|155
1649677500000|2022-04-11 11:45:00|29.88|29.8|29.8|29.72|29.91|29.83|29.8|29.72|158
1649677800000|2022-04-11 11:50:00|29.79|29.71|29.82|29.74|29.85|29.77|29.77|29.69|135
1649678100000|2022-04-11 11:55:00|29.84|29.76|29.85|29.77|29.9|29.82|29.79|29.71|75
1649678400000|2022-04-11 12:00:00|29.84|29.76|29.83|29.75|29.9|29.82|29.79|29.71|89
1649678700000|2022-04-11 12:05:00|29.84|29.76|30|29.92|30|29.92|29.83|29.75|218
1649679000000|2022-04-11 12:10:00|30.03|29.95|29.95|29.87|30.05|29.97|29.92|29.84|130
1649679300000|2022-04-11 12:15:00|29.94|29.86|30|29.92|30.05|29.97|29.92|29.84|71
1649679600000|2022-04-11 12:20:00|29.97|29.89|30.05|29.97|30.1|30.02|29.95|29.87|75
1649679900000|2022-04-11 12:25:00|30.03|29.95|30.06|29.98|30.1|30.02|30|29.92|63
1649680200000|2022-04-11 12:30:00|30.08|30|30.05|29.97|30.11|30.03|30.02|29.94|373
1649680500000|2022-04-11 12:35:00|30.04|29.96|30|29.92|30.05|29.97|29.99|29.91|250
1649680800000|2022-04-11 12:40:00|30.02|29.94|29.94|29.86|30.04|29.96|29.94|29.86|189
1649681100000|2022-04-11 12:45:00|29.93|29.85|29.93|29.85|29.96|29.88|29.88|29.8|193
1649681400000|2022-04-11 12:50:00|29.92|29.84|29.97|29.89|29.98|29.9|29.9|29.82|38
1649681700000|2022-04-11 12:55:00|29.93|29.85|29.93|29.85|29.98|29.9|29.92|29.84|145
1649682000000|2022-04-11 13:00:00|29.92|29.84|29.82|29.74|29.92|29.84|29.82|29.74|150
1649682300000|2022-04-11 13:05:00|29.87|29.79|29.93|29.85|29.93|29.85|29.82|29.74|380
1649682600000|2022-04-11 13:10:00|29.92|29.84|29.79|29.71|29.93|29.85|29.76|29.68|220
1649682900000|2022-04-11 13:15:00|29.77|29.69|29.8|29.72|29.8|29.72|29.75|29.67|168
1649683200000|2022-04-11 13:20:00|29.84|29.76|29.8|29.72|29.86|29.78|29.8|29.72|105
1649683500000|2022-04-11 13:25:00|29.81|29.73|29.87|29.79|29.91|29.83|29.8|29.72|83
1649683800000|2022-04-11 13:30:00|29.89|29.81|29.87|29.79|29.97|29.89|29.69|29.61|344
1649684100000|2022-04-11 13:35:00|29.84|29.76|30.04|29.96|30.09|30.01|29.7|29.62|327
1649684400000|2022-04-11 13:40:00|30.06|29.98|29.89|29.81|30.13|30.05|29.84|29.76|158
1649684700000|2022-04-11 13:45:00|29.87|29.79|29.85|29.77|29.99|29.91|29.77|29.69|208
1649685000000|2022-04-11 13:50:00|29.83|29.75|29.7|29.62|29.92|29.84|29.7|29.62|204
1649685300000|2022-04-11 13:55:00|29.68|29.6|29.69|29.61|29.8|29.72|29.68|29.6|146
1649685600000|2022-04-11 14:00:00|29.7|29.62|29.85|29.77|29.88|29.8|29.69|29.61|141
1649685900000|2022-04-11 14:05:00|29.88|29.8|29.73|29.65|29.9|29.82|29.64|29.56|172
1649686200000|2022-04-11 14:10:00|29.75|29.67|29.8|29.72|29.86|29.78|29.65|29.57|144
1649686500000|2022-04-11 14:15:00|29.81|29.73|29.98|29.9|30.01|29.93|29.71|29.63|287
1649686800000|2022-04-11 14:20:00|29.97|29.89|29.96|29.88|29.98|29.9|29.83|29.75|190
1649687100000|2022-04-11 14:25:00|29.94|29.86|30.15|30.07|30.23|30.15|29.91|29.83|322
1649687400000|2022-04-11 14:30:00|30.17|30.09|29.97|29.89|30.18|30.1|29.97|29.89|280
1649687700000|2022-04-11 14:35:00|30.02|29.94|30.17|30.09|30.19|30.11|29.99|29.91|163
1649688000000|2022-04-11 14:40:00|30.21|30.13|30.38|30.3|30.53|30.45|30.17|30.09|411
1649688300000|2022-04-11 14:45:00|30.35|30.27|30.35|30.27|30.4|30.32|30.3|30.22|128
1649688600000|2022-04-11 14:50:00|30.32|30.24|30.23|30.15|30.32|30.24|30.19|30.11|116
1649688900000|2022-04-11 14:55:00|30.21|30.13|30.23|30.15|30.24|30.16|30.18|30.1|227
1649689200000|2022-04-11 15:00:00|30.24|30.16|30.25|30.17|30.34|30.26|30.18|30.1|443
1649689500000|2022-04-11 15:05:00|30.26|30.18|30.27|30.19|30.32|30.24|30.22|30.14|235
1649689800000|2022-04-11 15:10:00|30.28|30.2|30.28|30.2|30.38|30.3|30.26|30.18|531
1649690100000|2022-04-11 15:15:00|30.31|30.23|30.24|30.16|30.34|30.26|30.23|30.15|657
1649690400000|2022-04-11 15:20:00|30.25|30.17|30.25|30.17|30.31|30.23|30.2|30.12|650
1649690700000|2022-04-11 15:25:00|30.26|30.18|30.34|30.26|30.35|30.27|30.2|30.12|618
1649691000000|2022-04-11 15:30:00|30.32|30.24|30.25|30.17|30.35|30.27|30.23|30.15|249
1649691300000|2022-04-11 15:35:00|30.23|30.15|30.33|30.25|30.33|30.25|30.22|30.14|97
1649691600000|2022-04-11 15:40:00|30.31|30.23|30.27|30.19|30.33|30.25|30.27|30.19|38
1649691900000|2022-04-11 15:45:00|30.26|30.18|30.26|30.18|30.32|30.24|30.22|30.14|65
1649692200000|2022-04-11 15:50:00|30.27|30.19|30.22|30.14|30.32|30.24|30.17|30.09|37
1649692500000|2022-04-11 15:55:00|30.21|30.13|30.22|30.14|30.32|30.24|30.21|30.13|50
1649692800000|2022-04-11 16:00:00|30.27|30.19|30.32|30.24|30.37|30.29|30.27|30.19|42
1649693100000|2022-04-11 16:05:00|30.31|30.23|30.26|30.18|30.31|30.23|30.24|30.16|15
1649693400000|2022-04-11 16:10:00|30.23|30.15|30.34|30.26|30.37|30.29|30.23|30.15|33
1649693700000|2022-04-11 16:15:00|30.32|30.24|30.31|30.23|30.36|30.28|30.29|30.21|6
1649694000000|2022-04-11 16:20:00|30.29|30.21|30.32|30.24|30.36|30.28|30.27|30.19|10
1649694300000|2022-04-11 16:25:00|30.34|30.26|30.47|30.39|30.47|30.39|30.29|30.21|214
1649694600000|2022-04-11 16:30:00|30.52|30.44|30.52|30.44|30.57|30.49|30.51|30.43|23
1649694900000|2022-04-11 16:35:00|30.51|30.43|30.52|30.44|30.56|30.48|30.51|30.43|3
1649695200000|2022-04-11 16:40:00|30.54|30.46|30.57|30.49|30.57|30.49|30.51|30.43|4
1649695500000|2022-04-11 16:45:00|30.56|30.48|30.5|30.42|30.61|30.53|30.46|30.38|29
1649695800000|2022-04-11 16:50:00|30.48|30.4|30.56|30.48|30.61|30.53|30.41|30.33|20
1649696100000|2022-04-11 16:55:00|30.58|30.5|30.47|30.39|30.61|30.53|30.46|30.38|12
1649696400000|2022-04-11 17:00:00|30.49|30.41|30.22|30.14|30.49|30.41|30.17|30.09|25
1649696700000|2022-04-11 17:05:00|30.21|30.13|30.31|30.23|30.32|30.24|30.17|30.09|35
1649697000000|2022-04-11 17:10:00|30.29|30.21|30.26|30.18|30.32|30.24|30.19|30.11|32
1649697300000|2022-04-11 17:15:00|30.29|30.21|30.34|30.26|30.37|30.29|30.24|30.16|4
1649697600000|2022-04-11 17:20:00|30.32|30.24|30.47|30.39|30.47|30.39|30.32|30.24|5
1649697900000|2022-04-11 17:25:00|30.42|30.34|30.46|30.38|30.49|30.41|30.42|30.34|11
1649698200000|2022-04-11 17:30:00|30.47|30.39|30.39|30.31|30.47|30.39|30.37|30.29|5
1649698500000|2022-04-11 17:35:00|30.37|30.29|30.44|30.36|30.52|30.44|30.32|30.24|15
1649698800000|2022-04-11 17:40:00|30.46|30.38|30.44|30.36|30.47|30.39|30.36|30.28|14
1649699100000|2022-04-11 17:45:00|30.42|30.34|30.42|30.34|30.44|30.36|30.32|30.24|39
1649699400000|2022-04-11 17:50:00|30.39|30.31|30.37|30.29|30.42|30.34|30.37|30.29|44
1649699700000|2022-04-11 17:55:00|30.41|30.33|30.23|30.15|30.42|30.34|30.23|30.15|49
1649700000000|2022-04-11 18:00:00|30.21|30.13|30.31|30.23|30.36|30.28|30.21|30.13|0
1649700300000|2022-04-11 18:05:00|30.34|30.26|30.15|30.07|30.34|30.26|30.13|30.05|6
1649700600000|2022-04-11 18:10:00|30.16|30.08|30.41|30.33|30.42|30.34|30.15|30.07|13
1649700900000|2022-04-11 18:15:00|30.44|30.36|30.46|30.38|30.46|30.38|30.39|30.31|1
1649701200000|2022-04-11 18:20:00|30.44|30.36|30.49|30.41|30.49|30.41|30.44|30.36|0
1649701500000|2022-04-11 18:25:00|30.51|30.43|30.47|30.39|30.52|30.44|30.44|30.36|1
1649701800000|2022-04-11 18:30:00|30.49|30.41|30.4|30.32|30.62|30.54|30.4|30.32|20
1649702100000|2022-04-11 18:35:00|30.41|30.33|30.4|30.32|30.47|30.39|30.4|30.32|4
1649702400000|2022-04-11 18:40:00|30.41|30.33|30.41|30.33|30.46|30.38|30.4|30.32|4
1649702700000|2022-04-11 18:45:00|30.4|30.32|30.26|30.18|30.44|30.36|30.26|30.18|2
1649703000000|2022-04-11 18:50:00|30.21|30.13|30.2|30.12|30.26|30.18|30.13|30.05|2
1649703300000|2022-04-11 18:55:00|30.18|30.1|30.2|30.12|30.23|30.15|30.15|30.07|5
1649703600000|2022-04-11 19:00:00|30.15|30.07|30.28|30.2|30.28|30.2|30.09|30.01|4
1649703900000|2022-04-11 19:05:00|30.25|30.17|30.2|30.12|30.33|30.25|30.18|30.1|1
1649704200000|2022-04-11 19:10:00|30.18|30.1|30.28|30.2|30.3|30.22|30.18|30.1|1
1649704500000|2022-04-11 19:15:00|30.3|30.22|30.35|30.27|30.4|30.32|30.26|30.18|3
1649704800000|2022-04-11 19:20:00|30.36|30.28|30.41|30.33|30.43|30.35|30.35|30.27|4
1649705100000|2022-04-11 19:25:00|30.39|30.31|30.59|30.51|30.59|30.51|30.38|30.3|9
1649705400000|2022-04-11 19:30:00|30.56|30.48|30.66|30.58|30.7|30.62|30.56|30.48|16
1649705700000|2022-04-11 19:35:00|30.71|30.63|30.64|30.56|30.81|30.68|30.59|30.51|55
1649706000000|2022-04-11 19:40:00|30.66|30.58|30.71|30.63|30.81|30.73|30.61|30.53|103
1649706300000|2022-04-11 19:45:00|30.76|30.68|30.79|30.71|30.89|30.78|30.71|30.59|58
1649706600000|2022-04-11 19:50:00|30.81|30.73|30.97|30.72|30.97|30.8|30.74|30.6|7
1649706900000|2022-04-11 19:55:00|30.89|30.81|30.9|30.65|31.02|30.86|30.87|30.62|20
1649722500000|2022-04-12 00:15:00|30.89|30.59|30.87|30.57|30.96|30.66|30.79|30.49|0
1649722800000|2022-04-12 00:20:00|30.89|30.59|30.89|30.59|30.9|30.6|30.87|30.57|0
1649723100000|2022-04-12 00:25:00|30.85|30.55|30.85|30.55|30.85|30.55|30.85|30.55|0
1649723400000|2022-04-12 00:30:00|30.87|30.57|30.89|30.59|30.89|30.59|30.87|30.57|0
1649724600000|2022-04-12 00:50:00|30.91|30.61|30.91|30.61|30.91|30.61|30.89|30.59|0
1649724900000|2022-04-12 00:55:00|30.99|30.69|31.02|30.72|31.2|30.9|30.99|30.69|0
1649725200000|2022-04-12 01:00:00|31.06|30.76|31.02|30.72|31.06|30.76|31.02|30.72|0
1649725500000|2022-04-12 01:05:00|31|30.7|31.02|30.72|31.02|30.72|31|30.7|0
1649726700000|2022-04-12 01:25:00|31.17|30.87|31.04|30.74|31.17|30.87|31|30.7|0
1649727000000|2022-04-12 01:30:00|31|30.7|31|30.7|31.04|30.74|31|30.7|0
1649727300000|2022-04-12 01:35:00|31.04|30.74|31.04|30.74|31.04|30.74|31|30.7|0
1649727600000|2022-04-12 01:40:00|31|30.7|31.04|30.74|31.04|30.74|31|30.7|0
1649728200000|2022-04-12 01:50:00|31.17|30.87|31.1|30.8|31.17|30.87|31.08|30.78|0
1649728500000|2022-04-12 01:55:00|31.08|30.78|31.1|30.8|31.1|30.8|31.08|30.78|0
1649729400000|2022-04-12 02:10:00|31.08|30.78|31.08|30.78|31.1|30.8|31.08|30.78|0
1649729700000|2022-04-12 02:15:00|31.1|30.8|31.1|30.8|31.1|30.8|31.1|30.8|0
1649730600000|2022-04-12 02:30:00|31.08|30.78|31.1|30.8|31.1|30.8|31.08|30.78|0
1649730900000|2022-04-12 02:35:00|31.08|30.78|31.1|30.8|31.1|30.8|31.08|30.78|0
1649731500000|2022-04-12 02:45:00|31.08|30.78|31.08|30.78|31.08|30.78|31.08|30.78|0
1649731800000|2022-04-12 02:50:00|31.1|30.8|31.08|30.78|31.1|30.8|31.08|30.78|0
1649732100000|2022-04-12 02:55:00|31.1|30.8|31.08|30.78|31.1|30.8|31.08|30.78|0
1649732400000|2022-04-12 03:00:00|31.1|30.8|31.1|30.8|31.1|30.8|31.08|30.78|0
1649733300000|2022-04-12 03:15:00|31.15|30.85|31.12|30.82|31.15|30.85|31.12|30.82|0
1649733600000|2022-04-12 03:20:00|31.14|30.84|31.16|30.86|31.16|30.86|31.14|30.84|0
1649733900000|2022-04-12 03:25:00|31.14|30.84|31.14|30.84|31.15|30.85|31.14|30.84|0
1649734800000|2022-04-12 03:40:00|31.15|30.85|31.14|30.84|31.15|30.85|31.14|30.84|0
1649735400000|2022-04-12 03:50:00|31.15|30.85|31.19|30.89|31.24|30.94|31.14|30.84|0
1649735700000|2022-04-12 03:55:00|31.21|30.91|31.19|30.89|31.21|30.91|31.19|30.89|0
1649736000000|2022-04-12 04:00:00|31.21|30.91|31.2|30.9|31.21|30.91|31.19|30.89|0
1649736600000|2022-04-12 04:10:00|31.18|30.88|31.18|30.88|31.2|30.9|31.18|30.88|0
1649736900000|2022-04-12 04:15:00|31.16|30.86|31.16|30.86|31.16|30.86|31.16|30.86|0
1649737200000|2022-04-12 04:20:00|31.13|30.83|31.13|30.83|31.13|30.83|31.13|30.83|0
1649737500000|2022-04-12 04:25:00|31.15|30.85|31.18|30.88|31.22|30.92|31.15|30.85|0
1649738100000|2022-04-12 04:35:00|31.15|30.85|31.18|30.88|31.18|30.88|31.15|30.85|0
1649738400000|2022-04-12 04:40:00|31.2|30.9|31.23|30.93|31.23|30.93|31.2|30.9|0
1649738700000|2022-04-12 04:45:00|31.21|30.91|31.21|30.91|31.31|31.01|31.19|30.89|0
1649739000000|2022-04-12 04:50:00|31.2|30.9|31.12|30.82|31.2|30.9|31.12|30.82|0
1649739300000|2022-04-12 04:55:00|31.14|30.84|31.23|30.93|31.29|30.99|31.14|30.84|0
1649739600000|2022-04-12 05:00:00|31.2|30.9|31.2|30.9|31.2|30.9|31.2|30.9|0
1649739900000|2022-04-12 05:05:00|31.18|30.88|31.2|30.9|31.2|30.9|31.18|30.88|0
1649740200000|2022-04-12 05:10:00|31.18|30.88|31.11|30.81|31.18|30.88|31.11|30.81|0
1649740500000|2022-04-12 05:15:00|31.05|30.75|31.05|30.75|31.05|30.75|31.05|30.75|0
1649740800000|2022-04-12 05:20:00|31.1|30.8|31.12|30.82|31.12|30.82|31.1|30.8|0
1649741400000|2022-04-12 05:30:00|31.1|30.8|31.12|30.82|31.12|30.82|31.1|30.8|0
1649741700000|2022-04-12 05:35:00|31.1|30.8|31.1|30.8|31.12|30.82|31.1|30.8|0
1649742000000|2022-04-12 05:40:00|31.08|30.78|31.11|30.81|31.11|30.81|31.08|30.78|0
1649742300000|2022-04-12 05:45:00|31.1|30.8|31.11|30.81|31.11|30.88|30.96|30.78|1
1649743200000|2022-04-12 06:00:00|31.14|30.84|31.16|31.08|31.29|31.1|31.04|30.84|35
1649743500000|2022-04-12 06:05:00|31.24|30.99|30.94|30.86|31.25|31.12|30.94|30.82|52
1649743800000|2022-04-12 06:10:00|31|30.75|31.02|30.94|31.04|30.96|30.88|30.75|25
1649744100000|2022-04-12 06:15:00|31.03|30.95|31.07|30.99|31.12|31.04|31.02|30.94|19
1649744400000|2022-04-12 06:20:00|31.05|30.97|31.05|30.97|31.09|31.01|30.98|30.9|52
1649744700000|2022-04-12 06:25:00|31.03|30.95|30.92|30.84|31.03|30.95|30.87|30.79|47
1649745000000|2022-04-12 06:30:00|30.97|30.89|31.02|30.94|31.05|30.97|30.97|30.89|6
1649745300000|2022-04-12 06:35:00|31.01|30.93|30.8|30.72|31.01|30.93|30.78|30.7|41
1649745600000|2022-04-12 06:40:00|30.81|30.73|30.9|30.82|30.9|30.82|30.78|30.7|34
1649745900000|2022-04-12 06:45:00|30.89|30.81|30.9|30.82|31|30.92|30.85|30.77|11
1649746200000|2022-04-12 06:50:00|30.91|30.83|30.91|30.83|30.95|30.87|30.9|30.82|110
1649746500000|2022-04-12 06:55:00|30.95|30.87|30.89|30.81|31.01|30.93|30.89|30.81|102
1649746800000|2022-04-12 07:00:00|30.87|30.79|31.32|31.24|31.32|31.24|30.87|30.79|217
1649747100000|2022-04-12 07:05:00|31.3|31.22|31.47|31.39|31.57|31.49|31.19|31.11|271
1649747400000|2022-04-12 07:10:00|31.46|31.38|31.38|31.3|31.47|31.39|31.3|31.22|155
1649747700000|2022-04-12 07:15:00|31.37|31.29|31.5|31.42|31.66|31.58|31.37|31.29|149
1649748000000|2022-04-12 07:20:00|31.49|31.41|31.45|31.37|31.57|31.49|31.39|31.31|140
1649748300000|2022-04-12 07:25:00|31.47|31.39|31.42|31.34|31.51|31.43|31.4|31.32|152
1649748600000|2022-04-12 07:30:00|31.4|31.32|31.41|31.33|31.53|31.45|31.4|31.32|348
1649748900000|2022-04-12 07:35:00|31.43|31.35|31.46|31.38|31.52|31.44|31.38|31.3|204
1649749200000|2022-04-12 07:40:00|31.47|31.39|31.57|31.49|31.62|31.54|31.46|31.38|149
1649749500000|2022-04-12 07:45:00|31.6|31.52|31.3|31.22|31.62|31.54|31.29|31.21|182
1649749800000|2022-04-12 07:50:00|31.32|31.24|31.19|31.11|31.35|31.27|31.14|31.06|204
1649750100000|2022-04-12 07:55:00|31.22|31.14|31.08|31|31.22|31.14|31.03|30.95|179
1649750400000|2022-04-12 08:00:00|31.09|31.01|31.09|31.01|31.14|31.06|30.97|30.89|102
1649750700000|2022-04-12 08:05:00|31.04|30.96|31.12|31.04|31.21|31.13|31.04|30.96|174
1649751000000|2022-04-12 08:10:00|31.1|31.02|31.03|30.95|31.1|31.02|31.03|30.95|91
1649751300000|2022-04-12 08:15:00|31.04|30.96|30.98|30.9|31.04|30.96|30.94|30.86|75
1649751600000|2022-04-12 08:20:00|30.97|30.89|30.92|30.84|30.97|30.89|30.87|30.79|258
1649751900000|2022-04-12 08:25:00|30.93|30.85|30.93|30.85|31.03|30.95|30.92|30.84|167
1649752200000|2022-04-12 08:30:00|30.92|30.84|30.76|30.68|30.97|30.89|30.73|30.65|139
1649752500000|2022-04-12 08:35:00|30.78|30.7|30.74|30.66|30.78|30.7|30.69|30.61|96
1649752800000|2022-04-12 08:40:00|30.72|30.64|30.69|30.61|30.74|30.66|30.69|30.61|120
1649753100000|2022-04-12 08:45:00|30.71|30.63|30.66|30.58|30.74|30.66|30.58|30.5|137
1649753400000|2022-04-12 08:50:00|30.68|30.6|30.61|30.53|30.69|30.61|30.52|30.44|108
1649753700000|2022-04-12 08:55:00|30.63|30.55|30.76|30.68|30.79|30.71|30.61|30.53|104
1649754000000|2022-04-12 09:00:00|30.79|30.71|30.81|30.73|30.84|30.76|30.69|30.61|83
1649754300000|2022-04-12 09:05:00|30.84|30.76|30.68|30.6|30.84|30.76|30.62|30.54|41
1649754600000|2022-04-12 09:10:00|30.71|30.63|30.86|30.78|30.89|30.81|30.68|30.6|90
1649754900000|2022-04-12 09:15:00|30.84|30.76|30.84|30.76|30.94|30.86|30.78|30.7|183
1649755200000|2022-04-12 09:20:00|30.85|30.77|30.84|30.76|30.92|30.84|30.84|30.76|42
1649755500000|2022-04-12 09:25:00|30.85|30.77|30.86|30.78|30.91|30.83|30.8|30.72|62
1649755800000|2022-04-12 09:30:00|30.85|30.77|30.81|30.73|30.91|30.83|30.8|30.72|341
1649756100000|2022-04-12 09:35:00|30.86|30.78|30.8|30.72|30.91|30.83|30.75|30.67|124
1649756400000|2022-04-12 09:40:00|30.75|30.67|30.75|30.67|30.8|30.72|30.75|30.67|71
1649756700000|2022-04-12 09:45:00|30.8|30.72|30.85|30.77|30.85|30.77|30.77|30.69|54
1649757000000|2022-04-12 09:50:00|30.84|30.76|30.75|30.67|30.84|30.76|30.75|30.67|78
1649757300000|2022-04-12 09:55:00|30.77|30.69|30.81|30.73|30.86|30.78|30.75|30.67|306
1649757600000|2022-04-12 10:00:00|30.85|30.77|30.72|30.64|30.85|30.77|30.7|30.62|44
1649757900000|2022-04-12 10:05:00|30.74|30.66|30.59|30.51|30.75|30.67|30.59|30.51|135
1649758200000|2022-04-12 10:10:00|30.6|30.52|30.58|30.5|30.64|30.56|30.52|30.44|62
1649758500000|2022-04-12 10:15:00|30.57|30.49|30.63|30.55|30.63|30.55|30.57|30.49|33
1649758800000|2022-04-12 10:20:00|30.62|30.54|30.62|30.54|30.67|30.59|30.57|30.49|86
1649759100000|2022-04-12 10:25:00|30.63|30.55|30.6|30.52|30.74|30.66|30.6|30.52|77
1649759400000|2022-04-12 10:30:00|30.62|30.54|30.61|30.53|30.63|30.55|30.6|30.52|17
1649759700000|2022-04-12 10:35:00|30.59|30.51|30.56|30.48|30.6|30.52|30.51|30.43|143
1649760000000|2022-04-12 10:40:00|30.57|30.49|30.56|30.48|30.61|30.53|30.51|30.43|19
1649760300000|2022-04-12 10:45:00|30.55|30.47|30.56|30.48|30.61|30.53|30.55|30.47|40
1649760600000|2022-04-12 10:50:00|30.57|30.49|30.51|30.43|30.57|30.49|30.51|30.43|8
1649760900000|2022-04-12 10:55:00|30.56|30.48|30.62|30.54|30.64|30.56|30.56|30.48|16
1649761200000|2022-04-12 11:00:00|30.61|30.53|30.58|30.5|30.63|30.55|30.57|30.49|107
1649761500000|2022-04-12 11:05:00|30.59|30.51|30.64|30.56|30.69|30.61|30.58|30.5|186
1649761800000|2022-04-12 11:10:00|30.69|30.61|30.64|30.56|30.74|30.66|30.63|30.55|117
1649762100000|2022-04-12 11:15:00|30.63|30.55|30.59|30.51|30.69|30.61|30.59|30.51|117
1649762400000|2022-04-12 11:20:00|30.56|30.48|30.58|30.5|30.59|30.51|30.53|30.45|94
1649762700000|2022-04-12 11:25:00|30.59|30.51|30.58|30.5|30.59|30.51|30.53|30.45|84
1649763000000|2022-04-12 11:30:00|30.56|30.48|30.58|30.5|30.58|30.5|30.48|30.4|80
1649763300000|2022-04-12 11:35:00|30.54|30.46|30.58|30.5|30.63|30.55|30.53|30.45|46
1649763600000|2022-04-12 11:40:00|30.59|30.51|30.59|30.51|30.63|30.55|30.49|30.41|87
1649763900000|2022-04-12 11:45:00|30.57|30.49|30.54|30.46|30.59|30.51|30.54|30.46|99
1649764200000|2022-04-12 11:50:00|30.55|30.47|30.56|30.48|30.59|30.51|30.53|30.45|146
1649764500000|2022-04-12 11:55:00|30.58|30.5|30.53|30.45|30.59|30.51|30.49|30.41|310
1649764800000|2022-04-12 12:00:00|30.54|30.46|30.61|30.53|30.64|30.56|30.51|30.43|117
1649765100000|2022-04-12 12:05:00|30.59|30.51|30.48|30.4|30.61|30.53|30.46|30.38|316
1649765400000|2022-04-12 12:10:00|30.49|30.41|30.47|30.39|30.51|30.43|30.47|30.39|192
1649765700000|2022-04-12 12:15:00|30.48|30.4|30.47|30.39|30.48|30.4|30.45|30.37|90
1649766000000|2022-04-12 12:20:00|30.44|30.36|30.45|30.37|30.47|30.39|30.42|30.34|90
1649766300000|2022-04-12 12:25:00|30.47|30.39|30.55|30.47|30.58|30.5|30.45|30.37|49
1649766600000|2022-04-12 12:30:00|30.53|30.45|29.92|29.84|30.53|30.45|29.92|29.84|980
1649766900000|2022-04-12 12:35:00|29.97|29.89|30.01|29.93|30.08|30|29.95|29.87|385
1649767200000|2022-04-12 12:40:00|30.02|29.94|29.9|29.82|30.02|29.94|29.85|29.77|206
1649767500000|2022-04-12 12:45:00|29.89|29.81|29.8|29.72|29.91|29.83|29.8|29.72|399
1649767800000|2022-04-12 12:50:00|29.81|29.73|29.74|29.66|29.88|29.8|29.7|29.62|361
1649768100000|2022-04-12 12:55:00|29.72|29.64|29.72|29.64|29.81|29.73|29.65|29.57|128
1649768400000|2022-04-12 13:00:00|29.74|29.66|29.75|29.67|29.82|29.74|29.72|29.64|90
1649768700000|2022-04-12 13:05:00|29.77|29.69|29.96|29.88|30.04|29.96|29.72|29.64|123
1649769000000|2022-04-12 13:10:00|29.99|29.91|30.07|29.99|30.1|30.02|29.99|29.91|81
1649769300000|2022-04-12 13:15:00|30.05|29.97|29.97|29.89|30.05|29.97|29.93|29.85|103
1649769600000|2022-04-12 13:20:00|29.99|29.91|30.13|30.05|30.17|30.09|29.99|29.91|96
1649769900000|2022-04-12 13:25:00|30.12|30.04|30.1|30.02|30.13|30.05|30.02|29.94|40
1649770200000|2022-04-12 13:30:00|30.12|30.04|30.23|30.15|30.33|30.25|30.1|30.02|219
1649770500000|2022-04-12 13:35:00|30.22|30.14|30.2|30.12|30.37|30.29|30.12|30.04|452
1649770800000|2022-04-12 13:40:00|30.17|30.09|30.12|30.04|30.33|30.25|30.12|30.04|291
1649771100000|2022-04-12 13:45:00|30.1|30.02|30.02|29.94|30.13|30.05|29.91|29.83|227
1649771400000|2022-04-12 13:50:00|30|29.92|29.82|29.74|30.02|29.94|29.76|29.68|258
1649771700000|2022-04-12 13:55:00|29.84|29.76|29.81|29.73|29.92|29.84|29.8|29.72|243
1649772000000|2022-04-12 14:00:00|29.8|29.72|29.81|29.73|29.91|29.83|29.76|29.68|357
1649772300000|2022-04-12 14:05:00|29.83|29.75|29.9|29.82|29.96|29.88|29.8|29.72|166
1649772600000|2022-04-12 14:10:00|29.86|29.78|29.78|29.7|29.91|29.83|29.75|29.67|528
1649772900000|2022-04-12 14:15:00|29.77|29.69|29.85|29.77|29.88|29.8|29.7|29.62|331
1649773200000|2022-04-12 14:20:00|29.86|29.78|29.91|29.83|29.96|29.88|29.75|29.67|509
1649773500000|2022-04-12 14:25:00|29.92|29.84|30.03|29.95|30.03|29.95|29.89|29.81|294
1649773800000|2022-04-12 14:30:00|30.02|29.94|29.99|29.91|30.08|30|29.97|29.89|199
1649774100000|2022-04-12 14:35:00|30.01|29.93|30.12|30.04|30.17|30.09|29.94|29.86|124
1649774400000|2022-04-12 14:40:00|30.11|30.03|30.11|30.03|30.17|30.09|30.07|29.99|108
1649774700000|2022-04-12 14:45:00|30.12|30.04|30.21|30.13|30.21|30.13|30.06|29.98|152
1649775000000|2022-04-12 14:50:00|30.26|30.18|30.22|30.14|30.28|30.2|30.19|30.11|309
1649775300000|2022-04-12 14:55:00|30.24|30.16|30.21|30.13|30.27|30.19|30.18|30.1|121
1649775600000|2022-04-12 15:00:00|30.22|30.14|30.06|29.98|30.27|30.19|30.05|29.97|257
1649775900000|2022-04-12 15:05:00|30.05|29.97|30.12|30.04|30.17|30.09|30.05|29.97|276
1649776200000|2022-04-12 15:10:00|30.11|30.03|29.98|29.9|30.12|30.04|29.98|29.9|232
1649776500000|2022-04-12 15:15:00|29.99|29.91|29.93|29.85|29.99|29.91|29.91|29.83|134
1649776800000|2022-04-12 15:20:00|29.91|29.83|29.78|29.7|29.93|29.85|29.78|29.7|358
1649777100000|2022-04-12 15:25:00|29.77|29.69|29.71|29.63|29.77|29.69|29.66|29.58|827
1649777400000|2022-04-12 15:30:00|29.72|29.64|29.6|29.52|29.72|29.64|29.53|29.45|434
1649777700000|2022-04-12 15:35:00|29.58|29.5|29.62|29.54|29.63|29.55|29.53|29.45|59
1649778000000|2022-04-12 15:40:00|29.63|29.55|29.63|29.55|29.63|29.55|29.58|29.5|19
1649778300000|2022-04-12 15:45:00|29.62|29.54|29.63|29.55|29.63|29.55|29.56|29.48|36
1649778600000|2022-04-12 15:50:00|29.62|29.54|29.54|29.46|29.63|29.55|29.48|29.4|33
1649778900000|2022-04-12 15:55:00|29.52|29.44|29.53|29.45|29.58|29.5|29.52|29.44|18
1649779200000|2022-04-12 16:00:00|29.54|29.46|29.6|29.52|29.64|29.56|29.53|29.45|12
1649779500000|2022-04-12 16:05:00|29.59|29.51|29.66|29.58|29.67|29.59|29.59|29.51|8
1649779800000|2022-04-12 16:10:00|29.67|29.59|29.64|29.56|29.67|29.59|29.64|29.56|10
1649780100000|2022-04-12 16:15:00|29.61|29.53|29.64|29.56|29.67|29.59|29.53|29.45|49
1649780400000|2022-04-12 16:20:00|29.65|29.57|29.66|29.58|29.66|29.58|29.59|29.51|17
1649780700000|2022-04-12 16:25:00|29.67|29.59|29.78|29.7|29.82|29.74|29.66|29.58|40
1649781000000|2022-04-12 16:30:00|29.8|29.72|29.8|29.72|29.8|29.72|29.69|29.61|10
1649781300000|2022-04-12 16:35:00|29.81|29.73|29.72|29.64|29.81|29.73|29.69|29.61|8
1649781600000|2022-04-12 16:40:00|29.7|29.62|29.75|29.67|29.8|29.72|29.67|29.59|5
1649781900000|2022-04-12 16:45:00|29.74|29.66|29.82|29.74|29.9|29.82|29.7|29.62|3
1649782200000|2022-04-12 16:50:00|29.83|29.75|29.77|29.69|29.83|29.75|29.69|29.61|25
1649782500000|2022-04-12 16:55:00|29.74|29.66|29.77|29.69|29.82|29.74|29.72|29.64|1
1649782800000|2022-04-12 17:00:00|29.79|29.71|29.88|29.8|29.95|29.87|29.72|29.64|4
1649783100000|2022-04-12 17:05:00|29.87|29.79|29.87|29.79|29.93|29.85|29.82|29.74|12
1649783400000|2022-04-12 17:10:00|29.89|29.81|29.66|29.58|29.9|29.82|29.61|29.53|19
1649783700000|2022-04-12 17:15:00|29.67|29.59|29.61|29.53|29.72|29.64|29.61|29.53|0
1649784000000|2022-04-12 17:20:00|29.59|29.51|29.64|29.56|29.72|29.64|29.53|29.45|5
1649784300000|2022-04-12 17:25:00|29.66|29.58|29.72|29.64|29.73|29.65|29.61|29.53|0
1649784600000|2022-04-12 17:30:00|29.7|29.62|29.69|29.61|29.83|29.75|29.66|29.58|17
1649784900000|2022-04-12 17:35:00|29.71|29.63|29.82|29.74|29.82|29.74|29.61|29.53|4
1649785200000|2022-04-12 17:40:00|29.81|29.73|29.97|29.89|30|29.92|29.81|29.73|14
1649785500000|2022-04-12 17:45:00|29.98|29.9|30.02|29.94|30.06|29.98|29.95|29.87|16
1649785800000|2022-04-12 17:50:00|30.03|29.95|30.09|30.01|30.14|30.06|30.02|29.94|27
1649786100000|2022-04-12 17:55:00|30.08|30|30.19|30.11|30.21|30.13|30.08|30|19
1649786400000|2022-04-12 18:00:00|30.17|30.09|30.16|30.08|30.3|30.22|30.13|30.05|20
1649786700000|2022-04-12 18:05:00|30.14|30.06|30.19|30.11|30.26|30.18|30.1|30.02|13
1649787000000|2022-04-12 18:10:00|30.18|30.1|30.32|30.24|30.32|30.24|30.18|30.1|2
1649787300000|2022-04-12 18:15:00|30.31|30.23|30.4|30.32|30.45|30.37|30.29|30.21|5
1649787600000|2022-04-12 18:20:00|30.42|30.34|30.47|30.39|30.5|30.42|30.34|30.26|6
1649787900000|2022-04-12 18:25:00|30.45|30.37|30.5|30.42|30.5|30.42|30.39|30.31|14
1649788200000|2022-04-12 18:30:00|30.51|30.43|30.52|30.44|30.68|30.6|30.45|30.37|11
1649788500000|2022-04-12 18:35:00|30.54|30.46|30.58|30.5|30.62|30.54|30.45|30.37|5
1649788800000|2022-04-12 18:40:00|30.61|30.53|30.59|30.51|30.69|30.61|30.52|30.44|16
1649789100000|2022-04-12 18:45:00|30.6|30.52|30.41|30.33|30.61|30.53|30.36|30.28|5
1649789400000|2022-04-12 18:50:00|30.42|30.34|30.37|30.29|30.53|30.45|30.35|30.27|0
1649789700000|2022-04-12 18:55:00|30.4|30.32|30.42|30.34|30.51|30.43|30.27|30.19|16
1649790000000|2022-04-12 19:00:00|30.4|30.32|30.66|30.58|30.67|30.59|30.37|30.29|1
1649790300000|2022-04-12 19:05:00|30.64|30.56|30.75|30.67|30.79|30.71|30.58|30.5|5
1649790600000|2022-04-12 19:10:00|30.77|30.69|30.78|30.7|30.8|30.72|30.67|30.59|7
1649790900000|2022-04-12 19:15:00|30.8|30.72|30.61|30.53|30.81|30.73|30.61|30.53|1
1649791200000|2022-04-12 19:20:00|30.59|30.51|30.66|30.58|30.67|30.59|30.55|30.47|6
1649791500000|2022-04-12 19:25:00|30.67|30.59|30.78|30.7|30.9|30.82|30.67|30.59|23
1649791800000|2022-04-12 19:30:00|30.79|30.71|30.82|30.74|30.87|30.79|30.69|30.61|1
1649792100000|2022-04-12 19:35:00|30.84|30.76|30.59|30.51|30.87|30.79|30.54|30.46|4
1649792400000|2022-04-12 19:40:00|30.62|30.54|30.72|30.64|30.72|30.64|30.54|30.46|5
1649792700000|2022-04-12 19:45:00|30.76|30.68|30.59|30.51|30.8|30.72|30.39|30.31|16
1649793000000|2022-04-12 19:50:00|30.62|30.54|30.65|30.4|30.8|30.64|30.53|30.36|31
1649793300000|2022-04-12 19:55:00|30.67|30.42|30.78|30.48|30.91|30.61|30.64|30.42|13
1649808900000|2022-04-13 00:15:00|30.55|30.25|30.55|30.25|30.57|30.27|30.55|30.25|0
1649809200000|2022-04-13 00:20:00|30.57|30.27|30.51|30.21|30.57|30.27|30.51|30.21|0
1649809500000|2022-04-13 00:25:00|30.52|30.22|30.5|30.2|30.52|30.22|30.5|30.2|0
1649813400000|2022-04-13 01:30:00|30.49|30.19|30.5|30.2|30.5|30.2|30.49|30.19|0
1649813700000|2022-04-13 01:35:00|30.51|30.21|30.5|30.2|30.51|30.21|30.5|30.2|0
1649814000000|2022-04-13 01:40:00|30.49|30.19|30.5|30.2|30.52|30.22|30.49|30.19|0
1649814300000|2022-04-13 01:45:00|30.49|30.19|30.5|30.2|30.52|30.22|30.49|30.19|0
1649814600000|2022-04-13 01:50:00|30.49|30.19|30.51|30.21|30.52|30.22|30.49|30.19|0
1649814900000|2022-04-13 01:55:00|30.47|30.17|30.47|30.17|30.47|30.17|30.47|30.17|0
1649817900000|2022-04-13 02:45:00|30.45|30.15|30.45|30.15|30.45|30.15|30.45|30.15|0
1649818200000|2022-04-13 02:50:00|30.47|30.17|30.47|30.17|30.47|30.17|30.45|30.15|0
1649820900000|2022-04-13 03:35:00|30.43|30.13|30.42|30.12|30.43|30.13|30.42|30.12|0
1649821800000|2022-04-13 03:50:00|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1649825700000|2022-04-13 04:55:00|30.27|30.19|30.53|30.23|30.53|30.24|30.27|30.06|0
1649826000000|2022-04-13 05:00:00|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1649827500000|2022-04-13 05:25:00|30.57|30.27|30.57|30.27|30.57|30.27|30.57|30.27|0
1649827800000|2022-04-13 05:30:00|30.56|30.26|30.51|30.21|30.56|30.26|30.49|30.19|0
1649828100000|2022-04-13 05:35:00|30.49|30.19|30.47|30.17|30.49|30.19|30.47|30.17|0
1649828700000|2022-04-13 05:45:00|30.45|30.15|30.47|30.17|30.47|30.17|30.45|30.15|0
1649829000000|2022-04-13 05:50:00|30.33|30.03|30.31|30.01|30.33|30.03|30.31|30.01|0
1649829300000|2022-04-13 05:55:00|30.33|30.03|30.13|29.83|30.33|30.03|30.05|29.76|10
1649829600000|2022-04-13 06:00:00|30.12|29.82|30.06|29.81|30.12|29.89|29.95|29.74|12
1649829900000|2022-04-13 06:05:00|30.09|29.84|30.17|29.92|30.19|30.02|30.08|29.83|0
1649830200000|2022-04-13 06:10:00|30.15|29.9|30.06|29.98|30.19|30|30.04|29.89|1
1649830500000|2022-04-13 06:15:00|30.07|29.99|29.94|29.86|30.14|30.06|29.92|29.84|22
1649830800000|2022-04-13 06:20:00|29.97|29.89|29.97|29.89|29.97|29.89|29.92|29.84|2
1649831100000|2022-04-13 06:25:00|29.95|29.87|29.97|29.89|30|29.92|29.92|29.84|24
1649831400000|2022-04-13 06:30:00|29.94|29.86|30.08|30|30.11|30.03|29.94|29.86|4
1649831700000|2022-04-13 06:35:00|30.05|29.97|30.08|30|30.08|30|30.02|29.94|3
1649832000000|2022-04-13 06:40:00|30.09|30.01|30.12|30.04|30.12|30.04|30.06|29.98|4
1649832300000|2022-04-13 06:45:00|30.14|30.06|30.05|29.97|30.15|30.07|30.05|29.97|12
1649832600000|2022-04-13 06:50:00|30.06|29.98|30.05|29.97|30.06|29.98|30|29.92|9
1649832900000|2022-04-13 06:55:00|30.1|30.02|30.02|29.94|30.1|30.02|29.99|29.91|34
1649833200000|2022-04-13 07:00:00|30|29.92|30.12|30.04|30.16|30.08|29.89|29.81|228
1649833500000|2022-04-13 07:05:00|30.11|30.03|30.35|30.27|30.4|30.32|30.09|30.01|318
1649833800000|2022-04-13 07:10:00|30.36|30.28|30.22|30.14|30.4|30.32|30.17|30.09|163
1649834100000|2022-04-13 07:15:00|30.23|30.15|30.15|30.07|30.27|30.19|30.05|29.97|144
1649834400000|2022-04-13 07:20:00|30.18|30.1|30.2|30.12|30.25|30.17|29.98|29.9|130
1649834700000|2022-04-13 07:25:00|30.25|30.17|30.12|30.04|30.25|30.17|30.1|30.02|167
1649835000000|2022-04-13 07:30:00|30.14|30.06|30.2|30.12|30.25|30.17|30.12|30.04|207
1649835300000|2022-04-13 07:35:00|30.19|30.11|30.15|30.07|30.2|30.12|30.09|30.01|229
1649835600000|2022-04-13 07:40:00|30.14|30.06|29.95|29.87|30.15|30.07|29.94|29.86|179
1649835900000|2022-04-13 07:45:00|29.99|29.91|29.9|29.82|30|29.92|29.89|29.81|267
1649836200000|2022-04-13 07:50:00|29.89|29.81|30|29.92|30|29.92|29.89|29.81|175
1649836500000|2022-04-13 07:55:00|29.99|29.91|29.97|29.89|30|29.92|29.94|29.86|125
1649836800000|2022-04-13 08:00:00|30|29.92|29.82|29.74|30|29.92|29.79|29.71|88
1649837100000|2022-04-13 08:05:00|29.84|29.76|29.7|29.62|29.84|29.76|29.65|29.57|247
1649837400000|2022-04-13 08:10:00|29.75|29.67|29.8|29.72|29.8|29.72|29.7|29.62|87
1649837700000|2022-04-13 08:15:00|29.77|29.69|29.89|29.81|29.92|29.84|29.75|29.67|67
1649838000000|2022-04-13 08:20:00|29.84|29.76|29.8|29.72|29.84|29.76|29.79|29.71|145
1649838300000|2022-04-13 08:25:00|29.84|29.76|29.84|29.76|29.92|29.84|29.79|29.71|416
1649838600000|2022-04-13 08:30:00|29.87|29.79|29.79|29.71|29.89|29.81|29.79|29.71|50
1649838900000|2022-04-13 08:35:00|29.84|29.76|29.85|29.77|29.89|29.81|29.79|29.71|145
1649839200000|2022-04-13 08:40:00|29.84|29.76|29.69|29.61|29.84|29.76|29.69|29.61|146
1649839500000|2022-04-13 08:45:00|29.65|29.57|29.74|29.66|29.74|29.66|29.64|29.56|209
1649839800000|2022-04-13 08:50:00|29.79|29.71|29.69|29.61|29.84|29.76|29.64|29.56|313
1649840100000|2022-04-13 08:55:00|29.64|29.56|29.64|29.56|29.69|29.61|29.59|29.51|234
1649840400000|2022-04-13 09:00:00|29.59|29.51|29.6|29.52|29.6|29.52|29.55|29.47|72
1649840700000|2022-04-13 09:05:00|29.65|29.57|29.59|29.51|29.67|29.59|29.59|29.51|95
1649841000000|2022-04-13 09:10:00|29.6|29.52|29.6|29.52|29.62|29.54|29.59|29.51|33
1649841300000|2022-04-13 09:15:00|29.65|29.57|29.7|29.62|29.7|29.62|29.6|29.52|94
1649841600000|2022-04-13 09:20:00|29.65|29.57|29.75|29.67|29.76|29.68|29.65|29.57|109
1649841900000|2022-04-13 09:25:00|29.73|29.65|29.8|29.72|29.8|29.72|29.72|29.64|91
1649842200000|2022-04-13 09:30:00|29.82|29.74|29.84|29.76|29.89|29.81|29.79|29.71|169
1649842500000|2022-04-13 09:35:00|29.82|29.74|29.98|29.9|30.05|29.97|29.82|29.74|187
1649842800000|2022-04-13 09:40:00|30|29.92|30.06|29.98|30.06|29.98|30|29.92|362
1649843100000|2022-04-13 09:45:00|30.07|29.99|30.06|29.98|30.07|29.99|30.01|29.93|78
1649843400000|2022-04-13 09:50:00|30.07|29.99|30.06|29.98|30.07|29.99|30.06|29.98|43
1649843700000|2022-04-13 09:55:00|30.07|29.99|30.09|30.01|30.13|30.05|30.06|29.98|116
1649844000000|2022-04-13 10:00:00|30.1|30.02|29.98|29.9|30.1|30.02|29.94|29.86|279
1649844300000|2022-04-13 10:05:00|29.99|29.91|30.04|29.96|30.04|29.96|29.96|29.88|45
1649844600000|2022-04-13 10:10:00|30.03|29.95|29.98|29.9|30.04|29.96|29.94|29.86|45
1649844900000|2022-04-13 10:15:00|29.97|29.89|30.07|29.99|30.08|30|29.97|29.89|162
1649845200000|2022-04-13 10:20:00|30.03|29.95|30.08|30|30.08|30|30.02|29.94|136
1649845500000|2022-04-13 10:25:00|30.07|29.99|30.12|30.04|30.12|30.04|30.03|29.95|106
1649845800000|2022-04-13 10:30:00|30.1|30.02|30.02|29.94|30.12|30.04|30.02|29.94|95
1649846100000|2022-04-13 10:35:00|30.05|29.97|29.96|29.88|30.07|29.99|29.96|29.88|202
1649846400000|2022-04-13 10:40:00|29.99|29.91|29.99|29.91|30.02|29.94|29.96|29.88|95
1649846700000|2022-04-13 10:45:00|30.01|29.93|30.07|29.99|30.08|30|29.96|29.88|94
1649847000000|2022-04-13 10:50:00|30.06|29.98|29.96|29.88|30.07|29.99|29.96|29.88|49
1649847300000|2022-04-13 10:55:00|29.91|29.83|29.91|29.83|29.96|29.88|29.9|29.82|18
1649847600000|2022-04-13 11:00:00|29.9|29.82|29.9|29.82|29.96|29.88|29.9|29.82|32
1649847900000|2022-04-13 11:05:00|29.89|29.81|29.89|29.81|29.9|29.82|29.84|29.76|70
1649848200000|2022-04-13 11:10:00|29.87|29.79|29.85|29.77|29.92|29.84|29.84|29.76|24
1649848500000|2022-04-13 11:15:00|29.84|29.76|29.89|29.81|29.9|29.82|29.84|29.76|92
1649848800000|2022-04-13 11:20:00|29.92|29.84|30|29.92|30|29.92|29.89|29.81|73
1649849100000|2022-04-13 11:25:00|30.04|29.96|29.95|29.87|30.1|30.02|29.95|29.87|94
1649849400000|2022-04-13 11:30:00|29.97|29.89|30|29.92|30.05|29.97|29.94|29.86|43
1649849700000|2022-04-13 11:35:00|29.99|29.91|30.04|29.96|30.04|29.96|29.99|29.91|72
1649850000000|2022-04-13 11:40:00|30.07|29.99|30.13|30.05|30.14|30.06|30.07|29.99|89
1649850300000|2022-04-13 11:45:00|30.11|30.03|30.14|30.06|30.14|30.06|30.08|30|456
1649850600000|2022-04-13 11:50:00|30.13|30.05|30.19|30.11|30.19|30.11|30.13|30.05|153
1649850900000|2022-04-13 11:55:00|30.24|30.16|30.29|30.21|30.34|30.26|30.19|30.11|72
1649851200000|2022-04-13 12:00:00|30.28|30.2|30.34|30.26|30.34|30.26|30.24|30.16|363
1649851500000|2022-04-13 12:05:00|30.35|30.27|30.36|30.28|30.36|30.28|30.3|30.22|433
1649851800000|2022-04-13 12:10:00|30.35|30.27|30.35|30.27|30.4|30.32|30.3|30.22|272
1649852100000|2022-04-13 12:15:00|30.4|30.32|30.29|30.21|30.4|30.32|30.29|30.21|158
1649852400000|2022-04-13 12:20:00|30.26|30.18|30.35|30.27|30.4|30.32|30.19|30.11|126
1649852700000|2022-04-13 12:25:00|30.34|30.26|30.36|30.28|30.39|30.31|30.32|30.24|162
1649853000000|2022-04-13 12:30:00|30.39|30.31|30.38|30.3|30.5|30.42|30.31|30.23|179
1649853300000|2022-04-13 12:35:00|30.36|30.28|30.33|30.25|30.43|30.35|30.33|30.25|97
1649853600000|2022-04-13 12:40:00|30.36|30.28|30.31|30.23|30.38|30.3|30.23|30.15|165
1649853900000|2022-04-13 12:45:00|30.29|30.21|30.31|30.23|30.34|30.26|30.26|30.18|92
1649854200000|2022-04-13 12:50:00|30.33|30.25|30.28|30.2|30.34|30.26|30.28|30.2|42
1649854500000|2022-04-13 12:55:00|30.31|30.23|30.38|30.3|30.38|30.3|30.31|30.23|314
1649854800000|2022-04-13 13:00:00|30.36|30.28|30.32|30.24|30.38|30.3|30.27|30.19|62
1649855100000|2022-04-13 13:05:00|30.28|30.2|30.48|30.4|30.48|30.4|30.27|30.19|65
1649855400000|2022-04-13 13:10:00|30.46|30.38|30.42|30.34|30.48|30.4|30.38|30.3|119
1649855700000|2022-04-13 13:15:00|30.43|30.35|30.32|30.24|30.43|30.35|30.32|30.24|211
1649856000000|2022-04-13 13:20:00|30.3|30.22|30.28|30.2|30.32|30.24|30.27|30.19|83
1649856300000|2022-04-13 13:25:00|30.3|30.22|30.33|30.25|30.38|30.3|30.3|30.22|109
1649856600000|2022-04-13 13:30:00|30.35|30.27|30.17|30.09|30.38|30.3|30.17|30.09|205
1649856900000|2022-04-13 13:35:00|30.18|30.1|30.07|29.99|30.18|30.1|30.02|29.94|414
1649857200000|2022-04-13 13:40:00|30.05|29.97|29.92|29.84|30.07|29.99|29.87|29.79|422
1649857500000|2022-04-13 13:45:00|29.95|29.87|29.87|29.79|29.97|29.89|29.82|29.74|358
1649857800000|2022-04-13 13:50:00|29.82|29.74|29.82|29.74|29.9|29.82|29.82|29.74|187
1649858100000|2022-04-13 13:55:00|29.85|29.77|29.97|29.89|29.98|29.9|29.82|29.74|338
1649858400000|2022-04-13 14:00:00|29.94|29.86|29.99|29.91|30.12|30.04|29.94|29.86|165
1649858700000|2022-04-13 14:05:00|29.97|29.89|30.07|29.99|30.07|29.99|29.89|29.81|356
1649859000000|2022-04-13 14:10:00|30.06|29.98|30.01|29.93|30.12|30.04|30.01|29.93|243
1649859300000|2022-04-13 14:15:00|29.99|29.91|29.89|29.81|30.01|29.93|29.86|29.78|357
1649859600000|2022-04-13 14:20:00|29.91|29.83|29.86|29.78|29.92|29.84|29.81|29.73|572
1649859900000|2022-04-13 14:25:00|29.87|29.79|29.97|29.89|30.02|29.94|29.86|29.78|425
1649860200000|2022-04-13 14:30:00|29.98|29.9|29.89|29.81|29.98|29.9|29.81|29.73|416
1649860500000|2022-04-13 14:35:00|29.87|29.79|29.96|29.88|29.97|29.89|29.87|29.79|153
1649860800000|2022-04-13 14:40:00|29.97|29.89|29.91|29.83|30.11|30.03|29.91|29.83|196
1649861100000|2022-04-13 14:45:00|29.86|29.78|29.94|29.86|29.97|29.89|29.81|29.73|163
1649861400000|2022-04-13 14:50:00|29.92|29.84|29.86|29.78|29.97|29.89|29.84|29.76|307
1649861700000|2022-04-13 14:55:00|29.87|29.79|29.87|29.79|29.97|29.89|29.86|29.78|449
1649862000000|2022-04-13 15:00:00|29.91|29.83|29.69|29.61|29.92|29.84|29.66|29.58|213
1649862300000|2022-04-13 15:05:00|29.67|29.59|29.66|29.58|29.72|29.64|29.66|29.58|123
1649862600000|2022-04-13 15:10:00|29.64|29.56|29.51|29.43|29.66|29.58|29.51|29.43|431
1649862900000|2022-04-13 15:15:00|29.46|29.38|29.45|29.37|29.51|29.43|29.45|29.37|280
1649863200000|2022-04-13 15:20:00|29.44|29.36|29.38|29.3|29.44|29.36|29.38|29.3|268
1649863500000|2022-04-13 15:25:00|29.34|29.26|29.31|29.23|29.45|29.37|29.27|29.19|995
1649863800000|2022-04-13 15:30:00|29.26|29.18|29.21|29.13|29.26|29.18|29.12|29.04|149
1649864100000|2022-04-13 15:35:00|29.19|29.11|29.22|29.14|29.34|29.26|29.16|29.08|97
1649864400000|2022-04-13 15:40:00|29.2|29.12|29.23|29.15|29.27|29.19|29.2|29.12|36
1649864700000|2022-04-13 15:45:00|29.28|29.2|29.23|29.15|29.28|29.2|29.18|29.1|70
1649865000000|2022-04-13 15:50:00|29.25|29.17|29.27|29.19|29.28|29.2|29.23|29.15|16
1649865300000|2022-04-13 15:55:00|29.28|29.2|29.25|29.17|29.3|29.22|29.23|29.15|32
1649865600000|2022-04-13 16:00:00|29.28|29.2|29.32|29.24|29.38|29.3|29.25|29.17|9
1649865900000|2022-04-13 16:05:00|29.33|29.25|29.38|29.3|29.38|29.3|29.32|29.24|5
1649866200000|2022-04-13 16:10:00|29.4|29.32|29.42|29.34|29.6|29.52|29.38|29.3|55
1649866500000|2022-04-13 16:15:00|29.43|29.35|29.38|29.3|29.48|29.4|29.37|29.29|14
1649866800000|2022-04-13 16:20:00|29.41|29.33|29.33|29.25|29.43|29.35|29.33|29.25|4
1649867100000|2022-04-13 16:25:00|29.32|29.24|29.35|29.27|29.36|29.28|29.28|29.2|39
1649867400000|2022-04-13 16:30:00|29.33|29.25|29.23|29.15|29.33|29.25|29.2|29.12|13
1649867700000|2022-04-13 16:35:00|29.22|29.14|29.23|29.15|29.27|29.19|29.22|29.14|14
1649868000000|2022-04-13 16:40:00|29.18|29.1|29.22|29.14|29.23|29.15|29.13|29.05|21
1649868300000|2022-04-13 16:45:00|29.23|29.15|29.23|29.15|29.28|29.2|29.22|29.14|6
1649868600000|2022-04-13 16:50:00|29.22|29.14|29.18|29.1|29.23|29.15|29.17|29.09|5
1649868900000|2022-04-13 16:55:00|29.17|29.09|29.18|29.1|29.23|29.15|29.17|29.09|7
1649869200000|2022-04-13 17:00:00|29.17|29.09|29.15|29.07|29.23|29.15|29.13|29.05|6
1649869500000|2022-04-13 17:05:00|29.13|29.05|29.08|29|29.18|29.1|29.08|29|6
1649869800000|2022-04-13 17:10:00|29.07|28.99|29.05|28.97|29.07|28.99|29.01|28.93|17
1649870100000|2022-04-13 17:15:00|29.07|28.99|29.11|29.03|29.12|29.04|29.06|28.98|7
1649870400000|2022-04-13 17:20:00|29.07|28.99|29.06|28.98|29.09|29.01|29.01|28.93|0
1649870700000|2022-04-13 17:25:00|29.07|28.99|29.13|29.05|29.13|29.05|29.07|28.99|14
1649871000000|2022-04-13 17:30:00|29.12|29.04|29.22|29.14|29.23|29.15|29.12|29.04|3
1649871300000|2022-04-13 17:35:00|29.23|29.15|29.28|29.2|29.3|29.22|29.22|29.14|9
1649871600000|2022-04-13 17:40:00|29.3|29.22|29.32|29.24|29.32|29.24|29.28|29.2|1
1649871900000|2022-04-13 17:45:00|29.3|29.22|29.37|29.29|29.4|29.32|29.28|29.2|6
1649872200000|2022-04-13 17:50:00|29.4|29.32|29.37|29.29|29.4|29.32|29.37|29.29|6
1649872500000|2022-04-13 17:55:00|29.32|29.24|29.24|29.16|29.37|29.29|29.22|29.14|9
1649872800000|2022-04-13 18:00:00|29.22|29.14|29.21|29.13|29.27|29.19|29.17|29.09|1
1649873100000|2022-04-13 18:05:00|29.19|29.11|29.09|29.01|29.19|29.11|29.06|28.98|4
1649873400000|2022-04-13 18:10:00|29.11|29.03|29.17|29.09|29.24|29.16|29.11|29.03|1
1649873700000|2022-04-13 18:15:00|29.16|29.08|29.12|29.04|29.16|29.08|29.11|29.03|0
1649874000000|2022-04-13 18:20:00|29.11|29.03|29.09|29.01|29.14|29.06|29.01|28.93|0
1649874300000|2022-04-13 18:25:00|29.07|28.99|29.07|28.99|29.11|29.03|29.06|28.98|0
1649874600000|2022-04-13 18:30:00|29.02|28.94|29.06|28.98|29.07|28.99|29.02|28.94|3
1649874900000|2022-04-13 18:35:00|29.02|28.94|28.97|28.89|29.02|28.94|28.95|28.87|4
1649875200000|2022-04-13 18:40:00|28.94|28.86|28.92|28.84|28.97|28.89|28.92|28.84|2
1649875500000|2022-04-13 18:45:00|28.94|28.86|28.9|28.82|28.97|28.89|28.87|28.79|1
1649875800000|2022-04-13 18:50:00|28.89|28.81|28.92|28.84|28.92|28.84|28.87|28.79|0
1649876100000|2022-04-13 18:55:00|28.91|28.83|28.94|28.86|28.94|28.86|28.87|28.79|1
1649876400000|2022-04-13 19:00:00|28.93|28.85|29.01|28.93|29.04|28.96|28.93|28.85|1
1649876700000|2022-04-13 19:05:00|28.98|28.9|28.88|28.8|28.98|28.9|28.86|28.78|0
1649877000000|2022-04-13 19:10:00|28.93|28.85|28.92|28.84|28.93|28.85|28.86|28.78|1
1649877300000|2022-04-13 19:15:00|28.85|28.77|28.92|28.84|28.92|28.84|28.85|28.77|8
1649877600000|2022-04-13 19:20:00|28.87|28.79|28.93|28.85|28.93|28.85|28.87|28.79|3
1649877900000|2022-04-13 19:25:00|28.91|28.83|28.95|28.87|29.03|28.95|28.91|28.83|0
1649878200000|2022-04-13 19:30:00|28.97|28.89|28.88|28.8|28.97|28.89|28.85|28.77|4
1649878500000|2022-04-13 19:35:00|28.86|28.78|28.84|28.76|28.88|28.8|28.84|28.76|4
1649878800000|2022-04-13 19:40:00|28.87|28.79|28.69|28.61|28.87|28.79|28.69|28.61|5
1649879100000|2022-04-13 19:45:00|28.67|28.59|28.76|28.68|28.77|28.69|28.64|28.56|37
1649879400000|2022-04-13 19:50:00|28.74|28.66|28.8|28.72|28.86|28.76|28.67|28.54|53
1649879700000|2022-04-13 19:55:00|28.82|28.74|28.85|28.55|28.93|28.74|28.74|28.53|7
1649895300000|2022-04-14 00:15:00|28.87|28.57|28.82|28.52|29.04|28.74|28.82|28.52|0
1649895600000|2022-04-14 00:20:00|28.77|28.47|28.77|28.47|28.79|28.49|28.75|28.45|0
1649895900000|2022-04-14 00:25:00|28.75|28.45|28.77|28.47|28.79|28.49|28.75|28.45|0
1649896200000|2022-04-14 00:30:00|28.78|28.48|28.77|28.47|28.78|28.48|28.75|28.45|0
1649896500000|2022-04-14 00:35:00|28.78|28.48|28.77|28.47|28.79|28.49|28.77|28.47|0
1649896800000|2022-04-14 00:40:00|28.79|28.49|28.76|28.46|28.79|28.49|28.76|28.46|0
1649897100000|2022-04-14 00:45:00|28.78|28.48|28.77|28.47|28.79|28.49|28.76|28.46|0
1649897400000|2022-04-14 00:50:00|28.75|28.45|28.77|28.47|28.79|28.49|28.75|28.45|0
1649897700000|2022-04-14 00:55:00|28.75|28.45|28.77|28.47|28.8|28.5|28.75|28.45|0
1649898000000|2022-04-14 01:00:00|28.79|28.49|28.77|28.47|28.8|28.5|28.77|28.47|0
1649898300000|2022-04-14 01:05:00|28.79|28.49|28.79|28.49|28.8|28.5|28.77|28.47|0
1649898600000|2022-04-14 01:10:00|28.77|28.47|28.79|28.49|28.8|28.5|28.77|28.47|0
1649898900000|2022-04-14 01:15:00|28.77|28.47|28.79|28.49|28.79|28.49|28.75|28.45|0
1649899200000|2022-04-14 01:20:00|28.77|28.47|28.77|28.47|28.8|28.5|28.75|28.45|0
1649899500000|2022-04-14 01:25:00|28.79|28.49|28.77|28.47|28.79|28.49|28.75|28.45|0
1649899800000|2022-04-14 01:30:00|28.79|28.49|28.77|28.47|28.79|28.49|28.75|28.45|0
1649900100000|2022-04-14 01:35:00|28.75|28.45|28.77|28.47|28.79|28.49|28.75|28.45|0
1649900400000|2022-04-14 01:40:00|28.79|28.49|28.79|28.49|28.8|28.5|28.77|28.47|0
1649900700000|2022-04-14 01:45:00|28.77|28.47|28.77|28.47|28.8|28.5|28.75|28.45|0
1649901000000|2022-04-14 01:50:00|28.75|28.45|28.77|28.47|28.79|28.49|28.75|28.45|0
1649901300000|2022-04-14 01:55:00|28.79|28.49|28.74|28.44|28.79|28.49|28.74|28.44|0
1649902200000|2022-04-14 02:10:00|28.73|28.43|28.74|28.44|28.74|28.44|28.73|28.43|0
1649902500000|2022-04-14 02:15:00|28.73|28.43|28.74|28.44|28.74|28.44|28.73|28.43|0
1649904900000|2022-04-14 02:55:00|28.73|28.43|28.74|28.44|28.74|28.44|28.73|28.43|0
1649905200000|2022-04-14 03:00:00|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1649905500000|2022-04-14 03:05:00|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|0
1649906100000|2022-04-14 03:15:00|28.73|28.43|28.73|28.43|28.76|28.46|28.73|28.43|0
1649906400000|2022-04-14 03:20:00|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|0
1649907900000|2022-04-14 03:45:00|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1649908500000|2022-04-14 03:55:00|28.74|28.44|28.74|28.44|28.74|28.44|28.73|28.43|0
1649908800000|2022-04-14 04:00:00|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1649909400000|2022-04-14 04:10:00|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|0
1649909700000|2022-04-14 04:15:00|28.73|28.43|28.71|28.41|28.73|28.43|28.71|28.41|0
1649910000000|2022-04-14 04:20:00|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|0
1649910300000|2022-04-14 04:25:00|28.66|28.36|28.64|28.34|28.66|28.36|28.64|28.34|0
1649911200000|2022-04-14 04:40:00|28.66|28.36|28.64|28.34|28.66|28.36|28.64|28.34|0
1649912400000|2022-04-14 05:00:00|28.61|28.31|28.57|28.27|28.61|28.31|28.57|28.27|0
1649914500000|2022-04-14 05:35:00|28.54|28.29|28.54|28.29|28.57|28.29|28.54|28.27|0
1649914800000|2022-04-14 05:40:00|28.57|28.27|28.54|28.29|28.57|28.29|28.54|28.27|0
1649915100000|2022-04-14 05:45:00|28.57|28.27|28.57|28.27|28.57|28.29|28.54|28.27|0
1649915700000|2022-04-14 05:55:00|28.54|28.29|28.59|28.29|28.59|28.29|28.54|28.27|0
1649916000000|2022-04-14 06:00:00|28.46|28.38|28.55|28.3|28.59|28.43|28.38|28.26|21
1649916300000|2022-04-14 06:05:00|28.46|28.38|28.47|28.39|28.62|28.46|28.46|28.32|20
1649916600000|2022-04-14 06:10:00|28.45|28.37|28.42|28.34|28.51|28.39|28.41|28.25|21
1649916900000|2022-04-14 06:15:00|28.37|28.29|28.32|28.24|28.37|28.29|28.32|28.24|3
1649917200000|2022-04-14 06:20:00|28.31|28.23|28.36|28.28|28.36|28.28|28.31|28.23|55
1649917500000|2022-04-14 06:25:00|28.37|28.29|28.37|28.29|28.37|28.29|28.31|28.23|0
1649917800000|2022-04-14 06:30:00|28.36|28.28|28.42|28.34|28.44|28.36|28.36|28.28|1
1649918100000|2022-04-14 06:35:00|28.41|28.33|28.37|28.29|28.42|28.34|28.36|28.28|4
1649918400000|2022-04-14 06:40:00|28.36|28.28|28.42|28.34|28.42|28.34|28.36|28.28|2
1649918700000|2022-04-14 06:45:00|28.41|28.33|28.42|28.34|28.42|28.34|28.36|28.28|39
1649919000000|2022-04-14 06:50:00|28.46|28.38|28.47|28.39|28.52|28.44|28.44|28.36|11
1649919300000|2022-04-14 06:55:00|28.5|28.42|28.46|28.38|28.52|28.44|28.46|28.38|10
1649919600000|2022-04-14 07:00:00|28.47|28.39|28.51|28.43|28.62|28.51|28.42|28.34|20
1649919900000|2022-04-14 07:05:00|28.53|28.45|28.57|28.49|28.57|28.49|28.5|28.42|148
1649920200000|2022-04-14 07:10:00|28.56|28.48|28.51|28.43|28.61|28.53|28.51|28.43|20
1649920500000|2022-04-14 07:15:00|28.54|28.46|28.56|28.48|28.66|28.58|28.51|28.43|82
1649920800000|2022-04-14 07:20:00|28.6|28.52|28.69|28.61|28.75|28.67|28.58|28.5|82
1649921100000|2022-04-14 07:25:00|28.64|28.56|28.54|28.46|28.69|28.61|28.52|28.44|102
1649921400000|2022-04-14 07:30:00|28.56|28.48|28.64|28.56|28.64|28.56|28.54|28.46|80
1649921700000|2022-04-14 07:35:00|28.69|28.61|28.59|28.51|28.69|28.61|28.59|28.51|79
1649922000000|2022-04-14 07:40:00|28.63|28.55|28.63|28.55|28.64|28.56|28.59|28.51|508
1649922300000|2022-04-14 07:45:00|28.58|28.5|28.59|28.51|28.63|28.55|28.54|28.46|130
1649922600000|2022-04-14 07:50:00|28.58|28.5|28.64|28.56|28.71|28.63|28.58|28.5|330
1649922900000|2022-04-14 07:55:00|28.66|28.58|28.64|28.56|28.74|28.66|28.63|28.55|340
1649923200000|2022-04-14 08:00:00|28.63|28.55|28.69|28.61|28.69|28.61|28.56|28.48|239
1649923500000|2022-04-14 08:05:00|28.64|28.56|28.54|28.46|28.69|28.61|28.51|28.43|121
1649923800000|2022-04-14 08:10:00|28.56|28.48|28.54|28.46|28.59|28.51|28.49|28.41|138
1649924100000|2022-04-14 08:15:00|28.53|28.45|28.49|28.41|28.54|28.46|28.44|28.36|284
1649924400000|2022-04-14 08:20:00|28.44|28.36|28.5|28.42|28.5|28.42|28.4|28.32|394
1649924700000|2022-04-14 08:25:00|28.54|28.46|28.54|28.46|28.65|28.57|28.5|28.42|335
1649925000000|2022-04-14 08:30:00|28.55|28.47|28.57|28.49|28.6|28.52|28.52|28.44|103
1649925300000|2022-04-14 08:35:00|28.55|28.47|28.6|28.52|28.65|28.57|28.54|28.46|546
1649925600000|2022-04-14 08:40:00|28.59|28.51|28.54|28.46|28.6|28.52|28.49|28.41|2629
1649925900000|2022-04-14 08:45:00|28.55|28.47|28.6|28.52|28.62|28.54|28.54|28.46|127
1649926200000|2022-04-14 08:50:00|28.59|28.51|28.49|28.41|28.6|28.52|28.49|28.41|148
1649926500000|2022-04-14 08:55:00|28.5|28.42|28.55|28.47|28.59|28.51|28.5|28.42|343
1649926800000|2022-04-14 09:00:00|28.56|28.48|28.61|28.53|28.65|28.57|28.51|28.43|138
1649927100000|2022-04-14 09:05:00|28.63|28.55|28.63|28.55|28.66|28.58|28.58|28.5|81
1649927400000|2022-04-14 09:10:00|28.65|28.57|28.62|28.54|28.73|28.65|28.55|28.47|357
1649927700000|2022-04-14 09:15:00|28.6|28.52|28.7|28.62|28.7|28.62|28.6|28.52|194
1649928000000|2022-04-14 09:20:00|28.69|28.61|28.6|28.52|28.69|28.61|28.55|28.47|136
1649928300000|2022-04-14 09:25:00|28.59|28.51|28.6|28.52|28.64|28.56|28.55|28.47|318
1649928600000|2022-04-14 09:30:00|28.59|28.51|28.54|28.46|28.62|28.54|28.52|28.44|295
1649928900000|2022-04-14 09:35:00|28.52|28.44|28.49|28.41|28.54|28.46|28.49|28.41|67
1649929200000|2022-04-14 09:40:00|28.5|28.42|28.5|28.42|28.54|28.46|28.47|28.39|371
1649929500000|2022-04-14 09:45:00|28.49|28.41|28.55|28.47|28.55|28.47|28.49|28.41|144
1649929800000|2022-04-14 09:50:00|28.54|28.46|28.7|28.62|28.85|28.77|28.54|28.46|358
1649930100000|2022-04-14 09:55:00|28.67|28.59|28.49|28.41|28.7|28.62|28.49|28.41|195
1649930400000|2022-04-14 10:00:00|28.5|28.42|28.42|28.34|28.5|28.42|28.39|28.31|144
1649930700000|2022-04-14 10:05:00|28.44|28.36|28.39|28.31|28.45|28.37|28.39|28.31|454
1649931000000|2022-04-14 10:10:00|28.37|28.29|28.39|28.31|28.42|28.34|28.34|28.26|267
1649931300000|2022-04-14 10:15:00|28.34|28.26|28.39|28.31|28.39|28.31|28.34|28.26|141
1649931600000|2022-04-14 10:20:00|28.34|28.26|28.34|28.26|28.39|28.31|28.34|28.26|178
1649931900000|2022-04-14 10:25:00|28.29|28.21|28.34|28.26|28.39|28.31|28.29|28.21|92
1649932200000|2022-04-14 10:30:00|28.35|28.27|28.39|28.31|28.4|28.32|28.35|28.27|153
1649932500000|2022-04-14 10:35:00|28.4|28.32|28.39|28.31|28.4|28.32|28.35|28.27|41
1649932800000|2022-04-14 10:40:00|28.4|28.32|28.34|28.26|28.44|28.36|28.34|28.26|49
1649933100000|2022-04-14 10:45:00|28.29|28.21|28.29|28.21|28.34|28.26|28.28|28.2|186
1649933400000|2022-04-14 10:50:00|28.33|28.25|28.28|28.2|28.33|28.25|28.23|28.15|125
1649933700000|2022-04-14 10:55:00|||||||||38
1649934000000|2022-04-14 11:00:00|28.29|28.21|28.07|27.99|28.29|28.21|28.07|27.99|212
1649934300000|2022-04-14 11:05:00|28.1|28.02|28.08|28|28.12|28.04|28.02|27.94|57
1649934600000|2022-04-14 11:10:00|28.07|27.99|28.03|27.95|28.08|28|28.02|27.94|258
1649934900000|2022-04-14 11:15:00|28.02|27.94|28.08|28|28.1|28.02|28.02|27.94|88
1649935200000|2022-04-14 11:20:00|28.1|28.02|28.15|28.07|28.18|28.1|28.1|28.02|322
1649935500000|2022-04-14 11:25:00|28.17|28.09|28.23|28.15|28.27|28.19|28.13|28.05|280
1649935800000|2022-04-14 11:30:00|28.22|28.14|28.22|28.14|28.25|28.17|28.17|28.09|51
1649936100000|2022-04-14 11:35:00|28.23|28.15|28.15|28.07|28.28|28.2|28.15|28.07|95
1649936400000|2022-04-14 11:40:00|28.13|28.05|28.05|27.97|28.19|28.07|28.05|27.93|105
1649936700000|2022-04-14 11:45:00|28.07|27.99|28.07|27.99|28.21|28.04|28.03|27.86|50
1649937000000|2022-04-14 11:50:00|28.06|27.98|28.2|28.12|28.22|28.14|28.06|27.96|70
1649937300000|2022-04-14 11:55:00|28.18|28.1|28.18|28.1|28.23|28.15|28.13|28.05|87
1649937600000|2022-04-14 12:00:00|28.2|28.12|28.15|28.07|28.22|28.14|28.07|27.99|99
1649937900000|2022-04-14 12:05:00|28.12|28.04|28.12|28.04|28.17|28.09|28.08|28|71
1649938200000|2022-04-14 12:10:00|28.1|28.02|28.06|27.98|28.12|28.04|28.06|27.98|69
1649938500000|2022-04-14 12:15:00|28.02|27.94|27.91|27.83|28.07|27.99|27.91|27.83|203
1649938800000|2022-04-14 12:20:00|27.92|27.84|27.96|27.88|28.01|27.93|27.92|27.84|149
1649939100000|2022-04-14 12:25:00|27.92|27.84|28.07|27.82|28.07|27.93|27.91|27.82|182
1649939400000|2022-04-14 12:30:00|27.99|27.91|27.96|27.88|28.01|27.93|27.91|27.83|149
1649939700000|2022-04-14 12:35:00|27.94|27.86|28.07|27.99|28.07|27.99|27.94|27.86|35
1649940000000|2022-04-14 12:40:00|28.06|27.98|28.01|27.93|28.12|28.04|28.01|27.93|66
1649940300000|2022-04-14 12:45:00|27.99|27.91|28.06|27.98|28.12|28.03|27.96|27.87|43
1649940600000|2022-04-14 12:50:00|28.07|27.99|28.11|28.03|28.16|28.08|28.06|27.98|277
1649940900000|2022-04-14 12:55:00|28.12|28.04|28.09|28.01|28.14|28.06|28.06|27.98|184
1649941200000|2022-04-14 13:00:00|28.06|27.98|28.06|27.98|28.11|28.03|28.06|27.98|196
1649941500000|2022-04-14 13:05:00|28.09|28.01|28.11|28.03|28.17|28.09|28.06|27.98|382
1649941800000|2022-04-14 13:10:00|28.06|27.98|28.12|28.04|28.16|28.08|28.06|27.98|149
1649942100000|2022-04-14 13:15:00|28.07|27.99|28.02|27.94|28.13|28.05|28.02|27.94|235
1649942400000|2022-04-14 13:20:00|27.98|27.9|28.07|27.99|28.07|27.99|27.97|27.89|249
1649942700000|2022-04-14 13:25:00|28.04|27.96|27.96|27.88|28.07|27.99|27.91|27.83|197
1649943000000|2022-04-14 13:30:00|27.95|27.87|27.66|27.58|27.95|27.87|27.61|27.53|345
1649943300000|2022-04-14 13:35:00|27.61|27.53|27.86|27.78|27.86|27.78|27.61|27.53|236
1649943600000|2022-04-14 13:40:00|27.83|27.75|27.91|27.83|27.91|27.83|27.78|27.7|160
1649943900000|2022-04-14 13:45:00|27.96|27.88|27.95|27.87|28|27.92|27.82|27.74|306
1649944200000|2022-04-14 13:50:00|27.94|27.86|27.94|27.86|28.1|28.02|27.94|27.86|245
1649944500000|2022-04-14 13:55:00|27.97|27.89|28.1|28.02|28.1|28.02|27.94|27.86|168
1649944800000|2022-04-14 14:00:00|28.09|28.01|27.95|27.87|28.1|28.02|27.9|27.82|169
1649945100000|2022-04-14 14:05:00|27.97|27.89|28.19|28.11|28.29|28.21|27.95|27.87|212
1649945400000|2022-04-14 14:10:00|28.22|28.14|28.12|28.04|28.24|28.16|28.04|27.96|493
1649945700000|2022-04-14 14:15:00|28.14|28.06|28.12|28.04|28.17|28.09|28.04|27.96|265
1649946000000|2022-04-14 14:20:00|28.14|28.06|28.04|27.96|28.14|28.06|27.96|27.88|709
1649946300000|2022-04-14 14:25:00|28.06|27.98|28.04|27.96|28.09|28.01|27.99|27.91|110
1649946600000|2022-04-14 14:30:00|28.02|27.94|27.98|27.9|28.04|27.96|27.93|27.85|201
1649946900000|2022-04-14 14:35:00|27.95|27.87|28.02|27.94|28.08|28|27.92|27.84|198
1649947200000|2022-04-14 14:40:00|28.03|27.95|28.03|27.95|28.08|28|27.93|27.85|289
1649947500000|2022-04-14 14:45:00|28|27.92|28.08|28|28.08|28|27.93|27.85|197
1649947800000|2022-04-14 14:50:00|28.13|28.05|28.08|28|28.18|28.1|28.08|28|319
1649948100000|2022-04-14 14:55:00|28.05|27.97|28.13|28.05|28.16|28.08|28.03|27.95|490
1649948400000|2022-04-14 15:00:00|28.18|28.1|28.13|28.05|28.18|28.1|28.08|28|465
1649948700000|2022-04-14 15:05:00|28.08|28|28.13|28.05|28.23|28.15|28.08|28|313
1649949000000|2022-04-14 15:10:00|28.15|28.07|28.13|28.05|28.21|28.13|28.08|28|263
1649949300000|2022-04-14 15:15:00|28.14|28.06|28.18|28.1|28.23|28.15|28.08|28|540
1649949600000|2022-04-14 15:20:00|28.22|28.14|28.11|28.03|28.23|28.15|28.11|28.03|467
1649949900000|2022-04-14 15:25:00|28.06|27.98|28.08|28|28.16|28.08|28.06|27.98|657
1649950200000|2022-04-14 15:30:00|28.07|27.99|28.2|28.12|28.2|28.12|28.03|27.95|389
1649950500000|2022-04-14 15:35:00|28.17|28.09|28.11|28.03|28.2|28.12|28.06|27.98|417
1649950800000|2022-04-14 15:40:00|28.1|28.02|28.15|28.07|28.2|28.12|28.05|27.97|419
1649951100000|2022-04-14 15:45:00|28.16|28.08|28.15|28.07|28.16|28.08|28.1|28.02|218
1649951400000|2022-04-14 15:50:00|28.17|28.09|28.3|28.22|28.3|28.22|28.15|28.07|28
1649951700000|2022-04-14 15:55:00|28.25|28.17|28.24|28.16|28.27|28.19|28.21|28.13|246
1649952000000|2022-04-14 16:00:00|28.26|28.18|28.17|28.09|28.31|28.23|28.11|28.03|17
1649952300000|2022-04-14 16:05:00|28.19|28.11|28.07|27.99|28.19|28.11|28.06|27.98|13
1649952600000|2022-04-14 16:10:00|28.08|28|28.12|28.04|28.12|28.04|28.07|27.99|16
1649952900000|2022-04-14 16:15:00|28.09|28.01|28.21|28.13|28.22|28.14|28.07|27.99|24
1649953200000|2022-04-14 16:20:00|28.22|28.14|28.27|28.19|28.32|28.24|28.21|28.13|16
1649953500000|2022-04-14 16:25:00|28.22|28.14|28.26|28.18|28.33|28.24|28.21|28.05|22
1649953800000|2022-04-14 16:30:00|28.27|28.19|28.26|28.18|28.31|28.23|28.26|28.18|9
1649954100000|2022-04-14 16:35:00|28.27|28.19|28.42|28.34|28.42|28.34|28.26|28.18|14
1649954400000|2022-04-14 16:40:00|28.41|28.33|28.46|28.38|28.49|28.41|28.39|28.31|12
1649954700000|2022-04-14 16:45:00|28.47|28.39|28.6|28.52|28.68|28.54|28.47|28.38|21
1649955000000|2022-04-14 16:50:00|28.57|28.49|28.6|28.52|28.68|28.54|28.57|28.43|9
1649955300000|2022-04-14 16:55:00|28.57|28.49|28.46|28.38|28.65|28.49|28.46|28.38|14
1649955600000|2022-04-14 17:00:00|28.52|28.27|28.41|28.33|28.52|28.38|28.38|28.25|0
1649955900000|2022-04-14 17:05:00|28.36|28.28|28.43|28.35|28.54|28.39|28.36|28.2|2
1649956200000|2022-04-14 17:10:00|28.41|28.33|28.46|28.38|28.52|28.38|28.36|28.27|0
1649956500000|2022-04-14 17:15:00|28.44|28.36|28.51|28.43|28.6|28.44|28.42|28.25|3
1649956800000|2022-04-14 17:20:00|28.57|28.32|28.45|28.37|28.57|28.43|28.43|28.26|21
1649957100000|2022-04-14 17:25:00|28.54|28.29|28.46|28.38|28.6|28.43|28.43|28.29|1
1649957400000|2022-04-14 17:30:00|28.44|28.36|28.45|28.2|28.52|28.38|28.36|28.2|0
1649957700000|2022-04-14 17:35:00|28.35|28.27|28.33|28.25|28.39|28.28|28.28|28.11|0
1649958000000|2022-04-14 17:40:00|28.31|28.23|28.25|28.17|28.34|28.23|28.2|28.04|0
1649958300000|2022-04-14 17:45:00|28.34|28.09|28.2|28.12|28.34|28.17|28.2|28.04|0
1649958600000|2022-04-14 17:50:00|28.29|28.04|28.34|28.09|28.36|28.18|28.2|28.04|0
1649958900000|2022-04-14 17:55:00|28.25|28.17|28.2|28.12|28.34|28.17|28.2|28.09|0
1649959200000|2022-04-14 18:00:00|28.16|28.08|28.18|27.93|28.18|28.09|28.09|27.89|6
1649959500000|2022-04-14 18:05:00|28.2|27.95|28.2|27.95|28.23|28.02|28.09|27.91|1
1649959800000|2022-04-14 18:10:00|28.23|27.98|28.21|27.91|28.24|28.01|28.09|27.87|8
1649960100000|2022-04-14 18:15:00|28.18|27.93|28.26|27.96|28.28|27.98|28.14|27.87|0
1649960400000|2022-04-14 18:20:00|28.28|27.98|28.4|28.1|28.4|28.1|28.26|27.96|0
1649960700000|2022-04-14 18:25:00|28.43|28.13|28.4|28.1|28.45|28.15|28.35|28.05|0
1649961000000|2022-04-14 18:30:00|28.35|28.05|28.4|28.32|28.55|28.32|28.35|28.05|2
1649961300000|2022-04-14 18:35:00|28.49|28.24|28.6|28.3|28.6|28.32|28.4|28.2|12
1649961600000|2022-04-14 18:40:00|||||||||1
1649961900000|2022-04-14 18:45:00|28.65|28.35|28.58|28.28|28.65|28.35|28.58|28.28|1
1649962200000|2022-04-14 18:50:00|28.61|28.31|28.84|28.54|28.86|28.56|28.61|28.31|0
1649962500000|2022-04-14 18:55:00|28.86|28.56|28.86|28.56|28.88|28.63|28.66|28.51|3
1649962800000|2022-04-14 19:00:00|28.88|28.58|28.86|28.56|28.9|28.6|28.76|28.46|0
1649963100000|2022-04-14 19:05:00|28.88|28.58|28.95|28.7|28.95|28.7|28.83|28.53|0
1649963400000|2022-04-14 19:10:00|28.93|28.65|28.93|28.63|28.97|28.7|28.93|28.63|0
1649963700000|2022-04-14 19:15:00|28.88|28.58|28.7|28.4|28.88|28.58|28.7|28.4|0
1649964000000|2022-04-14 19:20:00|28.68|28.38|28.7|28.4|28.73|28.43|28.6|28.3|0
1649964300000|2022-04-14 19:25:00|28.73|28.43|28.75|28.5|28.8|28.52|28.72|28.43|0
1649964600000|2022-04-14 19:30:00|28.77|28.52|28.81|28.51|28.85|28.55|28.75|28.46|0
1649964900000|2022-04-14 19:35:00|28.8|28.5|28.77|28.52|28.81|28.61|28.64|28.43|0
1649965200000|2022-04-14 19:40:00|28.64|28.56|28.76|28.46|28.76|28.56|28.51|28.35|12
1649965500000|2022-04-14 19:45:00|28.81|28.51|28.83|28.53|28.9|28.6|28.76|28.46|22
1649965800000|2022-04-14 19:50:00|28.86|28.56|28.78|28.48|28.95|28.7|28.74|28.48|3
1649966100000|2022-04-14 19:55:00|28.77|28.47|29|28.7|29.03|28.73|28.77|28.47|14
1650327300000|2022-04-19 00:15:00|28.58|28.28|28.58|28.28|28.7|28.4|28.19|28.08|1
1650327600000|2022-04-19 00:20:00|28.6|28.3|28.53|28.23|28.6|28.3|28.53|28.23|0
1650327900000|2022-04-19 00:25:00|28.5|28.2|28.48|28.18|28.6|28.3|28.45|28.15|0
1650328200000|2022-04-19 00:30:00|28.5|28.2|28.48|28.18|28.6|28.3|28.45|28.15|0
1650328500000|2022-04-19 00:35:00|28.5|28.2|28.48|28.18|28.6|28.3|28.45|28.15|0
1650328800000|2022-04-19 00:40:00|28.38|28.13|28.5|28.2|28.6|28.3|28.38|28.08|0
1650329100000|2022-04-19 00:45:00|28.6|28.3|28.6|28.3|28.6|28.3|28.5|28.2|0
1650329400000|2022-04-19 00:50:00|28.63|28.33|28.6|28.3|28.7|28.4|28.6|28.3|0
1650329700000|2022-04-19 00:55:00|28.65|28.35|28.6|28.3|28.65|28.35|28.6|28.3|0
1650330000000|2022-04-19 01:00:00|28.65|28.35|28.58|28.28|28.65|28.35|28.58|28.28|0
1650330300000|2022-04-19 01:05:00|28.63|28.33|28.6|28.3|28.63|28.33|28.6|28.3|0
1650330600000|2022-04-19 01:10:00|28.63|28.33|28.58|28.28|28.63|28.33|28.58|28.28|0
1650330900000|2022-04-19 01:15:00|28.53|28.23|28.6|28.3|28.7|28.4|28.53|28.23|0
1650331200000|2022-04-19 01:20:00|28.63|28.33|28.58|28.28|28.7|28.4|28.58|28.28|0
1650331500000|2022-04-19 01:25:00|28.5|28.2|28.5|28.2|28.68|28.38|28.5|28.2|0
1650331800000|2022-04-19 01:30:00|28.53|28.23|28.5|28.2|28.58|28.28|28.5|28.2|0
1650332100000|2022-04-19 01:35:00|28.53|28.23|28.5|28.2|28.58|28.28|28.5|28.2|0
1650332400000|2022-04-19 01:40:00|28.53|28.23|28.58|28.28|28.63|28.33|28.5|28.2|0
1650332700000|2022-04-19 01:45:00|28.6|28.3|28.63|28.33|28.7|28.4|28.6|28.3|0
1650333000000|2022-04-19 01:50:00|28.75|28.45|28.63|28.33|28.75|28.45|28.63|28.33|0
1650333300000|2022-04-19 01:55:00|28.6|28.3|28.65|28.35|28.75|28.45|28.6|28.3|0
1650333600000|2022-04-19 02:00:00|28.68|28.38|28.63|28.33|28.68|28.38|28.63|28.33|0
1650333900000|2022-04-19 02:05:00|28.6|28.3|28.63|28.33|28.63|28.33|28.6|28.3|0
1650334200000|2022-04-19 02:10:00|28.65|28.35|28.63|28.33|28.65|28.35|28.63|28.33|0
1650338100000|2022-04-19 03:15:00|28.6|28.3|28.39|28.31|28.6|28.31|28.39|28.28|0
1650338400000|2022-04-19 03:20:00|28.37|28.29|28.3|28.05|28.37|28.29|28.3|28.05|10
1650339900000|2022-04-19 03:45:00|28.24|28.16|28.3|28.05|28.3|28.16|28.24|28.05|0
1650340200000|2022-04-19 03:50:00|28.24|28.16|28.25|28.17|28.25|28.17|28.24|28.16|0
1650340500000|2022-04-19 03:55:00|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1650341400000|2022-04-19 04:10:00|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|0
1650342000000|2022-04-19 04:20:00|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1650342300000|2022-04-19 04:25:00|28.24|28.16|28.31|28.06|28.31|28.16|28.2|28.06|5
1650342600000|2022-04-19 04:30:00|28.28|28.03|28.23|27.93|28.28|28.03|28.21|27.91|0
1650342900000|2022-04-19 04:35:00|28.21|27.91|28.23|27.93|28.23|27.93|28.16|27.86|0
1650343200000|2022-04-19 04:40:00|28.16|27.86|28.21|27.91|28.23|27.93|28.11|27.81|0
1650343500000|2022-04-19 04:45:00|28.18|27.88|28.21|27.91|28.21|27.91|28.08|27.78|0
1650343800000|2022-04-19 04:50:00|28.18|27.88|28.21|27.91|28.21|27.91|28.08|27.78|0
1650344100000|2022-04-19 04:55:00|28.18|27.88|28.21|27.91|28.21|27.91|28.08|27.78|0
1650344400000|2022-04-19 05:00:00|28.18|27.88|28.21|27.91|28.21|27.91|28.08|27.78|0
1650344700000|2022-04-19 05:05:00|28.18|27.88|28.23|27.93|28.23|27.93|28.08|27.78|0
1650345000000|2022-04-19 05:10:00|28.16|27.86|28.23|27.93|28.23|27.93|28.08|27.78|0
1650345300000|2022-04-19 05:15:00|28.16|27.86|28.23|27.93|28.23|27.93|28.16|27.86|0
1650345600000|2022-04-19 05:20:00|28.16|27.86|28.28|27.98|28.28|27.98|28.16|27.86|0
1650345900000|2022-04-19 05:25:00|28.23|27.93|28.26|27.96|28.26|27.96|28.23|27.93|0
1650346200000|2022-04-19 05:30:00|28.23|27.93|28.26|27.96|28.26|27.96|28.23|27.93|0
1650346500000|2022-04-19 05:35:00|28.21|27.91|28.23|27.93|28.23|27.93|28.18|27.88|0
1650346800000|2022-04-19 05:40:00|28.21|27.91|28.26|28.01|28.26|28.11|28.19|27.91|2
1650347100000|2022-04-19 05:45:00|28.15|28.07|28.35|28.1|28.43|28.13|28.15|28.07|5
1650347700000|2022-04-19 05:55:00|28.29|28.21|28.37|28.29|28.48|28.29|28.29|28.15|12
1650348000000|2022-04-19 06:00:00|28.5|28.25|28.22|28.14|28.5|28.36|28.19|28.11|12
1650348300000|2022-04-19 06:05:00|28.19|28.11|27.87|27.79|28.24|28.16|27.87|27.79|152
1650348600000|2022-04-19 06:10:00|27.85|27.77|27.77|27.69|27.85|27.77|27.77|27.69|33
1650348900000|2022-04-19 06:15:00|27.72|27.64|27.67|27.59|27.72|27.64|27.62|27.54|85
1650349200000|2022-04-19 06:20:00|27.72|27.64|27.67|27.59|27.72|27.64|27.62|27.54|140
1650349500000|2022-04-19 06:25:00|27.72|27.64|27.67|27.59|27.72|27.64|27.67|27.59|2
1650349800000|2022-04-19 06:30:00|27.72|27.64|27.7|27.62|27.77|27.69|27.67|27.59|67
1650350100000|2022-04-19 06:35:00|27.72|27.64|27.72|27.64|27.77|27.69|27.7|27.62|39
1650350400000|2022-04-19 06:40:00|27.7|27.62|27.67|27.59|27.72|27.64|27.67|27.59|55
1650350700000|2022-04-19 06:45:00|27.72|27.64|27.67|27.59|27.77|27.69|27.67|27.59|77
1650351000000|2022-04-19 06:50:00|27.72|27.64|27.72|27.64|27.77|27.69|27.72|27.64|33
1650351300000|2022-04-19 06:55:00|27.77|27.69|27.82|27.74|27.87|27.79|27.72|27.64|336
1650351600000|2022-04-19 07:00:00|27.87|27.79|27.82|27.74|28.02|27.94|27.77|27.69|388
1650351900000|2022-04-19 07:05:00|27.85|27.77|28.02|27.94|28.05|27.97|27.82|27.74|221
1650352200000|2022-04-19 07:10:00|28.05|27.97|28.32|28.24|28.32|28.24|28.05|27.97|228
1650352500000|2022-04-19 07:15:00|28.35|28.27|28.32|28.24|28.47|28.39|28.27|28.19|334
1650352800000|2022-04-19 07:20:00|28.35|28.27|28.32|28.24|28.42|28.34|28.32|28.24|213
1650353100000|2022-04-19 07:25:00|28.27|28.19|28.32|28.24|28.35|28.27|28.27|28.19|39
1650353400000|2022-04-19 07:30:00|28.27|28.19|28.47|28.39|28.47|28.39|28.25|28.17|463
1650353700000|2022-04-19 07:35:00|28.52|28.44|28.52|28.44|28.62|28.54|28.5|28.42|533
1650354000000|2022-04-19 07:40:00|28.54|28.46|28.57|28.49|28.62|28.54|28.52|28.44|88
1650354300000|2022-04-19 07:45:00|28.52|28.44|28.37|28.29|28.52|28.44|28.32|28.24|390
1650354600000|2022-04-19 07:50:00|28.34|28.26|28.37|28.29|28.42|28.34|28.32|28.24|229
1650354900000|2022-04-19 07:55:00|28.32|28.24|28.27|28.19|28.32|28.24|28.22|28.14|402
1650355200000|2022-04-19 08:00:00|28.32|28.24|28.22|28.14|28.32|28.24|28.17|28.09|137
1650355500000|2022-04-19 08:05:00|28.2|28.12|28.22|28.14|28.22|28.14|28.15|28.07|144
1650355800000|2022-04-19 08:10:00|28.27|28.19|28.32|28.24|28.32|28.24|28.22|28.14|269
1650356100000|2022-04-19 08:15:00|28.27|28.19|28.27|28.19|28.27|28.19|28.22|28.14|27
1650356400000|2022-04-19 08:20:00|28.32|28.24|28.27|28.19|28.32|28.24|28.17|28.09|58
1650356700000|2022-04-19 08:25:00|28.32|28.24|28.27|28.19|28.32|28.24|28.22|28.14|117
1650357000000|2022-04-19 08:30:00|28.22|28.14|28.27|28.19|28.27|28.19|28.22|28.14|124
1650357300000|2022-04-19 08:35:00|28.32|28.24|28.32|28.24|28.32|28.24|28.27|28.19|1798
1650357600000|2022-04-19 08:40:00|28.37|28.29|28.32|28.24|28.37|28.29|28.27|28.19|278
1650357900000|2022-04-19 08:45:00|28.3|28.22|28.47|28.39|28.47|28.39|28.27|28.19|712
1650358200000|2022-04-19 08:50:00|28.42|28.34|28.47|28.39|28.47|28.39|28.42|28.34|2350
1650358500000|2022-04-19 08:55:00|28.52|28.44|28.47|28.39|28.52|28.44|28.47|28.39|123
1650358800000|2022-04-19 09:00:00|28.52|28.44|28.52|28.44|28.57|28.49|28.52|28.44|1427
1650359100000|2022-04-19 09:05:00|||||||||36
1650359400000|2022-04-19 09:10:00|28.57|28.49|28.62|28.54|28.67|28.59|28.57|28.49|263
1650359700000|2022-04-19 09:15:00|28.67|28.59|28.62|28.54|28.67|28.59|28.59|28.51|191
1650360000000|2022-04-19 09:20:00|28.59|28.51|28.67|28.59|28.67|28.59|28.57|28.49|157
1650360300000|2022-04-19 09:25:00|28.62|28.54|28.72|28.64|28.72|28.64|28.62|28.54|211
1650360600000|2022-04-19 09:30:00|28.77|28.69|28.77|28.69|28.82|28.74|28.72|28.64|375
1650360900000|2022-04-19 09:35:00|28.74|28.66|28.77|28.69|28.77|28.69|28.72|28.64|191
1650361200000|2022-04-19 09:40:00|28.72|28.64|28.72|28.64|28.77|28.69|28.72|28.64|281
1650361500000|2022-04-19 09:45:00|||||||||23
1650361800000|2022-04-19 09:50:00|28.77|28.69|28.82|28.74|28.82|28.74|28.72|28.64|147
1650362100000|2022-04-19 09:55:00|28.77|28.69|28.67|28.59|28.77|28.69|28.67|28.59|103
1650362400000|2022-04-19 10:00:00|28.64|28.56|28.72|28.64|28.72|28.64|28.62|28.54|156
1650362700000|2022-04-19 10:05:00|28.77|28.69|28.77|28.69|28.77|28.69|28.72|28.64|91
1650363000000|2022-04-19 10:10:00|28.82|28.74|28.72|28.64|28.82|28.74|28.72|28.64|230
1650363300000|2022-04-19 10:15:00|28.67|28.59|28.67|28.59|28.72|28.64|28.64|28.56|237
1650363600000|2022-04-19 10:20:00|28.62|28.54|28.62|28.54|28.67|28.59|28.62|28.54|190
1650363900000|2022-04-19 10:25:00|28.67|28.59|28.62|28.54|28.67|28.59|28.57|28.49|303
1650364200000|2022-04-19 10:30:00|28.67|28.59|28.67|28.59|28.72|28.64|28.62|28.54|198
1650364500000|2022-04-19 10:35:00|||||||||12
1650364800000|2022-04-19 10:40:00|28.72|28.64|28.62|28.54|28.72|28.64|28.57|28.49|188
1650365100000|2022-04-19 10:45:00|28.64|28.56|28.62|28.54|28.67|28.59|28.62|28.54|204
1650365400000|2022-04-19 10:50:00|28.59|28.51|28.59|28.51|28.62|28.54|28.57|28.49|132
1650365700000|2022-04-19 10:55:00|28.62|28.54|28.57|28.49|28.62|28.54|28.54|28.46|106
1650366000000|2022-04-19 11:00:00|28.59|28.51|28.57|28.49|28.62|28.54|28.52|28.44|87
1650366300000|2022-04-19 11:05:00|28.62|28.54|28.54|28.46|28.62|28.54|28.52|28.44|75
1650366600000|2022-04-19 11:10:00|28.57|28.49|28.57|28.49|28.62|28.54|28.57|28.49|24
1650366900000|2022-04-19 11:15:00|28.54|28.46|28.57|28.49|28.62|28.54|28.52|28.44|73
1650367200000|2022-04-19 11:20:00|28.62|28.54|28.57|28.49|28.62|28.54|28.55|28.47|62
1650367500000|2022-04-19 11:25:00|28.54|28.46|28.62|28.54|28.64|28.56|28.52|28.44|176
1650367800000|2022-04-19 11:30:00|28.59|28.51|28.62|28.54|28.62|28.54|28.57|28.49|55
1650368100000|2022-04-19 11:35:00|28.67|28.59|28.57|28.49|28.67|28.59|28.57|28.49|136
1650368400000|2022-04-19 11:40:00|28.59|28.51|28.57|28.49|28.59|28.51|28.52|28.44|94
1650368700000|2022-04-19 11:45:00|28.52|28.44|28.52|28.44|28.57|28.49|28.52|28.44|139
1650369000000|2022-04-19 11:50:00|28.54|28.46|28.52|28.44|28.54|28.46|28.5|28.42|53
1650369300000|2022-04-19 11:55:00|28.5|28.42|28.47|28.39|28.52|28.44|28.47|28.39|94
1650369600000|2022-04-19 12:00:00|28.52|28.44|28.52|28.44|28.57|28.49|28.47|28.39|412
1650369900000|2022-04-19 12:05:00|28.47|28.39|28.47|28.39|28.52|28.44|28.47|28.39|93
1650370200000|2022-04-19 12:10:00|28.5|28.42|28.47|28.39|28.52|28.44|28.47|28.39|71
1650370500000|2022-04-19 12:15:00|28.52|28.44|28.52|28.44|28.52|28.44|28.47|28.39|89
1650370800000|2022-04-19 12:20:00|28.57|28.49|28.52|28.44|28.57|28.49|28.52|28.44|144
1650371100000|2022-04-19 12:25:00|28.55|28.47|28.57|28.49|28.57|28.49|28.52|28.44|42
1650371400000|2022-04-19 12:30:00|28.55|28.47|28.57|28.49|28.57|28.49|28.52|28.44|283
1650371700000|2022-04-19 12:35:00|28.55|28.47|28.52|28.44|28.62|28.54|28.52|28.44|158
1650372000000|2022-04-19 12:40:00|28.57|28.49|28.57|28.49|28.57|28.49|28.52|28.44|224
1650372300000|2022-04-19 12:45:00|28.62|28.54|28.57|28.49|28.62|28.54|28.57|28.49|197
1650372600000|2022-04-19 12:50:00|||||||||44
1650372900000|2022-04-19 12:55:00|||||||||161
1650373200000|2022-04-19 13:00:00|28.52|28.44|28.57|28.49|28.57|28.49|28.52|28.44|240
1650373500000|2022-04-19 13:05:00|28.62|28.54|28.62|28.54|28.72|28.64|28.62|28.54|215
1650373800000|2022-04-19 13:10:00|28.65|28.57|28.62|28.54|28.67|28.59|28.62|28.54|129
1650374100000|2022-04-19 13:15:00|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|362
1650374400000|2022-04-19 13:20:00|28.72|28.64|28.62|28.54|28.72|28.64|28.62|28.54|335
1650374700000|2022-04-19 13:25:00|28.67|28.59|28.62|28.54|28.72|28.64|28.62|28.54|220
1650375000000|2022-04-19 13:30:00|28.57|28.49|28.52|28.44|28.67|28.59|28.47|28.39|544
1650375300000|2022-04-19 13:35:00|28.55|28.47|28.62|28.54|28.67|28.59|28.52|28.44|322
1650375600000|2022-04-19 13:40:00|28.65|28.57|28.47|28.39|28.67|28.59|28.42|28.34|400
1650375900000|2022-04-19 13:45:00|28.45|28.37|28.42|28.34|28.52|28.44|28.37|28.29|367
1650376200000|2022-04-19 13:50:00|28.4|28.32|28.32|28.24|28.47|28.39|28.27|28.19|368
1650376500000|2022-04-19 13:55:00|28.3|28.22|28.27|28.19|28.32|28.24|28.27|28.19|293
1650376800000|2022-04-19 14:00:00|28.32|28.24|28.32|28.24|28.32|28.24|28.27|28.19|297
1650377100000|2022-04-19 14:05:00|28.3|28.22|28.32|28.24|28.32|28.24|28.27|28.19|253
1650377400000|2022-04-19 14:10:00|28.27|28.19|28.27|28.19|28.32|28.24|28.27|28.19|205
1650377700000|2022-04-19 14:15:00|28.3|28.22|28.27|28.19|28.32|28.24|28.22|28.14|361
1650378000000|2022-04-19 14:20:00|28.25|28.17|28.15|28.07|28.27|28.19|28.12|28.04|273
1650378300000|2022-04-19 14:25:00|28.12|28.04|28.07|27.99|28.17|28.09|28.07|27.99|412
1650378600000|2022-04-19 14:30:00|28.02|27.94|27.97|27.89|28.07|27.99|27.97|27.89|782
1650378900000|2022-04-19 14:35:00|27.93|27.85|27.97|27.89|28.02|27.94|27.93|27.85|640
1650379200000|2022-04-19 14:40:00|27.92|27.84|27.88|27.8|27.92|27.84|27.87|27.79|1364
1650379500000|2022-04-19 14:45:00|27.83|27.75|27.83|27.75|27.88|27.8|27.78|27.7|629
1650379800000|2022-04-19 14:50:00|27.82|27.74|27.87|27.79|27.87|27.79|27.82|27.74|307
1650380100000|2022-04-19 14:55:00|27.85|27.77|27.83|27.75|27.88|27.8|27.83|27.75|449
1650380400000|2022-04-19 15:00:00|27.88|27.8|27.88|27.8|27.93|27.85|27.88|27.8|935
1650380700000|2022-04-19 15:05:00|27.83|27.75|27.85|27.77|27.88|27.8|27.78|27.7|511
1650381000000|2022-04-19 15:10:00|27.88|27.8|27.88|27.8|27.88|27.8|27.78|27.7|297
1650381300000|2022-04-19 15:15:00|27.85|27.77|27.83|27.75|27.88|27.8|27.78|27.7|234
1650381600000|2022-04-19 15:20:00|27.8|27.72|27.78|27.7|27.83|27.75|27.78|27.7|959
1650381900000|2022-04-19 15:25:00|27.83|27.75|27.78|27.7|27.83|27.75|27.78|27.7|1084
1650382200000|2022-04-19 15:30:00|||||||||363
1650382500000|2022-04-19 15:35:00|27.73|27.65|27.68|27.6|27.73|27.65|27.68|27.6|397
1650382800000|2022-04-19 15:40:00|27.73|27.65|27.73|27.65|27.73|27.65|27.68|27.6|190
1650383100000|2022-04-19 15:45:00|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|50
1650383400000|2022-04-19 15:50:00|27.63|27.55|27.63|27.55|27.65|27.57|27.63|27.55|46
1650383700000|2022-04-19 15:55:00|27.65|27.57|27.63|27.55|27.68|27.6|27.63|27.55|96
1650384000000|2022-04-19 16:00:00|27.65|27.57|27.68|27.6|27.68|27.6|27.63|27.55|69
1650384300000|2022-04-19 16:05:00|||||||||42
1650384600000|2022-04-19 16:10:00|||||||||34
1650384900000|2022-04-19 16:15:00|||||||||56
1650385200000|2022-04-19 16:20:00|27.63|27.55|27.58|27.5|27.63|27.55|27.58|27.5|105
1650385500000|2022-04-19 16:25:00|27.6|27.52|27.58|27.5|27.6|27.52|27.58|27.5|53
1650385800000|2022-04-19 16:30:00|27.63|27.55|27.63|27.55|27.63|27.55|27.58|27.5|139
1650386100000|2022-04-19 16:35:00|27.58|27.5|27.68|27.6|27.68|27.6|27.58|27.5|126
1650386400000|2022-04-19 16:40:00|27.63|27.55|27.68|27.6|27.68|27.6|27.63|27.55|101
1650386700000|2022-04-19 16:45:00|||||||||37
1650387000000|2022-04-19 16:50:00|27.63|27.55|27.68|27.6|27.68|27.6|27.63|27.55|66
1650387300000|2022-04-19 16:55:00|27.63|27.55|27.65|27.57|27.68|27.6|27.63|27.55|57
1650387600000|2022-04-19 17:00:00|27.63|27.55|27.63|27.55|27.68|27.6|27.63|27.55|1
1650388200000|2022-04-19 17:10:00|27.68|27.6|27.63|27.55|27.68|27.6|27.63|27.55|21
1650389100000|2022-04-19 17:25:00|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|28
1650389400000|2022-04-19 17:30:00|27.65|27.57|27.58|27.5|27.65|27.57|27.58|27.5|16
1650390000000|2022-04-19 17:40:00|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|24
1650390300000|2022-04-19 17:45:00|27.68|27.6|27.58|27.5|27.68|27.6|27.53|27.45|20
1650390900000|2022-04-19 17:55:00|||||||||5
1650391200000|2022-04-19 18:00:00|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|3
1650391500000|2022-04-19 18:05:00|27.48|27.4|27.53|27.45|27.53|27.45|27.48|27.4|26
1650391800000|2022-04-19 18:10:00|27.55|27.47|27.58|27.5|27.63|27.55|27.55|27.47|30
1650392100000|2022-04-19 18:15:00|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|6
1650392400000|2022-04-19 18:20:00|27.65|27.57|27.63|27.55|27.68|27.6|27.63|27.55|32
1650392700000|2022-04-19 18:25:00|27.65|27.57|27.53|27.45|27.68|27.6|27.53|27.45|22
1650393000000|2022-04-19 18:30:00|27.55|27.47|27.58|27.5|27.6|27.52|27.53|27.45|7
1650393300000|2022-04-19 18:35:00|27.56|27.48|27.58|27.5|27.58|27.5|27.56|27.48|6
1650393600000|2022-04-19 18:40:00|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|1
1650393900000|2022-04-19 18:45:00|27.58|27.5|27.53|27.45|27.58|27.5|27.53|27.45|24
1650394200000|2022-04-19 18:50:00|27.5|27.42|27.48|27.4|27.53|27.45|27.48|27.4|5
1650394500000|2022-04-19 18:55:00|||||||||7
1650394800000|2022-04-19 19:00:00|27.45|27.37|27.43|27.35|27.45|27.37|27.43|27.35|25
1650395100000|2022-04-19 19:05:00|||||||||3
1650395400000|2022-04-19 19:10:00|27.41|27.33|27.38|27.3|27.43|27.35|27.36|27.28|5
1650395700000|2022-04-19 19:15:00|27.35|27.27|27.28|27.2|27.35|27.27|27.28|27.2|16
1650396000000|2022-04-19 19:20:00|27.23|27.15|27.18|27.1|27.23|27.15|27.18|27.1|3
1650396300000|2022-04-19 19:25:00|27.23|27.15|27.23|27.15|27.28|27.2|27.18|27.1|24
1650396600000|2022-04-19 19:30:00|27.21|27.13|27.23|27.15|27.23|27.15|27.18|27.1|20
1650396900000|2022-04-19 19:35:00|27.26|27.18|27.23|27.15|27.28|27.2|27.23|27.15|7
1650397200000|2022-04-19 19:40:00|27.26|27.18|27.23|27.15|27.26|27.18|27.18|27.1|4
1650397500000|2022-04-19 19:45:00|27.21|27.13|27.23|27.15|27.23|27.15|27.18|27.1|22
1650397800000|2022-04-19 19:50:00|27.21|27.13|27.3|27.22|27.3|27.22|27.18|27.1|40
1650398100000|2022-04-19 19:55:00|27.33|27.25|27.49|27.19|27.52|27.37|27.33|27.09|25
1650413700000|2022-04-20 00:15:00|27.79|27.49|27.69|27.39|27.79|27.49|27.57|27.27|0
1650414000000|2022-04-20 00:20:00|27.66|27.36|27.67|27.37|27.67|27.37|27.57|27.27|0
1650414300000|2022-04-20 00:25:00|27.57|27.27|27.69|27.39|27.69|27.39|27.55|27.25|0
1650414600000|2022-04-20 00:30:00|27.67|27.37|27.69|27.39|27.69|27.39|27.67|27.37|0
1650414900000|2022-04-20 00:35:00|27.67|27.37|27.69|27.39|27.69|27.39|27.67|27.37|0
1650415200000|2022-04-20 00:40:00|27.67|27.37|27.6|27.3|27.69|27.39|27.57|27.27|8
1650415500000|2022-04-20 00:45:00|27.57|27.27|27.6|27.3|27.6|27.3|27.57|27.27|0
1650415800000|2022-04-20 00:50:00|27.57|27.27|27.6|27.3|27.6|27.3|27.57|27.27|0
1650416100000|2022-04-20 00:55:00|27.57|27.27|27.6|27.3|27.6|27.3|27.57|27.27|0
1650416400000|2022-04-20 01:00:00|27.57|27.27|27.59|27.29|27.6|27.34|27.5|27.2|13
1650416700000|2022-04-20 01:05:00|27.6|27.3|27.6|27.3|27.6|27.3|27.57|27.27|0
1650417000000|2022-04-20 01:10:00|27.57|27.27|27.6|27.3|27.6|27.3|27.57|27.27|0
1650417300000|2022-04-20 01:15:00|27.65|27.35|27.72|27.42|27.72|27.42|27.65|27.35|0
1650417600000|2022-04-20 01:20:00|27.7|27.4|27.7|27.4|27.72|27.42|27.67|27.37|0
1650417900000|2022-04-20 01:25:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650418200000|2022-04-20 01:30:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650418500000|2022-04-20 01:35:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650418800000|2022-04-20 01:40:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650419100000|2022-04-20 01:45:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650419400000|2022-04-20 01:50:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650419700000|2022-04-20 01:55:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650420000000|2022-04-20 02:00:00|27.67|27.37|27.72|27.42|27.72|27.42|27.67|27.37|0
1650420300000|2022-04-20 02:05:00|27.7|27.4|27.7|27.4|27.72|27.42|27.67|27.37|0
1650420600000|2022-04-20 02:10:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650420900000|2022-04-20 02:15:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650421200000|2022-04-20 02:20:00|27.67|27.37|27.7|27.4|27.72|27.42|27.67|27.37|0
1650421500000|2022-04-20 02:25:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650421800000|2022-04-20 02:30:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650422100000|2022-04-20 02:35:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650422400000|2022-04-20 02:40:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650422700000|2022-04-20 02:45:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650423000000|2022-04-20 02:50:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650423300000|2022-04-20 02:55:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650423600000|2022-04-20 03:00:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650423900000|2022-04-20 03:05:00|27.67|27.37|27.65|27.35|27.7|27.4|27.57|27.27|0
1650424200000|2022-04-20 03:10:00|27.62|27.32|27.67|27.37|27.67|27.37|27.57|27.27|0
1650424500000|2022-04-20 03:15:00|27.65|27.35|27.67|27.37|27.67|27.37|27.57|27.27|0
1650424800000|2022-04-20 03:20:00|27.65|27.35|27.67|27.37|27.67|27.37|27.57|27.27|0
1650425100000|2022-04-20 03:25:00|27.65|27.35|27.52|27.22|27.67|27.37|27.36|27.06|5
1650425400000|2022-04-20 03:30:00|27.5|27.2|27.52|27.22|27.52|27.22|27.5|27.2|0
1650425700000|2022-04-20 03:35:00|27.5|27.2|27.52|27.22|27.52|27.22|27.5|27.2|0
1650426000000|2022-04-20 03:40:00|27.5|27.2|27.52|27.22|27.52|27.22|27.5|27.2|0
1650426300000|2022-04-20 03:45:00|27.5|27.2|27.52|27.22|27.52|27.22|27.5|27.2|0
1650426600000|2022-04-20 03:50:00|27.47|27.17|27.49|27.19|27.49|27.19|27.47|27.17|0
1650426900000|2022-04-20 03:55:00|27.47|27.17|27.49|27.19|27.49|27.19|27.47|27.17|0
1650427200000|2022-04-20 04:00:00|27.47|27.17|27.49|27.19|27.49|27.19|27.47|27.17|0
1650427500000|2022-04-20 04:05:00|27.47|27.17|27.49|27.19|27.49|27.19|27.47|27.17|0
1650427800000|2022-04-20 04:10:00|27.47|27.17|27.49|27.19|27.49|27.19|27.47|27.17|0
1650428100000|2022-04-20 04:15:00|27.47|27.17|27.49|27.19|27.49|27.19|27.47|27.17|0
1650428400000|2022-04-20 04:20:00|27.47|27.17|27.54|27.24|27.54|27.24|27.47|27.17|0
1650428700000|2022-04-20 04:25:00|27.57|27.27|27.57|27.27|27.57|27.27|27.54|27.24|0
1650429000000|2022-04-20 04:30:00|27.59|27.29|27.6|27.3|27.6|27.3|27.57|27.27|0
1650430800000|2022-04-20 05:00:00|27.55|27.25|27.6|27.3|27.62|27.32|27.55|27.25|0
1650431100000|2022-04-20 05:05:00|27.58|27.28|27.6|27.3|27.6|27.3|27.58|27.28|0
1650431400000|2022-04-20 05:10:00|27.62|27.32|27.6|27.3|27.62|27.32|27.6|27.3|0
1650431700000|2022-04-20 05:15:00|27.62|27.32|27.62|27.32|27.62|27.32|27.6|27.3|0
1650432000000|2022-04-20 05:20:00|27.6|27.3|27.62|27.32|27.62|27.32|27.6|27.3|0
1650432300000|2022-04-20 05:25:00|27.6|27.3|27.6|27.3|27.62|27.32|27.6|27.3|0
1650432600000|2022-04-20 05:30:00|27.62|27.32|27.62|27.32|27.62|27.32|27.6|27.3|0
1650432900000|2022-04-20 05:35:00|27.6|27.3|27.6|27.3|27.62|27.32|27.48|27.23|1
1650433200000|2022-04-20 05:40:00|27.55|27.25|27.57|27.27|27.67|27.37|27.48|27.23|1
1650433500000|2022-04-20 05:45:00|27.59|27.29|27.6|27.3|27.6|27.3|27.57|27.27|0
1650433800000|2022-04-20 05:50:00|27.62|27.32|27.55|27.25|27.65|27.35|27.55|27.25|0
1650434100000|2022-04-20 05:55:00|27.5|27.23|27.5|27.25|27.5|27.25|27.48|27.2|8
1650434400000|2022-04-20 06:00:00|27.52|27.27|27.46|27.38|27.52|27.41|27.41|27.27|17
1650434700000|2022-04-20 06:05:00|27.44|27.36|27.54|27.46|27.54|27.46|27.44|27.36|14
1650435000000|2022-04-20 06:10:00|27.51|27.43|27.54|27.46|27.56|27.48|27.49|27.41|7
1650435300000|2022-04-20 06:15:00|27.56|27.48|27.61|27.53|27.68|27.6|27.54|27.46|35
1650435600000|2022-04-20 06:20:00|27.63|27.55|27.58|27.5|27.63|27.55|27.53|27.45|8
1650435900000|2022-04-20 06:25:00|27.56|27.48|27.63|27.55|27.63|27.55|27.54|27.46|2
1650436200000|2022-04-20 06:30:00|27.61|27.53|27.58|27.5|27.61|27.53|27.58|27.5|1
1650436500000|2022-04-20 06:35:00|27.59|27.51|27.51|27.43|27.59|27.51|27.49|27.41|12
1650436800000|2022-04-20 06:40:00|27.53|27.45|27.54|27.46|27.56|27.48|27.51|27.43|16
1650437100000|2022-04-20 06:45:00|27.53|27.45|27.54|27.46|27.54|27.46|27.49|27.41|6
1650437400000|2022-04-20 06:50:00|27.51|27.43|27.51|27.43|27.59|27.51|27.49|27.41|12
1650437700000|2022-04-20 06:55:00|27.49|27.41|27.54|27.46|27.56|27.48|27.49|27.41|4
1650438000000|2022-04-20 07:00:00|27.49|27.41|27.63|27.55|27.76|27.68|27.49|27.41|125
1650438300000|2022-04-20 07:05:00|27.61|27.53|27.49|27.41|27.63|27.55|27.43|27.35|298
1650438600000|2022-04-20 07:10:00|27.48|27.4|27.44|27.36|27.49|27.41|27.39|27.31|179
1650438900000|2022-04-20 07:15:00|27.43|27.35|27.34|27.26|27.44|27.36|27.34|27.26|203
1650439200000|2022-04-20 07:20:00|27.33|27.25|27.39|27.31|27.48|27.4|27.33|27.25|130
1650439500000|2022-04-20 07:25:00|27.41|27.33|27.39|27.31|27.48|27.4|27.38|27.3|63
1650439800000|2022-04-20 07:30:00|27.41|27.33|27.34|27.26|27.41|27.33|27.29|27.21|274
1650440100000|2022-04-20 07:35:00|27.33|27.25|27.29|27.21|27.43|27.35|27.29|27.21|153
1650440400000|2022-04-20 07:40:00|27.24|27.16|27.24|27.16|27.29|27.21|27.19|27.11|328
1650440700000|2022-04-20 07:45:00|27.26|27.18|27.29|27.21|27.29|27.21|27.24|27.16|25
1650441000000|2022-04-20 07:50:00|27.24|27.16|27.29|27.21|27.29|27.21|27.24|27.16|30
1650441300000|2022-04-20 07:55:00|27.31|27.23|27.29|27.21|27.34|27.26|27.29|27.21|194
1650441600000|2022-04-20 08:00:00|27.31|27.23|27.44|27.36|27.44|27.36|27.29|27.21|153
1650441900000|2022-04-20 08:05:00|27.49|27.41|27.44|27.36|27.49|27.41|27.39|27.31|72
1650442200000|2022-04-20 08:10:00|27.41|27.33|27.39|27.31|27.41|27.33|27.39|27.31|1
1650442500000|2022-04-20 08:15:00|27.34|27.26|27.39|27.31|27.39|27.31|27.34|27.26|87
1650442800000|2022-04-20 08:20:00|27.44|27.36|27.39|27.31|27.44|27.36|27.34|27.26|253
1650443100000|2022-04-20 08:25:00|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|9
1650443400000|2022-04-20 08:30:00|27.39|27.31|27.39|27.31|27.44|27.36|27.34|27.26|175
1650443700000|2022-04-20 08:35:00|27.37|27.29|27.49|27.41|27.49|27.41|27.34|27.26|204
1650444000000|2022-04-20 08:40:00|27.46|27.38|27.44|27.36|27.49|27.41|27.42|27.34|9
1650444300000|2022-04-20 08:45:00|27.49|27.41|27.46|27.38|27.49|27.41|27.44|27.36|86
1650444600000|2022-04-20 08:50:00|27.49|27.41|27.39|27.31|27.49|27.41|27.39|27.31|212
1650444900000|2022-04-20 08:55:00|27.44|27.36|27.34|27.26|27.44|27.36|27.24|27.16|427
1650445200000|2022-04-20 09:00:00|27.31|27.23|27.29|27.21|27.34|27.26|27.24|27.16|270
1650445500000|2022-04-20 09:05:00|27.26|27.18|27.29|27.21|27.29|27.21|27.19|27.11|87
1650445800000|2022-04-20 09:10:00|27.26|27.18|27.34|27.26|27.34|27.26|27.24|27.16|295
1650446100000|2022-04-20 09:15:00|27.39|27.31|27.17|27.09|27.39|27.31|27.14|27.06|221
1650446400000|2022-04-20 09:20:00|27.14|27.06|27.14|27.06|27.19|27.11|27.09|27.01|344
1650446700000|2022-04-20 09:25:00|27.09|27.01|27.19|27.11|27.19|27.11|27.09|27.01|270
1650447300000|2022-04-20 09:35:00|27.24|27.16|27.12|27.04|27.24|27.16|27.1|27.02|528
1650447600000|2022-04-20 09:40:00|27.1|27.02|27.05|26.97|27.15|27.07|27|26.92|273
1650447900000|2022-04-20 09:45:00|27.03|26.95|27.15|27.07|27.15|27.07|27.03|26.95|201
1650448200000|2022-04-20 09:50:00|27.12|27.04|27.1|27.02|27.15|27.07|27.1|27.02|135
1650448500000|2022-04-20 09:55:00|27.12|27.04|27.15|27.07|27.2|27.12|27.1|27.02|187
1650448800000|2022-04-20 10:00:00|27.12|27.04|27.15|27.07|27.2|27.12|27.1|27.02|230
1650449100000|2022-04-20 10:05:00|27.17|27.09|27.2|27.12|27.2|27.12|27.15|27.07|165
1650449400000|2022-04-20 10:10:00|27.19|27.11|27.15|27.07|27.19|27.11|27.12|27.04|318
1650449700000|2022-04-20 10:15:00|27.12|27.04|27.15|27.07|27.15|27.07|27.1|27.02|201
1650450000000|2022-04-20 10:20:00|27.19|27.11|27.15|27.07|27.19|27.11|27.1|27.02|223
1650450300000|2022-04-20 10:25:00|27.1|27.02|27.15|27.07|27.15|27.07|27.1|27.02|425
1650450600000|2022-04-20 10:30:00|27.12|27.04|27.14|27.06|27.19|27.11|27.1|27.02|297
1650450900000|2022-04-20 10:35:00|27.15|27.07|27.19|27.11|27.2|27.12|27.14|27.06|440
1650451200000|2022-04-20 10:40:00|27.17|27.09|27.19|27.11|27.19|27.11|27.17|27.09|22
1650451500000|2022-04-20 10:45:00|27.22|27.14|27.22|27.14|27.24|27.16|27.19|27.11|219
1650451800000|2022-04-20 10:50:00|27.24|27.16|27.17|27.09|27.24|27.16|27.17|27.09|488
1650452100000|2022-04-20 10:55:00|27.19|27.11|27.2|27.12|27.24|27.16|27.17|27.09|75
1650452400000|2022-04-20 11:00:00|27.22|27.14|27.2|27.12|27.3|27.22|27.2|27.12|298
1650452700000|2022-04-20 11:05:00|27.25|27.17|27.2|27.12|27.25|27.17|27.2|27.12|111
1650453000000|2022-04-20 11:10:00|27.22|27.14|27.25|27.17|27.25|27.17|27.2|27.12|61
1650453300000|2022-04-20 11:15:00|27.2|27.12|27.25|27.17|27.3|27.22|27.2|27.12|135
1650453600000|2022-04-20 11:20:00|27.2|27.12|27.25|27.17|27.25|27.17|27.2|27.12|145
1650453900000|2022-04-20 11:25:00|||||||||55
1650454200000|2022-04-20 11:30:00|27.3|27.22|27.3|27.22|27.3|27.22|27.25|27.17|88
1650454500000|2022-04-20 11:35:00|27.27|27.19|27.3|27.22|27.3|27.22|27.27|27.19|79
1650454800000|2022-04-20 11:40:00|||||||||22
1650455100000|2022-04-20 11:45:00|27.27|27.19|27.25|27.17|27.3|27.22|27.25|27.17|37
1650455400000|2022-04-20 11:50:00|27.24|27.16|27.25|27.17|27.3|27.22|27.22|27.14|462
1650455700000|2022-04-20 11:55:00|27.24|27.16|27.2|27.12|27.25|27.17|27.17|27.09|173
1650456000000|2022-04-20 12:00:00|27.17|27.09|27.15|27.07|27.2|27.12|27.15|27.07|8
1650456300000|2022-04-20 12:05:00|27.2|27.12|27.19|27.11|27.24|27.16|27.19|27.11|208
1650456600000|2022-04-20 12:10:00|27.24|27.16|27.19|27.11|27.24|27.16|27.19|27.11|18
1650456900000|2022-04-20 12:15:00|27.2|27.12|27.2|27.12|27.2|27.12|27.19|27.11|21
1650457200000|2022-04-20 12:20:00|27.19|27.11|27.22|27.14|27.24|27.16|27.19|27.11|40
1650457500000|2022-04-20 12:25:00|27.24|27.16|27.15|27.07|27.24|27.16|27.12|27.04|69
1650457800000|2022-04-20 12:30:00|27.17|27.09|27.15|27.07|27.17|27.09|27.14|27.06|28
1650458100000|2022-04-20 12:35:00|27.14|27.06|27.14|27.06|27.15|27.07|27.14|27.06|0
1650458400000|2022-04-20 12:40:00|27.12|27.04|27.14|27.06|27.15|27.07|27.12|27.04|16
1650458700000|2022-04-20 12:45:00|27.17|27.09|27.19|27.11|27.19|27.11|27.15|27.07|74
1650459000000|2022-04-20 12:50:00|27.17|27.09|27.15|27.07|27.19|27.11|27.14|27.06|10
1650459300000|2022-04-20 12:55:00|27.14|27.06|27.1|27.02|27.15|27.07|27.1|27.02|41
1650459600000|2022-04-20 13:00:00|27.05|26.97|27.14|27.06|27.14|27.06|27.05|26.97|284
1650459900000|2022-04-20 13:05:00|27.15|27.07|27.19|27.11|27.19|27.11|27.1|27.02|66
1650460200000|2022-04-20 13:10:00|27.24|27.16|27.19|27.11|27.24|27.16|27.19|27.11|347
1650460500000|2022-04-20 13:15:00|27.24|27.16|27.19|27.11|27.24|27.16|27.17|27.09|406
1650460800000|2022-04-20 13:20:00|27.16|27.08|27.17|27.09|27.19|27.11|27.14|27.06|207
1650461100000|2022-04-20 13:25:00|27.16|27.08|27.14|27.06|27.17|27.09|27.12|27.04|122
1650461400000|2022-04-20 13:30:00|27.19|27.11|27.19|27.11|27.24|27.16|27.14|27.06|317
1650461700000|2022-04-20 13:35:00|27.14|27.06|27.04|26.96|27.19|27.11|26.99|26.91|322
1650462000000|2022-04-20 13:40:00|27.09|27.01|27.19|27.11|27.24|27.16|27.07|26.99|386
1650462300000|2022-04-20 13:45:00|27.22|27.14|27.19|27.11|27.29|27.21|27.19|27.11|162
1650462600000|2022-04-20 13:50:00|27.14|27.06|27.24|27.16|27.29|27.21|27.14|27.06|461
1650462900000|2022-04-20 13:55:00|27.27|27.19|27.24|27.16|27.29|27.21|27.19|27.11|109
1650463200000|2022-04-20 14:00:00|27.19|27.11|27.24|27.16|27.34|27.26|27.19|27.11|389
1650463500000|2022-04-20 14:05:00|27.27|27.19|27.29|27.21|27.39|27.31|27.24|27.16|265
1650463800000|2022-04-20 14:10:00|27.27|27.19|27.29|27.21|27.32|27.24|27.24|27.16|419
1650464100000|2022-04-20 14:15:00|27.24|27.16|27.24|27.16|27.27|27.19|27.19|27.11|143
1650464400000|2022-04-20 14:20:00|27.22|27.14|27.24|27.16|27.24|27.16|27.12|27.04|322
1650464700000|2022-04-20 14:25:00|27.29|27.21|27.19|27.11|27.29|27.21|27.17|27.09|95
1650465000000|2022-04-20 14:30:00|27.17|27.09|27.14|27.06|27.24|27.16|27.14|27.06|148
1650465300000|2022-04-20 14:35:00|27.12|27.04|27.09|27.01|27.14|27.06|27.04|26.96|147
1650465600000|2022-04-20 14:40:00|27.07|26.99|27|26.92|27.07|26.99|26.95|26.87|369
1650465900000|2022-04-20 14:45:00|27.02|26.94|27|26.92|27.05|26.97|27|26.92|78
1650466200000|2022-04-20 14:50:00|26.95|26.87|26.95|26.87|27|26.92|26.9|26.82|106
1650466500000|2022-04-20 14:55:00|26.9|26.82|26.99|26.91|27.04|26.96|26.9|26.82|220
1650466800000|2022-04-20 15:00:00|27|26.92|27.04|26.96|27.05|26.97|26.99|26.91|219
1650467100000|2022-04-20 15:05:00|27.02|26.94|26.99|26.91|27.04|26.96|26.95|26.87|314
1650467400000|2022-04-20 15:10:00|27|26.92|26.95|26.87|27.04|26.96|26.95|26.87|244
1650467700000|2022-04-20 15:15:00|26.99|26.91|26.99|26.91|27.04|26.96|26.95|26.87|279
1650468000000|2022-04-20 15:20:00|27.04|26.96|27.04|26.96|27.04|26.96|26.99|26.91|941
1650468300000|2022-04-20 15:25:00|27.02|26.94|26.8|26.72|27.04|26.96|26.8|26.72|1042
1650468600000|2022-04-20 15:30:00|26.85|26.77|26.75|26.67|26.85|26.77|26.7|26.62|760
1650468900000|2022-04-20 15:35:00|26.73|26.65|26.65|26.57|26.75|26.67|26.65|26.57|171
1650469200000|2022-04-20 15:40:00|26.6|26.52|26.7|26.62|26.75|26.67|26.6|26.52|191
1650469500000|2022-04-20 15:45:00|26.74|26.66|26.75|26.67|26.8|26.72|26.7|26.62|184
1650469800000|2022-04-20 15:50:00|26.7|26.62|26.75|26.67|26.85|26.77|26.7|26.62|283
1650470100000|2022-04-20 15:55:00|26.77|26.69|26.73|26.65|26.77|26.69|26.7|26.62|305
1650470400000|2022-04-20 16:00:00|26.7|26.62|26.73|26.65|26.75|26.67|26.7|26.62|49
1650470700000|2022-04-20 16:05:00|26.75|26.67|26.8|26.72|26.8|26.72|26.7|26.62|34
1650471000000|2022-04-20 16:10:00|26.82|26.74|26.9|26.82|26.95|26.87|26.82|26.74|37
1650471300000|2022-04-20 16:15:00|26.92|26.84|26.9|26.82|27|26.92|26.9|26.82|33
1650471600000|2022-04-20 16:20:00|26.92|26.84|26.95|26.87|27|26.92|26.9|26.82|40
1650471900000|2022-04-20 16:25:00|26.9|26.82|26.9|26.82|26.95|26.87|26.85|26.77|30
1650472200000|2022-04-20 16:30:00|26.87|26.79|26.8|26.72|26.87|26.79|26.8|26.72|29
1650472500000|2022-04-20 16:35:00|26.75|26.67|26.75|26.67|26.75|26.67|26.7|26.62|75
1650472800000|2022-04-20 16:40:00|26.77|26.69|26.75|26.67|26.77|26.69|26.75|26.67|29
1650473100000|2022-04-20 16:45:00|26.7|26.62|26.75|26.67|26.75|26.67|26.7|26.62|30
1650473400000|2022-04-20 16:50:00|26.7|26.62|26.65|26.57|26.72|26.64|26.62|26.54|64
1650473700000|2022-04-20 16:55:00|26.7|26.62|26.7|26.62|26.7|26.62|26.67|26.59|20
1650474000000|2022-04-20 17:00:00|26.65|26.57|26.7|26.62|26.75|26.67|26.65|26.57|62
1650474300000|2022-04-20 17:05:00|26.68|26.6|26.75|26.67|26.8|26.72|26.65|26.57|80
1650474600000|2022-04-20 17:10:00|26.78|26.7|26.75|26.67|26.78|26.7|26.66|26.58|66
1650474900000|2022-04-20 17:15:00|26.8|26.72|26.85|26.77|26.9|26.82|26.8|26.72|56
1650475200000|2022-04-20 17:20:00|26.8|26.72|26.78|26.7|26.85|26.77|26.75|26.67|17
1650475500000|2022-04-20 17:25:00|26.8|26.72|26.78|26.7|26.8|26.72|26.75|26.67|7
1650475800000|2022-04-20 17:30:00|26.75|26.67|26.75|26.67|26.78|26.7|26.75|26.67|2
1650476100000|2022-04-20 17:35:00|26.71|26.63|26.75|26.67|26.75|26.67|26.7|26.62|7
1650476400000|2022-04-20 17:40:00|26.73|26.65|26.7|26.62|26.75|26.67|26.7|26.62|3
1650476700000|2022-04-20 17:45:00|26.66|26.58|26.75|26.67|26.75|26.67|26.66|26.58|41
1650477000000|2022-04-20 17:50:00|26.73|26.65|26.71|26.63|26.75|26.67|26.71|26.63|10
1650477300000|2022-04-20 17:55:00|26.73|26.65|26.7|26.62|26.75|26.67|26.7|26.62|0
1650477600000|2022-04-20 18:00:00|26.66|26.58|26.7|26.62|26.7|26.62|26.66|26.58|20
1650477900000|2022-04-20 18:05:00|26.68|26.6|26.7|26.62|26.7|26.62|26.68|26.6|6
1650478200000|2022-04-20 18:10:00|26.71|26.63|26.75|26.67|26.75|26.67|26.71|26.63|5
1650478500000|2022-04-20 18:15:00|26.71|26.63|26.85|26.77|26.85|26.77|26.71|26.63|29
1650478800000|2022-04-20 18:20:00|26.9|26.82|26.95|26.87|26.95|26.87|26.85|26.77|23
1650479400000|2022-04-20 18:30:00|27|26.92|26.95|26.87|27|26.92|26.95|26.87|43
1650479700000|2022-04-20 18:35:00|26.96|26.88|27|26.92|27.08|27|26.95|26.87|25
1650480000000|2022-04-20 18:40:00|26.98|26.9|27.05|26.97|27.05|26.97|26.96|26.88|4
1650480300000|2022-04-20 18:45:00|27.1|27.02|26.98|26.9|27.1|27.02|26.95|26.87|13
1650480600000|2022-04-20 18:50:00|26.95|26.87|27.1|27.02|27.1|27.02|26.95|26.87|7
1650480900000|2022-04-20 18:55:00|27.05|26.97|27.03|26.95|27.1|27.02|27|26.92|27
1650481200000|2022-04-20 19:00:00|27|26.92|26.9|26.82|27.03|26.95|26.9|26.82|4
1650481500000|2022-04-20 19:05:00|26.95|26.87|26.88|26.8|26.95|26.87|26.86|26.78|22
1650481800000|2022-04-20 19:10:00|26.86|26.78|26.91|26.83|26.91|26.83|26.81|26.73|43
1650482100000|2022-04-20 19:15:00|26.88|26.8|26.76|26.68|26.91|26.83|26.76|26.68|13
1650482400000|2022-04-20 19:20:00|26.78|26.7|26.76|26.68|26.81|26.73|26.76|26.68|9
1650482700000|2022-04-20 19:25:00|26.71|26.63|26.71|26.63|26.76|26.68|26.66|26.58|10
1650483000000|2022-04-20 19:30:00|26.73|26.65|26.76|26.68|26.76|26.68|26.71|26.63|5
1650483300000|2022-04-20 19:35:00|26.73|26.65|26.73|26.65|26.78|26.7|26.7|26.62|7
1650483600000|2022-04-20 19:40:00|26.75|26.67|26.68|26.6|26.76|26.68|26.66|26.58|5
1650483900000|2022-04-20 19:45:00|26.71|26.63|26.61|26.53|26.71|26.63|26.56|26.48|11
1650484200000|2022-04-20 19:50:00|26.65|26.57|26.73|26.65|26.75|26.67|26.65|26.57|36
1650484500000|2022-04-20 19:55:00|26.7|26.62|26.84|26.59|26.86|26.72|26.63|26.44|51
1650488700000|2022-04-20 21:05:00|||||||||10
1650500100000|2022-04-21 00:15:00|26.7|26.4|26.7|26.4|26.72|26.42|26.7|26.4|0
1650500400000|2022-04-21 00:20:00|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|0
1650501900000|2022-04-21 00:45:00|26.77|26.47|26.75|26.45|26.77|26.47|26.75|26.45|0
1650502500000|2022-04-21 00:55:00|26.72|26.42|26.75|26.45|26.75|26.45|26.72|26.42|0
1650502800000|2022-04-21 01:00:00|26.72|26.42|26.72|26.42|26.75|26.45|26.72|26.42|0
1650503100000|2022-04-21 01:05:00|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1650503700000|2022-04-21 01:15:00|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|0
1650504000000|2022-04-21 01:20:00|26.75|26.45|26.75|26.45|26.75|26.45|26.72|26.42|0
1650504600000|2022-04-21 01:30:00|26.72|26.42|26.72|26.42|26.75|26.45|26.72|26.42|0
1650504900000|2022-04-21 01:35:00|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650505200000|2022-04-21 01:40:00|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650505500000|2022-04-21 01:45:00|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650505800000|2022-04-21 01:50:00|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650506100000|2022-04-21 01:55:00|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650506400000|2022-04-21 02:00:00|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650506700000|2022-04-21 02:05:00|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650507000000|2022-04-21 02:10:00|26.75|26.45|26.73|26.43|26.75|26.45|26.72|26.42|0
1650507300000|2022-04-21 02:15:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650507600000|2022-04-21 02:20:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650507900000|2022-04-21 02:25:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650508200000|2022-04-21 02:30:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650508500000|2022-04-21 02:35:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650508800000|2022-04-21 02:40:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650509100000|2022-04-21 02:45:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650509400000|2022-04-21 02:50:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650509700000|2022-04-21 02:55:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650510000000|2022-04-21 03:00:00|26.75|26.45|26.73|26.43|26.75|26.45|26.72|26.42|0
1650510300000|2022-04-21 03:05:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650510600000|2022-04-21 03:10:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650510900000|2022-04-21 03:15:00|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650511200000|2022-04-21 03:20:00|26.75|26.45|26.7|26.4|26.75|26.45|26.65|26.35|0
1650511500000|2022-04-21 03:25:00|26.72|26.42|26.7|26.4|26.72|26.42|26.7|26.4|0
1650511800000|2022-04-21 03:30:00|26.72|26.42|26.7|26.4|26.72|26.42|26.7|26.4|0
1650512100000|2022-04-21 03:35:00|26.72|26.42|26.7|26.4|26.72|26.42|26.7|26.4|0
1650512400000|2022-04-21 03:40:00|26.72|26.42|26.7|26.4|26.72|26.42|26.7|26.4|0
1650512700000|2022-04-21 03:45:00|26.72|26.42|26.7|26.4|26.72|26.42|26.7|26.4|0
1650513000000|2022-04-21 03:50:00|26.72|26.42|26.7|26.4|26.72|26.42|26.7|26.4|0
1650513300000|2022-04-21 03:55:00|26.72|26.42|26.75|26.45|26.75|26.45|26.7|26.4|0
1650513600000|2022-04-21 04:00:00|26.72|26.42|26.72|26.42|26.75|26.45|26.72|26.42|0
1650513900000|2022-04-21 04:05:00|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650514200000|2022-04-21 04:10:00|26.75|26.45|26.73|26.43|26.75|26.45|26.72|26.42|0
1650514500000|2022-04-21 04:15:00|26.75|26.45|26.75|26.45|26.75|26.45|26.73|26.43|0
1650514800000|2022-04-21 04:20:00|26.73|26.43|26.73|26.43|26.75|26.45|26.73|26.43|0
1650515100000|2022-04-21 04:25:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650515400000|2022-04-21 04:30:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650515700000|2022-04-21 04:35:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650516000000|2022-04-21 04:40:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650516300000|2022-04-21 04:45:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650516600000|2022-04-21 04:50:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650516900000|2022-04-21 04:55:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650517200000|2022-04-21 05:00:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650517500000|2022-04-21 05:05:00|26.75|26.45|26.75|26.5|26.77|26.52|26.72|26.43|0
1650517800000|2022-04-21 05:10:00|26.77|26.52|26.68|26.38|26.77|26.52|26.68|26.38|0
1650518100000|2022-04-21 05:15:00|26.63|26.45|26.68|26.38|26.75|26.45|26.63|26.38|0
1650518400000|2022-04-21 05:20:00|26.71|26.41|26.66|26.36|26.71|26.41|26.66|26.36|0
1650518700000|2022-04-21 05:25:00|26.7|26.4|26.66|26.36|26.7|26.4|26.66|26.36|0
1650519000000|2022-04-21 05:30:00|26.68|26.38|26.68|26.38|26.7|26.4|26.68|26.38|0
1650519300000|2022-04-21 05:35:00|26.7|26.4|26.68|26.38|26.7|26.4|26.68|26.38|0
1650519600000|2022-04-21 05:40:00|26.7|26.4|26.73|26.43|26.75|26.45|26.68|26.38|0
1650519900000|2022-04-21 05:45:00|26.75|26.45|26.68|26.38|26.75|26.45|26.68|26.38|0
1650520200000|2022-04-21 05:50:00|26.71|26.41|26.73|26.48|26.75|26.48|26.71|26.41|0
1650520500000|2022-04-21 05:55:00|26.78|26.43|26.73|26.48|26.78|26.48|26.68|26.43|0
1650520800000|2022-04-21 06:00:00|26.62|26.54|26.57|26.49|26.67|26.59|26.52|26.44|14
1650521100000|2022-04-21 06:05:00|26.52|26.44|26.6|26.52|26.6|26.52|26.52|26.44|10
1650521400000|2022-04-21 06:10:00|26.57|26.49|26.67|26.59|26.67|26.59|26.57|26.49|10
1650521700000|2022-04-21 06:15:00|26.7|26.62|26.65|26.57|26.72|26.64|26.62|26.54|42
1650522000000|2022-04-21 06:20:00|26.62|26.54|26.57|26.49|26.65|26.57|26.55|26.47|16
1650522300000|2022-04-21 06:25:00|26.6|26.52|26.57|26.49|26.6|26.52|26.52|26.44|6
1650522600000|2022-04-21 06:30:00|26.6|26.52|26.65|26.57|26.67|26.59|26.52|26.44|7
1650522900000|2022-04-21 06:35:00|26.64|26.56|26.62|26.54|26.65|26.57|26.57|26.49|4
1650523200000|2022-04-21 06:40:00|26.6|26.52|26.62|26.54|26.62|26.54|26.57|26.49|14
1650523500000|2022-04-21 06:45:00|26.57|26.49|26.57|26.49|26.62|26.54|26.55|26.47|5
1650523800000|2022-04-21 06:50:00|26.53|26.45|26.47|26.39|26.53|26.45|26.47|26.39|90
1650524100000|2022-04-21 06:55:00|26.45|26.37|26.45|26.37|26.5|26.42|26.4|26.32|42
1650524400000|2022-04-21 07:00:00|26.43|26.35|26.47|26.39|26.55|26.47|26.43|26.35|95
1650524700000|2022-04-21 07:05:00|26.52|26.44|26.47|26.39|26.57|26.49|26.42|26.34|168
1650525000000|2022-04-21 07:10:00|26.45|26.37|26.42|26.34|26.54|26.46|26.42|26.34|103
1650525300000|2022-04-21 07:15:00|26.45|26.37|26.42|26.34|26.47|26.39|26.37|26.29|108
1650525600000|2022-04-21 07:20:00|26.37|26.29|26.37|26.29|26.52|26.44|26.37|26.29|709
1650525900000|2022-04-21 07:25:00|26.32|26.24|26.42|26.34|26.52|26.44|26.32|26.24|92
1650526200000|2022-04-21 07:30:00|26.44|26.36|26.35|26.27|26.47|26.39|26.32|26.24|508
1650526500000|2022-04-21 07:35:00|26.32|26.24|26.27|26.19|26.37|26.29|26.22|26.14|241
1650526800000|2022-04-21 07:40:00|26.23|26.15|26.37|26.29|26.37|26.29|26.22|26.14|601
1650527100000|2022-04-21 07:45:00|26.38|26.3|26.37|26.29|26.42|26.34|26.33|26.25|108
1650527400000|2022-04-21 07:50:00|26.35|26.27|26.33|26.25|26.37|26.29|26.32|26.24|121
1650527700000|2022-04-21 07:55:00|26.35|26.27|26.18|26.1|26.35|26.27|26.13|26.05|511
1650528000000|2022-04-21 08:00:00|26.16|26.08|26.13|26.05|26.23|26.15|26.13|26.05|106
1650528300000|2022-04-21 08:05:00|26.16|26.08|26.18|26.1|26.18|26.1|26.13|26.05|93
1650528600000|2022-04-21 08:10:00|26.23|26.15|26.18|26.1|26.23|26.15|26.13|26.05|209
1650528900000|2022-04-21 08:15:00|26.16|26.08|26.18|26.1|26.18|26.1|26.13|26.05|39
1650529200000|2022-04-21 08:20:00|26.23|26.15|26.21|26.13|26.23|26.15|26.18|26.1|41
1650529500000|2022-04-21 08:25:00|26.23|26.15|26.13|26.05|26.23|26.15|26.08|26|145
1650529800000|2022-04-21 08:30:00|26.16|26.08|26.18|26.1|26.23|26.15|26.16|26.08|46
1650530100000|2022-04-21 08:35:00|26.2|26.12|26.23|26.15|26.23|26.15|26.18|26.1|4
1650530400000|2022-04-21 08:40:00|26.25|26.17|26.23|26.15|26.28|26.2|26.23|26.15|120
1650530700000|2022-04-21 08:45:00|26.28|26.2|26.28|26.2|26.28|26.2|26.23|26.15|63
1650531000000|2022-04-21 08:50:00|26.23|26.15|26.18|26.1|26.23|26.15|26.13|26.05|135
1650531300000|2022-04-21 08:55:00|26.2|26.12|26.18|26.1|26.23|26.15|26.13|26.05|34
1650531600000|2022-04-21 09:00:00|26.13|26.05|26.23|26.15|26.28|26.2|26.13|26.05|164
1650531900000|2022-04-21 09:05:00|26.25|26.17|26.23|26.15|26.28|26.2|26.23|26.15|18
1650532200000|2022-04-21 09:10:00|26.18|26.1|26.18|26.1|26.18|26.1|26.18|26.1|3
1650532500000|2022-04-21 09:15:00|26.2|26.12|26.13|26.05|26.2|26.12|26.13|26.05|58
1650532800000|2022-04-21 09:20:00|26.08|26|26.08|26|26.13|26.05|26.08|26|110
1650533100000|2022-04-21 09:25:00|26.13|26.05|26.11|26.03|26.18|26.1|26.08|26|217
1650533400000|2022-04-21 09:30:00|26.13|26.05|26.13|26.05|26.16|26.08|26.13|26.05|73
1650533700000|2022-04-21 09:35:00|26.15|26.07|26.18|26.1|26.23|26.15|26.13|26.05|86
1650534000000|2022-04-21 09:40:00|26.16|26.08|26.18|26.1|26.18|26.1|26.13|26.05|7
1650534300000|2022-04-21 09:45:00|26.16|26.08|26.23|26.15|26.23|26.15|26.16|26.08|9
1650534600000|2022-04-21 09:50:00|26.25|26.17|26.28|26.2|26.33|26.25|26.23|26.15|123
1650534900000|2022-04-21 09:55:00|26.3|26.22|26.3|26.22|26.33|26.25|26.23|26.15|36
1650535200000|2022-04-21 10:00:00|26.28|26.2|26.28|26.2|26.3|26.22|26.23|26.15|23
1650535500000|2022-04-21 10:05:00|26.23|26.15|26.23|26.15|26.28|26.2|26.23|26.15|78
1650535800000|2022-04-21 10:10:00|26.28|26.2|26.18|26.1|26.28|26.2|26.18|26.1|52
1650536100000|2022-04-21 10:15:00|26.23|26.15|26.18|26.1|26.23|26.15|26.16|26.08|27
1650536400000|2022-04-21 10:20:00|26.23|26.15|26.18|26.1|26.23|26.15|26.13|26.05|34
1650536700000|2022-04-21 10:25:00|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|4
1650537000000|2022-04-21 10:30:00|26.18|26.1|26.15|26.07|26.18|26.1|26.13|26.05|102
1650537300000|2022-04-21 10:35:00|26.18|26.1|26.13|26.05|26.18|26.1|26.13|26.05|23
1650537600000|2022-04-21 10:40:00|26.12|26.04|26.13|26.05|26.13|26.05|26.1|26.02|96
1650537900000|2022-04-21 10:45:00|26.08|26|26.13|26.05|26.13|26.05|26.08|26|164
1650538200000|2022-04-21 10:50:00|26.11|26.03|26.13|26.05|26.13|26.05|26.11|26.03|99
1650538500000|2022-04-21 10:55:00|26.08|26|26.08|26|26.08|26|26.08|26|42
1650538800000|2022-04-21 11:00:00|26.03|25.95|26.13|26.05|26.18|26.1|26.03|25.95|282
1650539100000|2022-04-21 11:05:00|26.15|26.07|26.13|26.05|26.18|26.1|26.11|26.03|81
1650539400000|2022-04-21 11:10:00|26.17|26.09|26.13|26.05|26.17|26.09|26.13|26.05|21
1650539700000|2022-04-21 11:15:00|26.08|26|26.08|26|26.08|26|26.03|25.95|86
1650540000000|2022-04-21 11:20:00|26.06|25.98|26.08|26|26.08|26|26.03|25.95|184
1650540300000|2022-04-21 11:25:00|26.06|25.98|26.08|26|26.13|26.05|26.03|25.95|74
1650540600000|2022-04-21 11:30:00|26.06|25.98|26.08|26|26.13|26.05|26.06|25.98|52
1650540900000|2022-04-21 11:35:00|26.04|25.96|26.08|26|26.13|26.05|26.03|25.95|34
1650541200000|2022-04-21 11:40:00|26.11|26.03|26.13|26.05|26.13|26.05|26.08|26|133
1650541500000|2022-04-21 11:45:00|26.08|26|26.08|26|26.13|26.05|26.08|26|44
1650541800000|2022-04-21 11:50:00|26.06|25.98|26.08|26|26.08|26|26.06|25.98|32
1650542100000|2022-04-21 11:55:00|||||||||48
1650542400000|2022-04-21 12:00:00|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|97
1650542700000|2022-04-21 12:05:00|26.08|26|26.08|26|26.11|26.03|26.06|25.98|107
1650543000000|2022-04-21 12:10:00|26.03|25.95|26.08|26|26.08|26|26.03|25.95|41
1650543300000|2022-04-21 12:15:00|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|50
1650543600000|2022-04-21 12:20:00|26.08|26|26.08|26|26.13|26.05|26.08|26|11
1650543900000|2022-04-21 12:25:00|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|53
1650544200000|2022-04-21 12:30:00|26.13|26.05|26.13|26.05|26.13|26.05|26.03|25.95|107
1650544500000|2022-04-21 12:35:00|26.11|26.03|26.06|25.98|26.13|26.05|26.03|25.95|11
1650544800000|2022-04-21 12:40:00|26.03|25.95|26.08|26|26.08|26|26.03|25.95|11
1650545100000|2022-04-21 12:45:00|26.06|25.98|26.03|25.95|26.06|25.98|26.03|25.95|1
1650545400000|2022-04-21 12:50:00|26.01|25.93|26.03|25.95|26.03|25.95|25.98|25.9|100
1650545700000|2022-04-21 12:55:00|26.06|25.98|26.03|25.95|26.08|26|26.03|25.95|7
1650546000000|2022-04-21 13:00:00|25.98|25.9|26.03|25.95|26.03|25.95|25.98|25.9|221
1650546300000|2022-04-21 13:05:00|26.08|26|26.08|26|26.08|26|26.08|26|29
1650546600000|2022-04-21 13:10:00|26.03|25.95|26.08|26|26.08|26|26.03|25.95|272
1650546900000|2022-04-21 13:15:00|||||||||12
1650547200000|2022-04-21 13:20:00|26.13|26.05|26.18|26.1|26.18|26.1|26.13|26.05|552
1650547500000|2022-04-21 13:25:00|26.16|26.08|26.14|26.06|26.18|26.1|26.13|26.05|142
1650547800000|2022-04-21 13:30:00|26.13|26.05|25.99|25.91|26.13|26.05|25.98|25.9|142
1650548100000|2022-04-21 13:35:00|26.03|25.95|26.13|26.05|26.13|26.05|26.03|25.95|151
1650548400000|2022-04-21 13:40:00|26.11|26.03|26.13|26.05|26.16|26.08|26.06|25.98|202
1650548700000|2022-04-21 13:45:00|26.16|26.08|26.13|26.05|26.19|26.11|26.13|26.05|114
1650549000000|2022-04-21 13:50:00|26.09|26.01|26.18|26.1|26.23|26.15|26.08|26|260
1650549300000|2022-04-21 13:55:00|26.16|26.08|26.14|26.06|26.18|26.1|26.09|26.01|118
1650549600000|2022-04-21 14:00:00|26.13|26.05|26.06|25.98|26.14|26.06|26.04|25.96|91
1650549900000|2022-04-21 14:05:00|26.09|26.01|26.23|26.15|26.24|26.16|26.09|26.01|673
1650550200000|2022-04-21 14:10:00|26.21|26.13|26.19|26.11|26.23|26.15|26.14|26.06|194
1650550500000|2022-04-21 14:15:00|26.23|26.15|26.33|26.25|26.33|26.25|26.18|26.1|336
1650550800000|2022-04-21 14:20:00|26.38|26.3|26.28|26.2|26.38|26.3|26.28|26.2|85
1650551100000|2022-04-21 14:25:00|26.33|26.25|26.23|26.15|26.33|26.25|26.23|26.15|176
1650551400000|2022-04-21 14:30:00|26.21|26.13|26.18|26.1|26.23|26.15|26.18|26.1|142
1650551700000|2022-04-21 14:35:00|26.14|26.06|26.23|26.15|26.28|26.2|26.14|26.06|185
1650552000000|2022-04-21 14:40:00|26.25|26.17|26.28|26.2|26.33|26.25|26.23|26.15|156
1650552300000|2022-04-21 14:45:00|26.26|26.18|26.43|26.35|26.45|26.37|26.26|26.18|310
1650552600000|2022-04-21 14:50:00|26.38|26.3|26.45|26.37|26.48|26.4|26.38|26.3|224
1650552900000|2022-04-21 14:55:00|26.47|26.39|26.43|26.35|26.47|26.39|26.42|26.34|109
1650553200000|2022-04-21 15:00:00|26.47|26.39|26.38|26.3|26.47|26.39|26.38|26.3|85
1650553500000|2022-04-21 15:05:00|26.43|26.35|26.43|26.35|26.48|26.4|26.43|26.35|144
1650553800000|2022-04-21 15:10:00|26.38|26.3|26.33|26.25|26.38|26.3|26.28|26.2|410
1650554100000|2022-04-21 15:15:00|26.38|26.3|26.34|26.26|26.43|26.35|26.33|26.25|238
1650554400000|2022-04-21 15:20:00|26.36|26.28|26.29|26.21|26.48|26.4|26.29|26.21|294
1650554700000|2022-04-21 15:25:00|26.26|26.18|26.29|26.21|26.34|26.26|26.21|26.13|517
1650555000000|2022-04-21 15:30:00|26.31|26.23|26.43|26.35|26.46|26.38|26.29|26.21|183
1650555300000|2022-04-21 15:35:00|26.44|26.36|26.58|26.5|26.58|26.5|26.39|26.31|243
1650555600000|2022-04-21 15:40:00|26.63|26.55|26.72|26.64|26.77|26.69|26.58|26.5|262
1650555900000|2022-04-21 15:45:00|26.73|26.65|26.85|26.77|26.87|26.79|26.72|26.64|214
1650556200000|2022-04-21 15:50:00|26.87|26.79|26.8|26.72|26.88|26.8|26.73|26.65|23
1650556500000|2022-04-21 15:55:00|26.81|26.73|26.97|26.89|27.02|26.94|26.78|26.7|35
1650556800000|2022-04-21 16:00:00|26.95|26.87|26.98|26.9|26.98|26.9|26.78|26.7|60
1650557100000|2022-04-21 16:05:00|26.95|26.87|26.9|26.82|26.95|26.87|26.83|26.75|19
1650557400000|2022-04-21 16:10:00|26.92|26.84|27.02|26.94|27.07|26.99|26.88|26.8|37
1650557700000|2022-04-21 16:15:00|27|26.92|26.98|26.9|27.1|27.02|26.93|26.85|53
1650558000000|2022-04-21 16:20:00|26.97|26.89|27.1|27.02|27.12|27.04|26.97|26.89|56
1650558300000|2022-04-21 16:25:00|27.12|27.04|27.1|27.02|27.12|27.04|26.98|26.9|55
1650558600000|2022-04-21 16:30:00|27.08|27|27.03|26.95|27.17|27.09|26.93|26.85|99
1650558900000|2022-04-21 16:35:00|27|26.92|27.1|27.02|27.12|27.04|26.98|26.9|19
1650559200000|2022-04-21 16:40:00|27.08|27|27.05|26.97|27.13|27.05|26.98|26.9|19
1650559500000|2022-04-21 16:45:00|27.08|27|27.17|27.09|27.2|27.12|27.03|26.95|28
1650559800000|2022-04-21 16:50:00|27.22|27.14|27.32|27.24|27.35|27.27|27.22|27.14|113
1650560100000|2022-04-21 16:55:00|27.27|27.19|27.34|27.26|27.37|27.29|27.22|27.14|55
1650560400000|2022-04-21 17:00:00|27.37|27.29|27.44|27.36|27.47|27.39|27.32|27.24|15
1650560700000|2022-04-21 17:05:00|27.47|27.39|27.42|27.34|27.51|27.43|27.37|27.29|34
1650561000000|2022-04-21 17:10:00|27.4|27.32|27.32|27.24|27.44|27.36|27.27|27.19|10
1650561300000|2022-04-21 17:15:00|27.3|27.22|27.52|27.44|27.57|27.49|27.3|27.22|20
1650561600000|2022-04-21 17:20:00|27.55|27.47|27.3|27.22|27.57|27.49|27.18|27.1|46
1650561900000|2022-04-21 17:25:00|27.32|27.24|27.15|27.07|27.42|27.34|27.1|27.02|9
1650562200000|2022-04-21 17:30:00|27.17|27.09|27.28|27.2|27.32|27.24|27.13|27.05|8
1650562500000|2022-04-21 17:35:00|27.3|27.22|27.42|27.34|27.47|27.39|27.28|27.2|20
1650562800000|2022-04-21 17:40:00|27.43|27.35|27.35|27.27|27.48|27.4|27.28|27.2|18
1650563100000|2022-04-21 17:45:00|27.33|27.25|27.33|27.25|27.43|27.35|27.18|27.1|9
1650563400000|2022-04-21 17:50:00|27.35|27.27|27.43|27.35|27.45|27.37|27.3|27.22|1
1650563700000|2022-04-21 17:55:00|27.4|27.32|27.48|27.4|27.53|27.45|27.38|27.3|16
1650564000000|2022-04-21 18:00:00|27.52|27.44|27.64|27.56|27.69|27.61|27.48|27.4|41
1650564300000|2022-04-21 18:05:00|27.65|27.57|27.62|27.54|27.67|27.59|27.58|27.5|20
1650564600000|2022-04-21 18:10:00|27.6|27.52|27.62|27.54|27.65|27.57|27.53|27.45|21
1650564900000|2022-04-21 18:15:00|27.65|27.57|27.6|27.52|27.67|27.59|27.52|27.44|2
1650565200000|2022-04-21 18:20:00|27.62|27.54|27.67|27.59|27.67|27.59|27.5|27.42|5
1650565500000|2022-04-21 18:25:00|27.65|27.57|27.62|27.54|27.67|27.59|27.5|27.42|1
1650565800000|2022-04-21 18:30:00|27.63|27.55|27.5|27.42|27.7|27.62|27.43|27.35|23
1650566100000|2022-04-21 18:35:00|27.53|27.45|27.58|27.5|27.62|27.54|27.38|27.3|17
1650566400000|2022-04-21 18:40:00|27.57|27.49|27.75|27.67|27.75|27.67|27.53|27.45|21
1650566700000|2022-04-21 18:45:00|27.72|27.64|27.83|27.75|27.87|27.79|27.72|27.64|64
1650567000000|2022-04-21 18:50:00|27.85|27.77|27.87|27.79|27.87|27.79|27.82|27.74|17
1650567300000|2022-04-21 18:55:00|27.88|27.8|27.87|27.79|27.93|27.85|27.83|27.75|86
1650567600000|2022-04-21 19:00:00|27.9|27.82|28.07|27.99|28.09|28.01|27.87|27.79|69
1650567900000|2022-04-21 19:05:00|28.02|27.94|28.02|27.94|28.09|28.01|27.97|27.89|12
1650568200000|2022-04-21 19:10:00|28.03|27.95|28|27.92|28.07|27.99|27.97|27.89|13
1650568500000|2022-04-21 19:15:00|28.02|27.94|28.04|27.96|28.07|27.99|27.97|27.89|2
1650568800000|2022-04-21 19:20:00|28.02|27.94|27.9|27.82|28.14|28.06|27.87|27.79|18
1650569100000|2022-04-21 19:25:00|27.92|27.84|27.87|27.79|28.12|28.04|27.85|27.77|7
1650569400000|2022-04-21 19:30:00|27.89|27.81|28.07|27.99|28.1|28.02|27.89|27.81|6
1650569700000|2022-04-21 19:35:00|28.1|28.02|28.04|27.96|28.12|28.04|28|27.92|1
1650570000000|2022-04-21 19:40:00|28.02|27.94|28.04|27.96|28.09|28.01|27.95|27.87|9
1650570300000|2022-04-21 19:45:00|28.07|27.99|28.27|28.19|28.27|28.19|28.04|27.96|16
1650570600000|2022-04-21 19:50:00|28.29|28.21|27.89|27.81|28.29|28.21|27.89|27.81|59
1650570900000|2022-04-21 19:55:00|27.92|27.84|28.08|27.78|28.18|27.99|27.87|27.75|12
1650586500000|2022-04-22 00:15:00|28.2|27.9|28.21|27.91|28.23|27.93|28.2|27.9|0
1650586800000|2022-04-22 00:20:00|28.2|27.9|28.13|27.88|28.22|27.92|28.13|27.84|0
1650587100000|2022-04-22 00:25:00|28.18|27.9|28.18|27.88|28.2|27.9|28.13|27.88|0
1650587400000|2022-04-22 00:30:00|28.2|27.9|28.16|27.86|28.2|27.9|28.16|27.86|0
1650587700000|2022-04-22 00:35:00|28.18|27.88|28.18|27.88|28.23|27.98|28.16|27.86|0
1650588000000|2022-04-22 00:40:00|28.23|27.93|28.25|27.95|28.25|27.95|28.18|27.93|0
1650588300000|2022-04-22 00:45:00|28.26|27.96|28.4|28.1|28.4|28.11|28.26|27.96|1
1650588600000|2022-04-22 00:50:00|28.36|28.06|28.4|28.1|28.4|28.1|28.35|28.05|1
1650588900000|2022-04-22 00:55:00|28.38|28.08|28.33|28.03|28.38|28.08|28.31|28.01|0
1650589200000|2022-04-22 01:00:00|28.3|28|28.33|28.03|28.33|28.03|28.3|28|0
1650589500000|2022-04-22 01:05:00|28.31|28.01|28.33|28.03|28.35|28.05|28.31|28.01|0
1650589800000|2022-04-22 01:10:00|28.31|28.01|28.33|28.03|28.33|28.03|28.31|28.01|0
1650590100000|2022-04-22 01:15:00|28.31|28.01|28.3|28|28.33|28.03|28.3|28|0
1650590400000|2022-04-22 01:20:00|28.28|27.98|28.28|27.98|28.3|28|28.28|27.98|0
1650590700000|2022-04-22 01:25:00|28.26|27.96|28.33|28.03|28.35|28.05|28.25|27.95|0
1650591000000|2022-04-22 01:30:00|28.31|28.01|28.33|28.03|28.33|28.03|28.3|28|0
1650591300000|2022-04-22 01:35:00|28.31|28.01|28.3|28|28.31|28.01|28.3|28|0
1650591900000|2022-04-22 01:45:00|28.28|27.98|28.33|28.03|28.33|28.03|28.28|27.98|0
1650592200000|2022-04-22 01:50:00|28.31|28.01|28.3|28|28.33|28.03|28.3|28|0
1650592500000|2022-04-22 01:55:00|28.28|27.98|28.28|27.98|28.28|27.98|28.28|27.98|0
1650592800000|2022-04-22 02:00:00|28.26|27.96|28.28|27.98|28.28|27.98|28.26|27.96|0
1650593100000|2022-04-22 02:05:00|28.25|27.95|28.23|27.93|28.28|27.98|28.18|27.88|0
1650593400000|2022-04-22 02:10:00|28.28|27.98|28.28|27.98|28.28|27.98|28.28|27.98|0
1650593700000|2022-04-22 02:15:00|28.25|27.95|28.25|27.95|28.25|27.95|28.25|27.95|0
1650594000000|2022-04-22 02:20:00|28.27|27.97|28.28|27.98|28.28|27.98|28.27|27.97|0
1650594300000|2022-04-22 02:25:00|28.25|27.95|28.25|27.95|28.28|27.98|28.25|27.95|0
1650594600000|2022-04-22 02:30:00|28.28|27.98|28.28|27.98|28.28|27.98|28.28|27.98|0
1650594900000|2022-04-22 02:35:00|28.25|27.95|28.25|27.95|28.28|27.98|28.25|27.95|0
1650595200000|2022-04-22 02:40:00|28.27|27.97|28.28|27.98|28.28|27.98|28.27|27.97|0
1650595500000|2022-04-22 02:45:00|28.25|27.95|28.25|27.95|28.25|27.95|28.25|27.95|0
1650595800000|2022-04-22 02:50:00|28.26|27.96|28.28|27.98|28.28|27.98|28.25|27.95|0
1650596400000|2022-04-22 03:00:00|28.26|27.96|28.28|27.98|28.28|27.98|28.26|27.96|0
1650596700000|2022-04-22 03:05:00|28.26|27.96|28.33|28.03|28.33|28.03|28.26|27.96|0
1650597000000|2022-04-22 03:10:00|28.3|28|28.28|27.98|28.33|28.03|28.28|27.98|0
1650597300000|2022-04-22 03:15:00|28.26|27.96|28.25|27.95|28.26|27.96|28.25|27.95|0
1650597600000|2022-04-22 03:20:00|28.28|27.98|28.28|27.98|28.28|27.98|28.28|27.98|0
1650598200000|2022-04-22 03:30:00|28.25|27.95|28.28|27.98|28.28|27.98|28.25|27.95|0
1650598500000|2022-04-22 03:35:00|28.25|27.95|28.28|27.98|28.28|27.98|28.25|27.95|0
1650598800000|2022-04-22 03:40:00|28.26|27.96|28.28|27.98|28.28|27.98|28.26|27.96|0
1650599100000|2022-04-22 03:45:00|28.25|27.95|28.28|27.98|28.28|27.98|28.25|27.95|0
1650600900000|2022-04-22 04:15:00|28.3|28|28.3|28|28.3|28|28.3|28|0
1650601200000|2022-04-22 04:20:00|28.28|27.98|28.19|27.89|28.28|27.98|28.16|27.86|0
1650601500000|2022-04-22 04:25:00|28.21|27.91|28.19|27.89|28.21|27.91|28.19|27.89|0
1650601800000|2022-04-22 04:30:00|28.21|27.91|28.23|27.93|28.25|27.95|28.21|27.91|0
1650602100000|2022-04-22 04:35:00|28.25|27.95|28.28|27.98|28.28|27.98|28.03|27.95|0
1650602400000|2022-04-22 04:40:00|28.23|27.93|28.28|27.98|28.28|27.98|28.23|27.93|0
1650602700000|2022-04-22 04:45:00|28.26|27.96|28.28|27.98|28.28|27.98|28.26|27.96|0
1650603000000|2022-04-22 04:50:00|28.25|27.95|28.25|27.95|28.28|27.98|28.25|27.95|0
1650603600000|2022-04-22 05:00:00|28.23|27.93|28.19|27.89|28.23|27.93|28.19|27.89|0
1650603900000|2022-04-22 05:05:00|28.21|27.91|28.14|27.89|28.21|27.91|28.14|27.88|0
1650604200000|2022-04-22 05:10:00|28.18|27.88|28.14|27.89|28.18|27.89|28.13|27.84|0
1650604500000|2022-04-22 05:15:00|28.08|27.84|28.13|27.88|28.13|27.88|28.08|27.83|0
1650604800000|2022-04-22 05:20:00|28.18||28.13||28.18||28.13||0
1650605100000|2022-04-22 05:25:00|28.11|27.86|28.11|27.86|28.13|27.92|28|27.81|0
1650605400000|2022-04-22 05:30:00|28.09|27.84|28.09|27.84|28.13|27.88|28.09|27.84|0
1650605700000|2022-04-22 05:35:00|28.11|27.86|28.09|27.84|28.11|27.86|28.09|27.84|0
1650606000000|2022-04-22 05:40:00|28.11|27.86|27.84|27.59|28.11|27.86|27.84|27.59|16
1650606300000|2022-04-22 05:45:00|27.86|27.61|27.81|27.73|27.92|27.75|27.78|27.59|10
1650606600000|2022-04-22 05:50:00|27.91|27.66|27.86|27.78|27.92|27.78|27.8|27.61|19
1650606900000|2022-04-22 05:55:00|27.92|27.67|27.86|27.78|27.92|27.8|27.83|27.62|12
1650607200000|2022-04-22 06:00:00|27.88|27.8|27.96|27.88|28.01|27.93|27.88|27.8|54
1650607500000|2022-04-22 06:05:00|27.93|27.85|27.9|27.82|27.96|27.88|27.88|27.8|5
1650607800000|2022-04-22 06:10:00|27.88|27.8|27.96|27.88|27.97|27.89|27.88|27.8|1
1650608100000|2022-04-22 06:15:00|27.95|27.87|27.95|27.87|28.02|27.94|27.9|27.82|6
1650608400000|2022-04-22 06:20:00|27.93|27.85|27.9|27.82|27.95|27.87|27.88|27.8|2
1650608700000|2022-04-22 06:25:00|27.87|27.79|27.83|27.75|27.97|27.89|27.81|27.73|5
1650609000000|2022-04-22 06:30:00|27.81|27.73|27.85|27.77|27.88|27.8|27.8|27.72|4
1650609300000|2022-04-22 06:35:00|27.87|27.79|27.78|27.7|27.9|27.82|27.78|27.7|8
1650609600000|2022-04-22 06:40:00|27.77|27.69|27.87|27.79|27.87|27.79|27.73|27.65|16
1650609900000|2022-04-22 06:45:00|27.85|27.77|27.83|27.75|27.87|27.79|27.83|27.75|1
1650610200000|2022-04-22 06:50:00|27.85|27.77|27.83|27.75|27.9|27.82|27.82|27.74|24
1650610500000|2022-04-22 06:55:00|27.82|27.74|27.83|27.75|27.83|27.75|27.78|27.7|55
1650610800000|2022-04-22 07:00:00|27.81|27.73|27.61|27.53|27.88|27.8|27.59|27.51|229
1650611100000|2022-04-22 07:05:00|27.63|27.55|27.73|27.65|27.73|27.65|27.54|27.46|145
1650611400000|2022-04-22 07:10:00|27.71|27.63|27.59|27.51|27.78|27.7|27.53|27.45|88
1650611700000|2022-04-22 07:15:00|27.58|27.5|27.58|27.5|27.59|27.51|27.49|27.41|206
1650612000000|2022-04-22 07:20:00|27.61|27.53|27.83|27.75|27.88|27.8|27.61|27.53|308
1650612300000|2022-04-22 07:25:00|27.8|27.72|27.86|27.78|27.88|27.8|27.73|27.65|147
1650612600000|2022-04-22 07:30:00|27.88|27.8|27.88|27.8|27.93|27.85|27.73|27.65|130
1650612900000|2022-04-22 07:35:00|27.92|27.84|27.75|27.67|27.92|27.84|27.73|27.65|168
1650613200000|2022-04-22 07:40:00|27.73|27.65|27.68|27.6|27.78|27.7|27.68|27.6|31
1650613500000|2022-04-22 07:45:00|27.7|27.62|27.73|27.65|27.73|27.65|27.66|27.58|37
1650613800000|2022-04-22 07:50:00|27.68|27.6|27.58|27.5|27.73|27.65|27.58|27.5|80
1650614100000|2022-04-22 07:55:00|27.63|27.55|27.49|27.41|27.63|27.55|27.48|27.4|89
1650614400000|2022-04-22 08:00:00|27.51|27.43|27.39|27.31|27.53|27.45|27.39|27.31|76
1650614700000|2022-04-22 08:05:00|27.42|27.34|27.53|27.45|27.54|27.46|27.39|27.31|113
1650615000000|2022-04-22 08:10:00|27.54|27.46|27.59|27.51|27.63|27.55|27.49|27.41|203
1650615300000|2022-04-22 08:15:00|27.63|27.55|27.65|27.57|27.7|27.62|27.58|27.5|88
1650615600000|2022-04-22 08:20:00|27.68|27.6|27.46|27.38|27.68|27.6|27.44|27.36|142
1650615900000|2022-04-22 08:25:00|27.44|27.36|27.48|27.4|27.48|27.4|27.39|27.31|14
1650616200000|2022-04-22 08:30:00|27.49|27.41|27.58|27.5|27.63|27.55|27.48|27.4|142
1650616500000|2022-04-22 08:35:00|27.63|27.55|27.63|27.55|27.7|27.62|27.58|27.5|228
1650616800000|2022-04-22 08:40:00|27.65|27.57|27.73|27.65|27.77|27.69|27.65|27.57|58
1650617100000|2022-04-22 08:45:00|27.75|27.67|27.73|27.65|27.8|27.72|27.68|27.6|227
1650617400000|2022-04-22 08:50:00|27.78|27.7|27.87|27.79|27.87|27.79|27.77|27.69|306
1650617700000|2022-04-22 08:55:00|27.85|27.77|27.78|27.7|27.87|27.79|27.73|27.65|43
1650618000000|2022-04-22 09:00:00|27.75|27.67|27.83|27.75|27.83|27.75|27.75|27.67|119
1650618300000|2022-04-22 09:05:00|27.78|27.7|27.83|27.75|27.83|27.75|27.73|27.65|137
1650618600000|2022-04-22 09:10:00|27.8|27.72|27.73|27.65|27.8|27.72|27.73|27.65|30
1650618900000|2022-04-22 09:15:00|27.69|27.61|27.73|27.65|27.76|27.68|27.68|27.6|204
1650619200000|2022-04-22 09:20:00|27.71|27.63|27.78|27.7|27.81|27.73|27.69|27.61|16
1650619500000|2022-04-22 09:25:00|27.74|27.66|27.73|27.65|27.78|27.7|27.73|27.65|85
1650619800000|2022-04-22 09:30:00|27.71|27.63|27.78|27.7|27.78|27.7|27.69|27.61|88
1650620100000|2022-04-22 09:35:00|27.76|27.68|27.83|27.75|27.88|27.8|27.74|27.66|72
1650620400000|2022-04-22 09:40:00|27.88|27.8|27.88|27.8|27.88|27.8|27.83|27.75|22
1650620700000|2022-04-22 09:45:00|27.92|27.84|27.91|27.83|27.98|27.9|27.88|27.8|66
1650621000000|2022-04-22 09:50:00|27.93|27.85|28.06|27.98|28.06|27.98|27.91|27.83|236
1650621300000|2022-04-22 09:55:00|28.04|27.96|28.11|28.03|28.18|28.1|28.01|27.93|263
1650621600000|2022-04-22 10:00:00|28.16|28.08|27.94|27.86|28.16|28.08|27.92|27.84|77
1650621900000|2022-04-22 10:05:00|27.92|27.84|28.1|28.02|28.1|28.02|27.92|27.84|186
1650622200000|2022-04-22 10:10:00|28.11|28.03|28.01|27.93|28.13|28.05|27.99|27.91|62
1650622500000|2022-04-22 10:15:00|28.05|27.97|28.06|27.98|28.06|27.98|28.03|27.95|7
1650622800000|2022-04-22 10:20:00|28.1|28.02|28.06|27.98|28.1|28.02|28.01|27.93|86
1650623100000|2022-04-22 10:25:00|28.08|28|28.15|28.07|28.2|28.12|28.06|27.98|42
1650623400000|2022-04-22 10:30:00|28.13|28.05|28.13|28.05|28.23|28.15|28.11|28.03|14
1650623700000|2022-04-22 10:35:00|28.16|28.08|28.09|28.01|28.16|28.08|28.09|28.01|20
1650624000000|2022-04-22 10:40:00|28.11|28.03|28.02|27.94|28.11|28.03|28.01|27.93|30
1650624300000|2022-04-22 10:45:00|28.04|27.96|27.97|27.89|28.04|27.96|27.97|27.89|21
1650624600000|2022-04-22 10:50:00|27.99|27.91|28.06|27.98|28.06|27.98|27.97|27.89|13
1650624900000|2022-04-22 10:55:00|28.07|27.99|28.04|27.96|28.11|28.03|28.01|27.93|10
1650625200000|2022-04-22 11:00:00|28.06|27.98|28.01|27.93|28.06|27.98|27.97|27.89|9
1650625500000|2022-04-22 11:05:00|27.99|27.91|27.99|27.91|28.04|27.96|27.92|27.84|29
1650625800000|2022-04-22 11:10:00|28.01|27.93|27.96|27.88|28.01|27.93|27.92|27.84|37
1650626100000|2022-04-22 11:15:00|27.97|27.89|27.89|27.81|27.97|27.89|27.89|27.81|118
1650626400000|2022-04-22 11:20:00|27.91|27.83|27.92|27.84|27.92|27.84|27.87|27.79|154
1650626700000|2022-04-22 11:25:00|27.87|27.79|27.87|27.79|27.92|27.84|27.82|27.74|55
1650627000000|2022-04-22 11:30:00|27.82|27.74|27.89|27.81|27.92|27.84|27.77|27.69|58
1650627300000|2022-04-22 11:35:00|27.87|27.79|27.77|27.69|27.89|27.81|27.77|27.69|69
1650627600000|2022-04-22 11:40:00|27.79|27.71|27.82|27.74|27.87|27.79|27.77|27.69|40
1650627900000|2022-04-22 11:45:00|27.77|27.69|27.82|27.74|27.82|27.74|27.77|27.69|123
1650628200000|2022-04-22 11:50:00|27.84|27.76|27.77|27.69|27.87|27.79|27.72|27.64|32
1650628500000|2022-04-22 11:55:00|27.78|27.7|27.72|27.64|27.84|27.76|27.68|27.6|67
1650628800000|2022-04-22 12:00:00|27.7|27.62|27.68|27.6|27.75|27.67|27.67|27.59|45
1650629100000|2022-04-22 12:05:00|27.72|27.64|27.67|27.59|27.72|27.64|27.63|27.55|84
1650629400000|2022-04-22 12:10:00|27.68|27.6|27.68|27.6|27.72|27.64|27.67|27.59|17
1650629700000|2022-04-22 12:15:00|27.67|27.59|27.62|27.54|27.67|27.59|27.58|27.5|423
1650630000000|2022-04-22 12:20:00|27.58|27.5|27.62|27.54|27.67|27.59|27.58|27.5|43
1650630300000|2022-04-22 12:25:00|27.63|27.55|27.62|27.54|27.63|27.55|27.58|27.5|1198
1650630600000|2022-04-22 12:30:00|27.58|27.5|27.67|27.59|27.69|27.61|27.58|27.5|83
1650630900000|2022-04-22 12:35:00|27.62|27.54|27.62|27.54|27.67|27.59|27.57|27.49|97
1650631200000|2022-04-22 12:40:00|27.67|27.59|27.67|27.59|27.72|27.64|27.65|27.57|124
1650631500000|2022-04-22 12:45:00|27.62|27.54|27.82|27.74|27.82|27.74|27.62|27.54|89
1650631800000|2022-04-22 12:50:00|27.84|27.76|27.79|27.71|27.86|27.78|27.77|27.69|27
1650632100000|2022-04-22 12:55:00|27.82|27.74|27.77|27.69|27.82|27.74|27.72|27.64|26
1650632400000|2022-04-22 13:00:00|27.79|27.71|27.87|27.79|27.87|27.79|27.77|27.69|252
1650632700000|2022-04-22 13:05:00|27.89|27.81|27.97|27.89|28.02|27.94|27.87|27.79|290
1650633000000|2022-04-22 13:10:00|28|27.92|28.02|27.94|28.07|27.99|27.97|27.89|130
1650633300000|2022-04-22 13:15:00|28|27.92|28.07|27.99|28.07|27.99|27.92|27.84|269
1650633600000|2022-04-22 13:20:00|28.02|27.94|27.92|27.84|28.02|27.94|27.92|27.84|67
1650633900000|2022-04-22 13:25:00|27.9|27.82|27.87|27.79|27.92|27.84|27.85|27.77|34
1650634200000|2022-04-22 13:30:00|27.92|27.84|27.92|27.84|27.92|27.84|27.82|27.74|604
1650634500000|2022-04-22 13:35:00|27.96|27.88|28.16|28.08|28.21|28.13|27.92|27.84|834
1650634800000|2022-04-22 13:40:00|28.14|28.06|28.45|28.37|28.45|28.37|28.12|28.04|439
1650635100000|2022-04-22 13:45:00|28.44|28.36|28.28|28.2|28.45|28.37|28.23|28.15|413
1650635400000|2022-04-22 13:50:00|28.25|28.17|28.2|28.12|28.3|28.22|28.1|28.02|291
1650635700000|2022-04-22 13:55:00|28.25|28.17|28.35|28.27|28.39|28.31|28.2|28.12|558
1650636000000|2022-04-22 14:00:00|28.34|28.26|28.29|28.21|28.39|28.31|28.1|28.02|353
1650636300000|2022-04-22 14:05:00|28.27|28.19|28|27.92|28.29|28.21|27.91|27.83|279
1650636600000|2022-04-22 14:10:00|28.03|27.95|28.25|28.17|28.25|28.17|28.03|27.95|195
1650636900000|2022-04-22 14:15:00|28.27|28.19|28.43|28.35|28.44|28.36|28.25|28.17|198
1650637200000|2022-04-22 14:20:00|28.44|28.36|28.44|28.36|28.59|28.51|28.43|28.35|252
1650637500000|2022-04-22 14:25:00|28.47|28.39|28.54|28.46|28.54|28.46|28.39|28.31|132
1650637800000|2022-04-22 14:30:00|28.51|28.43|28.46|28.38|28.54|28.46|28.44|28.36|633
1650638100000|2022-04-22 14:35:00|28.44|28.36|28.47|28.39|28.49|28.41|28.29|28.21|294
1650638400000|2022-04-22 14:40:00|28.49|28.41|28.54|28.46|28.59|28.51|28.44|28.36|890
1650638700000|2022-04-22 14:45:00|28.58|28.5|28.54|28.46|28.59|28.51|28.39|28.31|611
1650639000000|2022-04-22 14:50:00|28.51|28.43|28.63|28.55|28.68|28.6|28.46|28.38|589
1650639300000|2022-04-22 14:55:00|28.65|28.57|28.63|28.55|28.68|28.6|28.46|28.38|116
1650639600000|2022-04-22 15:00:00|28.58|28.5|28.6|28.52|28.63|28.55|28.49|28.41|693
1650639900000|2022-04-22 15:05:00|28.58|28.5|28.3|28.22|28.63|28.55|28.29|28.21|521
1650640200000|2022-04-22 15:10:00|28.32|28.24|28.54|28.46|28.54|28.46|28.32|28.24|235
1650640500000|2022-04-22 15:15:00|28.53|28.45|28.5|28.42|28.64|28.56|28.49|28.41|686
1650640800000|2022-04-22 15:20:00|28.49|28.41|28.64|28.56|28.64|28.56|28.4|28.32|760
1650641100000|2022-04-22 15:25:00|28.66|28.58|28.68|28.6|28.74|28.66|28.59|28.51|1407
1650641400000|2022-04-22 15:30:00|28.7|28.62|28.69|28.61|28.8|28.72|28.63|28.55|462
1650641700000|2022-04-22 15:35:00|28.66|28.58|28.71|28.63|28.76|28.68|28.66|28.58|89
1650642000000|2022-04-22 15:40:00|28.73|28.65|28.85|28.77|28.85|28.77|28.69|28.61|56
1650642300000|2022-04-22 15:45:00|28.83|28.75|28.83|28.75|28.88|28.8|28.78|28.7|44
1650642600000|2022-04-22 15:50:00|28.85|28.77|28.88|28.8|28.93|28.85|28.79|28.71|51
1650642900000|2022-04-22 15:55:00|28.9|28.82|28.93|28.85|28.93|28.85|28.83|28.75|41
1650643200000|2022-04-22 16:00:00|28.95|28.87|28.98|28.9|29.03|28.95|28.93|28.85|75
1650643500000|2022-04-22 16:05:00|28.93|28.85|29.03|28.95|29.03|28.95|28.91|28.83|72
1650643800000|2022-04-22 16:10:00|29.08|29|29.03|28.95|29.08|29|29.03|28.95|65
1650644100000|2022-04-22 16:15:00|29.08|29|28.98|28.9|29.1|29.02|28.98|28.9|51
1650644400000|2022-04-22 16:20:00|28.99|28.91|28.94|28.86|29.01|28.93|28.91|28.83|20
1650644700000|2022-04-22 16:25:00|28.89|28.81|28.96|28.88|28.99|28.91|28.86|28.78|75
1650645000000|2022-04-22 16:30:00|28.99|28.91|28.77|28.69|28.99|28.91|28.75|28.67|18
1650645300000|2022-04-22 16:35:00|28.75|28.67|28.72|28.64|28.75|28.67|28.61|28.53|74
1650645600000|2022-04-22 16:40:00|28.73|28.65|28.8|28.72|28.87|28.79|28.7|28.62|15
1650645900000|2022-04-22 16:45:00|28.82|28.74|28.75|28.67|28.82|28.74|28.75|28.67|2
1650646200000|2022-04-22 16:50:00|28.77|28.69|28.94|28.86|28.94|28.86|28.77|28.69|10
1650646500000|2022-04-22 16:55:00|28.92|28.84|28.9|28.82|28.94|28.86|28.85|28.77|6
1650646800000|2022-04-22 17:00:00|28.89|28.81|28.99|28.91|29.02|28.94|28.89|28.81|4
1650647100000|2022-04-22 17:05:00|29.04|28.96|29.02|28.94|29.09|29.01|28.9|28.82|86
1650647400000|2022-04-22 17:10:00|29.04|28.96|28.99|28.91|29.04|28.96|28.96|28.88|1
1650647700000|2022-04-22 17:15:00|29.01|28.93|29.09|29.01|29.09|29.01|28.99|28.91|1
1650648000000|2022-04-22 17:20:00|29.11|29.03|29.28|29.2|29.28|29.2|29.09|29.01|35
1650648300000|2022-04-22 17:25:00|29.26|29.18|29.21|29.13|29.26|29.18|29.11|29.03|4
1650648600000|2022-04-22 17:30:00|29.23|29.15|29.33|29.25|29.33|29.25|29.23|29.15|0
1650648900000|2022-04-22 17:35:00|29.3|29.22|29.38|29.3|29.43|29.35|29.3|29.22|16
1650649200000|2022-04-22 17:40:00|29.4|29.32|29.38|29.3|29.45|29.37|29.28|29.2|14
1650649500000|2022-04-22 17:45:00|29.43|29.35|29.44|29.36|29.48|29.4|29.38|29.3|3
1650649800000|2022-04-22 17:50:00|29.46|29.38|29.6|29.52|29.6|29.52|29.46|29.38|134
1650650100000|2022-04-22 17:55:00|29.63|29.55|29.53|29.45|29.63|29.55|29.48|29.4|17
1650650400000|2022-04-22 18:00:00|29.55|29.47|29.63|29.55|29.63|29.55|29.52|29.44|31
1650650700000|2022-04-22 18:05:00|29.68|29.6|29.59|29.51|29.68|29.6|29.48|29.4|17
1650651000000|2022-04-22 18:10:00|29.61|29.53|29.65|29.57|29.7|29.62|29.53|29.45|17
1650651300000|2022-04-22 18:15:00|29.63|29.55|29.29|29.21|29.68|29.6|29.24|29.16|28
1650651600000|2022-04-22 18:20:00|29.31|29.23|29.48|29.4|29.55|29.47|29.24|29.16|33
1650651900000|2022-04-22 18:25:00|29.5|29.42|29.6|29.52|29.63|29.55|29.48|29.4|58
1650652200000|2022-04-22 18:30:00|29.61|29.53|29.65|29.57|29.7|29.62|29.49|29.41|47
1650652500000|2022-04-22 18:35:00|29.67|29.59|29.65|29.57|29.69|29.61|29.62|29.54|3
1650652800000|2022-04-22 18:40:00|29.62|29.54|29.83|29.75|29.83|29.75|29.58|29.5|24
1650653100000|2022-04-22 18:45:00|29.82|29.74|29.87|29.79|29.9|29.82|29.8|29.72|67
1650653400000|2022-04-22 18:50:00|29.83|29.75|29.85|29.77|29.92|29.84|29.74|29.66|8
1650653700000|2022-04-22 18:55:00|29.88|29.8|29.87|29.79|30.02|29.94|29.85|29.77|57
1650654000000|2022-04-22 19:00:00|29.85|29.77|29.94|29.86|29.97|29.89|29.85|29.77|3
1650654300000|2022-04-22 19:05:00|29.96|29.88|29.97|29.89|29.99|29.91|29.84|29.76|46
1650654600000|2022-04-22 19:10:00|29.94|29.86|29.7|29.62|30.02|29.94|29.53|29.45|51
1650654900000|2022-04-22 19:15:00|29.74|29.66|29.51|29.43|29.79|29.71|29.36|29.27|66
1650655200000|2022-04-22 19:20:00|29.52|29.44|29.55|29.47|29.6|29.52|29.42|29.34|1
1650655500000|2022-04-22 19:25:00|29.53|29.45|29.64|29.56|29.77|29.63|29.36|29.28|61
1650655800000|2022-04-22 19:30:00|29.71|29.46|29.25|29.17|29.71|29.52|29.24|29.05|58
1650656100000|2022-04-22 19:35:00|29.31|29.06|29.43|29.18|29.48|29.34|29.18|29.06|0
1650656400000|2022-04-22 19:40:00|29.44|29.14|29.55|29.47|29.65|29.54|29.29|29.08|13
1650656700000|2022-04-22 19:45:00|29.66|29.41|29.98|29.9|30.09|29.97|29.6|29.41|91
1650657000000|2022-04-22 19:50:00|30.05|29.97|30.27|30.02|30.27|30.11|29.07|28.77|132
1650657300000|2022-04-22 19:55:00|30.16|30.08|30.18|29.88|30.34|30.13|30.08|29.86|20
1650657600000|2022-04-22 20:00:00|30.17|29.87|30.17|29.87|30.17|29.87|30.17|29.87|0
1650845700000|2022-04-25 00:15:00|29.42|29.12|29.74|29.44|29.93|29.8|29.12|28.82|16
1650846000000|2022-04-25 00:20:00|29.79|29.49|30.13|29.83|30.34|30.07|29.78|29.48|48
1650846300000|2022-04-25 00:25:00|30.15|29.85|30.1|29.85|30.22|29.95|29.89|29.59|29
1650846600000|2022-04-25 00:30:00|30.08|29.83|29.96|29.66|30.1|29.85|29.73|29.43|1
1650846900000|2022-04-25 00:35:00|29.94|29.64|29.91|29.61|29.96|29.66|29.91|29.61|0
1650847200000|2022-04-25 00:40:00|29.95|29.65|29.97|29.67|29.97|29.67|29.91|29.61|20
1650847500000|2022-04-25 00:45:00|29.99|29.69|30.01|29.71|30.01|29.71|29.77|29.47|1
1650847800000|2022-04-25 00:50:00|29.99|29.69|30.1|29.8|30.1|29.8|29.99|29.69|0
1650848100000|2022-04-25 00:55:00|30.13|29.83|30.17|29.87|30.17|29.87|30.12|29.83|0
1650848400000|2022-04-25 01:00:00|30.13|29.88|30.13|29.88|30.17|29.88|30.13|29.87|0
1650848700000|2022-04-25 01:05:00|30.17|29.87|30.17|29.87|30.17|29.88|30.13|29.87|0
1650849000000|2022-04-25 01:10:00|30.2|29.95|30.33|30.08|30.33|30.15|30.13|29.95|1
1650849300000|2022-04-25 01:15:00|30.23|30.15|30.28|29.98|30.28|30.15|30.23|29.98|2
1650849600000|2022-04-25 01:20:00|30.31|30.06|30.31|30.06|30.31|30.06|30.31|30.06|0
1650849900000|2022-04-25 01:25:00|30.29|30.04|30.28|30.2|30.33|30.2|30.28|30.04|0
1650850200000|2022-04-25 01:30:00|30.38|30.13|30.53|30.28|30.56|30.31|30.35|30.13|25
1650850500000|2022-04-25 01:35:00|30.33|30.25|30.36|30.06|30.53|30.25|30.3|30.06|7
1650850800000|2022-04-25 01:40:00|30.39|30.09|30.44|30.14|30.44|30.14|30.39|30.09|0
1650851100000|2022-04-25 01:45:00|30.46|30.16|30.46|30.16|30.46|30.16|30.46|30.16|0
1650852600000|2022-04-25 02:10:00|30.48|30.18|30.49|30.19|30.49|30.19|30.46|30.16|0
1650855000000|2022-04-25 02:50:00|30.48|30.24|30.48|30.23|30.49|30.24|30.48|30.23|0
1650855300000|2022-04-25 02:55:00|30.49|30.24|30.48|30.23|30.49|30.24|30.48|30.23|0
1650855600000|2022-04-25 03:00:00|30.49|30.24|30.49|30.24|30.49|30.24|30.48|30.23|0
1650856200000|2022-04-25 03:10:00|30.48|30.23|30.48|30.23|30.49|30.24|30.48|30.23|0
1650856500000|2022-04-25 03:15:00|30.49|30.24|30.48|30.23|30.49|30.24|30.48|30.23|0
1650856800000|2022-04-25 03:20:00|30.36|30.28|30.13|30.05|30.36|30.28|30.11|29.92|4
1650857100000|2022-04-25 03:25:00|30.35|30.1|30.46|30.16|30.48|30.18|30.35|30.1|11
1650857400000|2022-04-25 03:30:00|30.48|30.18|30.46|30.16|30.48|30.18|30.46|30.16|0
1650857700000|2022-04-25 03:35:00|30.5|30.25|30.54|30.29|30.54|30.29|30.5|30.25|12
1650858000000|2022-04-25 03:40:00|30.56|30.31|30.53|30.23|30.56|30.31|30.45|30.15|1
1650858300000|2022-04-25 03:45:00|30.55|30.28|30.49|30.19|30.57|30.31|30.47|30.17|1
1650858600000|2022-04-25 03:50:00|30.44|30.17|30.42|30.17|30.44|30.17|30.42|30.17|0
1650858900000|2022-04-25 03:55:00|30.44|30.19|30.48|30.23|30.51|30.24|30.42|30.17|0
1650859200000|2022-04-25 04:00:00|30.46|30.21|30.45|30.2|30.46|30.21|30.44|30.19|0
1650859500000|2022-04-25 04:05:00|30.44|30.19|30.44|30.19|30.44|30.19|30.44|30.19|0
1650859800000|2022-04-25 04:10:00|30.46|30.21|30.49|30.24|30.49|30.24|30.46|30.21|0
1650860100000|2022-04-25 04:15:00|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|0
1650860700000|2022-04-25 04:25:00|30.47|30.39|30.45|30.37|30.47|30.39|30.45|30.37|1
1650861000000|2022-04-25 04:30:00|30.47|30.39|30.5|30.42|30.5|30.42|30.47|30.39|1
1650861300000|2022-04-25 04:35:00|30.55|30.47|30.66|30.41|30.66|30.47|30.54|30.36|1
1650861600000|2022-04-25 04:40:00|30.61|30.36|30.54|30.46|30.61|30.47|30.54|30.36|0
1650861900000|2022-04-25 04:45:00|30.52|30.44|30.5|30.42|30.52|30.44|30.49|30.19|7
1650862200000|2022-04-25 04:50:00|30.54|30.46|30.56|30.48|30.56|30.48|30.54|30.46|2
1650862500000|2022-04-25 04:55:00|30.54|30.46|30.54|30.46|30.56|30.48|30.54|30.46|14
1650862800000|2022-04-25 05:00:00|30.56|30.48|30.54|30.46|30.65|30.48|30.42|30.21|3
1650863100000|2022-04-25 05:05:00|30.53|30.23|30.58|30.5|30.58|30.5|30.42|30.16|2
1650863400000|2022-04-25 05:10:00|30.56|30.48|30.62|30.37|30.62|30.48|30.51|30.26|0
1650863700000|2022-04-25 05:15:00|30.52|30.44|30.58|30.33|30.62|30.44|30.49|30.23|0
1650864000000|2022-04-25 05:20:00|30.56|30.31|30.56|30.26|30.58|30.33|30.53|30.23|0
1650864300000|2022-04-25 05:25:00|30.58|30.28|30.56|30.26|30.58|30.28|30.53|30.23|0
1650864600000|2022-04-25 05:30:00|30.58|30.28|30.58|30.33|30.61|30.35|30.44|30.17|20
1650864900000|2022-04-25 05:35:00|30.62|30.28|30.68|30.43|30.69|30.47|30.55|30.28|18
1650865200000|2022-04-25 05:40:00|30.67|30.42|30.67|30.42|30.7|30.45|30.61|30.31|1
1650865500000|2022-04-25 05:45:00|30.69|30.44|30.64|30.39|30.7|30.45|30.62|30.37|19
1650865800000|2022-04-25 05:50:00|30.58|30.28|30.67|30.42|30.72|30.53|30.48|30.27|1
1650866100000|2022-04-25 05:55:00|30.66|30.41|30.66|30.58|30.71|30.58|30.56|30.28|19
1650866400000|2022-04-25 06:00:00|30.76|30.51|30.57|30.49|30.8|30.62|30.32|30.24|85
1650866700000|2022-04-25 06:05:00|30.55|30.47|30.61|30.53|30.64|30.53|30.46|30.38|18
1650867000000|2022-04-25 06:10:00|30.59|30.51|30.79|30.71|30.79|30.71|30.59|30.51|79
1650867300000|2022-04-25 06:15:00|30.77|30.69|30.68|30.6|30.77|30.69|30.59|30.51|57
1650867600000|2022-04-25 06:20:00|30.66|30.58|30.54|30.46|30.66|30.58|30.49|30.41|48
1650867900000|2022-04-25 06:25:00|30.52|30.44|30.44|30.36|30.52|30.44|30.4|30.32|51
1650868200000|2022-04-25 06:30:00|30.42|30.34|30.29|30.21|30.44|30.36|30.26|30.18|44
1650868500000|2022-04-25 06:35:00|30.33|30.25|30.49|30.41|30.54|30.46|30.31|30.23|65
1650868800000|2022-04-25 06:40:00|30.44|30.36|30.61|30.53|30.63|30.55|30.39|30.31|62
1650869100000|2022-04-25 06:45:00|30.59|30.51|30.71|30.63|30.76|30.68|30.58|30.5|38
1650869400000|2022-04-25 06:50:00|30.69|30.61|30.86|30.78|30.93|30.85|30.69|30.61|82
1650869700000|2022-04-25 06:55:00|30.84|30.76|30.86|30.78|30.99|30.91|30.83|30.75|87
1650870000000|2022-04-25 07:00:00|30.84|30.76|30.85|30.77|30.95|30.87|30.74|30.66|292
1650870300000|2022-04-25 07:05:00|30.81|30.73|30.52|30.44|30.83|30.75|30.28|30.2|510
1650870600000|2022-04-25 07:10:00|30.56|30.48|30.56|30.48|30.65|30.57|30.38|30.3|228
1650870900000|2022-04-25 07:15:00|30.6|30.52|30.22|30.14|30.62|30.54|30.1|30.02|134
1650871200000|2022-04-25 07:20:00|30.24|30.16|30.11|30.03|30.37|30.29|30.09|30.01|114
1650871500000|2022-04-25 07:25:00|30.09|30.01|29.98|29.9|30.13|30.05|29.88|29.8|586
1650871800000|2022-04-25 07:30:00|29.99|29.91|30.22|30.14|30.26|30.18|29.96|29.88|108
1650872100000|2022-04-25 07:35:00|30.21|30.13|30.2|30.12|30.29|30.21|30.13|30.05|130
1650872400000|2022-04-25 07:40:00|30.21|30.13|30.22|30.14|30.36|30.28|30.15|30.07|423
1650872700000|2022-04-25 07:45:00|30.18|30.1|30.09|30.01|30.22|30.14|29.92|29.84|497
1650873000000|2022-04-25 07:50:00|30.1|30.02|30.28|30.2|30.41|30.33|30.09|30.01|427
1650873300000|2022-04-25 07:55:00|30.26|30.18|30.23|30.15|30.31|30.23|30.14|30.06|112
1650873600000|2022-04-25 08:00:00|30.26|30.18|30.1|30.02|30.35|30.27|30.05|29.97|300
1650873900000|2022-04-25 08:05:00|30.07|29.99|30.07|29.99|30.08|30|29.81|29.73|404
1650874200000|2022-04-25 08:10:00|30.05|29.97|30.08|30|30.17|30.09|29.98|29.9|169
1650874500000|2022-04-25 08:15:00|30.03|29.95|29.99|29.91|30.08|30|29.89|29.81|279
1650874800000|2022-04-25 08:20:00|29.98|29.9|30.18|30.1|30.24|30.16|29.96|29.88|304
1650875100000|2022-04-25 08:25:00|30.16|30.08|30.25|30.17|30.27|30.19|30.07|29.99|29
1650875400000|2022-04-25 08:30:00|30.27|30.19|30.2|30.12|30.27|30.19|30.11|30.03|107
1650875700000|2022-04-25 08:35:00|30.22|30.14|30.25|30.17|30.25|30.17|30.15|30.07|13
1650876000000|2022-04-25 08:40:00|30.29|30.21|30.25|30.17|30.3|30.22|30.2|30.12|59
1650876300000|2022-04-25 08:45:00|30.27|30.19|30.34|30.26|30.39|30.31|30.25|30.17|502
1650876600000|2022-04-25 08:50:00|30.3|30.22|30.47|30.39|30.48|30.4|30.3|30.22|581
1650876900000|2022-04-25 08:55:00|30.45|30.37|30.44|30.36|30.49|30.41|30.38|30.3|82
1650877200000|2022-04-25 09:00:00|30.41|30.33|30.35|30.27|30.44|30.36|30.34|30.26|79
1650877500000|2022-04-25 09:05:00|30.37|30.29|30.44|30.36|30.49|30.41|30.34|30.26|137
1650877800000|2022-04-25 09:10:00|30.4|30.32|30.55|30.47|30.58|30.5|30.4|30.32|111
1650878100000|2022-04-25 09:15:00|30.53|30.45|30.58|30.5|30.62|30.54|30.4|30.32|200
1650878400000|2022-04-25 09:20:00|30.57|30.49|30.58|30.5|30.63|30.55|30.44|30.36|160
1650878700000|2022-04-25 09:25:00|30.56|30.48|30.49|30.41|30.58|30.5|30.4|30.32|56
1650879000000|2022-04-25 09:30:00|30.51|30.43|30.35|30.27|30.53|30.45|30.33|30.25|430
1650879300000|2022-04-25 09:35:00|30.37|30.29|30.38|30.3|30.41|30.33|30.35|30.27|19
1650879600000|2022-04-25 09:40:00|30.36|30.28|30.13|30.05|30.38|30.3|30.13|30.05|39
1650879900000|2022-04-25 09:45:00|30.11|30.03|30.18|30.1|30.18|30.1|30.11|30.03|81
1650880200000|2022-04-25 09:50:00|30.13|30.05|30.17|30.09|30.29|30.21|30.1|30.02|325
1650880500000|2022-04-25 09:55:00|30.19|30.11|30.33|30.25|30.35|30.27|30.17|30.09|39
1650880800000|2022-04-25 10:00:00|30.35|30.27|30.36|30.28|30.36|30.28|30.22|30.14|95
1650881100000|2022-04-25 10:05:00|30.34|30.26|30.31|30.23|30.45|30.37|30.26|30.18|36
1650881400000|2022-04-25 10:10:00|30.29|30.21|30.4|30.32|30.43|30.35|30.26|30.18|109
1650881700000|2022-04-25 10:15:00|30.38|30.3|30.35|30.27|30.45|30.37|30.31|30.23|65
1650882000000|2022-04-25 10:20:00|30.33|30.25|30.36|30.28|30.38|30.3|30.31|30.23|21
1650882300000|2022-04-25 10:25:00|30.35|30.27|30.36|30.28|30.38|30.3|30.31|30.23|22
1650882600000|2022-04-25 10:30:00|30.38|30.3|30.46|30.38|30.46|30.38|30.33|30.25|37
1650882900000|2022-04-25 10:35:00|30.5|30.42|30.45|30.37|30.5|30.42|30.36|30.28|79
1650883200000|2022-04-25 10:40:00|30.43|30.35|30.5|30.42|30.5|30.42|30.41|30.33|20
1650883500000|2022-04-25 10:45:00|30.48|30.4|30.4|30.32|30.48|30.4|30.38|30.3|110
1650883800000|2022-04-25 10:50:00|30.41|30.33|30.36|30.28|30.41|30.33|30.31|30.23|25
1650884100000|2022-04-25 10:55:00|30.34|30.26|30.36|30.28|30.45|30.37|30.33|30.25|43
1650884400000|2022-04-25 11:00:00|30.35|30.27|30.35|30.27|30.37|30.29|30.3|30.22|45
1650884700000|2022-04-25 11:05:00|30.37|30.29|30.41|30.33|30.43|30.35|30.35|30.27|21
1650885000000|2022-04-25 11:10:00|30.43|30.35|30.43|30.35|30.44|30.36|30.4|30.32|3
1650885300000|2022-04-25 11:15:00|30.41|30.33|30.52|30.44|30.53|30.45|30.41|30.33|72
1650885600000|2022-04-25 11:20:00|30.53|30.45|30.3|30.22|30.57|30.49|30.12|30.04|684
1650885900000|2022-04-25 11:25:00|30.26|30.18|30.48|30.4|30.48|30.4|30.26|30.18|232
1650886200000|2022-04-25 11:30:00|30.46|30.38|30.28|30.2|30.46|30.38|30.25|30.17|132
1650886500000|2022-04-25 11:35:00|30.24|30.16|30.18|30.1|30.26|30.18|30.13|30.05|161
1650886800000|2022-04-25 11:40:00|30.16|30.08|30.18|30.1|30.25|30.17|30.16|30.08|38
1650887100000|2022-04-25 11:45:00|30.19|30.11|30.18|30.1|30.22|30.14|30.1|30.02|49
1650887400000|2022-04-25 11:50:00|30.16|30.08|30.1|30.02|30.18|30.1|30.05|29.97|17
1650887700000|2022-04-25 11:55:00|30.11|30.03|30.1|30.02|30.19|30.11|30.1|30.02|15
1650888000000|2022-04-25 12:00:00|30.08|30|30.1|30.02|30.21|30.13|30.07|29.99|67
1650888300000|2022-04-25 12:05:00|30.11|30.03|30.05|29.97|30.13|30.05|29.96|29.88|158
1650888600000|2022-04-25 12:10:00|30.03|29.95|30.03|29.95|30.05|29.97|29.96|29.88|122
1650888900000|2022-04-25 12:15:00|30.01|29.93|29.86|29.78|30.05|29.97|29.84|29.76|56
1650889200000|2022-04-25 12:20:00|29.84|29.76|29.83|29.75|29.91|29.83|29.81|29.73|25
1650889500000|2022-04-25 12:25:00|29.81|29.73|29.86|29.78|29.95|29.87|29.81|29.73|118
1650889800000|2022-04-25 12:30:00|29.85|29.77|29.85|29.77|29.87|29.79|29.77|29.69|168
1650890100000|2022-04-25 12:35:00|29.87|29.79|29.75|29.67|29.87|29.79|29.71|29.63|37
1650890400000|2022-04-25 12:40:00|29.73|29.65|29.63|29.55|29.73|29.65|29.59|29.51|40
1650890700000|2022-04-25 12:45:00|29.59|29.51|29.32|29.24|29.66|29.58|29.32|29.24|197
1650891000000|2022-04-25 12:50:00|29.28|29.2|29.33|29.25|29.37|29.29|29.23|29.15|741
1650891300000|2022-04-25 12:55:00|29.35|29.27|29.17|29.09|29.35|29.27|29.09|29.01|507
1650891600000|2022-04-25 13:00:00|29.18|29.1|29.48|29.4|29.5|29.42|29.17|29.09|480
1650891900000|2022-04-25 13:05:00|29.47|29.39|29.43|29.35|29.52|29.44|29.38|29.3|437
1650892200000|2022-04-25 13:10:00|29.39|29.31|29.53|29.45|29.53|29.45|29.39|29.31|268
1650892500000|2022-04-25 13:15:00|29.49|29.41|29.58|29.5|29.63|29.55|29.48|29.4|143
1650892800000|2022-04-25 13:20:00|29.57|29.49|29.57|29.49|29.58|29.5|29.46|29.38|145
1650893100000|2022-04-25 13:25:00|29.58|29.5|29.62|29.54|29.64|29.56|29.57|29.49|19
1650893400000|2022-04-25 13:30:00|29.63|29.55|29.85|29.77|29.99|29.91|29.63|29.55|501
1650893700000|2022-04-25 13:35:00|29.82|29.74|29.82|29.74|29.85|29.77|29.51|29.43|358
1650894000000|2022-04-25 13:40:00|29.85|29.77|29.97|29.89|29.99|29.91|29.77|29.69|228
1650894300000|2022-04-25 13:45:00|29.95|29.87|29.82|29.74|30.09|30.01|29.78|29.7|453
1650894600000|2022-04-25 13:50:00|29.83|29.75|29.83|29.75|29.88|29.8|29.58|29.5|291
1650894900000|2022-04-25 13:55:00|29.82|29.74|29.92|29.84|29.93|29.85|29.6|29.52|240
1650895200000|2022-04-25 14:00:00|29.9|29.82|30.03|29.95|30.08|30|29.87|29.79|590
1650895500000|2022-04-25 14:05:00|30.05|29.97|29.88|29.8|30.13|30.05|29.75|29.67|139
1650895800000|2022-04-25 14:10:00|29.86|29.78|29.88|29.8|29.95|29.87|29.78|29.7|75
1650896100000|2022-04-25 14:15:00|29.9|29.82|29.78|29.7|29.92|29.84|29.73|29.65|149
1650896400000|2022-04-25 14:20:00|29.75|29.67|29.52|29.44|29.93|29.85|29.5|29.42|158
1650896700000|2022-04-25 14:25:00|29.5|29.42|29.58|29.5|29.58|29.5|29.45|29.37|436
1650897000000|2022-04-25 14:30:00|29.61|29.53|29.3|29.22|29.61|29.53|29.3|29.22|180
1650897300000|2022-04-25 14:35:00|29.32|29.24|29.52|29.44|29.52|29.44|29.25|29.17|106
1650897600000|2022-04-25 14:40:00|29.5|29.42|29.59|29.51|29.63|29.55|29.48|29.4|155
1650897900000|2022-04-25 14:45:00|29.63|29.55|29.58|29.5|29.67|29.59|29.51|29.43|231
1650898200000|2022-04-25 14:50:00|29.6|29.52|29.85|29.77|29.85|29.77|29.58|29.5|206
1650898500000|2022-04-25 14:55:00|29.83|29.75|30.09|30.01|30.09|30.01|29.83|29.75|233
1650898800000|2022-04-25 15:00:00|30.08|30|30.02|29.94|30.18|30.1|29.97|29.89|596
1650899100000|2022-04-25 15:05:00|30.03|29.95|30.06|29.98|30.1|30.02|29.98|29.9|206
1650899400000|2022-04-25 15:10:00|30.08|30|30.05|29.97|30.13|30.05|29.87|29.79|208
1650899700000|2022-04-25 15:15:00|30.1|30.02|30.04|29.96|30.23|30.15|30.02|29.94|452
1650900000000|2022-04-25 15:20:00|30|29.92|29.95|29.87|30|29.92|29.9|29.82|368
1650900300000|2022-04-25 15:25:00|29.97|29.89|30.11|30.03|30.22|30.14|29.82|29.74|769
1650900600000|2022-04-25 15:30:00|30.09|30.01|30.29|30.21|30.39|30.31|30.09|30.01|520
1650900900000|2022-04-25 15:35:00|30.25|30.17|30.43|30.35|30.56|30.48|30.08|30|604
1650901200000|2022-04-25 15:40:00|30.45|30.37|30.56|30.48|30.61|30.53|30.42|30.34|84
1650901500000|2022-04-25 15:45:00|30.58|30.5|30.61|30.53|30.66|30.58|30.56|30.48|90
1650901800000|2022-04-25 15:50:00|30.58|30.5|30.54|30.46|30.66|30.58|30.51|30.43|68
1650902100000|2022-04-25 15:55:00|30.56|30.48|30.39|30.31|30.58|30.5|30.37|30.29|74
1650902400000|2022-04-25 16:00:00|30.41|30.33|30.31|30.23|30.51|30.43|30.31|30.23|81
1650902700000|2022-04-25 16:05:00|30.29|30.21|29.96|29.88|30.29|30.21|29.94|29.86|109
1650903000000|2022-04-25 16:10:00|29.98|29.9|29.91|29.83|29.99|29.91|29.79|29.71|105
1650903300000|2022-04-25 16:15:00|29.93|29.85|30.04|29.96|30.09|30.01|29.84|29.76|36
1650903600000|2022-04-25 16:20:00|30.02|29.94|29.87|29.79|30.02|29.94|29.84|29.76|15
1650903900000|2022-04-25 16:25:00|29.86|29.78|30.02|29.94|30.02|29.94|29.74|29.66|45
1650904200000|2022-04-25 16:30:00|30|29.92|30|29.92|30.05|29.97|29.82|29.74|30
1650904500000|2022-04-25 16:35:00|29.99|29.91|29.98|29.9|30.03|29.95|29.77|29.69|14
1650904800000|2022-04-25 16:40:00|29.99|29.91|30.22|30.14|30.22|30.14|29.92|29.84|14
1650905100000|2022-04-25 16:45:00|30.2|30.12|29.85|29.77|30.2|30.12|29.73|29.65|33
1650905400000|2022-04-25 16:50:00|29.83|29.75|30.07|29.99|30.07|29.99|29.78|29.7|10
1650905700000|2022-04-25 16:55:00|30.05|29.97|30.03|29.95|30.19|30.11|29.98|29.9|3
1650906000000|2022-04-25 17:00:00|30|29.92|30.27|30.19|30.31|30.23|29.91|29.83|34
1650906300000|2022-04-25 17:05:00|30.25|30.17|30.08|30|30.33|30.25|30.08|30|48
1650906600000|2022-04-25 17:10:00|30.07|29.99|29.8|29.72|30.13|30.05|29.78|29.7|20
1650906900000|2022-04-25 17:15:00|29.78|29.7|29.76|29.68|29.83|29.75|29.64|29.56|6
1650907200000|2022-04-25 17:20:00|29.74|29.66|29.8|29.72|29.87|29.79|29.71|29.63|9
1650907500000|2022-04-25 17:25:00|29.78|29.7|29.87|29.79|30|29.92|29.7|29.62|15
1650907800000|2022-04-25 17:30:00|29.85|29.77|29.97|29.89|30.03|29.95|29.65|29.57|10
1650908100000|2022-04-25 17:35:00|29.95|29.87|30.03|29.95|30.12|30.04|29.92|29.84|7
1650908400000|2022-04-25 17:40:00|30.02|29.94|29.91|29.83|30.03|29.95|29.69|29.61|8
1650908700000|2022-04-25 17:45:00|29.88|29.8|29.79|29.71|29.98|29.9|29.72|29.64|4
1650909000000|2022-04-25 17:50:00|29.81|29.73|29.65|29.57|29.98|29.9|29.58|29.5|8
1650909300000|2022-04-25 17:55:00|29.67|29.59|29.59|29.51|29.76|29.68|29.59|29.51|2
1650909600000|2022-04-25 18:00:00|29.57|29.49|29.82|29.74|29.83|29.75|29.57|29.49|2
1650909900000|2022-04-25 18:05:00|29.79|29.71|29.5|29.42|29.82|29.74|29.5|29.42|15
1650910200000|2022-04-25 18:10:00|29.48|29.4|29.5|29.42|29.74|29.66|29.4|29.32|9
1650910500000|2022-04-25 18:15:00|29.52|29.44|29.31|29.23|29.52|29.44|29.28|29.2|2
1650910800000|2022-04-25 18:20:00|29.3|29.22|29.18|29.1|29.4|29.32|29.15|29.07|45
1650911100000|2022-04-25 18:25:00|29.16|29.08|29.06|28.98|29.2|29.12|29.03|28.95|10
1650911400000|2022-04-25 18:30:00|29.03|28.95|28.98|28.9|29.06|28.98|28.93|28.85|9
1650911700000|2022-04-25 18:35:00|28.96|28.88|28.93|28.85|29|28.92|28.87|28.79|109
1650912000000|2022-04-25 18:40:00|28.97|28.89|29.06|28.98|29.09|29.01|28.88|28.8|38
1650912300000|2022-04-25 18:45:00|29.08|29|28.89|28.81|29.11|29.03|28.77|28.69|43
1650912600000|2022-04-25 18:50:00|28.87|28.79|28.68|28.6|28.91|28.83|28.68|28.6|57
1650912900000|2022-04-25 18:55:00|28.66|28.58|28.95|28.87|28.95|28.87|28.66|28.58|7
1650913200000|2022-04-25 19:00:00|28.96|28.88|29.19|29.11|29.28|29.2|28.9|28.82|15
1650913500000|2022-04-25 19:05:00|29.17|29.09|29.26|29.18|29.33|29.25|29.1|29.02|7
1650913800000|2022-04-25 19:10:00|29.24|29.16|29.15|29.07|29.26|29.18|29.05|28.97|9
1650914100000|2022-04-25 19:15:00|29.12|29.04|28.89|28.81|29.12|29.04|28.89|28.81|0
1650914400000|2022-04-25 19:20:00|28.85|28.77|28.67|28.59|28.86|28.78|28.62|28.54|3
1650914700000|2022-04-25 19:25:00|28.69|28.61|28.66|28.58|28.88|28.8|28.64|28.56|16
1650915000000|2022-04-25 19:30:00|28.64|28.56|28.68|28.6|28.73|28.65|28.55|28.47|26
1650915300000|2022-04-25 19:35:00|28.7|28.62|28.63|28.55|28.7|28.62|28.58|28.5|1
1650915600000|2022-04-25 19:40:00|28.61|28.53|28.64|28.56|28.8|28.72|28.56|28.48|69
1650915900000|2022-04-25 19:45:00|28.62|28.54|28.75|28.67|28.77|28.69|28.57|28.49|27
1650916200000|2022-04-25 19:50:00|28.77|28.69|28.49|28.41|28.84|28.76|28.47|28.39|50
1650916500000|2022-04-25 19:55:00|28.5|28.42|28.49|28.41|28.66|28.56|28.34|28.19|46
1650932100000|2022-04-26 00:15:00|28.68|28.38|28.66|28.36|29|28.7|28.66|28.36|0
1650932400000|2022-04-26 00:20:00|28.63|28.33|28.58|28.28|28.63|28.33|28.58|28.28|0
1650932700000|2022-04-26 00:25:00|28.55|28.25|28.55|28.3|28.55|28.3|28.55|28.25|9
1650933000000|2022-04-26 00:30:00|28.57|28.32|28.56|28.31|28.57|28.32|28.56|28.31|0
1650933600000|2022-04-26 00:40:00|||||||||1
1650934800000|2022-04-26 01:00:00|28.58|28.33|28.54|28.24|28.58|28.33|28.52|28.24|2
1650935100000|2022-04-26 01:05:00|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|0
1650937200000|2022-04-26 01:40:00|28.52|28.22|28.52|28.22|28.52|28.22|28.51|28.21|0
1650939300000|2022-04-26 02:15:00|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|0
1650943200000|2022-04-26 03:20:00|28.45|28.17|28.42|28.17|28.45|28.17|28.42|28.17|0
1650944700000|2022-04-26 03:45:00|28.65|28.35|28.45|28.2|28.72|28.42|28.42|28.17|2
1650945600000|2022-04-26 04:00:00|28.42|28.17|28.42|28.17|28.45|28.2|28.42|28.17|0
1650945900000|2022-04-26 04:05:00|28.45|28.2|28.45|28.2|28.45|28.2|28.42|28.17|0
1650946200000|2022-04-26 04:10:00|28.42|28.17|28.42|28.17|28.42|28.17|28.42|28.17|0
1650946500000|2022-04-26 04:15:00|28.45|28.2|28.42|28.17|28.45|28.2|28.42|28.17|0
1650946800000|2022-04-26 04:20:00|28.44|28.19|28.45|28.2|28.45|28.2|28.42|28.17|0
1650947400000|2022-04-26 04:30:00|28.44|28.19|28.44|28.19|28.44|28.19|28.44|28.19|0
1650947700000|2022-04-26 04:35:00|28.42|28.17|28.37|28.12|28.43|28.26|28.34|28.07|4
1650948000000|2022-04-26 04:40:00|28.42|28.13|28.38|28.13|28.42|28.13|28.37|28.12|0
1650948300000|2022-04-26 04:45:00|28.42|28.12|28.38|28.13|28.42|28.13|28.38|28.12|0
1650948600000|2022-04-26 04:50:00|28.42|28.12|28.38|28.13|28.42|28.13|28.38|28.12|0
1650948900000|2022-04-26 04:55:00|28.42|28.12|28.38|28.13|28.42|28.13|28.38|28.12|0
1650949200000|2022-04-26 05:00:00|28.42|28.12|28.39|28.14|28.42|28.14|28.38|28.12|0
1650949500000|2022-04-26 05:05:00|28.44|28.15|28.46|28.16|28.46|28.16|28.39|28.14|0
1650949800000|2022-04-26 05:10:00|28.48|28.23|28.52|28.27|28.52|28.33|28.41|28.19|2
1650950100000|2022-04-26 05:15:00|28.54|28.29|28.6|28.3|28.6|28.3|28.54|28.29|0
1650950400000|2022-04-26 05:20:00|28.56|28.31|28.55|28.3|28.56|28.34|28.41|28.27|0
1650950700000|2022-04-26 05:25:00|28.43|28.35|28.52|28.27|28.55|28.35|28.41|28.27|0
1650951000000|2022-04-26 05:30:00|28.56|28.31|28.5|28.25|28.56|28.31|28.48|28.23|10
1650951600000|2022-04-26 05:40:00|28.52|28.27|28.51|28.43|28.72|28.52|28.51|28.27|66
1650951900000|2022-04-26 05:45:00|28.54|28.46|28.54|28.24|28.55|28.46|28.49|28.19|21
1650952200000|2022-04-26 05:50:00|28.6|28.3|28.53|28.23|28.62|28.54|28.53|28.23|20
1650952500000|2022-04-26 05:55:00|28.57|28.27|28.56|28.26|28.59|28.29|28.55|28.25|0
1650952800000|2022-04-26 06:00:00|28.49|28.31|28.64|28.56|28.79|28.65|28.38|28.2|179
1650953100000|2022-04-26 06:05:00|28.66|28.58|28.67|28.59|28.79|28.65|28.64|28.54|3
1650953400000|2022-04-26 06:10:00|28.65|28.57|28.68|28.6|28.71|28.63|28.61|28.53|6
1650953700000|2022-04-26 06:15:00|28.66|28.58|28.71|28.63|28.83|28.75|28.66|28.58|44
1650954000000|2022-04-26 06:20:00|28.73|28.65|28.71|28.63|28.76|28.68|28.69|28.61|1
1650954300000|2022-04-26 06:25:00|28.69|28.61|28.69|28.61|28.73|28.65|28.66|28.58|13
1650954600000|2022-04-26 06:30:00|28.71|28.63|28.76|28.68|28.76|28.68|28.62|28.54|27
1650954900000|2022-04-26 06:35:00|28.74|28.66|28.68|28.6|28.76|28.68|28.66|28.58|7
1650955200000|2022-04-26 06:40:00|28.66|28.58|28.71|28.63|28.71|28.63|28.63|28.55|4
1650955500000|2022-04-26 06:45:00|28.73|28.65|28.66|28.58|28.79|28.71|28.66|28.58|26
1650955800000|2022-04-26 06:50:00|28.69|28.61|28.7|28.62|28.75|28.67|28.68|28.6|82
1650956100000|2022-04-26 06:55:00|28.71|28.63|28.66|28.58|28.74|28.66|28.66|28.58|59
1650956400000|2022-04-26 07:00:00|28.69|28.61|28.74|28.66|28.87|28.79|28.66|28.58|123
1650956700000|2022-04-26 07:05:00|28.77|28.69|28.89|28.81|28.94|28.86|28.74|28.66|224
1650957000000|2022-04-26 07:10:00|28.91|28.83|28.98|28.9|29.05|28.97|28.84|28.76|74
1650957300000|2022-04-26 07:15:00|28.99|28.91|28.99|28.91|29.1|29.02|28.94|28.86|120
1650957600000|2022-04-26 07:20:00|29.03|28.95|29.02|28.94|29.08|29|28.97|28.89|120
1650957900000|2022-04-26 07:25:00|28.98|28.9|29.07|28.99|29.12|29.04|28.9|28.82|68
1650958200000|2022-04-26 07:30:00|29.09|29.01|28.88|28.8|29.12|29.04|28.83|28.75|32
1650958500000|2022-04-26 07:35:00|28.9|28.82|28.97|28.89|29.06|28.98|28.86|28.78|52
1650958800000|2022-04-26 07:40:00|28.96|28.88|28.92|28.84|28.96|28.88|28.85|28.77|19
1650959100000|2022-04-26 07:45:00|28.91|28.83|28.85|28.77|28.94|28.86|28.82|28.74|46
1650959400000|2022-04-26 07:50:00|28.83|28.75|28.79|28.71|28.83|28.75|28.73|28.65|129
1650959700000|2022-04-26 07:55:00|28.74|28.66|28.88|28.8|28.98|28.9|28.74|28.66|363
1650960000000|2022-04-26 08:00:00|28.9|28.82|28.9|28.82|29.01|28.93|28.78|28.7|147
1650960300000|2022-04-26 08:05:00|28.88|28.8|28.97|28.89|28.98|28.9|28.87|28.79|97
1650960600000|2022-04-26 08:10:00|28.93|28.85|28.88|28.8|28.97|28.89|28.85|28.77|76
1650960900000|2022-04-26 08:15:00|28.84|28.76|28.74|28.66|28.84|28.76|28.69|28.61|51
1650961200000|2022-04-26 08:20:00|28.76|28.68|28.64|28.56|28.76|28.68|28.64|28.56|14
1650961500000|2022-04-26 08:25:00|28.65|28.57|28.7|28.62|28.78|28.7|28.64|28.56|88
1650961800000|2022-04-26 08:30:00|28.69|28.61|28.73|28.65|28.8|28.72|28.69|28.61|64
1650962100000|2022-04-26 08:35:00|28.74|28.66|28.79|28.71|28.79|28.71|28.74|28.66|31
1650962400000|2022-04-26 08:40:00|28.78|28.7|28.81|28.73|28.84|28.76|28.74|28.66|48
1650962700000|2022-04-26 08:45:00|28.83|28.75|28.88|28.8|28.9|28.82|28.78|28.7|177
1650963000000|2022-04-26 08:50:00|28.87|28.79|28.79|28.71|28.88|28.8|28.74|28.66|121
1650963300000|2022-04-26 08:55:00|28.78|28.7|28.69|28.61|28.79|28.71|28.68|28.6|31
1650963600000|2022-04-26 09:00:00|28.68|28.6|28.75|28.67|28.78|28.7|28.68|28.6|18
1650963900000|2022-04-26 09:05:00|28.76|28.68|28.73|28.65|28.8|28.72|28.67|28.59|49
1650964200000|2022-04-26 09:10:00|28.71|28.63|28.78|28.7|28.8|28.72|28.7|28.62|24
1650964500000|2022-04-26 09:15:00|28.76|28.68|28.74|28.66|28.8|28.72|28.73|28.65|39
1650964800000|2022-04-26 09:20:00|28.75|28.67|28.78|28.7|28.78|28.7|28.75|28.67|19
1650965100000|2022-04-26 09:25:00|28.75|28.67|28.75|28.67|28.83|28.75|28.75|28.67|244
1650965400000|2022-04-26 09:30:00|28.76|28.68|28.7|28.62|28.79|28.71|28.66|28.58|98
1650965700000|2022-04-26 09:35:00|28.68|28.6|28.7|28.62|28.7|28.62|28.66|28.58|18
1650966000000|2022-04-26 09:40:00|28.68|28.6|28.75|28.67|28.78|28.7|28.68|28.6|75
1650966300000|2022-04-26 09:45:00|28.76|28.68|28.83|28.75|28.84|28.76|28.75|28.67|48
1650966600000|2022-04-26 09:50:00|28.84|28.76|28.78|28.7|28.85|28.77|28.75|28.67|68
1650966900000|2022-04-26 09:55:00|28.79|28.71|28.71|28.63|28.81|28.73|28.7|28.62|128
1650967200000|2022-04-26 10:00:00|28.73|28.65|28.71|28.63|28.76|28.68|28.63|28.55|44
1650967500000|2022-04-26 10:05:00|28.73|28.65|28.78|28.7|28.8|28.72|28.73|28.65|61
1650967800000|2022-04-26 10:10:00|28.77|28.69|28.82|28.74|28.91|28.83|28.77|28.69|124
1650968100000|2022-04-26 10:15:00|28.84|28.76|28.89|28.81|28.97|28.89|28.84|28.76|118
1650968400000|2022-04-26 10:20:00|28.91|28.83|28.89|28.81|28.91|28.83|28.82|28.74|84
1650968700000|2022-04-26 10:25:00|28.91|28.83|28.97|28.89|29.01|28.93|28.87|28.79|230
1650969000000|2022-04-26 10:30:00|28.96|28.88|28.92|28.84|28.96|28.88|28.87|28.79|150
1650969300000|2022-04-26 10:35:00|28.94|28.86|28.87|28.79|28.96|28.88|28.86|28.78|74
1650969600000|2022-04-26 10:40:00|28.89|28.81|28.87|28.79|28.92|28.84|28.82|28.74|14
1650969900000|2022-04-26 10:45:00|28.83|28.75|28.83|28.75|28.87|28.79|28.8|28.72|84
1650970200000|2022-04-26 10:50:00|28.87|28.79|28.87|28.79|28.87|28.79|28.82|28.74|11
1650970500000|2022-04-26 10:55:00|28.91|28.83|28.96|28.88|28.96|28.88|28.82|28.74|27
1650970800000|2022-04-26 11:00:00|28.97|28.89|29.09|29.01|29.11|29.03|28.96|28.88|129
1650971100000|2022-04-26 11:05:00|29.11|29.03|29.09|29.01|29.18|29.1|29.07|28.99|34
1650971400000|2022-04-26 11:10:00|29.06|28.98|29.02|28.94|29.09|29.01|29.01|28.93|10
1650971700000|2022-04-26 11:15:00|29.04|28.96|29.01|28.93|29.05|28.97|29.01|28.93|7
1650972000000|2022-04-26 11:20:00|28.97|28.89|28.91|28.83|29.01|28.93|28.91|28.83|43
1650972300000|2022-04-26 11:25:00|28.92|28.84|28.85|28.77|28.92|28.84|28.83|28.75|111
1650972600000|2022-04-26 11:30:00|28.87|28.79|28.92|28.84|28.92|28.84|28.85|28.77|10
1650972900000|2022-04-26 11:35:00|28.96|28.88|29.01|28.93|29.07|28.99|28.92|28.84|33
1650973200000|2022-04-26 11:40:00|29.03|28.95|29.01|28.93|29.06|28.98|29.01|28.93|5
1650973500000|2022-04-26 11:45:00|28.99|28.91|28.92|28.84|29.01|28.93|28.92|28.84|29
1650973800000|2022-04-26 11:50:00|28.9|28.82|28.92|28.84|28.94|28.86|28.88|28.8|7
1650974100000|2022-04-26 11:55:00|28.94|28.86|28.92|28.84|28.97|28.89|28.88|28.8|13
1650974400000|2022-04-26 12:00:00|28.9|28.82|28.88|28.8|28.92|28.84|28.8|28.72|48
1650974700000|2022-04-26 12:05:00|28.87|28.79|28.78|28.7|28.87|28.79|28.76|28.68|7
1650975000000|2022-04-26 12:10:00|28.75|28.67|28.75|28.67|28.78|28.7|28.7|28.62|37
1650975300000|2022-04-26 12:15:00|28.73|28.65|28.82|28.74|28.85|28.77|28.7|28.62|30
1650975600000|2022-04-26 12:20:00|28.85|28.77|28.8|28.72|28.91|28.83|28.78|28.7|54
1650975900000|2022-04-26 12:25:00|28.82|28.74|28.82|28.74|28.83|28.75|28.77|28.69|7
1650976200000|2022-04-26 12:30:00|28.87|28.79|28.82|28.74|28.87|28.79|28.78|28.7|258
1650976500000|2022-04-26 12:35:00|28.85|28.77|29.09|29.01|29.23|29.15|28.85|28.77|293
1650976800000|2022-04-26 12:40:00|29.12|29.04|29.18|29.1|29.23|29.15|29.1|29.02|68
1650977100000|2022-04-26 12:45:00|29.16|29.08|29.14|29.06|29.23|29.15|29.14|29.06|58
1650977400000|2022-04-26 12:50:00|29.09|29.01|29.09|29.01|29.14|29.06|29.07|28.99|40
1650977700000|2022-04-26 12:55:00|29.07|28.99|29.09|29.01|29.13|29.05|29.04|28.96|108
1650978000000|2022-04-26 13:00:00|29.11|29.03|29.14|29.06|29.22|29.14|29.09|29.01|29
1650978300000|2022-04-26 13:05:00|29.18|29.1|29.14|29.06|29.18|29.1|29.14|29.06|50
1650978600000|2022-04-26 13:10:00|29.18|29.1|29.27|29.19|29.32|29.24|29.18|29.1|60
1650978900000|2022-04-26 13:15:00|29.28|29.2|29.23|29.15|29.32|29.24|29.23|29.15|115
1650979200000|2022-04-26 13:20:00|29.25|29.17|29.32|29.24|29.35|29.27|29.25|29.17|106
1650979500000|2022-04-26 13:25:00|29.3|29.22|29.27|29.19|29.38|29.3|29.23|29.15|110
1650979800000|2022-04-26 13:30:00|29.29|29.21|29.5|29.42|29.5|29.42|29.23|29.15|456
1650980100000|2022-04-26 13:35:00|29.54|29.46|29.59|29.51|29.62|29.54|29.47|29.39|554
1650980400000|2022-04-26 13:40:00|29.61|29.53|29.76|29.68|29.85|29.77|29.54|29.46|161
1650980700000|2022-04-26 13:45:00|29.72|29.64|29.67|29.59|29.79|29.71|29.54|29.46|263
1650981000000|2022-04-26 13:50:00|29.69|29.61|29.8|29.72|29.8|29.72|29.66|29.58|69
1650981300000|2022-04-26 13:55:00|29.78|29.7|29.71|29.63|29.8|29.72|29.69|29.61|120
1650981600000|2022-04-26 14:00:00|29.72|29.64|29.62|29.54|29.81|29.73|29.62|29.54|145
1650981900000|2022-04-26 14:05:00|29.63|29.55|29.49|29.41|29.63|29.55|29.44|29.36|83
1650982200000|2022-04-26 14:10:00|29.51|29.43|29.67|29.59|29.72|29.64|29.44|29.36|54
1650982500000|2022-04-26 14:15:00|29.69|29.61|29.98|29.9|30.03|29.95|29.69|29.61|106
1650982800000|2022-04-26 14:20:00|30|29.92|30.11|30.03|30.17|30.09|29.98|29.9|190
1650983100000|2022-04-26 14:25:00|30.12|30.04|29.97|29.89|30.21|30.13|29.97|29.89|360
1650983400000|2022-04-26 14:30:00|29.95|29.87|30.13|30.05|30.13|30.05|29.91|29.83|232
1650983700000|2022-04-26 14:35:00|30.12|30.04|30.31|30.23|30.31|30.23|29.91|29.83|433
1650984000000|2022-04-26 14:40:00|30.29|30.21|30.49|30.41|30.52|30.44|30.27|30.19|550
1650984300000|2022-04-26 14:45:00|30.51|30.43|30.41|30.33|30.56|30.48|30.38|30.3|396
1650984600000|2022-04-26 14:50:00|30.44|30.36|30.44|30.36|30.51|30.43|30.32|30.24|138
1650984900000|2022-04-26 14:55:00|30.46|30.38|30.56|30.48|30.61|30.53|30.39|30.31|76
1650985200000|2022-04-26 15:00:00|30.59|30.51|30.81|30.73|30.81|30.73|30.56|30.48|252
1650985500000|2022-04-26 15:05:00|30.78|30.7|30.85|30.77|30.94|30.86|30.78|30.7|503
1650985800000|2022-04-26 15:10:00|30.88|30.8|31.05|30.97|31.14|31.06|30.79|30.71|881
1650986100000|2022-04-26 15:15:00|31.09|31.01|31.32|31.24|31.34|31.26|31.09|31.01|517
1650986400000|2022-04-26 15:20:00|31.29|31.21|30.87|30.79|31.34|31.26|30.86|30.78|717
1650986700000|2022-04-26 15:25:00|30.89|30.81|31.14|31.06|31.18|31.1|30.72|30.64|1192
1650987000000|2022-04-26 15:30:00|31.16|31.08|31.27|31.19|31.36|31.28|31.08|31|374
1650987300000|2022-04-26 15:35:00|31.25|31.17|31.31|31.23|31.46|31.38|31.24|31.16|283
1650987600000|2022-04-26 15:40:00|31.33|31.25|31.41|31.33|31.54|31.46|31.31|31.23|86
1650987900000|2022-04-26 15:45:00|31.4|31.32|31.33|31.25|31.43|31.35|31.26|31.18|42
1650988200000|2022-04-26 15:50:00|31.35|31.27|31.38|31.3|31.4|31.32|31.25|31.17|24
1650988500000|2022-04-26 15:55:00|31.36|31.28|31.57|31.49|31.6|31.52|31.36|31.28|74
1650988800000|2022-04-26 16:00:00|31.59|31.51|31.5|31.42|31.59|31.51|31.46|31.38|55
1650989100000|2022-04-26 16:05:00|31.48|31.4|31.33|31.25|31.54|31.46|31.31|31.23|20
1650989400000|2022-04-26 16:10:00|31.31|31.23|31.31|31.23|31.39|31.31|31.31|31.23|46
1650989700000|2022-04-26 16:15:00|31.26|31.18|31.11|31.03|31.26|31.18|31.09|31.01|101
1650990000000|2022-04-26 16:20:00|31.08|31|31.1|31.02|31.12|31.04|30.99|30.91|26
1650990300000|2022-04-26 16:25:00|31.08|31|30.95|30.87|31.08|31|30.88|30.8|161
1650990600000|2022-04-26 16:30:00|30.96|30.88|31.14|31.06|31.16|31.08|30.93|30.85|30
1650990900000|2022-04-26 16:35:00|31.16|31.08|31.24|31.16|31.31|31.23|31.1|31.02|82
1650991200000|2022-04-26 16:40:00|31.22|31.14|31.22|31.14|31.31|31.23|31.17|31.09|27
1650991500000|2022-04-26 16:45:00|31.21|31.13|31.24|31.16|31.31|31.23|31.21|31.13|12
1650991800000|2022-04-26 16:50:00|31.26|31.18|31.2|31.12|31.26|31.18|31.06|30.98|17
1650992100000|2022-04-26 16:55:00|31.21|31.13|30.82|30.74|31.22|31.14|30.8|30.72|96
1650992400000|2022-04-26 17:00:00|30.83|30.75|31.26|31.18|31.3|31.22|30.82|30.74|36
1650992700000|2022-04-26 17:05:00|31.25|31.17|31.27|31.19|31.34|31.26|31.2|31.12|36
1650993000000|2022-04-26 17:10:00|31.29|31.21|31.44|31.36|31.44|31.36|31.23|31.15|21
1650993300000|2022-04-26 17:15:00|31.42|31.34|31.6|31.52|31.61|31.53|31.37|31.29|82
1650993600000|2022-04-26 17:20:00|31.59|31.51|31.59|31.51|31.6|31.52|31.5|31.42|34
1650993900000|2022-04-26 17:25:00|31.57|31.49|31.68|31.6|31.68|31.6|31.54|31.46|17
1650994200000|2022-04-26 17:30:00|31.67|31.59|31.7|31.62|31.76|31.68|31.55|31.47|35
1650994500000|2022-04-26 17:35:00|31.71|31.63|31.67|31.59|31.81|31.73|31.62|31.54|46
1650994800000|2022-04-26 17:40:00|31.65|31.57|31.53|31.45|31.71|31.63|31.4|31.32|21
1650995100000|2022-04-26 17:45:00|31.51|31.43|31.64|31.56|31.73|31.65|31.49|31.41|42
1650995400000|2022-04-26 17:50:00|31.62|31.54|31.75|31.67|31.78|31.7|31.62|31.54|18
1650995700000|2022-04-26 17:55:00|31.77|31.69|31.73|31.65|31.78|31.7|31.59|31.51|16
1650996000000|2022-04-26 18:00:00|31.71|31.63|31.74|31.66|31.83|31.75|31.68|31.6|22
1650996300000|2022-04-26 18:05:00|31.73|31.65|31.78|31.7|31.79|31.71|31.65|31.57|18
1650996600000|2022-04-26 18:10:00|31.79|31.71|31.67|31.59|31.79|31.71|31.65|31.57|57
1650996900000|2022-04-26 18:15:00|31.68|31.6|31.67|31.59|31.78|31.7|31.55|31.47|12
1650997200000|2022-04-26 18:20:00|31.71|31.63|31.46|31.38|31.71|31.63|31.41|31.33|8
1650997500000|2022-04-26 18:25:00|31.44|31.36|31.46|31.38|31.58|31.5|31.41|31.33|4
1650997800000|2022-04-26 18:30:00|31.49|31.41|31.58|31.5|31.67|31.59|31.44|31.36|5
1650998100000|2022-04-26 18:35:00|31.55|31.47|31.58|31.5|31.62|31.54|31.47|31.39|8
1650998400000|2022-04-26 18:40:00|31.6|31.52|31.74|31.66|31.74|31.66|31.51|31.43|70
1650998700000|2022-04-26 18:45:00|31.79|31.71|31.7|31.62|31.79|31.71|31.58|31.5|7
1650999000000|2022-04-26 18:50:00|31.69|31.61|31.47|31.39|31.69|31.61|31.45|31.37|4
1650999300000|2022-04-26 18:55:00|31.48|31.4|31.34|31.26|31.48|31.4|31.26|31.18|14
1650999600000|2022-04-26 19:00:00|31.31|31.23|31.36|31.28|31.41|31.33|31.18|31.1|17
1650999900000|2022-04-26 19:05:00|31.39|31.31|31.39|31.31|31.55|31.42|31.33|31.25|27
1651000200000|2022-04-26 19:10:00|31.38|31.3|31.6|31.52|31.65|31.57|31.26|31.18|48
1651000500000|2022-04-26 19:15:00|31.61|31.53|31.8|31.72|31.85|31.77|31.6|31.52|15
1651000800000|2022-04-26 19:20:00|31.81|31.73|31.62|31.54|31.81|31.73|31.56|31.48|31
1651001100000|2022-04-26 19:25:00|31.6|31.52|31.77|31.69|31.84|31.76|31.6|31.52|4
1651001400000|2022-04-26 19:30:00|31.79|31.71|31.83|31.75|31.87|31.79|31.71|31.63|1
1651001700000|2022-04-26 19:35:00|31.82|31.74|31.72|31.64|31.99|31.91|31.7|31.62|45
1651002000000|2022-04-26 19:40:00|31.7|31.62|31.8|31.72|31.93|31.85|31.61|31.53|13
1651002300000|2022-04-26 19:45:00|31.78|31.7|31.84|31.76|31.89|31.81|31.65|31.57|5
1651002600000|2022-04-26 19:50:00|31.85|31.77|31.63|31.55|31.89|31.81|31.6|31.52|44
1651002900000|2022-04-26 19:55:00|31.65|31.57|31.84|31.59|31.96|31.81|31.47|31.37|80
1651003200000|2022-04-26 20:00:00|31.83|31.58|31.83|31.58|31.83|31.58|31.83|31.58|0
1651018500000|2022-04-27 00:15:00|31.87|31.57|31.77|31.47|31.87|31.57|31.77|31.47|0
1651018800000|2022-04-27 00:20:00|31.79|31.49|31.72|31.42|31.79|31.49|31.7|31.4|0
1651019100000|2022-04-27 00:25:00|31.76|31.46|31.71|31.41|31.79|31.49|31.71|31.41|0
1651020000000|2022-04-27 00:40:00|31.73|31.43|31.75|31.45|31.75|31.49|31.73|31.43|0
1651020900000|2022-04-27 00:55:00|31.7|31.43|31.74|31.49|31.76|31.51|31.7|31.43|0
1651021500000|2022-04-27 01:05:00|31.72|31.47|31.72|31.47|31.74|31.49|31.72|31.47|0
1651021800000|2022-04-27 01:10:00|31.74|31.49|31.72|31.47|31.74|31.49|31.72|31.47|0
1651022100000|2022-04-27 01:15:00|31.71|31.46|31.71|31.46|31.71|31.46|31.71|31.46|0
1651022400000|2022-04-27 01:20:00|31.62|31.37|31.62|31.32|31.65|31.37|31.61|31.31|1
1651022700000|2022-04-27 01:25:00|31.6|31.3|31.59|31.29|31.6|31.3|31.57|31.27|0
1651023000000|2022-04-27 01:30:00|31.57|31.27|31.53|31.28|31.59|31.32|31.53|31.27|0
1651023300000|2022-04-27 01:35:00|31.52|31.27|31.52|31.27|31.53|31.28|31.52|31.27|0
1651023600000|2022-04-27 01:40:00|31.51|31.22|31.38|31.08|31.51|31.22|31.38|31.08|0
1651023900000|2022-04-27 01:45:00|31.4|31.1|31.4|31.1|31.4|31.1|31.4|31.1|0
1651024200000|2022-04-27 01:50:00|31.38|31.08|31.4|31.1|31.42|31.12|31.38|31.08|0
1651024800000|2022-04-27 02:00:00|31.42|31.12|31.38|31.08|31.42|31.12|31.38|31.08|0
1651025100000|2022-04-27 02:05:00|31.4|31.1|31.55|31.25|31.57|31.27|31.4|31.1|1
1651025400000|2022-04-27 02:10:00|31.53|31.23|31.45|31.15|31.53|31.23|31.42|31.12|0
1651025700000|2022-04-27 02:15:00|31.43|31.13|31.42|31.12|31.43|31.13|31.4|31.1|0
1651026000000|2022-04-27 02:20:00|31.43|31.13|31.42|31.12|31.43|31.13|31.4|31.1|0
1651026300000|2022-04-27 02:25:00|31.43|31.13|31.4|31.1|31.43|31.13|31.38|31.08|0
1651026600000|2022-04-27 02:30:00|31.38|31.08|31.4|31.1|31.4|31.1|31.38|31.08|0
1651026900000|2022-04-27 02:35:00|31.38|31.08|31.42|31.12|31.43|31.13|31.38|31.08|0
1651027200000|2022-04-27 02:40:00|31.38|31.08|31.31|31.01|31.4|31.1|31.31|31.01|0
1651027500000|2022-04-27 02:45:00|31.33|31.03|31.37|31.07|31.38|31.08|31.31|31.01|0
1651027800000|2022-04-27 02:50:00|31.33|31.03|31.28|30.98|31.33|31.03|31.26|30.96|0
1651028100000|2022-04-27 02:55:00|31.3|31|31.26|30.96|31.3|31|31.26|30.96|0
1651028400000|2022-04-27 03:00:00|31.28|30.98|31.28|30.98|31.3|31|31.26|30.96|0
1651028700000|2022-04-27 03:05:00|31.26|30.96|31.28|30.98|31.3|31|31.26|30.96|0
1651029000000|2022-04-27 03:10:00|31.3|31|31.28|30.98|31.32|31.02|31.25|30.95|0
1651029300000|2022-04-27 03:15:00|31.3|31|31.32|31.02|31.32|31.02|31.26|30.96|0
1651029600000|2022-04-27 03:20:00|31.3|31|31.3|31|31.33|31.03|31.28|30.98|0
1651029900000|2022-04-27 03:25:00|31.26|30.96|31.26|30.96|31.32|31.02|31.26|30.96|0
1651030200000|2022-04-27 03:30:00|31.3|31|31.28|30.98|31.3|31|31.26|30.96|0
1651030500000|2022-04-27 03:35:00|31.26|30.96|31.27|30.97|31.28|30.98|31.2|30.9|0
1651030800000|2022-04-27 03:40:00|31.26|30.96|31.26|30.96|31.29|30.99|31.25|30.95|0
1651031100000|2022-04-27 03:45:00|31.25|30.95|31.18|30.88|31.26|30.96|31.14|30.84|0
1651031400000|2022-04-27 03:50:00|31.22|30.92|31.21|30.91|31.22|30.92|31.2|30.9|0
1651031700000|2022-04-27 03:55:00|31.24|30.94|31.21|30.91|31.24|30.94|31.19|30.89|0
1651032300000|2022-04-27 04:05:00|31.24|30.94|31.26|30.96|31.29|30.99|31.24|30.94|0
1651032600000|2022-04-27 04:10:00|31.28|30.98|31.28|30.98|31.35|31.05|31.26|30.96|0
1651032900000|2022-04-27 04:15:00|31.29|30.99|31.28|30.98|31.29|30.99|31.28|30.98|0
1651033200000|2022-04-27 04:20:00|31.29|30.99|31.3|31|31.35|31.05|31.28|30.98|0
1651033500000|2022-04-27 04:25:00|31.28|30.98|31.32|31.02|31.32|31.02|31.26|30.96|0
1651033800000|2022-04-27 04:30:00|31.3|31|31.32|31.02|31.32|31.02|31.28|30.98|0
1651034100000|2022-04-27 04:35:00|31.33|31.03|31.33|31.03|31.35|31.05|31.33|31.03|0
1651034400000|2022-04-27 04:40:00|31.35|31.05|31.34|31.04|31.36|31.06|31.33|31.03|0
1651034700000|2022-04-27 04:45:00|31.32|31.02|31.3|31|31.33|31.03|31.28|30.98|0
1651035000000|2022-04-27 04:50:00|31.32|31.02|31.33|31.03|31.4|31.1|31.3|31|0
1651035300000|2022-04-27 04:55:00|31.32|31.02|31.29|30.99|31.32|31.02|31.27|30.97|0
1651035600000|2022-04-27 05:00:00|31.27|30.97|31.3|31|31.31|31.01|31.26|30.96|0
1651035900000|2022-04-27 05:05:00|31.28|30.98|31.26|30.96|31.3|31|31.25|30.95|0
1651036200000|2022-04-27 05:10:00|31.25|30.95|31.21|30.91|31.29|30.99|31.18|30.88|0
1651036500000|2022-04-27 05:15:00|31.2|30.9|31.24|30.94|31.28|30.98|31.2|30.9|0
1651036800000|2022-04-27 05:20:00|31.26|30.96|31.26|30.96|31.3|31|31.16|30.91|1
1651037100000|2022-04-27 05:25:00|31.25|30.95|31.22|30.92|31.26|30.96|31.22|30.92|0
1651037400000|2022-04-27 05:30:00|31.2|30.9|31.23|30.93|31.25|30.95|31.13|30.83|0
1651037700000|2022-04-27 05:35:00|31.2|30.9|31.23|30.93|31.23|30.93|31.15|30.85|0
1651038000000|2022-04-27 05:40:00|31.21|30.91|31.25|30.95|31.28|30.98|31.2|30.9|0
1651038300000|2022-04-27 05:45:00|31.26|30.96|31.27|31.02|31.32|31.03|31.25|30.95|1
1651038600000|2022-04-27 05:50:00|31.28|30.98|31.2|30.9|31.31|31.04|31.2|30.9|3
1651038900000|2022-04-27 05:55:00|31.21|30.91|31.25|30.95|31.27|30.97|31.18|30.88|0
1651039200000|2022-04-27 06:00:00|31.28|30.98|31.23|31.15|31.32|31.15|31.07|30.93|18
1651039500000|2022-04-27 06:05:00|31.25|31.17|31.04|30.96|31.25|31.17|31|30.92|29
1651039800000|2022-04-27 06:10:00|31.06|30.98|30.97|30.89|31.12|31.04|30.97|30.89|16
1651040100000|2022-04-27 06:15:00|30.99|30.91|30.94|30.86|31|30.92|30.92|30.84|17
1651040400000|2022-04-27 06:20:00|30.96|30.88|30.9|30.82|30.97|30.89|30.88|30.8|13
1651040700000|2022-04-27 06:25:00|30.88|30.8|30.9|30.82|30.94|30.86|30.88|30.8|51
1651041000000|2022-04-27 06:30:00|30.88|30.8|30.88|30.8|30.92|30.84|30.81|30.73|73
1651041300000|2022-04-27 06:35:00|30.87|30.79|30.94|30.86|30.96|30.88|30.83|30.75|31
1651041600000|2022-04-27 06:40:00|30.95|30.87|30.9|30.82|31.02|30.94|30.9|30.82|119
1651041900000|2022-04-27 06:45:00|30.85|30.77|30.85|30.77|30.95|30.87|30.83|30.75|23
1651042200000|2022-04-27 06:50:00|30.87|30.79|30.85|30.77|30.92|30.84|30.85|30.77|23
1651042500000|2022-04-27 06:55:00|30.88|30.8|30.85|30.77|30.9|30.82|30.85|30.77|26
1651042800000|2022-04-27 07:00:00|30.83|30.75|30.85|30.77|30.93|30.85|30.68|30.6|321
1651043100000|2022-04-27 07:05:00|30.89|30.81|30.79|30.71|30.98|30.9|30.73|30.65|232
1651043400000|2022-04-27 07:10:00|30.81|30.73|31.1|31.02|31.1|31.02|30.81|30.73|307
1651043700000|2022-04-27 07:15:00|31.11|31.03|31.1|31.02|31.17|31.09|30.91|30.83|443
1651044000000|2022-04-27 07:20:00|31.12|31.04|31.37|31.29|31.37|31.29|31.08|31|420
1651044300000|2022-04-27 07:25:00|31.35|31.27|31.72|31.64|31.72|31.64|31.33|31.25|208
1651044600000|2022-04-27 07:30:00|31.73|31.65|31.62|31.54|31.82|31.74|31.6|31.52|322
1651044900000|2022-04-27 07:35:00|31.6|31.52|31.28|31.2|31.6|31.52|31.27|31.19|130
1651045200000|2022-04-27 07:40:00|31.27|31.19|31.31|31.23|31.32|31.24|31.18|31.1|265
1651045500000|2022-04-27 07:45:00|31.28|31.2|31.08|31|31.33|31.25|31.03|30.95|110
1651045800000|2022-04-27 07:50:00|31.07|30.99|30.73|30.65|31.08|31|30.73|30.65|328
1651046100000|2022-04-27 07:55:00|30.74|30.66|30.67|30.59|30.76|30.68|30.58|30.5|132
1651046400000|2022-04-27 08:00:00|30.66|30.58|30.89|30.81|30.94|30.86|30.62|30.54|174
1651046700000|2022-04-27 08:05:00|30.9|30.82|30.87|30.79|30.91|30.83|30.79|30.71|48
1651047000000|2022-04-27 08:10:00|30.85|30.77|30.57|30.49|30.85|30.77|30.54|30.46|389
1651047300000|2022-04-27 08:15:00|30.56|30.48|30.43|30.35|30.57|30.49|30.43|30.35|149
1651047600000|2022-04-27 08:20:00|30.44|30.36|30.47|30.39|30.52|30.44|30.38|30.3|101
1651047900000|2022-04-27 08:25:00|30.44|30.36|30.62|30.54|30.65|30.57|30.43|30.35|106
1651048200000|2022-04-27 08:30:00|30.6|30.52|30.65|30.57|30.69|30.61|30.53|30.45|145
1651048500000|2022-04-27 08:35:00|30.68|30.6|30.56|30.48|30.68|30.6|30.51|30.43|101
1651048800000|2022-04-27 08:40:00|30.55|30.47|30.48|30.4|30.56|30.48|30.46|30.38|12
1651049100000|2022-04-27 08:45:00|30.51|30.43|30.75|30.67|30.78|30.7|30.51|30.43|86
1651049400000|2022-04-27 08:50:00|30.76|30.68|30.72|30.64|30.8|30.72|30.63|30.55|67
1651049700000|2022-04-27 08:55:00|30.7|30.62|30.61|30.53|30.7|30.62|30.49|30.41|54
1651050000000|2022-04-27 09:00:00|30.62|30.54|30.52|30.44|30.66|30.58|30.43|30.35|23
1651050300000|2022-04-27 09:05:00|30.51|30.43|30.7|30.62|30.7|30.62|30.51|30.43|21
1651050600000|2022-04-27 09:10:00|30.68|30.6|30.56|30.48|30.7|30.62|30.51|30.43|37
1651050900000|2022-04-27 09:15:00|30.58|30.5|30.61|30.53|30.68|30.6|30.56|30.48|95
1651051200000|2022-04-27 09:20:00|30.65|30.57|30.61|30.53|30.66|30.58|30.54|30.46|27
1651051500000|2022-04-27 09:25:00|30.59|30.51|30.56|30.48|30.61|30.53|30.49|30.41|24
1651051800000|2022-04-27 09:30:00|30.58|30.5|30.69|30.61|30.71|30.63|30.56|30.48|41
1651052100000|2022-04-27 09:35:00|30.68|30.6|30.57|30.49|30.69|30.61|30.54|30.46|21
1651052400000|2022-04-27 09:40:00|30.58|30.5|30.57|30.49|30.61|30.53|30.53|30.45|12
1651052700000|2022-04-27 09:45:00|30.61|30.53|30.61|30.53|30.66|30.58|30.59|30.51|15
1651053000000|2022-04-27 09:50:00|30.57|30.49|30.52|30.44|30.59|30.51|30.46|30.38|23
1651053300000|2022-04-27 09:55:00|30.51|30.43|30.42|30.34|30.51|30.43|30.42|30.34|32
1651053600000|2022-04-27 10:00:00|30.41|30.33|30.41|30.33|30.47|30.39|30.34|30.26|18
1651053900000|2022-04-27 10:05:00|30.42|30.34|30.43|30.35|30.46|30.38|30.39|30.31|23
1651054200000|2022-04-27 10:10:00|30.46|30.38|30.47|30.39|30.47|30.39|30.42|30.34|61
1651054500000|2022-04-27 10:15:00|30.44|30.36|30.56|30.48|30.56|30.48|30.42|30.34|141
1651054800000|2022-04-27 10:20:00|30.57|30.49|30.47|30.39|30.58|30.5|30.46|30.38|122
1651055100000|2022-04-27 10:25:00|30.49|30.41|30.46|30.38|30.52|30.44|30.46|30.38|388
1651055400000|2022-04-27 10:30:00|30.48|30.4|30.51|30.43|30.51|30.43|30.46|30.38|26
1651055700000|2022-04-27 10:35:00|30.52|30.44|30.51|30.43|30.58|30.5|30.46|30.38|103
1651056000000|2022-04-27 10:40:00|30.49|30.41|30.53|30.45|30.59|30.51|30.47|30.39|142
1651056300000|2022-04-27 10:45:00|30.54|30.46|30.58|30.5|30.81|30.73|30.46|30.38|603
1651056600000|2022-04-27 10:50:00|30.59|30.51|30.41|30.33|30.59|30.51|30.37|30.29|191
1651056900000|2022-04-27 10:55:00|30.42|30.34|30.47|30.39|30.55|30.47|30.39|30.31|81
1651057200000|2022-04-27 11:00:00|30.44|30.36|30.64|30.56|30.67|30.59|30.44|30.36|292
1651057500000|2022-04-27 11:05:00|30.66|30.58|30.73|30.65|30.74|30.66|30.64|30.56|121
1651057800000|2022-04-27 11:10:00|30.69|30.61|30.69|30.61|30.74|30.66|30.68|30.6|18
1651058100000|2022-04-27 11:15:00|30.71|30.63|30.79|30.71|30.79|30.71|30.69|30.61|155
1651058400000|2022-04-27 11:20:00|30.74|30.66|30.91|30.83|30.96|30.88|30.74|30.66|550
1651058700000|2022-04-27 11:25:00|30.93|30.85|31.05|30.97|31.05|30.97|30.91|30.83|289
1651059000000|2022-04-27 11:30:00|31.06|30.98|30.96|30.88|31.1|31.02|30.92|30.84|67
1651059300000|2022-04-27 11:35:00|30.98|30.9|30.93|30.85|31.01|30.93|30.88|30.8|147
1651059600000|2022-04-27 11:40:00|30.91|30.83|30.8|30.72|30.94|30.86|30.78|30.7|50
1651059900000|2022-04-27 11:45:00|30.81|30.73|30.73|30.65|30.81|30.73|30.69|30.61|28
1651060200000|2022-04-27 11:50:00|30.71|30.63|30.78|30.7|30.81|30.73|30.71|30.63|24
1651060500000|2022-04-27 11:55:00|30.8|30.72|30.81|30.73|30.88|30.8|30.73|30.65|39
1651060800000|2022-04-27 12:00:00|30.8|30.72|30.69|30.61|30.86|30.78|30.68|30.6|35
1651061100000|2022-04-27 12:05:00|30.71|30.63|30.51|30.43|30.75|30.67|30.5|30.42|9
1651061400000|2022-04-27 12:10:00|30.53|30.45|30.56|30.48|30.59|30.51|30.51|30.43|100
1651061700000|2022-04-27 12:15:00|30.59|30.51|30.69|30.61|30.71|30.63|30.56|30.48|53
1651062000000|2022-04-27 12:20:00|30.66|30.58|30.73|30.65|30.76|30.68|30.66|30.58|28
1651062300000|2022-04-27 12:25:00|30.74|30.66|30.76|30.68|30.82|30.74|30.74|30.66|24
1651062600000|2022-04-27 12:30:00|30.78|30.7|30.85|30.77|30.89|30.81|30.69|30.61|102
1651062900000|2022-04-27 12:35:00|30.84|30.76|30.73|30.65|30.87|30.79|30.73|30.65|54
1651063200000|2022-04-27 12:40:00|30.74|30.66|30.93|30.85|30.95|30.87|30.73|30.65|25
1651063500000|2022-04-27 12:45:00|30.92|30.84|31.01|30.93|31.03|30.95|30.9|30.82|45
1651063800000|2022-04-27 12:50:00|31.03|30.95|30.96|30.88|31.03|30.95|30.95|30.87|363
1651064100000|2022-04-27 12:55:00|30.95|30.87|30.96|30.88|31|30.92|30.91|30.83|42
1651064400000|2022-04-27 13:00:00|30.98|30.9|31.01|30.93|31.01|30.93|30.91|30.83|172
1651064700000|2022-04-27 13:05:00|31|30.92|31.2|31.12|31.23|31.15|31|30.92|118
1651065000000|2022-04-27 13:10:00|31.18|31.1|31.2|31.12|31.2|31.12|31.13|31.05|70
1651065300000|2022-04-27 13:15:00|31.18|31.1|31.08|31|31.22|31.14|31.05|30.97|354
1651065600000|2022-04-27 13:20:00|31.06|30.98|31.12|31.04|31.12|31.04|31|30.92|150
1651065900000|2022-04-27 13:25:00|31.08|31|31.13|31.05|31.15|31.07|30.99|30.91|37
1651066200000|2022-04-27 13:30:00|31.15|31.07|31.01|30.93|31.15|31.07|30.86|30.78|152
1651066500000|2022-04-27 13:35:00|31|30.92|30.9|30.82|31.13|31.05|30.88|30.8|239
1651066800000|2022-04-27 13:40:00|30.88|30.8|30.53|30.45|30.9|30.82|30.51|30.43|495
1651067100000|2022-04-27 13:45:00|30.51|30.43|30.36|30.28|30.56|30.48|30.36|30.28|226
1651067400000|2022-04-27 13:50:00|30.34|30.26|30.61|30.53|30.65|30.57|30.31|30.23|180
1651067700000|2022-04-27 13:55:00|30.57|30.49|30.61|30.53|30.7|30.62|30.57|30.49|249
1651068000000|2022-04-27 14:00:00|30.64|30.56|30.96|30.88|31.03|30.95|30.46|30.38|272
1651068300000|2022-04-27 14:05:00|30.95|30.87|30.98|30.9|31.07|30.99|30.85|30.77|104
1651068600000|2022-04-27 14:10:00|30.99|30.91|31.27|31.19|31.27|31.19|30.98|30.9|172
1651068900000|2022-04-27 14:15:00|31.32|31.24|31.36|31.28|31.47|31.39|31.23|31.15|402
1651069200000|2022-04-27 14:20:00|31.38|31.3|31.38|31.3|31.5|31.42|31.25|31.17|193
1651069500000|2022-04-27 14:25:00|31.4|31.32|31.52|31.44|31.52|31.44|31.25|31.17|156
1651069800000|2022-04-27 14:30:00|31.53|31.45|31.53|31.45|31.7|31.62|31.52|31.44|142
1651070100000|2022-04-27 14:35:00|31.52|31.44|31.3|31.22|31.55|31.47|31.26|31.18|301
1651070400000|2022-04-27 14:40:00|31.26|31.18|31.22|31.14|31.32|31.24|31.15|31.07|294
1651070700000|2022-04-27 14:45:00|31.23|31.15|31.06|30.98|31.29|31.21|31.05|30.97|158
1651071000000|2022-04-27 14:50:00|31.05|30.97|31.16|31.08|31.2|31.12|31.03|30.95|64
1651071300000|2022-04-27 14:55:00|31.18|31.1|31.21|31.13|31.25|31.17|31.11|31.03|91
1651071600000|2022-04-27 15:00:00|31.2|31.12|31.13|31.05|31.22|31.14|30.93|30.85|197
1651071900000|2022-04-27 15:05:00|31.11|31.03|31.19|31.11|31.25|31.17|31.08|31|108
1651072200000|2022-04-27 15:10:00|31.17|31.09|31.25|31.17|31.31|31.23|31.06|30.98|66
1651072500000|2022-04-27 15:15:00|31.23|31.15|31.04|30.96|31.23|31.15|31.03|30.95|65
1651072800000|2022-04-27 15:20:00|31.06|30.98|31.16|31.08|31.27|31.19|31.03|30.95|295
1651073100000|2022-04-27 15:25:00|31.15|31.07|31.1|31.02|31.21|31.13|31.03|30.95|267
1651073400000|2022-04-27 15:30:00|31.08|31|30.93|30.85|31.08|31|30.9|30.82|533
1651073700000|2022-04-27 15:35:00|30.94|30.86|31.21|31.13|31.21|31.13|30.89|30.81|417
1651074000000|2022-04-27 15:40:00|31.24|31.16|31.14|31.06|31.26|31.18|31.01|30.93|72
1651074300000|2022-04-27 15:45:00|31.13|31.05|31.08|31|31.21|31.13|31.03|30.95|20
1651074600000|2022-04-27 15:50:00|31.1|31.02|31.36|31.28|31.41|31.33|31.04|30.96|85
1651074900000|2022-04-27 15:55:00|31.37|31.29|31.29|31.21|31.4|31.32|31.22|31.14|27
1651075200000|2022-04-27 16:00:00|31.26|31.18|31.21|31.13|31.46|31.38|31.18|31.1|41
1651075500000|2022-04-27 16:05:00|31.19|31.11|30.93|30.85|31.21|31.13|30.92|30.84|37
1651075800000|2022-04-27 16:10:00|30.94|30.86|30.99|30.91|31.01|30.93|30.92|30.84|22
1651076100000|2022-04-27 16:15:00|31.01|30.93|31.13|31.05|31.14|31.06|30.89|30.81|47
1651076400000|2022-04-27 16:20:00|31.09|31.01|30.76|30.68|31.14|31.06|30.69|30.61|41
1651076700000|2022-04-27 16:25:00|30.74|30.66|30.76|30.68|30.83|30.75|30.73|30.65|23
1651077000000|2022-04-27 16:30:00|30.73|30.65|30.84|30.76|30.91|30.83|30.67|30.59|28
1651077300000|2022-04-27 16:35:00|30.83|30.75|30.91|30.83|31.01|30.93|30.83|30.75|29
1651077600000|2022-04-27 16:40:00|30.89|30.81|30.88|30.8|30.96|30.88|30.81|30.73|82
1651077900000|2022-04-27 16:45:00|30.85|30.77|30.94|30.86|30.99|30.91|30.83|30.75|14
1651078200000|2022-04-27 16:50:00|30.93|30.85|30.87|30.79|30.99|30.91|30.85|30.77|26
1651078500000|2022-04-27 16:55:00|30.85|30.77|30.84|30.76|30.96|30.88|30.81|30.73|73
1651078800000|2022-04-27 17:00:00|30.82|30.74|30.79|30.71|31.14|31.06|30.72|30.64|166
1651079100000|2022-04-27 17:05:00|30.8|30.72|30.92|30.84|30.96|30.88|30.74|30.66|23
1651079400000|2022-04-27 17:10:00|30.91|30.83|31.03|30.95|31.14|31.06|30.91|30.83|42
1651079700000|2022-04-27 17:15:00|31.04|30.96|31.05|30.97|31.14|31.06|31|30.92|9
1651080000000|2022-04-27 17:20:00|31.04|30.96|30.98|30.9|31.05|30.97|30.86|30.78|7
1651080300000|2022-04-27 17:25:00|30.96|30.88|30.74|30.66|31.16|31.08|30.74|30.66|40
1651080600000|2022-04-27 17:30:00|30.73|30.65|30.81|30.73|30.89|30.81|30.68|30.6|1
1651080900000|2022-04-27 17:35:00|30.78|30.7|30.98|30.9|31.02|30.94|30.69|30.61|24
1651081200000|2022-04-27 17:40:00|30.96|30.88|30.98|30.9|31.09|31.01|30.93|30.85|5
1651081500000|2022-04-27 17:45:00|30.96|30.88|30.81|30.73|31.05|30.97|30.77|30.69|5
1651081800000|2022-04-27 17:50:00|30.82|30.74|30.67|30.59|30.84|30.76|30.64|30.56|5
1651082100000|2022-04-27 17:55:00|30.68|30.6|30.69|30.61|30.77|30.69|30.67|30.59|22
1651082400000|2022-04-27 18:00:00|30.67|30.59|30.87|30.79|30.88|30.8|30.67|30.59|13
1651082700000|2022-04-27 18:05:00|30.86|30.78|30.81|30.73|30.88|30.8|30.76|30.68|8
1651083000000|2022-04-27 18:10:00|30.8|30.72|30.83|30.75|30.89|30.81|30.76|30.68|5
1651083300000|2022-04-27 18:15:00|30.84|30.76|30.99|30.91|31.02|30.94|30.83|30.75|27
1651083600000|2022-04-27 18:20:00|30.97|30.89|30.99|30.91|30.99|30.91|30.89|30.81|1
1651083900000|2022-04-27 18:25:00|31.01|30.93|31.07|30.99|31.09|31.01|30.95|30.87|28
1651084200000|2022-04-27 18:30:00|31.09|31.01|30.95|30.87|31.09|31.01|30.95|30.87|0
1651084500000|2022-04-27 18:35:00|30.98|30.9|31.03|30.95|31.37|31.29|30.95|30.87|69
1651084800000|2022-04-27 18:40:00|31.01|30.93|30.99|30.91|31.08|31|30.86|30.78|14
1651085100000|2022-04-27 18:45:00|30.97|30.89|31.03|30.95|31.11|31.03|30.86|30.78|6
1651085400000|2022-04-27 18:50:00|31.01|30.93|31.22|31.14|31.27|31.19|31.01|30.93|23
1651085700000|2022-04-27 18:55:00|31.23|31.15|31.44|31.36|31.49|31.41|31.23|31.15|48
1651086000000|2022-04-27 19:00:00|31.47|31.39|31.46|31.38|31.54|31.46|31.34|31.26|29
1651086300000|2022-04-27 19:05:00|31.44|31.36|31.43|31.35|31.56|31.48|31.35|31.27|11
1651086600000|2022-04-27 19:10:00|31.45|31.37|31.47|31.39|31.57|31.49|31.39|31.31|3
1651086900000|2022-04-27 19:15:00|31.49|31.41|31.54|31.46|31.62|31.54|31.42|31.34|38
1651087200000|2022-04-27 19:20:00|31.53|31.45|31.6|31.52|31.64|31.56|31.49|31.41|20
1651087500000|2022-04-27 19:25:00|31.59|31.51|31.49|31.41|31.59|31.51|31.44|31.36|12
1651087800000|2022-04-27 19:30:00|31.51|31.43|31.58|31.5|31.63|31.55|31.41|31.33|19
1651088100000|2022-04-27 19:35:00|31.6|31.52|31.76|31.68|31.81|31.73|31.52|31.44|53
1651088400000|2022-04-27 19:40:00|31.74|31.66|31.52|31.44|31.77|31.69|31.38|31.3|24
1651088700000|2022-04-27 19:45:00|31.54|31.46|31.63|31.55|31.68|31.6|31.43|31.35|3
1651089000000|2022-04-27 19:50:00|31.65|31.57|31.55|31.47|31.8|31.72|31.52|31.44|26
1651089300000|2022-04-27 19:55:00|31.5|31.42|31.97|31.72|31.98|31.84|31.41|31.29|98
1651104900000|2022-04-28 00:15:00|31.27|30.97|31.38|31.08|31.43|31.13|31.24|30.94|0
1651105200000|2022-04-28 00:20:00|31.4|31.1|31.35|31.05|31.45|31.15|31.35|31.05|0
1651105500000|2022-04-28 00:25:00|31.36|31.06|31.3|31|31.41|31.11|31.29|30.99|0
1651105800000|2022-04-28 00:30:00|31.35|31.05|31.31|31.01|31.44|31.14|31.29|30.99|0
1651106100000|2022-04-28 00:35:00|31.29|30.99|31.32|31.02|31.4|31.1|31.24|30.94|0
1651106400000|2022-04-28 00:40:00|31.3|31|31.3|31|31.32|31.02|31.3|31|0
1651106700000|2022-04-28 00:45:00|31.35|31.05|31.22|30.92|31.35|31.05|31.22|30.92|0
1651107000000|2022-04-28 00:50:00|31.24|30.94|31.2|30.9|31.32|31.02|31.19|30.89|0
1651107300000|2022-04-28 00:55:00|31.3|31|31.2|30.9|31.3|31|31.2|30.9|0
1651107600000|2022-04-28 01:00:00|31.3|31|31.27|30.97|31.3|31|31.25|30.95|0
1651107900000|2022-04-28 01:05:00|31.29|30.99|31.24|30.94|31.3|31|31.24|30.94|0
1651108200000|2022-04-28 01:10:00|31.3|31|31.24|30.94|31.3|31|31.24|30.94|0
1651108500000|2022-04-28 01:15:00|31.25|30.95|31.24|30.94|31.3|31|31.2|30.9|0
1651108800000|2022-04-28 01:20:00|31.25|30.95|31.3|31|31.34|31.04|31.24|30.94|0
1651109100000|2022-04-28 01:25:00|31.29|30.99|31.3|31|31.34|31.04|31.29|30.99|0
1651109400000|2022-04-28 01:30:00|31.32|31.02|31.28|30.98|31.32|31.02|31.06|30.84|5
1651109700000|2022-04-28 01:35:00|31.29|30.99|31.25|30.95|31.35|31.05|31.25|30.95|0
1651110000000|2022-04-28 01:40:00|31.29|30.99|31.25|30.95|31.37|31.07|31.24|30.94|0
1651110300000|2022-04-28 01:45:00|31.27|30.97|31.25|30.95|31.37|31.07|31.25|30.95|0
1651110600000|2022-04-28 01:50:00|31.24|30.94|31.24|30.94|31.25|30.95|31.16|30.86|0
1651110900000|2022-04-28 01:55:00|31.36|31.06|31.23|30.93|31.36|31.06|31.23|30.93|0
1651111200000|2022-04-28 02:00:00|31.24|30.94|31.23|30.93|31.36|31.06|31.23|30.93|0
1651111500000|2022-04-28 02:05:00|31.24|30.94|31.23|30.93|31.36|31.06|31.23|30.93|0
1651111800000|2022-04-28 02:10:00|31.24|30.94|30.99|30.91|31.36|31.06|30.99|30.91|0
1651112100000|2022-04-28 02:15:00|31.18|30.88|31.21|30.91|31.3|31|31.18|30.88|0
1651112400000|2022-04-28 02:20:00|31.23|30.93|31.22|30.92|31.34|31.04|31.21|30.91|0
1651112700000|2022-04-28 02:25:00|31.24|30.94|31.22|30.92|31.35|31.05|31.2|30.9|0
1651113000000|2022-04-28 02:30:00|31.24|30.94|31.22|30.92|31.35|31.05|31.22|30.92|0
1651113300000|2022-04-28 02:35:00|31.24|30.94|31.22|30.92|31.32|31.02|31.22|30.92|0
1651113600000|2022-04-28 02:40:00|31.2|30.9|31.13|30.88|31.32|31.02|31.13|30.88|0
1651113900000|2022-04-28 02:45:00|31.14|30.89|31.18|30.88|31.28|30.98|31.05|30.87|1
1651114200000|2022-04-28 02:50:00|31.19|30.89|31.18|30.88|31.28|30.98|31.18|30.88|0
1651114500000|2022-04-28 02:55:00|31.19|30.89|31.15|30.9|31.36|31.06|31.15|30.88|0
1651114800000|2022-04-28 03:00:00|31.19|30.89|31.2|30.9|31.37|31.07|31.19|30.89|0
1651115100000|2022-04-28 03:05:00|31.15|30.89|31.19|30.89|31.33|31.03|31.15|30.89|0
1651115400000|2022-04-28 03:10:00|31.21|30.91|31.19|30.89|31.29|30.99|31.14|30.89|0
1651115700000|2022-04-28 03:15:00|31.22|30.92|31.25|30.95|31.32|31.02|31.14|30.89|0
1651116000000|2022-04-28 03:20:00|31.32|31.02|31.17|30.87|31.32|31.02|30.97|30.87|5
1651116300000|2022-04-28 03:25:00|31.15|30.85|31.19|30.89|31.19|30.89|31.15|30.85|0
1651116600000|2022-04-28 03:30:00|31.21|30.91|31.16|30.86|31.26|30.96|31.16|30.86|0
1651116900000|2022-04-28 03:35:00|31.18|30.88|31.19|30.89|31.26|30.96|31.16|30.86|0
1651117200000|2022-04-28 03:40:00|31.26|30.96|31.21|30.91|31.26|30.96|31.19|30.89|0
1651117500000|2022-04-28 03:45:00|31.26|30.96|31.19|30.89|31.26|30.96|31.19|30.89|0
1651117800000|2022-04-28 03:50:00|31.21|30.91|31.19|30.89|31.26|30.96|31.19|30.89|0
1651118100000|2022-04-28 03:55:00|31.21|30.91|31.19|30.89|31.26|30.96|31.19|30.89|0
1651118400000|2022-04-28 04:00:00|31.21|30.91|31.19|30.89|31.26|30.96|31.19|30.89|0
1651118700000|2022-04-28 04:05:00|31.21|30.91|31.19|30.89|31.26|30.96|31.18|30.88|0
1651119000000|2022-04-28 04:10:00|31.21|30.91|31.19|30.89|31.26|30.96|31.16|30.86|0
1651119300000|2022-04-28 04:15:00|31.21|30.91|31.2|30.9|31.27|30.97|31.19|30.89|0
1651119600000|2022-04-28 04:20:00|31.22|30.92|31.16|30.86|31.27|30.97|31.16|30.86|0
1651119900000|2022-04-28 04:25:00|31.18|30.88|31.16|30.86|31.26|30.96|31.16|30.86|0
1651120200000|2022-04-28 04:30:00|31.23|30.93|31.16|30.86|31.26|30.96|31.14|30.84|0
1651120500000|2022-04-28 04:35:00|31.18|30.88|31.16|30.86|31.26|30.96|31.14|30.84|0
1651120800000|2022-04-28 04:40:00|31.19|30.89|31.12|30.82|31.26|30.96|31.1|30.82|0
1651121100000|2022-04-28 04:45:00|31.21|30.91|31.08|30.83|31.21|30.91|31.08|30.83|0
1651121400000|2022-04-28 04:50:00|31.13|30.88|31.08|30.83|31.21|30.91|31.08|30.83|0
1651121700000|2022-04-28 04:55:00|31.13|30.88|31.08|30.83|31.19|30.89|31.07|30.82|0
1651122000000|2022-04-28 05:00:00|31.13|30.89|31.13|30.83|31.21|30.91|31.08|30.83|0
1651122300000|2022-04-28 05:05:00|31.05|30.8|31.13|30.83|31.21|30.91|30.93|30.74|5
1651122600000|2022-04-28 05:10:00|31.14|30.84|31.13|30.83|31.24|30.94|31.13|30.83|0
1651122900000|2022-04-28 05:15:00|31.14|30.84|31.14|30.84|31.24|30.94|31.14|30.84|0
1651123200000|2022-04-28 05:20:00|31.16|30.86|31.14|30.84|31.24|30.94|31.13|30.83|0
1651123500000|2022-04-28 05:25:00|31.16|30.86|30.88|30.63|31.25|30.95|30.86|30.61|1
1651124100000|2022-04-28 05:35:00|30.87|30.62|30.86|30.61|30.88|30.63|30.84|30.59|0
1651124400000|2022-04-28 05:40:00|30.85|30.6|30.85|30.6|30.86|30.61|30.85|30.6|0
1651124700000|2022-04-28 05:45:00|30.83|30.75|30.98|30.68|31.06|30.76|30.83|30.66|10
1651125000000|2022-04-28 05:50:00|30.95|30.65|30.95|30.65|30.95|30.65|30.95|30.65|0
1651125300000|2022-04-28 05:55:00|30.99|30.74|30.99|30.74|30.99|30.74|30.99|30.74|0
1651125600000|2022-04-28 06:00:00|30.98|30.73|30.88|30.63|31.01|30.8|30.78|30.54|12
1651125900000|2022-04-28 06:05:00|30.9|30.65|30.87|30.62|30.92|30.67|30.86|30.61|0
1651126200000|2022-04-28 06:10:00|30.88|30.63|30.91|30.66|30.98|30.73|30.88|30.63|4
1651126500000|2022-04-28 06:15:00|30.9|30.65|30.75|30.67|30.9|30.73|30.73|30.65|5
1651126800000|2022-04-28 06:20:00|30.76|30.68|30.72|30.64|30.85|30.69|30.66|30.58|12
1651127100000|2022-04-28 06:25:00|30.69|30.61|30.72|30.64|30.74|30.66|30.64|30.56|0
1651127400000|2022-04-28 06:30:00|30.7|30.62|30.67|30.59|30.7|30.62|30.6|30.52|3
1651127700000|2022-04-28 06:35:00|30.68|30.6|30.67|30.59|30.72|30.64|30.63|30.55|31
1651128000000|2022-04-28 06:40:00|30.64|30.56|30.55|30.47|30.7|30.62|30.53|30.45|26
1651128300000|2022-04-28 06:45:00|30.53|30.45|30.57|30.49|30.58|30.5|30.53|30.45|6
1651128600000|2022-04-28 06:50:00|30.53|30.45|30.55|30.47|30.58|30.5|30.48|30.4|8
1651128900000|2022-04-28 06:55:00|30.57|30.49|30.53|30.45|30.6|30.52|30.52|30.44|29
1651129200000|2022-04-28 07:00:00|30.5|30.42|30.4|30.32|30.52|30.44|30.37|30.29|41
1651129500000|2022-04-28 07:05:00|30.42|30.34|30.38|30.3|30.57|30.49|30.35|30.27|93
1651129800000|2022-04-28 07:10:00|30.37|30.29|30.2|30.12|30.45|30.37|30.12|30.04|224
1651130100000|2022-04-28 07:15:00|30.15|30.07|30.15|30.07|30.25|30.17|30.08|30|97
1651130400000|2022-04-28 07:20:00|30.13|30.05|29.94|29.86|30.15|30.07|29.93|29.85|400
1651130700000|2022-04-28 07:25:00|29.98|29.9|29.89|29.81|30.05|29.97|29.85|29.77|1035
1651131000000|2022-04-28 07:30:00|29.9|29.82|29.87|29.79|29.93|29.85|29.8|29.72|511
1651131300000|2022-04-28 07:35:00|29.85|29.77|29.75|29.67|29.86|29.78|29.72|29.64|194
1651131600000|2022-04-28 07:40:00|29.76|29.68|29.77|29.69|29.8|29.72|29.73|29.65|84
1651131900000|2022-04-28 07:45:00|29.78|29.7|29.73|29.65|29.89|29.81|29.73|29.65|113
1651132200000|2022-04-28 07:50:00|29.72|29.64|29.77|29.69|29.81|29.73|29.68|29.6|318
1651132500000|2022-04-28 07:55:00|29.75|29.67|29.95|29.87|29.95|29.87|29.75|29.67|69
1651132800000|2022-04-28 08:00:00|29.93|29.85|29.87|29.79|29.95|29.87|29.82|29.74|72
1651133100000|2022-04-28 08:05:00|29.85|29.77|29.83|29.75|29.85|29.77|29.75|29.67|66
1651133400000|2022-04-28 08:10:00|29.85|29.77|29.73|29.65|29.9|29.82|29.73|29.65|128
1651133700000|2022-04-28 08:15:00|29.77|29.69|29.72|29.64|29.77|29.69|29.7|29.62|298
1651134000000|2022-04-28 08:20:00|29.7|29.62|29.65|29.57|29.75|29.67|29.62|29.54|297
1651134300000|2022-04-28 08:25:00|29.67|29.59|29.73|29.65|29.73|29.65|29.65|29.57|169
1651134600000|2022-04-28 08:30:00|29.75|29.67|29.7|29.62|29.78|29.7|29.7|29.62|155
1651134900000|2022-04-28 08:35:00|29.72|29.64|29.7|29.62|29.73|29.65|29.69|29.61|68
1651135200000|2022-04-28 08:40:00|29.68|29.6|29.78|29.7|29.78|29.7|29.65|29.57|60
1651135500000|2022-04-28 08:45:00|29.73|29.65|29.78|29.7|29.8|29.72|29.73|29.65|12
1651135800000|2022-04-28 08:50:00|29.8|29.72|29.73|29.65|29.82|29.74|29.73|29.65|19
1651136100000|2022-04-28 08:55:00|29.77|29.69|29.65|29.57|29.78|29.7|29.65|29.57|167
1651136400000|2022-04-28 09:00:00|29.63|29.55|29.68|29.6|29.71|29.63|29.63|29.55|63
1651136700000|2022-04-28 09:05:00|29.63|29.55|29.72|29.64|29.73|29.65|29.63|29.55|28
1651137000000|2022-04-28 09:10:00|29.73|29.65|29.73|29.65|29.77|29.69|29.68|29.6|125
1651137300000|2022-04-28 09:15:00|29.75|29.67|29.77|29.69|29.78|29.7|29.73|29.65|21
1651137600000|2022-04-28 09:20:00|29.78|29.7|29.73|29.65|29.8|29.72|29.73|29.65|9
1651137900000|2022-04-28 09:25:00|29.74|29.66|29.87|29.79|29.87|29.79|29.74|29.66|26
1651138200000|2022-04-28 09:30:00|29.85|29.77|29.83|29.75|29.87|29.79|29.78|29.7|96
1651138500000|2022-04-28 09:35:00|29.78|29.7|29.87|29.79|29.87|29.79|29.78|29.7|131
1651138800000|2022-04-28 09:40:00|29.85|29.77|29.97|29.89|29.99|29.91|29.83|29.75|102
1651139100000|2022-04-28 09:45:00|29.95|29.87|29.9|29.82|29.99|29.91|29.87|29.79|48
1651139400000|2022-04-28 09:50:00|29.93|29.85|29.95|29.87|30|29.92|29.93|29.85|31
1651139700000|2022-04-28 09:55:00|29.97|29.89|29.98|29.9|30.04|29.96|29.95|29.87|18
1651140000000|2022-04-28 10:00:00|30|29.92|30.02|29.94|30.03|29.95|29.98|29.9|4
1651140300000|2022-04-28 10:05:00|30|29.92|30.02|29.94|30.03|29.95|29.95|29.87|55
1651140600000|2022-04-28 10:10:00|30.03|29.95|30.03|29.95|30.05|29.97|30|29.92|30
1651140900000|2022-04-28 10:15:00|30.07|29.99|30.16|30.08|30.18|30.1|30.06|29.98|45
1651141200000|2022-04-28 10:20:00|30.18|30.1|30.16|30.08|30.21|30.13|30.11|30.03|36
1651141500000|2022-04-28 10:25:00|30.18|30.1|30.21|30.13|30.25|30.17|30.16|30.08|24
1651141800000|2022-04-28 10:30:00|30.2|30.12|30.16|30.08|30.29|30.21|30.16|30.08|48
1651142100000|2022-04-28 10:35:00|30.18|30.1|30.21|30.13|30.25|30.17|30.18|30.1|17
1651142400000|2022-04-28 10:40:00|30.23|30.15|30.21|30.13|30.25|30.17|30.16|30.08|30
1651142700000|2022-04-28 10:45:00|30.25|30.17|30.28|30.2|30.3|30.22|30.21|30.13|29
1651143000000|2022-04-28 10:50:00|30.26|30.18|30.26|30.18|30.28|30.2|30.21|30.13|53
1651143300000|2022-04-28 10:55:00|30.25|30.17|30.13|30.05|30.25|30.17|30.13|30.05|120
1651143600000|2022-04-28 11:00:00|30.15|30.07|30.07|29.99|30.15|30.07|30.03|29.95|246
1651143900000|2022-04-28 11:05:00|30.05|29.97|29.95|29.87|30.08|30|29.9|29.82|61
1651144200000|2022-04-28 11:10:00|29.98|29.9|30.03|29.95|30.07|29.99|29.94|29.86|33
1651144500000|2022-04-28 11:15:00|30.04|29.96|30|29.92|30.04|29.96|30|29.92|19
1651144800000|2022-04-28 11:20:00|30.02|29.94|30.02|29.94|30.05|29.97|30|29.92|43
1651145100000|2022-04-28 11:25:00|30.03|29.95|30.03|29.95|30.03|29.95|30|29.92|22
1651145400000|2022-04-28 11:30:00|30.04|29.96|30.03|29.95|30.04|29.96|30|29.92|8
1651145700000|2022-04-28 11:35:00|30.04|29.96|30.03|29.95|30.06|29.98|30|29.92|113
1651146000000|2022-04-28 11:40:00|30.06|29.98|30.03|29.95|30.06|29.98|30.03|29.95|13
1651146300000|2022-04-28 11:45:00|30.06|29.98|30.08|30|30.08|30|30|29.92|18
1651146600000|2022-04-28 11:50:00|30.05|29.97|30.08|30|30.12|30.04|30.03|29.95|13
1651146900000|2022-04-28 11:55:00|30.1|30.02|30.11|30.03|30.2|30.12|30.08|30|35
1651147200000|2022-04-28 12:00:00|30.13|30.05|30.21|30.13|30.21|30.13|30.11|30.03|120
1651147500000|2022-04-28 12:05:00|30.16|30.08|30.28|30.2|30.29|30.21|30.16|30.08|426
1651147800000|2022-04-28 12:10:00|30.33|30.25|30.36|30.28|30.36|30.28|30.28|30.2|164
1651148100000|2022-04-28 12:15:00|30.38|30.3|30.36|30.28|30.4|30.32|30.33|30.25|336
1651148400000|2022-04-28 12:20:00|30.35|30.27|30.3|30.22|30.36|30.28|30.3|30.22|229
1651148700000|2022-04-28 12:25:00|30.31|30.23|30.38|30.3|30.38|30.3|30.3|30.22|66
1651149000000|2022-04-28 12:30:00|30.4|30.32|30.56|30.48|30.59|30.51|30.4|30.32|223
1651149300000|2022-04-28 12:35:00|30.53|30.45|30.45|30.37|30.64|30.56|30.41|30.33|400
1651149600000|2022-04-28 12:40:00|30.43|30.35|30.35|30.27|30.46|30.38|30.33|30.25|102
1651149900000|2022-04-28 12:45:00|30.36|30.28|30.45|30.37|30.48|30.4|30.35|30.27|15
1651150200000|2022-04-28 12:50:00|30.48|30.4|30.61|30.53|30.64|30.56|30.45|30.37|84
1651150500000|2022-04-28 12:55:00|30.64|30.56|30.56|30.48|30.64|30.56|30.56|30.48|56
1651150800000|2022-04-28 13:00:00|30.59|30.51|30.61|30.53|30.61|30.53|30.52|30.44|152
1651151100000|2022-04-28 13:05:00|30.6|30.52|30.57|30.49|30.61|30.53|30.56|30.48|103
1651151400000|2022-04-28 13:10:00|30.58|30.5|30.61|30.53|30.61|30.53|30.53|30.45|166
1651151700000|2022-04-28 13:15:00|30.59|30.51|30.53|30.45|30.61|30.53|30.48|30.4|49
1651152000000|2022-04-28 13:20:00|30.54|30.46|30.5|30.42|30.56|30.48|30.48|30.4|73
1651152300000|2022-04-28 13:25:00|30.51|30.43|30.54|30.46|30.58|30.5|30.49|30.41|65
1651152600000|2022-04-28 13:30:00|30.56|30.48|30.71|30.63|30.79|30.71|30.49|30.41|554
1651152900000|2022-04-28 13:35:00|30.73|30.65|30.76|30.68|30.8|30.72|30.64|30.56|322
1651153200000|2022-04-28 13:40:00|30.79|30.71|30.94|30.86|30.98|30.9|30.66|30.58|320
1651153500000|2022-04-28 13:45:00|30.93|30.85|30.94|30.86|30.94|30.86|30.76|30.68|151
1651153800000|2022-04-28 13:50:00|30.93|30.85|30.91|30.83|31.09|31.01|30.89|30.81|200
1651154100000|2022-04-28 13:55:00|30.93|30.85|31.04|30.96|31.09|31.01|30.91|30.83|75
1651154400000|2022-04-28 14:00:00|31.06|30.98|31.26|31.18|31.36|31.28|31.04|30.96|390
1651154700000|2022-04-28 14:05:00|31.25|31.17|31.09|31.01|31.34|31.26|31.08|31|192
1651155000000|2022-04-28 14:10:00|31.11|31.03|31.04|30.96|31.22|31.14|31|30.92|169
1651155300000|2022-04-28 14:15:00|31.03|30.95|30.75|30.67|31.09|31.01|30.74|30.66|97
1651155600000|2022-04-28 14:20:00|30.76|30.68|30.92|30.84|30.94|30.86|30.73|30.65|248
1651155900000|2022-04-28 14:25:00|30.94|30.86|31.16|31.08|31.18|31.1|30.91|30.83|215
1651156200000|2022-04-28 14:30:00|31.18|31.1|31.42|31.34|31.46|31.38|31.13|31.05|475
1651156500000|2022-04-28 14:35:00|31.43|31.35|31.37|31.29|31.43|31.35|31.25|31.17|43
1651156800000|2022-04-28 14:40:00|31.38|31.3|31.29|31.21|31.45|31.37|31.25|31.17|146
1651157100000|2022-04-28 14:45:00|31.24|31.16|31.24|31.16|31.29|31.21|31.11|31.03|79
1651157400000|2022-04-28 14:50:00|31.28|31.2|31.14|31.06|31.36|31.28|31.14|31.06|31
1651157700000|2022-04-28 14:55:00|31.16|31.08|30.96|30.88|31.16|31.08|30.93|30.85|150
1651158000000|2022-04-28 15:00:00|30.97|30.89|30.94|30.86|31.02|30.94|30.81|30.73|222
1651158300000|2022-04-28 15:05:00|30.93|30.85|30.81|30.73|31.04|30.96|30.79|30.71|347
1651158600000|2022-04-28 15:10:00|30.86|30.78|30.81|30.73|30.86|30.78|30.79|30.71|148
1651158900000|2022-04-28 15:15:00|30.78|30.7|30.76|30.68|30.9|30.82|30.76|30.68|339
1651159200000|2022-04-28 15:20:00|30.78|30.7|30.74|30.66|30.84|30.76|30.73|30.65|403
1651159500000|2022-04-28 15:25:00|30.7|30.62|30.69|30.61|30.79|30.71|30.64|30.56|1123
1651159800000|2022-04-28 15:30:00|30.71|30.63|30.68|30.6|30.89|30.81|30.68|30.6|1440
1651160100000|2022-04-28 15:35:00|30.66|30.58|30.88|30.8|30.91|30.83|30.64|30.56|875
1651160400000|2022-04-28 15:40:00|30.87|30.79|30.92|30.84|30.93|30.85|30.83|30.75|147
1651160700000|2022-04-28 15:45:00|30.91|30.83|30.91|30.83|31|30.92|30.88|30.8|34
1651161000000|2022-04-28 15:50:00|30.93|30.85|30.86|30.78|31|30.92|30.79|30.71|11
1651161300000|2022-04-28 15:55:00|30.88|30.8|30.77|30.69|30.94|30.86|30.72|30.64|261
1651161600000|2022-04-28 16:00:00|30.76|30.68|30.74|30.66|30.85|30.77|30.69|30.61|61
1651161900000|2022-04-28 16:05:00|30.79|30.71|30.88|30.8|30.97|30.89|30.74|30.66|31
1651162200000|2022-04-28 16:10:00|30.87|30.79|30.55|30.47|30.88|30.8|30.55|30.47|85
1651162500000|2022-04-28 16:15:00|30.54|30.46|30.48|30.4|30.62|30.54|30.44|30.36|174
1651162800000|2022-04-28 16:20:00|30.49|30.41|30.54|30.46|30.59|30.51|30.49|30.41|119
1651163100000|2022-04-28 16:25:00|30.51|30.43|30.39|30.31|30.54|30.46|30.39|30.31|213
1651163400000|2022-04-28 16:30:00|30.4|30.32|30.31|30.23|30.44|30.36|30.31|30.23|62
1651163700000|2022-04-28 16:35:00|30.3|30.22|30.16|30.08|30.34|30.26|30.14|30.06|59
1651164000000|2022-04-28 16:40:00|30.14|30.06|29.99|29.91|30.14|30.06|29.99|29.91|35
1651164300000|2022-04-28 16:45:00|29.98|29.9|30.09|30.01|30.14|30.06|29.96|29.88|130
1651164600000|2022-04-28 16:50:00|30.08|30|30.02|29.94|30.2|30.12|29.99|29.91|93
1651164900000|2022-04-28 16:55:00|30.04|29.96|30.01|29.93|30.11|30.03|29.98|29.9|90
1651165200000|2022-04-28 17:00:00|29.98|29.9|30.11|30.03|30.16|30.08|29.98|29.9|95
1651165500000|2022-04-28 17:05:00|30.09|30.01|30.03|29.95|30.18|30.1|29.99|29.91|61
1651165800000|2022-04-28 17:10:00|30.04|29.96|29.99|29.91|30.04|29.96|29.96|29.88|5
1651166100000|2022-04-28 17:15:00|30.01|29.93|30.03|29.95|30.13|30.05|29.96|29.88|71
1651166400000|2022-04-28 17:20:00|30.01|29.93|30.01|29.93|30.09|30.01|29.98|29.9|6
1651166700000|2022-04-28 17:25:00|30.03|29.95|29.99|29.91|30.04|29.96|29.98|29.9|9
1651167000000|2022-04-28 17:30:00|30|29.92|29.91|29.83|30.13|30.05|29.87|29.79|48
1651167300000|2022-04-28 17:35:00|29.93|29.85|29.92|29.84|29.99|29.91|29.89|29.81|16
1651167600000|2022-04-28 17:40:00|29.9|29.82|30.05|29.97|30.18|30.1|29.88|29.8|44
1651167900000|2022-04-28 17:45:00|30.07|29.99|29.94|29.86|30.11|30.03|29.92|29.84|12
1651168200000|2022-04-28 17:50:00|29.96|29.88|29.97|29.89|30.06|29.98|29.93|29.85|11
1651168500000|2022-04-28 17:55:00|29.95|29.87|29.84|29.76|30.04|29.96|29.83|29.75|3
1651168800000|2022-04-28 18:00:00|29.83|29.75|29.86|29.78|29.94|29.86|29.82|29.74|6
1651169100000|2022-04-28 18:05:00|29.85|29.77|29.92|29.84|30.01|29.93|29.85|29.77|1
1651169400000|2022-04-28 18:10:00|29.9|29.82|29.86|29.78|29.93|29.85|29.79|29.71|10
1651169700000|2022-04-28 18:15:00|29.87|29.79|29.84|29.76|29.97|29.89|29.84|29.76|0
1651170000000|2022-04-28 18:20:00|29.83|29.75|29.79|29.71|29.91|29.83|29.79|29.71|0
1651170300000|2022-04-28 18:25:00|29.78|29.7|29.78|29.7|29.82|29.74|29.76|29.68|5
1651170600000|2022-04-28 18:30:00|29.76|29.68|29.71|29.63|29.77|29.69|29.71|29.63|3
1651170900000|2022-04-28 18:35:00|29.68|29.6|29.66|29.58|29.68|29.6|29.64|29.56|2
1651171200000|2022-04-28 18:40:00|29.71|29.63|29.81|29.73|29.81|29.73|29.71|29.63|42
1651171500000|2022-04-28 18:45:00|29.84|29.76|29.81|29.73|29.89|29.81|29.81|29.73|19
1651171800000|2022-04-28 18:50:00|29.84|29.76|30.01|29.93|30.01|29.93|29.82|29.74|25
1651172100000|2022-04-28 18:55:00|30.06|29.98|30.05|29.97|30.07|29.99|29.95|29.87|9
1651172400000|2022-04-28 19:00:00|30.07|29.99|30.05|29.97|30.16|30.08|29.98|29.9|18
1651172700000|2022-04-28 19:05:00|30.04|29.96|29.97|29.89|30.04|29.96|29.92|29.84|1
1651173000000|2022-04-28 19:10:00|29.99|29.91|30.02|29.94|30.05|29.97|29.96|29.88|1
1651173300000|2022-04-28 19:15:00|30.01|29.93|30.07|29.99|30.11|30.03|30.01|29.93|3
1651173600000|2022-04-28 19:20:00|30.05|29.97|30.11|30.03|30.16|30.08|30.05|29.97|87
1651173900000|2022-04-28 19:25:00|30.16|30.08|30.24|30.16|30.24|30.16|30.11|29.98|46
1651174200000|2022-04-28 19:30:00|30.22|30.14|30.35|30.27|30.4|30.32|30.22|30.14|27
1651174500000|2022-04-28 19:35:00|30.33|30.25|30.4|30.32|30.5|30.42|30.24|30.16|63
1651174800000|2022-04-28 19:40:00|30.41|30.33|30.54|30.46|30.58|30.5|30.32|30.24|36
1651175100000|2022-04-28 19:45:00|30.56|30.48|30.5|30.42|30.69|30.53|30.42|30.29|14
1651175400000|2022-04-28 19:50:00|30.55|30.47|30.51|30.43|30.73|30.61|30.51|30.32|78
1651175700000|2022-04-28 19:55:00|30.62|30.37|30.74|30.44|30.82|30.56|30.51|30.34|20
1651195800000|2022-04-29 01:30:00|30.65|30.35|30.65|30.35|30.68|30.38|30.65|30.35|0
1651196100000|2022-04-29 01:35:00|30.67|30.37|30.64|30.34|30.67|30.37|30.64|30.34|0
1651196400000|2022-04-29 01:40:00|30.63|30.33|30.51|30.21|30.63|30.33|30.51|30.21|0
1651198800000|2022-04-29 02:20:00|30.53|30.23|30.56|30.26|30.58|30.28|30.53|30.23|0
1651199100000|2022-04-29 02:25:00|30.59|30.29|30.74|30.44|30.74|30.44|30.59|30.29|0
1651199400000|2022-04-29 02:30:00|30.76|30.46|30.74|30.44|30.78|30.48|30.74|30.44|0
1651199700000|2022-04-29 02:35:00|30.77|30.47|30.75|30.45|30.79|30.49|30.73|30.43|0
1651200000000|2022-04-29 02:40:00|30.77|30.47|30.75|30.45|30.79|30.49|30.75|30.45|0
1651200300000|2022-04-29 02:45:00|30.77|30.47|30.75|30.45|30.79|30.49|30.75|30.45|0
1651200600000|2022-04-29 02:50:00|30.76|30.46|30.75|30.45|30.79|30.49|30.75|30.45|0
1651200900000|2022-04-29 02:55:00|30.77|30.47|30.75|30.45|30.79|30.49|30.75|30.45|0
1651201200000|2022-04-29 03:00:00|30.77|30.47|30.75|30.45|30.79|30.49|30.75|30.45|0
1651201500000|2022-04-29 03:05:00|30.76|30.46|30.75|30.45|30.79|30.49|30.75|30.45|0
1651201800000|2022-04-29 03:10:00|30.77|30.47|30.75|30.45|30.79|30.49|30.75|30.45|0
1651202100000|2022-04-29 03:15:00|30.77|30.47|30.75|30.45|30.79|30.49|30.75|30.45|0
1651202400000|2022-04-29 03:20:00|30.77|30.47|30.75|30.45|30.79|30.49|30.75|30.45|0
1651202700000|2022-04-29 03:25:00|30.76|30.46|30.75|30.45|30.79|30.49|30.75|30.45|0
1651203000000|2022-04-29 03:30:00|30.77|30.47|30.75|30.45|30.79|30.49|30.75|30.45|0
1651203300000|2022-04-29 03:35:00|30.77|30.47|30.75|30.45|30.79|30.49|30.75|30.45|0
1651204500000|2022-04-29 03:55:00|30.76|30.46|30.75|30.45|30.79|30.49|30.75|30.45|0
1651205100000|2022-04-29 04:05:00|30.77|30.47|30.75|30.45|30.79|30.49|30.75|30.45|0
1651205400000|2022-04-29 04:10:00|30.76|30.46|30.75|30.45|30.79|30.49|30.75|30.45|0
1651207500000|2022-04-29 04:45:00|30.73|30.43|30.72|30.42|30.73|30.43|30.72|30.42|0
1651208100000|2022-04-29 04:55:00|30.63|30.38|30.49|30.19|30.63|30.45|30.49|30.19|0
1651208400000|2022-04-29 05:00:00|30.47|30.17|30.41|30.11|30.47|30.18|30.4|30.11|0
1651208700000|2022-04-29 05:05:00|30.37|30.12|30.41|30.11|30.41|30.12|30.37|30.11|0
1651209600000|2022-04-29 05:20:00|30.45|30.15|30.58|30.28|30.59|30.29|30.45|30.15|4
1651209900000|2022-04-29 05:25:00|30.55|30.25|30.53|30.23|30.57|30.27|30.53|30.23|0
1651210500000|2022-04-29 05:35:00|30.52|30.22|30.43|30.13|30.52|30.22|30.43|30.13|0
1651210800000|2022-04-29 05:40:00|30.41|30.11|30.31|30.01|30.43|30.13|30.29|29.99|0
1651211100000|2022-04-29 05:45:00|30.29|29.99|30.37|30.07|30.37|30.07|30.29|29.99|2
1651211400000|2022-04-29 05:50:00|30.35|30.05|30.51|30.21|30.54|30.24|30.35|30.05|0
1651211700000|2022-04-29 05:55:00|30.52|30.22|30.48|30.18|30.52|30.22|30.44|30.14|0
1651212000000|2022-04-29 06:00:00|30.47|30.17|30.16|30.08|30.52|30.26|30.16|29.98|9
1651212300000|2022-04-29 06:05:00|30.2|29.95|30.22|29.97|30.24|30.06|30.06|29.89|7
1651212600000|2022-04-29 06:10:00|30.23|29.98|30.23|30.15|30.28|30.15|30.16|29.97|1
1651212900000|2022-04-29 06:15:00|30.21|30.13|30.29|30.21|30.3|30.22|30.18|29.98|4
1651213200000|2022-04-29 06:20:00|30.27|30.19|30.24|30.16|30.39|30.29|30.21|30.13|1
1651213500000|2022-04-29 06:25:00|30.27|30.19|30.29|30.21|30.33|30.25|30.24|30.16|16
1651213800000|2022-04-29 06:30:00|30.31|30.23|30.24|30.16|30.36|30.28|30.23|30.15|0
1651214100000|2022-04-29 06:35:00|30.23|30.15|30.22|30.14|30.24|30.16|30.18|30.1|23
1651214400000|2022-04-29 06:40:00|30.24|30.16|30.18|30.1|30.28|30.2|30.18|30.1|16
1651214700000|2022-04-29 06:45:00|30.2|30.12|30.27|30.19|30.28|30.2|30.13|30.05|5
1651215000000|2022-04-29 06:50:00|30.28|30.2|30.36|30.28|30.37|30.29|30.25|30.17|13
1651215300000|2022-04-29 06:55:00|30.35|30.27|30.34|30.26|30.42|30.34|30.33|30.25|20
1651215600000|2022-04-29 07:00:00|30.33|30.25|30.34|30.26|30.49|30.41|30.27|30.19|55
1651215900000|2022-04-29 07:05:00|30.33|30.25|30.24|30.16|30.45|30.37|30.24|30.16|266
1651216200000|2022-04-29 07:10:00|30.25|30.17|30.19|30.11|30.3|30.22|30.1|30.02|339
1651216500000|2022-04-29 07:15:00|30.22|30.14|30.05|29.97|30.23|30.15|30|29.92|270
1651216800000|2022-04-29 07:20:00|30.04|29.96|30.02|29.94|30.06|29.98|29.97|29.89|118
1651217100000|2022-04-29 07:25:00|30.04|29.96|30.02|29.94|30.19|30.11|29.94|29.86|128
1651217400000|2022-04-29 07:30:00|30.04|29.96|29.86|29.78|30.05|29.97|29.86|29.78|415
1651217700000|2022-04-29 07:35:00|29.88|29.8|29.83|29.75|29.89|29.81|29.76|29.68|360
1651218000000|2022-04-29 07:40:00|29.81|29.73|29.83|29.75|29.96|29.88|29.8|29.72|300
1651218300000|2022-04-29 07:45:00|29.84|29.76|29.7|29.62|29.87|29.79|29.7|29.62|382
1651218600000|2022-04-29 07:50:00|29.68|29.6|29.75|29.67|29.85|29.77|29.67|29.59|93
1651218900000|2022-04-29 07:55:00|29.73|29.65|29.81|29.73|29.85|29.77|29.73|29.65|166
1651219200000|2022-04-29 08:00:00|29.83|29.75|29.75|29.67|29.88|29.8|29.73|29.65|21
1651219500000|2022-04-29 08:05:00|29.73|29.65|29.73|29.65|29.83|29.75|29.7|29.62|28
1651219800000|2022-04-29 08:10:00|29.72|29.64|29.71|29.63|29.75|29.67|29.67|29.59|62
1651220100000|2022-04-29 08:15:00|29.72|29.64|29.8|29.72|29.8|29.72|29.67|29.59|53
1651220400000|2022-04-29 08:20:00|29.81|29.73|29.91|29.83|29.92|29.84|29.8|29.72|123
1651220700000|2022-04-29 08:25:00|29.89|29.81|29.78|29.7|29.96|29.88|29.78|29.7|231
1651221000000|2022-04-29 08:30:00|29.8|29.72|29.86|29.78|29.86|29.78|29.8|29.72|28
1651221300000|2022-04-29 08:35:00|29.88|29.8|29.86|29.78|29.93|29.85|29.85|29.77|40
1651221600000|2022-04-29 08:40:00|29.85|29.77|29.9|29.82|29.93|29.85|29.8|29.72|71
1651221900000|2022-04-29 08:45:00|29.91|29.83|29.8|29.72|29.91|29.83|29.77|29.69|129
1651222200000|2022-04-29 08:50:00|29.78|29.7|29.9|29.82|29.9|29.82|29.78|29.7|78
1651222500000|2022-04-29 08:55:00|29.89|29.81|29.94|29.86|29.94|29.86|29.85|29.77|8
1651222800000|2022-04-29 09:00:00|29.98|29.9|29.95|29.87|30.03|29.95|29.95|29.87|72
1651223100000|2022-04-29 09:05:00|29.93|29.85|30.03|29.95|30.04|29.96|29.93|29.85|91
1651223400000|2022-04-29 09:10:00|30.01|29.93|30.03|29.95|30.03|29.95|29.95|29.87|85
1651223700000|2022-04-29 09:15:00|30.04|29.96|30.04|29.96|30.11|30.03|30.03|29.95|20
1651224000000|2022-04-29 09:20:00|30.03|29.95|30.06|29.98|30.08|30|30.03|29.95|12
1651224300000|2022-04-29 09:25:00|30.07|29.99|30.21|30.13|30.21|30.13|30.07|29.99|186
1651224600000|2022-04-29 09:30:00|30.23|30.15|30.37|30.29|30.4|30.32|30.21|30.13|97
1651224900000|2022-04-29 09:35:00|30.39|30.31|30.31|30.23|30.4|30.32|30.29|30.21|43
1651225200000|2022-04-29 09:40:00|30.32|30.24|30.37|30.29|30.44|30.36|30.31|30.23|87
1651225500000|2022-04-29 09:45:00|30.41|30.33|30.39|30.31|30.42|30.34|30.37|30.29|92
1651225800000|2022-04-29 09:50:00|30.38|30.3|30.39|30.31|30.42|30.34|30.34|30.26|74
1651226100000|2022-04-29 09:55:00|30.38|30.3|30.39|30.31|30.42|30.34|30.34|30.26|93
1651226400000|2022-04-29 10:00:00|30.35|30.27|30.34|30.26|30.39|30.31|30.34|30.26|189
1651226700000|2022-04-29 10:05:00|30.36|30.28|30.33|30.25|30.39|30.31|30.29|30.21|57
1651227000000|2022-04-29 10:10:00|30.34|30.26|30.34|30.26|30.39|30.31|30.31|30.23|14
1651227300000|2022-04-29 10:15:00|30.36|30.28|30.38|30.3|30.39|30.31|30.31|30.23|18
1651227600000|2022-04-29 10:20:00|30.39|30.31|30.42|30.34|30.44|30.36|30.36|30.28|12
1651227900000|2022-04-29 10:25:00|30.41|30.33|30.44|30.36|30.49|30.41|30.39|30.31|35
1651228200000|2022-04-29 10:30:00|30.43|30.35|30.5|30.42|30.52|30.44|30.42|30.34|17
1651228500000|2022-04-29 10:35:00|30.49|30.41|30.55|30.47|30.58|30.5|30.47|30.39|22
1651228800000|2022-04-29 10:40:00|30.57|30.49|30.6|30.52|30.6|30.52|30.47|30.39|26
1651229100000|2022-04-29 10:45:00|30.62|30.54|30.66|30.58|30.68|30.6|30.59|30.51|17
1651229400000|2022-04-29 10:50:00|30.64|30.56|30.67|30.59|30.72|30.64|30.6|30.52|79
1651229700000|2022-04-29 10:55:00|30.63|30.55|30.77|30.69|30.82|30.74|30.63|30.55|60
1651230000000|2022-04-29 11:00:00|30.75|30.67|30.77|30.69|30.77|30.69|30.68|30.6|157
1651230300000|2022-04-29 11:05:00|30.75|30.67|30.68|30.6|30.75|30.67|30.67|30.59|19
1651230600000|2022-04-29 11:10:00|30.7|30.62|30.68|30.6|30.77|30.69|30.68|30.6|27
1651230900000|2022-04-29 11:15:00|30.7|30.62|30.64|30.56|30.7|30.62|30.64|30.56|20
1651231200000|2022-04-29 11:20:00|30.63|30.55|30.55|30.47|30.64|30.56|30.55|30.47|13
1651231500000|2022-04-29 11:25:00|30.58|30.5|30.57|30.49|30.62|30.54|30.54|30.46|29
1651231800000|2022-04-29 11:30:00|30.58|30.5|30.63|30.55|30.63|30.55|30.54|30.46|9
1651232100000|2022-04-29 11:35:00|30.65|30.57|30.58|30.5|30.65|30.57|30.58|30.5|7
1651232400000|2022-04-29 11:40:00|30.6|30.52|30.58|30.5|30.63|30.55|30.53|30.45|52
1651232700000|2022-04-29 11:45:00|30.57|30.49|30.58|30.5|30.62|30.54|30.52|30.44|109
1651233000000|2022-04-29 11:50:00|30.6|30.52|30.66|30.58|30.66|30.58|30.6|30.52|167
1651233300000|2022-04-29 11:55:00|30.65|30.57|30.66|30.58|30.68|30.6|30.61|30.53|177
1651233600000|2022-04-29 12:00:00|30.65|30.57|30.66|30.58|30.66|30.58|30.61|30.53|158
1651233900000|2022-04-29 12:05:00|30.65|30.57|30.61|30.53|30.66|30.58|30.58|30.5|191
1651234200000|2022-04-29 12:10:00|30.63|30.55|30.6|30.52|30.68|30.6|30.57|30.49|105
1651234500000|2022-04-29 12:15:00|30.58|30.5|30.48|30.4|30.6|30.52|30.48|30.4|53
1651234800000|2022-04-29 12:20:00|30.46|30.38|30.38|30.3|30.47|30.39|30.37|30.29|56
1651235100000|2022-04-29 12:25:00|30.37|30.29|30.33|30.25|30.38|30.3|30.3|30.22|53
1651235400000|2022-04-29 12:30:00|30.37|30.29|30.47|30.39|30.54|30.46|30.37|30.29|221
1651235700000|2022-04-29 12:35:00|30.48|30.4|30.54|30.46|30.65|30.57|30.47|30.39|66
1651236000000|2022-04-29 12:40:00|30.52|30.44|30.48|30.4|30.56|30.48|30.46|30.38|104
1651236300000|2022-04-29 12:45:00|30.51|30.43|30.43|30.35|30.52|30.44|30.39|30.31|71
1651236600000|2022-04-29 12:50:00|30.46|30.38|30.4|30.32|30.47|30.39|30.39|30.31|85
1651236900000|2022-04-29 12:55:00|30.39|30.31|30.51|30.43|30.52|30.44|30.38|30.3|24
1651237200000|2022-04-29 13:00:00|30.53|30.45|30.61|30.53|30.61|30.53|30.48|30.4|545
1651237500000|2022-04-29 13:05:00|30.63|30.55|30.77|30.69|30.79|30.71|30.61|30.53|63
1651237800000|2022-04-29 13:10:00|30.8|30.72|30.8|30.72|30.82|30.74|30.73|30.65|38
1651238100000|2022-04-29 13:15:00|30.78|30.7|30.76|30.68|30.8|30.72|30.72|30.64|151
1651238400000|2022-04-29 13:20:00|30.8|30.72|30.68|30.6|30.8|30.72|30.68|30.6|73
1651238700000|2022-04-29 13:25:00|30.7|30.62|30.68|30.6|30.71|30.63|30.68|30.6|33
1651239000000|2022-04-29 13:30:00|30.7|30.62|30.53|30.45|30.77|30.69|30.5|30.42|246
1651239300000|2022-04-29 13:35:00|30.55|30.47|30.55|30.47|30.6|30.52|30.44|30.36|232
1651239600000|2022-04-29 13:40:00|30.56|30.48|30.64|30.56|30.67|30.59|30.44|30.36|95
1651239900000|2022-04-29 13:45:00|30.65|30.57|30.53|30.45|30.68|30.6|30.48|30.4|75
1651240200000|2022-04-29 13:50:00|30.52|30.44|30.5|30.42|30.58|30.5|30.43|30.35|140
1651240500000|2022-04-29 13:55:00|30.48|30.4|30.16|30.08|30.48|30.4|30.15|30.07|283
1651240800000|2022-04-29 14:00:00|30.15|30.07|30.15|30.07|30.23|30.15|30|29.92|170
1651241100000|2022-04-29 14:05:00|30.14|30.06|30.23|30.15|30.35|30.27|30.1|30.02|163
1651241400000|2022-04-29 14:10:00|30.22|30.14|30.24|30.16|30.3|30.22|30.15|30.07|91
1651241700000|2022-04-29 14:15:00|30.23|30.15|30.68|30.6|30.73|30.65|30.1|30.02|282
1651242000000|2022-04-29 14:20:00|30.69|30.61|30.66|30.58|30.73|30.65|30.56|30.48|150
1651242300000|2022-04-29 14:25:00|30.68|30.6|30.91|30.83|30.91|30.83|30.61|30.53|125
1651242600000|2022-04-29 14:30:00|30.92|30.84|30.9|30.82|30.93|30.85|30.79|30.71|302
1651242900000|2022-04-29 14:35:00|30.89|30.81|30.9|30.82|31.05|30.97|30.86|30.78|111
1651243200000|2022-04-29 14:40:00|30.91|30.83|30.87|30.79|30.94|30.86|30.83|30.75|127
1651243500000|2022-04-29 14:45:00|30.88|30.8|30.93|30.85|31.01|30.93|30.87|30.79|181
1651243800000|2022-04-29 14:50:00|30.92|30.84|30.91|30.83|31.02|30.94|30.88|30.8|177
1651244100000|2022-04-29 14:55:00|30.9|30.82|30.83|30.75|30.99|30.91|30.83|30.75|190
1651244400000|2022-04-29 15:00:00|30.85|30.77|30.9|30.82|30.97|30.89|30.85|30.77|288
1651244700000|2022-04-29 15:05:00|30.88|30.8|30.88|30.8|30.97|30.89|30.78|30.7|266
1651245000000|2022-04-29 15:10:00|30.92|30.84|30.91|30.83|31.06|30.98|30.86|30.78|286
1651245300000|2022-04-29 15:15:00|30.94|30.86|30.91|30.83|30.96|30.88|30.86|30.78|277
1651245600000|2022-04-29 15:20:00|30.9|30.82|30.79|30.71|30.95|30.87|30.71|30.63|284
1651245900000|2022-04-29 15:25:00|30.78|30.7|30.84|30.76|30.89|30.81|30.71|30.63|758
1651246200000|2022-04-29 15:30:00|30.86|30.78|30.74|30.66|30.89|30.81|30.58|30.5|388
1651246500000|2022-04-29 15:35:00|30.73|30.65|30.66|30.58|30.74|30.66|30.61|30.53|31
1651246800000|2022-04-29 15:40:00|30.67|30.59|30.53|30.45|30.71|30.63|30.5|30.42|45
1651247100000|2022-04-29 15:45:00|30.52|30.44|30.49|30.41|30.54|30.46|30.4|30.32|35
1651247400000|2022-04-29 15:50:00|30.5|30.42|30.44|30.36|30.5|30.42|30.37|30.29|9
1651247700000|2022-04-29 15:55:00|30.42|30.34|30.58|30.5|30.63|30.55|30.4|30.32|43
1651248000000|2022-04-29 16:00:00|30.6|30.52|30.89|30.81|30.93|30.85|30.58|30.5|19
1651248300000|2022-04-29 16:05:00|30.92|30.84|31.03|30.95|31.04|30.96|30.88|30.8|12
1651248600000|2022-04-29 16:10:00|31.02|30.94|30.88|30.8|31.03|30.95|30.83|30.75|20
1651248900000|2022-04-29 16:15:00|30.9|30.82|30.86|30.78|30.95|30.87|30.81|30.73|8
1651249200000|2022-04-29 16:20:00|30.84|30.76|30.72|30.64|30.91|30.83|30.7|30.62|21
1651249500000|2022-04-29 16:25:00|30.73|30.65|30.87|30.79|30.92|30.84|30.64|30.56|28
1651249800000|2022-04-29 16:30:00|30.86|30.78|30.88|30.8|30.95|30.87|30.8|30.72|27
1651250100000|2022-04-29 16:35:00|30.87|30.79|30.86|30.78|30.92|30.84|30.79|30.71|6
1651250400000|2022-04-29 16:40:00|30.87|30.79|31|30.92|31.02|30.94|30.82|30.74|5
1651250700000|2022-04-29 16:45:00|30.98|30.9|30.97|30.89|30.98|30.9|30.91|30.83|1
1651251000000|2022-04-29 16:50:00|30.98|30.9|31.23|31.15|31.27|31.19|30.98|30.9|34
1651251300000|2022-04-29 16:55:00|31.22|31.14|31.1|31.02|31.22|31.14|31|30.92|13
1651251600000|2022-04-29 17:00:00|31.12|31.04|30.92|30.84|31.12|31.04|30.84|30.76|6
1651251900000|2022-04-29 17:05:00|30.93|30.85|31.02|30.94|31.08|31|30.93|30.85|40
1651252200000|2022-04-29 17:10:00|31|30.92|31|30.92|31.17|31.09|30.94|30.86|4
1651252500000|2022-04-29 17:15:00|30.98|30.9|30.88|30.8|30.98|30.9|30.88|30.8|5
1651252800000|2022-04-29 17:20:00|30.89|30.81|30.79|30.71|30.9|30.82|30.76|30.68|25
1651253100000|2022-04-29 17:25:00|30.8|30.72|30.87|30.79|30.89|30.81|30.71|30.63|6
1651253400000|2022-04-29 17:30:00|30.89|30.81|30.82|30.74|30.89|30.81|30.71|30.63|5
1651253700000|2022-04-29 17:35:00|30.83|30.75|30.83|30.75|30.86|30.78|30.65|30.57|20
1651254000000|2022-04-29 17:40:00|30.84|30.76|30.96|30.88|31.01|30.93|30.84|30.76|7
1651254300000|2022-04-29 17:45:00|30.95|30.87|31.08|31|31.12|31.04|30.95|30.87|15
1651254600000|2022-04-29 17:50:00|31.07|30.99|31.02|30.94|31.08|31|30.98|30.9|1
1651254900000|2022-04-29 17:55:00|31.04|30.96|31.02|30.94|31.06|30.98|30.98|30.9|0
1651255200000|2022-04-29 18:00:00|31.01|30.93|31.13|31.05|31.17|31.09|31.01|30.93|4
1651255500000|2022-04-29 18:05:00|31.12|31.04|31.21|31.13|31.22|31.14|31.12|31.04|7
1651255800000|2022-04-29 18:10:00|31.22|31.14|31.07|30.99|31.28|31.2|31.04|30.96|52
1651256100000|2022-04-29 18:15:00|31.04|30.96|31.06|30.98|31.09|31.01|30.92|30.84|8
1651256400000|2022-04-29 18:20:00|31.07|30.99|31.25|31.17|31.27|31.19|31.06|30.98|20
1651256700000|2022-04-29 18:25:00|31.23|31.15|31.26|31.18|31.3|31.22|31.13|31.05|9
1651257000000|2022-04-29 18:30:00|31.27|31.19|31.29|31.21|31.36|31.28|31.21|31.13|3
1651257300000|2022-04-29 18:35:00|31.3|31.22|31.48|31.4|31.48|31.4|31.22|31.14|8
1651257600000|2022-04-29 18:40:00|31.46|31.38|31.42|31.34|31.52|31.44|31.39|31.31|12
1651257900000|2022-04-29 18:45:00|31.44|31.36|31.59|31.51|31.6|31.52|31.44|31.36|4
1651258200000|2022-04-29 18:50:00|31.6|31.52|31.67|31.59|31.69|31.61|31.58|31.5|11
1651258500000|2022-04-29 18:55:00|31.66|31.58|31.58|31.5|31.68|31.6|31.53|31.45|3
1651258800000|2022-04-29 19:00:00|31.6|31.52|31.51|31.43|31.68|31.6|31.47|31.39|16
1651259100000|2022-04-29 19:05:00|31.49|31.41|31.66|31.58|31.68|31.6|31.49|31.41|3
1651259400000|2022-04-29 19:10:00|31.64|31.56|31.72|31.64|31.74|31.66|31.59|31.51|21
1651259700000|2022-04-29 19:15:00|31.73|31.65|31.64|31.56|31.77|31.69|31.61|31.53|14
1651260000000|2022-04-29 19:20:00|31.63|31.55|31.73|31.65|31.77|31.69|31.59|31.51|6
1651260300000|2022-04-29 19:25:00|31.75|31.67|31.72|31.64|31.77|31.69|31.65|31.57|73
1651260600000|2022-04-29 19:30:00|31.75|31.67|31.72|31.64|31.83|31.75|31.64|31.56|16
1651260900000|2022-04-29 19:35:00|31.75|31.67|31.8|31.72|31.83|31.75|31.66|31.58|17
1651261200000|2022-04-29 19:40:00|31.77|31.69|31.92|31.84|31.92|31.84|31.67|31.59|23
1651261500000|2022-04-29 19:45:00|31.93|31.85|32.04|31.96|32.19|32.03|31.8|31.72|145
1651261800000|2022-04-29 19:50:00|32.06|31.98|32.06|31.98|32.23|32.14|31.94|31.86|92
1651262100000|2022-04-29 19:55:00|32.08|32|32.35|32.27|32.39|32.28|32.05|31.9|162
1651450500000|2022-05-02 00:15:00|32.36|32.06|32.43|32.13|32.43|32.13|32.35|32.05|0
1651450800000|2022-05-02 00:20:00|32.44|32.14|32.35|32.05|32.45|32.15|32.34|32.04|0
1651451100000|2022-05-02 00:25:00|32.36|32.06|32.36|32.06|32.36|32.06|32.36|32.06|0
1651451400000|2022-05-02 00:30:00|32.38|32.08|32.35|32.05|32.38|32.08|32.35|32.05|0
1651451700000|2022-05-02 00:35:00|32.36|32.06|32.35|32.05|32.38|32.08|32.35|32.05|0
1651452000000|2022-05-02 00:40:00|32.34|32.04|32.32|32.02|32.34|32.04|32.3|32|0
1651452300000|2022-05-02 00:45:00|32.31|32.01|32.35|32.05|32.36|32.06|32.31|32.01|0
1651452600000|2022-05-02 00:50:00|32.36|32.06|32.35|32.05|32.36|32.06|32.34|32.04|0
1651452900000|2022-05-02 00:55:00|32.34|32.04|32.35|32.05|32.35|32.05|32.34|32.04|0
1651453200000|2022-05-02 01:00:00|32.34|32.04|32.35|32.05|32.35|32.05|32.34|32.04|0
1651453500000|2022-05-02 01:05:00|32.33|32.03|32.31|32.01|32.33|32.03|32.31|32.01|0
1651453800000|2022-05-02 01:10:00|32.3|32|32.31|32.01|32.31|32.01|32.3|32|0
1651454100000|2022-05-02 01:15:00|32.33|32.03|32.3|32|32.33|32.03|32.3|32|0
1651454400000|2022-05-02 01:20:00|32.29|31.99|32.29|31.99|32.29|31.99|32.28|31.98|0
1651454700000|2022-05-02 01:25:00|32.3|32|32.26|31.96|32.3|32|32.25|31.95|0
1651455000000|2022-05-02 01:30:00|32.29|31.99|32.3|32|32.3|32|32.28|31.98|0
1651455300000|2022-05-02 01:35:00|32.31|32.01|32.31|32.01|32.31|32.01|32.31|32.01|0
1651455600000|2022-05-02 01:40:00|32.3|32|32.3|32|32.3|32|32.3|32|0
1651455900000|2022-05-02 01:45:00|32.31|32.01|32.33|32.03|32.33|32.03|32.3|32|0
1651456200000|2022-05-02 01:50:00|32.31|32.01|32.37|32.07|32.37|32.07|32.31|32.01|0
1651456500000|2022-05-02 01:55:00|32.4|32.1|32.44|32.14|32.44|32.14|32.4|32.1|0
1651456800000|2022-05-02 02:00:00|32.42|32.12|32.44|32.14|32.44|32.14|32.42|32.12|0
1651457400000|2022-05-02 02:10:00|32.45|32.15|32.46|32.16|32.51|32.21|32.45|32.15|0
1651458300000|2022-05-02 02:25:00|32.45|32.15|32.45|32.15|32.45|32.15|32.45|32.15|0
1651458900000|2022-05-02 02:35:00|32.44|32.14|32.42|32.12|32.44|32.14|32.42|32.12|0
1651459200000|2022-05-02 02:40:00|32.41|32.11|32.41|32.11|32.41|32.11|32.41|32.11|0
1651460400000|2022-05-02 03:00:00|32.25|31.95|32.08|31.78|32.25|31.95|32.08|31.78|0
1651460700000|2022-05-02 03:05:00|32.1|31.8|32.19|31.89|32.23|31.93|32.1|31.8|0
1651461000000|2022-05-02 03:10:00|32.16|31.86|32.16|31.86|32.16|31.86|32.16|31.86|0
1651461300000|2022-05-02 03:15:00|32.14|31.84|32.14|31.84|32.14|31.84|32.14|31.84|0
1651461900000|2022-05-02 03:25:00|32.16|31.86|32.16|31.86|32.16|31.86|32.16|31.86|0
1651462200000|2022-05-02 03:30:00|||||||||1
1651462500000|2022-05-02 03:35:00|32.15|31.85|32.15|31.85|32.15|31.85|32.15|31.85|0
1651463700000|2022-05-02 03:55:00|32.18|31.88|32.13|31.83|32.18|31.88|32.13|31.83|1
1651464000000|2022-05-02 04:00:00|32.12|31.82|32.12|31.82|32.12|31.82|32.03|31.78|0
1651464300000|2022-05-02 04:05:00|32.14|31.84|32.14|31.84|32.22|31.92|32.14|31.84|0
1651464600000|2022-05-02 04:10:00|32.15|31.85|32.15|31.85|32.15|31.85|32.1|31.8|0
1651464900000|2022-05-02 04:15:00|32.16|31.86|32.12|31.82|32.22|31.92|32.12|31.82|1
1651465200000|2022-05-02 04:20:00|32.16|31.86|32.12|31.82|32.16|31.86|32.11|31.81|0
1651465500000|2022-05-02 04:25:00|32.16|31.86|32.06|31.76|32.16|31.86|32.06|31.76|0
1651466100000|2022-05-02 04:35:00|32.09|31.79|32.12|31.82|32.12|31.82|32.09|31.79|0
1651466400000|2022-05-02 04:40:00|32.14|32.06|32.08|31.78|32.17|32.06|32.08|31.78|1
1651467600000|2022-05-02 05:00:00|32.07|31.77|32.05|31.75|32.07|31.77|32.05|31.75|1
1651467900000|2022-05-02 05:05:00|32.03|31.73|32.03|31.73|32.03|31.73|32|31.7|0
1651468200000|2022-05-02 05:10:00|32.04|31.74|32.03|31.73|32.04|31.74|32.03|31.73|0
1651468500000|2022-05-02 05:15:00|32.04|31.74|32.04|31.74|32.09|31.79|32.04|31.74|0
1651468800000|2022-05-02 05:20:00|32.07|31.77|32.07|31.77|32.07|31.77|32.07|31.77|0
1651469100000|2022-05-02 05:25:00|32.05|31.75|32.04|31.74|32.08|31.78|32.03|31.73|2
1651469400000|2022-05-02 05:30:00|32.03|31.73|32.04|31.74|32.04|31.74|32.03|31.73|0
1651469700000|2022-05-02 05:35:00|32.05|31.75|32|31.7|32.05|31.75|31.88|31.63|6
1651470000000|2022-05-02 05:40:00|31.77|31.69|31.99|31.69|32.01|31.71|31.77|31.62|0
1651470300000|2022-05-02 05:45:00|32|31.7|32.05|31.75|32.08|31.82|31.82|31.7|3
1651470600000|2022-05-02 05:50:00|31.82|31.74|32.1|31.8|32.14|32.06|31.82|31.63|2
1651470900000|2022-05-02 05:55:00|32.11|31.81|32.16|31.86|32.19|31.89|32.09|31.79|0
1651471200000|2022-05-02 06:00:00|32.15|31.85|32.02|31.72|32.16|31.86|32|31.7|0
1651471500000|2022-05-02 06:05:00|32.04|31.74|31.91|31.83|32.07|31.89|31.9|31.67|4
1651471800000|2022-05-02 06:10:00|31.9|31.82|31.82|31.74|32.05|31.85|31.82|31.67|13
1651472100000|2022-05-02 06:15:00|31.84|31.76|31.7|31.62|31.86|31.78|31.66|31.58|20
1651472400000|2022-05-02 06:20:00|31.71|31.63|31.7|31.62|31.75|31.67|31.66|31.58|8
1651472700000|2022-05-02 06:25:00|31.71|31.63|31.67|31.59|31.84|31.71|31.67|31.58|20
1651473000000|2022-05-02 06:30:00|31.68|31.6|31.78|31.7|31.79|31.71|31.63|31.55|31
1651473300000|2022-05-02 06:35:00|31.79|31.71|31.78|31.7|31.82|31.74|31.74|31.66|0
1651473600000|2022-05-02 06:40:00|31.77|31.69|31.76|31.68|31.79|31.71|31.71|31.63|3
1651473900000|2022-05-02 06:45:00|31.77|31.69|31.76|31.68|31.78|31.7|31.73|31.65|16
1651474200000|2022-05-02 06:50:00|31.77|31.69|31.68|31.6|31.77|31.69|31.68|31.6|12
1651474500000|2022-05-02 06:55:00|31.69|31.61|31.6|31.52|31.71|31.63|31.58|31.5|31
1651474800000|2022-05-02 07:00:00|31.59|31.51|31.67|31.59|31.76|31.68|31.58|31.5|25
1651475100000|2022-05-02 07:05:00|31.7|31.45|31.63|31.55|31.73|31.61|31.51|31.36|167
1651475400000|2022-05-02 07:10:00|31.64|31.56|31.54|31.46|31.72|31.64|31.53|31.45|66
1651475700000|2022-05-02 07:15:00|31.55|31.47|31.83|31.75|31.86|31.78|31.53|31.45|108
1651476000000|2022-05-02 07:20:00|31.86|31.78|31.93|31.85|32.04|31.96|31.8|31.72|205
1651476300000|2022-05-02 07:25:00|31.91|31.83|31.79|31.71|31.93|31.85|31.74|31.66|211
1651476600000|2022-05-02 07:30:00|31.78|31.7|31.96|31.88|32.06|31.98|31.78|31.7|337
1651476900000|2022-05-02 07:35:00|31.97|31.89|31.76|31.68|32.01|31.93|31.76|31.68|77
1651477200000|2022-05-02 07:40:00|31.77|31.69|31.86|31.78|31.89|31.81|31.73|31.65|35
1651477500000|2022-05-02 07:45:00|31.84|31.76|31.91|31.83|31.95|31.87|31.83|31.75|16
1651477800000|2022-05-02 07:50:00|31.92|31.84|31.91|31.83|31.96|31.88|31.83|31.75|177
1651478100000|2022-05-02 07:55:00|31.88|31.8|32.62|32.54|32.87|32.79|31.77|31.69|1053
1651478400000|2022-05-02 08:00:00|32.63|32.55|32.01|31.93|32.69|32.61|32|31.92|1191
1651478700000|2022-05-02 08:05:00|32.02|31.94|32|31.92|32.29|32.21|31.96|31.88|534
1651479000000|2022-05-02 08:10:00|31.98|31.9|32.22|32.14|32.22|32.14|31.88|31.8|220
1651479300000|2022-05-02 08:15:00|32.24|32.16|32.26|32.18|32.45|32.37|32.16|32.08|343
1651479600000|2022-05-02 08:20:00|32.28|32.2|32.44|32.36|32.44|32.36|32.16|32.08|265
1651479900000|2022-05-02 08:25:00|32.45|32.37|32.35|32.27|32.49|32.41|32.25|32.17|77
1651480200000|2022-05-02 08:30:00|32.34|32.26|32.5|32.42|32.54|32.46|32.34|32.26|90
1651480500000|2022-05-02 08:35:00|32.51|32.43|32.29|32.21|32.51|32.43|32.29|32.21|86
1651480800000|2022-05-02 08:40:00|32.3|32.22|32.19|32.11|32.31|32.23|32.06|31.98|182
1651481100000|2022-05-02 08:45:00|32.16|32.08|32.24|32.16|32.3|32.22|32.15|32.07|27
1651481400000|2022-05-02 08:50:00|32.26|32.18|32.39|32.31|32.41|32.33|32.24|32.16|177
1651481700000|2022-05-02 08:55:00|32.38|32.3|32.29|32.21|32.44|32.36|32.24|32.16|112
1651482000000|2022-05-02 09:00:00|32.27|32.19|32.16|32.08|32.31|32.23|32.11|32.03|77
1651482300000|2022-05-02 09:05:00|32.17|32.09|32.19|32.11|32.24|32.16|32.11|32.03|15
1651482600000|2022-05-02 09:10:00|32.16|32.08|32.2|32.12|32.21|32.13|32.08|32|52
1651482900000|2022-05-02 09:15:00|32.18|32.1|32.2|32.12|32.24|32.16|32.08|32|238
1651483200000|2022-05-02 09:20:00|32.21|32.13|32.01|31.93|32.21|32.13|32|31.92|86
1651483500000|2022-05-02 09:25:00|31.98|31.9|32.01|31.93|32.07|31.99|31.96|31.88|228
1651483800000|2022-05-02 09:30:00|32.02|31.94|31.89|31.81|32.03|31.95|31.88|31.8|99
1651484100000|2022-05-02 09:35:00|31.88|31.8|31.98|31.9|31.98|31.9|31.87|31.79|22
1651484400000|2022-05-02 09:40:00|32.01|31.93|32.06|31.98|32.08|32|32|31.92|102
1651484700000|2022-05-02 09:45:00|32.08|32|32.11|32.03|32.14|32.06|32.03|31.95|60
1651485000000|2022-05-02 09:50:00|32.1|32.02|32.01|31.93|32.1|32.02|31.98|31.9|11
1651485300000|2022-05-02 09:55:00|32.02|31.94|32.05|31.97|32.05|31.97|31.99|31.91|60
1651485600000|2022-05-02 10:00:00|32.03|31.95|32.01|31.93|32.08|32|31.99|31.91|77
1651485900000|2022-05-02 10:05:00|31.98|31.9|31.9|31.82|32.04|31.96|31.9|31.82|156
1651486200000|2022-05-02 10:10:00|31.89|31.81|31.8|31.72|31.89|31.81|31.79|31.71|201
1651486500000|2022-05-02 10:15:00|31.82|31.74|31.85|31.77|31.87|31.79|31.8|31.72|46
1651486800000|2022-05-02 10:20:00|31.89|31.81|31.85|31.77|31.9|31.82|31.82|31.74|29
1651487100000|2022-05-02 10:25:00|31.87|31.79|31.88|31.8|31.89|31.81|31.83|31.75|43
1651487400000|2022-05-02 10:30:00|31.89|31.81|31.85|31.77|31.92|31.84|31.83|31.75|52
1651487700000|2022-05-02 10:35:00|31.83|31.75|31.88|31.8|31.88|31.8|31.83|31.75|18
1651488000000|2022-05-02 10:40:00|31.89|31.81|31.89|31.81|32.03|31.95|31.87|31.79|118
1651488300000|2022-05-02 10:45:00|31.91|31.83|31.93|31.85|31.96|31.88|31.91|31.83|13
1651488600000|2022-05-02 10:50:00|31.91|31.83|31.89|31.81|31.96|31.88|31.88|31.8|67
1651488900000|2022-05-02 10:55:00|31.91|31.83|31.96|31.88|32.01|31.93|31.84|31.76|105
1651489200000|2022-05-02 11:00:00|31.94|31.86|31.93|31.85|31.96|31.88|31.9|31.82|46
1651489500000|2022-05-02 11:05:00|31.94|31.86|32.06|31.98|32.06|31.98|31.89|31.81|43
1651489800000|2022-05-02 11:10:00|32.04|31.96|32.08|32|32.12|32.04|32.03|31.95|140
1651490100000|2022-05-02 11:15:00|32.09|32.01|32.16|32.08|32.17|32.09|32.08|32|47
1651490400000|2022-05-02 11:20:00|32.17|32.09|32.16|32.08|32.21|32.13|32.09|32.01|38
1651490700000|2022-05-02 11:25:00|32.14|32.06|32.21|32.13|32.21|32.13|32.12|32.04|28
1651491000000|2022-05-02 11:30:00|32.22|32.14|32.28|32.2|32.28|32.2|32.18|32.1|43
1651491300000|2022-05-02 11:35:00|32.27|32.19|32.41|32.33|32.42|32.34|32.27|32.19|104
1651491600000|2022-05-02 11:40:00|32.4|32.32|32.35|32.27|32.45|32.37|32.33|32.25|58
1651491900000|2022-05-02 11:45:00|32.33|32.25|32.49|32.41|32.49|32.41|32.33|32.25|73
1651492200000|2022-05-02 11:50:00|32.47|32.39|32.54|32.46|32.56|32.48|32.41|32.33|56
1651492500000|2022-05-02 11:55:00|32.56|32.48|32.61|32.53|32.66|32.58|32.56|32.48|187
1651492800000|2022-05-02 12:00:00|32.6|32.52|32.56|32.48|32.71|32.63|32.53|32.45|137
1651493100000|2022-05-02 12:05:00|32.57|32.49|32.61|32.53|32.63|32.55|32.48|32.4|87
1651493400000|2022-05-02 12:10:00|32.62|32.54|32.63|32.55|32.68|32.6|32.56|32.48|69
1651493700000|2022-05-02 12:15:00|32.62|32.54|32.56|32.48|32.63|32.55|32.56|32.48|47
1651494000000|2022-05-02 12:20:00|32.55|32.47|32.52|32.44|32.55|32.47|32.44|32.36|102
1651494300000|2022-05-02 12:25:00|32.53|32.45|32.46|32.38|32.56|32.48|32.43|32.35|42
1651494600000|2022-05-02 12:30:00|32.47|32.39|32.41|32.33|32.47|32.39|32.33|32.25|145
1651494900000|2022-05-02 12:35:00|32.42|32.34|32.41|32.33|32.43|32.35|32.36|32.28|39
1651495200000|2022-05-02 12:40:00|32.39|32.31|32.36|32.28|32.43|32.35|32.33|32.25|29
1651495500000|2022-05-02 12:45:00|32.37|32.29|32.46|32.38|32.5|32.42|32.37|32.29|79
1651495800000|2022-05-02 12:50:00|32.47|32.39|32.38|32.3|32.58|32.5|32.38|32.3|98
1651496100000|2022-05-02 12:55:00|32.37|32.29|32.42|32.34|32.43|32.35|32.35|32.27|335
1651496400000|2022-05-02 13:00:00|32.41|32.33|32.3|32.22|32.42|32.34|32.3|32.22|88
1651496700000|2022-05-02 13:05:00|32.28|32.2|32.2|32.12|32.29|32.21|32.15|32.07|138
1651497000000|2022-05-02 13:10:00|32.19|32.11|32.08|32|32.2|32.12|32.07|31.99|180
1651497300000|2022-05-02 13:15:00|32.07|31.99|32.18|32.1|32.2|32.12|32.03|31.95|189
1651497600000|2022-05-02 13:20:00|32.17|32.09|32.18|32.1|32.18|32.1|32.12|32.04|93
1651497900000|2022-05-02 13:25:00|32.19|32.11|32.28|32.2|32.33|32.25|32.15|32.07|83
1651498200000|2022-05-02 13:30:00|32.27|32.19|32.41|32.33|32.47|32.39|31.98|31.9|411
1651498500000|2022-05-02 13:35:00|32.42|32.34|32.46|32.38|32.69|32.61|32.41|32.33|482
1651498800000|2022-05-02 13:40:00|32.43|32.35|32.41|32.33|32.71|32.63|32.15|32.07|240
1651499100000|2022-05-02 13:45:00|32.39|32.31|32.44|32.36|32.53|32.45|32.18|32.1|216
1651499400000|2022-05-02 13:50:00|32.46|32.38|32.25|32.17|32.57|32.49|32.25|32.17|488
1651499700000|2022-05-02 13:55:00|32.28|32.2|32.35|32.27|32.39|32.31|32.2|32.12|170
1651500000000|2022-05-02 14:00:00|32.4|32.32|32.37|32.29|32.56|32.48|32.27|32.19|536
1651500300000|2022-05-02 14:05:00|32.39|32.31|32.81|32.73|32.86|32.78|32.39|32.31|313
1651500600000|2022-05-02 14:10:00|32.86|32.78|32.91|32.83|32.96|32.88|32.69|32.61|328
1651500900000|2022-05-02 14:15:00|32.92|32.84|32.72|32.64|33.03|32.95|32.66|32.58|553
1651501200000|2022-05-02 14:20:00|32.73|32.65|32.53|32.45|32.81|32.73|32.47|32.39|208
1651501500000|2022-05-02 14:25:00|32.54|32.46|32.4|32.32|32.58|32.5|32.33|32.25|149
1651501800000|2022-05-02 14:30:00|32.37|32.29|32.07|31.99|32.4|32.32|32|31.92|271
1651502100000|2022-05-02 14:35:00|32.09|32.01|32.22|32.14|32.3|32.22|32.04|31.96|95
1651502400000|2022-05-02 14:40:00|32.19|32.11|32.28|32.2|32.32|32.24|32|31.92|112
1651502700000|2022-05-02 14:45:00|32.29|32.21|32.24|32.16|32.34|32.26|32.21|32.13|120
1651503000000|2022-05-02 14:50:00|32.23|32.15|32.4|32.32|32.44|32.36|32.23|32.15|48
1651503300000|2022-05-02 14:55:00|32.42|32.34|32.5|32.42|32.54|32.46|32.3|32.22|53
1651503600000|2022-05-02 15:00:00|32.49|32.41|32.72|32.64|32.73|32.65|32.45|32.37|190
1651503900000|2022-05-02 15:05:00|32.74|32.66|32.62|32.54|32.75|32.67|32.55|32.47|307
1651504200000|2022-05-02 15:10:00|32.6|32.52|32.35|32.27|32.65|32.57|32.35|32.27|466
1651504500000|2022-05-02 15:15:00|32.37|32.29|32.65|32.57|32.72|32.64|32.35|32.27|346
1651504800000|2022-05-02 15:20:00|32.67|32.59|32.63|32.55|32.73|32.65|32.53|32.45|323
1651505100000|2022-05-02 15:25:00|32.64|32.56|32.68|32.6|32.79|32.71|32.5|32.42|588
1651505400000|2022-05-02 15:30:00|32.65|32.57|32.67|32.59|32.95|32.87|32.58|32.5|291
1651505700000|2022-05-02 15:35:00|32.65|32.57|32.87|32.79|32.92|32.84|32.55|32.47|81
1651506000000|2022-05-02 15:40:00|32.88|32.8|32.89|32.81|33.05|32.97|32.66|32.58|32
1651506300000|2022-05-02 15:45:00|32.88|32.8|32.89|32.81|32.94|32.86|32.68|32.6|166
1651506600000|2022-05-02 15:50:00|32.9|32.82|32.84|32.76|32.98|32.9|32.76|32.68|61
1651506900000|2022-05-02 15:55:00|32.86|32.78|32.65|32.57|32.94|32.86|32.64|32.56|33
1651507200000|2022-05-02 16:00:00|32.66|32.58|32.88|32.8|32.99|32.91|32.54|32.46|28
1651507500000|2022-05-02 16:05:00|32.89|32.81|32.8|32.72|32.95|32.87|32.78|32.7|7
1651507800000|2022-05-02 16:10:00|32.79|32.71|32.74|32.66|32.91|32.83|32.7|32.62|15
1651508100000|2022-05-02 16:15:00|32.75|32.67|32.47|32.39|32.84|32.76|32.44|32.36|87
1651508400000|2022-05-02 16:20:00|32.49|32.41|32.5|32.42|32.51|32.43|32.37|32.29|75
1651508700000|2022-05-02 16:25:00|32.51|32.43|32.45|32.37|32.55|32.47|32.41|32.33|70
1651509000000|2022-05-02 16:30:00|32.47|32.39|32.3|32.22|32.49|32.41|32.27|32.19|121
1651509300000|2022-05-02 16:35:00|32.29|32.21|32.57|32.49|32.6|32.52|32.22|32.14|27
1651509600000|2022-05-02 16:40:00|32.59|32.51|32.61|32.53|32.67|32.59|32.42|32.34|29
1651509900000|2022-05-02 16:45:00|32.62|32.54|32.65|32.57|32.76|32.68|32.55|32.47|26
1651510200000|2022-05-02 16:50:00|32.66|32.58|32.77|32.69|32.82|32.74|32.61|32.53|9
1651510500000|2022-05-02 16:55:00|32.79|32.71|33|32.92|33.04|32.96|32.69|32.61|45
1651510800000|2022-05-02 17:00:00|32.99|32.91|33.07|32.99|33.19|33.11|32.97|32.89|21
1651511100000|2022-05-02 17:05:00|33.09|33.01|32.97|32.89|33.16|33.08|32.85|32.77|95
1651511400000|2022-05-02 17:10:00|32.99|32.91|32.8|32.72|33.04|32.96|32.8|32.72|4
1651511700000|2022-05-02 17:15:00|32.81|32.73|32.84|32.76|32.95|32.87|32.8|32.72|9
1651512000000|2022-05-02 17:20:00|32.85|32.77|32.92|32.84|32.95|32.87|32.85|32.77|3
1651512300000|2022-05-02 17:25:00|32.94|32.86|32.97|32.89|33.07|32.99|32.82|32.74|28
1651512600000|2022-05-02 17:30:00|32.99|32.91|33.05|32.97|33.05|32.97|32.77|32.69|27
1651512900000|2022-05-02 17:35:00|33.06|32.98|33.09|33.01|33.1|33.02|32.97|32.89|7
1651513200000|2022-05-02 17:40:00|33.07|32.99|33.09|33.01|33.09|33.01|32.92|32.84|8
1651513500000|2022-05-02 17:45:00|33.07|32.99|33.17|33.09|33.19|33.11|33.05|32.97|26
1651513800000|2022-05-02 17:50:00|33.19|33.11|33.2|33.12|33.2|33.12|33.07|32.99|15
1651514100000|2022-05-02 17:55:00|33.19|33.11|33.04|32.96|33.19|33.11|33.02|32.92|5
1651514400000|2022-05-02 18:00:00|33.05|32.97|32.87|32.79|33.12|33.04|32.87|32.79|17
1651514700000|2022-05-02 18:05:00|32.89|32.81|33|32.92|33.02|32.94|32.86|32.78|7
1651515000000|2022-05-02 18:10:00|33.01|32.93|33.32|33.24|33.34|33.26|33|32.92|13
1651515300000|2022-05-02 18:15:00|33.34|33.26|33.37|33.29|33.42|33.34|33.31|33.23|8
1651515600000|2022-05-02 18:20:00|33.36|33.28|33.34|33.26|33.39|33.31|33.26|33.18|6
1651515900000|2022-05-02 18:25:00|33.35|33.27|33.31|33.23|33.35|33.27|33.3|33.22|7
1651516200000|2022-05-02 18:30:00|33.32|33.24|33.2|33.12|33.32|33.24|33.19|33.11|40
1651516500000|2022-05-02 18:35:00|33.22|33.14|33.32|33.24|33.35|33.27|33.22|33.14|8
1651516800000|2022-05-02 18:40:00|33.35|33.27|33.37|33.29|33.4|33.32|33.26|33.18|7
1651517100000|2022-05-02 18:45:00|33.35|33.27|33.1|33.02|33.35|33.27|33.07|32.92|2
1651517400000|2022-05-02 18:50:00|33.07|32.99|32.88|32.8|33.12|33.04|32.83|32.75|28
1651517700000|2022-05-02 18:55:00|32.83|32.75|33.01|32.93|33.14|33.02|32.83|32.75|7
1651518000000|2022-05-02 19:00:00|33.02|32.94|32.85|32.77|33.14|32.97|32.77|32.69|10
1651518300000|2022-05-02 19:05:00|32.83|32.75|32.67|32.59|32.85|32.77|32.6|32.44|11
1651518600000|2022-05-02 19:10:00|32.65|32.57|32.42|32.34|32.69|32.57|32.39|32.31|21
1651518900000|2022-05-02 19:15:00|32.44|32.36|32.34|32.26|32.52|32.44|32.24|32.16|8
1651519200000|2022-05-02 19:20:00|32.32|32.24|32.12|32.04|32.32|32.24|32.09|32.01|51
1651519500000|2022-05-02 19:25:00|32.14|32.06|32.04|31.96|32.19|32.11|31.92|31.8|22
1651519800000|2022-05-02 19:30:00|32.03|31.95|31.82|31.74|32.03|31.95|31.81|31.67|20
1651520100000|2022-05-02 19:35:00|31.81|31.73|31.97|31.89|32.09|31.96|31.77|31.69|14
1651520400000|2022-05-02 19:40:00|31.96|31.88|32.07|31.99|32.12|31.99|31.81|31.73|3
1651520700000|2022-05-02 19:45:00|32.06|31.98|31.83|31.75|32.17|32.01|31.82|31.74|19
1651521000000|2022-05-02 19:50:00|31.82|31.74|31.83|31.75|31.89|31.81|31.67|31.49|77
1651521300000|2022-05-02 19:55:00|31.84|31.76|31.82|31.52|31.94|31.8|31.69|31.52|37
1651521600000|2022-05-02 20:00:00|31.83|31.53|31.83|31.53|31.83|31.53|31.83|31.53|0
1651536900000|2022-05-03 00:15:00|31.69|31.39|31.82|31.52|31.82|31.52|31.65|31.35|0
1651537200000|2022-05-03 00:20:00|31.81|31.51|31.81|31.51|31.84|31.54|31.8|31.5|0
1651537500000|2022-05-03 00:25:00|31.82|31.52|31.8|31.5|31.84|31.54|31.79|31.49|0
1651537800000|2022-05-03 00:30:00|31.79|31.49|31.77|31.47|31.81|31.51|31.77|31.47|0
1651538100000|2022-05-03 00:35:00|31.79|31.49|31.74|31.49|31.79|31.49|31.61|31.31|1
1651538400000|2022-05-03 00:40:00|31.77|31.47|31.74|31.49|31.77|31.49|31.74|31.47|0
1651538700000|2022-05-03 00:45:00|31.72|31.47|31.57|31.27|31.72|31.47|31.44|31.17|5
1651539000000|2022-05-03 00:50:00|31.59|31.29|31.59|31.29|31.59|31.29|31.59|31.29|0
1651539300000|2022-05-03 00:55:00|31.6|31.3|31.62|31.32|31.65|31.35|31.6|31.3|0
1651540200000|2022-05-03 01:10:00|31.64|31.34|31.64|31.34|31.64|31.34|31.64|31.34|0
1651540500000|2022-05-03 01:15:00|31.65|31.35|31.71|31.41|31.72|31.42|31.64|31.34|0
1651540800000|2022-05-03 01:20:00|31.7|31.4|31.71|31.41|31.71|31.41|31.7|31.4|0
1651541400000|2022-05-03 01:30:00|31.7|31.4|31.7|31.4|31.7|31.4|31.7|31.4|0
1651541700000|2022-05-03 01:35:00|31.71|31.41|31.71|31.41|31.71|31.41|31.71|31.41|0
1651542300000|2022-05-03 01:45:00|31.7|31.4|31.66|31.36|31.7|31.4|31.65|31.35|0
1651542600000|2022-05-03 01:50:00|31.69|31.39|31.7|31.4|31.7|31.4|31.57|31.27|3
1651542900000|2022-05-03 01:55:00|31.72|31.42|31.71|31.41|31.72|31.42|31.71|31.41|5
1651543200000|2022-05-03 02:00:00|31.7|31.4|31.59|31.29|31.71|31.41|31.51|31.21|0
1651543500000|2022-05-03 02:05:00|31.54|31.24|31.5|31.2|31.54|31.24|31.49|31.19|0
1651544100000|2022-05-03 02:15:00|31.46|31.21|31.6|31.3|31.6|31.3|31.42|31.17|1
1651544400000|2022-05-03 02:20:00|31.62|31.32|31.38|31.3|31.62|31.36|31.38|31.22|0
1651545000000|2022-05-03 02:30:00|31.43|31.35|31.64|31.34|31.64|31.35|31.43|31.27|1
1651545600000|2022-05-03 02:40:00|31.65|31.35|31.67|31.37|31.69|31.39|31.64|31.34|0
1651545900000|2022-05-03 02:45:00|31.69|31.39|31.64|31.34|31.7|31.4|31.64|31.34|0
1651546200000|2022-05-03 02:50:00|31.65|31.35|31.62|31.32|31.7|31.4|31.62|31.32|7
1651546500000|2022-05-03 02:55:00|31.64|31.34|31.66|31.36|31.67|31.37|31.64|31.34|0
1651547700000|2022-05-03 03:15:00|31.67|31.37|31.67|31.37|31.68|31.38|31.67|31.37|1
1651548300000|2022-05-03 03:25:00|31.66|31.36|31.66|31.36|31.66|31.36|31.65|31.35|0
1651549800000|2022-05-03 03:50:00|31.71|31.41|31.84|31.59|31.87|31.62|31.71|31.41|0
1651550100000|2022-05-03 03:55:00|31.86|31.61|31.84|31.59|31.86|31.61|31.84|31.59|0
1651550400000|2022-05-03 04:00:00|31.78|31.53|31.77|31.52|31.78|31.53|31.76|31.51|2
1651550700000|2022-05-03 04:05:00|31.76|31.51|31.76|31.51|31.77|31.58|31.66|31.5|0
1651551000000|2022-05-03 04:10:00|31.66|31.58|31.66|31.58|31.76|31.58|31.66|31.51|0
1651551300000|2022-05-03 04:15:00|31.69|31.61|31.77|31.52|31.81|31.61|31.66|31.52|0
1651551600000|2022-05-03 04:20:00|31.67|31.59|31.77|31.52|31.77|31.59|31.67|31.52|0
1651551900000|2022-05-03 04:25:00|31.66|31.58|31.71|31.41|31.75|31.58|31.66|31.41|1
1651552200000|2022-05-03 04:30:00|31.66|31.42|31.72|31.42|31.72|31.46|31.53|31.39|4
1651552500000|2022-05-03 04:35:00|31.74|31.44|31.72|31.42|31.74|31.44|31.71|31.41|0
1651552800000|2022-05-03 04:40:00|31.75|31.45|31.73|31.43|31.75|31.45|31.71|31.41|0
1651553100000|2022-05-03 04:45:00|31.75|31.45|31.77|31.47|31.77|31.47|31.75|31.45|0
1651553700000|2022-05-03 04:55:00|31.8|31.5|31.8|31.5|31.8|31.5|31.79|31.49|0
1651554300000|2022-05-03 05:05:00|31.79|31.49|31.79|31.49|31.79|31.49|31.79|31.49|0
1651554600000|2022-05-03 05:10:00|31.77|31.47|31.75|31.45|31.77|31.47|31.75|31.45|0
1651554900000|2022-05-03 05:15:00|31.77|31.47|31.75|31.45|31.77|31.47|31.75|31.45|0
1651555200000|2022-05-03 05:20:00|31.77|31.47|31.75|31.45|31.77|31.47|31.75|31.45|0
1651555500000|2022-05-03 05:25:00|31.77|31.47|31.75|31.5|31.84|31.54|31.75|31.45|0
1651555800000|2022-05-03 05:30:00|31.8|31.49|31.66|31.41|31.8|31.51|31.66|31.41|0
1651556100000|2022-05-03 05:35:00|31.71|31.46|31.67|31.42|31.77|31.47|31.67|31.41|0
1651556400000|2022-05-03 05:40:00|31.71|31.46|31.76|31.46|31.76|31.46|31.67|31.41|0
1651556700000|2022-05-03 05:45:00|31.67|31.42|31.78|31.48|31.8|31.5|31.67|31.42|0
1651557000000|2022-05-03 05:50:00|31.72|31.42|31.77|31.47|31.8|31.55|31.56|31.42|0
1651557300000|2022-05-03 05:55:00|31.74|31.49|31.76|31.51|31.81|31.52|31.74|31.47|12
1651557600000|2022-05-03 06:00:00|31.55|31.46|31.65|31.57|31.69|31.57|31.52|31.42|44
1651557900000|2022-05-03 06:05:00|31.62|31.54|31.7|31.62|31.75|31.67|31.62|31.54|17
1651558200000|2022-05-03 06:10:00|31.69|31.61|31.6|31.52|31.75|31.67|31.57|31.49|25
1651558500000|2022-05-03 06:15:00|31.61|31.53|31.57|31.49|31.66|31.58|31.52|31.44|9
1651558800000|2022-05-03 06:20:00|31.56|31.48|31.62|31.54|31.65|31.57|31.55|31.47|7
1651559100000|2022-05-03 06:25:00|31.61|31.53|31.54|31.46|31.69|31.61|31.52|31.44|56
1651559400000|2022-05-03 06:30:00|31.52|31.44|31.52|31.44|31.62|31.54|31.52|31.44|88
1651559700000|2022-05-03 06:35:00|31.54|31.46|31.54|31.46|31.59|31.51|31.54|31.46|57
1651560000000|2022-05-03 06:40:00|31.55|31.47|31.51|31.43|31.57|31.49|31.49|31.41|71
1651560300000|2022-05-03 06:45:00|31.52|31.44|31.49|31.41|31.59|31.51|31.49|31.41|36
1651560600000|2022-05-03 06:50:00|31.46|31.38|31.52|31.44|31.55|31.47|31.46|31.38|53
1651560900000|2022-05-03 06:55:00|31.51|31.43|31.52|31.44|31.67|31.59|31.51|31.43|138
1651561200000|2022-05-03 07:00:00|31.54|31.46|31.8|31.72|31.81|31.73|31.51|31.43|104
1651561500000|2022-05-03 07:05:00|31.81|31.73|31.35|31.27|31.97|31.89|31.31|31.23|200
1651561800000|2022-05-03 07:10:00|31.34|31.26|31.41|31.33|31.57|31.49|31.3|31.22|64
1651562100000|2022-05-03 07:15:00|31.42|31.34|31.6|31.52|31.68|31.6|31.4|31.32|305
1651562400000|2022-05-03 07:20:00|31.59|31.51|31.44|31.36|31.62|31.54|31.44|31.36|173
1651562700000|2022-05-03 07:25:00|31.45|31.37|31.36|31.28|31.56|31.48|31.32|31.24|76
1651563000000|2022-05-03 07:30:00|31.37|31.29|31.32|31.24|31.45|31.37|31.31|31.23|78
1651563300000|2022-05-03 07:35:00|31.34|31.26|31.36|31.28|31.39|31.31|31.26|31.18|46
1651563600000|2022-05-03 07:40:00|31.37|31.29|31.41|31.33|31.41|31.33|31.29|31.21|58
1651563900000|2022-05-03 07:45:00|31.4|31.32|31.55|31.47|31.6|31.52|31.36|31.28|67
1651564200000|2022-05-03 07:50:00|31.56|31.48|31.29|31.21|31.56|31.48|31.29|31.21|31
1651564500000|2022-05-03 07:55:00|31.31|31.23|31.4|31.32|31.45|31.37|31.29|31.21|86
1651564800000|2022-05-03 08:00:00|31.39|31.31|31.25|31.17|31.46|31.38|31.21|31.13|96
1651565100000|2022-05-03 08:05:00|31.24|31.16|31.21|31.13|31.26|31.18|31.14|31.06|56
1651565400000|2022-05-03 08:10:00|31.19|31.11|31.19|31.11|31.26|31.18|31.19|31.11|40
1651565700000|2022-05-03 08:15:00|31.2|31.12|31.31|31.23|31.34|31.26|31.14|31.06|85
1651566000000|2022-05-03 08:20:00|31.3|31.22|31.27|31.19|31.34|31.26|31.21|31.13|147
1651566300000|2022-05-03 08:25:00|31.31|31.23|31.32|31.24|31.34|31.26|31.21|31.13|31
1651566600000|2022-05-03 08:30:00|31.31|31.23|31.36|31.28|31.36|31.28|31.29|31.21|53
1651566900000|2022-05-03 08:35:00|31.35|31.27|31.37|31.29|31.41|31.33|31.34|31.26|70
1651567200000|2022-05-03 08:40:00|31.36|31.28|31.54|31.46|31.59|31.51|31.36|31.28|176
1651567500000|2022-05-03 08:45:00|31.59|31.51|31.54|31.46|31.64|31.56|31.49|31.41|79
1651567800000|2022-05-03 08:50:00|31.51|31.43|31.54|31.46|31.57|31.49|31.46|31.38|136
1651568100000|2022-05-03 08:55:00|31.52|31.44|31.54|31.46|31.59|31.51|31.49|31.41|13
1651568400000|2022-05-03 09:00:00|31.52|31.44|31.59|31.51|31.59|31.51|31.49|31.41|29
1651568700000|2022-05-03 09:05:00|31.57|31.49|31.59|31.51|31.69|31.61|31.54|31.46|50
1651569000000|2022-05-03 09:10:00|31.55|31.47|31.59|31.51|31.67|31.59|31.49|31.41|64
1651569300000|2022-05-03 09:15:00|31.57|31.49|31.61|31.53|31.61|31.53|31.51|31.43|47
1651569600000|2022-05-03 09:20:00|31.6|31.52|31.59|31.51|31.66|31.58|31.59|31.51|33
1651569900000|2022-05-03 09:25:00|31.6|31.52|31.64|31.56|31.66|31.58|31.59|31.51|78
1651570200000|2022-05-03 09:30:00|31.65|31.57|31.6|31.52|31.71|31.63|31.58|31.5|40
1651570500000|2022-05-03 09:35:00|31.61|31.53|31.61|31.53|31.63|31.55|31.58|31.5|18
1651570800000|2022-05-03 09:40:00|31.63|31.55|31.58|31.5|31.63|31.55|31.58|31.5|22
1651571100000|2022-05-03 09:45:00|31.6|31.52|31.58|31.5|31.63|31.55|31.52|31.44|27
1651571400000|2022-05-03 09:50:00|31.57|31.49|31.58|31.5|31.58|31.5|31.53|31.45|12
1651571700000|2022-05-03 09:55:00|31.57|31.49|31.63|31.55|31.67|31.59|31.53|31.45|67
1651572000000|2022-05-03 10:00:00|31.58|31.5|31.58|31.5|31.68|31.6|31.56|31.48|116
1651572300000|2022-05-03 10:05:00|31.63|31.55|31.71|31.63|31.76|31.68|31.63|31.55|256
1651572600000|2022-05-03 10:10:00|31.75|31.67|31.71|31.63|31.83|31.75|31.66|31.58|336
1651572900000|2022-05-03 10:15:00|31.7|31.62|31.76|31.68|31.78|31.7|31.66|31.58|103
1651573200000|2022-05-03 10:20:00|31.78|31.7|31.77|31.69|31.88|31.8|31.75|31.67|218
1651573500000|2022-05-03 10:25:00|31.78|31.7|31.9|31.82|31.96|31.88|31.77|31.69|103
1651573800000|2022-05-03 10:30:00|31.91|31.83|31.89|31.81|32.03|31.95|31.88|31.8|164
1651574100000|2022-05-03 10:35:00|31.88|31.8|31.93|31.85|31.96|31.88|31.83|31.75|27
1651574400000|2022-05-03 10:40:00|31.91|31.83|32.16|32.08|32.21|32.13|31.89|31.81|96
1651574700000|2022-05-03 10:45:00|32.19|32.11|32.14|32.06|32.25|32.17|32.13|32.05|38
1651575000000|2022-05-03 10:50:00|32.15|32.07|32.13|32.05|32.23|32.15|32.08|32|35
1651575300000|2022-05-03 10:55:00|32.12|32.04|32.17|32.09|32.17|32.09|32.08|32|14
1651575600000|2022-05-03 11:00:00|32.14|32.06|32.15|32.07|32.18|32.1|32.13|32.05|54
1651575900000|2022-05-03 11:05:00|32.14|32.06|32.22|32.14|32.25|32.17|32.13|32.05|31
1651576200000|2022-05-03 11:10:00|32.2|32.12|32.19|32.11|32.27|32.19|32.18|32.1|151
1651576500000|2022-05-03 11:15:00|32.18|32.1|32.2|32.12|32.2|32.12|32.13|32.05|32
1651576800000|2022-05-03 11:20:00|32.19|32.11|32.11|32.03|32.24|32.16|32.11|32.03|25
1651577100000|2022-05-03 11:25:00|32.12|32.04|31.98|31.9|32.13|32.05|31.98|31.9|66
1651577400000|2022-05-03 11:30:00|31.97|31.89|32.06|31.98|32.06|31.98|31.88|31.8|92
1651577700000|2022-05-03 11:35:00|32.04|31.96|31.98|31.9|32.06|31.98|31.96|31.88|22
1651578000000|2022-05-03 11:40:00|31.97|31.89|31.96|31.88|31.99|31.91|31.93|31.85|42
1651578300000|2022-05-03 11:45:00|31.93|31.85|31.88|31.8|31.94|31.86|31.86|31.78|81
1651578600000|2022-05-03 11:50:00|31.86|31.78|31.86|31.78|31.91|31.83|31.86|31.78|51
1651578900000|2022-05-03 11:55:00|31.84|31.76|31.81|31.73|31.86|31.78|31.78|31.7|75
1651579200000|2022-05-03 12:00:00|31.82|31.74|31.63|31.55|31.82|31.74|31.61|31.53|151
1651579500000|2022-05-03 12:05:00|31.62|31.54|31.62|31.54|31.68|31.6|31.58|31.5|58
1651579800000|2022-05-03 12:10:00|31.61|31.53|31.63|31.55|31.63|31.55|31.56|31.48|76
1651580100000|2022-05-03 12:15:00|31.61|31.53|31.52|31.44|31.61|31.53|31.51|31.43|231
1651580400000|2022-05-03 12:20:00|31.51|31.43|31.58|31.5|31.62|31.54|31.51|31.43|120
1651580700000|2022-05-03 12:25:00|31.59|31.51|31.58|31.5|31.59|31.51|31.51|31.43|78
1651581000000|2022-05-03 12:30:00|31.61|31.53|31.53|31.45|31.66|31.58|31.51|31.43|46
1651581300000|2022-05-03 12:35:00|31.52|31.44|31.48|31.4|31.58|31.5|31.46|31.38|96
1651581600000|2022-05-03 12:40:00|31.47|31.39|31.41|31.33|31.52|31.44|31.41|31.33|78
1651581900000|2022-05-03 12:45:00|31.4|31.32|31.41|31.33|31.45|31.37|31.37|31.29|33
1651582200000|2022-05-03 12:50:00|31.4|31.32|31.46|31.38|31.54|31.46|31.4|31.32|202
1651582500000|2022-05-03 12:55:00|31.45|31.37|31.56|31.48|31.56|31.48|31.38|31.3|195
1651582800000|2022-05-03 13:00:00|31.55|31.47|31.53|31.45|31.61|31.53|31.51|31.43|238
1651583100000|2022-05-03 13:05:00|31.52|31.44|31.53|31.45|31.58|31.5|31.5|31.42|57
1651583400000|2022-05-03 13:10:00|31.55|31.47|31.58|31.5|31.61|31.53|31.53|31.45|75
1651583700000|2022-05-03 13:15:00|31.61|31.53|31.56|31.48|31.62|31.54|31.48|31.4|177
1651584000000|2022-05-03 13:20:00|31.54|31.46|31.53|31.45|31.61|31.53|31.53|31.45|192
1651584300000|2022-05-03 13:25:00|31.54|31.46|31.46|31.38|31.59|31.51|31.46|31.38|224
1651584600000|2022-05-03 13:30:00|31.48|31.4|31.43|31.35|31.66|31.58|31.37|31.29|623
1651584900000|2022-05-03 13:35:00|31.42|31.34|31.64|31.56|31.72|31.64|31.41|31.33|311
1651585200000|2022-05-03 13:40:00|31.61|31.53|31.57|31.49|31.64|31.56|31.41|31.33|170
1651585500000|2022-05-03 13:45:00|31.61|31.53|31.63|31.55|31.69|31.61|31.53|31.45|451
1651585800000|2022-05-03 13:50:00|31.62|31.54|31.38|31.3|31.64|31.56|31.36|31.28|374
1651586100000|2022-05-03 13:55:00|31.37|31.29|31.38|31.3|31.53|31.45|31.33|31.25|456
1651586400000|2022-05-03 14:00:00|31.36|31.28|31.21|31.13|31.36|31.28|31.16|31.08|404
1651586700000|2022-05-03 14:05:00|31.18|31.1|31.42|31.34|31.45|31.37|31.18|31.1|372
1651587000000|2022-05-03 14:10:00|31.43|31.35|31.21|31.13|31.47|31.39|31.16|31.08|311
1651587300000|2022-05-03 14:15:00|31.19|31.11|31.23|31.15|31.42|31.34|31.16|31.08|171
1651587600000|2022-05-03 14:20:00|31.24|31.16|31.28|31.2|31.35|31.27|31.16|31.08|128
1651587900000|2022-05-03 14:25:00|31.26|31.18|31.11|31.03|31.3|31.22|31.11|31.03|440
1651588200000|2022-05-03 14:30:00|31.08|31|31.06|30.98|31.21|31.13|30.98|30.9|1249
1651588500000|2022-05-03 14:35:00|31.04|30.96|31.17|31.09|31.18|31.1|31.01|30.93|169
1651588800000|2022-05-03 14:40:00|31.16|31.08|31.28|31.2|31.29|31.21|31.13|31.05|156
1651589100000|2022-05-03 14:45:00|31.29|31.21|31.35|31.27|31.43|31.35|31.26|31.18|111
1651589400000|2022-05-03 14:50:00|31.37|31.29|31.25|31.17|31.39|31.31|31.2|31.12|177
1651589700000|2022-05-03 14:55:00|31.24|31.16|31.15|31.07|31.27|31.19|31.1|31.02|82
1651590000000|2022-05-03 15:00:00|31.14|31.06|31.03|30.95|31.23|31.15|31.03|30.95|186
1651590300000|2022-05-03 15:05:00|31.01|30.93|30.94|30.86|31.08|31|30.88|30.8|678
1651590600000|2022-05-03 15:10:00|30.93|30.85|30.92|30.84|31.03|30.95|30.91|30.83|234
1651590900000|2022-05-03 15:15:00|30.91|30.83|30.93|30.85|31.03|30.95|30.86|30.78|342
1651591200000|2022-05-03 15:20:00|30.92|30.84|30.74|30.66|30.92|30.84|30.73|30.65|156
1651591500000|2022-05-03 15:25:00|30.73|30.65|30.78|30.7|30.88|30.8|30.73|30.65|479
1651591800000|2022-05-03 15:30:00|30.76|30.68|30.71|30.63|30.81|30.73|30.61|30.53|446
1651592100000|2022-05-03 15:35:00|30.69|30.61|30.86|30.78|30.91|30.83|30.69|30.61|39
1651592400000|2022-05-03 15:40:00|30.87|30.79|30.91|30.83|30.92|30.84|30.73|30.65|10
1651592700000|2022-05-03 15:45:00|30.89|30.81|30.92|30.84|31.01|30.93|30.88|30.8|10
1651593000000|2022-05-03 15:50:00|30.91|30.83|30.89|30.81|30.98|30.9|30.83|30.75|19
1651593300000|2022-05-03 15:55:00|30.91|30.83|30.78|30.7|30.93|30.85|30.76|30.68|58
1651593600000|2022-05-03 16:00:00|30.77|30.69|30.78|30.7|30.79|30.71|30.64|30.56|31
1651593900000|2022-05-03 16:05:00|30.79|30.71|31.17|31.09|31.24|31.16|30.79|30.71|133
1651594200000|2022-05-03 16:10:00|31.16|31.08|30.92|30.84|31.17|31.09|30.92|30.84|15
1651594500000|2022-05-03 16:15:00|30.91|30.83|30.72|30.64|30.93|30.85|30.68|30.6|111
1651594800000|2022-05-03 16:20:00|30.7|30.62|30.65|30.57|30.72|30.64|30.61|30.53|8
1651595100000|2022-05-03 16:25:00|30.64|30.56|30.82|30.74|30.82|30.74|30.61|30.53|11
1651595400000|2022-05-03 16:30:00|30.83|30.75|30.87|30.79|30.98|30.9|30.79|30.71|14
1651595700000|2022-05-03 16:35:00|30.85|30.77|30.84|30.76|30.93|30.85|30.74|30.66|2
1651596000000|2022-05-03 16:40:00|30.85|30.77|30.89|30.81|30.92|30.84|30.77|30.69|4
1651596300000|2022-05-03 16:45:00|30.88|30.8|30.92|30.84|30.98|30.9|30.77|30.69|9
1651596600000|2022-05-03 16:50:00|30.9|30.82|30.95|30.87|30.98|30.9|30.8|30.72|5
1651596900000|2022-05-03 16:55:00|30.98|30.9|30.9|30.82|31.05|30.97|30.82|30.74|1
1651597200000|2022-05-03 17:00:00|30.88|30.8|30.88|30.8|30.92|30.84|30.71|30.63|15
1651597500000|2022-05-03 17:05:00|30.87|30.79|30.78|30.7|30.93|30.85|30.7|30.62|173
1651597800000|2022-05-03 17:10:00|30.77|30.69|30.65|30.57|30.8|30.72|30.63|30.55|1
1651598100000|2022-05-03 17:15:00|30.64|30.56|30.63|30.55|30.69|30.61|30.57|30.49|10
1651598400000|2022-05-03 17:20:00|30.62|30.54|30.56|30.48|30.66|30.58|30.53|30.45|112
1651598700000|2022-05-03 17:25:00|30.57|30.49|30.56|30.48|30.66|30.58|30.53|30.45|7
1651599000000|2022-05-03 17:30:00|30.51|30.43|30.47|30.39|30.61|30.53|30.44|30.36|15
1651599300000|2022-05-03 17:35:00|30.48|30.4|30.42|30.34|30.48|30.4|30.37|30.29|30
1651599600000|2022-05-03 17:40:00|30.41|30.33|30.42|30.34|30.51|30.43|30.41|30.33|10
1651599900000|2022-05-03 17:45:00|30.41|30.33|30.46|30.38|30.52|30.44|30.4|30.32|24
1651600200000|2022-05-03 17:50:00|30.47|30.39|30.48|30.4|30.52|30.44|30.44|30.36|176
1651600500000|2022-05-03 17:55:00|30.46|30.38|30.47|30.39|30.55|30.47|30.44|30.36|79
1651600800000|2022-05-03 18:00:00|30.5|30.42|30.56|30.48|30.61|30.53|30.5|30.42|13
1651601100000|2022-05-03 18:05:00|30.57|30.49|30.61|30.53|30.63|30.55|30.56|30.48|1
1651601400000|2022-05-03 18:10:00|30.59|30.51|30.76|30.68|30.76|30.68|30.59|30.5|1
1651601700000|2022-05-03 18:15:00|30.79|30.71|30.91|30.83|30.98|30.9|30.79|30.71|22
1651602000000|2022-05-03 18:20:00|30.94|30.86|30.91|30.83|30.97|30.89|30.83|30.75|1
1651602300000|2022-05-03 18:25:00|30.92|30.84|30.97|30.89|31|30.92|30.91|30.83|9
1651602600000|2022-05-03 18:30:00|30.96|30.88|30.92|30.84|30.97|30.89|30.91|30.83|43
1651602900000|2022-05-03 18:35:00|30.88|30.8|30.83|30.75|30.89|30.81|30.68|30.6|29
1651603200000|2022-05-03 18:40:00|30.86|30.78|30.74|30.66|31.01|30.93|30.72|30.64|30
1651603500000|2022-05-03 18:45:00|30.73|30.65|30.61|30.53|30.81|30.73|30.58|30.5|11
1651603800000|2022-05-03 18:50:00|30.62|30.54|30.51|30.43|30.66|30.58|30.44|30.36|1
1651604100000|2022-05-03 18:55:00|30.52|30.44|30.43|30.35|30.58|30.5|30.41|30.33|11
1651604400000|2022-05-03 19:00:00|30.42|30.34|30.43|30.35|30.53|30.38|30.37|30.28|0
1651604700000|2022-05-03 19:05:00|30.46|30.38|30.31|30.23|30.48|30.4|30.28|30.2|3
1651605000000|2022-05-03 19:10:00|30.29|30.21|30.28|30.2|30.33|30.25|30.26|30.18|5
1651605300000|2022-05-03 19:15:00|30.27|30.19|30.37|30.29|30.38|30.3|30.24|30.16|10
1651605600000|2022-05-03 19:20:00|30.35|30.27|30.45|30.37|30.55|30.47|30.27|30.19|20
1651605900000|2022-05-03 19:25:00|30.47|30.39|30.38|30.3|30.53|30.45|30.34|30.26|3
1651606200000|2022-05-03 19:30:00|30.37|30.29|30.32|30.24|30.48|30.4|30.32|30.24|2
1651606500000|2022-05-03 19:35:00|30.31|30.23|30.4|30.32|30.48|30.36|30.31|30.19|54
1651606800000|2022-05-03 19:40:00|30.42|30.34|30.5|30.42|30.63|30.55|30.42|30.34|36
1651607100000|2022-05-03 19:45:00|30.52|30.44|30.5|30.42|30.6|30.45|30.4|30.3|8
1651607400000|2022-05-03 19:50:00|30.49|30.41|30.36|30.28|30.58|30.45|30.31|30.16|53
1651607700000|2022-05-03 19:55:00|30.42|30.17|30.3|30.05|30.49|30.27|30.23|29.98|31
1651623300000|2022-05-04 00:15:00|30.45|30.15|30.47|30.17|30.57|30.27|30.44|30.14|0
1651623600000|2022-05-04 00:20:00|30.46|30.16|30.38|30.08|30.47|30.17|30.3|30.05|10
1651623900000|2022-05-04 00:25:00|30.39|30.09|30.4|30.1|30.47|30.17|30.34|30.04|0
1651624200000|2022-05-04 00:30:00|30.42|30.12|30.44|30.14|30.47|30.17|30.42|30.12|0
1651624800000|2022-05-04 00:40:00|30.42|30.12|30.29|29.99|30.42|30.12|30.22|29.97|0
1651625100000|2022-05-04 00:45:00|30.23|29.98|30.29|29.99|30.29|30.01|30.22|29.97|0
1651625400000|2022-05-04 00:50:00|30.24|30.01|30.26|30.01|30.29|30.01|30.24|30.01|0
1651625700000|2022-05-04 00:55:00|30.29|29.99|30.26|30.01|30.29|30.01|30.24|29.98|0
1651626000000|2022-05-04 01:00:00|30.24|29.99|30.23|29.98|30.26|30.01|30.22|29.97|0
1651626300000|2022-05-04 01:05:00|30.22|29.97|30.28|29.98|30.29|29.99|30.22|29.97|0
1651626600000|2022-05-04 01:10:00|30.29|29.99|30.23|29.98|30.29|29.99|30.23|29.97|0
1651626900000|2022-05-04 01:15:00|30.24|29.99|30.23|29.98|30.35|30.06|30.22|29.97|0
1651627200000|2022-05-04 01:20:00|30.25|30|30.12|30.04|30.26|30.04|30.12|29.97|0
1651627500000|2022-05-04 01:25:00|30.22|29.97|30.22|29.97|30.23|30.04|30.12|29.97|0
1651627800000|2022-05-04 01:30:00|30.12|30.04|30.21|29.96|30.22|30.04|30.1|29.96|0
1651628100000|2022-05-04 01:35:00|30.11|30.03|30.21|29.96|30.21|30.03|30|29.86|11
1651628700000|2022-05-04 01:45:00|30.25|29.95|30.3|30|30.37|30.07|30.21|29.95|0
1651629000000|2022-05-04 01:50:00|30.26|30.01|30.21|29.96|30.3|30.07|30.15|29.96|0
1651629300000|2022-05-04 01:55:00|30.23|29.98|30.28|30.03|30.29|30.04|30.23|29.96|0
1651629600000|2022-05-04 02:00:00|30.29|29.99|30.23|29.98|30.29|30|30.21|29.96|0
1651629900000|2022-05-04 02:05:00|30.26|29.96|30.26|29.96|30.26|29.96|30.26|29.96|0
1651630500000|2022-05-04 02:15:00|30.23|29.98|30.23|29.98|30.23|29.98|30.23|29.98|0
1651630800000|2022-05-04 02:20:00|30.26|29.96|30.26|29.96|30.26|29.96|30.26|29.96|0
1651631700000|2022-05-04 02:35:00|30.21|29.91|30.21|29.91|30.21|29.91|30.21|29.91|0
1651632000000|2022-05-04 02:40:00|30.22|29.92|30.22|29.92|30.22|29.92|30.22|29.92|0
1651633200000|2022-05-04 03:00:00|30.21|29.91|30.21|29.91|30.21|29.91|30.21|29.91|0
1651634100000|2022-05-04 03:15:00|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1651634400000|2022-05-04 03:20:00|30.16|30.08|30.22|29.92|30.22|30.12|30.16|29.92|2
1651634700000|2022-05-04 03:25:00|30.21|29.91|30.22|29.92|30.23|29.93|30.21|29.91|0
1651635000000|2022-05-04 03:30:00|30.23|29.93|30.24|29.94|30.24|29.94|30.23|29.93|0
1651635600000|2022-05-04 03:40:00|30.25|29.95|30.25|29.95|30.25|29.95|30.25|29.95|0
1651635900000|2022-05-04 03:45:00|30.24|29.94|30.25|29.95|30.25|29.95|30.24|29.94|0
1651636200000|2022-05-04 03:50:00|30.24|29.94|30.24|29.94|30.25|29.95|30.24|29.94|0
1651636800000|2022-05-04 04:00:00|30.23|29.93|30.23|29.93|30.24|29.94|30.23|29.93|0
1651637400000|2022-05-04 04:10:00|30.22|29.92|30.23|29.93|30.23|29.93|30.22|29.92|0
1651638300000|2022-05-04 04:25:00|30.17|29.87|30.21|29.91|30.23|29.93|30.17|29.87|0
1651638600000|2022-05-04 04:30:00|30.18|29.88|30.17|29.87|30.21|29.91|30.12|29.85|0
1651638900000|2022-05-04 04:35:00|30.18|29.88|30.17|29.87|30.18|29.88|30.17|29.87|0
1651639200000|2022-05-04 04:40:00|30.18|29.88|30.18|29.88|30.18|29.89|30.12|29.87|0
1651639500000|2022-05-04 04:45:00|30.19|29.89|30.18|29.88|30.19|29.89|30.12|29.85|0
1651639800000|2022-05-04 04:50:00|30.19|29.89|30.18|29.88|30.19|29.89|30.18|29.88|0
1651640100000|2022-05-04 04:55:00|30.17|29.87|30.19|29.89|30.21|29.91|30.17|29.87|0
1651640400000|2022-05-04 05:00:00|30.21|29.91|30.2|29.9|30.22|29.92|30.18|29.88|0
1651640700000|2022-05-04 05:05:00|30.19|29.89|30.18|29.88|30.19|29.89|30.18|29.88|0
1651641000000|2022-05-04 05:10:00|30.19|29.89|30.17|29.87|30.19|29.89|30.17|29.87|0
1651641300000|2022-05-04 05:15:00|30.19|29.89|30.21|29.91|30.21|29.91|30.18|29.88|0
1651641600000|2022-05-04 05:20:00|30.19|29.89|30.19|29.89|30.21|29.91|30.18|29.88|0
1651641900000|2022-05-04 05:25:00|30.18|29.88|30.18|29.88|30.21|29.91|30.18|29.88|0
1651642200000|2022-05-04 05:30:00|30.19|29.89|30.19|29.89|30.21|29.91|30.18|29.88|0
1651642500000|2022-05-04 05:35:00|30.21|29.91|30.21|29.91|30.21|29.91|30.18|29.88|0
1651642800000|2022-05-04 05:40:00|30.19|29.89|30.12|29.87|30.21|29.91|30.12|29.84|0
1651643100000|2022-05-04 05:45:00|30.1|29.85|30.12|29.87|30.15|29.9|30.1|29.85|0
1651643400000|2022-05-04 05:50:00|30.02|29.94|30.04|29.96|30.13|29.96|30.02|29.87|2
1651643700000|2022-05-04 05:55:00|30.08|29.78|30.08|29.78|30.1|29.8|30.08|29.78|1
1651644000000|2022-05-04 06:00:00|30.07|29.82|30.11|30.03|30.16|30.04|29.99|29.82|9
1651644300000|2022-05-04 06:05:00|30.13|30.05|30.02|29.94|30.15|30.07|29.99|29.91|16
1651644600000|2022-05-04 06:10:00|30.01|29.93|30.02|29.94|30.09|30.01|29.99|29.91|19
1651644900000|2022-05-04 06:15:00|30.01|29.93|29.99|29.91|30.09|30.01|29.98|29.9|6
1651645200000|2022-05-04 06:20:00|30|29.92|30.02|29.94|30.04|29.96|29.99|29.91|2
1651645500000|2022-05-04 06:25:00|30.03|29.95|30.06|29.98|30.09|30.01|30|29.92|11
1651645800000|2022-05-04 06:30:00|30.08|30|30.06|29.98|30.08|30|30.02|29.94|4
1651646100000|2022-05-04 06:35:00|30.08|30|30.02|29.94|30.08|30|30|29.92|9
1651646400000|2022-05-04 06:40:00|30.03|29.95|29.92|29.84|30.03|29.95|29.92|29.84|7
1651646700000|2022-05-04 06:45:00|29.93|29.85|29.98|29.9|30|29.92|29.93|29.85|1
1651647000000|2022-05-04 06:50:00|29.99|29.91|30.02|29.94|30.04|29.96|29.97|29.89|9
1651647300000|2022-05-04 06:55:00|29.99|29.91|29.97|29.89|30.02|29.94|29.97|29.89|16
1651647600000|2022-05-04 07:00:00|29.99|29.91|30.02|29.94|30.14|30.06|29.95|29.87|31
1651647900000|2022-05-04 07:05:00|30|29.92|29.99|29.91|30.07|29.99|29.96|29.88|28
1651648200000|2022-05-04 07:10:00|29.98|29.9|30.17|30.09|30.18|30.1|29.92|29.84|69
1651648500000|2022-05-04 07:15:00|30.14|30.06|30.22|30.14|30.29|30.21|30.12|30.04|219
1651648800000|2022-05-04 07:20:00|30.18|30.1|30.32|30.24|30.34|30.26|30.18|30.1|175
1651649100000|2022-05-04 07:25:00|30.33|30.25|30.29|30.21|30.46|30.38|30.29|30.21|96
1651649400000|2022-05-04 07:30:00|30.3|30.22|30.44|30.36|30.44|30.36|30.29|30.21|200
1651649700000|2022-05-04 07:35:00|30.42|30.34|30.4|30.32|30.46|30.38|30.38|30.3|149
1651650000000|2022-05-04 07:40:00|30.39|30.31|30.32|30.24|30.42|30.34|30.32|30.24|7
1651650300000|2022-05-04 07:45:00|30.3|30.22|30.34|30.26|30.37|30.29|30.22|30.14|172
1651650600000|2022-05-04 07:50:00|30.35|30.27|30.24|30.16|30.39|30.31|30.19|30.11|213
1651650900000|2022-05-04 07:55:00|30.25|30.17|30.25|30.17|30.27|30.19|30.22|30.14|65
1651651200000|2022-05-04 08:00:00|30.24|30.16|30.17|30.09|30.24|30.16|30.09|30.01|215
1651651500000|2022-05-04 08:05:00|30.18|30.1|30.13|30.05|30.24|30.16|30.11|30.03|242
1651651800000|2022-05-04 08:10:00|30.14|30.06|30.14|30.06|30.18|30.1|30.08|30|103
1651652100000|2022-05-04 08:15:00|30.13|30.05|30.26|30.18|30.26|30.18|30.13|30.05|38
1651652400000|2022-05-04 08:20:00|30.22|30.14|30.21|30.13|30.27|30.19|30.21|30.13|98
1651652700000|2022-05-04 08:25:00|30.19|30.11|30.18|30.1|30.26|30.18|30.17|30.09|120
1651653000000|2022-05-04 08:30:00|30.19|30.11|30.28|30.2|30.34|30.26|30.19|30.11|100
1651653300000|2022-05-04 08:35:00|30.29|30.21|30.28|30.2|30.34|30.26|30.23|30.15|147
1651653600000|2022-05-04 08:40:00|30.27|30.19|30.28|30.2|30.33|30.25|30.26|30.18|48
1651653900000|2022-05-04 08:45:00|30.31|30.23|30.23|30.15|30.33|30.25|30.22|30.14|60
1651654200000|2022-05-04 08:50:00|30.22|30.14|30.23|30.15|30.28|30.2|30.22|30.14|12
1651654500000|2022-05-04 08:55:00|30.22|30.14|30.23|30.15|30.28|30.2|30.2|30.12|25
1651654800000|2022-05-04 09:00:00|30.25|30.17|30.37|30.29|30.41|30.33|30.22|30.14|168
1651655100000|2022-05-04 09:05:00|30.38|30.3|30.39|30.31|30.41|30.33|30.34|30.26|73
1651655400000|2022-05-04 09:10:00|30.41|30.33|30.36|30.28|30.44|30.36|30.34|30.26|63
1651655700000|2022-05-04 09:15:00|30.34|30.26|30.41|30.33|30.41|30.33|30.33|30.25|85
1651656000000|2022-05-04 09:20:00|30.43|30.35|30.43|30.35|30.51|30.43|30.41|30.33|165
1651656300000|2022-05-04 09:25:00|30.42|30.34|30.38|30.3|30.43|30.35|30.38|30.3|58
1651656600000|2022-05-04 09:30:00|30.4|30.32|30.38|30.3|30.43|30.35|30.38|30.3|47
1651656900000|2022-05-04 09:35:00|30.4|30.32|30.38|30.3|30.43|30.35|30.38|30.3|6
1651657200000|2022-05-04 09:40:00|30.42|30.34|30.36|30.28|30.42|30.34|30.31|30.23|67
1651657500000|2022-05-04 09:45:00|30.37|30.29|30.35|30.27|30.37|30.29|30.34|30.26|6
1651657800000|2022-05-04 09:50:00|30.34|30.26|30.32|30.24|30.41|30.33|30.31|30.23|91
1651658100000|2022-05-04 09:55:00|30.31|30.23|30.29|30.21|30.34|30.26|30.29|30.21|29
1651658400000|2022-05-04 10:00:00|30.28|30.2|30.29|30.21|30.29|30.21|30.26|30.18|95
1651658700000|2022-05-04 10:05:00|30.28|30.2|30.29|30.21|30.34|30.26|30.27|30.19|123
1651659000000|2022-05-04 10:10:00|30.32|30.24|30.29|30.21|30.34|30.26|30.27|30.19|51
1651659300000|2022-05-04 10:15:00|30.3|30.22|30.27|30.19|30.34|30.26|30.27|30.19|32
1651659600000|2022-05-04 10:20:00|30.28|30.2|30.32|30.24|30.34|30.26|30.27|30.19|36
1651659900000|2022-05-04 10:25:00|30.29|30.21|30.32|30.24|30.34|30.26|30.28|30.2|57
1651660200000|2022-05-04 10:30:00|30.31|30.23|30.29|30.21|30.31|30.23|30.24|30.16|34
1651660500000|2022-05-04 10:35:00|30.3|30.22|30.29|30.21|30.34|30.26|30.26|30.18|55
1651660800000|2022-05-04 10:40:00|30.3|30.22|30.24|30.16|30.3|30.22|30.24|30.16|53
1651661100000|2022-05-04 10:45:00|30.22|30.14|30.15|30.07|30.24|30.16|30.14|30.06|102
1651661400000|2022-05-04 10:50:00|30.17|30.09|30.14|30.06|30.18|30.1|30.14|30.06|36
1651661700000|2022-05-04 10:55:00|30.13|30.05|30.09|30.01|30.14|30.06|30.06|29.98|87
1651662000000|2022-05-04 11:00:00|30.11|30.03|30.15|30.07|30.16|30.08|30.05|29.97|47
1651662300000|2022-05-04 11:05:00|30.16|30.08|30.13|30.05|30.16|30.08|30.12|30.04|14
1651662600000|2022-05-04 11:10:00|30.15|30.07|30.08|30|30.15|30.07|30.08|30|20
1651662900000|2022-05-04 11:15:00|30.03|29.95|30.05|29.97|30.05|29.97|30.03|29.95|44
1651663200000|2022-05-04 11:20:00|30.04|29.96|29.98|29.9|30.05|29.97|29.98|29.9|29
1651663500000|2022-05-04 11:25:00|30|29.92|29.96|29.88|30|29.92|29.96|29.88|74
1651663800000|2022-05-04 11:30:00|29.97|29.89|29.96|29.88|29.97|29.89|29.96|29.88|13
1651664100000|2022-05-04 11:35:00|30.01|29.93|30.01|29.93|30.01|29.93|29.96|29.88|195
1651664400000|2022-05-04 11:40:00|30.02|29.94|30|29.92|30.02|29.94|29.99|29.91|106
1651664700000|2022-05-04 11:45:00|29.99|29.91|30.01|29.93|30.01|29.93|29.99|29.91|4
1651665000000|2022-05-04 11:50:00|30.03|29.95|30.01|29.93|30.06|29.98|29.99|29.91|33
1651665300000|2022-05-04 11:55:00|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|15
1651665600000|2022-05-04 12:00:00|30.02|29.94|30.04|29.96|30.04|29.96|29.99|29.91|53
1651665900000|2022-05-04 12:05:00|30.02|29.94|30.04|29.96|30.06|29.98|30.01|29.93|67
1651666200000|2022-05-04 12:10:00|30.02|29.94|29.99|29.91|30.06|29.98|29.99|29.91|24
1651666500000|2022-05-04 12:15:00|29.97|29.89|29.99|29.91|30.01|29.93|29.96|29.88|83
1651666800000|2022-05-04 12:20:00|30|29.92|30.04|29.96|30.06|29.98|29.99|29.91|183
1651667100000|2022-05-04 12:25:00|30.02|29.94|30.04|29.96|30.05|29.97|30.02|29.94|30
1651667400000|2022-05-04 12:30:00|30.03|29.95|30.12|30.04|30.12|30.04|29.98|29.9|131
1651667700000|2022-05-04 12:35:00|30.14|30.06|30.14|30.06|30.14|30.06|30.09|30.01|101
1651668000000|2022-05-04 12:40:00|30.17|30.09|30.11|30.03|30.17|30.09|30.11|30.03|235
1651668300000|2022-05-04 12:45:00|30.12|30.04|30.09|30.01|30.13|30.05|30.07|29.99|256
1651668600000|2022-05-04 12:50:00|30.1|30.02|30.17|30.09|30.17|30.09|30.09|30.01|37
1651668900000|2022-05-04 12:55:00|30.18|30.1|30.17|30.09|30.19|30.11|30.13|30.05|81
1651669200000|2022-05-04 13:00:00|30.15|30.07|30.09|30.01|30.17|30.09|30.09|30.01|37
1651669500000|2022-05-04 13:05:00|30.05|29.97|29.99|29.91|30.09|30.01|29.97|29.89|146
1651669800000|2022-05-04 13:10:00|30.02|29.94|30.05|29.97|30.09|30.01|30.02|29.94|153
1651670100000|2022-05-04 13:15:00|30.04|29.96|29.94|29.86|30.04|29.96|29.89|29.81|78
1651670400000|2022-05-04 13:20:00|29.93|29.85|29.89|29.81|29.94|29.86|29.89|29.81|83
1651670700000|2022-05-04 13:25:00|29.9|29.82|29.94|29.86|29.97|29.89|29.89|29.81|163
1651671000000|2022-05-04 13:30:00|29.91|29.83|30.04|29.96|30.09|30.01|29.91|29.83|325
1651671300000|2022-05-04 13:35:00|30.05|29.97|29.97|29.89|30.07|29.99|29.93|29.85|159
1651671600000|2022-05-04 13:40:00|29.98|29.9|29.94|29.86|30.02|29.94|29.89|29.81|147
1651671900000|2022-05-04 13:45:00|29.89|29.81|29.94|29.86|30.03|29.95|29.89|29.81|262
1651672200000|2022-05-04 13:50:00|29.95|29.87|30.07|29.99|30.08|30|29.91|29.83|155
1651672500000|2022-05-04 13:55:00|30.05|29.97|30.02|29.94|30.07|29.99|29.94|29.86|105
1651672800000|2022-05-04 14:00:00|30|29.92|30.07|29.99|30.12|30.04|29.98|29.9|253
1651673100000|2022-05-04 14:05:00|30.08|30|30.14|30.06|30.22|30.14|30.04|29.96|225
1651673400000|2022-05-04 14:10:00|30.13|30.05|30.27|30.19|30.27|30.19|30.09|30.01|92
1651673700000|2022-05-04 14:15:00|30.28|30.2|30.22|30.14|30.35|30.27|30.19|30.11|154
1651674000000|2022-05-04 14:20:00|30.2|30.12|30.2|30.12|30.27|30.19|30.14|30.06|80
1651674300000|2022-05-04 14:25:00|30.22|30.14|30.09|30.01|30.22|30.14|30.09|30.01|20
1651674600000|2022-05-04 14:30:00|30.1|30.02|30.22|30.14|30.27|30.19|30.04|29.96|243
1651674900000|2022-05-04 14:35:00|30.2|30.12|30.17|30.09|30.22|30.14|30.12|30.04|53
1651675200000|2022-05-04 14:40:00|30.18|30.1|30.22|30.14|30.28|30.2|30.14|30.06|204
1651675500000|2022-05-04 14:45:00|30.2|30.12|30.15|30.07|30.22|30.14|30.1|30.02|126
1651675800000|2022-05-04 14:50:00|30.14|30.06|30.24|30.16|30.27|30.19|30.13|30.05|106
1651676100000|2022-05-04 14:55:00|30.25|30.17|30.23|30.15|30.34|30.26|30.22|30.14|320
1651676400000|2022-05-04 15:00:00|30.24|30.16|30.33|30.25|30.36|30.28|30.2|30.12|176
1651676700000|2022-05-04 15:05:00|30.32|30.24|30.2|30.12|30.34|30.26|30.18|30.1|204
1651677000000|2022-05-04 15:10:00|30.19|30.11|30.23|30.15|30.25|30.17|30.19|30.11|224
1651677300000|2022-05-04 15:15:00|30.22|30.14|30.23|30.15|30.26|30.18|30.21|30.13|392
1651677600000|2022-05-04 15:20:00|30.2|30.12|30.2|30.12|30.27|30.19|30.16|30.08|467
1651677900000|2022-05-04 15:25:00|30.16|30.08|30.23|30.15|30.28|30.2|30.16|30.08|389
1651678200000|2022-05-04 15:30:00|30.25|30.17|30.28|30.2|30.33|30.25|30.2|30.12|331
1651678500000|2022-05-04 15:35:00|30.27|30.19|30.26|30.18|30.32|30.24|30.23|30.15|171
1651678800000|2022-05-04 15:40:00|30.25|30.17|30.26|30.18|30.28|30.2|30.21|30.13|123
1651679100000|2022-05-04 15:45:00|30.25|30.17|30.06|29.98|30.26|30.18|30.04|29.96|185
1651679400000|2022-05-04 15:50:00|30.09|30.01|30.01|29.93|30.11|30.03|30.01|29.93|156
1651679700000|2022-05-04 15:55:00|30|29.92|30.01|29.93|30.1|30.02|29.97|29.89|261
1651680000000|2022-05-04 16:00:00|30.02|29.94|30.11|30.03|30.13|30.05|30.01|29.93|95
1651680300000|2022-05-04 16:05:00|30.1|30.02|30.06|29.98|30.12|30.04|30.03|29.95|110
1651680600000|2022-05-04 16:10:00|30.07|29.99|30.05|29.97|30.12|30.04|30.03|29.95|52
1651680900000|2022-05-04 16:15:00|30.01|29.93|30|29.92|30.13|30.05|29.98|29.9|113
1651681200000|2022-05-04 16:20:00|30.01|29.93|29.96|29.88|30.01|29.93|29.91|29.83|175
1651681500000|2022-05-04 16:25:00|29.95|29.87|29.86|29.78|29.98|29.9|29.86|29.78|87
1651681800000|2022-05-04 16:30:00|29.85|29.77|29.89|29.81|29.91|29.83|29.83|29.75|23
1651682100000|2022-05-04 16:35:00|29.86|29.78|29.84|29.76|29.89|29.81|29.83|29.75|62
1651682400000|2022-05-04 16:40:00|29.83|29.75|29.89|29.81|29.89|29.81|29.83|29.75|34
1651682700000|2022-05-04 16:45:00|29.9|29.82|29.89|29.81|29.91|29.83|29.84|29.76|44
1651683000000|2022-05-04 16:50:00|29.9|29.82|29.75|29.67|29.93|29.85|29.73|29.65|15
1651683300000|2022-05-04 16:55:00|29.77|29.69|29.75|29.67|29.87|29.79|29.72|29.64|6
1651683600000|2022-05-04 17:00:00|29.74|29.66|29.77|29.69|29.8|29.72|29.7|29.62|5
1651683900000|2022-05-04 17:05:00|29.74|29.66|29.85|29.77|29.9|29.82|29.74|29.66|51
1651684200000|2022-05-04 17:10:00|29.84|29.76|29.89|29.81|29.95|29.87|29.84|29.76|1
1651684500000|2022-05-04 17:15:00|29.88|29.8|29.87|29.79|29.9|29.82|29.85|29.77|5
1651684800000|2022-05-04 17:20:00|29.84|29.76|29.85|29.77|29.88|29.8|29.77|29.69|11
1651685100000|2022-05-04 17:25:00|29.83|29.75|29.93|29.85|29.94|29.86|29.8|29.72|2
1651685400000|2022-05-04 17:30:00|29.92|29.84|29.83|29.75|29.96|29.88|29.83|29.75|0
1651685700000|2022-05-04 17:35:00|29.82|29.74|29.94|29.86|30|29.92|29.79|29.71|1
1651686000000|2022-05-04 17:40:00|29.93|29.85|29.89|29.81|29.99|29.91|29.88|29.8|5
1651686300000|2022-05-04 17:45:00|29.88|29.8|29.94|29.86|29.94|29.86|29.87|29.79|9
1651686600000|2022-05-04 17:50:00|29.99|29.91|29.89|29.81|29.99|29.91|29.89|29.81|17
1651686900000|2022-05-04 17:55:00|29.88|29.8|29.94|29.64|29.95|29.81|29.7|29.53|114
1651687200000|2022-05-04 18:00:00|29.93|29.63|29.65|29.57|29.94|29.77|29.54|29.39|68
1651687500000|2022-05-04 18:05:00|29.64|29.56|29.77|29.69|30.01|29.93|29.55|29.47|55
1651687800000|2022-05-04 18:10:00|29.76|29.68|29.84|29.76|29.9|29.82|29.71|29.63|31
1651688100000|2022-05-04 18:15:00|29.83|29.75|30.06|29.98|30.06|29.98|29.82|29.74|31
1651688400000|2022-05-04 18:20:00|30.1|30.02|29.78|29.7|30.14|30.06|29.76|29.64|68
1651688700000|2022-05-04 18:25:00|29.77|29.69|29.51|29.43|29.86|29.7|29.48|29.4|95
1651689000000|2022-05-04 18:30:00|29.5|29.42|30.14|30.06|30.24|30.1|29.48|29.31|63
1651689300000|2022-05-04 18:35:00|30.24|29.99|29.81|29.56|30.24|30.1|29.72|29.56|15
1651689600000|2022-05-04 18:40:00|29.83|29.58|29.17|29.09|29.94|29.72|29.15|28.93|37
1651689900000|2022-05-04 18:45:00|29.26|29.01|29.12|28.82|29.26|29.11|28.95|28.65|80
1651690200000|2022-05-04 18:50:00|29.13|28.83|28.81|28.73|29.13|28.89|28.79|28.65|46
1651690500000|2022-05-04 18:55:00|28.82|28.74|28.84|28.76|29.01|28.85|28.77|28.59|25
1651690800000|2022-05-04 19:00:00|28.82|28.74|28.74|28.66|28.93|28.79|28.6|28.45|63
1651691100000|2022-05-04 19:05:00|28.72|28.64|28.52|28.44|28.82|28.67|28.5|28.33|39
1651691400000|2022-05-04 19:10:00|28.5|28.42|28.43|28.35|28.58|28.45|28.43|28.28|8
1651691700000|2022-05-04 19:15:00|28.42|28.34|28.45|28.37|28.55|28.38|28.37|28.23|33
1651692000000|2022-05-04 19:20:00|28.44|28.36|28.31|28.23|28.45|28.37|28.31|28.23|23
1651692300000|2022-05-04 19:25:00|28.32|28.24|28.26|28.18|28.35|28.27|28.22|28.14|129
1651692600000|2022-05-04 19:30:00|28.18|28.1|28.12|28.04|28.25|28.16|28.12|28|190
1651692900000|2022-05-04 19:35:00|28.13|28.05|28.12|28.04|28.13|28.05|28.03|27.95|36
1651693200000|2022-05-04 19:40:00|28.11|28.03|28.07|27.99|28.24|28.16|28.04|27.96|45
1651693500000|2022-05-04 19:45:00|28.09|28.01|28.13|28.05|28.29|28.15|28.05|27.97|11
1651693800000|2022-05-04 19:50:00|28.17|28.09|28.23|28.15|28.25|28.17|28.17|28.09|128
1651694100000|2022-05-04 19:55:00|28.24|28.16|28.33|28.03|28.36|28.27|28.14|27.99|54
1651709700000|2022-05-05 00:15:00|28.84|28.54|28.43|28.13|28.84|28.54|28.26|27.96|0
1651710000000|2022-05-05 00:20:00|28.42|28.12|28.38|28.08|28.42|28.12|28.34|28.04|0
1651710300000|2022-05-05 00:25:00|28.39|28.09|28.51|28.21|28.51|28.21|28.37|28.07|0
1651710600000|2022-05-05 00:30:00|28.42|28.12|28.39|28.09|28.42|28.12|28.37|28.07|0
1651710900000|2022-05-05 00:35:00|28.37|28.07|28.36|28.06|28.41|28.11|28.34|28.04|0
1651711200000|2022-05-05 00:40:00|28.37|28.07|28.41|28.11|28.41|28.11|28.34|28.04|0
1651711500000|2022-05-05 00:45:00|28.4|28.1|28.4|28.1|28.4|28.1|28.34|28.04|0
1651711800000|2022-05-05 00:50:00|28.41|28.11|28.42|28.12|28.42|28.12|28.4|28.1|0
1651712100000|2022-05-05 00:55:00|28.46|28.16|28.41|28.11|28.46|28.16|28.41|28.11|0
1651712400000|2022-05-05 01:00:00|28.42|28.12|28.41|28.11|28.42|28.12|28.4|28.1|0
1651712700000|2022-05-05 01:05:00|28.4|28.1|28.42|28.12|28.42|28.12|28.39|28.09|0
1651713000000|2022-05-05 01:10:00|28.41|28.11|28.42|28.12|28.44|28.14|28.41|28.11|0
1651713300000|2022-05-05 01:15:00|28.44|28.14|28.42|28.12|28.46|28.16|28.42|28.12|0
1651713600000|2022-05-05 01:20:00|28.44|28.14|28.23|28.15|28.45|28.17|28.21|28.06|0
1651713900000|2022-05-05 01:25:00|28.21|28.13|28.44|28.14|28.44|28.14|28.19|28.06|11
1651714200000|2022-05-05 01:30:00|28.4|28.1|28.44|28.14|28.44|28.14|28.4|28.1|0
1651714800000|2022-05-05 01:40:00|28.46|28.16|28.5|28.2|28.5|28.2|28.44|28.14|0
1651715700000|2022-05-05 01:55:00|28.48|28.18|28.5|28.2|28.5|28.2|28.48|28.18|0
1651716000000|2022-05-05 02:00:00|28.48|28.18|28.48|28.18|28.5|28.2|28.48|28.18|0
1651716300000|2022-05-05 02:05:00|28.5|28.2|28.48|28.18|28.5|28.2|28.48|28.18|0
1651716600000|2022-05-05 02:10:00|28.47|28.17|28.48|28.18|28.48|28.18|28.45|28.15|0
1651716900000|2022-05-05 02:15:00|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|0
1651717200000|2022-05-05 02:20:00|28.48|28.18|28.5|28.2|28.51|28.21|28.48|28.18|0
1651717500000|2022-05-05 02:25:00|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|0
1651717800000|2022-05-05 02:30:00|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|0
1651719000000|2022-05-05 02:50:00|28.47|28.17|28.5|28.2|28.5|28.2|28.46|28.16|0
1651719600000|2022-05-05 03:00:00|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|0
1651719900000|2022-05-05 03:05:00|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|0
1651720200000|2022-05-05 03:10:00|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|0
1651720500000|2022-05-05 03:15:00|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|0
1651720800000|2022-05-05 03:20:00|28.47|28.17|28.47|28.17|28.47|28.17|28.46|28.16|0
1651721100000|2022-05-05 03:25:00|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|0
1651721400000|2022-05-05 03:30:00|28.47|28.17|28.47|28.17|28.47|28.17|28.46|28.16|0
1651721700000|2022-05-05 03:35:00|28.45|28.15|28.5|28.2|28.5|28.2|28.44|28.14|0
1651722300000|2022-05-05 03:45:00|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|0
1651722600000|2022-05-05 03:50:00|28.45|28.15|28.5|28.2|28.5|28.2|28.45|28.15|0
1651722900000|2022-05-05 03:55:00|28.48|28.18|28.48|28.18|28.5|28.2|28.48|28.18|0
1651723200000|2022-05-05 04:00:00|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|0
1651723800000|2022-05-05 04:10:00|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|0
1651724700000|2022-05-05 04:25:00|28.5|28.2|28.48|28.18|28.5|28.2|28.48|28.18|0
1651725300000|2022-05-05 04:35:00|28.47|28.17|28.47|28.17|28.48|28.18|28.45|28.15|0
1651725600000|2022-05-05 04:40:00|28.46|28.16|28.45|28.15|28.46|28.16|28.45|28.15|0
1651726500000|2022-05-05 04:55:00|28.47|28.17|28.45|28.15|28.49|28.19|28.45|28.15|0
1651726800000|2022-05-05 05:00:00|28.47|28.17|28.47|28.17|28.47|28.17|28.45|28.15|0
1651727100000|2022-05-05 05:05:00|28.45|28.15|28.47|28.17|28.49|28.19|28.45|28.15|0
1651727400000|2022-05-05 05:10:00|28.45|28.15|28.45|28.15|28.47|28.17|28.45|28.15|0
1651727700000|2022-05-05 05:15:00|28.46|28.16|28.45|28.15|28.47|28.17|28.45|28.15|0
1651728000000|2022-05-05 05:20:00|28.46|28.16|28.45|28.15|28.47|28.17|28.41|28.11|0
1651728300000|2022-05-05 05:25:00|28.47|28.17|28.45|28.15|28.47|28.17|28.45|28.15|0
1651728600000|2022-05-05 05:30:00|28.43|28.13|28.43|28.13|28.45|28.15|28.43|28.13|0
1651728900000|2022-05-05 05:35:00|28.36|28.11|28.49|28.19|28.49|28.19|28.36|28.11|1
1651729200000|2022-05-05 05:40:00|28.47|28.17|28.44|28.14|28.47|28.17|28.44|28.14|0
1651729500000|2022-05-05 05:45:00|28.46|28.16|28.47|28.17|28.5|28.2|28.46|28.16|0
1651729800000|2022-05-05 05:50:00|28.49|28.19|28.48|28.18|28.5|28.2|28.47|28.17|0
1651730400000|2022-05-05 06:00:00|28.49|28.19|28.5|28.2|28.54|28.24|28.48|28.18|0
1651730700000|2022-05-05 06:05:00|28.53|28.23|28.62|28.32|28.62|28.32|28.5|28.2|3
1651731000000|2022-05-05 06:10:00|28.6|28.3|28.56|28.48|28.6|28.48|28.44|28.28|45
1651731300000|2022-05-05 06:15:00|28.57|28.49|28.46|28.38|28.61|28.53|28.44|28.36|25
1651731600000|2022-05-05 06:20:00|28.47|28.39|28.52|28.44|28.55|28.47|28.47|28.39|11
1651731900000|2022-05-05 06:25:00|28.51|28.43|28.61|28.53|28.64|28.56|28.51|28.43|6
1651732200000|2022-05-05 06:30:00|28.62|28.54|28.56|28.48|28.62|28.54|28.55|28.47|28
1651732500000|2022-05-05 06:35:00|28.55|28.47|28.54|28.46|28.56|28.48|28.5|28.42|2
1651732800000|2022-05-05 06:40:00|28.55|28.47|28.55|28.47|28.56|28.48|28.51|28.43|0
1651733100000|2022-05-05 06:45:00|28.56|28.48|28.55|28.47|28.57|28.49|28.55|28.47|5
1651733400000|2022-05-05 06:50:00|28.56|28.48|28.55|28.47|28.6|28.52|28.55|28.47|11
1651733700000|2022-05-05 06:55:00|28.53|28.45|28.55|28.47|28.56|28.48|28.48|28.4|51
1651734000000|2022-05-05 07:00:00|28.53|28.45|28.5|28.42|28.57|28.49|28.45|28.37|152
1651734300000|2022-05-05 07:05:00|28.49|28.41|28.55|28.47|28.61|28.53|28.46|28.38|102
1651734600000|2022-05-05 07:10:00|28.56|28.48|28.77|28.69|28.78|28.7|28.55|28.47|443
1651734900000|2022-05-05 07:15:00|28.76|28.68|28.73|28.65|28.78|28.7|28.7|28.62|237
1651735200000|2022-05-05 07:20:00|28.71|28.63|28.8|28.72|28.8|28.72|28.68|28.6|124
1651735500000|2022-05-05 07:25:00|28.79|28.71|28.73|28.65|28.79|28.71|28.66|28.58|245
1651735800000|2022-05-05 07:30:00|28.72|28.64|28.7|28.62|28.72|28.64|28.61|28.53|310
1651736100000|2022-05-05 07:35:00|28.71|28.63|28.78|28.7|28.79|28.71|28.63|28.55|271
1651736400000|2022-05-05 07:40:00|28.76|28.68|28.73|28.65|28.78|28.7|28.66|28.58|187
1651736700000|2022-05-05 07:45:00|28.75|28.67|28.78|28.7|28.79|28.71|28.71|28.63|843
1651737000000|2022-05-05 07:50:00|28.79|28.71|28.73|28.65|28.8|28.72|28.71|28.63|222
1651737300000|2022-05-05 07:55:00|28.74|28.66|28.71|28.63|28.76|28.68|28.68|28.6|135
1651737600000|2022-05-05 08:00:00|28.72|28.64|28.8|28.72|28.8|28.72|28.66|28.58|179
1651737900000|2022-05-05 08:05:00|28.78|28.7|28.82|28.74|28.82|28.74|28.75|28.67|233
1651738200000|2022-05-05 08:10:00|28.81|28.73|28.82|28.74|28.89|28.81|28.8|28.72|585
1651738500000|2022-05-05 08:15:00|28.81|28.73|28.8|28.72|28.86|28.78|28.75|28.67|108
1651738800000|2022-05-05 08:20:00|28.79|28.71|28.8|28.72|28.83|28.75|28.75|28.67|157
1651739100000|2022-05-05 08:25:00|28.82|28.74|28.89|28.81|28.92|28.84|28.8|28.72|54
1651739400000|2022-05-05 08:30:00|28.9|28.82|29.02|28.94|29.02|28.94|28.87|28.79|244
1651739700000|2022-05-05 08:35:00|29.01|28.93|29.07|28.99|29.07|28.99|28.95|28.87|128
1651740000000|2022-05-05 08:40:00|29.06|28.98|29.17|29.09|29.24|29.16|29.06|28.98|416
1651740300000|2022-05-05 08:45:00|29.18|29.1|29.05|28.97|29.19|29.11|29.05|28.97|107
1651740600000|2022-05-05 08:50:00|29.09|29.01|29.14|29.06|29.16|29.08|29.06|28.98|127
1651740900000|2022-05-05 08:55:00|29.15|29.07|29.1|29.02|29.17|29.09|29.1|29.02|23
1651741200000|2022-05-05 09:00:00|29.12|29.04|29.07|28.99|29.12|29.04|29.07|28.99|61
1651741500000|2022-05-05 09:05:00|29.09|29.01|29.12|29.04|29.12|29.04|29.07|28.99|28
1651741800000|2022-05-05 09:10:00|29.11|29.03|29.05|28.97|29.11|29.03|29|28.92|217
1651742100000|2022-05-05 09:15:00|29.03|28.95|29|28.92|29.03|28.95|29|28.92|39
1651742400000|2022-05-05 09:20:00|29.02|28.94|29.18|29.1|29.22|29.14|29.01|28.93|453
1651742700000|2022-05-05 09:25:00|29.19|29.11|29.14|29.06|29.19|29.11|29.09|29.01|88
1651743000000|2022-05-05 09:30:00|29.15|29.07|29.12|29.04|29.17|29.09|29.05|28.97|37
1651743300000|2022-05-05 09:35:00|29.11|29.03|29.13|29.05|29.18|29.1|29.07|28.99|59
1651743600000|2022-05-05 09:40:00|29.14|29.06|29|28.92|29.14|29.06|29|28.92|60
1651743900000|2022-05-05 09:45:00|29.01|28.93|29.02|28.94|29.06|28.98|28.99|28.91|21
1651744200000|2022-05-05 09:50:00|29|28.92|29.02|28.94|29.02|28.94|28.94|28.86|43
1651744500000|2022-05-05 09:55:00|29|28.92|29.02|28.94|29.02|28.94|28.96|28.88|48
1651744800000|2022-05-05 10:00:00|29.07|28.99|29.01|28.93|29.07|28.99|29.01|28.93|85
1651745100000|2022-05-05 10:05:00|29.02|28.94|28.95|28.87|29.07|28.99|28.95|28.87|78
1651745400000|2022-05-05 10:10:00|28.94|28.86|28.88|28.8|28.95|28.87|28.85|28.77|42
1651745700000|2022-05-05 10:15:00|28.9|28.82|28.9|28.82|28.9|28.82|28.88|28.8|10
1651746000000|2022-05-05 10:20:00|28.92|28.84|28.9|28.82|28.97|28.89|28.85|28.77|152
1651746300000|2022-05-05 10:25:00|28.88|28.8|28.8|28.72|28.88|28.8|28.78|28.7|262
1651746600000|2022-05-05 10:30:00|28.79|28.71|28.85|28.77|28.87|28.79|28.78|28.7|131
1651746900000|2022-05-05 10:35:00|28.86|28.78|28.82|28.74|28.87|28.79|28.8|28.72|42
1651747200000|2022-05-05 10:40:00|28.81|28.73|28.82|28.74|28.86|28.78|28.8|28.72|35
1651747500000|2022-05-05 10:45:00|28.81|28.73|28.81|28.73|28.85|28.77|28.8|28.72|18
1651747800000|2022-05-05 10:50:00|28.8|28.72|28.77|28.69|28.8|28.72|28.75|28.67|35
1651748100000|2022-05-05 10:55:00|28.81|28.73|28.79|28.71|28.84|28.76|28.77|28.69|347
1651748400000|2022-05-05 11:00:00|28.78|28.7|28.72|28.64|28.84|28.76|28.7|28.62|504
1651748700000|2022-05-05 11:05:00|28.75|28.67|28.7|28.62|28.75|28.67|28.65|28.57|504
1651749000000|2022-05-05 11:10:00|28.69|28.61|28.7|28.62|28.75|28.67|28.65|28.57|404
1651749300000|2022-05-05 11:15:00|28.71|28.63|28.8|28.72|28.81|28.73|28.69|28.61|72
1651749600000|2022-05-05 11:20:00|28.81|28.73|28.8|28.72|28.85|28.77|28.77|28.69|59
1651749900000|2022-05-05 11:25:00|28.79|28.71|28.87|28.79|28.87|28.79|28.76|28.68|13
1651750200000|2022-05-05 11:30:00|28.89|28.81|28.8|28.72|28.89|28.81|28.79|28.71|150
1651750500000|2022-05-05 11:35:00|28.81|28.73|28.82|28.74|28.84|28.76|28.75|28.67|4
1651750800000|2022-05-05 11:40:00|28.81|28.73|28.7|28.62|28.81|28.73|28.69|28.61|138
1651751100000|2022-05-05 11:45:00|28.69|28.61|28.65|28.57|28.7|28.62|28.64|28.56|120
1651751400000|2022-05-05 11:50:00|28.7|28.62|28.7|28.62|28.7|28.62|28.65|28.57|48
1651751700000|2022-05-05 11:55:00|28.67|28.59|28.7|28.62|28.7|28.62|28.64|28.56|312
1651752000000|2022-05-05 12:00:00|28.71|28.63|28.7|28.62|28.74|28.66|28.7|28.62|47
1651752300000|2022-05-05 12:05:00|28.71|28.63|28.65|28.57|28.72|28.64|28.64|28.56|173
1651752600000|2022-05-05 12:10:00|28.64|28.56|28.68|28.6|28.7|28.62|28.64|28.56|97
1651752900000|2022-05-05 12:15:00|28.69|28.61|28.68|28.6|28.74|28.66|28.67|28.59|59
1651753200000|2022-05-05 12:20:00|28.67|28.59|28.75|28.67|28.78|28.7|28.65|28.57|415
1651753500000|2022-05-05 12:25:00|28.74|28.66|28.65|28.57|28.75|28.67|28.63|28.55|50
1651753800000|2022-05-05 12:30:00|28.64|28.56|28.7|28.62|28.75|28.67|28.63|28.55|250
1651754100000|2022-05-05 12:35:00|28.75|28.67|28.7|28.62|28.75|28.67|28.69|28.61|37
1651754400000|2022-05-05 12:40:00|28.75|28.67|28.82|28.74|28.82|28.74|28.73|28.65|114
1651754700000|2022-05-05 12:45:00|28.8|28.72|28.8|28.72|28.82|28.74|28.75|28.67|303
1651755000000|2022-05-05 12:50:00|28.81|28.73|28.8|28.72|28.85|28.77|28.77|28.69|14
1651755300000|2022-05-05 12:55:00|28.79|28.71|28.8|28.72|28.8|28.72|28.79|28.71|213
1651755600000|2022-05-05 13:00:00|28.82|28.74|29|28.92|29|28.92|28.8|28.72|944
1651755900000|2022-05-05 13:05:00|28.98|28.9|29|28.92|29.01|28.93|28.93|28.85|253
1651756200000|2022-05-05 13:10:00|28.98|28.9|28.97|28.89|29.06|28.98|28.97|28.89|260
1651756500000|2022-05-05 13:15:00|28.92|28.84|29.07|28.99|29.1|29.02|28.92|28.84|360
1651756800000|2022-05-05 13:20:00|29.08|29|29.06|28.98|29.1|29.02|29|28.92|134
1651757100000|2022-05-05 13:25:00|29.07|28.99|29.15|29.07|29.15|29.07|29.05|28.97|109
1651757400000|2022-05-05 13:30:00|29.13|29.05|29.07|28.99|29.2|29.12|29.05|28.97|298
1651757700000|2022-05-05 13:35:00|29.06|28.98|29.15|29.07|29.2|29.12|29.01|28.93|250
1651758000000|2022-05-05 13:40:00|29.13|29.05|29.3|29.22|29.3|29.22|29.05|28.97|201
1651758300000|2022-05-05 13:45:00|29.29|29.21|29.27|29.19|29.36|29.28|29.22|29.14|319
1651758600000|2022-05-05 13:50:00|29.26|29.18|29.39|29.31|29.39|29.31|29.2|29.12|293
1651758900000|2022-05-05 13:55:00|29.36|29.28|29.37|29.29|29.51|29.43|29.32|29.24|257
1651759200000|2022-05-05 14:00:00|29.38|29.3|29.59|29.51|29.59|29.51|29.32|29.24|154
1651759500000|2022-05-05 14:05:00|29.6|29.52|29.73|29.65|29.78|29.7|29.54|29.46|464
1651759800000|2022-05-05 14:10:00|29.76|29.68|29.62|29.54|29.88|29.8|29.62|29.54|488
1651760100000|2022-05-05 14:15:00|29.63|29.55|29.72|29.64|29.77|29.69|29.57|29.49|335
1651760400000|2022-05-05 14:20:00|29.73|29.65|30.21|30.13|30.22|30.14|29.72|29.64|335
1651760700000|2022-05-05 14:25:00|30.18|30.1|30.26|30.18|30.28|30.2|30.13|30.05|211
1651761000000|2022-05-05 14:30:00|30.31|30.23|30.41|30.33|30.48|30.4|30.31|30.23|385
1651761300000|2022-05-05 14:35:00|30.4|30.32|30.61|30.53|30.61|30.53|30.34|30.26|447
1651761600000|2022-05-05 14:40:00|30.62|30.54|30.52|30.44|30.75|30.67|30.51|30.43|345
1651761900000|2022-05-05 14:45:00|30.51|30.43|30.8|30.72|30.85|30.77|30.44|30.36|406
1651762200000|2022-05-05 14:50:00|30.82|30.74|30.9|30.82|31|30.92|30.71|30.63|309
1651762500000|2022-05-05 14:55:00|30.91|30.83|30.69|30.61|30.93|30.85|30.67|30.59|611
1651762800000|2022-05-05 15:00:00|30.7|30.62|30.9|30.82|30.9|30.82|30.64|30.56|815
1651763100000|2022-05-05 15:05:00|30.93|30.85|31.26|31.18|31.37|31.29|30.85|30.77|460
1651763400000|2022-05-05 15:10:00|31.28|31.2|31.31|31.23|31.41|31.33|31.26|31.18|433
1651763700000|2022-05-05 15:15:00|31.32|31.24|31.34|31.26|31.47|31.39|31.25|31.17|548
1651764000000|2022-05-05 15:20:00|31.36|31.28|31.45|31.37|31.46|31.38|31.32|31.24|341
1651764300000|2022-05-05 15:25:00|31.46|31.38|31.29|31.21|31.51|31.43|31.26|31.18|652
1651764600000|2022-05-05 15:30:00|31.27|31.19|31.08|31|31.34|31.26|30.86|30.78|564
1651764900000|2022-05-05 15:35:00|31.07|30.99|30.79|30.71|31.12|31.04|30.66|30.58|492
1651765200000|2022-05-05 15:40:00|30.8|30.72|30.96|30.88|30.96|30.88|30.69|30.61|219
1651765500000|2022-05-05 15:45:00|30.95|30.87|31.11|31.03|31.21|31.13|30.95|30.87|90
1651765800000|2022-05-05 15:50:00|31.1|31.02|31.56|31.48|31.58|31.5|31.09|31.01|85
1651766100000|2022-05-05 15:55:00|31.58|31.5|31.55|31.47|31.61|31.53|31.38|31.3|269
1651766400000|2022-05-05 16:00:00|31.56|31.48|31.55|31.47|31.77|31.69|31.51|31.43|117
1651766700000|2022-05-05 16:05:00|31.56|31.48|31.26|31.18|31.56|31.48|31.2|31.12|138
1651767000000|2022-05-05 16:10:00|31.3|31.22|31.13|31.05|31.41|31.33|31.05|30.97|33
1651767300000|2022-05-05 16:15:00|31.11|31.03|30.96|30.88|31.21|31.13|30.96|30.88|108
1651767600000|2022-05-05 16:20:00|30.92|30.84|31.12|31.04|31.19|31.11|30.83|30.75|127
1651767900000|2022-05-05 16:25:00|31.14|31.06|30.97|30.89|31.14|31.06|30.81|30.73|45
1651768200000|2022-05-05 16:30:00|30.99|30.91|31.06|30.98|31.09|31.01|30.82|30.74|48
1651768500000|2022-05-05 16:35:00|31.07|30.99|31.21|31.13|31.39|31.31|31.07|30.99|16
1651768800000|2022-05-05 16:40:00|31.22|31.14|31.25|31.17|31.34|31.26|31.2|31.12|18
1651769100000|2022-05-05 16:45:00|31.26|31.18|31.3|31.22|31.42|31.34|31.19|31.11|3
1651769400000|2022-05-05 16:50:00|31.28|31.2|30.88|30.8|31.3|31.22|30.87|30.79|47
1651769700000|2022-05-05 16:55:00|30.86|30.78|30.79|30.71|30.93|30.85|30.71|30.63|142
1651770000000|2022-05-05 17:00:00|30.78|30.7|30.54|30.46|30.78|30.7|30.5|30.42|167
1651770300000|2022-05-05 17:05:00|30.55|30.47|30.53|30.45|30.59|30.51|30.4|30.32|145
1651770600000|2022-05-05 17:10:00|30.54|30.46|30.8|30.72|30.81|30.73|30.52|30.44|67
1651770900000|2022-05-05 17:15:00|30.79|30.71|30.78|30.7|31.04|30.96|30.74|30.66|33
1651771200000|2022-05-05 17:20:00|30.8|30.72|30.82|30.74|30.91|30.83|30.72|30.64|10
1651771500000|2022-05-05 17:25:00|30.81|30.73|30.85|30.77|31|30.92|30.79|30.71|8
1651771800000|2022-05-05 17:30:00|30.86|30.78|30.94|30.86|31.08|31|30.84|30.76|3
1651772100000|2022-05-05 17:35:00|30.91|30.83|30.89|30.81|30.95|30.87|30.55|30.47|64
1651772400000|2022-05-05 17:40:00|30.87|30.79|30.8|30.72|31.02|30.94|30.63|30.55|12
1651772700000|2022-05-05 17:45:00|30.79|30.71|31.01|30.93|31.01|30.93|30.67|30.59|14
1651773000000|2022-05-05 17:50:00|30.99|30.91|31.16|31.08|31.23|31.15|30.99|30.91|38
1651773300000|2022-05-05 17:55:00|31.15|31.07|31.17|31.09|31.27|31.19|31.08|31|37
1651773600000|2022-05-05 18:00:00|31.18|31.1|31.28|31.2|31.33|31.25|31.14|31.06|19
1651773900000|2022-05-05 18:05:00|31.3|31.22|31.23|31.15|31.32|31.24|31.14|31.06|30
1651774200000|2022-05-05 18:10:00|31.24|31.16|31.27|31.19|31.41|31.33|31.13|31.05|9
1651774500000|2022-05-05 18:15:00|31.28|31.2|31.01|30.93|31.28|31.2|30.98|30.9|27
1651774800000|2022-05-05 18:20:00|30.99|30.91|31.38|31.3|31.39|31.31|30.97|30.89|21
1651775100000|2022-05-05 18:25:00|31.37|31.29|31.61|31.53|31.63|31.55|31.36|31.28|87
1651775400000|2022-05-05 18:30:00|31.63|31.55|31.65|31.57|31.71|31.63|31.51|31.43|71
1651775700000|2022-05-05 18:35:00|31.67|31.59|31.55|31.47|31.81|31.73|31.55|31.47|74
1651776000000|2022-05-05 18:40:00|31.56|31.48|31.6|31.52|31.7|31.62|31.53|31.45|11
1651776300000|2022-05-05 18:45:00|31.63|31.55|31.55|31.47|31.63|31.55|31.43|31.35|5
1651776600000|2022-05-05 18:50:00|31.51|31.43|31.43|31.35|31.53|31.45|31.27|31.18|5
1651776900000|2022-05-05 18:55:00|31.44|31.36|31.58|31.5|31.63|31.55|31.44|31.36|10
1651777200000|2022-05-05 19:00:00|31.6|31.52|31.83|31.75|31.86|31.77|31.53|31.45|10
1651777500000|2022-05-05 19:05:00|31.81|31.73|31.91|31.83|31.97|31.89|31.78|31.66|20
1651777800000|2022-05-05 19:10:00|31.9|31.82|32.1|32.02|32.1|32.02|31.86|31.78|27
1651778100000|2022-05-05 19:15:00|32.11|32.03|32.05|31.97|32.17|32.09|32|31.92|63
1651778400000|2022-05-05 19:20:00|32.06|31.98|32.24|32.16|32.31|32.23|32.06|31.98|100
1651778700000|2022-05-05 19:25:00|32.27|32.19|32.38|32.3|32.39|32.31|32.09|31.95|39
1651779000000|2022-05-05 19:30:00|32.39|32.31|32.16|32.08|32.48|32.4|32.09|32.01|125
1651779300000|2022-05-05 19:35:00|32.23|31.98|32.01|31.93|32.23|32.1|31.94|31.83|8
1651779600000|2022-05-05 19:40:00|31.99|31.91|32.04|31.96|32.16|32.04|31.75|31.67|64
1651779900000|2022-05-05 19:45:00|32.02|31.94|32.53|32.45|32.53|32.45|31.97|31.83|117
1651780200000|2022-05-05 19:50:00|32.51|32.43|32.06|31.98|32.51|32.43|31.77|31.69|84
1651780500000|2022-05-05 19:55:00|32.05|31.97|32.06|31.76|32.19|32.02|31.68|31.47|48
1651796100000|2022-05-06 00:15:00|32.65|32.35|31.95|31.65|32.65|32.36|31.77|31.62|5
1651796400000|2022-05-06 00:20:00|31.96|31.66|31.98|31.68|32|31.7|31.92|31.62|0
1651796700000|2022-05-06 00:25:00|31.97|31.67|31.98|31.68|32.03|31.78|31.97|31.67|1
1651797000000|2022-05-06 00:30:00|32|31.7|32.04|31.74|32.06|31.76|32|31.7|0
1651797300000|2022-05-06 00:35:00|32.05|31.75|32.1|31.8|32.1|31.8|31.83|31.75|3
1651797600000|2022-05-06 00:40:00|32.09|31.79|32.09|31.79|32.1|31.8|32.08|31.78|0
1651797900000|2022-05-06 00:45:00|32.08|31.78|32.09|31.79|32.1|31.8|32.08|31.78|0
1651798200000|2022-05-06 00:50:00|32.1|31.8|32.1|31.8|32.1|31.8|32.08|31.78|0
1651798500000|2022-05-06 00:55:00|32.11|31.81|32.11|31.81|32.11|31.81|32.11|31.81|0
1651798800000|2022-05-06 01:00:00|32.1|31.8|32.11|31.81|32.11|31.81|32.09|31.79|0
1651799100000|2022-05-06 01:05:00|32.1|31.8|32.09|31.79|32.1|31.8|32.09|31.79|0
1651799400000|2022-05-06 01:10:00|32.1|31.8|32.17|31.87|32.17|31.87|32.09|31.79|0
1651799700000|2022-05-06 01:15:00|32.34|32.04|32.27|31.97|32.34|32.04|32|31.92|18
1651800000000|2022-05-06 01:20:00|32.28|31.98|32.28|31.98|32.29|31.99|32.27|31.97|0
1651800300000|2022-05-06 01:25:00|32.27|31.97|32.26|31.96|32.28|31.98|32.24|31.94|0
1651800600000|2022-05-06 01:30:00|32.25|31.95|32.25|31.95|32.26|31.96|32.25|31.95|0
1651800900000|2022-05-06 01:35:00|32.24|31.94|32.24|31.94|32.25|31.95|32.24|31.94|0
1651801200000|2022-05-06 01:40:00|32.25|31.95|32.25|31.95|32.25|31.95|32.24|31.94|0
1651801500000|2022-05-06 01:45:00|32.24|31.94|32.24|31.94|32.25|31.95|32.24|31.94|0
1651801800000|2022-05-06 01:50:00|32.27|31.97|32.24|31.94|32.27|31.97|32.24|31.94|0
1651802100000|2022-05-06 01:55:00|32.23|31.93|32.23|31.93|32.23|31.93|32.23|31.93|0
1651802400000|2022-05-06 02:00:00|32.2|31.95|32.11|31.81|32.23|31.95|32.09|31.79|1
1651802700000|2022-05-06 02:05:00|32.12|31.82|32.15|31.85|32.15|31.85|32.11|31.81|0
1651803000000|2022-05-06 02:10:00|32.33|32.03|32.23|31.93|32.33|32.03|32.23|31.93|0
1651803300000|2022-05-06 02:15:00|32.22|31.92|32.17|31.87|32.22|31.92|32.17|31.87|0
1651803600000|2022-05-06 02:20:00|32.18|31.88|32.17|31.87|32.21|31.91|32.17|31.87|0
1651803900000|2022-05-06 02:25:00|32.19|31.89|32.07|31.77|32.19|31.89|32.06|31.76|0
1651804200000|2022-05-06 02:30:00|32.06|31.76|32.07|31.77|32.07|31.77|32.06|31.76|5
1651804500000|2022-05-06 02:35:00|32.08|31.78|32.11|31.81|32.11|31.81|32.07|31.77|0
1651804800000|2022-05-06 02:40:00|32.12|31.82|32.12|31.82|32.14|31.84|32.12|31.82|0
1651805100000|2022-05-06 02:45:00|32.13|31.83|32.1|31.8|32.14|31.84|32.1|31.8|0
1651805400000|2022-05-06 02:50:00|32.09|31.79|32.08|31.78|32.1|31.8|32.08|31.78|0
1651805700000|2022-05-06 02:55:00|32.1|31.8|32.08|31.78|32.1|31.8|32.06|31.76|0
1651806000000|2022-05-06 03:00:00|32.07|31.77|32.08|31.78|32.08|31.78|32.05|31.75|0
1651806300000|2022-05-06 03:05:00|32.09|31.79|32.08|31.78|32.1|31.8|32.08|31.78|0
1651806600000|2022-05-06 03:10:00|32.1|31.8|32.1|31.8|32.1|31.8|32.08|31.78|0
1651806900000|2022-05-06 03:15:00|32.09|31.79|32.1|31.8|32.1|31.8|32.08|31.78|0
1651807200000|2022-05-06 03:20:00|32.09|31.79|32.08|31.78|32.1|31.8|32.08|31.78|0
1651807500000|2022-05-06 03:25:00|32.2|31.9|32.22|31.92|32.23|31.93|32.08|31.78|0
1651807800000|2022-05-06 03:30:00|32.2|31.9|32|31.7|32.23|31.93|32|31.7|0
1651808100000|2022-05-06 03:35:00|32.09|31.79|31.98|31.68|32.11|31.81|31.98|31.68|0
1651808400000|2022-05-06 03:40:00|32|31.7|31.98|31.68|32.09|31.79|31.98|31.68|0
1651808700000|2022-05-06 03:45:00|31.96|31.66|31.91|31.61|31.96|31.66|31.91|31.61|0
1651809000000|2022-05-06 03:50:00|31.99|31.69|31.9|31.6|32.08|31.78|31.88|31.58|0
1651809300000|2022-05-06 03:55:00|31.89|31.59|31.88|31.58|31.89|31.59|31.88|31.58|0
1651809600000|2022-05-06 04:00:00|31.89|31.59|31.88|31.58|31.89|31.59|31.88|31.58|0
1651809900000|2022-05-06 04:05:00|31.87|31.57|31.86|31.56|31.96|31.66|31.81|31.51|0
1651810200000|2022-05-06 04:10:00|31.98|31.68|32|31.7|32|31.7|31.86|31.56|0
1651810500000|2022-05-06 04:15:00|31.9|31.6|32.07|31.77|32.09|31.79|31.89|31.59|0
1651810800000|2022-05-06 04:20:00|32.06|31.76|32.02|31.72|32.14|31.84|32.02|31.72|0
1651811100000|2022-05-06 04:25:00|32.03|31.73|32.06|31.76|32.06|31.76|31.94|31.64|0
1651811400000|2022-05-06 04:30:00|32.03|31.73|32.01|31.71|32.1|31.8|31.99|31.69|0
1651811700000|2022-05-06 04:35:00|32|31.7|32.01|31.71|32.01|31.71|31.99|31.69|0
1651812000000|2022-05-06 04:40:00|32|31.7|32.01|31.71|32.01|31.71|31.99|31.69|0
1651812300000|2022-05-06 04:45:00|32.05|31.75|32.02|31.72|32.05|31.75|32.01|31.71|0
1651812600000|2022-05-06 04:50:00|32.01|31.71|32.01|31.71|32.01|31.71|32|31.7|0
1651812900000|2022-05-06 04:55:00|32|31.7|31.99|31.69|32.01|31.71|31.99|31.69|0
1651813200000|2022-05-06 05:00:00|32|31.7|32|31.7|32.09|31.97|31.94|31.64|7
1651813500000|2022-05-06 05:05:00|31.95|31.65|31.98|31.68|31.98|31.68|31.93|31.63|0
1651813800000|2022-05-06 05:10:00|31.97|31.67|32.05|31.75|32.07|31.77|31.97|31.67|0
1651814100000|2022-05-06 05:15:00|32.04|31.74|32.02|31.72|32.08|31.78|31.96|31.66|0
1651814400000|2022-05-06 05:20:00|32.01|31.71|31.95|31.65|32.03|31.73|31.94|31.64|0
1651814700000|2022-05-06 05:25:00|32.01|31.71|32|31.7|32.03|31.73|31.94|31.64|0
1651815000000|2022-05-06 05:30:00|31.98|31.68|32|31.7|32.02|31.72|31.98|31.68|0
1651815300000|2022-05-06 05:35:00|32.02|31.72|31.99|31.69|32.02|31.72|31.99|31.69|0
1651815600000|2022-05-06 05:40:00|31.98|31.68|32.01|31.71|32.01|31.71|31.98|31.68|0
1651816200000|2022-05-06 05:50:00|31.95|31.7|32.02|31.72|32.02|31.72|31.95|31.67|4
1651816500000|2022-05-06 05:55:00|32.01|31.71|31.96|31.66|32.02|31.72|31.96|31.66|0
1651816800000|2022-05-06 06:00:00|31.97|31.67|31.8|31.55|31.98|31.74|31.7|31.54|7
1651817100000|2022-05-06 06:05:00|31.72|31.64|31.76|31.68|31.81|31.73|31.67|31.59|58
1651817400000|2022-05-06 06:10:00|31.75|31.67|31.82|31.74|31.84|31.76|31.74|31.66|0
1651817700000|2022-05-06 06:15:00|31.81|31.73|31.88|31.8|31.91|31.83|31.79|31.71|6
1651818000000|2022-05-06 06:20:00|31.87|31.79|31.8|31.72|31.87|31.79|31.74|31.66|7
1651818300000|2022-05-06 06:25:00|31.82|31.74|31.96|31.88|31.97|31.89|31.81|31.73|13
1651818600000|2022-05-06 06:30:00|31.95|31.87|31.85|31.77|31.97|31.89|31.85|31.77|4
1651818900000|2022-05-06 06:35:00|31.84|31.76|31.69|31.61|31.86|31.78|31.67|31.59|3
1651819200000|2022-05-06 06:40:00|31.7|31.62|31.69|31.61|31.78|31.7|31.68|31.6|6
1651819500000|2022-05-06 06:45:00|31.68|31.6|31.82|31.74|31.83|31.75|31.67|31.59|4
1651819800000|2022-05-06 06:50:00|31.83|31.75|31.86|31.78|31.86|31.78|31.76|31.68|43
1651820100000|2022-05-06 06:55:00|31.85|31.77|31.97|31.89|31.98|31.9|31.8|31.72|45
1651820400000|2022-05-06 07:00:00|31.98|31.9|32.05|31.97|32.25|32.17|31.98|31.9|152
1651820700000|2022-05-06 07:05:00|32.04|31.96|32.22|32.14|32.3|32.22|32.04|31.96|102
1651821000000|2022-05-06 07:10:00|32.25|32.17|32.17|32.09|32.44|32.36|32.17|32.09|392
1651821300000|2022-05-06 07:15:00|32.14|32.06|32.02|31.94|32.24|32.16|32.02|31.94|69
1651821600000|2022-05-06 07:20:00|32.03|31.95|32.21|32.13|32.24|32.16|32.02|31.94|259
1651821900000|2022-05-06 07:25:00|32.22|32.14|32.11|32.03|32.23|32.15|32.1|32.02|121
1651822200000|2022-05-06 07:30:00|32.12|32.04|32.58|32.5|32.62|32.54|32.12|32.04|471
1651822500000|2022-05-06 07:35:00|32.59|32.51|32.47|32.39|32.63|32.55|32.44|32.36|157
1651822800000|2022-05-06 07:40:00|32.46|32.38|32.41|32.33|32.55|32.47|32.39|32.31|43
1651823100000|2022-05-06 07:45:00|32.42|32.34|32.36|32.28|32.45|32.37|32.25|32.17|91
1651823400000|2022-05-06 07:50:00|32.35|32.27|32.12|32.04|32.4|32.32|32.06|31.98|209
1651823700000|2022-05-06 07:55:00|32.1|32.02|32.04|31.96|32.14|32.06|31.99|31.91|121
1651824000000|2022-05-06 08:00:00|32.03|31.95|31.97|31.89|32.2|32.12|31.97|31.89|143
1651824300000|2022-05-06 08:05:00|31.99|31.91|31.88|31.8|32.02|31.94|31.84|31.76|430
1651824600000|2022-05-06 08:10:00|31.87|31.79|32.01|31.93|32.06|31.98|31.82|31.74|160
1651824900000|2022-05-06 08:15:00|32.02|31.94|31.87|31.79|32.17|32.09|31.87|31.79|260
1651825200000|2022-05-06 08:20:00|31.82|31.74|31.92|31.84|31.99|31.91|31.82|31.74|121
1651825500000|2022-05-06 08:25:00|31.91|31.83|31.89|31.81|31.99|31.91|31.82|31.74|199
1651825800000|2022-05-06 08:30:00|31.9|31.82|31.87|31.79|31.92|31.84|31.73|31.65|160
1651826100000|2022-05-06 08:35:00|31.88|31.8|31.97|31.89|32.04|31.96|31.88|31.8|141
1651826400000|2022-05-06 08:40:00|31.98|31.9|32.15|32.07|32.15|32.07|31.97|31.89|141
1651826700000|2022-05-06 08:45:00|32.14|32.06|32.2|32.12|32.25|32.17|32.05|31.97|73
1651827000000|2022-05-06 08:50:00|32.22|32.14|32.37|32.29|32.41|32.33|32.19|32.11|162
1651827300000|2022-05-06 08:55:00|32.39|32.31|32.25|32.17|32.39|32.31|32.14|32.06|231
1651827600000|2022-05-06 09:00:00|32.24|32.16|32.19|32.11|32.3|32.22|32.19|32.11|42
1651827900000|2022-05-06 09:05:00|32.21|32.13|32.41|32.33|32.45|32.37|32.19|32.11|131
1651828200000|2022-05-06 09:10:00|32.42|32.34|32.37|32.29|32.47|32.39|32.3|32.22|267
1651828500000|2022-05-06 09:15:00|32.4|32.32|32.61|32.53|32.61|32.53|32.39|32.31|399
1651828800000|2022-05-06 09:20:00|32.6|32.52|32.72|32.64|32.78|32.7|32.54|32.46|375
1651829100000|2022-05-06 09:25:00|32.71|32.63|32.73|32.65|32.8|32.72|32.66|32.58|140
1651829400000|2022-05-06 09:30:00|32.75|32.67|32.52|32.44|32.75|32.67|32.51|32.43|72
1651829700000|2022-05-06 09:35:00|32.51|32.43|32.44|32.36|32.58|32.5|32.42|32.34|40
1651830000000|2022-05-06 09:40:00|32.42|32.34|32.46|32.38|32.48|32.4|32.41|32.33|42
1651830300000|2022-05-06 09:45:00|32.45|32.37|32.42|32.34|32.47|32.39|32.3|32.22|165
1651830600000|2022-05-06 09:50:00|32.41|32.33|32.31|32.23|32.42|32.34|32.31|32.23|89
1651830900000|2022-05-06 09:55:00|32.32|32.24|32.25|32.17|32.35|32.27|32.23|32.15|82
1651831200000|2022-05-06 10:00:00|32.26|32.18|32.4|32.32|32.4|32.32|32.26|32.18|68
1651831500000|2022-05-06 10:05:00|32.39|32.31|32.42|32.34|32.42|32.34|32.26|32.18|60
1651831800000|2022-05-06 10:10:00|32.43|32.35|32.44|32.36|32.49|32.41|32.32|32.24|87
1651832100000|2022-05-06 10:15:00|32.46|32.38|32.56|32.48|32.61|32.53|32.43|32.35|160
1651832400000|2022-05-06 10:20:00|32.54|32.46|32.49|32.41|32.62|32.54|32.44|32.36|99
1651832700000|2022-05-06 10:25:00|32.47|32.39|32.34|32.26|32.49|32.41|32.32|32.24|31
1651833000000|2022-05-06 10:30:00|32.32|32.24|32.39|32.31|32.41|32.33|32.24|32.16|134
1651833300000|2022-05-06 10:35:00|32.4|32.32|32.33|32.25|32.46|32.38|32.32|32.24|70
1651833600000|2022-05-06 10:40:00|32.32|32.24|32.38|32.3|32.39|32.31|32.32|32.24|75
1651833900000|2022-05-06 10:45:00|32.39|32.31|32.32|32.24|32.43|32.35|32.32|32.24|42
1651834200000|2022-05-06 10:50:00|32.31|32.23|32.41|32.33|32.43|32.35|32.31|32.23|36
1651834500000|2022-05-06 10:55:00|32.42|32.34|32.42|32.34|32.49|32.41|32.39|32.31|54
1651834800000|2022-05-06 11:00:00|32.39|32.31|32.51|32.43|32.55|32.47|32.39|32.31|42
1651835100000|2022-05-06 11:05:00|32.53|32.45|32.5|32.42|32.56|32.48|32.45|32.37|122
1651835400000|2022-05-06 11:10:00|32.51|32.43|32.65|32.57|32.66|32.58|32.5|32.42|34
1651835700000|2022-05-06 11:15:00|32.64|32.56|32.71|32.63|32.73|32.65|32.61|32.53|52
1651836000000|2022-05-06 11:20:00|32.69|32.61|32.66|32.58|32.71|32.63|32.59|32.51|30
1651836300000|2022-05-06 11:25:00|32.7|32.62|32.73|32.65|32.81|32.73|32.68|32.6|43
1651836600000|2022-05-06 11:30:00|32.77|32.69|32.76|32.68|32.88|32.8|32.72|32.64|79
1651836900000|2022-05-06 11:35:00|32.75|32.67|32.76|32.68|32.83|32.75|32.72|32.64|49
1651837200000|2022-05-06 11:40:00|32.75|32.67|32.69|32.61|32.78|32.7|32.66|32.58|59
1651837500000|2022-05-06 11:45:00|32.67|32.59|32.66|32.58|32.71|32.63|32.65|32.57|29
1651837800000|2022-05-06 11:50:00|32.68|32.6|32.66|32.58|32.71|32.63|32.65|32.57|29
1651838100000|2022-05-06 11:55:00|32.67|32.59|32.64|32.56|32.71|32.63|32.61|32.53|40
1651838400000|2022-05-06 12:00:00|32.66|32.58|32.57|32.49|32.67|32.59|32.56|32.48|50
1651838700000|2022-05-06 12:05:00|32.58|32.5|32.5|32.42|32.64|32.56|32.49|32.41|94
1651839000000|2022-05-06 12:10:00|32.48|32.4|32.55|32.47|32.55|32.47|32.48|32.4|93
1651839300000|2022-05-06 12:15:00|32.51|32.43|32.5|32.42|32.57|32.49|32.5|32.42|67
1651839600000|2022-05-06 12:20:00|32.54|32.46|32.55|32.47|32.56|32.48|32.5|32.42|22
1651839900000|2022-05-06 12:25:00|32.51|32.43|32.46|32.38|32.57|32.49|32.44|32.36|43
1651840200000|2022-05-06 12:30:00|32.45|32.37|32.06|31.98|32.45|32.37|32.01|31.93|905
1651840500000|2022-05-06 12:35:00|32.07|31.99|31.72|31.64|32.09|32.01|31.65|31.57|285
1651840800000|2022-05-06 12:40:00|31.74|31.66|31.9|31.82|31.91|31.83|31.68|31.6|326
1651841100000|2022-05-06 12:45:00|31.89|31.81|32.26|32.18|32.26|32.18|31.89|31.81|388
1651841400000|2022-05-06 12:50:00|32.25|32.17|32.36|32.28|32.43|32.35|32.2|32.12|109
1651841700000|2022-05-06 12:55:00|32.37|32.29|32.64|32.56|32.65|32.57|32.36|32.28|175
1651842000000|2022-05-06 13:00:00|32.65|32.57|32.64|32.56|32.7|32.62|32.46|32.38|398
1651842300000|2022-05-06 13:05:00|32.63|32.55|32.7|32.62|32.7|32.62|32.53|32.45|192
1651842600000|2022-05-06 13:10:00|32.67|32.59|32.51|32.43|32.71|32.63|32.43|32.35|231
1651842900000|2022-05-06 13:15:00|32.55|32.47|32.5|32.42|32.63|32.55|32.5|32.42|355
1651843200000|2022-05-06 13:20:00|32.49|32.41|32.54|32.46|32.61|32.53|32.45|32.37|78
1651843500000|2022-05-06 13:25:00|32.53|32.45|32.58|32.5|32.58|32.5|32.46|32.38|92
1651843800000|2022-05-06 13:30:00|32.56|32.48|32.96|32.88|32.96|32.88|32.49|32.41|594
1651844100000|2022-05-06 13:35:00|32.97|32.89|33.43|33.35|33.48|33.4|32.96|32.88|468
1651844400000|2022-05-06 13:40:00|33.38|33.3|33.51|33.43|33.51|33.43|33.27|33.19|306
1651844700000|2022-05-06 13:45:00|33.49|33.41|33.52|33.44|33.77|33.69|33.44|33.36|547
1651845000000|2022-05-06 13:50:00|33.51|33.43|33.68|33.6|33.76|33.68|33.41|33.33|328
1651845300000|2022-05-06 13:55:00|33.67|33.59|33.74|33.66|33.88|33.8|33.59|33.51|416
1651845600000|2022-05-06 14:00:00|33.78|33.7|33.38|33.3|33.79|33.71|33.38|33.3|629
1651845900000|2022-05-06 14:05:00|33.37|33.29|33.41|33.33|33.41|33.33|32.99|32.91|483
1651846200000|2022-05-06 14:10:00|33.4|33.32|33.17|33.09|33.53|33.45|33.02|32.94|324
1651846500000|2022-05-06 14:15:00|33.16|33.08|32.7|32.62|33.19|33.11|32.5|32.42|800
1651846800000|2022-05-06 14:20:00|32.71|32.63|32.77|32.69|32.94|32.86|32.67|32.59|284
1651847100000|2022-05-06 14:25:00|32.75|32.67|32.89|32.81|32.89|32.81|32.58|32.5|274
1651847400000|2022-05-06 14:30:00|32.88|32.8|32.96|32.88|32.97|32.89|32.63|32.55|418
1651847700000|2022-05-06 14:35:00|32.95|32.87|33.04|32.96|33.29|33.21|32.94|32.86|379
1651848000000|2022-05-06 14:40:00|33.01|32.93|32.97|32.89|33.11|33.03|32.82|32.74|243
1651848300000|2022-05-06 14:45:00|33.02|32.94|32.54|32.46|33.02|32.94|32.46|32.38|336
1651848600000|2022-05-06 14:50:00|32.53|32.45|32.33|32.25|32.61|32.53|32.33|32.25|256
1651848900000|2022-05-06 14:55:00|32.34|32.26|32.13|32.05|32.44|32.36|32.02|31.94|503
1651849200000|2022-05-06 15:00:00|32.16|32.08|32.42|32.34|32.43|32.35|32.08|32|338
1651849500000|2022-05-06 15:05:00|32.39|32.31|32.43|32.35|32.54|32.46|32.36|32.28|372
1651849800000|2022-05-06 15:10:00|32.45|32.37|32.31|32.23|32.66|32.58|32.31|32.23|304
1651850100000|2022-05-06 15:15:00|32.29|32.21|32.23|32.15|32.36|32.28|32.19|32.11|186
1651850400000|2022-05-06 15:20:00|32.22|32.14|31.94|31.86|32.31|32.23|31.93|31.85|577
1651850700000|2022-05-06 15:25:00|31.95|31.87|32.24|32.16|32.28|32.2|31.94|31.86|1084
1651851000000|2022-05-06 15:30:00|32.23|32.15|32.66|32.58|32.76|32.68|32.18|32.1|389
1651851300000|2022-05-06 15:35:00|32.68|32.6|32.96|32.88|32.99|32.91|32.66|32.58|369
1651851600000|2022-05-06 15:40:00|32.97|32.89|32.93|32.85|32.98|32.9|32.77|32.69|82
1651851900000|2022-05-06 15:45:00|32.92|32.84|32.83|32.75|33.04|32.96|32.82|32.74|17
1651852200000|2022-05-06 15:50:00|32.85|32.77|33|32.92|33.04|32.96|32.64|32.56|75
1651852500000|2022-05-06 15:55:00|32.98|32.9|33.1|33.02|33.22|33.14|32.84|32.76|24
1651852800000|2022-05-06 16:00:00|33.09|33.01|32.73|32.65|33.21|33.13|32.71|32.63|20
1651853100000|2022-05-06 16:05:00|32.75|32.67|32.51|32.43|32.76|32.68|32.34|32.26|88
1651853400000|2022-05-06 16:10:00|32.49|32.41|32.92|32.84|33.01|32.93|32.48|32.4|6
1651853700000|2022-05-06 16:15:00|32.93|32.85|32.88|32.8|33|32.92|32.6|32.52|38
1651854000000|2022-05-06 16:20:00|32.87|32.79|32.56|32.48|32.9|32.82|32.39|32.31|42
1651854300000|2022-05-06 16:25:00|32.55|32.47|32.42|32.34|32.61|32.53|32.35|32.27|14
1651854600000|2022-05-06 16:30:00|32.43|32.35|32.32|32.24|32.59|32.51|32.24|32.16|16
1651854900000|2022-05-06 16:35:00|32.33|32.25|32.46|32.38|32.66|32.58|32.18|32.1|72
1651855200000|2022-05-06 16:40:00|32.44|32.36|32.37|32.29|32.56|32.48|32.33|32.25|13
1651855500000|2022-05-06 16:45:00|32.35|32.27|32.37|32.29|32.41|32.33|32.21|32.13|6
1651855800000|2022-05-06 16:50:00|32.38|32.3|32.25|32.17|32.6|32.52|32.17|32.09|20
1651856100000|2022-05-06 16:55:00|32.26|32.18|31.94|31.86|32.28|32.2|31.91|31.83|32
1651856400000|2022-05-06 17:00:00|31.92|31.84|31.69|31.61|32.01|31.93|31.67|31.59|62
1651856700000|2022-05-06 17:05:00|31.7|31.62|31.95|31.87|32.07|31.99|31.7|31.62|47
1651857000000|2022-05-06 17:10:00|31.96|31.88|32.01|31.93|32.04|31.96|31.88|31.8|60
1651857300000|2022-05-06 17:15:00|32|31.92|32.23|32.15|32.34|32.26|31.9|31.82|23
1651857600000|2022-05-06 17:20:00|32.24|32.16|32.1|32.02|32.34|32.26|31.93|31.85|37
1651857900000|2022-05-06 17:25:00|32.11|32.03|32.05|31.97|32.23|32.15|31.94|31.86|4
1651858200000|2022-05-06 17:30:00|32.04|31.96|31.91|31.83|32.08|32|31.84|31.76|26
1651858500000|2022-05-06 17:35:00|31.94|31.86|32.14|32.06|32.27|32.19|31.79|31.71|1
1651858800000|2022-05-06 17:40:00|32.12|32.04|31.99|31.91|32.24|32.16|31.95|31.87|3
1651859100000|2022-05-06 17:45:00|31.98|31.9|32.1|32.02|32.23|32.15|31.87|31.79|25
1651859400000|2022-05-06 17:50:00|32.09|32.01|32.34|32.26|32.43|32.35|32.04|31.96|5
1651859700000|2022-05-06 17:55:00|32.35|32.27|32.36|32.28|32.48|32.32|32.3|32.22|9
1651860000000|2022-05-06 18:00:00|32.37|32.29|32.35|32.27|32.42|32.34|32.21|32.13|23
1651860300000|2022-05-06 18:05:00|32.37|32.29|32.63|32.55|32.64|32.56|32.37|32.19|11
1651860600000|2022-05-06 18:10:00|32.6|32.52|32.32|32.24|32.6|32.52|32.26|32.15|126
1651860900000|2022-05-06 18:15:00|32.31|32.23|32.27|32.19|32.42|32.31|32.15|32.04|27
1651861200000|2022-05-06 18:20:00|32.31|32.23|32.41|32.33|32.45|32.33|32.22|32.14|1
1651861500000|2022-05-06 18:25:00|32.4|32.32|32.47|32.39|32.62|32.54|32.39|32.25|4
1651861800000|2022-05-06 18:30:00|32.48|32.4|32.68|32.6|32.72|32.6|32.37|32.29|4
1651862100000|2022-05-06 18:35:00|32.67|32.59|32.84|32.76|32.92|32.81|32.62|32.54|12
1651862400000|2022-05-06 18:40:00|32.83|32.75|32.94|32.86|33|32.9|32.68|32.57|14
1651862700000|2022-05-06 18:45:00|32.95|32.87|32.76|32.51|33.03|32.94|32.69|32.46|32
1651863000000|2022-05-06 18:50:00|32.79|32.54|32.52|32.44|32.8|32.61|32.48|32.36|3
1651863300000|2022-05-06 18:55:00|32.48|32.4|32.62|32.54|32.71|32.56|32.4|32.24|4
1651863600000|2022-05-06 19:00:00|32.7|32.45|32.73|32.48|32.94|32.82|32.62|32.45|12
1651863900000|2022-05-06 19:05:00|32.77|32.52|32.87|32.79|33.03|32.88|32.58|32.42|1
1651864200000|2022-05-06 19:10:00|32.93|32.68|32.74|32.66|32.93|32.78|32.64|32.48|2
1651864500000|2022-05-06 19:15:00|32.72|32.64|32.69|32.61|32.88|32.8|32.59|32.47|0
1651864800000|2022-05-06 19:20:00|32.64|32.56|32.86|32.78|32.95|32.83|32.63|32.55|2
1651865100000|2022-05-06 19:25:00|32.83|32.75|32.74|32.66|32.95|32.87|32.64|32.56|20
1651865400000|2022-05-06 19:30:00|32.73|32.65|32.61|32.53|32.74|32.66|32.5|32.42|1
1651865700000|2022-05-06 19:35:00|32.6|32.52|32.12|32.04|32.61|32.53|32.05|31.92|9
1651866000000|2022-05-06 19:40:00|32.2|31.95|32.14|32.06|32.3|32.12|32.04|31.92|14
1651866300000|2022-05-06 19:45:00|32.13|32.05|32.12|31.87|32.31|32.14|31.97|31.78|15
1651866600000|2022-05-06 19:50:00|32.15|31.9|32.15|31.9|32.24|32.09|31.92|31.79|16
1651866900000|2022-05-06 19:55:00|32.06|31.98|32.16|31.86|32.28|32.13|32.06|31.85|34
1652055300000|2022-05-09 00:15:00|32.45|32.15|32.61|32.31|32.77|32.47|32.45|32.15|1
1652055600000|2022-05-09 00:20:00|32.62|32.32|32.69|32.39|32.69|32.39|32.61|32.31|0
1652056200000|2022-05-09 00:30:00|32.7|32.4|32.77|32.47|32.77|32.47|32.7|32.4|0
1652056500000|2022-05-09 00:35:00|32.73|32.43|32.72|32.42|32.73|32.43|32.72|32.42|0
1652057100000|2022-05-09 00:45:00|32.73|32.43|32.73|32.43|32.73|32.43|32.73|32.43|0
1652057700000|2022-05-09 00:55:00|32.74|32.44|32.74|32.44|32.74|32.44|32.74|32.44|0
1652058000000|2022-05-09 01:00:00|32.99|32.69|32.97|32.67|32.99|32.69|32.96|32.66|0
1652058300000|2022-05-09 01:05:00|32.9|32.6|32.96|32.66|32.96|32.66|32.9|32.6|0
1652058600000|2022-05-09 01:10:00|33.01|32.71|33.04|32.74|33.04|32.74|32.99|32.69|0
1652058900000|2022-05-09 01:15:00|33.01|32.71|32.9|32.6|33.01|32.83|32.89|32.59|13
1652059200000|2022-05-09 01:20:00|32.85|32.55|32.87|32.57|32.87|32.57|32.85|32.55|0
1652059500000|2022-05-09 01:25:00|32.93|32.63|32.93|32.63|32.93|32.63|32.92|32.62|0
1652059800000|2022-05-09 01:30:00|32.92|32.62|32.79|32.49|32.92|32.62|32.79|32.49|0
1652060100000|2022-05-09 01:35:00|32.8|32.5|32.88|32.58|32.89|32.59|32.79|32.49|0
1652060400000|2022-05-09 01:40:00|32.84|32.54|32.84|32.54|32.85|32.55|32.83|32.53|0
1652060700000|2022-05-09 01:45:00|32.83|32.53|32.84|32.54|32.85|32.55|32.79|32.49|0
1652061000000|2022-05-09 01:50:00|32.83|32.53|32.84|32.54|32.84|32.54|32.83|32.53|0
1652061300000|2022-05-09 01:55:00|32.83|32.53|32.84|32.54|32.85|32.55|32.83|32.53|0
1652061600000|2022-05-09 02:00:00|32.83|32.53|32.85|32.55|32.85|32.55|32.83|32.53|0
1652061900000|2022-05-09 02:05:00|32.87|32.57|32.84|32.54|32.87|32.57|32.83|32.53|0
1652062200000|2022-05-09 02:10:00|32.85|32.55|32.84|32.54|32.85|32.55|32.84|32.54|0
1652062500000|2022-05-09 02:15:00|32.85|32.55|32.84|32.54|32.85|32.55|32.83|32.53|0
1652062800000|2022-05-09 02:20:00|32.85|32.55|32.83|32.53|32.85|32.55|32.82|32.52|0
1652063100000|2022-05-09 02:25:00|32.84|32.54|32.85|32.55|32.86|32.56|32.84|32.54|0
1652063400000|2022-05-09 02:30:00|32.86|32.56|32.85|32.55|32.86|32.56|32.85|32.55|0
1652063700000|2022-05-09 02:35:00|32.86|32.56|32.86|32.56|32.87|32.57|32.86|32.56|0
1652064000000|2022-05-09 02:40:00|32.85|32.55|32.86|32.56|32.87|32.57|32.85|32.55|0
1652064300000|2022-05-09 02:45:00|32.87|32.57|32.86|32.56|32.87|32.57|32.86|32.56|0
1652064900000|2022-05-09 02:55:00|32.85|32.55|32.82|32.52|32.85|32.55|32.82|32.52|0
1652065200000|2022-05-09 03:00:00|32.81|32.51|32.79|32.49|32.82|32.52|32.79|32.49|0
1652065500000|2022-05-09 03:05:00|32.73|32.43|32.67|32.37|32.73|32.43|32.63|32.33|0
1652066100000|2022-05-09 03:15:00|32.66|32.36|32.65|32.35|32.66|32.36|32.63|32.33|0
1652066400000|2022-05-09 03:20:00|32.63|32.33|32.63|32.33|32.65|32.35|32.63|32.33|0
1652067000000|2022-05-09 03:30:00|32.6|32.3|32.6|32.3|32.6|32.3|32.6|32.3|0
1652067600000|2022-05-09 03:40:00|32.63|32.33|32.63|32.33|32.65|32.35|32.63|32.33|0
1652067900000|2022-05-09 03:45:00|32.64|32.34|32.65|32.35|32.65|32.35|32.64|32.34|0
1652068200000|2022-05-09 03:50:00|32.64|32.34|32.63|32.33|32.64|32.34|32.63|32.33|0
1652069100000|2022-05-09 04:05:00|32.6|32.3|32.6|32.3|32.6|32.3|32.6|32.3|0
1652070000000|2022-05-09 04:20:00|32.64|32.34|32.65|32.35|32.65|32.35|32.64|32.34|0
1652070300000|2022-05-09 04:25:00|32.63|32.33|32.63|32.33|32.63|32.33|32.63|32.33|0
1652070600000|2022-05-09 04:30:00|32.65|32.35|32.65|32.35|32.65|32.35|32.65|32.35|0
1652071500000|2022-05-09 04:45:00|32.64|32.34|32.65|32.35|32.65|32.35|32.63|32.33|0
1652072100000|2022-05-09 04:55:00|32.67|32.37|32.67|32.37|32.67|32.37|32.67|32.37|0
1652072700000|2022-05-09 05:05:00|32.66|32.36|32.63|32.33|32.67|32.37|32.63|32.33|0
1652073000000|2022-05-09 05:10:00|32.64|32.34|32.68|32.38|32.7|32.4|32.64|32.34|0
1652073300000|2022-05-09 05:15:00|32.69|32.39|32.72|32.42|32.73|32.43|32.68|32.38|0
1652073600000|2022-05-09 05:20:00|32.73|32.43|32.72|32.42|32.73|32.43|32.72|32.42|0
1652073900000|2022-05-09 05:25:00|32.73|32.43|32.72|32.42|32.73|32.43|32.72|32.42|0
1652074200000|2022-05-09 05:30:00|32.7|32.4|32.71|32.41|32.71|32.41|32.7|32.4|0
1652074500000|2022-05-09 05:35:00|32.73|32.43|32.71|32.41|32.73|32.43|32.7|32.4|0
1652074800000|2022-05-09 05:40:00|32.73|32.43|32.72|32.42|32.73|32.43|32.72|32.42|0
1652075100000|2022-05-09 05:45:00|32.73|32.43|32.79|32.49|32.79|32.49|32.72|32.42|0
1652075400000|2022-05-09 05:50:00|32.78|32.48|32.79|32.49|32.79|32.49|32.78|32.48|0
1652075700000|2022-05-09 05:55:00|32.8|32.5|32.8|32.5|32.82|32.52|32.78|32.48|0
1652076000000|2022-05-09 06:00:00|32.85|32.6|32.76|32.51|32.94|32.73|32.72|32.48|28
1652076300000|2022-05-09 06:05:00|32.75|32.5|32.72|32.47|32.79|32.63|32.63|32.47|9
1652076600000|2022-05-09 06:10:00|32.65|32.57|32.55|32.47|32.72|32.57|32.54|32.38|6
1652076900000|2022-05-09 06:15:00|32.57|32.49|32.66|32.58|32.68|32.6|32.55|32.47|16
1652077200000|2022-05-09 06:20:00|32.68|32.6|32.68|32.6|32.76|32.61|32.66|32.49|5
1652077500000|2022-05-09 06:25:00|32.65|32.57|32.69|32.61|32.69|32.61|32.65|32.57|10
1652077800000|2022-05-09 06:30:00|32.67|32.59|32.58|32.5|32.75|32.64|32.48|32.4|27
1652078100000|2022-05-09 06:35:00|32.56|32.48|32.55|32.47|32.59|32.51|32.51|32.43|7
1652078400000|2022-05-09 06:40:00|32.58|32.5|32.55|32.47|32.58|32.5|32.53|32.45|16
1652078700000|2022-05-09 06:45:00|32.54|32.46|32.57|32.49|32.57|32.49|32.46|32.38|15
1652079000000|2022-05-09 06:50:00|32.55|32.47|32.5|32.42|32.55|32.47|32.44|32.36|19
1652079300000|2022-05-09 06:55:00|32.51|32.43|32.63|32.55|32.65|32.57|32.49|32.41|42
1652079600000|2022-05-09 07:00:00|32.61|32.53|32.47|32.39|32.73|32.65|32.44|32.36|57
1652079900000|2022-05-09 07:05:00|32.46|32.38|32.4|32.32|32.53|32.45|32.35|32.27|69
1652080200000|2022-05-09 07:10:00|32.39|32.31|32.24|32.16|32.4|32.32|32.21|32.13|76
1652080500000|2022-05-09 07:15:00|32.26|32.18|32.44|32.36|32.44|32.36|32.17|32.09|151
1652080800000|2022-05-09 07:20:00|32.41|32.33|32.66|32.58|32.68|32.6|32.39|32.31|77
1652081100000|2022-05-09 07:25:00|32.65|32.57|32.49|32.41|32.69|32.61|32.47|32.39|317
1652081400000|2022-05-09 07:30:00|32.47|32.39|32.39|32.31|32.59|32.51|32.36|32.28|304
1652081700000|2022-05-09 07:35:00|32.38|32.3|32.45|32.37|32.55|32.47|32.33|32.25|204
1652082000000|2022-05-09 07:40:00|32.46|32.38|32.64|32.56|32.67|32.59|32.46|32.38|73
1652082300000|2022-05-09 07:45:00|32.62|32.54|32.55|32.47|32.67|32.59|32.55|32.47|148
1652082600000|2022-05-09 07:50:00|32.57|32.49|32.72|32.64|32.77|32.69|32.54|32.46|41
1652082900000|2022-05-09 07:55:00|32.71|32.63|32.97|32.89|32.97|32.89|32.71|32.63|236
1652083200000|2022-05-09 08:00:00|32.98|32.9|33.12|33.04|33.18|33.1|32.98|32.9|189
1652083500000|2022-05-09 08:05:00|33.1|33.02|32.92|32.84|33.13|33.05|32.92|32.84|130
1652083800000|2022-05-09 08:10:00|32.93|32.85|33.05|32.97|33.1|33.02|32.93|32.85|166
1652084100000|2022-05-09 08:15:00|33.08|33|33.15|33.07|33.17|33.09|33|32.92|124
1652084400000|2022-05-09 08:20:00|33.13|33.05|33.16|33.08|33.2|33.12|33.06|32.98|123
1652084700000|2022-05-09 08:25:00|33.18|33.1|33.21|33.13|33.28|33.2|33.1|33.02|143
1652085000000|2022-05-09 08:30:00|33.22|33.14|33.46|33.38|33.47|33.39|33.18|33.1|129
1652085300000|2022-05-09 08:35:00|33.44|33.36|33.38|33.3|33.55|33.47|33.36|33.28|427
1652085600000|2022-05-09 08:40:00|33.39|33.31|33.2|33.12|33.41|33.33|33.15|33.07|134
1652085900000|2022-05-09 08:45:00|33.15|33.07|33.04|32.96|33.2|33.12|33.02|32.94|78
1652086200000|2022-05-09 08:50:00|33.02|32.94|32.99|32.91|33.05|32.97|32.94|32.86|240
1652086500000|2022-05-09 08:55:00|32.98|32.9|33.11|33.03|33.15|33.07|32.89|32.81|102
1652086800000|2022-05-09 09:00:00|33.13|33.05|33.15|33.07|33.16|33.08|33.11|33.03|21
1652087100000|2022-05-09 09:05:00|33.14|33.06|33.16|33.08|33.18|33.1|33.11|33.03|18
1652087400000|2022-05-09 09:10:00|33.15|33.07|32.84|32.76|33.16|33.08|32.84|32.76|87
1652087700000|2022-05-09 09:15:00|32.82|32.74|33.06|32.98|33.07|32.99|32.82|32.74|105
1652088000000|2022-05-09 09:20:00|33.05|32.97|33.16|33.08|33.18|33.1|32.95|32.87|144
1652088300000|2022-05-09 09:25:00|33.14|33.06|33.2|33.12|33.23|33.15|33.08|33|39
1652088600000|2022-05-09 09:30:00|33.18|33.1|33.28|33.2|33.28|33.2|33.16|33.08|93
1652088900000|2022-05-09 09:35:00|33.29|33.21|33.29|33.21|33.34|33.26|33.18|33.1|53
1652089200000|2022-05-09 09:40:00|33.3|33.22|33.3|33.22|33.44|33.36|33.27|33.19|243
1652089500000|2022-05-09 09:45:00|33.31|33.23|33.42|33.34|33.47|33.39|33.3|33.22|79
1652089800000|2022-05-09 09:50:00|33.44|33.36|33.4|33.32|33.44|33.36|33.29|33.21|134
1652090100000|2022-05-09 09:55:00|33.39|33.31|33.29|33.21|33.48|33.4|33.28|33.2|248
1652090400000|2022-05-09 10:00:00|33.3|33.22|33.26|33.18|33.3|33.22|33.23|33.15|161
1652090700000|2022-05-09 10:05:00|33.24|33.16|33.29|33.21|33.35|33.27|33.19|33.11|28
1652091000000|2022-05-09 10:10:00|33.3|33.22|33.34|33.26|33.36|33.28|33.26|33.18|107
1652091300000|2022-05-09 10:15:00|33.35|33.27|33.37|33.29|33.42|33.34|33.3|33.22|95
1652091600000|2022-05-09 10:20:00|33.36|33.28|33.42|33.34|33.43|33.35|33.32|33.24|51
1652091900000|2022-05-09 10:25:00|33.4|33.32|33.45|33.37|33.53|33.45|33.37|33.29|58
1652092200000|2022-05-09 10:30:00|33.43|33.35|33.59|33.51|33.64|33.56|33.43|33.35|93
1652092500000|2022-05-09 10:35:00|33.62|33.54|33.69|33.61|33.71|33.63|33.59|33.51|66
1652092800000|2022-05-09 10:40:00|33.7|33.62|33.77|33.69|33.8|33.72|33.66|33.58|90
1652093100000|2022-05-09 10:45:00|33.78|33.7|33.73|33.65|33.92|33.84|33.71|33.63|218
1652093400000|2022-05-09 10:50:00|33.71|33.63|33.76|33.68|33.9|33.82|33.71|33.63|97
1652093700000|2022-05-09 10:55:00|33.77|33.69|33.92|33.84|33.93|33.85|33.76|33.68|130
1652094000000|2022-05-09 11:00:00|33.93|33.85|33.8|33.72|33.93|33.85|33.74|33.66|402
1652094300000|2022-05-09 11:05:00|33.81|33.73|33.8|33.72|33.84|33.76|33.69|33.61|223
1652094600000|2022-05-09 11:10:00|33.79|33.71|33.84|33.76|33.9|33.82|33.79|33.71|31
1652094900000|2022-05-09 11:15:00|33.85|33.77|33.87|33.79|33.91|33.83|33.84|33.76|78
1652095200000|2022-05-09 11:20:00|33.89|33.81|33.86|33.78|33.97|33.89|33.85|33.77|49
1652095500000|2022-05-09 11:25:00|33.87|33.79|33.91|33.83|33.91|33.83|33.85|33.77|41
1652095800000|2022-05-09 11:30:00|33.93|33.85|33.84|33.76|33.96|33.88|33.84|33.76|182
1652096100000|2022-05-09 11:35:00|33.83|33.75|33.91|33.83|33.93|33.85|33.77|33.69|63
1652096400000|2022-05-09 11:40:00|33.9|33.82|33.96|33.88|33.97|33.89|33.81|33.73|102
1652096700000|2022-05-09 11:45:00|34|33.92|33.84|33.76|34|33.92|33.79|33.71|279
1652097000000|2022-05-09 11:50:00|33.85|33.77|33.73|33.65|33.86|33.78|33.67|33.59|236
1652097300000|2022-05-09 11:55:00|33.72|33.64|33.63|33.55|33.73|33.65|33.63|33.55|150
1652097600000|2022-05-09 12:00:00|33.65|33.57|33.62|33.54|33.74|33.66|33.62|33.54|280
1652097900000|2022-05-09 12:05:00|33.63|33.55|33.57|33.49|33.68|33.6|33.5|33.42|127
1652098200000|2022-05-09 12:10:00|33.58|33.5|33.65|33.57|33.68|33.6|33.57|33.49|86
1652098500000|2022-05-09 12:15:00|33.66|33.58|33.71|33.63|33.73|33.65|33.66|33.58|51
1652098800000|2022-05-09 12:20:00|33.73|33.65|33.68|33.6|33.74|33.66|33.66|33.58|222
1652099100000|2022-05-09 12:25:00|33.7|33.62|33.79|33.71|33.8|33.72|33.68|33.6|243
1652099400000|2022-05-09 12:30:00|33.77|33.69|33.75|33.67|33.87|33.79|33.73|33.65|261
1652099700000|2022-05-09 12:35:00|33.78|33.7|33.51|33.43|33.8|33.72|33.51|33.43|54
1652100000000|2022-05-09 12:40:00|33.53|33.45|33.5|33.42|33.56|33.48|33.4|33.32|79
1652100300000|2022-05-09 12:45:00|33.49|33.41|33.49|33.41|33.56|33.48|33.39|33.31|44
1652100600000|2022-05-09 12:50:00|33.47|33.39|33.34|33.26|33.49|33.41|33.34|33.26|163
1652100900000|2022-05-09 12:55:00|33.3|33.22|33.36|33.28|33.4|33.32|33.29|33.21|117
1652101200000|2022-05-09 13:00:00|33.35|33.27|33.36|33.28|33.46|33.38|33.35|33.27|87
1652101500000|2022-05-09 13:05:00|33.35|33.27|33.39|33.31|33.43|33.35|33.35|33.27|52
1652101800000|2022-05-09 13:10:00|33.4|33.32|33.26|33.18|33.45|33.37|33.26|33.18|94
1652102100000|2022-05-09 13:15:00|33.27|33.19|33.39|33.31|33.39|33.31|33.22|33.14|79
1652102400000|2022-05-09 13:20:00|33.41|33.33|33.36|33.28|33.47|33.39|33.32|33.24|142
1652102700000|2022-05-09 13:25:00|33.37|33.29|33.42|33.34|33.42|33.34|33.31|33.23|132
1652103000000|2022-05-09 13:30:00|33.4|33.32|33.36|33.28|33.54|33.46|33.3|33.22|268
1652103300000|2022-05-09 13:35:00|33.33|33.25|33.23|33.15|33.49|33.41|33.13|33.05|453
1652103600000|2022-05-09 13:40:00|33.25|33.17|33.22|33.14|33.43|33.35|33.15|33.07|331
1652103900000|2022-05-09 13:45:00|33.23|33.15|33.44|33.36|33.57|33.49|33.23|33.15|229
1652104200000|2022-05-09 13:50:00|33.43|33.35|33.11|33.03|33.54|33.46|33.08|33|270
1652104500000|2022-05-09 13:55:00|33.12|33.04|33.14|33.06|33.3|33.22|33.08|33|216
1652104800000|2022-05-09 14:00:00|33.13|33.05|33.18|33.1|33.3|33.22|33.05|32.97|200
1652105100000|2022-05-09 14:05:00|33.17|33.09|33.46|33.38|33.49|33.41|33.12|33.04|213
1652105400000|2022-05-09 14:10:00|33.45|33.37|33.16|33.08|33.46|33.38|33.1|33.02|294
1652105700000|2022-05-09 14:15:00|33.19|33.11|33.29|33.21|33.34|33.26|33.06|32.98|390
1652106000000|2022-05-09 14:20:00|33.31|33.23|33.47|33.39|33.47|33.39|33.22|33.14|183
1652106300000|2022-05-09 14:25:00|33.46|33.38|33.68|33.6|33.68|33.6|33.39|33.31|181
1652106600000|2022-05-09 14:30:00|33.69|33.61|33.77|33.69|33.9|33.82|33.65|33.57|198
1652106900000|2022-05-09 14:35:00|33.75|33.67|33.9|33.82|33.91|33.83|33.68|33.6|336
1652107200000|2022-05-09 14:40:00|33.91|33.83|33.74|33.66|33.91|33.83|33.72|33.64|553
1652107500000|2022-05-09 14:45:00|33.73|33.65|33.68|33.6|33.78|33.7|33.58|33.5|354
1652107800000|2022-05-09 14:50:00|33.69|33.61|33.87|33.79|33.87|33.79|33.62|33.54|428
1652108100000|2022-05-09 14:55:00|33.89|33.81|33.98|33.9|33.98|33.9|33.76|33.68|183
1652108400000|2022-05-09 15:00:00|34|33.92|33.95|33.87|34.06|33.98|33.9|33.82|365
1652108700000|2022-05-09 15:05:00|33.97|33.89|34.18|34.1|34.25|34.17|33.96|33.88|472
1652109000000|2022-05-09 15:10:00|34.19|34.11|34.23|34.15|34.25|34.17|34.06|33.98|486
1652109300000|2022-05-09 15:15:00|34.25|34.17|34.16|34.08|34.25|34.17|34.03|33.95|611
1652109600000|2022-05-09 15:20:00|34.14|34.06|34.31|34.23|34.37|34.29|34.07|33.99|467
1652109900000|2022-05-09 15:25:00|34.32|34.24|34.34|34.26|34.42|34.34|34.27|34.19|629
1652110200000|2022-05-09 15:30:00|34.33|34.25|34.46|34.38|34.69|34.61|34.32|34.24|539
1652110500000|2022-05-09 15:35:00|34.45|34.37|34.21|34.13|34.53|34.45|34.19|34.11|114
1652110800000|2022-05-09 15:40:00|34.22|34.14|34.14|34.06|34.29|34.21|34.02|33.94|146
1652111100000|2022-05-09 15:45:00|34.13|34.05|34.18|34.1|34.2|34.12|34.02|33.94|71
1652111400000|2022-05-09 15:50:00|34.17|34.09|33.97|33.89|34.17|34.09|33.95|33.87|150
1652111700000|2022-05-09 15:55:00|33.95|33.87|33.93|33.85|34.07|33.99|33.84|33.76|103
1652112000000|2022-05-09 16:00:00|33.95|33.87|34.09|34.01|34.15|34.07|33.95|33.87|118
1652112300000|2022-05-09 16:05:00|34.08|34|33.75|33.67|34.12|34.04|33.69|33.61|302
1652112600000|2022-05-09 16:10:00|33.73|33.65|33.43|33.35|33.75|33.67|33.37|33.29|260
1652112900000|2022-05-09 16:15:00|33.45|33.37|33.42|33.34|33.49|33.41|33.28|33.2|240
1652113200000|2022-05-09 16:20:00|33.44|33.36|33.36|33.28|33.54|33.46|33.27|33.19|167
1652113500000|2022-05-09 16:25:00|33.33|33.25|33.5|33.42|33.6|33.52|33.28|33.2|155
1652113800000|2022-05-09 16:30:00|33.48|33.4|33.38|33.3|33.63|33.55|33.28|33.2|290
1652114100000|2022-05-09 16:35:00|33.39|33.31|33.71|33.63|33.76|33.68|33.39|33.31|82
1652114400000|2022-05-09 16:40:00|33.73|33.65|33.78|33.7|33.81|33.73|33.66|33.58|48
1652114700000|2022-05-09 16:45:00|33.81|33.73|33.81|33.73|33.88|33.8|33.76|33.68|39
1652115000000|2022-05-09 16:50:00|33.83|33.75|33.99|33.91|34.01|33.93|33.81|33.73|58
1652115300000|2022-05-09 16:55:00|34.01|33.93|34.01|33.93|34.01|33.93|33.86|33.78|61
1652115600000|2022-05-09 17:00:00|33.97|33.89|34.06|33.98|34.06|33.98|33.9|33.82|58
1652115900000|2022-05-09 17:05:00|34.07|33.99|34.08|34|34.11|34.03|33.98|33.9|116
1652116200000|2022-05-09 17:10:00|34.11|34.03|34.14|34.06|34.21|34.13|34.03|33.95|70
1652116500000|2022-05-09 17:15:00|34.16|34.08|33.98|33.9|34.16|34.08|33.93|33.85|65
1652116800000|2022-05-09 17:20:00|33.99|33.91|34.03|33.95|34.16|34.08|33.99|33.91|25
1652117100000|2022-05-09 17:25:00|34.01|33.93|33.78|33.7|34.03|33.95|33.73|33.65|176
1652117400000|2022-05-09 17:30:00|33.76|33.68|33.97|33.89|34.01|33.93|33.61|33.53|142
1652117700000|2022-05-09 17:35:00|33.98|33.9|34.08|34|34.13|34.05|33.96|33.88|55
1652118000000|2022-05-09 17:40:00|34.06|33.98|33.72|33.64|34.11|34.03|33.69|33.61|115
1652118300000|2022-05-09 17:45:00|33.71|33.63|33.79|33.71|33.88|33.8|33.61|33.53|56
1652118600000|2022-05-09 17:50:00|33.8|33.72|34.08|34|34.16|34.08|33.74|33.66|49
1652118900000|2022-05-09 17:55:00|34.09|34.01|33.84|33.76|34.11|34.03|33.77|33.69|91
1652119200000|2022-05-09 18:00:00|33.82|33.74|33.81|33.73|33.85|33.77|33.72|33.64|6
1652119500000|2022-05-09 18:05:00|33.78|33.7|33.91|33.83|33.97|33.89|33.71|33.63|3
1652119800000|2022-05-09 18:10:00|33.92|33.84|33.92|33.84|33.99|33.91|33.76|33.68|0
1652120100000|2022-05-09 18:15:00|33.89|33.81|33.77|33.69|33.89|33.81|33.72|33.64|6
1652120400000|2022-05-09 18:20:00|33.76|33.68|34|33.92|34|33.92|33.74|33.66|75
1652120700000|2022-05-09 18:25:00|34.03|33.95|34.11|34.03|34.17|34.09|33.99|33.83|9
1652121000000|2022-05-09 18:30:00|34.12|34.04|34.21|34.13|34.29|34.21|34.1|34.02|16
1652121300000|2022-05-09 18:35:00|34.2|34.12|34.19|34.11|34.28|34.2|34.04|33.96|30
1652121600000|2022-05-09 18:40:00|34.17|34.09|34.16|34.08|34.22|34.14|34.11|34.03|16
1652121900000|2022-05-09 18:45:00|34.15|34.07|34.02|33.94|34.16|34.08|33.8|33.72|5
1652122200000|2022-05-09 18:50:00|34.03|33.95|33.92|33.84|34.13|34.05|33.86|33.78|13
1652122500000|2022-05-09 18:55:00|33.91|33.83|33.74|33.66|33.92|33.84|33.7|33.62|1
1652122800000|2022-05-09 19:00:00|33.71|33.63|33.72|33.64|33.75|33.67|33.52|33.44|53
1652123100000|2022-05-09 19:05:00|33.73|33.65|33.76|33.68|33.78|33.7|33.51|33.43|29
1652123400000|2022-05-09 19:10:00|33.77|33.69|33.61|33.53|33.77|33.69|33.56|33.48|52
1652123700000|2022-05-09 19:15:00|33.6|33.52|33.69|33.61|33.8|33.66|33.55|33.47|50
1652124000000|2022-05-09 19:20:00|33.72|33.64|34.07|33.99|34.09|34.01|33.72|33.64|30
1652124300000|2022-05-09 19:25:00|34.11|34.03|34.26|34.18|34.34|34.26|34.06|33.9|10
1652124600000|2022-05-09 19:30:00|34.27|34.19|34.38|34.3|34.56|34.48|34.27|34.19|50
1652124900000|2022-05-09 19:35:00|34.37|34.29|34.43|34.35|34.48|34.4|34.28|34.2|13
1652125200000|2022-05-09 19:40:00|34.46|34.38|34.7|34.62|34.76|34.68|34.46|34.38|45
1652125500000|2022-05-09 19:45:00|34.68|34.6|34.77|34.69|34.91|34.82|34.66|34.58|57
1652125800000|2022-05-09 19:50:00|34.76|34.68|34.92|34.84|35.13|34.96|34.76|34.65|25
1652126100000|2022-05-09 19:55:00|34.91|34.83|34.87|34.62|34.95|34.83|34.59|34.5|53
1652141700000|2022-05-10 00:15:00|34.8|34.5|35.71|35.41|35.79|35.49|34.8|34.5|11
1652142000000|2022-05-10 00:20:00|35.72|35.42|35.75|35.45|35.84|35.54|35.71|35.41|8
1652142300000|2022-05-10 00:25:00|35.74|35.44|35.75|35.45|35.75|35.45|35.73|35.43|0
1652142600000|2022-05-10 00:30:00|35.74|35.44|35.74|35.44|35.74|35.44|35.74|35.44|0
1652142900000|2022-05-10 00:35:00|35.73|35.43|35.67|35.37|35.74|35.44|35.66|35.36|0
1652143200000|2022-05-10 00:40:00|35.7|35.4|35.7|35.4|35.7|35.4|35.7|35.4|0
1652143500000|2022-05-10 00:45:00|35.67|35.37|35.67|35.37|35.67|35.37|35.67|35.37|0
1652143800000|2022-05-10 00:50:00|35.7|35.4|35.65|35.35|35.7|35.4|35.65|35.35|0
1652144100000|2022-05-10 00:55:00|35.6|35.3|35.58|35.28|35.62|35.32|35.58|35.28|0
1652144400000|2022-05-10 01:00:00|35.6|35.3|35.6|35.3|35.6|35.3|35.6|35.3|0
1652144700000|2022-05-10 01:05:00|35.56|35.26|35.56|35.26|35.56|35.26|35.56|35.26|1
1652145000000|2022-05-10 01:10:00|35.55|35.25|35.47|35.17|35.55|35.29|35.37|35.14|5
1652145300000|2022-05-10 01:15:00|35.44|35.14|35.47|35.17|35.47|35.17|35.44|35.14|0
1652145900000|2022-05-10 01:25:00|35.44|35.14|35.47|35.17|35.47|35.17|35.44|35.14|0
1652146800000|2022-05-10 01:40:00|35.44|35.14|35.43|35.13|35.44|35.14|35.43|35.13|0
1652147100000|2022-05-10 01:45:00|35.47|35.17|35.47|35.17|35.47|35.17|35.47|35.17|0
1652147400000|2022-05-10 01:50:00|35.43|35.13|35.4|35.1|35.43|35.13|35.4|35.1|0
1652147700000|2022-05-10 01:55:00|35.38|35.08|35.19|34.89|35.4|35.1|35.19|34.89|0
1652148000000|2022-05-10 02:00:00|35.21|34.91|35.19|34.89|35.21|34.91|35.19|34.89|0
1652148300000|2022-05-10 02:05:00|35.23|34.93|35.19|34.89|35.23|34.93|35.19|34.89|0
1652148600000|2022-05-10 02:10:00|35.17|34.87|35.01|34.71|35.17|34.87|35|34.7|1
1652148900000|2022-05-10 02:15:00|35.07|34.77|35.01|34.71|35.07|34.77|35.01|34.71|0
1652149200000|2022-05-10 02:20:00|35|34.7|35.01|34.71|35.03|34.73|34.98|34.68|0
1652149500000|2022-05-10 02:25:00|35.03|34.73|34.87|34.57|35.03|34.73|34.87|34.57|0
1652149800000|2022-05-10 02:30:00|34.89|34.59|34.93|34.63|34.93|34.63|34.87|34.57|0
1652150100000|2022-05-10 02:35:00|34.91|34.61|34.84|34.54|34.93|34.63|34.83|34.53|0
1652150400000|2022-05-10 02:40:00|34.83|34.53|34.89|34.59|34.92|34.62|34.83|34.53|0
1652150700000|2022-05-10 02:45:00|34.88|34.58|34.89|34.59|34.89|34.59|34.86|34.56|0
1652151000000|2022-05-10 02:50:00|34.88|34.58|34.89|34.59|34.89|34.59|34.88|34.58|0
1652151300000|2022-05-10 02:55:00|34.91|34.61|34.91|34.61|34.91|34.61|34.88|34.58|0
1652151600000|2022-05-10 03:00:00|34.88|34.58|34.88|34.58|34.91|34.61|34.88|34.58|0
1652151900000|2022-05-10 03:05:00|34.89|34.59|34.88|34.58|34.91|34.61|34.86|34.56|0
1652152200000|2022-05-10 03:10:00|34.89|34.59|34.91|34.61|34.91|34.61|34.88|34.58|0
1652152500000|2022-05-10 03:15:00|34.88|34.58|34.91|34.61|34.91|34.61|34.88|34.58|0
1652152800000|2022-05-10 03:20:00|34.93|34.63|34.93|34.63|34.93|34.63|34.91|34.61|1
1652153100000|2022-05-10 03:25:00|34.91|34.61|34.93|34.63|34.93|34.63|34.91|34.61|0
1652153400000|2022-05-10 03:30:00|35|34.7|34.98|34.68|35|34.7|34.96|34.66|0
1652153700000|2022-05-10 03:35:00|34.96|34.66|34.94|34.64|34.96|34.66|34.94|34.64|0
1652154000000|2022-05-10 03:40:00|34.96|34.66|34.91|34.61|34.96|34.66|34.91|34.61|0
1652154300000|2022-05-10 03:45:00|34.93|34.63|34.91|34.61|34.93|34.63|34.91|34.61|0
1652154600000|2022-05-10 03:50:00|34.89|34.59|34.85|34.55|34.89|34.59|34.85|34.55|0
1652154900000|2022-05-10 03:55:00|34.87|34.57|34.85|34.55|34.87|34.57|34.85|34.55|0
1652155200000|2022-05-10 04:00:00|34.87|34.57|34.87|34.57|34.87|34.57|34.87|34.57|0
1652155500000|2022-05-10 04:05:00|34.89|34.59|34.87|34.57|34.89|34.59|34.87|34.57|0
1652155800000|2022-05-10 04:10:00|34.89|34.59|34.89|34.59|34.89|34.59|34.87|34.57|0
1652156100000|2022-05-10 04:15:00|34.84|34.54|34.84|34.54|34.85|34.55|34.83|34.53|0
1652156400000|2022-05-10 04:20:00|34.83|34.53|34.79|34.49|34.83|34.53|34.76|34.46|0
1652156700000|2022-05-10 04:25:00|34.81|34.51|34.74|34.44|34.81|34.51|34.73|34.43|0
1652157000000|2022-05-10 04:30:00|34.72|34.42|34.72|34.42|34.74|34.44|34.72|34.42|0
1652157300000|2022-05-10 04:35:00|34.74|34.44|34.74|34.44|34.74|34.44|34.72|34.42|0
1652157900000|2022-05-10 04:45:00|34.7|34.4|34.74|34.44|34.74|34.44|34.7|34.4|0
1652158500000|2022-05-10 04:55:00|34.72|34.42|34.74|34.44|34.74|34.44|34.72|34.42|0
1652158800000|2022-05-10 05:00:00|34.75|34.45|34.75|34.45|34.75|34.45|34.75|34.45|0
1652159100000|2022-05-10 05:05:00|34.77|34.47|34.67|34.37|34.77|34.47|34.67|34.37|0
1652159400000|2022-05-10 05:10:00|34.65|34.35|34.67|34.37|34.67|34.37|34.65|34.35|0
1652159700000|2022-05-10 05:15:00|34.65|34.35|34.67|34.37|34.71|34.41|34.62|34.35|0
1652160000000|2022-05-10 05:20:00|34.69|34.39|34.71|34.41|34.74|34.44|34.65|34.35|0
1652160300000|2022-05-10 05:25:00|34.66|34.39|34.64|34.39|34.69|34.41|34.6|34.35|0
1652160600000|2022-05-10 05:30:00|34.6|34.35|34.56|34.31|34.6|34.35|34.56|34.31|0
1652160900000|2022-05-10 05:35:00|34.6|34.3|34.54|34.24|34.6|34.3|34.52|34.22|1
1652161200000|2022-05-10 05:40:00|34.52|34.22|34.52|34.22|34.55|34.25|34.52|34.22|0
1652161500000|2022-05-10 05:45:00|34.51|34.21|34.48|34.18|34.51|34.21|34.46|34.16|0
1652161800000|2022-05-10 05:50:00|34.46|34.16|34.31|34.01|34.48|34.18|34.17|33.91|1
1652162100000|2022-05-10 05:55:00|34.41|34.11|34.47|34.17|34.47|34.17|34.41|34.11|0
1652162400000|2022-05-10 06:00:00|34.43|34.13|34.09|34.01|34.46|34.16|34|33.86|79
1652162700000|2022-05-10 06:05:00|34.08|34|34|33.92|34.18|34.03|33.91|33.83|124
1652163000000|2022-05-10 06:10:00|33.99|33.91|33.82|33.74|33.99|33.91|33.81|33.73|28
1652163300000|2022-05-10 06:15:00|33.83|33.75|33.87|33.79|33.91|33.83|33.82|33.74|35
1652163600000|2022-05-10 06:20:00|33.85|33.77|33.77|33.69|33.87|33.79|33.74|33.66|10
1652163900000|2022-05-10 06:25:00|33.78|33.7|33.88|33.8|33.89|33.81|33.77|33.69|26
1652164200000|2022-05-10 06:30:00|33.87|33.79|33.88|33.8|33.88|33.8|33.8|33.72|10
1652164500000|2022-05-10 06:35:00|33.87|33.79|33.75|33.67|33.87|33.79|33.72|33.64|21
1652164800000|2022-05-10 06:40:00|33.77|33.69|33.61|33.53|33.78|33.7|33.55|33.47|77
1652165100000|2022-05-10 06:45:00|33.62|33.54|33.68|33.6|33.7|33.62|33.55|33.47|11
1652165400000|2022-05-10 06:50:00|33.67|33.59|33.56|33.48|33.68|33.6|33.53|33.45|24
1652165700000|2022-05-10 06:55:00|33.58|33.5|33.53|33.45|33.59|33.51|33.45|33.37|51
1652166000000|2022-05-10 07:00:00|33.52|33.44|33.59|33.51|33.63|33.55|33.4|33.32|601
1652166300000|2022-05-10 07:05:00|33.57|33.49|33.62|33.54|33.62|33.54|33.38|33.3|257
1652166600000|2022-05-10 07:10:00|33.64|33.56|33.6|33.52|33.71|33.63|33.56|33.48|188
1652166900000|2022-05-10 07:15:00|33.61|33.53|33.42|33.34|33.66|33.58|33.37|33.29|221
1652167200000|2022-05-10 07:20:00|33.37|33.29|33.3|33.22|33.45|33.37|33.3|33.22|233
1652167500000|2022-05-10 07:25:00|33.32|33.24|33.38|33.3|33.42|33.34|33.3|33.22|54
1652167800000|2022-05-10 07:30:00|33.36|33.28|33.6|33.52|33.68|33.6|33.36|33.28|271
1652168100000|2022-05-10 07:35:00|33.59|33.51|33.46|33.38|33.62|33.54|33.36|33.28|162
1652168400000|2022-05-10 07:40:00|33.44|33.36|33.56|33.48|33.59|33.51|33.35|33.27|78
1652168700000|2022-05-10 07:45:00|33.57|33.49|33.6|33.52|33.65|33.57|33.51|33.43|52
1652169000000|2022-05-10 07:50:00|33.56|33.48|33.71|33.63|33.71|33.63|33.52|33.44|143
1652169300000|2022-05-10 07:55:00|33.7|33.62|33.71|33.63|33.75|33.67|33.59|33.51|163
1652169600000|2022-05-10 08:00:00|33.7|33.62|33.64|33.56|33.76|33.68|33.64|33.56|64
1652169900000|2022-05-10 08:05:00|33.69|33.61|33.46|33.38|33.69|33.61|33.46|33.38|45
1652170200000|2022-05-10 08:10:00|33.47|33.39|33.55|33.47|33.57|33.49|33.44|33.36|122
1652170500000|2022-05-10 08:15:00|33.57|33.49|33.41|33.33|33.57|33.49|33.41|33.33|78
1652170800000|2022-05-10 08:20:00|33.36|33.28|33.41|33.33|33.47|33.39|33.36|33.28|110
1652171100000|2022-05-10 08:25:00|33.42|33.34|33.41|33.33|33.47|33.39|33.32|33.24|325
1652171400000|2022-05-10 08:30:00|33.39|33.31|33.31|33.23|33.39|33.31|33.26|33.18|335
1652171700000|2022-05-10 08:35:00|33.32|33.24|33.27|33.19|33.36|33.28|33.26|33.18|142
1652172000000|2022-05-10 08:40:00|33.29|33.21|33.31|33.23|33.37|33.29|33.27|33.19|283
1652172300000|2022-05-10 08:45:00|33.32|33.24|33.36|33.28|33.37|33.29|33.31|33.23|432
1652172600000|2022-05-10 08:50:00|33.37|33.29|33.48|33.4|33.49|33.41|33.32|33.24|289
1652172900000|2022-05-10 08:55:00|33.47|33.39|33.42|33.34|33.5|33.42|33.41|33.33|84
1652173200000|2022-05-10 09:00:00|33.41|33.33|33.42|33.34|33.48|33.4|33.37|33.29|227
1652173500000|2022-05-10 09:05:00|33.41|33.33|33.26|33.18|33.42|33.34|33.26|33.18|112
1652173800000|2022-05-10 09:10:00|33.27|33.19|33.22|33.14|33.27|33.19|33.22|33.14|137
1652174100000|2022-05-10 09:15:00|33.21|33.13|33.32|33.24|33.32|33.24|33.21|33.13|145
1652174400000|2022-05-10 09:20:00|33.31|33.23|33.26|33.18|33.37|33.29|33.21|33.13|162
1652174700000|2022-05-10 09:25:00|33.27|33.19|33.26|33.18|33.31|33.23|33.21|33.13|65
1652175000000|2022-05-10 09:30:00|33.25|33.17|33.19|33.11|33.25|33.17|33.19|33.11|334
1652175300000|2022-05-10 09:35:00|33.2|33.12|33.13|33.05|33.24|33.16|33.13|33.05|218
1652175600000|2022-05-10 09:40:00|33.14|33.06|33.25|33.17|33.25|33.17|33.08|33|170
1652175900000|2022-05-10 09:45:00|33.23|33.15|33.34|33.26|33.36|33.28|33.23|33.15|143
1652176200000|2022-05-10 09:50:00|33.31|33.23|33.47|33.39|33.47|33.39|33.26|33.18|70
1652176500000|2022-05-10 09:55:00|33.46|33.38|33.57|33.49|33.57|33.49|33.41|33.33|170
1652176800000|2022-05-10 10:00:00|33.54|33.46|33.61|33.53|33.67|33.59|33.51|33.43|102
1652177100000|2022-05-10 10:05:00|33.57|33.49|33.59|33.51|33.62|33.54|33.45|33.37|114
1652177400000|2022-05-10 10:10:00|33.57|33.49|33.56|33.48|33.57|33.49|33.46|33.38|109
1652177700000|2022-05-10 10:15:00|33.52|33.44|33.56|33.48|33.67|33.59|33.51|33.43|94
1652178000000|2022-05-10 10:20:00|33.51|33.43|33.45|33.37|33.57|33.49|33.45|33.37|120
1652178300000|2022-05-10 10:25:00|33.46|33.38|33.45|33.37|33.51|33.43|33.4|33.32|49
1652178600000|2022-05-10 10:30:00|33.46|33.38|33.3|33.22|33.46|33.38|33.3|33.22|54
1652178900000|2022-05-10 10:35:00|33.31|33.23|33.35|33.27|33.38|33.3|33.3|33.22|30
1652179200000|2022-05-10 10:40:00|33.36|33.28|33.4|33.32|33.41|33.33|33.35|33.27|44
1652179500000|2022-05-10 10:45:00|33.38|33.3|33.5|33.42|33.51|33.43|33.35|33.27|90
1652179800000|2022-05-10 10:50:00|33.51|33.43|33.56|33.48|33.57|33.49|33.45|33.37|157
1652180100000|2022-05-10 10:55:00|33.54|33.46|33.61|33.53|33.61|33.53|33.51|33.43|90
1652180400000|2022-05-10 11:00:00|33.59|33.51|33.65|33.57|33.66|33.58|33.5|33.42|107
1652180700000|2022-05-10 11:05:00|33.66|33.58|33.61|33.53|33.71|33.63|33.6|33.52|97
1652181000000|2022-05-10 11:10:00|33.66|33.58|33.61|33.53|33.66|33.58|33.56|33.48|61
1652181300000|2022-05-10 11:15:00|33.6|33.52|33.74|33.66|33.77|33.69|33.6|33.52|112
1652181600000|2022-05-10 11:20:00|33.77|33.69|33.82|33.74|33.88|33.8|33.76|33.68|124
1652181900000|2022-05-10 11:25:00|33.83|33.75|33.78|33.7|33.92|33.84|33.76|33.68|85
1652182200000|2022-05-10 11:30:00|33.81|33.73|33.7|33.62|33.86|33.78|33.68|33.6|160
1652182500000|2022-05-10 11:35:00|33.68|33.6|33.7|33.62|33.71|33.63|33.68|33.6|26
1652182800000|2022-05-10 11:40:00|33.69|33.61|33.81|33.73|33.81|33.73|33.67|33.59|138
1652183100000|2022-05-10 11:45:00|33.8|33.72|33.72|33.64|33.81|33.73|33.7|33.62|100
1652183400000|2022-05-10 11:50:00|33.7|33.62|33.81|33.73|33.81|33.73|33.7|33.62|87
1652183700000|2022-05-10 11:55:00|33.8|33.72|33.7|33.62|33.81|33.73|33.66|33.58|71
1652184000000|2022-05-10 12:00:00|33.71|33.63|33.6|33.52|33.71|33.63|33.55|33.47|296
1652184300000|2022-05-10 12:05:00|33.61|33.53|33.54|33.46|33.65|33.57|33.49|33.41|77
1652184600000|2022-05-10 12:10:00|33.55|33.47|33.44|33.36|33.55|33.47|33.43|33.35|66
1652184900000|2022-05-10 12:15:00|33.43|33.35|33.36|33.28|33.48|33.4|33.35|33.27|58
1652185200000|2022-05-10 12:20:00|33.38|33.3|33.34|33.26|33.39|33.31|33.33|33.25|43
1652185500000|2022-05-10 12:25:00|33.32|33.24|33.33|33.25|33.37|33.29|33.29|33.21|80
1652185800000|2022-05-10 12:30:00|33.34|33.26|33.29|33.21|33.36|33.28|33.24|33.16|55
1652186100000|2022-05-10 12:35:00|33.24|33.16|33.15|33.07|33.29|33.21|33.14|33.06|180
1652186400000|2022-05-10 12:40:00|33.2|33.12|33.19|33.11|33.22|33.14|33.14|33.06|154
1652186700000|2022-05-10 12:45:00|33.2|33.12|33.25|33.17|33.25|33.17|33.14|33.06|99
1652187000000|2022-05-10 12:50:00|33.24|33.16|33.04|32.96|33.25|33.17|33.04|32.96|239
1652187300000|2022-05-10 12:55:00|33.08|33|33.08|33|33.14|33.06|33.03|32.95|164
1652187600000|2022-05-10 13:00:00|33.06|32.98|33.04|32.96|33.09|33.01|32.98|32.9|324
1652187900000|2022-05-10 13:05:00|33.05|32.97|33.05|32.97|33.09|33.01|33.03|32.95|223
1652188200000|2022-05-10 13:10:00|33.04|32.96|32.99|32.91|33.05|32.97|32.95|32.87|234
1652188500000|2022-05-10 13:15:00|32.97|32.89|32.99|32.91|33.04|32.96|32.94|32.86|212
1652188800000|2022-05-10 13:20:00|32.95|32.87|32.94|32.86|32.99|32.91|32.89|32.81|230
1652189100000|2022-05-10 13:25:00|32.96|32.88|32.94|32.86|33.01|32.93|32.94|32.86|124
1652189400000|2022-05-10 13:30:00|32.93|32.85|33.09|33.01|33.14|33.06|32.88|32.8|717
1652189700000|2022-05-10 13:35:00|33.1|33.02|33.15|33.07|33.26|33.18|33.09|33.01|284
1652190000000|2022-05-10 13:40:00|33.14|33.06|33.25|33.17|33.25|33.17|33.14|33.06|351
1652190300000|2022-05-10 13:45:00|33.26|33.18|33.44|33.36|33.51|33.43|33.25|33.17|294
1652190600000|2022-05-10 13:50:00|33.41|33.33|33.23|33.15|33.45|33.37|33.23|33.15|233
1652190900000|2022-05-10 13:55:00|33.22|33.14|32.92|32.84|33.23|33.15|32.9|32.82|297
1652191200000|2022-05-10 14:00:00|32.93|32.85|33.02|32.94|33.18|33.1|32.92|32.84|383
1652191500000|2022-05-10 14:05:00|32.97|32.89|33.03|32.95|33.07|32.99|32.83|32.75|384
1652191800000|2022-05-10 14:10:00|33.02|32.94|33.03|32.95|33.09|33.01|32.87|32.79|460
1652192100000|2022-05-10 14:15:00|33.02|32.94|33.03|32.95|33.08|33|32.92|32.84|136
1652192400000|2022-05-10 14:20:00|33.02|32.94|33.08|33|33.19|33.11|32.93|32.85|164
1652192700000|2022-05-10 14:25:00|33.09|33.01|33.35|33.27|33.44|33.36|33.08|33|258
1652193000000|2022-05-10 14:30:00|33.36|33.28|33.31|33.23|33.39|33.31|33.2|33.12|211
1652193300000|2022-05-10 14:35:00|33.33|33.25|33.49|33.41|33.49|33.41|33.31|33.23|93
1652193600000|2022-05-10 14:40:00|33.51|33.43|33.51|33.43|33.67|33.59|33.49|33.41|157
1652193900000|2022-05-10 14:45:00|33.52|33.44|33.71|33.63|33.86|33.78|33.51|33.43|409
1652194200000|2022-05-10 14:50:00|33.72|33.64|33.69|33.61|33.92|33.84|33.68|33.6|396
1652194500000|2022-05-10 14:55:00|33.7|33.62|33.83|33.75|33.88|33.8|33.69|33.61|107
1652194800000|2022-05-10 15:00:00|33.84|33.76|33.88|33.8|33.98|33.9|33.67|33.59|416
1652195100000|2022-05-10 15:05:00|33.9|33.82|34.14|34.06|34.19|34.11|33.88|33.8|149
1652195400000|2022-05-10 15:10:00|34.16|34.08|34.18|34.1|34.24|34.16|33.98|33.9|526
1652195700000|2022-05-10 15:15:00|34.19|34.11|33.89|33.81|34.26|34.18|33.89|33.81|464
1652196000000|2022-05-10 15:20:00|33.91|33.83|33.95|33.87|34.04|33.96|33.9|33.82|365
1652196300000|2022-05-10 15:25:00|33.97|33.89|33.88|33.8|34.04|33.96|33.8|33.72|779
1652196600000|2022-05-10 15:30:00|33.87|33.79|33.89|33.81|34.14|34.06|33.69|33.61|541
1652196900000|2022-05-10 15:35:00|33.91|33.83|33.59|33.51|33.93|33.85|33.56|33.48|583
1652197200000|2022-05-10 15:40:00|33.6|33.52|33.74|33.66|33.86|33.78|33.52|33.44|144
1652197500000|2022-05-10 15:45:00|33.75|33.67|33.91|33.83|33.97|33.89|33.74|33.66|35
1652197800000|2022-05-10 15:50:00|33.89|33.81|33.86|33.78|34.12|34.04|33.83|33.75|90
1652198100000|2022-05-10 15:55:00|33.91|33.83|33.75|33.67|34.12|34.04|33.68|33.6|61
1652198400000|2022-05-10 16:00:00|33.79|33.71|33.6|33.52|33.9|33.82|33.56|33.48|73
1652198700000|2022-05-10 16:05:00|33.61|33.53|33.97|33.89|34|33.92|33.61|33.53|70
1652199000000|2022-05-10 16:10:00|33.95|33.87|33.86|33.78|34.05|33.97|33.67|33.59|123
1652199300000|2022-05-10 16:15:00|33.88|33.8|33.87|33.79|33.94|33.86|33.67|33.59|25
1652199600000|2022-05-10 16:20:00|33.88|33.8|33.94|33.86|33.97|33.89|33.78|33.7|14
1652199900000|2022-05-10 16:25:00|33.93|33.85|33.88|33.8|33.98|33.9|33.8|33.72|26
1652200200000|2022-05-10 16:30:00|33.89|33.81|34.02|33.94|34.21|34.13|33.77|33.69|87
1652200500000|2022-05-10 16:35:00|34.03|33.95|33.92|33.84|34.05|33.97|33.81|33.73|208
1652200800000|2022-05-10 16:40:00|33.91|33.83|33.76|33.68|33.92|33.84|33.71|33.63|152
1652201100000|2022-05-10 16:45:00|33.75|33.67|33.65|33.57|33.79|33.71|33.56|33.48|208
1652201400000|2022-05-10 16:50:00|33.68|33.6|33.89|33.81|33.94|33.86|33.65|33.57|176
1652201700000|2022-05-10 16:55:00|33.87|33.79|33.65|33.57|33.87|33.79|33.64|33.56|7
1652202000000|2022-05-10 17:00:00|33.67|33.59|33.45|33.37|33.73|33.65|33.41|33.33|54
1652202300000|2022-05-10 17:05:00|33.41|33.33|33.36|33.28|33.47|33.39|33.31|33.23|78
1652202600000|2022-05-10 17:10:00|33.4|33.32|33.57|33.49|33.61|33.53|33.37|33.29|3
1652202900000|2022-05-10 17:15:00|33.59|33.51|33.62|33.54|33.74|33.66|33.5|33.42|2
1652203200000|2022-05-10 17:20:00|33.59|33.51|33.57|33.49|33.75|33.67|33.52|33.44|8
1652203500000|2022-05-10 17:25:00|33.55|33.47|33.21|33.13|33.6|33.48|33.21|33.13|11
1652203800000|2022-05-10 17:30:00|33.17|33.09|33.07|32.99|33.2|33.12|33.05|32.97|35
1652204100000|2022-05-10 17:35:00|33.05|32.97|33.03|32.95|33.12|33.03|32.98|32.85|34
1652204400000|2022-05-10 17:40:00|33.02|32.94|33.07|32.99|33.1|33.02|32.95|32.87|32
1652204700000|2022-05-10 17:45:00|33.05|32.97|32.99|32.91|33.06|32.98|32.94|32.86|1
1652205000000|2022-05-10 17:50:00|32.97|32.89|32.98|32.9|33.1|33.02|32.92|32.84|12
1652205300000|2022-05-10 17:55:00|32.97|32.89|32.86|32.78|33|32.92|32.86|32.78|24
1652205600000|2022-05-10 18:00:00|32.87|32.79|32.88|32.8|32.97|32.89|32.85|32.77|48
1652205900000|2022-05-10 18:05:00|32.89|32.81|32.92|32.84|32.99|32.91|32.89|32.81|17
1652206200000|2022-05-10 18:10:00|32.91|32.83|32.78|32.7|32.92|32.84|32.74|32.66|18
1652206500000|2022-05-10 18:15:00|32.79|32.71|32.81|32.73|33.03|32.85|32.79|32.63|6
1652206800000|2022-05-10 18:20:00|32.82|32.74|32.88|32.8|32.95|32.8|32.78|32.68|10
1652207100000|2022-05-10 18:25:00|32.9|32.82|32.96|32.88|33.04|32.89|32.9|32.74|2
1652207400000|2022-05-10 18:30:00|32.95|32.87|32.95|32.87|33.04|32.89|32.95|32.79|0
1652207700000|2022-05-10 18:35:00|32.93|32.85|32.9|32.82|33.02|32.86|32.88|32.73|12
1652208000000|2022-05-10 18:40:00|32.91|32.83|32.75|32.67|33.03|32.89|32.74|32.63|9
1652208300000|2022-05-10 18:45:00|32.77|32.69|32.92|32.84|33.04|32.88|32.77|32.62|4
1652208600000|2022-05-10 18:50:00|32.93|32.85|32.82|32.74|33.04|32.88|32.77|32.63|14
1652208900000|2022-05-10 18:55:00|32.83|32.75|33.01|32.76|33.03|32.87|32.82|32.67|25
1652209200000|2022-05-10 19:00:00|32.93|32.85|32.79|32.71|33.04|32.88|32.78|32.62|17
1652209500000|2022-05-10 19:05:00|32.87|32.62|32.81|32.73|32.87|32.73|32.77|32.61|11
1652209800000|2022-05-10 19:10:00|32.82|32.74|32.79|32.71|32.9|32.74|32.79|32.64|5
1652210100000|2022-05-10 19:15:00|32.8|32.72|32.78|32.7|32.87|32.73|32.78|32.61|10
1652210400000|2022-05-10 19:20:00|32.87|32.62|32.79|32.71|32.87|32.72|32.78|32.62|3
1652210700000|2022-05-10 19:25:00|32.82|32.74|32.9|32.82|33|32.92|32.82|32.71|20
1652211000000|2022-05-10 19:30:00|32.88|32.8|33.11|33.03|33.22|33.04|32.88|32.8|16
1652211300000|2022-05-10 19:35:00|33.19|32.94|33.3|33.22|33.53|33.33|33.1|32.94|0
1652211600000|2022-05-10 19:40:00|33.31|33.23|33.35|33.27|33.39|33.27|33.3|33.14|4
1652211900000|2022-05-10 19:45:00|33.36|33.28|33.42|33.17|33.46|33.28|33.33|33.13|11
1652212200000|2022-05-10 19:50:00|33.34|33.26|33.18|33.1|33.43|33.27|33.16|33.08|11
1652212500000|2022-05-10 19:55:00|33.27|33.02|33.25|32.95|33.39|33.18|33.19|32.93|31
1652212800000|2022-05-10 20:00:00|33.29|32.99|33.29|32.99|33.29|32.99|33.29|32.99|0
1652228100000|2022-05-11 00:15:00|33.38|33.08|33.29|32.99|33.38|33.08|33.28|32.98|0
1652228400000|2022-05-11 00:20:00|33.3|33|33.18|32.88|33.3|33|33.18|32.88|0
1652229900000|2022-05-11 00:45:00|33.2|32.9|33.18|32.88|33.2|32.9|33.18|32.88|0
1652230200000|2022-05-11 00:50:00|33.25|32.95|33.19|32.89|33.25|32.95|33.19|32.89|1
1652230800000|2022-05-11 01:00:00|33.21|32.91|33.19|32.89|33.21|32.91|33.19|32.89|0
1652232600000|2022-05-11 01:30:00|33.17|32.87|33.18|32.88|33.18|32.88|33.17|32.87|0
1652233200000|2022-05-11 01:40:00|33.17|32.87|33.18|32.88|33.18|32.88|33.17|32.87|0
1652233800000|2022-05-11 01:50:00|33.17|32.87|33.17|32.87|33.17|32.87|33.17|32.87|0
1652234700000|2022-05-11 02:05:00|33.16|32.86|33.12|32.82|33.16|32.86|33.12|32.82|0
1652235300000|2022-05-11 02:15:00|33.09|32.79|33.09|32.79|33.09|32.79|33.09|32.79|0
1652235600000|2022-05-11 02:20:00|33.1|32.8|33.07|32.77|33.1|32.8|33.07|32.77|0
1652239200000|2022-05-11 03:20:00|33.06|32.76|33.06|32.76|33.06|32.76|33.06|32.76|0
1652241000000|2022-05-11 03:50:00|33.07|32.77|33.05|32.75|33.07|32.77|33.05|32.75|0
1652245800000|2022-05-11 05:10:00|33.06|32.76|33.06|32.76|33.06|32.76|33.06|32.76|0
1652246100000|2022-05-11 05:15:00|33.07|32.77|33.07|32.77|33.07|32.77|33.07|32.77|2
1652246700000|2022-05-11 05:25:00|33.06|32.76|33.06|32.76|33.06|32.76|33.06|32.76|6
1652247000000|2022-05-11 05:30:00|33.07|32.77|33.04|32.74|33.07|32.83|32.84|32.69|4
1652247900000|2022-05-11 05:45:00|33.03|32.73|33.04|32.74|33.04|32.74|33.02|32.72|0
1652248500000|2022-05-11 05:55:00|33.05|32.75|32.98|32.68|33.07|32.77|32.97|32.67|0
1652248800000|2022-05-11 06:00:00|32.97|32.67|33.03|32.78|33.1|32.9|32.97|32.67|71
1652249100000|2022-05-11 06:05:00|32.94|32.86|32.89|32.81|32.94|32.86|32.89|32.81|1
1652249400000|2022-05-11 06:10:00|32.88|32.8|32.83|32.75|32.88|32.8|32.83|32.75|6
1652249700000|2022-05-11 06:15:00|32.84|32.76|32.83|32.75|32.85|32.77|32.83|32.75|9
1652250000000|2022-05-11 06:20:00|32.82|32.74|32.82|32.74|32.85|32.77|32.8|32.72|58
1652250300000|2022-05-11 06:25:00|32.84|32.76|32.87|32.79|32.9|32.82|32.84|32.76|3
1652250600000|2022-05-11 06:30:00|32.85|32.77|32.87|32.79|32.9|32.82|32.82|32.74|17
1652250900000|2022-05-11 06:35:00|32.9|32.82|32.95|32.87|33|32.92|32.9|32.82|7
1652251200000|2022-05-11 06:40:00|32.96|32.88|32.89|32.81|32.96|32.88|32.89|32.81|16
1652251500000|2022-05-11 06:45:00|32.87|32.79|33|32.92|33.01|32.93|32.87|32.79|50
1652251800000|2022-05-11 06:50:00|33.01|32.93|32.96|32.88|33.05|32.97|32.94|32.86|34
1652252100000|2022-05-11 06:55:00|32.97|32.89|32.96|32.88|33.05|32.97|32.96|32.88|18
1652252400000|2022-05-11 07:00:00|32.94|32.86|32.99|32.91|33.05|32.97|32.87|32.79|46
1652252700000|2022-05-11 07:05:00|33|32.92|32.88|32.8|33.05|32.97|32.86|32.78|39
1652253000000|2022-05-11 07:10:00|32.89|32.81|33.1|33.02|33.1|33.02|32.86|32.78|91
1652253300000|2022-05-11 07:15:00|33.09|33.01|33.15|33.07|33.21|33.13|33.09|33.01|110
1652253600000|2022-05-11 07:20:00|33.14|33.06|33.12|33.04|33.15|33.07|32.99|32.91|84
1652253900000|2022-05-11 07:25:00|33.14|33.06|33.26|33.18|33.26|33.18|33.1|33.02|153
1652254200000|2022-05-11 07:30:00|33.21|33.13|33.36|33.28|33.39|33.31|33.21|33.13|470
1652254500000|2022-05-11 07:35:00|33.32|33.24|33.26|33.18|33.34|33.26|33.21|33.13|90
1652254800000|2022-05-11 07:40:00|33.27|33.19|33.25|33.17|33.31|33.23|33.15|33.07|112
1652255100000|2022-05-11 07:45:00|33.23|33.15|33.2|33.12|33.26|33.18|33.2|33.12|33
1652255400000|2022-05-11 07:50:00|33.21|33.13|33.18|33.1|33.22|33.14|33.12|33.04|472
1652255700000|2022-05-11 07:55:00|33.2|33.12|33.15|33.07|33.28|33.2|33.12|33.04|95
1652256000000|2022-05-11 08:00:00|33.17|33.09|33.18|33.1|33.2|33.12|33.07|32.99|82
1652256300000|2022-05-11 08:05:00|33.17|33.09|33.12|33.04|33.18|33.1|33.07|32.99|122
1652256600000|2022-05-11 08:10:00|33.11|33.03|32.96|32.88|33.11|33.03|32.93|32.85|112
1652256900000|2022-05-11 08:15:00|32.93|32.85|32.96|32.88|33.01|32.93|32.86|32.78|66
1652257200000|2022-05-11 08:20:00|32.95|32.87|32.86|32.78|33.02|32.94|32.86|32.78|283
1652257500000|2022-05-11 08:25:00|32.87|32.79|32.86|32.78|32.92|32.84|32.86|32.78|28
1652257800000|2022-05-11 08:30:00|32.84|32.76|32.86|32.78|32.87|32.79|32.81|32.73|62
1652258100000|2022-05-11 08:35:00|32.84|32.76|32.75|32.67|32.86|32.78|32.7|32.62|56
1652258400000|2022-05-11 08:40:00|32.74|32.66|32.6|32.52|32.75|32.67|32.59|32.51|190
1652258700000|2022-05-11 08:45:00|32.59|32.51|32.62|32.54|32.66|32.58|32.59|32.51|45
1652259000000|2022-05-11 08:50:00|32.6|32.52|32.58|32.5|32.65|32.57|32.57|32.49|31
1652259300000|2022-05-11 08:55:00|32.59|32.51|32.64|32.56|32.64|32.56|32.54|32.46|140
1652259600000|2022-05-11 09:00:00|32.63|32.55|32.54|32.46|32.64|32.56|32.53|32.45|217
1652259900000|2022-05-11 09:05:00|32.53|32.45|32.54|32.46|32.59|32.51|32.53|32.45|53
1652260200000|2022-05-11 09:10:00|32.53|32.45|32.59|32.51|32.59|32.51|32.53|32.45|21
1652260500000|2022-05-11 09:15:00|32.62|32.54|32.64|32.56|32.67|32.59|32.62|32.54|43
1652260800000|2022-05-11 09:20:00|32.65|32.57|32.75|32.67|32.75|32.67|32.64|32.56|25
1652261100000|2022-05-11 09:25:00|32.73|32.65|32.65|32.57|32.73|32.65|32.65|32.57|97
1652261400000|2022-05-11 09:30:00|32.67|32.59|32.65|32.57|32.7|32.62|32.65|32.57|11
1652261700000|2022-05-11 09:35:00|32.64|32.56|32.64|32.56|32.67|32.59|32.6|32.52|7
1652262000000|2022-05-11 09:40:00|32.65|32.57|32.64|32.56|32.69|32.61|32.64|32.56|23
1652262300000|2022-05-11 09:45:00|32.62|32.54|32.69|32.61|32.7|32.62|32.62|32.54|38
1652262600000|2022-05-11 09:50:00|32.67|32.59|32.69|32.61|32.7|32.62|32.64|32.56|30
1652262900000|2022-05-11 09:55:00|32.7|32.62|32.74|32.66|32.74|32.66|32.67|32.59|31
1652263200000|2022-05-11 10:00:00|32.72|32.64|32.77|32.69|32.8|32.72|32.69|32.61|70
1652263500000|2022-05-11 10:05:00|32.75|32.67|32.86|32.78|32.86|32.78|32.75|32.67|31
1652263800000|2022-05-11 10:10:00|32.85|32.77|32.86|32.78|32.91|32.83|32.8|32.72|203
1652264100000|2022-05-11 10:15:00|32.9|32.82|32.85|32.77|32.9|32.82|32.85|32.77|35
1652264400000|2022-05-11 10:20:00|32.84|32.76|32.85|32.77|32.86|32.78|32.8|32.72|134
1652264700000|2022-05-11 10:25:00|32.84|32.76|32.75|32.67|32.85|32.77|32.74|32.66|99
1652265000000|2022-05-11 10:30:00|32.74|32.66|32.69|32.61|32.74|32.66|32.64|32.56|29
1652265300000|2022-05-11 10:35:00|32.67|32.59|32.64|32.56|32.69|32.61|32.64|32.56|11
1652265600000|2022-05-11 10:40:00|32.63|32.55|32.59|32.51|32.64|32.56|32.59|32.51|32
1652265900000|2022-05-11 10:45:00|32.64|32.56|32.65|32.57|32.65|32.57|32.64|32.56|53
1652266200000|2022-05-11 10:50:00|32.64|32.56|32.64|32.56|32.69|32.61|32.59|32.51|28
1652266500000|2022-05-11 10:55:00|32.62|32.54|32.6|32.52|32.64|32.56|32.59|32.51|21
1652266800000|2022-05-11 11:00:00|32.59|32.51|32.62|32.54|32.65|32.57|32.59|32.51|43
1652267100000|2022-05-11 11:05:00|32.64|32.56|32.62|32.54|32.7|32.62|32.6|32.52|100
1652267400000|2022-05-11 11:10:00|32.64|32.56|32.69|32.61|32.69|32.61|32.63|32.55|155
1652267700000|2022-05-11 11:15:00|32.68|32.6|32.68|32.6|32.71|32.63|32.68|32.6|52
1652268000000|2022-05-11 11:20:00|32.7|32.62|32.63|32.55|32.73|32.65|32.63|32.55|50
1652268300000|2022-05-11 11:25:00|32.66|32.58|32.64|32.56|32.66|32.58|32.59|32.51|46
1652268600000|2022-05-11 11:30:00|32.65|32.57|32.6|32.52|32.67|32.59|32.59|32.51|36
1652268900000|2022-05-11 11:35:00|32.59|32.51|32.54|32.46|32.59|32.51|32.44|32.36|78
1652269200000|2022-05-11 11:40:00|32.51|32.43|32.54|32.46|32.54|32.46|32.51|32.43|149
1652269500000|2022-05-11 11:45:00|32.55|32.47|32.6|32.52|32.64|32.56|32.55|32.47|64
1652269800000|2022-05-11 11:50:00|32.62|32.54|32.6|32.52|32.63|32.55|32.55|32.47|68
1652270100000|2022-05-11 11:55:00|32.61|32.53|32.6|32.52|32.66|32.58|32.6|32.52|68
1652270400000|2022-05-11 12:00:00|32.57|32.49|32.64|32.56|32.65|32.57|32.57|32.49|208
1652270700000|2022-05-11 12:05:00|32.65|32.57|32.65|32.57|32.7|32.62|32.6|32.52|98
1652271000000|2022-05-11 12:10:00|32.62|32.54|32.65|32.57|32.66|32.58|32.6|32.52|49
1652271300000|2022-05-11 12:15:00|32.64|32.56|32.65|32.57|32.65|32.57|32.64|32.56|30
1652271600000|2022-05-11 12:20:00|32.67|32.59|32.7|32.62|32.76|32.68|32.65|32.57|211
1652271900000|2022-05-11 12:25:00|32.71|32.63|32.8|32.72|32.8|32.72|32.65|32.57|159
1652272200000|2022-05-11 12:30:00|32.83|32.75|33.33|33.25|33.73|33.65|32.83|32.69|1449
1652272500000|2022-05-11 12:35:00|33.36|33.28|33.89|33.81|33.89|33.81|33.33|33.25|532
1652272800000|2022-05-11 12:40:00|33.91|33.83|33.62|33.54|33.93|33.85|33.55|33.47|645
1652273100000|2022-05-11 12:45:00|33.63|33.55|33.59|33.51|33.68|33.6|33.53|33.45|464
1652273400000|2022-05-11 12:50:00|33.6|33.52|33.97|33.89|33.98|33.9|33.59|33.51|228
1652273700000|2022-05-11 12:55:00|33.98|33.9|33.82|33.74|34.04|33.96|33.81|33.73|250
1652274000000|2022-05-11 13:00:00|33.86|33.78|33.6|33.52|33.87|33.79|33.6|33.52|283
1652274300000|2022-05-11 13:05:00|33.65|33.57|33.43|33.35|33.65|33.57|33.38|33.3|383
1652274600000|2022-05-11 13:10:00|33.44|33.36|33.43|33.35|33.53|33.45|33.4|33.32|175
1652274900000|2022-05-11 13:15:00|33.44|33.36|33.23|33.15|33.5|33.42|33.23|33.15|166
1652275200000|2022-05-11 13:20:00|33.22|33.14|33.12|33.04|33.27|33.19|33.06|32.98|189
1652275500000|2022-05-11 13:25:00|33.11|33.03|33.03|32.95|33.21|33.13|33|32.92|281
1652275800000|2022-05-11 13:30:00|33.01|32.93|33.18|33.1|33.25|33.17|32.89|32.81|350
1652276100000|2022-05-11 13:35:00|33.19|33.11|33.21|33.13|33.38|33.3|33.08|33|620
1652276400000|2022-05-11 13:40:00|33.24|33.16|32.76|32.68|33.32|33.24|32.76|32.68|459
1652276700000|2022-05-11 13:45:00|32.72|32.64|32.48|32.4|32.88|32.8|32.39|32.31|516
1652277000000|2022-05-11 13:50:00|32.46|32.38|32.45|32.37|32.58|32.5|32.35|32.27|372
1652277300000|2022-05-11 13:55:00|32.46|32.38|32.36|32.28|32.58|32.5|32.36|32.28|346
1652277600000|2022-05-11 14:00:00|32.38|32.3|32.24|32.16|32.51|32.43|32.19|32.11|455
1652277900000|2022-05-11 14:05:00|32.23|32.15|32.49|32.41|32.54|32.46|32.23|32.15|435
1652278200000|2022-05-11 14:10:00|32.51|32.43|32.34|32.26|32.54|32.46|32.22|32.14|465
1652278500000|2022-05-11 14:15:00|32.31|32.23|32.28|32.2|32.49|32.41|32.25|32.17|441
1652278800000|2022-05-11 14:20:00|32.27|32.19|32.08|32|32.33|32.25|32|31.92|398
1652279100000|2022-05-11 14:25:00|32.06|31.98|32.11|32.03|32.22|32.14|32.05|31.97|252
1652279400000|2022-05-11 14:30:00|32.06|31.98|32.21|32.13|32.27|32.19|32.01|31.93|401
1652279700000|2022-05-11 14:35:00|32.2|32.12|32.05|31.97|32.31|32.23|32|31.92|487
1652280000000|2022-05-11 14:40:00|32.06|31.98|31.9|31.82|32.1|32.02|31.9|31.82|484
1652280300000|2022-05-11 14:45:00|31.89|31.81|31.98|31.9|32.01|31.93|31.8|31.72|401
1652280600000|2022-05-11 14:50:00|32|31.92|32.27|32.19|32.33|32.25|31.96|31.88|363
1652280900000|2022-05-11 14:55:00|32.28|32.2|32.17|32.09|32.33|32.25|32.16|32.08|365
1652281200000|2022-05-11 15:00:00|32.16|32.08|32.15|32.07|32.29|32.21|32.11|32.03|487
1652281500000|2022-05-11 15:05:00|32.14|32.06|32.15|32.07|32.25|32.17|32.11|32.03|486
1652281800000|2022-05-11 15:10:00|32.14|32.06|31.99|31.91|32.19|32.11|31.95|31.87|601
1652282100000|2022-05-11 15:15:00|31.97|31.89|32.24|32.16|32.31|32.23|31.95|31.87|546
1652282400000|2022-05-11 15:20:00|32.25|32.17|32.09|32.01|32.25|32.17|32.04|31.96|757
1652282700000|2022-05-11 15:25:00|32.14|32.06|31.97|31.89|32.14|32.06|31.93|31.85|2209
1652283000000|2022-05-11 15:30:00|31.98|31.9|31.92|31.84|32.04|31.96|31.84|31.76|439
1652283300000|2022-05-11 15:35:00|31.91|31.83|31.88|31.8|32.01|31.93|31.72|31.64|315
1652283600000|2022-05-11 15:40:00|31.86|31.78|31.93|31.85|31.98|31.9|31.8|31.72|85
1652283900000|2022-05-11 15:45:00|31.9|31.82|31.95|31.87|32.04|31.96|31.9|31.82|94
1652284200000|2022-05-11 15:50:00|31.92|31.84|32.03|31.95|32.09|32.01|31.9|31.82|42
1652284500000|2022-05-11 15:55:00|32.05|31.97|32.1|32.02|32.12|32.04|32.05|31.97|64
1652284800000|2022-05-11 16:00:00|32.11|32.03|32.06|31.98|32.12|32.04|32.05|31.97|5
1652285100000|2022-05-11 16:05:00|32.07|31.99|32.11|32.03|32.11|32.03|31.96|31.88|23
1652285400000|2022-05-11 16:10:00|32.13|32.05|32.01|31.93|32.19|32.11|31.96|31.88|10
1652285700000|2022-05-11 16:15:00|32.02|31.94|32.07|31.99|32.07|31.99|31.92|31.84|20
1652286000000|2022-05-11 16:20:00|32.06|31.98|31.87|31.79|32.06|31.98|31.8|31.72|54
1652286300000|2022-05-11 16:25:00|31.88|31.8|32.32|32.24|32.33|32.25|31.82|31.74|86
1652286600000|2022-05-11 16:30:00|32.33|32.25|32.28|32.2|32.38|32.3|32.25|32.17|20
1652286900000|2022-05-11 16:35:00|32.27|32.19|32.33|32.25|32.35|32.27|32.21|32.13|50
1652287200000|2022-05-11 16:40:00|32.35|32.27|32.36|32.28|32.4|32.32|32.22|32.14|27
1652287500000|2022-05-11 16:45:00|32.38|32.3|32.27|32.19|32.39|32.31|32.25|32.17|8
1652287800000|2022-05-11 16:50:00|32.32|32.24|32.45|32.37|32.45|32.37|32.28|32.2|75
1652288100000|2022-05-11 16:55:00|32.48|32.4|32.65|32.57|32.73|32.65|32.45|32.37|54
1652288400000|2022-05-11 17:00:00|32.66|32.58|32.8|32.72|32.87|32.79|32.65|32.57|14
1652288700000|2022-05-11 17:05:00|32.79|32.71|32.91|32.83|33|32.92|32.77|32.69|45
1652289000000|2022-05-11 17:10:00|32.95|32.87|32.87|32.79|32.95|32.87|32.76|32.68|36
1652289300000|2022-05-11 17:15:00|32.89|32.81|32.92|32.84|32.96|32.88|32.78|32.7|8
1652289600000|2022-05-11 17:20:00|32.9|32.82|32.89|32.81|33.09|33.01|32.84|32.76|23
1652289900000|2022-05-11 17:25:00|32.88|32.8|33.08|33|33.13|33.05|32.83|32.75|35
1652290200000|2022-05-11 17:30:00|33.1|33.02|32.95|32.87|33.17|33.09|32.92|32.84|29
1652290500000|2022-05-11 17:35:00|32.97|32.89|33.25|33.17|33.27|33.19|32.92|32.84|3
1652290800000|2022-05-11 17:40:00|33.27|33.19|33.34|33.26|33.39|33.31|33.2|33.12|98
1652291100000|2022-05-11 17:45:00|33.33|33.25|33.31|33.23|33.51|33.43|33.3|33.22|22
1652291400000|2022-05-11 17:50:00|33.33|33.25|33.36|33.28|33.42|33.34|33.2|33.12|24
1652291700000|2022-05-11 17:55:00|33.35|33.27|33.42|33.34|33.52|33.42|33.26|33.18|30
1652292000000|2022-05-11 18:00:00|33.45|33.37|33.2|33.12|33.5|33.39|33.2|33.04|17
1652292300000|2022-05-11 18:05:00|33.15|33.07|33.32|33.24|33.34|33.26|33.15|33.07|1
1652292600000|2022-05-11 18:10:00|33.34|33.26|33.22|33.14|33.37|33.29|33.21|33.08|6
1652292900000|2022-05-11 18:15:00|33.19|33.11|33.16|33.08|33.35|33.19|33.07|32.99|18
1652293200000|2022-05-11 18:20:00|33.17|33.09|33.05|32.97|33.36|33.28|33.05|32.93|36
1652293500000|2022-05-11 18:25:00|33.11|32.81|33.28|33.03|33.28|33.12|32.93|32.78|32
1652293800000|2022-05-11 18:30:00|33.19|33.11|33.03|32.78|33.39|33.23|32.95|32.78|41
1652294100000|2022-05-11 18:35:00|32.95|32.87|32.95|32.87|33.08|32.98|32.9|32.77|68
1652294400000|2022-05-11 18:40:00|32.94|32.86|32.69|32.61|33.18|32.99|32.69|32.54|15
1652294700000|2022-05-11 18:45:00|32.7|32.62|32.91|32.83|33|32.84|32.64|32.56|16
1652295000000|2022-05-11 18:50:00|32.97|32.72|32.96|32.88|33.11|32.94|32.87|32.72|13
1652295300000|2022-05-11 18:55:00|32.98|32.9|33.05|32.97|33.14|32.97|32.9|32.82|5
1652295600000|2022-05-11 19:00:00|33.09|33.01|33.1|32.85|33.13|33.02|33.02|32.8|9
1652295900000|2022-05-11 19:05:00|33.02|32.94|32.97|32.89|33.24|33.04|32.97|32.84|12
1652296200000|2022-05-11 19:10:00|32.99|32.91|33.07|32.99|33.11|32.99|32.97|32.85|2
1652296500000|2022-05-11 19:15:00|33.09|33.01|32.97|32.89|33.27|33.19|32.96|32.88|27
1652296800000|2022-05-11 19:20:00|33.08|32.83|33.02|32.94|33.11|32.96|32.97|32.81|1
1652297100000|2022-05-11 19:25:00|33.1|32.85|32.96|32.88|33.1|32.93|32.78|32.63|44
1652297400000|2022-05-11 19:30:00|32.95|32.87|32.73|32.65|33.05|32.93|32.62|32.47|39
1652297700000|2022-05-11 19:35:00|32.74|32.66|33.03|32.78|33.03|32.86|32.74|32.66|9
1652298000000|2022-05-11 19:40:00|32.94|32.86|32.93|32.68|33.08|32.91|32.84|32.65|7
1652298300000|2022-05-11 19:45:00|32.9|32.65|33.04|32.96|33.17|32.96|32.8|32.63|0
1652298600000|2022-05-11 19:50:00|33.07|32.99|33.15|32.9|33.35|33.18|32.99|32.83|54
1652298900000|2022-05-11 19:55:00|33.18|32.93|33.15|32.85|33.28|33.07|33.02|32.82|39
1652314500000|2022-05-12 00:15:00|32.91|32.61|32.95|32.65|32.95|32.65|32.91|32.61|0
1652314800000|2022-05-12 00:20:00|32.98|32.68|32.93|32.63|32.98|32.68|32.78|32.48|1
1652315100000|2022-05-12 00:25:00|32.96|32.66|32.81|32.51|32.98|32.68|32.81|32.51|7
1652315400000|2022-05-12 00:30:00|32.84|32.54|33.04|32.74|33.05|32.75|32.84|32.54|0
1652315700000|2022-05-12 00:35:00|33.02|32.72|32.99|32.69|33.02|32.72|32.99|32.69|0
1652316000000|2022-05-12 00:40:00|32.94|32.64|32.72|32.42|32.94|32.64|32.72|32.42|0
1652316300000|2022-05-12 00:45:00|32.71|32.41|32.74|32.44|32.74|32.44|32.62|32.37|7
1652316600000|2022-05-12 00:50:00|32.72|32.42|32.71|32.41|32.72|32.42|32.67|32.37|0
1652317200000|2022-05-12 01:00:00|32.73|32.43|32.73|32.43|32.73|32.43|32.73|32.43|0
1652317500000|2022-05-12 01:05:00|32.76|32.46|32.8|32.5|32.84|32.54|32.76|32.46|0
1652317800000|2022-05-12 01:10:00|32.78|32.48|32.78|32.48|32.78|32.48|32.78|32.48|0
1652318100000|2022-05-12 01:15:00|32.73|32.43|32.73|32.43|32.73|32.43|32.71|32.41|0
1652318400000|2022-05-12 01:20:00|32.76|32.46|32.76|32.46|32.76|32.46|32.76|32.46|0
1652318700000|2022-05-12 01:25:00|32.78|32.48|32.78|32.48|32.78|32.48|32.78|32.48|0
1652319000000|2022-05-12 01:30:00|32.73|32.43|32.78|32.48|32.78|32.48|32.73|32.43|0
1652319300000|2022-05-12 01:35:00|32.75|32.45|32.77|32.47|32.78|32.48|32.74|32.44|0
1652319600000|2022-05-12 01:40:00|32.78|32.48|32.74|32.44|32.78|32.48|32.71|32.41|0
1652319900000|2022-05-12 01:45:00|32.73|32.43|32.73|32.43|32.74|32.44|32.73|32.43|0
1652320200000|2022-05-12 01:50:00|32.71|32.41|32.71|32.41|32.71|32.41|32.71|32.41|0
1652320500000|2022-05-12 01:55:00|32.74|32.44|32.73|32.43|32.74|32.44|32.73|32.43|0
1652320800000|2022-05-12 02:00:00|32.74|32.44|32.76|32.46|32.77|32.47|32.74|32.44|0
1652321100000|2022-05-12 02:05:00|32.77|32.47|32.77|32.47|32.77|32.47|32.76|32.46|0
1652321400000|2022-05-12 02:10:00|32.76|32.46|32.77|32.47|32.77|32.47|32.76|32.46|0
1652321700000|2022-05-12 02:15:00|32.76|32.46|32.72|32.42|32.77|32.47|32.72|32.42|0
1652322000000|2022-05-12 02:20:00|32.76|32.46|32.76|32.46|32.77|32.47|32.76|32.46|0
1652322300000|2022-05-12 02:25:00|32.77|32.47|32.77|32.47|32.77|32.47|32.76|32.46|0
1652322600000|2022-05-12 02:30:00|32.76|32.46|32.78|32.48|32.79|32.49|32.72|32.42|0
1652322900000|2022-05-12 02:35:00|32.79|32.49|32.79|32.49|32.79|32.49|32.78|32.48|0
1652323200000|2022-05-12 02:40:00|32.78|32.48|32.78|32.48|32.79|32.49|32.78|32.48|0
1652323500000|2022-05-12 02:45:00|32.79|32.49|32.79|32.49|32.79|32.49|32.77|32.47|0
1652323800000|2022-05-12 02:50:00|32.81|32.51|32.84|32.54|32.84|32.54|32.81|32.51|0
1652324100000|2022-05-12 02:55:00|32.83|32.53|32.81|32.51|32.83|32.53|32.81|32.51|0
1652325000000|2022-05-12 03:10:00|32.82|32.52|32.84|32.54|32.84|32.54|32.82|32.52|0
1652326200000|2022-05-12 03:30:00|32.79|32.49|32.81|32.51|32.82|32.52|32.79|32.49|0
1652326800000|2022-05-12 03:40:00|32.79|32.49|32.79|32.49|32.79|32.49|32.79|32.49|0
1652327100000|2022-05-12 03:45:00|32.81|32.51|32.84|32.54|32.84|32.54|32.81|32.51|0
1652327400000|2022-05-12 03:50:00|32.86|32.56|32.84|32.54|32.86|32.56|32.84|32.54|0
1652327700000|2022-05-12 03:55:00|32.89|32.59|32.89|32.59|32.89|32.59|32.89|32.59|0
1652328000000|2022-05-12 04:00:00|32.82|32.52|32.86|32.56|32.88|32.58|32.81|32.51|0
1652328300000|2022-05-12 04:05:00|32.88|32.58|32.94|32.64|32.94|32.64|32.88|32.58|0
1652328600000|2022-05-12 04:10:00|32.99|32.69|32.99|32.69|32.99|32.69|32.96|32.66|0
1652328900000|2022-05-12 04:15:00|32.96|32.66|32.99|32.69|32.99|32.69|32.96|32.66|0
1652329200000|2022-05-12 04:20:00|33.02|32.72|33.02|32.72|33.02|32.72|33.02|32.72|0
1652329500000|2022-05-12 04:25:00|33.04|32.74|33|32.7|33.04|32.74|33|32.7|0
1652329800000|2022-05-12 04:30:00|32.99|32.69|32.95|32.65|32.99|32.69|32.95|32.65|0
1652330100000|2022-05-12 04:35:00|32.96|32.66|32.97|32.67|32.97|32.67|32.96|32.66|0
1652330400000|2022-05-12 04:40:00|32.99|32.69|33.02|32.72|33.02|32.72|32.99|32.69|0
1652330700000|2022-05-12 04:45:00|32.97|32.67|32.9|32.6|32.97|32.67|32.9|32.6|0
1652331000000|2022-05-12 04:50:00|32.93|32.63|32.95|32.65|32.95|32.65|32.9|32.6|0
1652331300000|2022-05-12 04:55:00|32.94|32.64|32.95|32.65|32.95|32.65|32.92|32.62|0
1652331600000|2022-05-12 05:00:00|32.92|32.62|32.93|32.63|32.94|32.64|32.9|32.6|0
1652331900000|2022-05-12 05:05:00|32.95|32.65|32.97|32.67|32.97|32.67|32.95|32.65|0
1652332200000|2022-05-12 05:10:00|32.95|32.7|33.19|32.89|33.19|32.89|32.95|32.67|4
1652332500000|2022-05-12 05:15:00|33.18|32.93|33.22|32.92|33.24|32.97|33.18|32.9|0
1652332800000|2022-05-12 05:20:00|33.2|32.9|33.28|32.98|33.28|32.98|33.2|32.9|0
1652333100000|2022-05-12 05:25:00|33.27|32.97|33.27|32.97|33.28|32.98|33.27|32.97|0
1652333400000|2022-05-12 05:30:00|33.19|32.89|33.13|32.83|33.19|32.89|33.13|32.83|0
1652333700000|2022-05-12 05:35:00|33.17|32.87|33.17|32.87|33.17|32.9|33.15|32.87|0
1652334000000|2022-05-12 05:40:00|33.15|32.85|33.11|33.03|33.18|33.05|33.08|32.83|7
1652334300000|2022-05-12 05:45:00|33.1|33.02|33.12|33.04|33.2|33.04|33.1|32.93|0
1652334600000|2022-05-12 05:50:00|33.14|33.06|33.12|33.04|33.2|33.06|33.12|32.95|0
1652334900000|2022-05-12 05:55:00|33.2|32.95|33.14|33.06|33.2|33.06|33.12|32.93|0
1652335200000|2022-05-12 06:00:00|33.15|33.07|33.27|33.19|33.42|33.26|33.15|33.07|99
1652335500000|2022-05-12 06:05:00|33.26|33.18|33.12|33.04|33.27|33.19|33.11|33.03|15
1652335800000|2022-05-12 06:10:00|33.11|33.03|33.12|33.04|33.15|33.07|33.07|32.99|4
1652336100000|2022-05-12 06:15:00|33.15|33.07|33.19|33.11|33.25|33.17|33.13|33.05|23
1652336400000|2022-05-12 06:20:00|33.2|33.12|33.02|32.94|33.2|33.12|32.97|32.89|28
1652336700000|2022-05-12 06:25:00|33.04|32.96|33.14|33.06|33.14|33.06|32.99|32.91|13
1652337000000|2022-05-12 06:30:00|33.12|33.04|33.14|33.06|33.17|33.09|33.07|32.99|33
1652337300000|2022-05-12 06:35:00|33.11|33.03|33.09|33.01|33.14|33.06|33.01|32.93|5
1652337600000|2022-05-12 06:40:00|33.06|32.98|33.09|33.01|33.12|33.04|33.01|32.93|8
1652337900000|2022-05-12 06:45:00|33.12|33.04|33.28|33.2|33.36|33.28|33.11|33.03|73
1652338200000|2022-05-12 06:50:00|33.29|33.21|33.25|33.17|33.31|33.23|33.25|33.17|2
1652338500000|2022-05-12 06:55:00|33.26|33.18|33.32|33.24|33.34|33.26|33.19|33.11|51
1652338800000|2022-05-12 07:00:00|33.29|33.21|33.26|33.18|33.47|33.39|33.24|33.16|483
1652339100000|2022-05-12 07:05:00|33.24|33.16|33.3|33.22|33.44|33.36|33.24|33.16|302
1652339400000|2022-05-12 07:10:00|33.35|33.27|33.34|33.26|33.46|33.38|33.28|33.2|595
1652339700000|2022-05-12 07:15:00|33.33|33.25|33.38|33.3|33.41|33.33|33.17|33.09|112
1652340000000|2022-05-12 07:20:00|33.36|33.28|33.6|33.52|33.76|33.68|33.36|33.28|894
1652340300000|2022-05-12 07:25:00|33.58|33.5|33.41|33.33|33.65|33.57|33.35|33.27|286
1652340600000|2022-05-12 07:30:00|33.43|33.35|33.5|33.42|33.66|33.58|33.35|33.27|399
1652340900000|2022-05-12 07:35:00|33.49|33.41|33.61|33.53|33.61|33.53|33.44|33.36|318
1652341200000|2022-05-12 07:40:00|33.64|33.56|33.39|33.31|33.66|33.58|33.39|33.31|409
1652341500000|2022-05-12 07:45:00|33.4|33.32|33.02|32.94|33.42|33.34|32.97|32.89|336
1652341800000|2022-05-12 07:50:00|32.98|32.9|33.17|33.09|33.24|33.16|32.97|32.89|229
1652342100000|2022-05-12 07:55:00|33.19|33.11|33.19|33.11|33.3|33.22|33.15|33.07|184
1652342400000|2022-05-12 08:00:00|33.18|33.1|33.4|33.32|33.45|33.37|33.13|33.05|98
1652342700000|2022-05-12 08:05:00|33.39|33.31|33.23|33.15|33.44|33.36|33.23|33.15|439
1652343000000|2022-05-12 08:10:00|33.25|33.17|33.28|33.2|33.33|33.25|33.2|33.12|86
1652343300000|2022-05-12 08:15:00|33.25|33.17|33.36|33.28|33.38|33.3|33.15|33.07|174
1652343600000|2022-05-12 08:20:00|33.38|33.3|33.29|33.21|33.44|33.36|33.29|33.21|55
1652343900000|2022-05-12 08:25:00|33.31|33.23|33.29|33.21|33.39|33.31|33.23|33.15|134
1652344200000|2022-05-12 08:30:00|33.31|33.23|33.35|33.27|33.42|33.34|33.18|33.1|76
1652344500000|2022-05-12 08:35:00|33.37|33.29|33.46|33.38|33.55|33.47|33.35|33.27|288
1652344800000|2022-05-12 08:40:00|33.45|33.37|33.5|33.42|33.53|33.45|33.45|33.37|45
1652345100000|2022-05-12 08:45:00|33.51|33.43|33.56|33.48|33.64|33.56|33.51|33.43|83
1652345400000|2022-05-12 08:50:00|33.55|33.47|33.45|33.37|33.56|33.48|33.44|33.36|239
1652345700000|2022-05-12 08:55:00|33.44|33.36|33.45|33.37|33.52|33.44|33.39|33.31|275
1652346000000|2022-05-12 09:00:00|33.44|33.36|33.66|33.58|33.67|33.59|33.44|33.36|451
1652346300000|2022-05-12 09:05:00|33.64|33.56|33.63|33.55|33.66|33.58|33.55|33.47|188
1652346600000|2022-05-12 09:10:00|33.65|33.57|33.66|33.58|33.76|33.68|33.6|33.52|404
1652346900000|2022-05-12 09:15:00|33.69|33.61|33.58|33.5|33.75|33.67|33.58|33.5|290
1652347200000|2022-05-12 09:20:00|33.55|33.47|33.59|33.51|33.64|33.56|33.53|33.45|167
1652347500000|2022-05-12 09:25:00|33.64|33.56|33.64|33.56|33.69|33.61|33.58|33.5|143
1652347800000|2022-05-12 09:30:00|33.63|33.55|33.85|33.77|33.86|33.78|33.63|33.55|847
1652348100000|2022-05-12 09:35:00|33.84|33.76|33.69|33.61|33.85|33.77|33.68|33.6|428
1652348400000|2022-05-12 09:40:00|33.68|33.6|33.68|33.6|33.74|33.66|33.63|33.55|90
1652348700000|2022-05-12 09:45:00|33.66|33.58|33.58|33.5|33.69|33.61|33.58|33.5|218
1652349000000|2022-05-12 09:50:00|33.59|33.51|33.65|33.57|33.7|33.62|33.59|33.51|218
1652349300000|2022-05-12 09:55:00|33.69|33.61|33.72|33.64|33.75|33.67|33.64|33.56|159
1652349600000|2022-05-12 10:00:00|33.73|33.65|33.7|33.62|33.75|33.67|33.67|33.59|82
1652349900000|2022-05-12 10:05:00|33.69|33.61|33.64|33.56|33.75|33.67|33.63|33.55|255
1652350200000|2022-05-12 10:10:00|33.69|33.61|33.8|33.72|33.8|33.72|33.64|33.56|366
1652350500000|2022-05-12 10:15:00|33.76|33.68|33.75|33.67|33.8|33.72|33.75|33.67|195
1652350800000|2022-05-12 10:20:00|33.76|33.68|33.76|33.68|33.81|33.73|33.75|33.67|357
1652351100000|2022-05-12 10:25:00|33.75|33.67|33.53|33.45|33.76|33.68|33.53|33.45|172
1652351400000|2022-05-12 10:30:00|33.58|33.5|33.58|33.5|33.59|33.51|33.53|33.45|108
1652351700000|2022-05-12 10:35:00|33.56|33.48|33.63|33.55|33.64|33.56|33.53|33.45|97
1652352000000|2022-05-12 10:40:00|33.61|33.53|33.58|33.5|33.64|33.56|33.53|33.45|193
1652352300000|2022-05-12 10:45:00|33.63|33.55|33.64|33.56|33.64|33.56|33.58|33.5|41
1652352600000|2022-05-12 10:50:00|33.61|33.53|33.54|33.46|33.64|33.56|33.53|33.45|265
1652352900000|2022-05-12 10:55:00|33.56|33.48|33.43|33.35|33.59|33.51|33.4|33.32|192
1652353200000|2022-05-12 11:00:00|33.42|33.34|33.44|33.36|33.44|33.36|33.33|33.25|366
1652353500000|2022-05-12 11:05:00|33.49|33.41|33.49|33.41|33.49|33.41|33.41|33.33|202
1652353800000|2022-05-12 11:10:00|33.46|33.38|33.29|33.21|33.49|33.41|33.29|33.21|350
1652354100000|2022-05-12 11:15:00|33.28|33.2|33.29|33.21|33.29|33.21|33.23|33.15|401
1652354400000|2022-05-12 11:20:00|33.26|33.18|33.14|33.06|33.29|33.21|33.09|33.01|424
1652354700000|2022-05-12 11:25:00|33.16|33.08|33.29|33.21|33.31|33.23|33.14|33.06|533
1652355000000|2022-05-12 11:30:00|33.26|33.18|33.36|33.28|33.39|33.31|33.26|33.18|348
1652355300000|2022-05-12 11:35:00|33.34|33.26|33.44|33.36|33.49|33.41|33.29|33.21|372
1652355600000|2022-05-12 11:40:00|33.41|33.33|33.39|33.31|33.49|33.41|33.39|33.31|145
1652355900000|2022-05-12 11:45:00|33.44|33.36|33.59|33.51|33.64|33.56|33.41|33.33|339
1652356200000|2022-05-12 11:50:00|33.61|33.53|33.76|33.68|33.79|33.71|33.59|33.51|502
1652356500000|2022-05-12 11:55:00|33.79|33.71|33.86|33.78|33.89|33.81|33.66|33.58|705
1652356800000|2022-05-12 12:00:00|33.87|33.79|33.82|33.74|33.87|33.79|33.79|33.71|319
1652357100000|2022-05-12 12:05:00|33.83|33.75|33.77|33.69|33.83|33.75|33.72|33.64|307
1652357400000|2022-05-12 12:10:00|33.76|33.68|33.72|33.64|33.78|33.7|33.71|33.63|224
1652357700000|2022-05-12 12:15:00|33.73|33.65|33.72|33.64|33.77|33.69|33.67|33.59|179
1652358000000|2022-05-12 12:20:00|33.69|33.61|33.88|33.8|33.93|33.85|33.67|33.59|478
1652358300000|2022-05-12 12:25:00|33.9|33.82|33.85|33.77|33.9|33.82|33.83|33.75|227
1652358600000|2022-05-12 12:30:00|33.88|33.8|33.83|33.75|33.88|33.8|33.61|33.53|583
1652358900000|2022-05-12 12:35:00|33.85|33.77|33.78|33.7|33.85|33.77|33.73|33.65|553
1652359200000|2022-05-12 12:40:00|33.77|33.69|33.73|33.65|33.78|33.7|33.67|33.59|370
1652359500000|2022-05-12 12:45:00|33.77|33.69|33.73|33.65|33.77|33.69|33.66|33.58|112
1652359800000|2022-05-12 12:50:00|33.72|33.64|33.62|33.54|33.73|33.65|33.62|33.54|232
1652360100000|2022-05-12 12:55:00|33.59|33.51|33.6|33.52|33.68|33.6|33.57|33.49|93
1652360400000|2022-05-12 13:00:00|33.58|33.5|33.61|33.53|33.68|33.6|33.5|33.42|281
1652360700000|2022-05-12 13:05:00|33.63|33.55|33.44|33.36|33.66|33.58|33.44|33.36|147
1652361000000|2022-05-12 13:10:00|33.45|33.37|33.45|33.37|33.54|33.46|33.4|33.32|104
1652361300000|2022-05-12 13:15:00|33.44|33.36|33.49|33.41|33.54|33.46|33.39|33.31|154
1652361600000|2022-05-12 13:20:00|33.47|33.39|33.39|33.31|33.49|33.41|33.39|33.31|153
1652361900000|2022-05-12 13:25:00|33.44|33.36|33.52|33.44|33.54|33.46|33.44|33.36|156
1652362200000|2022-05-12 13:30:00|33.49|33.41|33.75|33.67|33.77|33.69|33.34|33.26|292
1652362500000|2022-05-12 13:35:00|33.77|33.69|33.8|33.72|33.8|33.72|33.59|33.51|282
1652362800000|2022-05-12 13:40:00|33.81|33.73|33.6|33.52|33.86|33.78|33.53|33.45|858
1652363100000|2022-05-12 13:45:00|33.59|33.51|33.5|33.42|33.67|33.59|33.32|33.24|657
1652363400000|2022-05-12 13:50:00|33.52|33.44|33.4|33.32|33.52|33.44|33.35|33.27|688
1652363700000|2022-05-12 13:55:00|33.45|33.37|33.54|33.46|33.66|33.58|33.35|33.27|618
1652364000000|2022-05-12 14:00:00|33.55|33.47|33.51|33.43|33.75|33.67|33.48|33.4|599
1652364300000|2022-05-12 14:05:00|33.53|33.45|33.36|33.28|33.55|33.47|33.31|33.23|1066
1652364600000|2022-05-12 14:10:00|33.37|33.29|33.11|33.03|33.42|33.34|33.06|32.98|561
1652364900000|2022-05-12 14:15:00|33.12|33.04|33.13|33.05|33.27|33.19|33.11|33.03|609
1652365200000|2022-05-12 14:20:00|33.14|33.06|33.01|32.93|33.21|33.13|32.95|32.87|414
1652365500000|2022-05-12 14:25:00|33.06|32.98|33.01|32.93|33.11|33.03|32.91|32.83|364
1652365800000|2022-05-12 14:30:00|32.99|32.91|33.01|32.93|33.16|33.08|32.91|32.83|478
1652366100000|2022-05-12 14:35:00|32.99|32.91|32.91|32.83|33.09|33.01|32.9|32.82|373
1652366400000|2022-05-12 14:40:00|32.9|32.82|32.93|32.85|33.06|32.98|32.81|32.73|417
1652366700000|2022-05-12 14:45:00|32.92|32.84|32.92|32.84|33.03|32.95|32.87|32.79|176
1652367000000|2022-05-12 14:50:00|32.93|32.85|32.76|32.68|32.93|32.85|32.74|32.66|141
1652367300000|2022-05-12 14:55:00|32.77|32.69|32.76|32.68|32.84|32.76|32.71|32.63|190
1652367600000|2022-05-12 15:00:00|32.74|32.66|32.7|32.62|32.86|32.78|32.7|32.62|247
1652367900000|2022-05-12 15:05:00|32.71|32.63|32.63|32.55|32.8|32.72|32.59|32.51|317
1652368200000|2022-05-12 15:10:00|32.59|32.51|32.97|32.89|32.97|32.89|32.59|32.51|360
1652368500000|2022-05-12 15:15:00|32.99|32.91|32.91|32.83|33.04|32.96|32.87|32.79|241
1652368800000|2022-05-12 15:20:00|32.89|32.81|32.9|32.82|32.93|32.85|32.8|32.72|391
1652369100000|2022-05-12 15:25:00|32.91|32.83|32.79|32.71|32.96|32.88|32.74|32.66|856
1652369400000|2022-05-12 15:30:00|32.78|32.7|32.97|32.89|33.02|32.94|32.73|32.65|362
1652369700000|2022-05-12 15:35:00|32.95|32.87|32.87|32.79|33.03|32.95|32.82|32.74|101
1652370000000|2022-05-12 15:40:00|32.89|32.81|33|32.92|33.07|32.99|32.87|32.79|92
1652370300000|2022-05-12 15:45:00|33.02|32.94|33.13|33.05|33.23|33.15|32.98|32.9|126
1652370600000|2022-05-12 15:50:00|33.14|33.06|33.16|33.08|33.38|33.3|33.12|33.04|236
1652370900000|2022-05-12 15:55:00|33.21|33.13|33.22|33.14|33.31|33.23|33.16|33.08|85
1652371200000|2022-05-12 16:00:00|33.21|33.13|33.38|33.3|33.46|33.38|33.21|33.13|19
1652371500000|2022-05-12 16:05:00|33.36|33.28|33.38|33.3|33.46|33.38|33.33|33.25|197
1652371800000|2022-05-12 16:10:00|33.4|33.32|33.44|33.36|33.6|33.52|33.36|33.28|135
1652372100000|2022-05-12 16:15:00|33.43|33.35|33.44|33.36|33.57|33.49|33.38|33.3|2
1652372400000|2022-05-12 16:20:00|33.46|33.38|33.34|33.26|33.53|33.45|33.28|33.2|6
1652372700000|2022-05-12 16:25:00|33.31|33.23|33.19|33.11|33.31|33.23|33.18|33.1|21
1652373000000|2022-05-12 16:30:00|33.16|33.08|33|32.92|33.16|33.08|32.95|32.87|19
1652373300000|2022-05-12 16:35:00|32.97|32.89|33.12|33.04|33.12|33.04|32.97|32.89|2
1652373600000|2022-05-12 16:40:00|33.15|33.07|33.03|32.95|33.34|33.26|33.02|32.94|46
1652373900000|2022-05-12 16:45:00|33|32.92|33.09|33.01|33.15|33.07|32.97|32.89|39
1652374200000|2022-05-12 16:50:00|33.06|32.98|33.1|33.02|33.2|33.12|33.01|32.93|0
1652374500000|2022-05-12 16:55:00|33.11|33.03|33.19|33.11|33.23|33.15|32.96|32.88|2
1652374800000|2022-05-12 17:00:00|33.2|33.12|33.35|33.27|33.35|33.27|33.09|33.01|27
1652375100000|2022-05-12 17:05:00|33.38|33.3|33.4|33.32|33.45|33.37|33.32|33.24|41
1652375400000|2022-05-12 17:10:00|33.43|33.35|33.41|33.33|33.47|33.39|33.28|33.2|55
1652375700000|2022-05-12 17:15:00|33.43|33.35|33.45|33.37|33.5|33.42|33.33|33.25|8
1652376000000|2022-05-12 17:20:00|33.47|33.39|33.45|33.37|33.56|33.48|33.33|33.25|38
1652376300000|2022-05-12 17:25:00|33.43|33.35|33.43|33.35|33.58|33.5|33.4|33.32|7
1652376600000|2022-05-12 17:30:00|33.45|33.37|33.57|33.49|33.71|33.63|33.4|33.32|21
1652376900000|2022-05-12 17:35:00|33.59|33.51|33.66|33.58|33.69|33.61|33.54|33.46|52
1652377200000|2022-05-12 17:40:00|33.68|33.6|33.67|33.59|33.71|33.63|33.64|33.56|24
1652377500000|2022-05-12 17:45:00|33.69|33.61|33.84|33.76|33.84|33.76|33.66|33.58|61
1652377800000|2022-05-12 17:50:00|33.79|33.71|33.83|33.75|33.84|33.76|33.77|33.69|22
1652378100000|2022-05-12 17:55:00|33.86|33.78|33.78|33.7|33.88|33.8|33.66|33.58|11
1652378400000|2022-05-12 18:00:00|33.76|33.68|33.68|33.6|33.79|33.71|33.63|33.52|24
1652378700000|2022-05-12 18:05:00|33.79|33.54|33.82|33.74|33.82|33.74|33.67|33.54|7
1652379000000|2022-05-12 18:10:00|33.8|33.72|33.78|33.7|33.88|33.8|33.78|33.7|7
1652379300000|2022-05-12 18:15:00|33.81|33.73|33.76|33.51|33.9|33.78|33.67|33.51|8
1652379600000|2022-05-12 18:20:00|33.68|33.6|33.77|33.69|33.86|33.7|33.56|33.46|0
1652379900000|2022-05-12 18:25:00|33.73|33.65|33.79|33.54|33.88|33.74|33.64|33.51|1
1652380200000|2022-05-12 18:30:00|33.77|33.52|33.91|33.83|34.06|33.86|33.66|33.52|4
1652380500000|2022-05-12 18:35:00|33.93|33.85|33.93|33.85|34.01|33.85|33.83|33.66|14
1652380800000|2022-05-12 18:40:00|33.95|33.87|33.96|33.88|34.08|33.93|33.9|33.79|22
1652381100000|2022-05-12 18:45:00|33.95|33.87|33.94|33.86|34.02|33.91|33.88|33.77|5
1652381400000|2022-05-12 18:50:00|33.96|33.88|33.86|33.78|34.05|33.91|33.83|33.67|4
1652381700000|2022-05-12 18:55:00|33.84|33.76|33.95|33.87|34.04|33.88|33.84|33.67|2
1652382000000|2022-05-12 19:00:00|33.93|33.85|33.76|33.68|34.03|33.89|33.76|33.68|9
1652382300000|2022-05-12 19:05:00|33.78|33.7|33.99|33.74|34.04|33.86|33.76|33.62|9
1652382600000|2022-05-12 19:10:00|33.91|33.83|33.87|33.79|34.03|33.89|33.86|33.7|0
1652382900000|2022-05-12 19:15:00|33.86|33.78|33.8|33.5|33.98|33.78|33.8|33.5|5
1652383200000|2022-05-12 19:20:00|33.79|33.49|33.34|33.09|33.79|33.49|33.25|33.07|1
1652383500000|2022-05-12 19:25:00|33.25|33.17|33.62|33.32|33.63|33.36|33.1|32.94|22
1652383800000|2022-05-12 19:30:00|33.63|33.33|33.29|33.04|33.63|33.33|33.15|32.98|4
1652384100000|2022-05-12 19:35:00|33.31|33.06|33.25|32.95|33.46|33.16|33.21|32.91|16
1652384400000|2022-05-12 19:40:00|33.23|32.93|33.15|32.85|33.28|32.98|32.93|32.72|7
1652384700000|2022-05-12 19:45:00|33.17|32.87|33.18|32.88|33.2|32.9|33.01|32.74|17
1652385000000|2022-05-12 19:50:00|33.13|32.83|32.93|32.63|33.13|32.83|32.77|32.53|27
1652385300000|2022-05-12 19:55:00|32.95|32.65|32.89|32.59|32.98|32.69|32.67|32.37|32
1652400900000|2022-05-13 00:15:00|32.86|32.56|32.66|32.36|32.86|32.56|32.66|32.36|0
1652401200000|2022-05-13 00:20:00|32.63|32.33|32.61|32.31|32.64|32.34|32.61|32.31|0
1652401500000|2022-05-13 00:25:00|32.59|32.29|32.57|32.27|32.59|32.29|32.57|32.27|0
1652401800000|2022-05-13 00:30:00|32.56|32.26|32.54|32.24|32.56|32.26|32.54|32.24|0
1652402400000|2022-05-13 00:40:00|32.41|32.11|32.45|32.15|32.45|32.15|32.41|32.11|0
1652403000000|2022-05-13 00:50:00|32.46|32.16|32.5|32.2|32.5|32.2|32.45|32.15|0
1652404200000|2022-05-13 01:10:00|32.47|32.17|32.5|32.2|32.5|32.2|32.47|32.17|0
1652404500000|2022-05-13 01:15:00|32.47|32.17|32.47|32.17|32.47|32.17|32.47|32.17|0
1652405700000|2022-05-13 01:35:00|32.5|32.2|32.5|32.2|32.52|32.22|32.5|32.2|0
1652406000000|2022-05-13 01:40:00|32.47|32.17|32.5|32.2|32.5|32.2|32.47|32.17|0
1652406300000|2022-05-13 01:45:00|32.47|32.17|32.47|32.17|32.5|32.2|32.47|32.17|0
1652406600000|2022-05-13 01:50:00|32.48|32.18|32.48|32.18|32.48|32.18|32.48|32.18|0
1652409600000|2022-05-13 02:40:00|32.47|32.17|32.47|32.17|32.47|32.17|32.47|32.17|1
1652410800000|2022-05-13 03:00:00|32.35|32.05|32.42|32.12|32.42|32.12|32.35|32.05|0
1652411100000|2022-05-13 03:05:00|32.35|32.05|32.42|32.12|32.49|32.19|32.35|32.05|0
1652411400000|2022-05-13 03:10:00|32.37|32.07|32.42|32.12|32.42|32.12|32.35|32.05|0
1652411700000|2022-05-13 03:15:00|32.35|32.05|32.35|32.05|32.42|32.12|32.35|32.05|0
1652412000000|2022-05-13 03:20:00|32.34|32.04|32.34|32.04|32.34|32.04|32.34|32.04|0
1652412600000|2022-05-13 03:30:00|32.33|32.03|32.27|31.97|32.33|32.03|32.23|31.93|0
1652413500000|2022-05-13 03:45:00|32.29|31.99|32.29|31.99|32.29|31.99|32.29|31.99|0
1652414400000|2022-05-13 04:00:00|32.31|32.01|32.31|32.01|32.31|32.01|32.31|32.01|0
1652414700000|2022-05-13 04:05:00|32.29|31.99|32.29|31.99|32.29|31.99|32.29|31.99|0
1652415000000|2022-05-13 04:10:00|32.31|32.01|32.31|32.01|32.31|32.01|32.31|32.01|0
1652415300000|2022-05-13 04:15:00|32.24|31.94|32.25|31.95|32.27|31.97|32.24|31.94|0
1652416200000|2022-05-13 04:30:00|32.2|31.9|32.2|31.9|32.2|31.9|32.2|31.9|0
1652416500000|2022-05-13 04:35:00|32.23|31.93|32.2|31.9|32.24|31.94|32.15|31.85|0
1652416800000|2022-05-13 04:40:00|32.18|31.88|32.18|31.88|32.18|31.88|32.15|31.85|0
1652417100000|2022-05-13 04:45:00|32.15|31.85|32.15|31.85|32.15|31.85|32.15|31.85|0
1652417400000|2022-05-13 04:50:00|32.13|31.83|32.15|31.85|32.2|31.9|32.13|31.83|0
1652417700000|2022-05-13 04:55:00|32.17|31.87|32.15|31.85|32.17|31.87|32.15|31.85|0
1652418000000|2022-05-13 05:00:00|32.19|31.89|32.17|31.87|32.21|31.91|32.17|31.87|0
1652418300000|2022-05-13 05:05:00|32.22|31.92|32.19|31.89|32.23|31.93|32.17|31.87|0
1652418600000|2022-05-13 05:10:00|32.17|31.87|32.21|31.91|32.23|31.93|32.17|31.87|0
1652418900000|2022-05-13 05:15:00|32.22|31.92|32.24|31.94|32.27|31.97|32.22|31.92|0
1652419200000|2022-05-13 05:20:00|32.17|31.87|32.17|31.87|32.17|31.87|32.11|31.81|1
1652419500000|2022-05-13 05:25:00|32.2|31.9|32.15|31.85|32.21|31.91|32.15|31.85|0
1652419800000|2022-05-13 05:30:00|32.17|31.87|32.15|31.85|32.21|31.91|32.13|31.83|0
1652420100000|2022-05-13 05:35:00|32.13|31.83|32.13|31.83|32.15|31.85|32.13|31.83|0
1652420400000|2022-05-13 05:40:00|32.15|31.85|32.13|31.83|32.15|31.85|32.13|31.83|0
1652420700000|2022-05-13 05:45:00|32.15|31.85|32.15|31.85|32.17|31.87|32.11|31.81|0
1652421000000|2022-05-13 05:50:00|32.16|31.86|32.15|31.85|32.23|31.93|32.15|31.85|0
1652421300000|2022-05-13 05:55:00|32.23|31.93|32.13|31.83|32.23|31.93|32.13|31.83|0
1652421600000|2022-05-13 06:00:00|32.07|31.77|32.21|31.91|32.21|31.91|32.07|31.77|16
1652421900000|2022-05-13 06:05:00|32.23|31.93|32.19|31.94|32.26|31.96|32.12|31.82|0
1652422200000|2022-05-13 06:10:00|32.11|32.03|32.23|32.15|32.24|32.16|32.11|32.03|39
1652422500000|2022-05-13 06:15:00|32.24|32.16|32.31|32.23|32.37|32.29|32.23|32.15|32
1652422800000|2022-05-13 06:20:00|32.28|32.2|32.26|32.18|32.31|32.23|32.21|32.13|5
1652423100000|2022-05-13 06:25:00|32.23|32.15|32.26|32.18|32.26|32.18|32.18|32.1|4
1652423400000|2022-05-13 06:30:00|32.29|32.21|32.2|32.12|32.31|32.23|32.2|32.12|0
1652423700000|2022-05-13 06:35:00|32.15|32.07|32.14|32.06|32.18|32.1|32.1|32.02|3
1652424000000|2022-05-13 06:40:00|32.1|32.02|32.1|32.02|32.2|32.12|32.09|32.01|23
1652424300000|2022-05-13 06:45:00|32.09|32.01|32.04|31.96|32.15|32.07|32.04|31.96|4
1652424600000|2022-05-13 06:50:00|32.05|31.97|32.15|32.07|32.2|32.12|32.04|31.96|12
1652424900000|2022-05-13 06:55:00|32.2|32.12|32.14|32.06|32.26|32.18|32.1|32.02|45
1652425200000|2022-05-13 07:00:00|32.11|32.03|32.37|32.29|32.37|32.29|32.11|32.03|180
1652425500000|2022-05-13 07:05:00|32.4|32.32|32.31|32.23|32.52|32.44|32.31|32.23|416
1652425800000|2022-05-13 07:10:00|32.32|32.24|32.26|32.18|32.32|32.24|32.17|32.09|68
1652426100000|2022-05-13 07:15:00|32.27|32.19|32.45|32.37|32.5|32.42|32.19|32.11|108
1652426400000|2022-05-13 07:20:00|32.44|32.36|32.15|32.07|32.5|32.42|32.15|32.07|22
1652426700000|2022-05-13 07:25:00|32.18|32.1|32.13|32.05|32.31|32.23|32.08|32|46
1652427000000|2022-05-13 07:30:00|32.15|32.07|32|31.92|32.15|32.07|32|31.92|87
1652427300000|2022-05-13 07:35:00|31.98|31.9|31.91|31.83|32.05|31.97|31.91|31.83|50
1652427600000|2022-05-13 07:40:00|31.93|31.85|31.89|31.81|31.96|31.88|31.84|31.76|291
1652427900000|2022-05-13 07:45:00|31.86|31.78|31.84|31.76|31.89|31.81|31.79|31.71|80
1652428200000|2022-05-13 07:50:00|31.86|31.78|31.92|31.84|31.94|31.86|31.84|31.76|92
1652428500000|2022-05-13 07:55:00|31.89|31.81|31.94|31.86|31.99|31.91|31.89|31.81|315
1652428800000|2022-05-13 08:00:00|31.91|31.83|31.74|31.66|31.91|31.83|31.74|31.66|129
1652429100000|2022-05-13 08:05:00|31.69|31.61|31.63|31.55|31.71|31.63|31.58|31.5|203
1652429400000|2022-05-13 08:10:00|31.62|31.54|31.67|31.59|31.69|31.61|31.62|31.54|87
1652429700000|2022-05-13 08:15:00|31.63|31.55|31.59|31.51|31.68|31.6|31.56|31.48|178
1652430000000|2022-05-13 08:20:00|31.57|31.49|31.46|31.38|31.57|31.49|31.46|31.38|22
1652430300000|2022-05-13 08:25:00|31.47|31.39|31.52|31.44|31.52|31.44|31.47|31.39|189
1652430600000|2022-05-13 08:30:00|31.51|31.43|31.53|31.45|31.67|31.59|31.51|31.43|110
1652430900000|2022-05-13 08:35:00|31.54|31.46|31.59|31.51|31.64|31.56|31.53|31.45|107
1652431200000|2022-05-13 08:40:00|31.62|31.54|31.59|31.51|31.64|31.56|31.54|31.46|19
1652431500000|2022-05-13 08:45:00|31.54|31.46|31.64|31.56|31.66|31.58|31.54|31.46|45
1652431800000|2022-05-13 08:50:00|31.67|31.59|31.59|31.51|31.69|31.61|31.59|31.51|35
1652432100000|2022-05-13 08:55:00|31.58|31.5|31.54|31.46|31.59|31.51|31.54|31.46|26
1652432400000|2022-05-13 09:00:00|31.53|31.45|31.49|31.41|31.54|31.46|31.49|31.41|4
1652432700000|2022-05-13 09:05:00|31.48|31.4|31.43|31.35|31.49|31.41|31.43|31.35|28
1652433000000|2022-05-13 09:10:00|31.44|31.36|31.44|31.36|31.49|31.41|31.44|31.36|74
1652433300000|2022-05-13 09:15:00|31.46|31.38|31.44|31.36|31.49|31.41|31.44|31.36|16
1652433600000|2022-05-13 09:20:00|31.47|31.39|31.44|31.36|31.47|31.39|31.44|31.36|13
1652433900000|2022-05-13 09:25:00|31.43|31.35|31.49|31.41|31.54|31.46|31.39|31.31|108
1652434200000|2022-05-13 09:30:00|31.51|31.43|31.59|31.51|31.64|31.56|31.49|31.41|82
1652434500000|2022-05-13 09:35:00|31.58|31.5|31.53|31.45|31.58|31.5|31.48|31.4|108
1652434800000|2022-05-13 09:40:00|31.48|31.4|31.48|31.4|31.53|31.45|31.48|31.4|149
1652435100000|2022-05-13 09:45:00|31.53|31.45|31.53|31.45|31.58|31.5|31.48|31.4|162
1652435400000|2022-05-13 09:50:00|31.55|31.47|31.68|31.6|31.68|31.6|31.53|31.45|46
1652435700000|2022-05-13 09:55:00|31.65|31.57|31.55|31.47|31.68|31.6|31.53|31.45|16
1652436000000|2022-05-13 10:00:00|31.53|31.45|31.48|31.4|31.55|31.47|31.48|31.4|29
1652436300000|2022-05-13 10:05:00|31.47|31.39|31.53|31.45|31.58|31.5|31.47|31.39|44
1652436600000|2022-05-13 10:10:00|31.55|31.47|31.42|31.34|31.58|31.5|31.42|31.34|159
1652436900000|2022-05-13 10:15:00|31.47|31.39|31.52|31.44|31.52|31.44|31.42|31.34|99
1652437200000|2022-05-13 10:20:00|31.53|31.45|31.53|31.45|31.53|31.45|31.52|31.44|71
1652437500000|2022-05-13 10:25:00|31.52|31.44|31.47|31.39|31.53|31.45|31.47|31.39|165
1652437800000|2022-05-13 10:30:00|31.48|31.4|31.45|31.37|31.53|31.45|31.42|31.34|68
1652438100000|2022-05-13 10:35:00|31.47|31.39|31.36|31.28|31.47|31.39|31.36|31.28|207
1652438400000|2022-05-13 10:40:00|31.37|31.29|31.37|31.29|31.37|31.29|31.36|31.28|115
1652438700000|2022-05-13 10:45:00|31.42|31.34|31.42|31.34|31.47|31.39|31.42|31.34|160
1652439000000|2022-05-13 10:50:00|31.45|31.37|31.42|31.34|31.47|31.39|31.42|31.34|110
1652439300000|2022-05-13 10:55:00|31.37|31.29|31.42|31.34|31.42|31.34|31.37|31.29|87
1652439600000|2022-05-13 11:00:00|31.37|31.29|31.37|31.29|31.42|31.34|31.32|31.24|218
1652439900000|2022-05-13 11:05:00|31.39|31.31|31.42|31.34|31.47|31.39|31.39|31.31|114
1652440200000|2022-05-13 11:10:00|31.47|31.39|31.45|31.37|31.47|31.39|31.42|31.34|99
1652440500000|2022-05-13 11:15:00|31.47|31.39|31.47|31.39|31.48|31.4|31.42|31.34|111
1652440800000|2022-05-13 11:20:00|31.42|31.34|31.47|31.39|31.48|31.4|31.42|31.34|218
1652441100000|2022-05-13 11:25:00|31.42|31.34|31.45|31.37|31.48|31.4|31.42|31.34|142
1652441400000|2022-05-13 11:30:00|31.47|31.39|31.37|31.29|31.48|31.4|31.37|31.29|140
1652441700000|2022-05-13 11:35:00|31.4|31.32|31.32|31.24|31.4|31.32|31.32|31.24|102
1652442000000|2022-05-13 11:40:00|31.34|31.26|31.32|31.24|31.34|31.26|31.32|31.24|30
1652442300000|2022-05-13 11:45:00|31.33|31.25|31.32|31.24|31.37|31.29|31.32|31.24|92
1652442600000|2022-05-13 11:50:00|31.37|31.29|31.32|31.24|31.37|31.29|31.32|31.24|32
1652442900000|2022-05-13 11:55:00|31.3|31.22|31.27|31.19|31.32|31.24|31.17|31.09|112
1652443200000|2022-05-13 12:00:00|31.22|31.14|31.27|31.19|31.27|31.19|31.22|31.14|166
1652443500000|2022-05-13 12:05:00|31.28|31.2|31.22|31.14|31.28|31.2|31.17|31.09|77
1652443800000|2022-05-13 12:10:00|31.17|31.09|31.17|31.09|31.22|31.14|31.17|31.09|18
1652444100000|2022-05-13 12:15:00|31.12|31.04|31.17|31.09|31.17|31.09|31.12|31.04|161
1652444400000|2022-05-13 12:20:00|31.12|31.04|31.22|31.14|31.22|31.14|31.12|31.04|80
1652444700000|2022-05-13 12:25:00|31.2|31.12|31.22|31.14|31.27|31.19|31.2|31.12|164
1652445000000|2022-05-13 12:30:00|31.17|31.09|31.12|31.04|31.22|31.14|31.12|31.04|159
1652445300000|2022-05-13 12:35:00|31.11|31.03|31.06|30.98|31.11|31.03|31.06|30.98|114
1652445600000|2022-05-13 12:40:00|31.11|31.03|31.13|31.05|31.16|31.08|31.11|31.03|146
1652445900000|2022-05-13 12:45:00|31.11|31.03|31.11|31.03|31.12|31.04|31.08|31|104
1652446200000|2022-05-13 12:50:00|31.16|31.08|31.16|31.08|31.16|31.08|31.16|31.08|132
1652446500000|2022-05-13 12:55:00|31.11|31.03|31.06|30.98|31.11|31.03|31.06|30.98|109
1652446800000|2022-05-13 13:00:00|31.04|30.96|31.17|31.09|31.22|31.14|31.01|30.93|225
1652447100000|2022-05-13 13:05:00|31.16|31.08|31.17|31.09|31.18|31.1|31.13|31.05|158
1652447400000|2022-05-13 13:10:00|31.13|31.05|31.18|31.1|31.23|31.15|31.13|31.05|124
1652447700000|2022-05-13 13:15:00|31.17|31.09|31.09|31.01|31.18|31.1|31.08|31|467
1652448000000|2022-05-13 13:20:00|31.11|31.03|31.14|31.06|31.14|31.06|31.08|31|130
1652448300000|2022-05-13 13:25:00|31.13|31.05|31.09|31.01|31.19|31.11|31.09|31.01|300
1652448600000|2022-05-13 13:30:00|31.08|31|31.09|31.01|31.09|31.01|30.99|30.91|193
1652448900000|2022-05-13 13:35:00|31.11|31.03|31.04|30.96|31.19|31.11|30.94|30.86|579
1652449200000|2022-05-13 13:40:00|31.09|31.01|30.94|30.86|31.14|31.06|30.94|30.86|371
1652449500000|2022-05-13 13:45:00|30.89|30.81|30.9|30.82|30.98|30.9|30.79|30.71|771
1652449800000|2022-05-13 13:50:00|30.85|30.77|30.69|30.61|30.89|30.81|30.69|30.61|165
1652450100000|2022-05-13 13:55:00|30.72|30.64|30.74|30.66|30.77|30.69|30.69|30.61|113
1652450400000|2022-05-13 14:00:00|30.77|30.69|30.63|30.55|30.77|30.69|30.53|30.45|357
1652450700000|2022-05-13 14:05:00|30.61|30.53|30.6|30.52|30.67|30.59|30.57|30.49|109
1652451000000|2022-05-13 14:10:00|30.59|30.51|30.53|30.45|30.64|30.56|30.48|30.4|549
1652451300000|2022-05-13 14:15:00|30.56|30.48|30.54|30.46|30.59|30.51|30.48|30.4|337
1652451600000|2022-05-13 14:20:00|30.53|30.45|30.5|30.42|30.54|30.46|30.44|30.36|421
1652451900000|2022-05-13 14:25:00|30.49|30.41|30.5|30.42|30.55|30.47|30.44|30.36|498
1652452200000|2022-05-13 14:30:00|30.52|30.44|30.5|30.42|30.55|30.47|30.49|30.41|323
1652452500000|2022-05-13 14:35:00|30.47|30.39|30.61|30.53|30.65|30.57|30.45|30.37|252
1652452800000|2022-05-13 14:40:00|30.6|30.52|30.66|30.58|30.7|30.62|30.6|30.52|216
1652453100000|2022-05-13 14:45:00|30.7|30.62|30.65|30.57|30.76|30.68|30.65|30.57|310
1652453400000|2022-05-13 14:50:00|30.66|30.58|30.56|30.48|30.7|30.62|30.56|30.48|202
1652453700000|2022-05-13 14:55:00|30.6|30.52|30.61|30.53|30.63|30.55|30.55|30.47|298
1652454000000|2022-05-13 15:00:00|30.6|30.52|30.53|30.45|30.66|30.58|30.5|30.42|221
1652454300000|2022-05-13 15:05:00|30.51|30.43|30.41|30.33|30.51|30.43|30.41|30.33|311
1652454600000|2022-05-13 15:10:00|30.46|30.38|30.41|30.33|30.46|30.38|30.41|30.33|294
1652454900000|2022-05-13 15:15:00|30.44|30.36|30.46|30.38|30.51|30.43|30.36|30.28|129
1652455200000|2022-05-13 15:20:00|30.48|30.4|30.46|30.38|30.51|30.43|30.41|30.33|359
1652455500000|2022-05-13 15:25:00|30.45|30.37|30.31|30.23|30.46|30.38|30.31|30.23|770
1652455800000|2022-05-13 15:30:00|30.27|30.19|30.26|30.18|30.31|30.23|30.2|30.12|536
1652456100000|2022-05-13 15:35:00|30.28|30.2|30.25|30.17|30.31|30.23|30.2|30.12|356
1652456400000|2022-05-13 15:40:00|30.3|30.22|30.35|30.27|30.38|30.3|30.29|30.21|99
1652456700000|2022-05-13 15:45:00|30.4|30.32|30.35|30.27|30.4|30.32|30.33|30.25|47
1652457000000|2022-05-13 15:50:00|30.39|30.31|30.3|30.22|30.39|30.31|30.25|30.17|8
1652457300000|2022-05-13 15:55:00|30.29|30.21|30.35|30.27|30.4|30.32|30.29|30.21|29
1652457600000|2022-05-13 16:00:00|30.4|30.32|30.3|30.22|30.4|30.32|30.3|30.22|4
1652457900000|2022-05-13 16:05:00|30.25|30.17|30.25|30.17|30.3|30.22|30.25|30.17|31
1652458200000|2022-05-13 16:10:00|30.23|30.15|30.25|30.17|30.3|30.22|30.15|30.07|84
1652458500000|2022-05-13 16:15:00|30.2|30.12|30.25|30.17|30.27|30.19|30.2|30.12|19
1652458800000|2022-05-13 16:20:00|30.3|30.22|30.3|30.22|30.33|30.25|30.25|30.17|56
1652459100000|2022-05-13 16:25:00|30.31|30.23|30.25|30.17|30.36|30.28|30.25|30.17|56
1652459400000|2022-05-13 16:30:00|30.3|30.22|30.3|30.22|30.3|30.22|30.25|30.17|30
1652459700000|2022-05-13 16:35:00|30.25|30.17|30.2|30.12|30.3|30.22|30.2|30.12|51
1652460000000|2022-05-13 16:40:00|30.18|30.1|30.15|30.07|30.2|30.12|30.15|30.07|6
1652460300000|2022-05-13 16:45:00|30.16|30.08|30.21|30.13|30.21|30.13|30.1|30.02|49
1652460600000|2022-05-13 16:50:00|30.23|30.15|30.28|30.2|30.36|30.28|30.23|30.15|62
1652460900000|2022-05-13 16:55:00|30.26|30.18|30.15|30.07|30.26|30.18|30.11|30.03|26
1652461200000|2022-05-13 17:00:00|30.13|30.05|30.15|30.07|30.16|30.08|30.1|30.02|3
1652461500000|2022-05-13 17:05:00|30.12|30.04|30.26|30.18|30.26|30.18|30.12|30.04|54
1652461800000|2022-05-13 17:10:00|30.21|30.13|30.21|30.13|30.21|30.13|30.18|30.1|85
1652462100000|2022-05-13 17:15:00|30.2|30.12|30.36|30.28|30.36|30.28|30.2|30.12|11
1652462400000|2022-05-13 17:20:00|30.35|30.27|30.3|30.22|30.43|30.35|30.3|30.22|15
1652462700000|2022-05-13 17:25:00|30.31|30.23|30.26|30.18|30.36|30.28|30.21|30.13|0
1652463000000|2022-05-13 17:30:00|30.21|30.13|30.21|30.13|30.26|30.18|30.16|30.08|21
1652463300000|2022-05-13 17:35:00|30.26|30.18|30.36|30.28|30.38|30.3|30.21|30.13|3
1652463600000|2022-05-13 17:40:00|30.38|30.3|30.46|30.38|30.53|30.45|30.38|30.3|14
1652463900000|2022-05-13 17:45:00|30.48|30.4|30.45|30.37|30.6|30.52|30.42|30.34|41
1652464200000|2022-05-13 17:50:00|30.47|30.39|30.47|30.39|30.52|30.44|30.4|30.32|3
1652464500000|2022-05-13 17:55:00|30.49|30.41|30.62|30.54|30.62|30.54|30.47|30.39|40
1652464800000|2022-05-13 18:00:00|30.61|30.53|30.94|30.86|31.05|30.91|30.61|30.48|71
1652465100000|2022-05-13 18:05:00|30.96|30.88|30.79|30.71|31.1|30.97|30.79|30.71|0
1652465400000|2022-05-13 18:10:00|30.81|30.73|30.91|30.83|30.95|30.86|30.74|30.66|4
1652465700000|2022-05-13 18:15:00|30.89|30.81|30.81|30.73|30.94|30.86|30.79|30.71|2
1652466000000|2022-05-13 18:20:00|30.79|30.71|30.89|30.81|31.05|30.89|30.79|30.65|2
1652466300000|2022-05-13 18:25:00|30.88|30.8|30.84|30.76|31.05|30.91|30.81|30.65|0
1652466600000|2022-05-13 18:30:00|30.82|30.74|30.77|30.69|30.9|30.76|30.66|30.55|2
1652466900000|2022-05-13 18:35:00|30.82|30.74|30.85|30.6|30.95|30.79|30.77|30.6|0
1652467200000|2022-05-13 18:40:00|30.77|30.69|30.62|30.54|30.9|30.74|30.62|30.45|8
1652467500000|2022-05-13 18:45:00|30.64|30.56|30.62|30.54|30.67|30.59|30.57|30.41|0
1652467800000|2022-05-13 18:50:00|30.64|30.56|30.56|30.31|30.7|30.56|30.48|30.3|0
1652468100000|2022-05-13 18:55:00|30.48|30.4|30.48|30.23|30.56|30.44|30.42|30.23|0
1652468400000|2022-05-13 19:00:00|30.39|30.31|30.6|30.3|30.6|30.37|30.37|30.21|4
1652468700000|2022-05-13 19:05:00|30.58|30.28|30.46|30.21|30.58|30.4|30.37|30.21|1
1652469000000|2022-05-13 19:10:00|30.38|30.3|30.27|30.19|30.42|30.34|30.26|30.11|10
1652469300000|2022-05-13 19:15:00|30.41|30.16|30.31|30.06|30.41|30.24|30.23|30.06|1
1652469600000|2022-05-13 19:20:00|30.33|30.08|30.22|30.14|30.35|30.19|30.22|30.06|7
1652469900000|2022-05-13 19:25:00|30.2|30.12|30.22|30.14|30.26|30.17|30.17|30.01|2
1652470200000|2022-05-13 19:30:00|30.23|30.15|30.34|30.26|30.38|30.26|30.22|30.13|8
1652470500000|2022-05-13 19:35:00|30.32|30.24|30.37|30.29|30.51|30.34|30.27|30.11|9
1652470800000|2022-05-13 19:40:00|30.39|30.31|30.27|30.19|30.39|30.31|30.19|30|1
1652471100000|2022-05-13 19:45:00|30.24|30.16|30.23|30.15|30.35|30.18|30.23|30.07|2
1652471400000|2022-05-13 19:50:00|30.27|30.02|30.28|30.03|30.4|30.23|30.18|30.02|50
1652471700000|2022-05-13 19:55:00|30.19|30.11|30.3|30|30.38|30.19|30.18|29.95|10
1652660100000|2022-05-16 00:15:00|30.64|30.34|30.47|30.22|30.64|30.34|30.47|30.22|0
1652660400000|2022-05-16 00:20:00|30.41|30.33|30.47|30.22|30.5|30.33|30.41|30.2|1
1652661900000|2022-05-16 00:45:00|30.5|30.2|30.47|30.22|30.5|30.22|30.47|30.2|0
1652662200000|2022-05-16 00:50:00|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|10
1652663100000|2022-05-16 01:05:00|30.45|30.15|30.25|30|30.45|30.26|30.24|30|7
1652663400000|2022-05-16 01:10:00|30.33|30.03|30.33|30.03|30.33|30.03|30.33|30.03|0
1652663700000|2022-05-16 01:15:00|30.38|30.08|30.38|30.08|30.38|30.08|30.33|30.03|0
1652664000000|2022-05-16 01:20:00|30.4|30.1|30.35|30.05|30.42|30.12|30.35|30.05|0
1652664900000|2022-05-16 01:35:00|30.38|30.08|30.38|30.08|30.38|30.08|30.35|30.05|0
1652665200000|2022-05-16 01:40:00|30.35|30.05|30.38|30.08|30.38|30.08|30.35|30.05|0
1652665500000|2022-05-16 01:45:00|30.35|30.05|30.38|30.08|30.38|30.08|30.35|30.05|0
1652665800000|2022-05-16 01:50:00|30.35|30.05|30.38|30.08|30.38|30.08|30.35|30.05|0
1652666100000|2022-05-16 01:55:00|30.35|30.05|30.65|30.35|30.72|30.42|30.35|30.05|2
1652666400000|2022-05-16 02:00:00|30.67|30.37|30.75|30.45|30.75|30.45|30.65|30.35|0
1652666700000|2022-05-16 02:05:00|30.72|30.42|30.75|30.45|30.75|30.45|30.72|30.42|0
1652667000000|2022-05-16 02:10:00|30.72|30.42|30.75|30.45|30.75|30.45|30.72|30.42|0
1652667300000|2022-05-16 02:15:00|30.72|30.42|30.75|30.45|30.75|30.45|30.72|30.42|0
1652667600000|2022-05-16 02:20:00|30.72|30.42|30.89|30.59|30.89|30.59|30.72|30.42|0
1652669400000|2022-05-16 02:50:00|30.9|30.6|30.97|30.67|30.97|30.67|30.9|30.6|0
1652669700000|2022-05-16 02:55:00|30.92|30.62|30.9|30.6|30.92|30.62|30.9|30.6|0
1652670900000|2022-05-16 03:15:00|30.95|30.65|30.95|30.65|30.97|30.67|30.9|30.6|0
1652671200000|2022-05-16 03:20:00|30.97|30.67|31.02|30.72|31.02|30.72|30.95|30.65|0
1652671800000|2022-05-16 03:30:00|31|30.7|31.02|30.72|31.02|30.72|31|30.7|0
1652672100000|2022-05-16 03:35:00|31|30.7|31|30.7|31.02|30.72|31|30.7|0
1652672400000|2022-05-16 03:40:00|31.02|30.72|31|30.7|31.02|30.72|31|30.7|0
1652672700000|2022-05-16 03:45:00|30.97|30.67|31.02|30.72|31.02|30.72|30.97|30.67|0
1652673000000|2022-05-16 03:50:00|30.81|30.73|30.92|30.67|31.02|30.81|30.79|30.62|126
1652673300000|2022-05-16 03:55:00|30.81|30.73|30.79|30.71|31.02|30.83|30.79|30.6|798
1652673600000|2022-05-16 04:00:00|30.81|30.73|30.83|30.58|30.97|30.73|30.72|30.55|348
1652674200000|2022-05-16 04:10:00|30.9|30.6|30.8|30.5|30.9|30.6|30.75|30.5|65
1652674800000|2022-05-16 04:20:00|30.82|30.52|30.75|30.5|30.85|30.55|30.75|30.5|0
1652675100000|2022-05-16 04:25:00|30.82|30.52|30.85|30.55|30.85|30.55|30.75|30.5|9
1652675700000|2022-05-16 04:35:00|30.82|30.52|30.85|30.55|30.85|30.55|30.82|30.52|0
1652676000000|2022-05-16 04:40:00|30.82|30.52|30.85|30.55|30.85|30.55|30.82|30.52|0
1652677200000|2022-05-16 05:00:00|30.83|30.53|30.85|30.55|30.85|30.55|30.83|30.53|0
1652677500000|2022-05-16 05:05:00|30.83|30.53|30.85|30.55|30.85|30.55|30.83|30.53|0
1652677800000|2022-05-16 05:10:00|30.83|30.53|30.83|30.53|30.85|30.55|30.8|30.5|0
1652678100000|2022-05-16 05:15:00|30.85|30.55|30.85|30.55|30.85|30.55|30.83|30.53|0
1652678700000|2022-05-16 05:25:00|30.83|30.53|30.85|30.55|30.85|30.55|30.83|30.53|0
1652679000000|2022-05-16 05:30:00|30.83|30.53|30.85|30.55|30.85|30.55|30.83|30.53|0
1652679300000|2022-05-16 05:35:00|30.83|30.53|30.7|30.4|30.83|30.53|30.7|30.4|0
1652679600000|2022-05-16 05:40:00|30.78|30.48|30.75|30.45|30.78|30.5|30.65|30.4|222
1652679900000|2022-05-16 05:45:00|30.78|30.48|30.78|30.48|30.78|30.48|30.78|30.48|0
1652680200000|2022-05-16 05:50:00|30.77|30.47|30.72|30.42|30.77|30.47|30.72|30.42|0
1652680500000|2022-05-16 05:55:00|30.7|30.4|30.7|30.45|30.7|30.45|30.7|30.4|0
1652680800000|2022-05-16 06:00:00|30.68|30.43|30.8|30.55|30.8|30.55|30.63|30.38|179
1652681100000|2022-05-16 06:05:00|30.78|30.53|30.72|30.64|30.78|30.64|30.67|30.5|0
1652681400000|2022-05-16 06:10:00|30.8|30.55|30.69|30.61|30.88|30.69|30.69|30.53|102
1652681700000|2022-05-16 06:15:00|30.72|30.64|30.69|30.61|30.72|30.64|30.62|30.54|25
1652682000000|2022-05-16 06:20:00|30.67|30.59|30.69|30.61|30.69|30.61|30.65|30.57|0
1652682300000|2022-05-16 06:25:00|30.67|30.59|30.67|30.59|30.69|30.61|30.65|30.57|0
1652682600000|2022-05-16 06:30:00|30.69|30.61|30.67|30.59|30.69|30.61|30.65|30.57|24
1652682900000|2022-05-16 06:35:00|30.69|30.61|30.65|30.57|30.69|30.61|30.65|30.57|0
1652683200000|2022-05-16 06:40:00|30.67|30.59|30.7|30.62|30.7|30.62|30.65|30.57|4
1652683500000|2022-05-16 06:45:00|30.67|30.59|30.62|30.54|30.7|30.62|30.6|30.52|4
1652683800000|2022-05-16 06:50:00|30.65|30.57|30.65|30.57|30.69|30.61|30.65|30.57|4
1652684100000|2022-05-16 06:55:00|30.67|30.59|30.65|30.57|30.69|30.61|30.65|30.57|0
1652684400000|2022-05-16 07:00:00|30.67|30.59|30.4|30.32|30.7|30.62|30.35|30.27|312
1652684700000|2022-05-16 07:05:00|30.37|30.29|30.45|30.37|30.5|30.42|30.33|30.25|213
1652685000000|2022-05-16 07:10:00|30.43|30.35|30.53|30.45|30.67|30.59|30.4|30.32|196
1652685300000|2022-05-16 07:15:00|30.55|30.47|30.6|30.52|30.65|30.57|30.55|30.47|240
1652685600000|2022-05-16 07:20:00|30.55|30.47|30.6|30.52|30.65|30.57|30.55|30.47|162
1652685900000|2022-05-16 07:25:00|30.58|30.5|30.35|30.27|30.6|30.52|30.35|30.27|137
1652686200000|2022-05-16 07:30:00|30.33|30.25|30.25|30.17|30.4|30.32|30.25|30.17|400
1652686500000|2022-05-16 07:35:00|30.3|30.22|30.28|30.2|30.35|30.27|30.23|30.15|176
1652686800000|2022-05-16 07:40:00|30.3|30.22|30.25|30.17|30.3|30.22|30.18|30.1|240
1652687100000|2022-05-16 07:45:00|30.23|30.15|30.18|30.1|30.25|30.17|30.1|30.02|213
1652687400000|2022-05-16 07:50:00|30.15|30.07|30.25|30.17|30.25|30.17|30.15|30.07|66
1652687700000|2022-05-16 07:55:00|30.23|30.15|30.25|30.17|30.25|30.17|30.15|30.07|141
1652688000000|2022-05-16 08:00:00|30.23|30.15|30.15|30.07|30.25|30.17|30.1|30.02|88
1652688300000|2022-05-16 08:05:00|30.18|30.1|30.15|30.07|30.2|30.12|30.13|30.05|119
1652688600000|2022-05-16 08:10:00|30.1|30.02|30.15|30.07|30.2|30.12|30.1|30.02|187
1652688900000|2022-05-16 08:15:00|30.13|30.05|30.05|29.97|30.15|30.07|30|29.92|164
1652689200000|2022-05-16 08:20:00|30.07|29.99|30.05|29.97|30.07|29.99|30|29.92|87
1652689500000|2022-05-16 08:25:00|30.02|29.94|30.1|30.02|30.15|30.07|30|29.92|103
1652689800000|2022-05-16 08:30:00|30.12|30.04|30.02|29.94|30.15|30.07|30|29.92|108
1652690100000|2022-05-16 08:35:00|30.05|29.97|30|29.92|30.05|29.97|29.97|29.89|202
1652690400000|2022-05-16 08:40:00|30.02|29.94|30|29.92|30.1|30.02|30|29.92|209
1652690700000|2022-05-16 08:45:00|29.95|29.87|29.95|29.87|30|29.92|29.9|29.82|248
1652691000000|2022-05-16 08:50:00|29.92|29.84|29.9|29.82|29.92|29.84|29.85|29.77|232
1652691300000|2022-05-16 08:55:00|29.87|29.79|29.8|29.72|29.9|29.82|29.8|29.72|167
1652691600000|2022-05-16 09:00:00|29.82|29.74|29.85|29.77|29.85|29.77|29.75|29.67|161
1652691900000|2022-05-16 09:05:00|29.9|29.82|29.95|29.87|29.95|29.87|29.87|29.79|182
1652692200000|2022-05-16 09:10:00|29.9|29.82|29.9|29.82|29.95|29.87|29.9|29.82|293
1652692500000|2022-05-16 09:15:00|29.95|29.87|30|29.92|30|29.92|29.92|29.84|244
1652692800000|2022-05-16 09:20:00|30.02|29.94|30.1|30.02|30.1|30.02|30|29.92|348
1652693100000|2022-05-16 09:25:00|30.07|29.99|30.15|30.07|30.15|30.07|30.07|29.99|322
1652693400000|2022-05-16 09:30:00|30.17|30.09|30.15|30.07|30.2|30.12|30.1|30.02|496
1652693700000|2022-05-16 09:35:00|30.17|30.09|30.25|30.17|30.25|30.17|30.17|30.09|342
1652694000000|2022-05-16 09:40:00|30.2|30.12|30.2|30.12|30.25|30.17|30.15|30.07|128
1652694300000|2022-05-16 09:45:00|30.22|30.14|30.2|30.12|30.25|30.17|30.2|30.12|21
1652694600000|2022-05-16 09:50:00|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|161
1652694900000|2022-05-16 09:55:00|30.27|30.19|30.27|30.19|30.3|30.22|30.25|30.17|91
1652695200000|2022-05-16 10:00:00|30.25|30.17|30.15|30.07|30.25|30.17|30.15|30.07|90
1652695500000|2022-05-16 10:05:00|30.2|30.12|30.25|30.17|30.25|30.17|30.17|30.09|246
1652695800000|2022-05-16 10:10:00|30.2|30.12|30.2|30.12|30.25|30.17|30.2|30.12|217
1652696100000|2022-05-16 10:15:00|30.17|30.09|30.15|30.07|30.2|30.12|30.15|30.07|22
1652696400000|2022-05-16 10:20:00|30.17|30.09|30.2|30.12|30.2|30.12|30.17|30.09|151
1652696700000|2022-05-16 10:25:00|30.15|30.07|30.1|30.02|30.15|30.07|30.1|30.02|162
1652697000000|2022-05-16 10:30:00|30.12|30.04|30.1|30.02|30.15|30.07|30.1|30.02|141
1652697300000|2022-05-16 10:35:00|30.15|30.07|30.1|30.02|30.2|30.12|30.1|30.02|361
1652697600000|2022-05-16 10:40:00|30.12|30.04|30.15|30.07|30.15|30.07|30.1|30.02|70
1652697900000|2022-05-16 10:45:00|30.1|30.02|30.1|30.02|30.12|30.04|30.05|29.97|13
1652698200000|2022-05-16 10:50:00|30.05|29.97|30.1|30.02|30.15|30.07|30.05|29.97|263
1652698500000|2022-05-16 10:55:00|30.12|30.04|30.15|30.07|30.15|30.07|30.05|29.97|186
1652698800000|2022-05-16 11:00:00|30.12|30.04|30.1|30.02|30.15|30.07|30.1|30.02|74
1652699100000|2022-05-16 11:05:00|30.15|30.07|30.05|29.97|30.15|30.07|30.05|29.97|167
1652699400000|2022-05-16 11:10:00|30.02|29.94|30.05|29.97|30.05|29.97|30|29.92|117
1652699700000|2022-05-16 11:15:00|30.02|29.94|30|29.92|30.05|29.97|30|29.92|157
1652700000000|2022-05-16 11:20:00|30.05|29.97|30.05|29.97|30.07|29.99|30|29.92|136
1652700300000|2022-05-16 11:25:00|30.1|30.02|30.1|30.02|30.1|30.02|30.07|29.99|276
1652700600000|2022-05-16 11:30:00|30.12|30.04|30.1|30.02|30.15|30.07|30.1|30.02|133
1652700900000|2022-05-16 11:35:00|||||||||107
1652701200000|2022-05-16 11:40:00|30.07|29.99|30.1|30.02|30.1|30.02|30.07|29.99|73
1652701500000|2022-05-16 11:45:00|30.05|29.97|30.1|30.02|30.1|30.02|30.05|29.97|49
1652701800000|2022-05-16 11:50:00|30.15|30.07|30|29.92|30.15|30.07|30|29.92|246
1652702100000|2022-05-16 11:55:00|30.05|29.97|30.05|29.97|30.05|29.97|30|29.92|89
1652702400000|2022-05-16 12:00:00|30|29.92|30|29.92|30.05|29.97|29.95|29.87|156
1652702700000|2022-05-16 12:05:00|29.95|29.87|29.95|29.87|30.05|29.97|29.95|29.87|260
1652703000000|2022-05-16 12:10:00|29.9|29.82|29.9|29.82|29.95|29.87|29.9|29.82|73
1652703300000|2022-05-16 12:15:00|29.88|29.8|29.9|29.82|29.9|29.82|29.88|29.8|43
1652703600000|2022-05-16 12:20:00|29.88|29.8|29.8|29.72|29.88|29.8|29.8|29.72|63
1652703900000|2022-05-16 12:25:00|29.85|29.77|29.8|29.72|29.85|29.77|29.78|29.7|30
1652704200000|2022-05-16 12:30:00|29.75|29.67|29.7|29.62|29.8|29.72|29.7|29.62|198
1652704500000|2022-05-16 12:35:00|29.65|29.57|29.65|29.57|29.75|29.67|29.65|29.57|246
1652704800000|2022-05-16 12:40:00|29.7|29.62|29.6|29.52|29.7|29.62|29.6|29.52|152
1652705100000|2022-05-16 12:45:00|29.65|29.57|29.65|29.57|29.65|29.57|29.6|29.52|106
1652705400000|2022-05-16 12:50:00|29.6|29.52|29.6|29.52|29.65|29.57|29.6|29.52|123
1652705700000|2022-05-16 12:55:00|29.63|29.55|29.65|29.57|29.7|29.62|29.6|29.52|210
1652706000000|2022-05-16 13:00:00|29.6|29.52|29.6|29.52|29.65|29.57|29.6|29.52|131
1652706300000|2022-05-16 13:05:00|29.63|29.55|29.65|29.57|29.7|29.62|29.6|29.52|123
1652706600000|2022-05-16 13:10:00|29.7|29.62|29.65|29.57|29.7|29.62|29.65|29.57|460
1652706900000|2022-05-16 13:15:00|29.68|29.6|29.75|29.67|29.75|29.67|29.68|29.6|226
1652707200000|2022-05-16 13:20:00|29.78|29.7|29.85|29.77|29.9|29.82|29.78|29.7|205
1652707500000|2022-05-16 13:25:00|29.83|29.75|29.85|29.77|29.85|29.77|29.8|29.72|128
1652707800000|2022-05-16 13:30:00|29.83|29.75|29.85|29.77|29.95|29.87|29.75|29.67|499
1652708100000|2022-05-16 13:35:00|29.9|29.82|29.8|29.72|30|29.92|29.8|29.72|290
1652708400000|2022-05-16 13:40:00|29.75|29.67|29.8|29.72|29.85|29.77|29.65|29.57|437
1652708700000|2022-05-16 13:45:00|29.85|29.77|30|29.92|30.05|29.97|29.8|29.72|388
1652709000000|2022-05-16 13:50:00|29.98|29.9|29.8|29.72|30|29.92|29.75|29.67|195
1652709300000|2022-05-16 13:55:00|29.78|29.7|29.83|29.75|29.85|29.77|29.7|29.62|422
1652709600000|2022-05-16 14:00:00|29.85|29.77|29.95|29.87|30.05|29.97|29.8|29.72|239
1652709900000|2022-05-16 14:05:00|29.93|29.85|29.6|29.52|29.95|29.87|29.55|29.47|784
1652710200000|2022-05-16 14:10:00|29.58|29.5|29.55|29.47|29.6|29.52|29.45|29.37|771
1652710500000|2022-05-16 14:15:00|29.53|29.45|29.5|29.42|29.58|29.5|29.45|29.37|403
1652710800000|2022-05-16 14:20:00|29.48|29.4|29.35|29.27|29.5|29.42|29.35|29.27|103
1652711100000|2022-05-16 14:25:00|29.3|29.22|29.28|29.2|29.5|29.42|29.25|29.17|738
1652711400000|2022-05-16 14:30:00|29.3|29.22|29.5|29.42|29.55|29.47|29.25|29.17|483
1652711700000|2022-05-16 14:35:00|29.53|29.45|29.5|29.42|29.55|29.47|29.5|29.42|350
1652712000000|2022-05-16 14:40:00|29.55|29.47|29.5|29.42|29.6|29.52|29.5|29.42|284
1652712300000|2022-05-16 14:45:00|29.55|29.47|29.7|29.62|29.7|29.62|29.5|29.42|365
1652712600000|2022-05-16 14:50:00|29.68|29.6|29.7|29.62|29.75|29.67|29.63|29.55|403
1652712900000|2022-05-16 14:55:00|29.75|29.67|29.7|29.62|29.75|29.67|29.63|29.55|385
1652713200000|2022-05-16 15:00:00|29.73|29.65|29.65|29.57|29.75|29.67|29.6|29.52|357
1652713500000|2022-05-16 15:05:00|29.6|29.52|29.55|29.47|29.75|29.67|29.55|29.47|513
1652713800000|2022-05-16 15:10:00|29.58|29.5|29.6|29.52|29.6|29.52|29.55|29.47|358
1652714100000|2022-05-16 15:15:00|29.58|29.5|29.45|29.37|29.6|29.52|29.4|29.32|378
1652714400000|2022-05-16 15:20:00|29.48|29.4|29.45|29.37|29.55|29.47|29.4|29.32|695
1652714700000|2022-05-16 15:25:00|29.48|29.4|29.4|29.32|29.5|29.42|29.35|29.27|619
1652715000000|2022-05-16 15:30:00|29.45|29.37|29.4|29.32|29.55|29.47|29.4|29.32|389
1652715300000|2022-05-16 15:35:00|29.43|29.35|29.35|29.27|29.55|29.47|29.35|29.27|188
1652715600000|2022-05-16 15:40:00|29.38|29.3|29.3|29.22|29.5|29.42|29.3|29.22|103
1652715900000|2022-05-16 15:45:00|29.33|29.25|29.3|29.22|29.35|29.27|29.3|29.22|74
1652716200000|2022-05-16 15:50:00|29.35|29.27|29.25|29.17|29.35|29.27|29.25|29.17|90
1652716500000|2022-05-16 15:55:00|29.23|29.15|29.15|29.07|29.25|29.17|29.15|29.07|66
1652716800000|2022-05-16 16:00:00|29.1|29.02|29.18|29.1|29.18|29.1|29.1|29.02|42
1652717100000|2022-05-16 16:05:00|29.2|29.12|29.3|29.22|29.3|29.22|29.18|29.1|19
1652717400000|2022-05-16 16:10:00|29.33|29.25|29.35|29.27|29.4|29.32|29.3|29.22|51
1652717700000|2022-05-16 16:15:00|29.33|29.25|29.35|29.27|29.45|29.37|29.33|29.25|37
1652718000000|2022-05-16 16:20:00|29.33|29.25|29.38|29.3|29.4|29.32|29.3|29.22|5
1652718300000|2022-05-16 16:25:00|29.35|29.27|29.3|29.22|29.4|29.32|29.28|29.2|21
1652718600000|2022-05-16 16:30:00|29.35|29.27|29.28|29.2|29.35|29.27|29.25|29.17|36
1652718900000|2022-05-16 16:35:00|29.25|29.17|29.45|29.37|29.45|29.37|29.2|29.12|116
1652719200000|2022-05-16 16:40:00|29.43|29.35|29.5|29.42|29.5|29.42|29.4|29.32|40
1652719500000|2022-05-16 16:45:00|29.53|29.45|29.45|29.37|29.53|29.45|29.4|29.32|13
1652719800000|2022-05-16 16:50:00|29.43|29.35|29.5|29.42|29.5|29.42|29.4|29.32|47
1652720100000|2022-05-16 16:55:00|29.53|29.45|29.5|29.42|29.53|29.45|29.45|29.37|26
1652720400000|2022-05-16 17:00:00|29.55|29.47|29.45|29.37|29.55|29.47|29.45|29.37|155
1652720700000|2022-05-16 17:05:00|29.43|29.35|29.38|29.3|29.43|29.35|29.35|29.27|25
1652721000000|2022-05-16 17:10:00|29.4|29.32|29.3|29.22|29.4|29.32|29.28|29.2|19
1652721300000|2022-05-16 17:15:00|29.31|29.23|29.43|29.35|29.45|29.37|29.3|29.22|37
1652721600000|2022-05-16 17:20:00|29.45|29.37|29.2|29.12|29.45|29.37|29.18|29.1|9
1652721900000|2022-05-16 17:25:00|29.23|29.15|29.16|29.08|29.25|29.17|29.15|29.07|24
1652722200000|2022-05-16 17:30:00|29.15|29.07|29.11|29.03|29.16|29.08|29.11|29.03|18
1652722500000|2022-05-16 17:35:00|29.13|29.05|29.16|29.08|29.16|29.08|29.1|29.02|1
1652722800000|2022-05-16 17:40:00|29.15|29.07|29.1|29.02|29.23|29.15|29.08|29|19
1652723100000|2022-05-16 17:45:00|29.11|29.03|29.16|29.08|29.18|29.1|29.11|29.03|5
1652723400000|2022-05-16 17:50:00|29.13|29.05|29.11|29.03|29.16|29.08|29.11|29.03|4
1652723700000|2022-05-16 17:55:00|29.08|29|29.16|29.08|29.16|29.08|29.08|29|3
1652724000000|2022-05-16 18:00:00|29.18|29.1|29.13|29.05|29.21|29.13|29.11|29.03|131
1652724300000|2022-05-16 18:05:00|29.11|29.03|29.11|29.03|29.13|29.05|29.06|28.98|2
1652724600000|2022-05-16 18:10:00|29.16|29.08|29.16|29.08|29.21|29.13|29.16|29.08|23
1652724900000|2022-05-16 18:15:00|29.18|29.1|29.16|29.08|29.21|29.13|29.11|29.03|58
1652725200000|2022-05-16 18:20:00|29.13|29.05|29.08|29|29.16|29.08|29.06|28.98|29
1652725500000|2022-05-16 18:25:00|29.11|29.03|29.11|29.03|29.16|29.08|29.06|28.98|39
1652725800000|2022-05-16 18:30:00|29.16|29.08|29.16|29.08|29.16|29.08|29.11|29.03|40
1652726100000|2022-05-16 18:35:00|29.13|29.05|29.11|29.03|29.16|29.08|29.11|29.03|5
1652726400000|2022-05-16 18:40:00|29.08|29|29.06|28.98|29.11|29.03|29.06|28.98|8
1652726700000|2022-05-16 18:45:00|29.08|29|29.16|29.08|29.16|29.08|29.08|29|18
1652727000000|2022-05-16 18:50:00|29.21|29.13|29.16|29.08|29.21|29.13|29.11|29.03|75
1652727300000|2022-05-16 18:55:00|29.11|29.03|29.11|29.03|29.16|29.08|29.11|29.03|12
1652727600000|2022-05-16 19:00:00|29.08|29|29.06|28.98|29.11|29.03|29.01|28.93|8
1652727900000|2022-05-16 19:05:00|29.03|28.95|29.01|28.93|29.06|28.98|29.01|28.93|0
1652728200000|2022-05-16 19:10:00|29.06|28.98|29.23|29.15|29.23|29.15|29.06|28.98|66
1652728500000|2022-05-16 19:15:00|29.21|29.13|29.26|29.18|29.26|29.18|29.21|29.13|5
1652728800000|2022-05-16 19:20:00|29.28|29.2|29.26|29.18|29.31|29.23|29.26|29.18|1
1652729100000|2022-05-16 19:25:00|29.28|29.2|29.23|29.15|29.28|29.2|29.21|29.13|11
1652729400000|2022-05-16 19:30:00|29.21|29.13|29.21|29.13|29.23|29.15|29.13|29.05|12
1652729700000|2022-05-16 19:35:00|29.23|29.15|29.18|29.1|29.23|29.15|29.16|29.08|18
1652730000000|2022-05-16 19:40:00|29.16|29.08|29.21|29.13|29.21|29.13|29.11|29.03|22
1652730300000|2022-05-16 19:45:00|29.18|29.1|29.11|29.03|29.21|29.13|29.11|29.03|11
1652730600000|2022-05-16 19:50:00|29.06|28.98|29.08|29|29.08|29|28.96|28.88|31
1652730900000|2022-05-16 19:55:00|29.03|28.95|29.09|28.84|29.19|29.05|28.96|28.84|21
1652746500000|2022-05-17 00:15:00|29.2|28.9|28.93|28.63|29.2|28.91|28.93|28.63|13
1652746800000|2022-05-17 00:20:00|28.9|28.65|28.83|28.58|28.9|28.65|28.78|28.53|0
1652747100000|2022-05-17 00:25:00||28.53||28.53||28.58||28.53|0
1652747400000|2022-05-17 00:30:00||28.58||28.53||28.58||28.53|0
1652748000000|2022-05-17 00:40:00|28.78|28.48|28.83|28.53|28.83|28.53|28.78|28.48|0
1652748300000|2022-05-17 00:45:00|28.8|28.5|28.83|28.53|28.83|28.53|28.8|28.5|0
1652748600000|2022-05-17 00:50:00|28.8|28.5|28.83|28.53|28.83|28.53|28.8|28.5|0
1652749200000|2022-05-17 01:00:00|28.85|28.58|28.88|28.58|28.88|28.58|28.83|28.53|0
1652749800000|2022-05-17 01:10:00|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|0
1652750100000|2022-05-17 01:15:00||28.58||28.53||28.58||28.53|0
1652750400000|2022-05-17 01:20:00|28.78|28.48|28.8|28.5|28.83|28.53|28.78|28.48|0
1652750700000|2022-05-17 01:25:00|28.83|28.53|28.78|28.48|28.83|28.53|28.78|28.48|0
1652751000000|2022-05-17 01:30:00|28.83|28.53|28.78|28.48|28.83|28.53|28.78|28.48|0
1652751300000|2022-05-17 01:35:00|28.73|28.45|28.73|28.48|28.73|28.48|28.7|28.45|0
1652751600000|2022-05-17 01:40:00|28.7|28.43|28.73|28.43|28.73|28.48|28.68|28.43|0
1652751900000|2022-05-17 01:45:00|28.68|28.48|28.73|28.43|28.73|28.48|28.68|28.43|0
1652752200000|2022-05-17 01:50:00|28.68|28.4|28.73|28.43|28.73|28.43|28.68|28.4|0
1652752500000|2022-05-17 01:55:00|28.68||28.73||28.73||28.68||0
1652753700000|2022-05-17 02:15:00|28.78|28.48|28.78|28.48|28.78|28.48|28.73|28.43|1
1652754000000|2022-05-17 02:20:00||28.53||28.48||28.53||28.48|0
1652754300000|2022-05-17 02:25:00|28.83|28.53|28.78|28.53|28.83|28.58|28.78|28.48|1
1652754600000|2022-05-17 02:30:00|28.83|28.48|28.83|28.53|28.85|28.58|28.78|28.48|0
1652754900000|2022-05-17 02:35:00|28.78|28.58|28.78|28.53|28.83|28.58|28.78|28.53|0
1652755200000|2022-05-17 02:40:00||28.48||28.48||28.48||28.48|0
1652755500000|2022-05-17 02:45:00|28.8|28.53|28.78|28.48|28.8|28.53|28.78|28.48|0
1652755800000|2022-05-17 02:50:00|28.83|28.53|28.78|28.53|28.85|28.58|28.78|28.48|0
1652756100000|2022-05-17 02:55:00|28.83|28.48|28.78|28.48|28.83|28.48|28.78|28.48|0
1652756400000|2022-05-17 03:00:00||28.53||28.48||28.53||28.48|0
1652756700000|2022-05-17 03:05:00|28.73|28.51|28.73|28.48|28.78|28.53|28.73|28.48|0
1652757000000|2022-05-17 03:10:00|28.78|28.43|28.73|28.43|28.78|28.48|28.73|28.43|0
1652757300000|2022-05-17 03:15:00|28.76|28.46|28.78|28.53|28.81|28.53|28.73|28.43|3
1652757600000|2022-05-17 03:20:00|28.73|28.48|28.73|28.48|28.78|28.51|28.73|28.48|0
1652757900000|2022-05-17 03:25:00|28.78|28.51|28.76|28.51|28.78|28.53|28.73|28.48|0
1652758200000|2022-05-17 03:30:00|||||||||2
1652758500000|2022-05-17 03:35:00|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1652758800000|2022-05-17 03:40:00|28.62|28.54|28.52|28.44|28.66|28.54|28.52|28.36|23
1652759100000|2022-05-17 03:45:00|28.57|28.49|28.47|28.39|28.66|28.52|28.47|28.39|109
1652759400000|2022-05-17 03:50:00|28.6|28.52|28.6|28.52|28.6|28.52|28.57|28.49|11
1652760000000|2022-05-17 04:00:00|28.71|28.46|28.6|28.52|28.71|28.52|28.6|28.41|2
1652760300000|2022-05-17 04:05:00|28.71|28.46|28.6|28.52|28.71|28.52|28.6|28.46|0
1652760600000|2022-05-17 04:10:00|28.66|28.41|28.66|28.41|28.66|28.49|28.55|28.41|1
1652761200000|2022-05-17 04:20:00|||||||||2
1652762100000|2022-05-17 04:35:00|||||||||2
1652762400000|2022-05-17 04:40:00|28.55|28.47|28.55|28.47|28.66|28.47|28.55|28.41|0
1652762700000|2022-05-17 04:45:00|28.61|28.36|28.52|28.44|28.61|28.44|28.5|28.36|1
1652763000000|2022-05-17 04:50:00|28.5|28.42|28.52|28.44|28.52|28.44|28.5|28.42|1
1652763600000|2022-05-17 05:00:00|28.5|28.42|28.47|28.39|28.52|28.44|28.47|28.39|5
1652763900000|2022-05-17 05:05:00|28.5|28.42|28.5|28.42|28.5|28.42|28.45|28.37|1
1652764200000|2022-05-17 05:10:00|28.52|28.44|28.5|28.42|28.52|28.44|28.47|28.39|1
1652764500000|2022-05-17 05:15:00|28.52|28.44|28.52|28.44|28.52|28.44|28.5|28.42|0
1652764800000|2022-05-17 05:20:00|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|5
1652765100000|2022-05-17 05:25:00|||||||||2
1652765400000|2022-05-17 05:30:00|28.55|28.47|28.55|28.47|28.55|28.47|28.53|28.45|2
1652765700000|2022-05-17 05:35:00|28.58|28.5|28.55|28.47|28.58|28.5|28.53|28.45|0
1652766000000|2022-05-17 05:40:00|28.58|28.5|28.53|28.45|28.58|28.5|28.53|28.45|1
1652766300000|2022-05-17 05:45:00|||||||||12
1652766600000|2022-05-17 05:50:00|||||||||1
1652766900000|2022-05-17 05:55:00|28.55|28.47|28.53|28.45|28.55|28.47|28.53|28.45|4
1652767200000|2022-05-17 06:00:00|28.58|28.5|28.53|28.45|28.58|28.5|28.53|28.45|2
1652767500000|2022-05-17 06:05:00|28.55|28.47|28.48|28.4|28.55|28.47|28.48|28.4|34
1652767800000|2022-05-17 06:10:00|||||||||2
1652768100000|2022-05-17 06:15:00|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|4
1652768700000|2022-05-17 06:25:00|28.48|28.4|28.53|28.45|28.53|28.45|28.48|28.4|23
1652769000000|2022-05-17 06:30:00|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|21
1652769300000|2022-05-17 06:35:00|||||||||10
1652769600000|2022-05-17 06:40:00|||||||||15
1652769900000|2022-05-17 06:45:00|||||||||3
1652770200000|2022-05-17 06:50:00|||||||||1
1652770500000|2022-05-17 06:55:00|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|70
1652770800000|2022-05-17 07:00:00|28.48|28.4|28.43|28.35|28.53|28.45|28.43|28.35|66
1652771100000|2022-05-17 07:05:00|28.48|28.4|28.53|28.45|28.53|28.45|28.43|28.35|52
1652771400000|2022-05-17 07:10:00|28.48|28.4|28.53|28.45|28.58|28.5|28.48|28.4|315
1652771700000|2022-05-17 07:15:00|28.48|28.4|28.48|28.4|28.53|28.45|28.43|28.35|103
1652772000000|2022-05-17 07:20:00|28.5|28.42|28.43|28.35|28.53|28.45|28.38|28.3|144
1652772300000|2022-05-17 07:25:00|28.48|28.4|28.43|28.35|28.48|28.4|28.38|28.3|260
1652772600000|2022-05-17 07:30:00|28.38|28.3|28.28|28.2|28.38|28.3|28.28|28.2|172
1652772900000|2022-05-17 07:35:00|28.23|28.15|28.18|28.1|28.25|28.17|28.18|28.1|230
1652773200000|2022-05-17 07:40:00|28.13|28.05|28.13|28.05|28.15|28.07|28.13|28.05|100
1652773500000|2022-05-17 07:45:00|28.08|28|28.13|28.05|28.18|28.1|28.08|28|274
1652773800000|2022-05-17 07:50:00|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|15
1652774100000|2022-05-17 07:55:00|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|210
1652774400000|2022-05-17 08:00:00|28.18|28.1|28.18|28.1|28.23|28.15|28.18|28.1|579
1652774700000|2022-05-17 08:05:00|28.15|28.07|28.13|28.05|28.18|28.1|28.08|28|481
1652775000000|2022-05-17 08:10:00|28.18|28.1|28.13|28.05|28.18|28.1|28.1|28.02|403
1652775300000|2022-05-17 08:15:00|28.1|28.02|28.13|28.05|28.13|28.05|28.1|28.02|110
1652775600000|2022-05-17 08:20:00|28.1|28.02|28.13|28.05|28.13|28.05|28.08|28|173
1652775900000|2022-05-17 08:25:00|28.1|28.02|28.08|28|28.13|28.05|28.08|28|253
1652776200000|2022-05-17 08:30:00|28.13|28.05|28.08|28|28.13|28.05|28.08|28|48
1652776500000|2022-05-17 08:35:00|28.03|27.95|27.98|27.9|28.08|28|27.98|27.9|247
1652776800000|2022-05-17 08:40:00|28|27.92|27.98|27.9|28.03|27.95|27.98|27.9|186
1652777100000|2022-05-17 08:45:00|28|27.92|28.08|28|28.08|28|27.98|27.9|175
1652777400000|2022-05-17 08:50:00|28.13|28.05|28.08|28|28.13|28.05|28.08|28|153
1652777700000|2022-05-17 08:55:00|28.13|28.05|28.23|28.15|28.23|28.15|28.08|28|412
1652778000000|2022-05-17 09:00:00|28.28|28.2|28.18|28.1|28.28|28.2|28.13|28.05|551
1652778300000|2022-05-17 09:05:00|28.15|28.07|28.18|28.1|28.18|28.1|28.13|28.05|65
1652778600000|2022-05-17 09:10:00|28.13|28.05|28.13|28.05|28.18|28.1|28.08|28|132
1652778900000|2022-05-17 09:15:00|28.08|28|28.08|28|28.13|28.05|28.08|28|83
1652779200000|2022-05-17 09:20:00|28.03|27.95|28.03|27.95|28.08|28|28.03|27.95|111
1652779500000|2022-05-17 09:25:00|||||||||21
1652779800000|2022-05-17 09:30:00|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|117
1652780100000|2022-05-17 09:35:00|28.03|27.95|28.08|28|28.08|28|28.03|27.95|262
1652780400000|2022-05-17 09:40:00|28.13|28.05|28.13|28.05|28.15|28.07|28.13|28.05|362
1652780700000|2022-05-17 09:45:00|28.11|28.03|28.13|28.05|28.13|28.05|28.11|28.03|68
1652781000000|2022-05-17 09:50:00|28.18|28.1|28.13|28.05|28.18|28.1|28.13|28.05|135
1652781300000|2022-05-17 09:55:00|28.11|28.03|28.08|28|28.13|28.05|28.08|28|200
1652781600000|2022-05-17 10:00:00|28.13|28.05|28.08|28|28.13|28.05|28.08|28|55
1652781900000|2022-05-17 10:05:00|28.13|28.05|28.13|28.05|28.13|28.05|28.08|28|132
1652782200000|2022-05-17 10:10:00|28.11|28.03|28.08|28|28.13|28.05|28.08|28|93
1652782500000|2022-05-17 10:15:00|28.13|28.05|28.28|28.2|28.28|28.2|28.13|28.05|528
1652782800000|2022-05-17 10:20:00|28.31|28.23|28.28|28.2|28.33|28.25|28.28|28.2|106
1652783100000|2022-05-17 10:25:00|28.33|28.25|28.28|28.2|28.33|28.25|28.28|28.2|79
1652783400000|2022-05-17 10:30:00|28.33|28.25|28.28|28.2|28.33|28.25|28.28|28.2|76
1652783700000|2022-05-17 10:35:00|28.31|28.23|28.28|28.2|28.33|28.25|28.28|28.2|46
1652784000000|2022-05-17 10:40:00|28.23|28.15|28.28|28.2|28.28|28.2|28.23|28.15|48
1652784300000|2022-05-17 10:45:00|28.23|28.15|28.18|28.1|28.23|28.15|28.18|28.1|38
1652784600000|2022-05-17 10:50:00|28.13|28.05|28.18|28.1|28.18|28.1|28.13|28.05|129
1652784900000|2022-05-17 10:55:00|||||||||5
1652785200000|2022-05-17 11:00:00|28.23|28.15|28.23|28.15|28.28|28.2|28.18|28.1|174
1652785500000|2022-05-17 11:05:00|28.21|28.13|28.18|28.1|28.21|28.13|28.18|28.1|51
1652785800000|2022-05-17 11:10:00|28.13|28.05|28.18|28.1|28.18|28.1|28.13|28.05|60
1652786100000|2022-05-17 11:15:00|28.13|28.05|28.18|28.1|28.18|28.1|28.13|28.05|105
1652786400000|2022-05-17 11:20:00|28.16|28.08|28.13|28.05|28.18|28.1|28.13|28.05|10
1652786700000|2022-05-17 11:25:00|28.08|28|28.08|28|28.08|28|28.08|28|95
1652787000000|2022-05-17 11:30:00|28.11|28.03|28.13|28.05|28.13|28.05|28.08|28|88
1652787300000|2022-05-17 11:35:00|28.18|28.1|28.18|28.1|28.18|28.1|28.16|28.08|67
1652787600000|2022-05-17 11:40:00|28.23|28.15|28.23|28.15|28.28|28.2|28.18|28.1|173
1652787900000|2022-05-17 11:45:00|28.28|28.2|28.23|28.15|28.28|28.2|28.23|28.15|80
1652788200000|2022-05-17 11:50:00|||||||||11
1652788500000|2022-05-17 11:55:00|28.18|28.1|28.23|28.15|28.23|28.15|28.18|28.1|99
1652788800000|2022-05-17 12:00:00|28.18|28.1|28.18|28.1|28.23|28.15|28.18|28.1|76
1652789100000|2022-05-17 12:05:00|28.23|28.15|28.23|28.15|28.23|28.15|28.16|28.08|199
1652789400000|2022-05-17 12:10:00|||||||||41
1652789700000|2022-05-17 12:15:00|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|18
1652790000000|2022-05-17 12:20:00|28.23|28.15|28.18|28.1|28.23|28.15|28.18|28.1|147
1652790300000|2022-05-17 12:25:00|28.23|28.15|28.23|28.15|28.28|28.2|28.21|28.13|38
1652790600000|2022-05-17 12:30:00|28.21|28.13|28.26|28.18|28.33|28.25|28.21|28.13|190
1652790900000|2022-05-17 12:35:00|28.28|28.2|28.33|28.25|28.33|28.25|28.23|28.15|230
1652791200000|2022-05-17 12:40:00|28.31|28.23|28.28|28.2|28.38|28.3|28.28|28.2|210
1652791500000|2022-05-17 12:45:00|28.26|28.18|28.28|28.2|28.28|28.2|28.18|28.1|84
1652791800000|2022-05-17 12:50:00|28.29|28.21|28.33|28.25|28.34|28.26|28.29|28.21|76
1652792100000|2022-05-17 12:55:00|28.29|28.21|28.23|28.15|28.33|28.25|28.21|28.13|167
1652792400000|2022-05-17 13:00:00|28.19|28.11|28.18|28.1|28.23|28.15|28.18|28.1|161
1652792700000|2022-05-17 13:05:00|28.21|28.13|28.23|28.15|28.23|28.15|28.18|28.1|87
1652793000000|2022-05-17 13:10:00|28.18|28.1|28.18|28.1|28.23|28.15|28.18|28.1|175
1652793300000|2022-05-17 13:15:00|28.21|28.13|28.18|28.1|28.23|28.15|28.18|28.1|78
1652793600000|2022-05-17 13:20:00|||||||||52
1652793900000|2022-05-17 13:25:00|28.21|28.13|28.18|28.1|28.23|28.15|28.18|28.1|138
1652794200000|2022-05-17 13:30:00|28.21|28.13|28.19|28.11|28.28|28.2|28.18|28.1|305
1652794500000|2022-05-17 13:35:00|28.23|28.15|28.28|28.2|28.33|28.25|28.23|28.15|441
1652794800000|2022-05-17 13:40:00|28.26|28.18|28.24|28.16|28.33|28.25|28.19|28.11|574
1652795100000|2022-05-17 13:45:00|28.23|28.15|28.38|28.3|28.38|28.3|28.23|28.15|281
1652795400000|2022-05-17 13:50:00|28.36|28.28|28.48|28.4|28.48|28.4|28.34|28.26|215
1652795700000|2022-05-17 13:55:00|28.46|28.38|28.53|28.45|28.53|28.45|28.43|28.35|566
1652796000000|2022-05-17 14:00:00|28.48|28.4|28.33|28.25|28.48|28.4|28.33|28.25|159
1652796300000|2022-05-17 14:05:00|28.38|28.3|28.48|28.4|28.48|28.4|28.33|28.25|247
1652796600000|2022-05-17 14:10:00|28.53|28.45|28.48|28.4|28.53|28.45|28.48|28.4|326
1652796900000|2022-05-17 14:15:00|28.51|28.43|28.43|28.35|28.51|28.43|28.43|28.35|168
1652797200000|2022-05-17 14:20:00|28.41|28.33|28.43|28.35|28.48|28.4|28.38|28.3|348
1652797500000|2022-05-17 14:25:00|28.48|28.4|28.58|28.5|28.58|28.5|28.48|28.4|235
1652797800000|2022-05-17 14:30:00|28.56|28.48|28.63|28.55|28.63|28.55|28.53|28.45|281
1652798100000|2022-05-17 14:35:00|28.68|28.6|28.63|28.55|28.68|28.6|28.58|28.5|269
1652798400000|2022-05-17 14:40:00|28.68|28.6|28.73|28.65|28.73|28.65|28.63|28.55|368
1652798700000|2022-05-17 14:45:00|28.78|28.7|28.68|28.6|28.78|28.7|28.68|28.6|646
1652799000000|2022-05-17 14:50:00|28.73|28.65|28.58|28.5|28.73|28.65|28.53|28.45|693
1652799300000|2022-05-17 14:55:00|28.56|28.48|28.48|28.4|28.58|28.5|28.48|28.4|242
1652799600000|2022-05-17 15:00:00|28.43|28.35|28.43|28.35|28.48|28.4|28.43|28.35|217
1652799900000|2022-05-17 15:05:00|28.38|28.3|28.43|28.35|28.48|28.4|28.38|28.3|504
1652800200000|2022-05-17 15:10:00|28.41|28.33|28.39|28.31|28.43|28.35|28.38|28.3|279
1652800500000|2022-05-17 15:15:00|28.38|28.3|28.29|28.21|28.39|28.31|28.29|28.21|478
1652800800000|2022-05-17 15:20:00|28.34|28.26|28.24|28.16|28.34|28.26|28.24|28.16|862
1652801100000|2022-05-17 15:25:00|28.19|28.11|28.11|28.03|28.24|28.16|28.09|28.01|2134
1652801400000|2022-05-17 15:30:00|28.09|28.01|28.04|27.96|28.14|28.06|27.99|27.91|553
1652801700000|2022-05-17 15:35:00|28.01|27.93|28.13|28.05|28.13|28.05|27.99|27.91|1213
1652802000000|2022-05-17 15:40:00|28.09|28.01|28.33|28.25|28.33|28.25|28.09|28.01|589
1652802300000|2022-05-17 15:45:00|28.28|28.2|28.28|28.2|28.33|28.25|28.23|28.15|286
1652802600000|2022-05-17 15:50:00|||||||||10
1652802900000|2022-05-17 15:55:00|28.33|28.25|28.28|28.2|28.33|28.25|28.28|28.2|48
1652803200000|2022-05-17 16:00:00|28.23|28.15|28.23|28.15|28.23|28.15|28.21|28.13|23
1652803500000|2022-05-17 16:05:00|28.28|28.2|28.23|28.15|28.28|28.2|28.23|28.15|132
1652803800000|2022-05-17 16:10:00|28.18|28.1|28.18|28.1|28.18|28.1|28.16|28.08|38
1652804100000|2022-05-17 16:15:00|28.14|28.06|28.09|28.01|28.14|28.06|28.09|28.01|38
1652804400000|2022-05-17 16:20:00|28.08|28|27.99|27.91|28.09|28.01|27.99|27.91|31
1652804700000|2022-05-17 16:25:00|27.98|27.9|27.96|27.88|27.99|27.91|27.88|27.8|26
1652805000000|2022-05-17 16:30:00|27.98|27.9|27.89|27.81|27.99|27.91|27.89|27.81|32
1652805300000|2022-05-17 16:35:00|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|54
1652805600000|2022-05-17 16:40:00|27.89|27.81|27.89|27.81|27.89|27.81|27.84|27.76|21
1652805900000|2022-05-17 16:45:00|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|11
1652806200000|2022-05-17 16:50:00|27.89|27.81|27.94|27.86|27.94|27.86|27.89|27.81|45
1652806500000|2022-05-17 16:55:00|||||||||14
1652806800000|2022-05-17 17:00:00|27.99|27.91|27.94|27.86|27.99|27.91|27.94|27.86|42
1652807100000|2022-05-17 17:05:00|27.89|27.81|27.84|27.76|27.89|27.81|27.84|27.76|64
1652807400000|2022-05-17 17:10:00|27.89|27.81|27.84|27.76|27.94|27.86|27.81|27.73|57
1652807700000|2022-05-17 17:15:00|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|16
1652808000000|2022-05-17 17:20:00|27.84|27.76|27.89|27.81|27.89|27.81|27.84|27.76|46
1652808300000|2022-05-17 17:25:00|27.84|27.76|27.84|27.76|27.84|27.76|27.79|27.71|23
1652808600000|2022-05-17 17:30:00|27.81|27.73|27.79|27.71|27.84|27.76|27.79|27.71|17
1652808900000|2022-05-17 17:35:00|||||||||20
1652809200000|2022-05-17 17:40:00|27.84|27.76|27.89|27.81|27.89|27.81|27.84|27.76|63
1652809500000|2022-05-17 17:45:00|27.91|27.83|27.89|27.81|27.94|27.86|27.89|27.81|12
1652810100000|2022-05-17 17:55:00|27.91|27.83|27.89|27.81|27.91|27.83|27.89|27.81|1
1652810400000|2022-05-17 18:00:00|27.91|27.83|27.94|27.86|27.94|27.86|27.89|27.81|2
1652810700000|2022-05-17 18:05:00|27.89|27.81|27.86|27.78|27.96|27.88|27.77|27.69|119
1652811000000|2022-05-17 18:10:00|27.91|27.83|28.09|28.01|28.14|28.06|27.91|27.83|64
1652811300000|2022-05-17 18:15:00|28.11|28.03|28.14|28.06|28.16|28.08|28.04|27.96|103
1652811600000|2022-05-17 18:20:00|28.19|28.11|28.19|28.11|28.41|28.33|28.14|28.06|44
1652811900000|2022-05-17 18:25:00|28.21|28.13|28.19|28.11|28.24|28.16|28.04|27.96|19
1652812200000|2022-05-17 18:30:00|28.21|28.13|28.22|28.14|28.24|28.16|28.14|28.06|4
1652812500000|2022-05-17 18:35:00|28.24|28.16|28.09|28.01|28.29|28.21|28.09|28.01|18
1652812800000|2022-05-17 18:40:00|28.07|27.99|28.02|27.94|28.12|28.04|27.97|27.89|2
1652813100000|2022-05-17 18:45:00|27.99|27.91|27.87|27.79|27.99|27.91|27.87|27.79|2
1652813400000|2022-05-17 18:50:00|27.89|27.81|27.89|27.81|27.92|27.84|27.82|27.74|1
1652813700000|2022-05-17 18:55:00|27.87|27.79|27.92|27.84|27.94|27.86|27.87|27.79|1
1652814000000|2022-05-17 19:00:00|27.89|27.81|27.89|27.81|27.94|27.86|27.89|27.81|3
1652814300000|2022-05-17 19:05:00|27.92|27.84|27.94|27.86|27.97|27.89|27.87|27.79|23
1652814600000|2022-05-17 19:10:00|27.97|27.89|27.97|27.89|27.99|27.91|27.94|27.86|3
1652814900000|2022-05-17 19:15:00|27.94|27.86|27.97|27.89|28.04|27.96|27.94|27.86|1
1652815200000|2022-05-17 19:20:00|27.94|27.86|28.02|27.94|28.07|27.99|27.94|27.86|27
1652815500000|2022-05-17 19:25:00|27.99|27.91|27.97|27.89|28.04|27.96|27.97|27.89|1
1652815800000|2022-05-17 19:30:00|27.99|27.91|28.01|27.93|28.06|27.98|27.97|27.89|27
1652816100000|2022-05-17 19:35:00|28.02|27.94|28.07|27.99|28.09|28.01|27.99|27.91|20
1652816400000|2022-05-17 19:40:00|28.09|28.01|28.07|27.99|28.09|28.01|27.99|27.91|9
1652816700000|2022-05-17 19:45:00|28.04|27.96|28.17|28.09|28.17|28.09|28.04|27.96|5
1652817000000|2022-05-17 19:50:00|28.14|28.06|28.22|28.14|28.29|28.21|28.14|28.06|44
1652817300000|2022-05-17 19:55:00|28.24|28.16|28.33|28.03|28.38|28.24|28.17|28|21
1652832900000|2022-05-18 00:15:00|28.3|28|28.26|27.96|28.3|28|28.2|27.91|0
1652833200000|2022-05-18 00:20:00|28.25|28|28.3|28|28.3|28|28.25|27.95|0
1652833500000|2022-05-18 00:25:00|28.28|27.98|28.3|28|28.3|28|28.28|27.98|0
1652833800000|2022-05-18 00:30:00|28.35|28.05|28.33|28.03|28.35|28.05|28.3|28|0
1652834100000|2022-05-18 00:35:00|28.3|28|28.38|28.08|28.4|28.11|28.3|28|0
1652834400000|2022-05-18 00:40:00|28.4|28.1|28.36|28.06|28.4|28.1|28.36|28.06|0
1652834700000|2022-05-18 00:45:00|28.38|28.08|28.36|28.06|28.4|28.15|28.36|28.06|0
1652835300000|2022-05-18 00:55:00|28.38|28.08|28.36|28.06|28.4|28.1|28.36|28.06|0
1652835600000|2022-05-18 01:00:00|28.38|28.08|28.36|28.06|28.38|28.11|28.36|28.06|0
1652835900000|2022-05-18 01:05:00|28.4|28.1|28.4|28.1|28.4|28.11|28.36|28.06|0
1652836200000|2022-05-18 01:10:00|28.36|28.06|28.36|28.06|28.38|28.08|28.36|28.06|0
1652836500000|2022-05-18 01:15:00|28.4|28.11|28.4|28.1|28.4|28.13|28.36|28.06|0
1652836800000|2022-05-18 01:20:00||28.15||28.1||28.15||28.1|0
1652837100000|2022-05-18 01:25:00|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|0
1652837400000|2022-05-18 01:30:00|28.45|28.16|28.45|28.15|28.5|28.25|28.41|28.11|0
1652837700000|2022-05-18 01:35:00|28.48|28.18|28.46|28.16|28.5|28.2|28.45|28.15|0
1652838000000|2022-05-18 01:40:00|28.48|28.18|28.5|28.2|28.5|28.2|28.45|28.15|0
1652838300000|2022-05-18 01:45:00||28.25||28.2||28.25||28.2|0
1652838600000|2022-05-18 01:50:00|28.48|28.18|28.5|28.2|28.53|28.25|28.45|28.15|0
1652838900000|2022-05-18 01:55:00|28.48|28.18|28.46|28.16|28.5|28.2|28.46|28.16|0
1652839200000|2022-05-18 02:00:00|28.5|28.21|28.5|28.2|28.5|28.25|28.46|28.2|0
1652839500000|2022-05-18 02:05:00||28.25||28.25||28.25||28.25|0
1652839800000|2022-05-18 02:10:00|28.48|28.23|28.5|28.25|28.5|28.25|28.48|28.23|0
1652840400000|2022-05-18 02:20:00|28.48|28.23|28.48|28.23|28.48|28.23|28.48|28.23|0
1652840700000|2022-05-18 02:25:00|28.37|28.29|28.48|28.23|28.48|28.29|28.37|28.23|0
1652841000000|2022-05-18 02:30:00|28.37|28.29|28.37|28.29|28.48|28.29|28.37|28.23|0
1652841300000|2022-05-18 02:35:00|28.48|28.23|28.37|28.29|28.48|28.29|28.37|28.23|0
1652841600000|2022-05-18 02:40:00|28.48|28.23|28.48|28.23|28.48|28.29|28.37|28.21|0
1652842500000|2022-05-18 02:55:00|28.51|28.26|28.53|28.28|28.53|28.34|28.42|28.23|0
1652842800000|2022-05-18 03:00:00|28.42|28.34|28.42|28.34|28.53|28.37|28.42|28.28|0
1652843100000|2022-05-18 03:05:00|28.53|28.28|28.53|28.28|28.53|28.34|28.42|28.28|0
1652844000000|2022-05-18 03:20:00|28.47|28.39|28.6|28.35|28.6|28.39|28.34|28.25|4
1652844300000|2022-05-18 03:25:00||28.3||28.3||28.3||28.3|0
1652844900000|2022-05-18 03:35:00|28.61|28.36|28.68|28.38|28.71|28.45|28.61|28.36|0
1652845200000|2022-05-18 03:40:00|28.66|28.36|28.66|28.36|28.71|28.41|28.66|28.36|0
1652845500000|2022-05-18 03:45:00|28.61|28.31|28.66|28.36|28.66|28.36|28.61|28.31|0
1652845800000|2022-05-18 03:50:00|28.63|28.33|28.66|28.36|28.66|28.36|28.63|28.33|0
1652846100000|2022-05-18 03:55:00|28.63|28.33|28.61|28.31|28.66|28.36|28.61|28.31|0
1652846400000|2022-05-18 04:00:00|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|0
1652846700000|2022-05-18 04:05:00|28.58|28.28|28.58|28.28|28.61|28.31|28.56|28.26|0
1652847000000|2022-05-18 04:10:00|28.61|28.31|28.61|28.31|28.61|28.31|28.58|28.28|0
1652847600000|2022-05-18 04:20:00|28.56|28.26|28.56|28.26|28.61|28.26|28.51|28.26|0
1652847900000|2022-05-18 04:25:00|28.58|28.28|28.56|28.26|28.58|28.28|28.56|28.26|0
1652848200000|2022-05-18 04:30:00|28.61|28.31|28.56|28.26|28.61|28.31|28.56|28.26|0
1652848500000|2022-05-18 04:35:00|28.58|28.31|28.61|28.31|28.61|28.31|28.56|28.26|0
1652848800000|2022-05-18 04:40:00|28.58|28.28|28.56|28.26|28.58|28.28|28.56|28.26|0
1652849100000|2022-05-18 04:45:00|28.61|28.31|28.61|28.31|28.61|28.31|28.58|28.28|0
1652849400000|2022-05-18 04:50:00|28.56|28.26|28.59|28.29|28.61|28.31|28.56|28.26|0
1652849700000|2022-05-18 04:55:00|28.61|28.31|28.61|28.31|28.61|28.31|28.56|28.26|0
1652850000000|2022-05-18 05:00:00|28.59|28.29|28.56|28.26|28.61|28.31|28.56|28.26|0
1652850300000|2022-05-18 05:05:00|28.54|28.24|28.56|28.26|28.56|28.26|28.51|28.21|0
1652850600000|2022-05-18 05:10:00|28.54|28.24|28.56|28.26|28.56|28.26|28.51|28.21|0
1652851200000|2022-05-18 05:20:00|28.61|28.31|28.56|28.26|28.61|28.31|28.56|28.26|0
1652851500000|2022-05-18 05:25:00|28.59|28.31|28.56|28.31|28.61|28.31|28.56|28.26|1
1652851800000|2022-05-18 05:30:00|28.54|28.29|28.56|28.26|28.56|28.29|28.51|28.22|0
1652852100000|2022-05-18 05:35:00|28.54|28.24|28.51|28.26|28.58|28.42|28.48|28.24|1
1652852400000|2022-05-18 05:40:00|28.54|28.29|28.56|28.31|28.56|28.31|28.54|28.29|0
1652852700000|2022-05-18 05:45:00|28.54|28.29|28.56|28.31|28.56|28.31|28.54|28.29|0
1652853000000|2022-05-18 05:50:00|28.54|28.29|28.54|28.29|28.56|28.35|28.43|28.29|0
1652853300000|2022-05-18 05:55:00|28.43|28.35|28.51|28.26|28.59|28.45|28.43|28.26|1
1652853600000|2022-05-18 06:00:00|28.54|28.29|28.3|28.22|28.59|28.47|28.3|28.22|44
1652853900000|2022-05-18 06:05:00|28.33|28.25|28.38|28.3|28.38|28.3|28.3|28.22|3
1652854200000|2022-05-18 06:10:00|28.4|28.32|28.46|28.38|28.46|28.38|28.4|28.32|10
1652854500000|2022-05-18 06:15:00|28.45|28.37|28.41|28.33|28.46|28.38|28.41|28.33|11
1652854800000|2022-05-18 06:20:00|28.43|28.35|28.43|28.35|28.46|28.38|28.41|28.33|4
1652855100000|2022-05-18 06:25:00|28.41|28.33|28.46|28.38|28.46|28.38|28.41|28.33|1
1652855400000|2022-05-18 06:30:00|28.45|28.37|28.46|28.38|28.46|28.38|28.45|28.37|0
1652855700000|2022-05-18 06:35:00|28.43|28.35|28.43|28.35|28.46|28.38|28.43|28.35|1
1652856000000|2022-05-18 06:40:00|28.46|28.38|28.46|28.38|28.46|28.38|28.41|28.33|5
1652856300000|2022-05-18 06:45:00|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|2
1652856600000|2022-05-18 06:50:00|28.41|28.33|28.38|28.3|28.41|28.33|28.36|28.28|32
1652856900000|2022-05-18 06:55:00|28.41|28.33|28.36|28.28|28.41|28.33|28.36|28.28|23
1652857200000|2022-05-18 07:00:00|28.38|28.3|28.41|28.33|28.41|28.33|28.36|28.28|33
1652857500000|2022-05-18 07:05:00|28.38|28.3|28.31|28.23|28.43|28.35|28.31|28.23|182
1652857800000|2022-05-18 07:10:00|28.33|28.25|28.41|28.33|28.45|28.37|28.33|28.25|251
1652858100000|2022-05-18 07:15:00|28.45|28.37|28.46|28.38|28.46|28.38|28.41|28.33|611
1652858400000|2022-05-18 07:20:00|28.43|28.35|28.41|28.33|28.45|28.37|28.36|28.28|244
1652858700000|2022-05-18 07:25:00|||||||||5
1652859000000|2022-05-18 07:30:00|28.46|28.38|28.41|28.33|28.46|28.38|28.36|28.28|387
1652859300000|2022-05-18 07:35:00|28.4|28.32|28.41|28.33|28.41|28.33|28.36|28.28|228
1652859600000|2022-05-18 07:40:00|28.4|28.32|28.4|28.32|28.4|28.32|28.31|28.23|497
1652859900000|2022-05-18 07:45:00|28.41|28.33|28.4|28.32|28.41|28.33|28.4|28.32|3
1652860200000|2022-05-18 07:50:00|28.38|28.3|28.4|28.32|28.4|28.32|28.38|28.3|49
1652860500000|2022-05-18 07:55:00|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|72
1652860800000|2022-05-18 08:00:00|28.4|28.32|28.35|28.27|28.4|28.32|28.31|28.23|160
1652861100000|2022-05-18 08:05:00|28.36|28.28|28.36|28.28|28.38|28.3|28.36|28.28|190
1652861700000|2022-05-18 08:15:00|28.33|28.25|28.38|28.3|28.41|28.33|28.33|28.25|120
1652862000000|2022-05-18 08:20:00|28.36|28.28|28.51|28.43|28.51|28.43|28.36|28.28|293
1652862300000|2022-05-18 08:25:00|28.48|28.4|28.41|28.33|28.51|28.43|28.41|28.33|98
1652862600000|2022-05-18 08:30:00|28.43|28.35|28.51|28.43|28.51|28.43|28.41|28.33|185
1652862900000|2022-05-18 08:35:00|28.48|28.4|28.46|28.38|28.48|28.4|28.46|28.38|147
1652863200000|2022-05-18 08:40:00|28.43|28.35|28.46|28.38|28.51|28.43|28.43|28.35|111
1652863500000|2022-05-18 08:45:00|28.43|28.35|28.46|28.38|28.46|28.38|28.43|28.35|35
1652863800000|2022-05-18 08:50:00|28.43|28.35|28.46|28.38|28.46|28.38|28.41|28.33|17
1652864100000|2022-05-18 08:55:00|28.43|28.35|28.41|28.33|28.46|28.38|28.41|28.33|25
1652864400000|2022-05-18 09:00:00|28.46|28.38|28.46|28.38|28.46|28.38|28.43|28.35|145
1652864700000|2022-05-18 09:05:00|||||||||43
1652865000000|2022-05-18 09:10:00|28.43|28.35|28.41|28.33|28.46|28.38|28.41|28.33|146
1652865300000|2022-05-18 09:15:00|28.46|28.38|28.46|28.38|28.48|28.4|28.46|28.38|138
1652865600000|2022-05-18 09:20:00|28.43|28.35|28.41|28.33|28.46|28.38|28.41|28.33|175
1652865900000|2022-05-18 09:25:00|28.43|28.35|28.41|28.33|28.46|28.38|28.41|28.33|86
1652866200000|2022-05-18 09:30:00|28.43|28.35|28.36|28.28|28.46|28.38|28.36|28.28|134
1652866500000|2022-05-18 09:35:00|28.38|28.3|28.36|28.28|28.41|28.33|28.36|28.28|72
1652866800000|2022-05-18 09:40:00|28.38|28.3|28.36|28.28|28.41|28.33|28.36|28.28|237
1652867100000|2022-05-18 09:45:00|28.38|28.3|28.41|28.33|28.41|28.33|28.38|28.3|79
1652867400000|2022-05-18 09:50:00|28.46|28.38|28.41|28.33|28.46|28.38|28.41|28.33|228
1652867700000|2022-05-18 09:55:00|28.38|28.3|28.33|28.25|28.41|28.33|28.31|28.23|299
1652868000000|2022-05-18 10:00:00|28.31|28.23|28.36|28.28|28.36|28.28|28.26|28.18|146
1652868300000|2022-05-18 10:05:00|28.31|28.23|28.31|28.23|28.36|28.28|28.31|28.23|130
1652868600000|2022-05-18 10:10:00|28.33|28.25|28.36|28.28|28.4|28.32|28.33|28.25|99
1652868900000|2022-05-18 10:15:00|||||||||59
1652869200000|2022-05-18 10:20:00|||||||||71
1652869500000|2022-05-18 10:25:00|28.41|28.33|28.36|28.28|28.41|28.33|28.36|28.28|220
1652869800000|2022-05-18 10:30:00|28.38|28.3|28.41|28.33|28.46|28.38|28.38|28.3|265
1652870100000|2022-05-18 10:35:00|28.46|28.38|28.41|28.33|28.46|28.38|28.41|28.33|170
1652870400000|2022-05-18 10:40:00|28.46|28.38|28.46|28.38|28.51|28.43|28.46|28.38|269
1652870700000|2022-05-18 10:45:00|||||||||27
1652871000000|2022-05-18 10:50:00|28.48|28.4|28.46|28.38|28.51|28.43|28.46|28.38|23
1652871300000|2022-05-18 10:55:00|||||||||2
1652871600000|2022-05-18 11:00:00|28.41|28.33|28.46|28.38|28.46|28.38|28.41|28.33|172
1652871900000|2022-05-18 11:05:00|28.48|28.4|28.46|28.38|28.51|28.43|28.46|28.38|279
1652872200000|2022-05-18 11:10:00|28.51|28.43|28.51|28.43|28.51|28.43|28.5|28.42|122
1652872500000|2022-05-18 11:15:00|28.46|28.38|28.51|28.43|28.51|28.43|28.46|28.38|234
1652872800000|2022-05-18 11:20:00|28.56|28.48|28.51|28.43|28.56|28.48|28.51|28.43|310
1652873100000|2022-05-18 11:25:00|28.55|28.47|28.51|28.43|28.55|28.47|28.51|28.43|52
1652873400000|2022-05-18 11:30:00|28.48|28.4|28.51|28.43|28.51|28.43|28.46|28.38|134
1652873700000|2022-05-18 11:35:00|28.46|28.38|28.51|28.43|28.51|28.43|28.46|28.38|53
1652874000000|2022-05-18 11:40:00|28.48|28.4|28.51|28.43|28.51|28.43|28.46|28.38|202
1652874300000|2022-05-18 11:45:00|||||||||18
1652874600000|2022-05-18 11:50:00|28.46|28.38|28.51|28.43|28.51|28.43|28.46|28.38|119
1652874900000|2022-05-18 11:55:00|||||||||21
1652875200000|2022-05-18 12:00:00|||||||||46
1652875500000|2022-05-18 12:05:00|28.46|28.38|28.46|28.38|28.51|28.43|28.46|28.38|51
1652875800000|2022-05-18 12:10:00|||||||||124
1652876100000|2022-05-18 12:15:00|28.43|28.35|28.41|28.33|28.46|28.38|28.41|28.33|51
1652876400000|2022-05-18 12:20:00|28.46|28.38|28.41|28.33|28.46|28.38|28.41|28.33|55
1652876700000|2022-05-18 12:25:00|28.39|28.31|28.36|28.28|28.41|28.33|28.36|28.28|191
1652877000000|2022-05-18 12:30:00|28.34|28.26|28.41|28.33|28.41|28.33|28.34|28.26|85
1652877300000|2022-05-18 12:35:00|28.46|28.38|28.46|28.38|28.48|28.4|28.43|28.35|150
1652877600000|2022-05-18 12:40:00|28.51|28.43|28.54|28.46|28.56|28.48|28.46|28.38|394
1652877900000|2022-05-18 12:45:00|28.51|28.43|28.56|28.48|28.61|28.53|28.46|28.38|237
1652878200000|2022-05-18 12:50:00|28.61|28.53|28.61|28.53|28.66|28.58|28.59|28.51|75
1652878500000|2022-05-18 12:55:00|28.64|28.56|28.69|28.61|28.71|28.63|28.61|28.53|196
1652878800000|2022-05-18 13:00:00|28.66|28.58|28.61|28.53|28.69|28.61|28.61|28.53|97
1652879100000|2022-05-18 13:05:00|28.66|28.58|28.71|28.63|28.74|28.66|28.66|28.58|22
1652879400000|2022-05-18 13:10:00|||||||||118
1652879700000|2022-05-18 13:15:00|28.69|28.61|28.76|28.68|28.76|28.68|28.69|28.61|132
1652880000000|2022-05-18 13:20:00|28.73|28.65|28.73|28.65|28.76|28.68|28.71|28.63|104
1652880300000|2022-05-18 13:25:00|28.71|28.63|28.71|28.63|28.73|28.65|28.66|28.58|102
1652880600000|2022-05-18 13:30:00|28.69|28.61|28.54|28.46|28.71|28.63|28.52|28.44|688
1652880900000|2022-05-18 13:35:00|28.56|28.48|28.61|28.53|28.66|28.58|28.42|28.34|454
1652881200000|2022-05-18 13:40:00|28.62|28.54|28.66|28.58|28.71|28.63|28.59|28.51|291
1652881500000|2022-05-18 13:45:00|28.62|28.54|28.57|28.49|28.64|28.56|28.52|28.44|403
1652881800000|2022-05-18 13:50:00|28.59|28.51|28.52|28.44|28.64|28.56|28.49|28.41|195
1652882100000|2022-05-18 13:55:00|28.54|28.46|28.71|28.63|28.72|28.64|28.52|28.44|212
1652882400000|2022-05-18 14:00:00|28.69|28.61|28.52|28.44|28.69|28.61|28.47|28.39|228
1652882700000|2022-05-18 14:05:00|28.49|28.41|28.57|28.49|28.57|28.49|28.47|28.39|359
1652883000000|2022-05-18 14:10:00|28.54|28.46|28.47|28.39|28.57|28.49|28.47|28.39|164
1652883300000|2022-05-18 14:15:00|28.52|28.44|28.49|28.41|28.52|28.44|28.42|28.34|231
1652883600000|2022-05-18 14:20:00|28.52|28.44|28.47|28.39|28.52|28.44|28.42|28.34|198
1652883900000|2022-05-18 14:25:00|28.42|28.34|28.57|28.49|28.57|28.49|28.42|28.34|321
1652884200000|2022-05-18 14:30:00|28.62|28.54|28.52|28.44|28.62|28.54|28.47|28.39|240
1652884500000|2022-05-18 14:35:00|28.54|28.46|28.52|28.44|28.62|28.54|28.52|28.44|217
1652884800000|2022-05-18 14:40:00|28.57|28.49|28.47|28.39|28.57|28.49|28.47|28.39|139
1652885100000|2022-05-18 14:45:00|28.49|28.41|28.32|28.24|28.52|28.44|28.32|28.24|368
1652885400000|2022-05-18 14:50:00|28.35|28.27|28.37|28.29|28.37|28.29|28.32|28.24|159
1652885700000|2022-05-18 14:55:00|28.35|28.27|28.27|28.19|28.37|28.29|28.27|28.19|387
1652886000000|2022-05-18 15:00:00|28.3|28.22|28.37|28.29|28.42|28.34|28.3|28.22|232
1652886300000|2022-05-18 15:05:00|28.4|28.32|28.47|28.39|28.47|28.39|28.37|28.29|309
1652886600000|2022-05-18 15:10:00|28.52|28.44|28.57|28.49|28.57|28.49|28.52|28.44|312
1652886900000|2022-05-18 15:15:00|28.55|28.47|28.72|28.64|28.72|28.64|28.52|28.44|900
1652887200000|2022-05-18 15:20:00|28.7|28.62|28.92|28.84|28.92|28.84|28.67|28.59|962
1652887500000|2022-05-18 15:25:00|28.87|28.79|28.97|28.89|29.04|28.96|28.87|28.79|1371
1652887800000|2022-05-18 15:30:00|28.99|28.91|28.97|28.89|29.07|28.99|28.94|28.86|564
1652888100000|2022-05-18 15:35:00|29.02|28.94|28.97|28.89|29.07|28.99|28.87|28.79|395
1652888400000|2022-05-18 15:40:00|29.02|28.94|28.84|28.76|29.02|28.94|28.82|28.74|319
1652888700000|2022-05-18 15:45:00|28.87|28.79|28.99|28.91|29.02|28.94|28.84|28.76|139
1652889000000|2022-05-18 15:50:00|29.02|28.94|29.17|29.09|29.21|29.13|28.97|28.89|275
1652889300000|2022-05-18 15:55:00|29.19|29.11|29.12|29.04|29.19|29.11|29.07|28.99|123
1652889600000|2022-05-18 16:00:00|29.17|29.09|29.17|29.09|29.22|29.14|29.12|29.04|41
1652889900000|2022-05-18 16:05:00|29.19|29.11|29.27|29.19|29.31|29.23|29.19|29.11|51
1652890200000|2022-05-18 16:10:00|29.29|29.21|29.17|29.09|29.36|29.28|29.17|29.09|199
1652890500000|2022-05-18 16:15:00|29.22|29.14|29.21|29.13|29.22|29.14|29.12|29.04|168
1652890800000|2022-05-18 16:20:00|29.19|29.11|29.36|29.28|29.36|29.28|29.16|29.08|50
1652891100000|2022-05-18 16:25:00|29.31|29.23|29.36|29.28|29.41|29.33|29.31|29.23|71
1652891400000|2022-05-18 16:30:00|29.41|29.33|29.32|29.24|29.41|29.33|29.31|29.23|43
1652891700000|2022-05-18 16:35:00|29.34|29.26|29.27|29.19|29.34|29.26|29.22|29.14|41
1652892000000|2022-05-18 16:40:00|29.29|29.21|29.37|29.29|29.37|29.29|29.27|29.19|3
1652892300000|2022-05-18 16:45:00|29.39|29.31|29.19|29.11|29.42|29.34|29.17|29.09|40
1652892600000|2022-05-18 16:50:00|29.17|29.09|29.07|28.99|29.19|29.11|29.07|28.99|60
1652892900000|2022-05-18 16:55:00|29.12|29.04|29.07|28.99|29.12|29.04|29.05|28.97|15
1652893200000|2022-05-18 17:00:00|29.1|29.02|29.15|29.07|29.17|29.09|29.07|28.99|20
1652893500000|2022-05-18 17:05:00|29.19|29.11|29.42|29.34|29.42|29.34|29.17|29.09|78
1652893800000|2022-05-18 17:10:00|29.4|29.32|29.42|29.34|29.49|29.41|29.37|29.29|33
1652894100000|2022-05-18 17:15:00|29.44|29.36|29.52|29.44|29.52|29.44|29.44|29.36|8
1652894400000|2022-05-18 17:20:00|29.49|29.41|29.42|29.34|29.49|29.41|29.37|29.29|45
1652894700000|2022-05-18 17:25:00|29.44|29.36|29.42|29.34|29.47|29.39|29.42|29.34|4
1652895000000|2022-05-18 17:30:00|29.47|29.39|29.42|29.34|29.47|29.39|29.39|29.31|9
1652895300000|2022-05-18 17:35:00|29.37|29.29|29.37|29.29|29.44|29.36|29.37|29.29|18
1652895600000|2022-05-18 17:40:00|29.39|29.31|29.61|29.53|29.61|29.53|29.39|29.31|11
1652895900000|2022-05-18 17:45:00|29.59|29.51|29.71|29.63|29.76|29.68|29.59|29.51|51
1652896200000|2022-05-18 17:50:00|29.67|29.59|29.81|29.73|29.81|29.73|29.66|29.58|59
1652896500000|2022-05-18 17:55:00|29.76|29.68|29.81|29.73|29.84|29.76|29.76|29.68|111
1652896800000|2022-05-18 18:00:00|29.76|29.68|29.81|29.73|29.84|29.76|29.76|29.68|74
1652897100000|2022-05-18 18:05:00|29.84|29.76|29.82|29.74|29.86|29.78|29.81|29.73|21
1652897400000|2022-05-18 18:10:00|29.81|29.73|29.94|29.86|29.97|29.89|29.81|29.73|44
1652897700000|2022-05-18 18:15:00|29.96|29.88|29.89|29.81|29.97|29.89|29.82|29.74|316
1652898000000|2022-05-18 18:20:00|29.87|29.79|29.89|29.81|29.97|29.89|29.82|29.74|29
1652898300000|2022-05-18 18:25:00|29.87|29.79|29.87|29.79|29.89|29.81|29.82|29.74|17
1652898600000|2022-05-18 18:30:00|29.89|29.81|29.97|29.89|29.99|29.91|29.82|29.74|11
1652898900000|2022-05-18 18:35:00|29.99|29.91|30.11|30.03|30.16|30.08|29.99|29.91|53
1652899200000|2022-05-18 18:40:00|30.14|30.06|30.26|30.18|30.29|30.21|30.06|29.98|49
1652899500000|2022-05-18 18:45:00|30.21|30.13|30.24|30.16|30.36|30.28|30.21|30.13|19
1652899800000|2022-05-18 18:50:00|30.26|30.18|30.36|30.28|30.41|30.33|30.16|30.08|113
1652900100000|2022-05-18 18:55:00|30.31|30.23|30.51|30.43|30.56|30.48|30.29|30.21|63
1652900400000|2022-05-18 19:00:00|30.56|30.48|30.61|30.53|30.65|30.57|30.46|30.38|110
1652900700000|2022-05-18 19:05:00|30.63|30.55|30.65|30.57|30.68|30.6|30.56|30.48|86
1652901000000|2022-05-18 19:10:00|30.6|30.52|30.68|30.6|30.7|30.62|30.6|30.52|85
1652901300000|2022-05-18 19:15:00|30.66|30.58|30.65|30.57|30.7|30.62|30.6|30.52|56
1652901600000|2022-05-18 19:20:00|30.63|30.55|30.81|30.73|30.85|30.77|30.6|30.52|67
1652901900000|2022-05-18 19:25:00|30.85|30.77|31.07|30.99|31.1|31.02|30.85|30.77|83
1652902200000|2022-05-18 19:30:00|31.1|31.02|31.15|31.07|31.18|31.07|30.97|30.88|106
1652902500000|2022-05-18 19:35:00|31.17|31.09|30.73|30.65|31.17|31.09|30.65|30.57|29
1652902800000|2022-05-18 19:40:00|30.68|30.6|30.92|30.84|30.92|30.84|30.63|30.55|36
1652903100000|2022-05-18 19:45:00|30.9|30.82|30.88|30.8|30.94|30.82|30.64|30.49|52
1652903400000|2022-05-18 19:50:00|30.85|30.77|31.1|31.02|31.12|31.04|30.68|30.6|141
1652903700000|2022-05-18 19:55:00|31.09|31.01|31.06|30.76|31.13|31.01|30.78|30.56|236
1652919300000|2022-05-19 00:15:00|31.41|31.11|31.43|31.13|31.46|31.38|30.87|30.57|7
1652919600000|2022-05-19 00:20:00|31.4|31.1|31.55|31.25|31.57|31.32|31.4|31.1|12
1652919900000|2022-05-19 00:25:00|31.5|31.23|31.55|31.3|31.6|31.35|31.5|31.23|2
1652920200000|2022-05-19 00:30:00|31.53|31.28|31.41|31.11|31.53|31.28|31.41|31.11|2
1652920500000|2022-05-19 00:35:00|31.4|31.1|31.4|31.1|31.4|31.1|31.38|31.08|0
1652920800000|2022-05-19 00:40:00|31.38|31.08|31.4|31.1|31.45|31.15|31.38|31.08|0
1652921100000|2022-05-19 00:45:00|31.43|31.13|31.4|31.1|31.45|31.15|31.4|31.1|0
1652921400000|2022-05-19 00:50:00|31.43|31.13|31.43|31.13|31.45|31.15|31.4|31.1|0
1652921700000|2022-05-19 00:55:00|31.45|31.15|31.4|31.1|31.45|31.15|31.4|31.1|0
1652922000000|2022-05-19 01:00:00|31.43|31.13|31.4|31.1|31.43|31.13|31.4|31.1|0
1652922300000|2022-05-19 01:05:00|31.43|31.13|31.4|31.1|31.45|31.15|31.4|31.1|0
1652922600000|2022-05-19 01:10:00|31.38|31.08|31.38|31.08|31.38|31.08|31.36|31.06|0
1652922900000|2022-05-19 01:15:00|31.4|31.1|31.38|31.08|31.64|31.45|31.38|31.08|1
1652923200000|2022-05-19 01:20:00|31.4|31.1|31.45|31.15|31.47|31.17|31.38|31.08|0
1652923500000|2022-05-19 01:25:00|31.47|31.17|31.4|31.1|31.47|31.17|31.4|31.1|0
1652923800000|2022-05-19 01:30:00|31.43|31.13|31.45|31.15|31.47|31.17|31.4|31.1|0
1652924100000|2022-05-19 01:35:00|31.47|31.17|31.48|31.18|31.5|31.2|31.47|31.17|0
1652924700000|2022-05-19 01:45:00|31.47|31.17|31.43|31.13|31.47|31.17|31.43|31.13|0
1652925000000|2022-05-19 01:50:00|31.4|31.1|31.43|31.13|31.45|31.15|31.4|31.1|0
1652925300000|2022-05-19 01:55:00|31.45|31.15|31.43|31.13|31.45|31.15|31.4|31.1|0
1652925600000|2022-05-19 02:00:00|31.45|31.15|31.61|31.53|31.63|31.55|31.45|31.15|208
1652925900000|2022-05-19 02:05:00|31.6|31.52|31.61|31.53|31.61|31.53|31.59|31.29|15
1652926200000|2022-05-19 02:10:00|31.63|31.55|31.61|31.53|31.63|31.55|31.61|31.53|0
1652926500000|2022-05-19 02:15:00|31.63|31.55|31.63|31.55|31.63|31.55|31.61|31.53|1
1652926800000|2022-05-19 02:20:00|31.61|31.53|31.61|31.53|31.63|31.55|31.61|31.53|0
1652927100000|2022-05-19 02:25:00|31.63|31.55|31.61|31.53|31.63|31.55|31.61|31.53|0
1652927400000|2022-05-19 02:30:00|31.63|31.55|31.58|31.5|31.63|31.55|31.58|31.5|0
1652927700000|2022-05-19 02:35:00|31.61|31.53|31.61|31.53|31.61|31.53|31.56|31.3|21
1652928000000|2022-05-19 02:40:00|31.6|31.52|31.62|31.37|31.67|31.53|31.56|31.37|0
1652928300000|2022-05-19 02:45:00|31.59|31.34|31.62|31.37|31.62|31.43|31.48|31.32|0
1652928600000|2022-05-19 02:50:00|31.59|31.34|31.59|31.34|31.62|31.37|31.57|31.32|0
1652928900000|2022-05-19 02:55:00|31.57|31.32|31.59|31.29|31.59|31.38|31.46|31.26|10
1652929200000|2022-05-19 03:00:00|31.54||31.59||31.59||31.54||0
1652929500000|2022-05-19 03:05:00|31.54||31.59||31.59||31.54||0
1652929800000|2022-05-19 03:10:00|31.57|31.27|31.62|31.32|31.62|31.32|31.54|31.24|0
1652930400000|2022-05-19 03:20:00|31.59|31.29|31.57|31.27|31.59|31.29|31.57|31.27|0
1652930700000|2022-05-19 03:25:00|31.54|31.24|31.57|31.27|31.57|31.27|31.54|31.24|0
1652931000000|2022-05-19 03:30:00|31.54|31.24|31.54|31.24|31.59|31.29|31.52|31.22|0
1652931300000|2022-05-19 03:35:00|31.52|31.22|31.49|31.19|31.52|31.22|31.49|31.19|0
1652931600000|2022-05-19 03:40:00|31.44|31.14|31.49|31.19|31.49|31.19|31.39|31.14|4
1652931900000|2022-05-19 03:45:00|31.47|31.17|31.44|31.14|31.47|31.17|31.39|31.12|0
1652932200000|2022-05-19 03:50:00|31.39|31.15|31.44|31.14|31.44|31.17|31.39|31.14|0
1652932500000|2022-05-19 03:55:00|31.39|31.15|31.39|31.14|31.44|31.15|31.39|31.14|0
1652932800000|2022-05-19 04:00:00|31.4|31.15|31.44|31.19|31.44|31.19|31.39|31.14|0
1652933100000|2022-05-19 04:05:00|31.45|31.15|31.44|31.19|31.45|31.19|31.39|31.14|0
1652933400000|2022-05-19 04:10:00|31.45|31.15|31.44|31.19|31.47|31.22|31.39|31.14|0
1652933700000|2022-05-19 04:15:00|31.42|31.17|31.37|31.12|31.42|31.17|31.37|31.12|0
1652934000000|2022-05-19 04:20:00|31.4|31.15|31.37|31.12|31.45|31.2|31.37|31.12|0
1652934300000|2022-05-19 04:25:00|31.39|31.14|31.42|31.17|31.42|31.23|31.31|31.12|0
1652934600000|2022-05-19 04:30:00|31.44|31.19|31.44|31.19|31.49|31.24|31.42|31.17|0
1652934900000|2022-05-19 04:35:00|31.45|31.2|31.49|31.19|31.5|31.24|31.44|31.19|0
1652935200000|2022-05-19 04:40:00|31.44|31.24|31.44|31.19|31.49|31.24|31.44|31.19|0
1652935500000|2022-05-19 04:45:00|31.39|31.14|31.4|31.15|31.44|31.19|31.26|31.07|20
1652935800000|2022-05-19 04:50:00|31.42|31.17|31.45|31.15|31.45|31.2|31.42|31.15|0
1652936100000|2022-05-19 04:55:00|31.42|31.12|31.45|31.15|31.45|31.15|31.42|31.12|0
1652936400000|2022-05-19 05:00:00|31.42|31.12|31.45|31.2|31.45|31.2|31.42|31.12|0
1652936700000|2022-05-19 05:05:00|31.49|31.15|31.47|31.17|31.5|31.2|31.42|31.12|0
1652937000000|2022-05-19 05:10:00|31.5|31.2|31.5|31.2|31.5|31.2|31.47|31.17|0
1652937300000|2022-05-19 05:15:00|31.47|31.17|31.29|31.21|31.5|31.23|31.29|31.17|0
1652937600000|2022-05-19 05:20:00|31.27|31.02|31.42|31.17|31.42|31.28|31.27|31.02|22
1652937900000|2022-05-19 05:25:00|31.36|31.28|31.42|31.17|31.42|31.28|31.36|31.15|7
1652938200000|2022-05-19 05:30:00|31.4|31.15|31.5|31.25|31.5|31.28|31.31|31.15|1
1652938500000|2022-05-19 05:35:00|31.39|31.09|31.52|31.27|31.52|31.27|31.38|31.08|50
1652938800000|2022-05-19 05:40:00|31.5|31.25|31.47|31.22|31.52|31.33|31.41|31.22|0
1652939100000|2022-05-19 05:45:00|31.41|31.33|31.52|31.27|31.52|31.36|31.41|31.22|4
1652939400000|2022-05-19 05:50:00|31.41|31.33|31.35|31.05|31.52|31.36|31.23|30.98|121
1652939700000|2022-05-19 05:55:00|31.33|31.03|31.4|31.1|31.4|31.1|31.33|31.03|2
1652940000000|2022-05-19 06:00:00|31.42|31.12|31.36|31.28|31.5|31.29|31.21|31.08|7
1652940300000|2022-05-19 06:05:00|31.42|31.17|31.19|31.11|31.42|31.23|31.19|31.11|8
1652940600000|2022-05-19 06:10:00|31.16|31.08|31.14|31.06|31.24|31.16|31.11|31.03|6
1652940900000|2022-05-19 06:15:00|31.12|31.04|31.24|31.16|31.24|31.16|31.09|31.01|20
1652941200000|2022-05-19 06:20:00|31.23|31.15|31.19|31.11|31.23|31.15|31.16|31.08|5
1652941500000|2022-05-19 06:25:00|31.21|31.13|31.18|31.1|31.23|31.15|31.16|31.08|8
1652941800000|2022-05-19 06:30:00|31.16|31.08|31.14|31.06|31.18|31.1|31.09|31.01|31
1652942100000|2022-05-19 06:35:00|31.13|31.05|31.13|31.05|31.14|31.06|31.08|31|2
1652942400000|2022-05-19 06:40:00|31.14|31.06|31.21|31.13|31.23|31.15|31.13|31.05|79
1652942700000|2022-05-19 06:45:00|31.23|31.15|31.23|31.15|31.26|31.18|31.18|31.1|8
1652943000000|2022-05-19 06:50:00|31.21|31.13|31.26|31.18|31.28|31.2|31.21|31.13|18
1652943300000|2022-05-19 06:55:00|31.25|31.17|31.21|31.13|31.26|31.18|31.18|31.1|71
1652943600000|2022-05-19 07:00:00|31.18|31.1|31.25|31.17|31.43|31.35|31.18|31.1|401
1652943900000|2022-05-19 07:05:00|31.26|31.18|31.13|31.05|31.26|31.18|31.08|31|402
1652944200000|2022-05-19 07:10:00|31.16|31.08|31.3|31.22|31.45|31.37|31.13|31.05|352
1652944500000|2022-05-19 07:15:00|31.27|31.19|31.27|31.19|31.37|31.29|31.17|31.09|364
1652944800000|2022-05-19 07:20:00|31.23|31.15|31.45|31.37|31.47|31.39|31.23|31.15|401
1652945100000|2022-05-19 07:25:00|31.44|31.36|31.5|31.42|31.52|31.44|31.42|31.34|177
1652945400000|2022-05-19 07:30:00|31.52|31.44|31.64|31.56|31.76|31.68|31.52|31.44|348
1652945700000|2022-05-19 07:35:00|31.67|31.59|31.86|31.78|31.86|31.78|31.64|31.56|125
1652946000000|2022-05-19 07:40:00|31.84|31.76|31.66|31.58|31.86|31.78|31.66|31.58|171
1652946300000|2022-05-19 07:45:00|31.62|31.54|31.43|31.35|31.62|31.54|31.42|31.34|555
1652946600000|2022-05-19 07:50:00|31.42|31.34|31.42|31.34|31.57|31.49|31.42|31.34|116
1652946900000|2022-05-19 07:55:00|31.37|31.29|31.2|31.12|31.45|31.37|31.13|31.05|403
1652947200000|2022-05-19 08:00:00|31.21|31.13|31.49|31.41|31.49|31.41|31.18|31.1|137
1652947500000|2022-05-19 08:05:00|31.52|31.44|31.47|31.39|31.61|31.53|31.42|31.34|118
1652947800000|2022-05-19 08:10:00|31.44|31.36|31.37|31.29|31.49|31.41|31.37|31.29|119
1652948100000|2022-05-19 08:15:00|31.39|31.31|31.56|31.48|31.57|31.49|31.37|31.29|274
1652948400000|2022-05-19 08:20:00|31.52|31.44|31.56|31.48|31.61|31.53|31.47|31.39|420
1652948700000|2022-05-19 08:25:00|31.54|31.46|31.68|31.6|31.73|31.65|31.42|31.34|577
1652949000000|2022-05-19 08:30:00|31.66|31.58|31.67|31.59|31.71|31.63|31.57|31.49|525
1652949300000|2022-05-19 08:35:00|31.62|31.54|31.57|31.49|31.67|31.59|31.57|31.49|543
1652949600000|2022-05-19 08:40:00|31.59|31.51|31.66|31.58|31.67|31.59|31.59|31.51|63
1652949900000|2022-05-19 08:45:00|31.64|31.56|31.55|31.47|31.66|31.58|31.47|31.39|201
1652950200000|2022-05-19 08:50:00|31.57|31.49|31.42|31.34|31.57|31.49|31.42|31.34|39
1652950500000|2022-05-19 08:55:00|31.45|31.37|31.66|31.58|31.66|31.58|31.45|31.37|326
1652950800000|2022-05-19 09:00:00|31.69|31.61|31.67|31.59|31.72|31.64|31.64|31.56|190
1652951100000|2022-05-19 09:05:00|31.64|31.56|31.57|31.49|31.67|31.59|31.52|31.44|164
1652951400000|2022-05-19 09:10:00|31.62|31.54|31.74|31.66|31.77|31.69|31.6|31.52|151
1652951700000|2022-05-19 09:15:00|31.77|31.69|31.77|31.69|31.77|31.69|31.72|31.64|22
1652952000000|2022-05-19 09:20:00|31.74|31.66|31.77|31.69|31.79|31.71|31.69|31.61|95
1652952300000|2022-05-19 09:25:00|31.79|31.71|31.77|31.69|31.82|31.74|31.72|31.64|117
1652952600000|2022-05-19 09:30:00|31.79|31.71|31.77|31.69|31.82|31.74|31.72|31.64|66
1652952900000|2022-05-19 09:35:00|31.82|31.74|31.94|31.86|31.96|31.88|31.82|31.74|65
1652953200000|2022-05-19 09:40:00|31.92|31.84|31.94|31.86|32.01|31.93|31.91|31.83|242
1652953500000|2022-05-19 09:45:00|31.92|31.84|31.77|31.69|31.96|31.88|31.72|31.64|230
1652953800000|2022-05-19 09:50:00|31.76|31.68|31.71|31.63|31.81|31.73|31.66|31.58|244
1652954100000|2022-05-19 09:55:00|31.74|31.66|31.71|31.63|31.76|31.68|31.71|31.63|339
1652954400000|2022-05-19 10:00:00|31.72|31.64|31.67|31.59|31.76|31.68|31.62|31.54|295
1652954700000|2022-05-19 10:05:00|31.69|31.61|31.52|31.44|31.69|31.61|31.52|31.44|261
1652955000000|2022-05-19 10:10:00|31.49|31.41|31.52|31.44|31.57|31.49|31.47|31.39|215
1652955300000|2022-05-19 10:15:00|31.54|31.46|31.49|31.41|31.57|31.49|31.47|31.39|167
1652955600000|2022-05-19 10:20:00|31.51|31.43|31.41|31.33|31.51|31.43|31.41|31.33|158
1652955900000|2022-05-19 10:25:00|31.39|31.31|31.41|31.33|31.41|31.33|31.36|31.28|203
1652956200000|2022-05-19 10:30:00|31.43|31.35|31.51|31.43|31.51|31.43|31.41|31.33|219
1652956500000|2022-05-19 10:35:00|31.48|31.4|31.39|31.31|31.51|31.43|31.39|31.31|142
1652956800000|2022-05-19 10:40:00|31.41|31.33|31.34|31.26|31.41|31.33|31.32|31.24|41
1652957100000|2022-05-19 10:45:00|31.32|31.24|31.17|31.09|31.32|31.24|31.17|31.09|182
1652957400000|2022-05-19 10:50:00|31.19|31.11|31.17|31.09|31.27|31.19|31.17|31.09|33
1652957700000|2022-05-19 10:55:00|31.19|31.11|31.15|31.07|31.27|31.19|31.12|31.04|87
1652958000000|2022-05-19 11:00:00|31.17|31.09|31.22|31.14|31.22|31.14|31.12|31.04|96
1652958300000|2022-05-19 11:05:00|31.25|31.17|31.37|31.29|31.42|31.34|31.25|31.17|418
1652958600000|2022-05-19 11:10:00|31.39|31.31|31.32|31.24|31.46|31.38|31.32|31.24|90
1652958900000|2022-05-19 11:15:00|31.34|31.26|31.34|31.26|31.37|31.29|31.32|31.24|40
1652959200000|2022-05-19 11:20:00|31.37|31.29|31.08|31|31.37|31.29|31.07|30.99|234
1652959500000|2022-05-19 11:25:00|31.07|30.99|30.97|30.89|31.1|31.02|30.93|30.85|141
1652959800000|2022-05-19 11:30:00|31|30.92|31.1|31.02|31.12|31.04|30.97|30.89|88
1652960100000|2022-05-19 11:35:00|31.07|30.99|30.97|30.89|31.07|30.99|30.97|30.89|58
1652960400000|2022-05-19 11:40:00|31|30.92|30.9|30.82|31.02|30.94|30.87|30.79|58
1652960700000|2022-05-19 11:45:00|30.92|30.84|30.95|30.87|31|30.92|30.88|30.8|78
1652961000000|2022-05-19 11:50:00|30.97|30.89|30.92|30.84|31.02|30.94|30.92|30.84|55
1652961300000|2022-05-19 11:55:00|30.9|30.82|30.92|30.84|30.92|30.84|30.83|30.75|277
1652961600000|2022-05-19 12:00:00|30.9|30.82|30.97|30.89|30.97|30.89|30.87|30.79|312
1652961900000|2022-05-19 12:05:00|30.99|30.91|30.9|30.82|31|30.92|30.87|30.79|107
1652962200000|2022-05-19 12:10:00|30.88|30.8|30.93|30.85|30.97|30.89|30.85|30.77|69
1652962500000|2022-05-19 12:15:00|30.92|30.84|31.02|30.94|31.07|30.99|30.92|30.84|91
1652962800000|2022-05-19 12:20:00|31.05|30.97|31.17|31.09|31.17|31.09|30.98|30.9|46
1652963100000|2022-05-19 12:25:00|31.15|31.07|31.07|30.99|31.15|31.07|31.07|30.99|47
1652963400000|2022-05-19 12:30:00|31.05|30.97|31.17|31.09|31.22|31.14|31.02|30.94|85
1652963700000|2022-05-19 12:35:00|31.19|31.11|31.32|31.24|31.37|31.29|31.12|31.04|134
1652964000000|2022-05-19 12:40:00|31.34|31.26|31.32|31.24|31.41|31.33|31.29|31.21|129
1652964300000|2022-05-19 12:45:00|31.29|31.21|31.27|31.19|31.34|31.26|31.22|31.14|93
1652964600000|2022-05-19 12:50:00|31.29|31.21|31.34|31.26|31.34|31.26|31.22|31.14|139
1652964900000|2022-05-19 12:55:00|31.32|31.24|31.29|31.21|31.32|31.24|31.22|31.14|65
1652965200000|2022-05-19 13:00:00|31.31|31.23|31.23|31.15|31.34|31.26|31.22|31.14|136
1652965500000|2022-05-19 13:05:00|31.22|31.14|31.17|31.09|31.25|31.17|31.13|31.05|83
1652965800000|2022-05-19 13:10:00|31.15|31.07|31.05|30.97|31.17|31.09|31|30.92|239
1652966100000|2022-05-19 13:15:00|31.07|30.99|31.17|31.09|31.17|31.09|31.07|30.99|219
1652966400000|2022-05-19 13:20:00|31.15|31.07|31.22|31.14|31.22|31.14|31.1|31.02|70
1652966700000|2022-05-19 13:25:00|31.2|31.12|31.12|31.04|31.22|31.14|31.1|31.02|93
1652967000000|2022-05-19 13:30:00|31.15|31.07|30.78|30.7|31.15|31.07|30.64|30.56|561
1652967300000|2022-05-19 13:35:00|30.73|30.65|30.66|30.58|30.88|30.8|30.54|30.46|711
1652967600000|2022-05-19 13:40:00|30.68|30.6|31.02|30.94|31.02|30.94|30.64|30.56|374
1652967900000|2022-05-19 13:45:00|30.98|30.9|31.3|31.22|31.34|31.26|30.98|30.9|214
1652968200000|2022-05-19 13:50:00|31.32|31.24|31.05|30.97|31.34|31.26|30.98|30.9|104
1652968500000|2022-05-19 13:55:00|31.08|31|31.03|30.95|31.13|31.05|30.86|30.78|195
1652968800000|2022-05-19 14:00:00|31.06|30.98|30.79|30.71|31.08|31|30.69|30.61|194
1652969100000|2022-05-19 14:05:00|30.81|30.73|30.93|30.85|30.98|30.9|30.74|30.66|374
1652969400000|2022-05-19 14:10:00|30.96|30.88|30.88|30.8|30.98|30.9|30.74|30.66|213
1652969700000|2022-05-19 14:15:00|30.86|30.78|30.83|30.75|30.96|30.88|30.69|30.61|258
1652970000000|2022-05-19 14:20:00|30.81|30.73|30.64|30.56|30.83|30.75|30.59|30.51|173
1652970300000|2022-05-19 14:25:00|30.67|30.59|30.89|30.81|30.91|30.83|30.64|30.56|154
1652970600000|2022-05-19 14:30:00|30.86|30.78|30.64|30.56|31.03|30.95|30.62|30.54|208
1652970900000|2022-05-19 14:35:00|30.62|30.54|30.72|30.64|30.79|30.71|30.54|30.46|126
1652971200000|2022-05-19 14:40:00|30.74|30.66|30.84|30.76|30.94|30.86|30.69|30.61|100
1652971500000|2022-05-19 14:45:00|30.82|30.74|30.79|30.71|30.89|30.81|30.65|30.57|126
1652971800000|2022-05-19 14:50:00|30.82|30.74|30.43|30.35|30.85|30.77|30.41|30.33|642
1652972100000|2022-05-19 14:55:00|30.45|30.37|30.51|30.43|30.6|30.52|30.4|30.32|158
1652972400000|2022-05-19 15:00:00|30.53|30.45|30.36|30.28|30.55|30.47|30.31|30.23|128
1652972700000|2022-05-19 15:05:00|30.33|30.25|30.4|30.32|30.6|30.52|30.31|30.23|387
1652973000000|2022-05-19 15:10:00|30.41|30.33|30.44|30.36|30.46|30.38|30.23|30.15|352
1652973300000|2022-05-19 15:15:00|30.46|30.38|30.36|30.28|30.51|30.43|30.36|30.28|450
1652973600000|2022-05-19 15:20:00|30.41|30.33|30.17|30.09|30.44|30.36|30.17|30.09|687
1652973900000|2022-05-19 15:25:00|30.2|30.12|30.31|30.23|30.4|30.32|30.17|30.09|606
1652974200000|2022-05-19 15:30:00|30.24|30.16|29.92|29.84|30.24|30.16|29.87|29.79|288
1652974500000|2022-05-19 15:35:00|29.9|29.82|29.97|29.89|30.02|29.94|29.83|29.75|283
1652974800000|2022-05-19 15:40:00|29.95|29.87|29.92|29.84|29.99|29.91|29.87|29.79|219
1652975100000|2022-05-19 15:45:00|29.9|29.82|29.87|29.79|29.97|29.89|29.77|29.69|65
1652975400000|2022-05-19 15:50:00|29.89|29.81|30.07|29.99|30.11|30.03|29.85|29.77|21
1652975700000|2022-05-19 15:55:00|30.06|29.98|30.04|29.96|30.21|30.13|30.01|29.93|38
1652976000000|2022-05-19 16:00:00|30.06|29.98|30.03|29.95|30.11|30.03|29.94|29.86|3
1652976300000|2022-05-19 16:05:00|30.06|29.98|29.96|29.88|30.1|30.02|29.94|29.86|3
1652976600000|2022-05-19 16:10:00|29.93|29.85|29.94|29.86|29.98|29.9|29.86|29.78|3
1652976900000|2022-05-19 16:15:00|29.96|29.88|30.11|30.03|30.16|30.08|29.87|29.79|9
1652977200000|2022-05-19 16:20:00|30.15|30.07|30.13|30.05|30.35|30.27|30.11|30.03|16
1652977500000|2022-05-19 16:25:00|30.11|30.03|29.94|29.86|30.13|30.05|29.91|29.83|24
1652977800000|2022-05-19 16:30:00|29.96|29.88|29.96|29.88|30.01|29.93|29.89|29.81|4
1652978100000|2022-05-19 16:35:00|29.94|29.86|30.23|30.15|30.23|30.15|29.94|29.86|26
1652978400000|2022-05-19 16:40:00|30.25|30.17|30.28|30.2|30.38|30.3|30.18|30.1|25
1652978700000|2022-05-19 16:45:00|30.3|30.22|30.33|30.25|30.4|30.32|30.26|30.18|15
1652979000000|2022-05-19 16:50:00|30.31|30.23|30.25|30.17|30.31|30.23|30.11|30.03|10
1652979300000|2022-05-19 16:55:00|30.23|30.15|29.98|29.9|30.28|30.2|29.93|29.85|32
1652979600000|2022-05-19 17:00:00|29.96|29.88|30.02|29.94|30.12|30.04|29.91|29.83|17
1652979900000|2022-05-19 17:05:00|30.07|29.99|29.97|29.89|30.07|29.99|29.83|29.75|48
1652980200000|2022-05-19 17:10:00|29.95|29.87|30.23|30.15|30.32|30.24|29.93|29.85|25
1652980500000|2022-05-19 17:15:00|30.22|30.14|29.95|29.87|30.32|30.24|29.93|29.85|14
1652980800000|2022-05-19 17:20:00|29.98|29.9|29.83|29.75|30.05|29.97|29.8|29.72|39
1652981100000|2022-05-19 17:25:00|29.8|29.72|29.88|29.8|29.9|29.82|29.7|29.62|29
1652981400000|2022-05-19 17:30:00|29.85|29.77|29.8|29.72|29.9|29.82|29.65|29.57|19
1652981700000|2022-05-19 17:35:00|29.83|29.75|29.68|29.6|29.85|29.77|29.65|29.57|21
1652982000000|2022-05-19 17:40:00|29.7|29.62|29.68|29.6|29.8|29.72|29.6|29.52|22
1652982300000|2022-05-19 17:45:00|29.7|29.62|30.03|29.95|30.03|29.95|29.63|29.55|18
1652982600000|2022-05-19 17:50:00|30|29.92|29.68|29.6|30.03|29.95|29.63|29.55|4
1652982900000|2022-05-19 17:55:00|29.66|29.58|29.48|29.4|29.68|29.6|29.46|29.29|95
1652983200000|2022-05-19 18:00:00|29.5|29.42|29.68|29.6|29.68|29.6|29.5|29.34|7
1652983500000|2022-05-19 18:05:00|29.7|29.62|29.63|29.55|29.79|29.7|29.63|29.53|4
1652983800000|2022-05-19 18:10:00|29.58|29.5|29.63|29.55|29.65|29.57|29.53|29.45|3
1652984100000|2022-05-19 18:15:00|29.62|29.54|29.61|29.53|29.69|29.55|29.58|29.44|3
1652984400000|2022-05-19 18:20:00|29.66|29.58|29.58|29.5|29.66|29.58|29.48|29.4|24
1652984700000|2022-05-19 18:25:00|29.56|29.48|29.53|29.45|29.68|29.6|29.51|29.43|6
1652985000000|2022-05-19 18:30:00|29.56|29.48|29.46|29.38|29.56|29.48|29.43|29.35|8
1652985300000|2022-05-19 18:35:00|29.43|29.35|29.39|29.31|29.56|29.48|29.33|29.25|16
1652985600000|2022-05-19 18:40:00|29.43|29.35|29.44|29.36|29.63|29.55|29.39|29.31|10
1652985900000|2022-05-19 18:45:00|29.46|29.38|29.39|29.31|29.53|29.45|29.39|29.31|2
1652986200000|2022-05-19 18:50:00|29.36|29.28|29.24|29.16|29.36|29.28|29.24|29.16|0
1652986500000|2022-05-19 18:55:00|29.26|29.18|29.29|29.21|29.35|29.25|29.26|29.1|4
1652986800000|2022-05-19 19:00:00|29.26|29.18|29.17|29.09|29.33|29.25|29.14|29.06|6
1652987100000|2022-05-19 19:05:00|29.16|29.08|29.31|29.23|29.31|29.23|29.16|29.08|8
1652987400000|2022-05-19 19:10:00|29.36|29.28|29.29|29.21|29.5|29.36|29.24|29.1|4
1652987700000|2022-05-19 19:15:00|29.32|29.24|29.34|29.26|29.41|29.33|29.29|29.21|3
1652988000000|2022-05-19 19:20:00|29.36|29.28|29.49|29.41|29.51|29.43|29.32|29.2|3
1652988300000|2022-05-19 19:25:00|29.51|29.43|29.54|29.46|29.58|29.5|29.39|29.31|18
1652988600000|2022-05-19 19:30:00|29.56|29.48|29.41|29.33|29.59|29.51|29.37|29.29|61
1652988900000|2022-05-19 19:35:00|29.44|29.36|29.46|29.38|29.59|29.46|29.39|29.31|5
1652989200000|2022-05-19 19:40:00|29.44|29.36|29.12|29.04|29.46|29.38|29.12|29.04|25
1652989500000|2022-05-19 19:45:00|29.3|29.05|29.17|29.09|29.3|29.19|29.03|28.95|64
1652989800000|2022-05-19 19:50:00|29.21|28.96|29.17|29.09|29.31|29.19|29.1|28.96|86
1652990100000|2022-05-19 19:55:00|29.19|29.11|29.15|28.85|29.28|29.12|28.96|28.75|95
1653005700000|2022-05-20 00:15:00|28.73|28.43|28.76|28.46|28.76|28.48|28.61|28.31|26
1653006000000|2022-05-20 00:20:00|28.71|28.47|28.58|28.5|28.77|28.5|28.58|28.44|0
1653006300000|2022-05-20 00:25:00|28.57|28.49|28.57|28.32|28.68|28.51|28.57|28.32|3
1653006600000|2022-05-20 00:30:00|28.59|28.34|28.53|28.23|28.59|28.49|28.47|28.22|1
1653006900000|2022-05-20 00:35:00|28.57|28.27|28.55|28.25|28.57|28.27|28.55|28.25|1
1653007200000|2022-05-20 00:40:00|28.57|28.27|28.56|28.26|28.62|28.32|28.51|28.25|0
1653007500000|2022-05-20 00:45:00|28.54|28.31|28.56|28.31|28.59|28.31|28.54|28.26|0
1653007800000|2022-05-20 00:50:00|28.54|28.29|28.56|28.26|28.61|28.34|28.54|28.26|0
1653008100000|2022-05-20 00:55:00|28.59|28.29|28.56|28.31|28.63|28.33|28.56|28.26|0
1653008400000|2022-05-20 01:00:00|28.63|28.33|28.56|28.26|28.63|28.33|28.56|28.26|0
1653009300000|2022-05-20 01:15:00|28.59|28.31|28.51|28.26|28.59|28.31|28.51|28.26|0
1653009600000|2022-05-20 01:20:00|28.52|28.27|28.51|28.26|28.52|28.27|28.49|28.24|0
1653009900000|2022-05-20 01:25:00|28.49|28.24|28.54|28.29|28.54|28.35|28.43|28.24|0
1653010800000|2022-05-20 01:40:00|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1653011100000|2022-05-20 01:45:00|28.54|28.29|28.43|28.35|28.54|28.35|28.43|28.29|0
1653011400000|2022-05-20 01:50:00|||||||||1
1653012000000|2022-05-20 02:00:00|28.54|28.29|28.54|28.29|28.54|28.29|28.54|28.29|2
1653012600000|2022-05-20 02:10:00|28.56|28.31|28.61|28.31|28.61|28.31|28.56|28.31|0
1653012900000|2022-05-20 02:15:00|28.56||28.61||28.61||28.56||1
1653013200000|2022-05-20 02:20:00|28.56|28.29|28.61|28.36|28.61|28.36|28.54|28.29|1
1653014100000|2022-05-20 02:35:00|28.58|28.33|28.59|28.34|28.59|28.34|28.58|28.33|1
1653014700000|2022-05-20 02:45:00|28.48|28.4|28.45|28.37|28.59|28.4|28.45|28.34|2
1653015000000|2022-05-20 02:50:00|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|2
1653015300000|2022-05-20 02:55:00|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|0
1653015600000|2022-05-20 03:00:00|28.43|28.35|28.43|28.35|28.43|28.35|28.41|28.33|0
1653015900000|2022-05-20 03:05:00|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|0
1653016200000|2022-05-20 03:10:00|28.54|28.29|28.54|28.29|28.54|28.36|28.43|28.29|0
1653016800000|2022-05-20 03:20:00|28.44|28.36|28.41|28.33|28.54|28.36|28.41|28.29|0
1653017700000|2022-05-20 03:35:00|28.36|28.28|28.39|28.31|28.45|28.31|28.36|28.2|4
1653018000000|2022-05-20 03:40:00|28.41|28.33|28.41|28.33|28.41|28.33|28.39|28.31|0
1653018600000|2022-05-20 03:50:00|28.43|28.35|28.54|28.29|28.54|28.35|28.43|28.29|22
1653018900000|2022-05-20 03:55:00|28.44|28.36|28.43|28.35|28.49|28.36|28.43|28.24|1
1653019800000|2022-05-20 04:10:00|28.55|28.3|28.5|28.25|28.55|28.36|28.44|28.22|2
1653020100000|2022-05-20 04:15:00|28.44|28.36|28.5|28.25|28.55|28.41|28.44|28.23|3
1653020400000|2022-05-20 04:20:00|28.52|28.27|28.5|28.25|28.52|28.27|28.5|28.25|0
1653021300000|2022-05-20 04:35:00|28.52|28.27|28.55|28.3|28.55|28.3|28.52|28.27|0
1653021600000|2022-05-20 04:40:00|28.57|28.32|28.55|28.3|28.57|28.32|28.55|28.3|0
1653021900000|2022-05-20 04:45:00|28.44|28.36|28.44|28.36|28.55|28.36|28.44|28.3|0
1653022200000|2022-05-20 04:50:00|28.55|28.3|28.34|28.26|28.55|28.33|28.34|28.2|1
1653022500000|2022-05-20 04:55:00|28.45|28.2|28.34|28.26|28.45|28.26|28.34|28.2|0
1653022800000|2022-05-20 05:00:00|28.45|28.2|28.39|28.31|28.54|28.35|28.32|28.2|2
1653023100000|2022-05-20 05:05:00|28.5|28.25|28.43|28.35|28.5|28.35|28.36|28.25|3
1653023400000|2022-05-20 05:10:00|28.41|28.33|28.41|28.33|28.55|28.38|28.34|28.2|2
1653023700000|2022-05-20 05:15:00|28.44|28.36|28.44|28.36|28.55|28.36|28.41|28.3|0
1653024000000|2022-05-20 05:20:00|28.41|28.33|28.44|28.36|28.55|28.36|28.41|28.3|1
1653024300000|2022-05-20 05:25:00|28.41|28.33|28.44|28.36|28.55|28.36|28.41|28.3|0
1653024600000|2022-05-20 05:30:00|28.42|28.34|28.5|28.25|28.55|28.36|28.35|28.2|1
1653024900000|2022-05-20 05:35:00|28.44|28.36|28.49|28.24|28.52|28.38|28.43|28.23|16
1653025200000|2022-05-20 05:40:00|28.5|28.25|28.49|28.24|28.5|28.25|28.49|28.24|0
1653025500000|2022-05-20 05:45:00|28.5|28.25|28.49|28.24|28.5|28.25|28.49|28.24|0
1653025800000|2022-05-20 05:50:00|28.5|28.25|28.39|28.31|28.5|28.31|28.37|28.24|0
1653026100000|2022-05-20 05:55:00|28.49|28.24|28.55|28.47|28.55|28.47|28.39|28.24|60
1653026400000|2022-05-20 06:00:00|28.62|28.54|28.57|28.49|28.62|28.54|28.52|28.44|47
1653026700000|2022-05-20 06:05:00|28.56|28.48|28.53|28.45|28.59|28.51|28.51|28.43|66
1653027000000|2022-05-20 06:10:00|28.51|28.43|28.56|28.48|28.56|28.48|28.42|28.34|30
1653027300000|2022-05-20 06:15:00|28.58|28.5|28.56|28.48|28.61|28.53|28.53|28.45|30
1653027600000|2022-05-20 06:20:00|28.53|28.45|28.56|28.48|28.6|28.52|28.53|28.45|27
1653027900000|2022-05-20 06:25:00|28.6|28.52|28.64|28.56|28.66|28.58|28.58|28.5|31
1653028200000|2022-05-20 06:30:00|28.61|28.53|28.61|28.53|28.7|28.62|28.61|28.53|13
1653028500000|2022-05-20 06:35:00|28.63|28.55|28.7|28.62|28.7|28.62|28.61|28.53|15
1653028800000|2022-05-20 06:40:00|28.68|28.6|28.65|28.57|28.7|28.62|28.63|28.55|9
1653029100000|2022-05-20 06:45:00|28.66|28.58|28.68|28.6|28.73|28.65|28.65|28.57|13
1653029400000|2022-05-20 06:50:00|28.7|28.62|28.7|28.62|28.71|28.63|28.66|28.58|211
1653029700000|2022-05-20 06:55:00|28.66|28.58|28.67|28.59|28.7|28.62|28.64|28.56|75
1653030000000|2022-05-20 07:00:00|28.72|28.64|28.69|28.61|28.72|28.64|28.62|28.54|74
1653030300000|2022-05-20 07:05:00|28.67|28.59|28.68|28.6|28.73|28.65|28.55|28.47|464
1653030600000|2022-05-20 07:10:00|28.63|28.55|28.58|28.5|28.68|28.6|28.53|28.45|173
1653030900000|2022-05-20 07:15:00|28.55|28.47|28.48|28.4|28.55|28.47|28.41|28.33|123
1653031200000|2022-05-20 07:20:00|28.45|28.37|28.43|28.35|28.45|28.37|28.34|28.26|192
1653031500000|2022-05-20 07:25:00|28.45|28.37|28.43|28.35|28.46|28.38|28.38|28.3|181
1653031800000|2022-05-20 07:30:00|28.41|28.33|28.29|28.21|28.48|28.4|28.29|28.21|175
1653032100000|2022-05-20 07:35:00|28.28|28.2|28.29|28.21|28.29|28.21|28.19|28.11|222
1653032400000|2022-05-20 07:40:00|28.31|28.23|28.33|28.25|28.33|28.25|28.29|28.21|277
1653032700000|2022-05-20 07:45:00|28.29|28.21|28.29|28.21|28.33|28.25|28.26|28.18|171
1653033000000|2022-05-20 07:50:00|28.26|28.18|28.24|28.16|28.29|28.21|28.24|28.16|33
1653033300000|2022-05-20 07:55:00|28.26|28.18|28.29|28.21|28.29|28.21|28.24|28.16|16
1653033600000|2022-05-20 08:00:00|28.34|28.26|28.34|28.26|28.39|28.31|28.31|28.23|396
1653033900000|2022-05-20 08:05:00|28.32|28.24|28.29|28.21|28.34|28.26|28.29|28.21|123
1653034200000|2022-05-20 08:10:00|28.34|28.26|28.34|28.26|28.39|28.31|28.29|28.21|84
1653034500000|2022-05-20 08:15:00|28.32|28.24|28.34|28.26|28.34|28.26|28.3|28.22|8
1653034800000|2022-05-20 08:20:00|28.31|28.23|28.24|28.16|28.31|28.23|28.24|28.16|275
1653035100000|2022-05-20 08:25:00|28.22|28.14|28.19|28.11|28.24|28.16|28.19|28.11|54
1653035400000|2022-05-20 08:30:00|28.15|28.07|28.2|28.12|28.2|28.12|28.15|28.07|42
1653035700000|2022-05-20 08:35:00|28.21|28.13|28.2|28.12|28.25|28.17|28.17|28.09|93
1653036000000|2022-05-20 08:40:00|28.19|28.11|28.15|28.07|28.2|28.12|28.15|28.07|51
1653036300000|2022-05-20 08:45:00|28.16|28.08|28.2|28.12|28.22|28.14|28.16|28.08|45
1653036600000|2022-05-20 08:50:00|28.22|28.14|28.22|28.14|28.24|28.16|28.2|28.12|66
1653036900000|2022-05-20 08:55:00|28.24|28.16|28.25|28.17|28.29|28.21|28.24|28.16|107
1653037200000|2022-05-20 09:00:00|28.29|28.21|28.24|28.16|28.29|28.21|28.2|28.12|302
1653037500000|2022-05-20 09:05:00|28.25|28.17|28.18|28.1|28.25|28.17|28.16|28.08|84
1653037800000|2022-05-20 09:10:00|28.16|28.08|28.2|28.12|28.22|28.14|28.16|28.08|242
1653038100000|2022-05-20 09:15:00|28.18|28.1|28.18|28.1|28.2|28.12|28.15|28.07|350
1653038400000|2022-05-20 09:20:00|28.2|28.12|28.2|28.12|28.21|28.13|28.15|28.07|65
1653038700000|2022-05-20 09:25:00|28.16|28.08|28.15|28.07|28.2|28.12|28.15|28.07|249
1653039000000|2022-05-20 09:30:00|28.16|28.08|28.18|28.1|28.2|28.12|28.16|28.08|38
1653039300000|2022-05-20 09:35:00|28.2|28.12|28.25|28.17|28.25|28.17|28.16|28.08|63
1653039600000|2022-05-20 09:40:00|28.27|28.19|28.34|28.26|28.35|28.27|28.25|28.17|59
1653039900000|2022-05-20 09:45:00|28.32|28.24|28.3|28.22|28.34|28.26|28.3|28.22|45
1653040200000|2022-05-20 09:50:00|28.29|28.21|28.25|28.17|28.3|28.22|28.25|28.17|17
1653040500000|2022-05-20 09:55:00|28.2|28.12|28.24|28.16|28.24|28.16|28.2|28.12|73
1653040800000|2022-05-20 10:00:00|28.2|28.12|28.22|28.14|28.24|28.16|28.2|28.12|51
1653041100000|2022-05-20 10:05:00|28.2|28.12|28.24|28.16|28.24|28.16|28.2|28.12|6
1653041400000|2022-05-20 10:10:00|28.26|28.18|28.24|28.16|28.28|28.2|28.24|28.16|111
1653041700000|2022-05-20 10:15:00|28.26|28.18|28.29|28.21|28.31|28.23|28.24|28.16|92
1653042000000|2022-05-20 10:20:00|28.27|28.19|28.24|28.16|28.29|28.21|28.24|28.16|16
1653042300000|2022-05-20 10:25:00|28.26|28.18|28.24|28.16|28.29|28.21|28.24|28.16|10
1653042600000|2022-05-20 10:30:00|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|23
1653042900000|2022-05-20 10:35:00|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|0
1653043200000|2022-05-20 10:40:00|28.22|28.14|28.29|28.21|28.29|28.21|28.22|28.14|21
1653043500000|2022-05-20 10:45:00|28.27|28.19|28.29|28.21|28.29|28.21|28.24|28.16|20
1653043800000|2022-05-20 10:50:00|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|36
1653044100000|2022-05-20 10:55:00|28.31|28.23|28.29|28.21|28.33|28.25|28.29|28.21|99
1653044400000|2022-05-20 11:00:00|28.33|28.25|28.31|28.23|28.36|28.28|28.29|28.21|66
1653044700000|2022-05-20 11:05:00|28.33|28.25|28.47|28.39|28.48|28.4|28.33|28.25|48
1653045000000|2022-05-20 11:10:00|28.45|28.37|28.52|28.44|28.52|28.44|28.43|28.35|199
1653045300000|2022-05-20 11:15:00|28.47|28.39|28.52|28.44|28.52|28.44|28.47|28.39|126
1653045600000|2022-05-20 11:20:00|28.47|28.39|28.47|28.39|28.49|28.41|28.47|28.39|79
1653045900000|2022-05-20 11:25:00|28.51|28.43|28.47|28.39|28.52|28.44|28.44|28.36|222
1653046200000|2022-05-20 11:30:00|28.44|28.36|28.42|28.34|28.47|28.39|28.42|28.34|26
1653046500000|2022-05-20 11:35:00|28.39|28.31|28.42|28.34|28.42|28.34|28.37|28.29|16
1653046800000|2022-05-20 11:40:00|28.44|28.36|28.42|28.34|28.47|28.39|28.39|28.31|87
1653047100000|2022-05-20 11:45:00|28.39|28.31|28.37|28.29|28.42|28.34|28.37|28.29|11
1653047400000|2022-05-20 11:50:00|28.33|28.25|28.28|28.2|28.33|28.25|28.28|28.2|46
1653047700000|2022-05-20 11:55:00|28.27|28.19|28.35|28.27|28.37|28.29|28.25|28.17|61
1653048000000|2022-05-20 12:00:00|28.37|28.29|28.33|28.25|28.37|28.29|28.28|28.2|40
1653048300000|2022-05-20 12:05:00|28.32|28.24|28.33|28.25|28.35|28.27|28.28|28.2|32
1653048600000|2022-05-20 12:10:00|28.35|28.27|28.38|28.3|28.38|28.3|28.32|28.24|22
1653048900000|2022-05-20 12:15:00|28.37|28.29|28.37|28.29|28.4|28.32|28.37|28.29|5
1653049200000|2022-05-20 12:20:00|28.35|28.27|28.37|28.29|28.37|28.29|28.33|28.25|35
1653049500000|2022-05-20 12:25:00|28.35|28.27|28.37|28.29|28.38|28.3|28.33|28.25|12
1653049800000|2022-05-20 12:30:00|28.4|28.32|28.42|28.34|28.42|28.34|28.4|28.32|3
1653050100000|2022-05-20 12:35:00|28.37|28.29|28.37|28.29|28.37|28.29|28.33|28.25|76
1653050400000|2022-05-20 12:40:00|28.42|28.34|28.42|28.34|28.47|28.39|28.42|28.34|79
1653050700000|2022-05-20 12:45:00|28.45|28.37|28.52|28.44|28.57|28.49|28.42|28.34|248
1653051000000|2022-05-20 12:50:00|28.54|28.46|28.63|28.55|28.65|28.57|28.54|28.46|131
1653051300000|2022-05-20 12:55:00|28.65|28.57|28.51|28.43|28.66|28.58|28.51|28.43|292
1653051600000|2022-05-20 13:00:00|28.53|28.45|28.53|28.45|28.56|28.48|28.51|28.43|98
1653051900000|2022-05-20 13:05:00|28.56|28.48|28.56|28.48|28.61|28.53|28.53|28.45|175
1653052200000|2022-05-20 13:10:00|28.58|28.5|28.51|28.43|28.61|28.53|28.51|28.43|138
1653052500000|2022-05-20 13:15:00|28.56|28.48|28.51|28.43|28.56|28.48|28.51|28.43|80
1653052800000|2022-05-20 13:20:00|28.47|28.39|28.51|28.43|28.51|28.43|28.47|28.39|27
1653053100000|2022-05-20 13:25:00|28.49|28.41|28.51|28.43|28.51|28.43|28.42|28.34|51
1653053400000|2022-05-20 13:30:00|28.53|28.45|28.63|28.55|28.66|28.58|28.51|28.43|441
1653053700000|2022-05-20 13:35:00|28.66|28.58|28.66|28.58|28.86|28.78|28.61|28.53|684
1653054000000|2022-05-20 13:40:00|28.68|28.6|28.56|28.48|28.71|28.63|28.56|28.48|119
1653054300000|2022-05-20 13:45:00|28.55|28.47|28.72|28.64|28.74|28.66|28.51|28.43|229
1653054600000|2022-05-20 13:50:00|28.74|28.66|28.58|28.5|28.75|28.67|28.55|28.47|553
1653054900000|2022-05-20 13:55:00|28.57|28.49|28.55|28.47|28.65|28.57|28.52|28.44|139
1653055200000|2022-05-20 14:00:00|28.52|28.44|28.55|28.47|28.69|28.61|28.5|28.42|166
1653055500000|2022-05-20 14:05:00|28.57|28.49|28.8|28.72|28.84|28.76|28.55|28.47|154
1653055800000|2022-05-20 14:10:00|28.82|28.74|28.75|28.67|28.84|28.76|28.75|28.67|64
1653056100000|2022-05-20 14:15:00|28.77|28.69|28.75|28.67|28.8|28.72|28.7|28.62|72
1653056400000|2022-05-20 14:20:00|28.77|28.69|28.8|28.72|28.89|28.81|28.72|28.64|115
1653056700000|2022-05-20 14:25:00|28.79|28.71|28.74|28.66|28.89|28.81|28.69|28.61|231
1653057000000|2022-05-20 14:30:00|28.76|28.68|28.78|28.7|28.83|28.75|28.69|28.61|325
1653057300000|2022-05-20 14:35:00|28.8|28.72|28.92|28.84|28.97|28.89|28.77|28.69|348
1653057600000|2022-05-20 14:40:00|28.9|28.82|28.77|28.69|28.92|28.84|28.77|28.69|178
1653057900000|2022-05-20 14:45:00|28.82|28.74|28.97|28.89|29.02|28.94|28.77|28.69|158
1653058200000|2022-05-20 14:50:00|29.02|28.94|29.17|29.09|29.17|29.09|29.02|28.94|83
1653058500000|2022-05-20 14:55:00|29.2|29.12|29.37|29.29|29.42|29.34|29.17|29.09|98
1653058800000|2022-05-20 15:00:00|29.39|29.31|29.2|29.12|29.42|29.34|29.2|29.12|329
1653059100000|2022-05-20 15:05:00|29.18|29.1|29.37|29.29|29.46|29.38|29.17|29.09|551
1653059400000|2022-05-20 15:10:00|29.39|29.31|29.42|29.34|29.56|29.48|29.37|29.29|423
1653059700000|2022-05-20 15:15:00|29.44|29.36|29.52|29.44|29.62|29.54|29.44|29.36|325
1653060000000|2022-05-20 15:20:00|29.5|29.42|29.57|29.49|29.57|29.49|29.47|29.39|426
1653060300000|2022-05-20 15:25:00|29.55|29.47|29.31|29.23|29.55|29.47|29.23|29.15|487
1653060600000|2022-05-20 15:30:00|29.33|29.25|29.24|29.16|29.38|29.3|29.14|29.06|384
1653060900000|2022-05-20 15:35:00|29.27|29.19|29.48|29.4|29.52|29.44|29.24|29.16|208
1653061200000|2022-05-20 15:40:00|29.46|29.38|29.44|29.36|29.48|29.4|29.24|29.16|27
1653061500000|2022-05-20 15:45:00|29.46|29.38|29.27|29.19|29.48|29.4|29.24|29.16|61
1653061800000|2022-05-20 15:50:00|29.25|29.17|29.32|29.24|29.39|29.31|29.15|29.07|121
1653062100000|2022-05-20 15:55:00|29.34|29.26|29.42|29.34|29.42|29.34|29.22|29.14|36
1653062400000|2022-05-20 16:00:00|29.39|29.31|29.51|29.43|29.58|29.5|29.39|29.31|86
1653062700000|2022-05-20 16:05:00|29.49|29.41|29.73|29.65|29.73|29.65|29.4|29.32|12
1653063000000|2022-05-20 16:10:00|29.78|29.7|29.63|29.55|29.88|29.8|29.56|29.48|73
1653063300000|2022-05-20 16:15:00|29.65|29.57|29.78|29.7|29.78|29.7|29.63|29.55|2
1653063600000|2022-05-20 16:20:00|29.8|29.72|29.53|29.45|29.8|29.72|29.48|29.4|21
1653063900000|2022-05-20 16:25:00|29.55|29.47|29.77|29.69|29.8|29.72|29.55|29.47|3
1653064200000|2022-05-20 16:30:00|29.8|29.72|29.89|29.81|29.9|29.82|29.73|29.65|23
1653064500000|2022-05-20 16:35:00|29.87|29.79|30.17|30.09|30.17|30.09|29.87|29.79|180
1653064800000|2022-05-20 16:40:00|30.22|30.14|30.38|30.3|30.39|30.31|30.18|30.1|140
1653065100000|2022-05-20 16:45:00|30.37|30.29|30.23|30.15|30.52|30.44|30.21|30.13|91
1653065400000|2022-05-20 16:50:00|30.25|30.17|30.53|30.45|30.58|30.5|30.23|30.15|32
1653065700000|2022-05-20 16:55:00|30.55|30.47|30.31|30.23|30.58|30.5|30.28|30.2|27
1653066000000|2022-05-20 17:00:00|30.29|30.21|30.51|30.43|30.58|30.5|30.29|30.21|27
1653066300000|2022-05-20 17:05:00|30.53|30.45|30.73|30.65|30.73|30.65|30.39|30.31|107
1653066600000|2022-05-20 17:10:00|30.72|30.64|30.7|30.62|30.83|30.75|30.68|30.6|118
1653066900000|2022-05-20 17:15:00|30.67|30.59|30.93|30.85|30.93|30.85|30.65|30.57|49
1653067200000|2022-05-20 17:20:00|30.95|30.87|30.9|30.82|31|30.92|30.81|30.73|98
1653067500000|2022-05-20 17:25:00|30.93|30.85|30.98|30.9|31|30.92|30.9|30.82|10
1653067800000|2022-05-20 17:30:00|31|30.92|30.59|30.51|31|30.92|30.54|30.46|26
1653068100000|2022-05-20 17:35:00|30.56|30.48|30.58|30.5|30.66|30.58|30.36|30.28|65
1653068400000|2022-05-20 17:40:00|30.61|30.53|30.41|30.33|30.65|30.57|30.39|30.31|44
1653068700000|2022-05-20 17:45:00|30.43|30.35|30.43|30.35|30.51|30.43|30.23|30.15|30
1653069000000|2022-05-20 17:50:00|30.45|30.37|30.35|30.27|30.63|30.55|30.29|30.21|27
1653069300000|2022-05-20 17:55:00|30.36|30.28|30.4|30.32|30.48|30.4|30.28|30.2|2
1653069600000|2022-05-20 18:00:00|30.35|30.27|30.45|30.37|30.55|30.47|30.34|30.26|10
1653069900000|2022-05-20 18:05:00|30.47|30.39|30.53|30.45|30.65|30.57|30.45|30.37|4
1653070200000|2022-05-20 18:10:00|30.51|30.43|30.5|30.42|30.6|30.52|30.46|30.38|4
1653070500000|2022-05-20 18:15:00|30.51|30.43|30.61|30.53|30.74|30.66|30.51|30.43|4
1653070800000|2022-05-20 18:20:00|30.65|30.57|30.55|30.47|30.75|30.67|30.51|30.43|3
1653071100000|2022-05-20 18:25:00|30.53|30.45|30.7|30.62|30.72|30.64|30.53|30.45|0
1653071400000|2022-05-20 18:30:00|30.68|30.6|30.85|30.77|30.87|30.79|30.61|30.53|71
1653071700000|2022-05-20 18:35:00|30.87|30.79|30.7|30.62|30.87|30.79|30.66|30.58|24
1653072000000|2022-05-20 18:40:00|30.71|30.63|30.48|30.4|30.75|30.67|30.46|30.38|7
1653072300000|2022-05-20 18:45:00|30.5|30.42|30.37|30.29|30.57|30.49|30.32|30.24|14
1653072600000|2022-05-20 18:50:00|30.34|30.26|30.02|29.94|30.47|30.33|29.87|29.79|41
1653072900000|2022-05-20 18:55:00|29.97|29.89|30.3|30.22|30.32|30.22|29.92|29.84|21
1653073200000|2022-05-20 19:00:00|30.27|30.19|30.31|30.23|30.4|30.32|30.12|29.98|12
1653073500000|2022-05-20 19:05:00|30.33|30.25|30.31|30.23|30.42|30.32|30.27|30.12|1
1653073800000|2022-05-20 19:10:00|30.27|30.19|30.35|30.27|30.37|30.27|30.22|30.08|0
1653074100000|2022-05-20 19:15:00|30.42|30.17|30.07|29.99|30.42|30.27|29.97|29.89|3
1653074400000|2022-05-20 19:20:00|30.04|29.96|30.04|29.96|30.16|30.08|29.84|29.76|8
1653074700000|2022-05-20 19:25:00|30.03|29.95|29.8|29.55|30.16|29.99|29.65|29.55|26
1653075000000|2022-05-20 19:30:00|29.78|29.53|29.7|29.45|29.94|29.73|29.57|29.42|2
1653075300000|2022-05-20 19:35:00|29.72|29.47|29.69|29.44|29.78|29.59|29.48|29.34|22
1653075600000|2022-05-20 19:40:00|29.62|29.54|29.45|29.2|29.62|29.54|29.31|29.14|33
1653075900000|2022-05-20 19:45:00|29.39|29.31|29.29|29.21|29.66|29.4|29.29|29.15|6
1653076200000|2022-05-20 19:50:00|29.31|29.23|29.37|29.29|29.44|29.36|29.21|29.09|22
1653076500000|2022-05-20 19:55:00|29.38|29.3|29.41|29.33|29.56|29.35|29.32|29.06|73
1652832900000|2022-05-18 00:15:00|28.3|28|28.26|27.96|28.3|28|28.2|27.91|0
1652833200000|2022-05-18 00:20:00|28.25|28|28.3|28|28.3|28|28.25|27.95|0
1652833500000|2022-05-18 00:25:00|28.28|27.98|28.3|28|28.3|28|28.28|27.98|0
1652833800000|2022-05-18 00:30:00|28.35|28.05|28.33|28.03|28.35|28.05|28.3|28|0
1652834100000|2022-05-18 00:35:00|28.3|28|28.38|28.08|28.4|28.11|28.3|28|0
1652834400000|2022-05-18 00:40:00|28.4|28.1|28.36|28.06|28.4|28.1|28.36|28.06|0
1652834700000|2022-05-18 00:45:00|28.38|28.08|28.36|28.06|28.4|28.15|28.36|28.06|0
1652835300000|2022-05-18 00:55:00|28.38|28.08|28.36|28.06|28.4|28.1|28.36|28.06|0
1652835600000|2022-05-18 01:00:00|28.38|28.08|28.36|28.06|28.38|28.11|28.36|28.06|0
1652835900000|2022-05-18 01:05:00|28.4|28.1|28.4|28.1|28.4|28.11|28.36|28.06|0
1652836200000|2022-05-18 01:10:00|28.36|28.06|28.36|28.06|28.38|28.08|28.36|28.06|0
1652836500000|2022-05-18 01:15:00|28.4|28.11|28.4|28.1|28.4|28.13|28.36|28.06|0
1652836800000|2022-05-18 01:20:00||28.15||28.1||28.15||28.1|0
1652837100000|2022-05-18 01:25:00|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|0
1652837400000|2022-05-18 01:30:00|28.45|28.16|28.45|28.15|28.5|28.25|28.41|28.11|0
1652837700000|2022-05-18 01:35:00|28.48|28.18|28.46|28.16|28.5|28.2|28.45|28.15|0
1652838000000|2022-05-18 01:40:00|28.48|28.18|28.5|28.2|28.5|28.2|28.45|28.15|0
1652838300000|2022-05-18 01:45:00||28.25||28.2||28.25||28.2|0
1652838600000|2022-05-18 01:50:00|28.48|28.18|28.5|28.2|28.53|28.25|28.45|28.15|0
1652838900000|2022-05-18 01:55:00|28.48|28.18|28.46|28.16|28.5|28.2|28.46|28.16|0
1652839200000|2022-05-18 02:00:00|28.5|28.21|28.5|28.2|28.5|28.25|28.46|28.2|0
1652839500000|2022-05-18 02:05:00||28.25||28.25||28.25||28.25|0
1652839800000|2022-05-18 02:10:00|28.48|28.23|28.5|28.25|28.5|28.25|28.48|28.23|0
1652840400000|2022-05-18 02:20:00|28.48|28.23|28.48|28.23|28.48|28.23|28.48|28.23|0
1652840700000|2022-05-18 02:25:00|28.37|28.29|28.48|28.23|28.48|28.29|28.37|28.23|0
1652841000000|2022-05-18 02:30:00|28.37|28.29|28.37|28.29|28.48|28.29|28.37|28.23|0
1652841300000|2022-05-18 02:35:00|28.48|28.23|28.37|28.29|28.48|28.29|28.37|28.23|0
1652841600000|2022-05-18 02:40:00|28.48|28.23|28.48|28.23|28.48|28.29|28.37|28.21|0
1652842500000|2022-05-18 02:55:00|28.51|28.26|28.53|28.28|28.53|28.34|28.42|28.23|0
1652842800000|2022-05-18 03:00:00|28.42|28.34|28.42|28.34|28.53|28.37|28.42|28.28|0
1652843100000|2022-05-18 03:05:00|28.53|28.28|28.53|28.28|28.53|28.34|28.42|28.28|0
1652844000000|2022-05-18 03:20:00|28.47|28.39|28.6|28.35|28.6|28.39|28.34|28.25|4
1652844300000|2022-05-18 03:25:00||28.3||28.3||28.3||28.3|0
1652844900000|2022-05-18 03:35:00|28.61|28.36|28.68|28.38|28.71|28.45|28.61|28.36|0
1652845200000|2022-05-18 03:40:00|28.66|28.36|28.66|28.36|28.71|28.41|28.66|28.36|0
1652845500000|2022-05-18 03:45:00|28.61|28.31|28.66|28.36|28.66|28.36|28.61|28.31|0
1652845800000|2022-05-18 03:50:00|28.63|28.33|28.66|28.36|28.66|28.36|28.63|28.33|0
1652846100000|2022-05-18 03:55:00|28.63|28.33|28.61|28.31|28.66|28.36|28.61|28.31|0
1652846400000|2022-05-18 04:00:00|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|0
1652846700000|2022-05-18 04:05:00|28.58|28.28|28.58|28.28|28.61|28.31|28.56|28.26|0
1652847000000|2022-05-18 04:10:00|28.61|28.31|28.61|28.31|28.61|28.31|28.58|28.28|0
1652847600000|2022-05-18 04:20:00|28.56|28.26|28.56|28.26|28.61|28.26|28.51|28.26|0
1652847900000|2022-05-18 04:25:00|28.58|28.28|28.56|28.26|28.58|28.28|28.56|28.26|0
1652848200000|2022-05-18 04:30:00|28.61|28.31|28.56|28.26|28.61|28.31|28.56|28.26|0
1652848500000|2022-05-18 04:35:00|28.58|28.31|28.61|28.31|28.61|28.31|28.56|28.26|0
1652848800000|2022-05-18 04:40:00|28.58|28.28|28.56|28.26|28.58|28.28|28.56|28.26|0
1652849100000|2022-05-18 04:45:00|28.61|28.31|28.61|28.31|28.61|28.31|28.58|28.28|0
1652849400000|2022-05-18 04:50:00|28.56|28.26|28.59|28.29|28.61|28.31|28.56|28.26|0
1652849700000|2022-05-18 04:55:00|28.61|28.31|28.61|28.31|28.61|28.31|28.56|28.26|0
1652850000000|2022-05-18 05:00:00|28.59|28.29|28.56|28.26|28.61|28.31|28.56|28.26|0
1652850300000|2022-05-18 05:05:00|28.54|28.24|28.56|28.26|28.56|28.26|28.51|28.21|0
1652850600000|2022-05-18 05:10:00|28.54|28.24|28.56|28.26|28.56|28.26|28.51|28.21|0
1652851200000|2022-05-18 05:20:00|28.61|28.31|28.56|28.26|28.61|28.31|28.56|28.26|0
1652851500000|2022-05-18 05:25:00|28.59|28.31|28.56|28.31|28.61|28.31|28.56|28.26|1
1652851800000|2022-05-18 05:30:00|28.54|28.29|28.56|28.26|28.56|28.29|28.51|28.22|0
1652852100000|2022-05-18 05:35:00|28.54|28.24|28.51|28.26|28.58|28.42|28.48|28.24|1
1652852400000|2022-05-18 05:40:00|28.54|28.29|28.56|28.31|28.56|28.31|28.54|28.29|0
1652852700000|2022-05-18 05:45:00|28.54|28.29|28.56|28.31|28.56|28.31|28.54|28.29|0
1652853000000|2022-05-18 05:50:00|28.54|28.29|28.54|28.29|28.56|28.35|28.43|28.29|0
1652853300000|2022-05-18 05:55:00|28.43|28.35|28.51|28.26|28.59|28.45|28.43|28.26|1
1652853600000|2022-05-18 06:00:00|28.54|28.29|28.3|28.22|28.59|28.47|28.3|28.22|44
1652853900000|2022-05-18 06:05:00|28.33|28.25|28.38|28.3|28.38|28.3|28.3|28.22|3
1652854200000|2022-05-18 06:10:00|28.4|28.32|28.46|28.38|28.46|28.38|28.4|28.32|10
1652854500000|2022-05-18 06:15:00|28.45|28.37|28.41|28.33|28.46|28.38|28.41|28.33|11
1652854800000|2022-05-18 06:20:00|28.43|28.35|28.43|28.35|28.46|28.38|28.41|28.33|4
1652855100000|2022-05-18 06:25:00|28.41|28.33|28.46|28.38|28.46|28.38|28.41|28.33|1
1652855400000|2022-05-18 06:30:00|28.45|28.37|28.46|28.38|28.46|28.38|28.45|28.37|0
1652855700000|2022-05-18 06:35:00|28.43|28.35|28.43|28.35|28.46|28.38|28.43|28.35|1
1652856000000|2022-05-18 06:40:00|28.46|28.38|28.46|28.38|28.46|28.38|28.41|28.33|5
1652856300000|2022-05-18 06:45:00|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|2
1652856600000|2022-05-18 06:50:00|28.41|28.33|28.38|28.3|28.41|28.33|28.36|28.28|32
1652856900000|2022-05-18 06:55:00|28.41|28.33|28.36|28.28|28.41|28.33|28.36|28.28|23
1652857200000|2022-05-18 07:00:00|28.38|28.3|28.41|28.33|28.41|28.33|28.36|28.28|33
1652857500000|2022-05-18 07:05:00|28.38|28.3|28.31|28.23|28.43|28.35|28.31|28.23|182
1652857800000|2022-05-18 07:10:00|28.33|28.25|28.41|28.33|28.45|28.37|28.33|28.25|251
1652858100000|2022-05-18 07:15:00|28.45|28.37|28.46|28.38|28.46|28.38|28.41|28.33|611
1652858400000|2022-05-18 07:20:00|28.43|28.35|28.41|28.33|28.45|28.37|28.36|28.28|244
1652858700000|2022-05-18 07:25:00|||||||||5
1652859000000|2022-05-18 07:30:00|28.46|28.38|28.41|28.33|28.46|28.38|28.36|28.28|387
1652859300000|2022-05-18 07:35:00|28.4|28.32|28.41|28.33|28.41|28.33|28.36|28.28|228
1652859600000|2022-05-18 07:40:00|28.4|28.32|28.4|28.32|28.4|28.32|28.31|28.23|497
1652859900000|2022-05-18 07:45:00|28.41|28.33|28.4|28.32|28.41|28.33|28.4|28.32|3
1652860200000|2022-05-18 07:50:00|28.38|28.3|28.4|28.32|28.4|28.32|28.38|28.3|49
1652860500000|2022-05-18 07:55:00|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|72
1652860800000|2022-05-18 08:00:00|28.4|28.32|28.35|28.27|28.4|28.32|28.31|28.23|160
1652861100000|2022-05-18 08:05:00|28.36|28.28|28.36|28.28|28.38|28.3|28.36|28.28|190
1652861700000|2022-05-18 08:15:00|28.33|28.25|28.38|28.3|28.41|28.33|28.33|28.25|120
1652862000000|2022-05-18 08:20:00|28.36|28.28|28.51|28.43|28.51|28.43|28.36|28.28|293
1652862300000|2022-05-18 08:25:00|28.48|28.4|28.41|28.33|28.51|28.43|28.41|28.33|98
1652862600000|2022-05-18 08:30:00|28.43|28.35|28.51|28.43|28.51|28.43|28.41|28.33|185
1652862900000|2022-05-18 08:35:00|28.48|28.4|28.46|28.38|28.48|28.4|28.46|28.38|147
1652863200000|2022-05-18 08:40:00|28.43|28.35|28.46|28.38|28.51|28.43|28.43|28.35|111
1652863500000|2022-05-18 08:45:00|28.43|28.35|28.46|28.38|28.46|28.38|28.43|28.35|35
1652863800000|2022-05-18 08:50:00|28.43|28.35|28.46|28.38|28.46|28.38|28.41|28.33|17
1652864100000|2022-05-18 08:55:00|28.43|28.35|28.41|28.33|28.46|28.38|28.41|28.33|25
1652864400000|2022-05-18 09:00:00|28.46|28.38|28.46|28.38|28.46|28.38|28.43|28.35|145
1652864700000|2022-05-18 09:05:00|||||||||43
1652865000000|2022-05-18 09:10:00|28.43|28.35|28.41|28.33|28.46|28.38|28.41|28.33|146
1652865300000|2022-05-18 09:15:00|28.46|28.38|28.46|28.38|28.48|28.4|28.46|28.38|138
1652865600000|2022-05-18 09:20:00|28.43|28.35|28.41|28.33|28.46|28.38|28.41|28.33|175
1652865900000|2022-05-18 09:25:00|28.43|28.35|28.41|28.33|28.46|28.38|28.41|28.33|86
1652866200000|2022-05-18 09:30:00|28.43|28.35|28.36|28.28|28.46|28.38|28.36|28.28|134
1652866500000|2022-05-18 09:35:00|28.38|28.3|28.36|28.28|28.41|28.33|28.36|28.28|72
1652866800000|2022-05-18 09:40:00|28.38|28.3|28.36|28.28|28.41|28.33|28.36|28.28|237
1652867100000|2022-05-18 09:45:00|28.38|28.3|28.41|28.33|28.41|28.33|28.38|28.3|79
1652867400000|2022-05-18 09:50:00|28.46|28.38|28.41|28.33|28.46|28.38|28.41|28.33|228
1652867700000|2022-05-18 09:55:00|28.38|28.3|28.33|28.25|28.41|28.33|28.31|28.23|299
1652868000000|2022-05-18 10:00:00|28.31|28.23|28.36|28.28|28.36|28.28|28.26|28.18|146
1652868300000|2022-05-18 10:05:00|28.31|28.23|28.31|28.23|28.36|28.28|28.31|28.23|130
1652868600000|2022-05-18 10:10:00|28.33|28.25|28.36|28.28|28.4|28.32|28.33|28.25|99
1652868900000|2022-05-18 10:15:00|||||||||59
1652869200000|2022-05-18 10:20:00|||||||||71
1652869500000|2022-05-18 10:25:00|28.41|28.33|28.36|28.28|28.41|28.33|28.36|28.28|220
1652869800000|2022-05-18 10:30:00|28.38|28.3|28.41|28.33|28.46|28.38|28.38|28.3|265
1652870100000|2022-05-18 10:35:00|28.46|28.38|28.41|28.33|28.46|28.38|28.41|28.33|170
1652870400000|2022-05-18 10:40:00|28.46|28.38|28.46|28.38|28.51|28.43|28.46|28.38|269
1652870700000|2022-05-18 10:45:00|||||||||27
1652871000000|2022-05-18 10:50:00|28.48|28.4|28.46|28.38|28.51|28.43|28.46|28.38|23
1652871300000|2022-05-18 10:55:00|||||||||2
1652871600000|2022-05-18 11:00:00|28.41|28.33|28.46|28.38|28.46|28.38|28.41|28.33|172
1652871900000|2022-05-18 11:05:00|28.48|28.4|28.46|28.38|28.51|28.43|28.46|28.38|279
1652872200000|2022-05-18 11:10:00|28.51|28.43|28.51|28.43|28.51|28.43|28.5|28.42|122
1652872500000|2022-05-18 11:15:00|28.46|28.38|28.51|28.43|28.51|28.43|28.46|28.38|234
1652872800000|2022-05-18 11:20:00|28.56|28.48|28.51|28.43|28.56|28.48|28.51|28.43|310
1652873100000|2022-05-18 11:25:00|28.55|28.47|28.51|28.43|28.55|28.47|28.51|28.43|52
1652873400000|2022-05-18 11:30:00|28.48|28.4|28.51|28.43|28.51|28.43|28.46|28.38|134
1652873700000|2022-05-18 11:35:00|28.46|28.38|28.51|28.43|28.51|28.43|28.46|28.38|53
1652874000000|2022-05-18 11:40:00|28.48|28.4|28.51|28.43|28.51|28.43|28.46|28.38|202
1652874300000|2022-05-18 11:45:00|||||||||18
1652874600000|2022-05-18 11:50:00|28.46|28.38|28.51|28.43|28.51|28.43|28.46|28.38|119
1652874900000|2022-05-18 11:55:00|||||||||21
1652875200000|2022-05-18 12:00:00|||||||||46
1652875500000|2022-05-18 12:05:00|28.46|28.38|28.46|28.38|28.51|28.43|28.46|28.38|51
1652875800000|2022-05-18 12:10:00|||||||||124
1652876100000|2022-05-18 12:15:00|28.43|28.35|28.41|28.33|28.46|28.38|28.41|28.33|51
1652876400000|2022-05-18 12:20:00|28.46|28.38|28.41|28.33|28.46|28.38|28.41|28.33|55
1652876700000|2022-05-18 12:25:00|28.39|28.31|28.36|28.28|28.41|28.33|28.36|28.28|191
1652877000000|2022-05-18 12:30:00|28.34|28.26|28.41|28.33|28.41|28.33|28.34|28.26|85
1652877300000|2022-05-18 12:35:00|28.46|28.38|28.46|28.38|28.48|28.4|28.43|28.35|150
1652877600000|2022-05-18 12:40:00|28.51|28.43|28.54|28.46|28.56|28.48|28.46|28.38|394
1652877900000|2022-05-18 12:45:00|28.51|28.43|28.56|28.48|28.61|28.53|28.46|28.38|237
1652878200000|2022-05-18 12:50:00|28.61|28.53|28.61|28.53|28.66|28.58|28.59|28.51|75
1652878500000|2022-05-18 12:55:00|28.64|28.56|28.69|28.61|28.71|28.63|28.61|28.53|196
1652878800000|2022-05-18 13:00:00|28.66|28.58|28.61|28.53|28.69|28.61|28.61|28.53|97
1652879100000|2022-05-18 13:05:00|28.66|28.58|28.71|28.63|28.74|28.66|28.66|28.58|22
1652879400000|2022-05-18 13:10:00|||||||||118
1652879700000|2022-05-18 13:15:00|28.69|28.61|28.76|28.68|28.76|28.68|28.69|28.61|132
1652880000000|2022-05-18 13:20:00|28.73|28.65|28.73|28.65|28.76|28.68|28.71|28.63|104
1652880300000|2022-05-18 13:25:00|28.71|28.63|28.71|28.63|28.73|28.65|28.66|28.58|102
1652880600000|2022-05-18 13:30:00|28.69|28.61|28.54|28.46|28.71|28.63|28.52|28.44|688
1652880900000|2022-05-18 13:35:00|28.56|28.48|28.61|28.53|28.66|28.58|28.42|28.34|454
1652881200000|2022-05-18 13:40:00|28.62|28.54|28.66|28.58|28.71|28.63|28.59|28.51|291
1652881500000|2022-05-18 13:45:00|28.62|28.54|28.57|28.49|28.64|28.56|28.52|28.44|403
1652881800000|2022-05-18 13:50:00|28.59|28.51|28.52|28.44|28.64|28.56|28.49|28.41|195
1652882100000|2022-05-18 13:55:00|28.54|28.46|28.71|28.63|28.72|28.64|28.52|28.44|212
1652882400000|2022-05-18 14:00:00|28.69|28.61|28.52|28.44|28.69|28.61|28.47|28.39|228
1652882700000|2022-05-18 14:05:00|28.49|28.41|28.57|28.49|28.57|28.49|28.47|28.39|359
1652883000000|2022-05-18 14:10:00|28.54|28.46|28.47|28.39|28.57|28.49|28.47|28.39|164
1652883300000|2022-05-18 14:15:00|28.52|28.44|28.49|28.41|28.52|28.44|28.42|28.34|231
1652883600000|2022-05-18 14:20:00|28.52|28.44|28.47|28.39|28.52|28.44|28.42|28.34|198
1652883900000|2022-05-18 14:25:00|28.42|28.34|28.57|28.49|28.57|28.49|28.42|28.34|321
1652884200000|2022-05-18 14:30:00|28.62|28.54|28.52|28.44|28.62|28.54|28.47|28.39|240
1652884500000|2022-05-18 14:35:00|28.54|28.46|28.52|28.44|28.62|28.54|28.52|28.44|217
1652884800000|2022-05-18 14:40:00|28.57|28.49|28.47|28.39|28.57|28.49|28.47|28.39|139
1652885100000|2022-05-18 14:45:00|28.49|28.41|28.32|28.24|28.52|28.44|28.32|28.24|368
1652885400000|2022-05-18 14:50:00|28.35|28.27|28.37|28.29|28.37|28.29|28.32|28.24|159
1652885700000|2022-05-18 14:55:00|28.35|28.27|28.27|28.19|28.37|28.29|28.27|28.19|387
1652886000000|2022-05-18 15:00:00|28.3|28.22|28.37|28.29|28.42|28.34|28.3|28.22|232
1652886300000|2022-05-18 15:05:00|28.4|28.32|28.47|28.39|28.47|28.39|28.37|28.29|309
1652886600000|2022-05-18 15:10:00|28.52|28.44|28.57|28.49|28.57|28.49|28.52|28.44|312
1652886900000|2022-05-18 15:15:00|28.55|28.47|28.72|28.64|28.72|28.64|28.52|28.44|900
1652887200000|2022-05-18 15:20:00|28.7|28.62|28.92|28.84|28.92|28.84|28.67|28.59|962
1652887500000|2022-05-18 15:25:00|28.87|28.79|28.97|28.89|29.04|28.96|28.87|28.79|1371
1652887800000|2022-05-18 15:30:00|28.99|28.91|28.97|28.89|29.07|28.99|28.94|28.86|564
1652888100000|2022-05-18 15:35:00|29.02|28.94|28.97|28.89|29.07|28.99|28.87|28.79|395
1652888400000|2022-05-18 15:40:00|29.02|28.94|28.84|28.76|29.02|28.94|28.82|28.74|319
1652888700000|2022-05-18 15:45:00|28.87|28.79|28.99|28.91|29.02|28.94|28.84|28.76|139
1652889000000|2022-05-18 15:50:00|29.02|28.94|29.17|29.09|29.21|29.13|28.97|28.89|275
1652889300000|2022-05-18 15:55:00|29.19|29.11|29.12|29.04|29.19|29.11|29.07|28.99|123
1652889600000|2022-05-18 16:00:00|29.17|29.09|29.17|29.09|29.22|29.14|29.12|29.04|41
1652889900000|2022-05-18 16:05:00|29.19|29.11|29.27|29.19|29.31|29.23|29.19|29.11|51
1652890200000|2022-05-18 16:10:00|29.29|29.21|29.17|29.09|29.36|29.28|29.17|29.09|199
1652890500000|2022-05-18 16:15:00|29.22|29.14|29.21|29.13|29.22|29.14|29.12|29.04|168
1652890800000|2022-05-18 16:20:00|29.19|29.11|29.36|29.28|29.36|29.28|29.16|29.08|50
1652891100000|2022-05-18 16:25:00|29.31|29.23|29.36|29.28|29.41|29.33|29.31|29.23|71
1652891400000|2022-05-18 16:30:00|29.41|29.33|29.32|29.24|29.41|29.33|29.31|29.23|43
1652891700000|2022-05-18 16:35:00|29.34|29.26|29.27|29.19|29.34|29.26|29.22|29.14|41
1652892000000|2022-05-18 16:40:00|29.29|29.21|29.37|29.29|29.37|29.29|29.27|29.19|3
1652892300000|2022-05-18 16:45:00|29.39|29.31|29.19|29.11|29.42|29.34|29.17|29.09|40
1652892600000|2022-05-18 16:50:00|29.17|29.09|29.07|28.99|29.19|29.11|29.07|28.99|60
1652892900000|2022-05-18 16:55:00|29.12|29.04|29.07|28.99|29.12|29.04|29.05|28.97|15
1652893200000|2022-05-18 17:00:00|29.1|29.02|29.15|29.07|29.17|29.09|29.07|28.99|20
1652893500000|2022-05-18 17:05:00|29.19|29.11|29.42|29.34|29.42|29.34|29.17|29.09|78
1652893800000|2022-05-18 17:10:00|29.4|29.32|29.42|29.34|29.49|29.41|29.37|29.29|33
1652894100000|2022-05-18 17:15:00|29.44|29.36|29.52|29.44|29.52|29.44|29.44|29.36|8
1652894400000|2022-05-18 17:20:00|29.49|29.41|29.42|29.34|29.49|29.41|29.37|29.29|45
1652894700000|2022-05-18 17:25:00|29.44|29.36|29.42|29.34|29.47|29.39|29.42|29.34|4
1652895000000|2022-05-18 17:30:00|29.47|29.39|29.42|29.34|29.47|29.39|29.39|29.31|9
1652895300000|2022-05-18 17:35:00|29.37|29.29|29.37|29.29|29.44|29.36|29.37|29.29|18
1652895600000|2022-05-18 17:40:00|29.39|29.31|29.61|29.53|29.61|29.53|29.39|29.31|11
1652895900000|2022-05-18 17:45:00|29.59|29.51|29.71|29.63|29.76|29.68|29.59|29.51|51
1652896200000|2022-05-18 17:50:00|29.67|29.59|29.81|29.73|29.81|29.73|29.66|29.58|59
1652896500000|2022-05-18 17:55:00|29.76|29.68|29.81|29.73|29.84|29.76|29.76|29.68|111
1652896800000|2022-05-18 18:00:00|29.76|29.68|29.81|29.73|29.84|29.76|29.76|29.68|74
1652897100000|2022-05-18 18:05:00|29.84|29.76|29.82|29.74|29.86|29.78|29.81|29.73|21
1652897400000|2022-05-18 18:10:00|29.81|29.73|29.94|29.86|29.97|29.89|29.81|29.73|44
1652897700000|2022-05-18 18:15:00|29.96|29.88|29.89|29.81|29.97|29.89|29.82|29.74|316
1652898000000|2022-05-18 18:20:00|29.87|29.79|29.89|29.81|29.97|29.89|29.82|29.74|29
1652898300000|2022-05-18 18:25:00|29.87|29.79|29.87|29.79|29.89|29.81|29.82|29.74|17
1652898600000|2022-05-18 18:30:00|29.89|29.81|29.97|29.89|29.99|29.91|29.82|29.74|11
1652898900000|2022-05-18 18:35:00|29.99|29.91|30.11|30.03|30.16|30.08|29.99|29.91|53
1652899200000|2022-05-18 18:40:00|30.14|30.06|30.26|30.18|30.29|30.21|30.06|29.98|49
1652899500000|2022-05-18 18:45:00|30.21|30.13|30.24|30.16|30.36|30.28|30.21|30.13|19
1652899800000|2022-05-18 18:50:00|30.26|30.18|30.36|30.28|30.41|30.33|30.16|30.08|113
1652900100000|2022-05-18 18:55:00|30.31|30.23|30.51|30.43|30.56|30.48|30.29|30.21|63
1652900400000|2022-05-18 19:00:00|30.56|30.48|30.61|30.53|30.65|30.57|30.46|30.38|110
1652900700000|2022-05-18 19:05:00|30.63|30.55|30.65|30.57|30.68|30.6|30.56|30.48|86
1652901000000|2022-05-18 19:10:00|30.6|30.52|30.68|30.6|30.7|30.62|30.6|30.52|85
1652901300000|2022-05-18 19:15:00|30.66|30.58|30.65|30.57|30.7|30.62|30.6|30.52|56
1652901600000|2022-05-18 19:20:00|30.63|30.55|30.81|30.73|30.85|30.77|30.6|30.52|67
1652901900000|2022-05-18 19:25:00|30.85|30.77|31.07|30.99|31.1|31.02|30.85|30.77|83
1652902200000|2022-05-18 19:30:00|31.1|31.02|31.15|31.07|31.18|31.07|30.97|30.88|106
1652902500000|2022-05-18 19:35:00|31.17|31.09|30.73|30.65|31.17|31.09|30.65|30.57|29
1652902800000|2022-05-18 19:40:00|30.68|30.6|30.92|30.84|30.92|30.84|30.63|30.55|36
1652903100000|2022-05-18 19:45:00|30.9|30.82|30.88|30.8|30.94|30.82|30.64|30.49|52
1652903400000|2022-05-18 19:50:00|30.85|30.77|31.1|31.02|31.12|31.04|30.68|30.6|141
1652903700000|2022-05-18 19:55:00|31.09|31.01|31.06|30.76|31.13|31.01|30.78|30.56|236
1652919300000|2022-05-19 00:15:00|31.41|31.11|31.43|31.13|31.46|31.38|30.87|30.57|7
1652919600000|2022-05-19 00:20:00|31.4|31.1|31.55|31.25|31.57|31.32|31.4|31.1|12
1652919900000|2022-05-19 00:25:00|31.5|31.23|31.55|31.3|31.6|31.35|31.5|31.23|2
1652920200000|2022-05-19 00:30:00|31.53|31.28|31.41|31.11|31.53|31.28|31.41|31.11|2
1652920500000|2022-05-19 00:35:00|31.4|31.1|31.4|31.1|31.4|31.1|31.38|31.08|0
1652920800000|2022-05-19 00:40:00|31.38|31.08|31.4|31.1|31.45|31.15|31.38|31.08|0
1652921100000|2022-05-19 00:45:00|31.43|31.13|31.4|31.1|31.45|31.15|31.4|31.1|0
1652921400000|2022-05-19 00:50:00|31.43|31.13|31.43|31.13|31.45|31.15|31.4|31.1|0
1652921700000|2022-05-19 00:55:00|31.45|31.15|31.4|31.1|31.45|31.15|31.4|31.1|0
1652922000000|2022-05-19 01:00:00|31.43|31.13|31.4|31.1|31.43|31.13|31.4|31.1|0
1652922300000|2022-05-19 01:05:00|31.43|31.13|31.4|31.1|31.45|31.15|31.4|31.1|0
1652922600000|2022-05-19 01:10:00|31.38|31.08|31.38|31.08|31.38|31.08|31.36|31.06|0
1652922900000|2022-05-19 01:15:00|31.4|31.1|31.38|31.08|31.64|31.45|31.38|31.08|1
1652923200000|2022-05-19 01:20:00|31.4|31.1|31.45|31.15|31.47|31.17|31.38|31.08|0
1652923500000|2022-05-19 01:25:00|31.47|31.17|31.4|31.1|31.47|31.17|31.4|31.1|0
1652923800000|2022-05-19 01:30:00|31.43|31.13|31.45|31.15|31.47|31.17|31.4|31.1|0
1652924100000|2022-05-19 01:35:00|31.47|31.17|31.48|31.18|31.5|31.2|31.47|31.17|0
1652924700000|2022-05-19 01:45:00|31.47|31.17|31.43|31.13|31.47|31.17|31.43|31.13|0
1652925000000|2022-05-19 01:50:00|31.4|31.1|31.43|31.13|31.45|31.15|31.4|31.1|0
1652925300000|2022-05-19 01:55:00|31.45|31.15|31.43|31.13|31.45|31.15|31.4|31.1|0
1652925600000|2022-05-19 02:00:00|31.45|31.15|31.61|31.53|31.63|31.55|31.45|31.15|208
1652925900000|2022-05-19 02:05:00|31.6|31.52|31.61|31.53|31.61|31.53|31.59|31.29|15
1652926200000|2022-05-19 02:10:00|31.63|31.55|31.61|31.53|31.63|31.55|31.61|31.53|0
1652926500000|2022-05-19 02:15:00|31.63|31.55|31.63|31.55|31.63|31.55|31.61|31.53|1
1652926800000|2022-05-19 02:20:00|31.61|31.53|31.61|31.53|31.63|31.55|31.61|31.53|0
1652927100000|2022-05-19 02:25:00|31.63|31.55|31.61|31.53|31.63|31.55|31.61|31.53|0
1652927400000|2022-05-19 02:30:00|31.63|31.55|31.58|31.5|31.63|31.55|31.58|31.5|0
1652927700000|2022-05-19 02:35:00|31.61|31.53|31.61|31.53|31.61|31.53|31.56|31.3|21
1652928000000|2022-05-19 02:40:00|31.6|31.52|31.62|31.37|31.67|31.53|31.56|31.37|0
1652928300000|2022-05-19 02:45:00|31.59|31.34|31.62|31.37|31.62|31.43|31.48|31.32|0
1652928600000|2022-05-19 02:50:00|31.59|31.34|31.59|31.34|31.62|31.37|31.57|31.32|0
1652928900000|2022-05-19 02:55:00|31.57|31.32|31.59|31.29|31.59|31.38|31.46|31.26|10
1652929200000|2022-05-19 03:00:00|31.54||31.59||31.59||31.54||0
1652929500000|2022-05-19 03:05:00|31.54||31.59||31.59||31.54||0
1652929800000|2022-05-19 03:10:00|31.57|31.27|31.62|31.32|31.62|31.32|31.54|31.24|0
1652930400000|2022-05-19 03:20:00|31.59|31.29|31.57|31.27|31.59|31.29|31.57|31.27|0
1652930700000|2022-05-19 03:25:00|31.54|31.24|31.57|31.27|31.57|31.27|31.54|31.24|0
1652931000000|2022-05-19 03:30:00|31.54|31.24|31.54|31.24|31.59|31.29|31.52|31.22|0
1652931300000|2022-05-19 03:35:00|31.52|31.22|31.49|31.19|31.52|31.22|31.49|31.19|0
1652931600000|2022-05-19 03:40:00|31.44|31.14|31.49|31.19|31.49|31.19|31.39|31.14|4
1652931900000|2022-05-19 03:45:00|31.47|31.17|31.44|31.14|31.47|31.17|31.39|31.12|0
1652932200000|2022-05-19 03:50:00|31.39|31.15|31.44|31.14|31.44|31.17|31.39|31.14|0
1652932500000|2022-05-19 03:55:00|31.39|31.15|31.39|31.14|31.44|31.15|31.39|31.14|0
1652932800000|2022-05-19 04:00:00|31.4|31.15|31.44|31.19|31.44|31.19|31.39|31.14|0
1652933100000|2022-05-19 04:05:00|31.45|31.15|31.44|31.19|31.45|31.19|31.39|31.14|0
1652933400000|2022-05-19 04:10:00|31.45|31.15|31.44|31.19|31.47|31.22|31.39|31.14|0
1652933700000|2022-05-19 04:15:00|31.42|31.17|31.37|31.12|31.42|31.17|31.37|31.12|0
1652934000000|2022-05-19 04:20:00|31.4|31.15|31.37|31.12|31.45|31.2|31.37|31.12|0
1652934300000|2022-05-19 04:25:00|31.39|31.14|31.42|31.17|31.42|31.23|31.31|31.12|0
1652934600000|2022-05-19 04:30:00|31.44|31.19|31.44|31.19|31.49|31.24|31.42|31.17|0
1652934900000|2022-05-19 04:35:00|31.45|31.2|31.49|31.19|31.5|31.24|31.44|31.19|0
1652935200000|2022-05-19 04:40:00|31.44|31.24|31.44|31.19|31.49|31.24|31.44|31.19|0
1652935500000|2022-05-19 04:45:00|31.39|31.14|31.4|31.15|31.44|31.19|31.26|31.07|20
1652935800000|2022-05-19 04:50:00|31.42|31.17|31.45|31.15|31.45|31.2|31.42|31.15|0
1652936100000|2022-05-19 04:55:00|31.42|31.12|31.45|31.15|31.45|31.15|31.42|31.12|0
1652936400000|2022-05-19 05:00:00|31.42|31.12|31.45|31.2|31.45|31.2|31.42|31.12|0
1652936700000|2022-05-19 05:05:00|31.49|31.15|31.47|31.17|31.5|31.2|31.42|31.12|0
1652937000000|2022-05-19 05:10:00|31.5|31.2|31.5|31.2|31.5|31.2|31.47|31.17|0
1652937300000|2022-05-19 05:15:00|31.47|31.17|31.29|31.21|31.5|31.23|31.29|31.17|0
1652937600000|2022-05-19 05:20:00|31.27|31.02|31.42|31.17|31.42|31.28|31.27|31.02|22
1652937900000|2022-05-19 05:25:00|31.36|31.28|31.42|31.17|31.42|31.28|31.36|31.15|7
1652938200000|2022-05-19 05:30:00|31.4|31.15|31.5|31.25|31.5|31.28|31.31|31.15|1
1652938500000|2022-05-19 05:35:00|31.39|31.09|31.52|31.27|31.52|31.27|31.38|31.08|50
1652938800000|2022-05-19 05:40:00|31.5|31.25|31.47|31.22|31.52|31.33|31.41|31.22|0
1652939100000|2022-05-19 05:45:00|31.41|31.33|31.52|31.27|31.52|31.36|31.41|31.22|4
1652939400000|2022-05-19 05:50:00|31.41|31.33|31.35|31.05|31.52|31.36|31.23|30.98|121
1652939700000|2022-05-19 05:55:00|31.33|31.03|31.4|31.1|31.4|31.1|31.33|31.03|2
1652940000000|2022-05-19 06:00:00|31.42|31.12|31.36|31.28|31.5|31.29|31.21|31.08|7
1652940300000|2022-05-19 06:05:00|31.42|31.17|31.19|31.11|31.42|31.23|31.19|31.11|8
1652940600000|2022-05-19 06:10:00|31.16|31.08|31.14|31.06|31.24|31.16|31.11|31.03|6
1652940900000|2022-05-19 06:15:00|31.12|31.04|31.24|31.16|31.24|31.16|31.09|31.01|20
1652941200000|2022-05-19 06:20:00|31.23|31.15|31.19|31.11|31.23|31.15|31.16|31.08|5
1652941500000|2022-05-19 06:25:00|31.21|31.13|31.18|31.1|31.23|31.15|31.16|31.08|8
1652941800000|2022-05-19 06:30:00|31.16|31.08|31.14|31.06|31.18|31.1|31.09|31.01|31
1652942100000|2022-05-19 06:35:00|31.13|31.05|31.13|31.05|31.14|31.06|31.08|31|2
1652942400000|2022-05-19 06:40:00|31.14|31.06|31.21|31.13|31.23|31.15|31.13|31.05|79
1652942700000|2022-05-19 06:45:00|31.23|31.15|31.23|31.15|31.26|31.18|31.18|31.1|8
1652943000000|2022-05-19 06:50:00|31.21|31.13|31.26|31.18|31.28|31.2|31.21|31.13|18
1652943300000|2022-05-19 06:55:00|31.25|31.17|31.21|31.13|31.26|31.18|31.18|31.1|71
1652943600000|2022-05-19 07:00:00|31.18|31.1|31.25|31.17|31.43|31.35|31.18|31.1|401
1652943900000|2022-05-19 07:05:00|31.26|31.18|31.13|31.05|31.26|31.18|31.08|31|402
1652944200000|2022-05-19 07:10:00|31.16|31.08|31.3|31.22|31.45|31.37|31.13|31.05|352
1652944500000|2022-05-19 07:15:00|31.27|31.19|31.27|31.19|31.37|31.29|31.17|31.09|364
1652944800000|2022-05-19 07:20:00|31.23|31.15|31.45|31.37|31.47|31.39|31.23|31.15|401
1652945100000|2022-05-19 07:25:00|31.44|31.36|31.5|31.42|31.52|31.44|31.42|31.34|177
1652945400000|2022-05-19 07:30:00|31.52|31.44|31.64|31.56|31.76|31.68|31.52|31.44|348
1652945700000|2022-05-19 07:35:00|31.67|31.59|31.86|31.78|31.86|31.78|31.64|31.56|125
1652946000000|2022-05-19 07:40:00|31.84|31.76|31.66|31.58|31.86|31.78|31.66|31.58|171
1652946300000|2022-05-19 07:45:00|31.62|31.54|31.43|31.35|31.62|31.54|31.42|31.34|555
1652946600000|2022-05-19 07:50:00|31.42|31.34|31.42|31.34|31.57|31.49|31.42|31.34|116
1652946900000|2022-05-19 07:55:00|31.37|31.29|31.2|31.12|31.45|31.37|31.13|31.05|403
1652947200000|2022-05-19 08:00:00|31.21|31.13|31.49|31.41|31.49|31.41|31.18|31.1|137
1652947500000|2022-05-19 08:05:00|31.52|31.44|31.47|31.39|31.61|31.53|31.42|31.34|118
1652947800000|2022-05-19 08:10:00|31.44|31.36|31.37|31.29|31.49|31.41|31.37|31.29|119
1652948100000|2022-05-19 08:15:00|31.39|31.31|31.56|31.48|31.57|31.49|31.37|31.29|274
1652948400000|2022-05-19 08:20:00|31.52|31.44|31.56|31.48|31.61|31.53|31.47|31.39|420
1652948700000|2022-05-19 08:25:00|31.54|31.46|31.68|31.6|31.73|31.65|31.42|31.34|577
1652949000000|2022-05-19 08:30:00|31.66|31.58|31.67|31.59|31.71|31.63|31.57|31.49|525
1652949300000|2022-05-19 08:35:00|31.62|31.54|31.57|31.49|31.67|31.59|31.57|31.49|543
1652949600000|2022-05-19 08:40:00|31.59|31.51|31.66|31.58|31.67|31.59|31.59|31.51|63
1652949900000|2022-05-19 08:45:00|31.64|31.56|31.55|31.47|31.66|31.58|31.47|31.39|201
1652950200000|2022-05-19 08:50:00|31.57|31.49|31.42|31.34|31.57|31.49|31.42|31.34|39
1652950500000|2022-05-19 08:55:00|31.45|31.37|31.66|31.58|31.66|31.58|31.45|31.37|326
1652950800000|2022-05-19 09:00:00|31.69|31.61|31.67|31.59|31.72|31.64|31.64|31.56|190
1652951100000|2022-05-19 09:05:00|31.64|31.56|31.57|31.49|31.67|31.59|31.52|31.44|164
1652951400000|2022-05-19 09:10:00|31.62|31.54|31.74|31.66|31.77|31.69|31.6|31.52|151
1652951700000|2022-05-19 09:15:00|31.77|31.69|31.77|31.69|31.77|31.69|31.72|31.64|22
1652952000000|2022-05-19 09:20:00|31.74|31.66|31.77|31.69|31.79|31.71|31.69|31.61|95
1652952300000|2022-05-19 09:25:00|31.79|31.71|31.77|31.69|31.82|31.74|31.72|31.64|117
1652952600000|2022-05-19 09:30:00|31.79|31.71|31.77|31.69|31.82|31.74|31.72|31.64|66
1652952900000|2022-05-19 09:35:00|31.82|31.74|31.94|31.86|31.96|31.88|31.82|31.74|65
1652953200000|2022-05-19 09:40:00|31.92|31.84|31.94|31.86|32.01|31.93|31.91|31.83|242
1652953500000|2022-05-19 09:45:00|31.92|31.84|31.77|31.69|31.96|31.88|31.72|31.64|230
1652953800000|2022-05-19 09:50:00|31.76|31.68|31.71|31.63|31.81|31.73|31.66|31.58|244
1652954100000|2022-05-19 09:55:00|31.74|31.66|31.71|31.63|31.76|31.68|31.71|31.63|339
1652954400000|2022-05-19 10:00:00|31.72|31.64|31.67|31.59|31.76|31.68|31.62|31.54|295
1652954700000|2022-05-19 10:05:00|31.69|31.61|31.52|31.44|31.69|31.61|31.52|31.44|261
1652955000000|2022-05-19 10:10:00|31.49|31.41|31.52|31.44|31.57|31.49|31.47|31.39|215
1652955300000|2022-05-19 10:15:00|31.54|31.46|31.49|31.41|31.57|31.49|31.47|31.39|167
1652955600000|2022-05-19 10:20:00|31.51|31.43|31.41|31.33|31.51|31.43|31.41|31.33|158
1652955900000|2022-05-19 10:25:00|31.39|31.31|31.41|31.33|31.41|31.33|31.36|31.28|203
1652956200000|2022-05-19 10:30:00|31.43|31.35|31.51|31.43|31.51|31.43|31.41|31.33|219
1652956500000|2022-05-19 10:35:00|31.48|31.4|31.39|31.31|31.51|31.43|31.39|31.31|142
1652956800000|2022-05-19 10:40:00|31.41|31.33|31.34|31.26|31.41|31.33|31.32|31.24|41
1652957100000|2022-05-19 10:45:00|31.32|31.24|31.17|31.09|31.32|31.24|31.17|31.09|182
1652957400000|2022-05-19 10:50:00|31.19|31.11|31.17|31.09|31.27|31.19|31.17|31.09|33
1652957700000|2022-05-19 10:55:00|31.19|31.11|31.15|31.07|31.27|31.19|31.12|31.04|87
1652958000000|2022-05-19 11:00:00|31.17|31.09|31.22|31.14|31.22|31.14|31.12|31.04|96
1652958300000|2022-05-19 11:05:00|31.25|31.17|31.37|31.29|31.42|31.34|31.25|31.17|418
1652958600000|2022-05-19 11:10:00|31.39|31.31|31.32|31.24|31.46|31.38|31.32|31.24|90
1652958900000|2022-05-19 11:15:00|31.34|31.26|31.34|31.26|31.37|31.29|31.32|31.24|40
1652959200000|2022-05-19 11:20:00|31.37|31.29|31.08|31|31.37|31.29|31.07|30.99|234
1652959500000|2022-05-19 11:25:00|31.07|30.99|30.97|30.89|31.1|31.02|30.93|30.85|141
1652959800000|2022-05-19 11:30:00|31|30.92|31.1|31.02|31.12|31.04|30.97|30.89|88
1652960100000|2022-05-19 11:35:00|31.07|30.99|30.97|30.89|31.07|30.99|30.97|30.89|58
1652960400000|2022-05-19 11:40:00|31|30.92|30.9|30.82|31.02|30.94|30.87|30.79|58
1652960700000|2022-05-19 11:45:00|30.92|30.84|30.95|30.87|31|30.92|30.88|30.8|78
1652961000000|2022-05-19 11:50:00|30.97|30.89|30.92|30.84|31.02|30.94|30.92|30.84|55
1652961300000|2022-05-19 11:55:00|30.9|30.82|30.92|30.84|30.92|30.84|30.83|30.75|277
1652961600000|2022-05-19 12:00:00|30.9|30.82|30.97|30.89|30.97|30.89|30.87|30.79|312
1652961900000|2022-05-19 12:05:00|30.99|30.91|30.9|30.82|31|30.92|30.87|30.79|107
1652962200000|2022-05-19 12:10:00|30.88|30.8|30.93|30.85|30.97|30.89|30.85|30.77|69
1652962500000|2022-05-19 12:15:00|30.92|30.84|31.02|30.94|31.07|30.99|30.92|30.84|91
1652962800000|2022-05-19 12:20:00|31.05|30.97|31.17|31.09|31.17|31.09|30.98|30.9|46
1652963100000|2022-05-19 12:25:00|31.15|31.07|31.07|30.99|31.15|31.07|31.07|30.99|47
1652963400000|2022-05-19 12:30:00|31.05|30.97|31.17|31.09|31.22|31.14|31.02|30.94|85
1652963700000|2022-05-19 12:35:00|31.19|31.11|31.32|31.24|31.37|31.29|31.12|31.04|134
1652964000000|2022-05-19 12:40:00|31.34|31.26|31.32|31.24|31.41|31.33|31.29|31.21|129
1652964300000|2022-05-19 12:45:00|31.29|31.21|31.27|31.19|31.34|31.26|31.22|31.14|93
1652964600000|2022-05-19 12:50:00|31.29|31.21|31.34|31.26|31.34|31.26|31.22|31.14|139
1652964900000|2022-05-19 12:55:00|31.32|31.24|31.29|31.21|31.32|31.24|31.22|31.14|65
1652965200000|2022-05-19 13:00:00|31.31|31.23|31.23|31.15|31.34|31.26|31.22|31.14|136
1652965500000|2022-05-19 13:05:00|31.22|31.14|31.17|31.09|31.25|31.17|31.13|31.05|83
1652965800000|2022-05-19 13:10:00|31.15|31.07|31.05|30.97|31.17|31.09|31|30.92|239
1652966100000|2022-05-19 13:15:00|31.07|30.99|31.17|31.09|31.17|31.09|31.07|30.99|219
1652966400000|2022-05-19 13:20:00|31.15|31.07|31.22|31.14|31.22|31.14|31.1|31.02|70
1652966700000|2022-05-19 13:25:00|31.2|31.12|31.12|31.04|31.22|31.14|31.1|31.02|93
1652967000000|2022-05-19 13:30:00|31.15|31.07|30.78|30.7|31.15|31.07|30.64|30.56|561
1652967300000|2022-05-19 13:35:00|30.73|30.65|30.66|30.58|30.88|30.8|30.54|30.46|711
1652967600000|2022-05-19 13:40:00|30.68|30.6|31.02|30.94|31.02|30.94|30.64|30.56|374
1652967900000|2022-05-19 13:45:00|30.98|30.9|31.3|31.22|31.34|31.26|30.98|30.9|214
1652968200000|2022-05-19 13:50:00|31.32|31.24|31.05|30.97|31.34|31.26|30.98|30.9|104
1652968500000|2022-05-19 13:55:00|31.08|31|31.03|30.95|31.13|31.05|30.86|30.78|195
1652968800000|2022-05-19 14:00:00|31.06|30.98|30.79|30.71|31.08|31|30.69|30.61|194
1652969100000|2022-05-19 14:05:00|30.81|30.73|30.93|30.85|30.98|30.9|30.74|30.66|374
1652969400000|2022-05-19 14:10:00|30.96|30.88|30.88|30.8|30.98|30.9|30.74|30.66|213
1652969700000|2022-05-19 14:15:00|30.86|30.78|30.83|30.75|30.96|30.88|30.69|30.61|258
1652970000000|2022-05-19 14:20:00|30.81|30.73|30.64|30.56|30.83|30.75|30.59|30.51|173
1652970300000|2022-05-19 14:25:00|30.67|30.59|30.89|30.81|30.91|30.83|30.64|30.56|154
1652970600000|2022-05-19 14:30:00|30.86|30.78|30.64|30.56|31.03|30.95|30.62|30.54|208
1652970900000|2022-05-19 14:35:00|30.62|30.54|30.72|30.64|30.79|30.71|30.54|30.46|126
1652971200000|2022-05-19 14:40:00|30.74|30.66|30.84|30.76|30.94|30.86|30.69|30.61|100
1652971500000|2022-05-19 14:45:00|30.82|30.74|30.79|30.71|30.89|30.81|30.65|30.57|126
1652971800000|2022-05-19 14:50:00|30.82|30.74|30.43|30.35|30.85|30.77|30.41|30.33|642
1652972100000|2022-05-19 14:55:00|30.45|30.37|30.51|30.43|30.6|30.52|30.4|30.32|158
1652972400000|2022-05-19 15:00:00|30.53|30.45|30.36|30.28|30.55|30.47|30.31|30.23|128
1652972700000|2022-05-19 15:05:00|30.33|30.25|30.4|30.32|30.6|30.52|30.31|30.23|387
1652973000000|2022-05-19 15:10:00|30.41|30.33|30.44|30.36|30.46|30.38|30.23|30.15|352
1652973300000|2022-05-19 15:15:00|30.46|30.38|30.36|30.28|30.51|30.43|30.36|30.28|450
1652973600000|2022-05-19 15:20:00|30.41|30.33|30.17|30.09|30.44|30.36|30.17|30.09|687
1652973900000|2022-05-19 15:25:00|30.2|30.12|30.31|30.23|30.4|30.32|30.17|30.09|606
1652974200000|2022-05-19 15:30:00|30.24|30.16|29.92|29.84|30.24|30.16|29.87|29.79|288
1652974500000|2022-05-19 15:35:00|29.9|29.82|29.97|29.89|30.02|29.94|29.83|29.75|283
1652974800000|2022-05-19 15:40:00|29.95|29.87|29.92|29.84|29.99|29.91|29.87|29.79|219
1652975100000|2022-05-19 15:45:00|29.9|29.82|29.87|29.79|29.97|29.89|29.77|29.69|65
1652975400000|2022-05-19 15:50:00|29.89|29.81|30.07|29.99|30.11|30.03|29.85|29.77|21
1652975700000|2022-05-19 15:55:00|30.06|29.98|30.04|29.96|30.21|30.13|30.01|29.93|38
1652976000000|2022-05-19 16:00:00|30.06|29.98|30.03|29.95|30.11|30.03|29.94|29.86|3
1652976300000|2022-05-19 16:05:00|30.06|29.98|29.96|29.88|30.1|30.02|29.94|29.86|3
1652976600000|2022-05-19 16:10:00|29.93|29.85|29.94|29.86|29.98|29.9|29.86|29.78|3
1652976900000|2022-05-19 16:15:00|29.96|29.88|30.11|30.03|30.16|30.08|29.87|29.79|9
1652977200000|2022-05-19 16:20:00|30.15|30.07|30.13|30.05|30.35|30.27|30.11|30.03|16
1652977500000|2022-05-19 16:25:00|30.11|30.03|29.94|29.86|30.13|30.05|29.91|29.83|24
1652977800000|2022-05-19 16:30:00|29.96|29.88|29.96|29.88|30.01|29.93|29.89|29.81|4
1652978100000|2022-05-19 16:35:00|29.94|29.86|30.23|30.15|30.23|30.15|29.94|29.86|26
1652978400000|2022-05-19 16:40:00|30.25|30.17|30.28|30.2|30.38|30.3|30.18|30.1|25
1652978700000|2022-05-19 16:45:00|30.3|30.22|30.33|30.25|30.4|30.32|30.26|30.18|15
1652979000000|2022-05-19 16:50:00|30.31|30.23|30.25|30.17|30.31|30.23|30.11|30.03|10
1652979300000|2022-05-19 16:55:00|30.23|30.15|29.98|29.9|30.28|30.2|29.93|29.85|32
1652979600000|2022-05-19 17:00:00|29.96|29.88|30.02|29.94|30.12|30.04|29.91|29.83|17
1652979900000|2022-05-19 17:05:00|30.07|29.99|29.97|29.89|30.07|29.99|29.83|29.75|48
1652980200000|2022-05-19 17:10:00|29.95|29.87|30.23|30.15|30.32|30.24|29.93|29.85|25
1652980500000|2022-05-19 17:15:00|30.22|30.14|29.95|29.87|30.32|30.24|29.93|29.85|14
1652980800000|2022-05-19 17:20:00|29.98|29.9|29.83|29.75|30.05|29.97|29.8|29.72|39
1652981100000|2022-05-19 17:25:00|29.8|29.72|29.88|29.8|29.9|29.82|29.7|29.62|29
1652981400000|2022-05-19 17:30:00|29.85|29.77|29.8|29.72|29.9|29.82|29.65|29.57|19
1652981700000|2022-05-19 17:35:00|29.83|29.75|29.68|29.6|29.85|29.77|29.65|29.57|21
1652982000000|2022-05-19 17:40:00|29.7|29.62|29.68|29.6|29.8|29.72|29.6|29.52|22
1652982300000|2022-05-19 17:45:00|29.7|29.62|30.03|29.95|30.03|29.95|29.63|29.55|18
1652982600000|2022-05-19 17:50:00|30|29.92|29.68|29.6|30.03|29.95|29.63|29.55|4
1652982900000|2022-05-19 17:55:00|29.66|29.58|29.48|29.4|29.68|29.6|29.46|29.29|95
1652983200000|2022-05-19 18:00:00|29.5|29.42|29.68|29.6|29.68|29.6|29.5|29.34|7
1652983500000|2022-05-19 18:05:00|29.7|29.62|29.63|29.55|29.79|29.7|29.63|29.53|4
1652983800000|2022-05-19 18:10:00|29.58|29.5|29.63|29.55|29.65|29.57|29.53|29.45|3
1652984100000|2022-05-19 18:15:00|29.62|29.54|29.61|29.53|29.69|29.55|29.58|29.44|3
1652984400000|2022-05-19 18:20:00|29.66|29.58|29.58|29.5|29.66|29.58|29.48|29.4|24
1652984700000|2022-05-19 18:25:00|29.56|29.48|29.53|29.45|29.68|29.6|29.51|29.43|6
1652985000000|2022-05-19 18:30:00|29.56|29.48|29.46|29.38|29.56|29.48|29.43|29.35|8
1652985300000|2022-05-19 18:35:00|29.43|29.35|29.39|29.31|29.56|29.48|29.33|29.25|16
1652985600000|2022-05-19 18:40:00|29.43|29.35|29.44|29.36|29.63|29.55|29.39|29.31|10
1652985900000|2022-05-19 18:45:00|29.46|29.38|29.39|29.31|29.53|29.45|29.39|29.31|2
1652986200000|2022-05-19 18:50:00|29.36|29.28|29.24|29.16|29.36|29.28|29.24|29.16|0
1652986500000|2022-05-19 18:55:00|29.26|29.18|29.29|29.21|29.35|29.25|29.26|29.1|4
1652986800000|2022-05-19 19:00:00|29.26|29.18|29.17|29.09|29.33|29.25|29.14|29.06|6
1652987100000|2022-05-19 19:05:00|29.16|29.08|29.31|29.23|29.31|29.23|29.16|29.08|8
1652987400000|2022-05-19 19:10:00|29.36|29.28|29.29|29.21|29.5|29.36|29.24|29.1|4
1652987700000|2022-05-19 19:15:00|29.32|29.24|29.34|29.26|29.41|29.33|29.29|29.21|3
1652988000000|2022-05-19 19:20:00|29.36|29.28|29.49|29.41|29.51|29.43|29.32|29.2|3
1652988300000|2022-05-19 19:25:00|29.51|29.43|29.54|29.46|29.58|29.5|29.39|29.31|18
1652988600000|2022-05-19 19:30:00|29.56|29.48|29.41|29.33|29.59|29.51|29.37|29.29|61
1652988900000|2022-05-19 19:35:00|29.44|29.36|29.46|29.38|29.59|29.46|29.39|29.31|5
1652989200000|2022-05-19 19:40:00|29.44|29.36|29.12|29.04|29.46|29.38|29.12|29.04|25
1652989500000|2022-05-19 19:45:00|29.3|29.05|29.17|29.09|29.3|29.19|29.03|28.95|64
1652989800000|2022-05-19 19:50:00|29.21|28.96|29.17|29.09|29.31|29.19|29.1|28.96|86
1652990100000|2022-05-19 19:55:00|29.19|29.11|29.15|28.85|29.28|29.12|28.96|28.75|95
1653005700000|2022-05-20 00:15:00|28.73|28.43|28.76|28.46|28.76|28.48|28.61|28.31|26
1653006000000|2022-05-20 00:20:00|28.71|28.47|28.58|28.5|28.77|28.5|28.58|28.44|0
1653006300000|2022-05-20 00:25:00|28.57|28.49|28.57|28.32|28.68|28.51|28.57|28.32|3
1653006600000|2022-05-20 00:30:00|28.59|28.34|28.53|28.23|28.59|28.49|28.47|28.22|1
1653006900000|2022-05-20 00:35:00|28.57|28.27|28.55|28.25|28.57|28.27|28.55|28.25|1
1653007200000|2022-05-20 00:40:00|28.57|28.27|28.56|28.26|28.62|28.32|28.51|28.25|0
1653007500000|2022-05-20 00:45:00|28.54|28.31|28.56|28.31|28.59|28.31|28.54|28.26|0
1653007800000|2022-05-20 00:50:00|28.54|28.29|28.56|28.26|28.61|28.34|28.54|28.26|0
1653008100000|2022-05-20 00:55:00|28.59|28.29|28.56|28.31|28.63|28.33|28.56|28.26|0
1653008400000|2022-05-20 01:00:00|28.63|28.33|28.56|28.26|28.63|28.33|28.56|28.26|0
1653009300000|2022-05-20 01:15:00|28.59|28.31|28.51|28.26|28.59|28.31|28.51|28.26|0
1653009600000|2022-05-20 01:20:00|28.52|28.27|28.51|28.26|28.52|28.27|28.49|28.24|0
1653009900000|2022-05-20 01:25:00|28.49|28.24|28.54|28.29|28.54|28.35|28.43|28.24|0
1653010800000|2022-05-20 01:40:00|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1653011100000|2022-05-20 01:45:00|28.54|28.29|28.43|28.35|28.54|28.35|28.43|28.29|0
1653011400000|2022-05-20 01:50:00|||||||||1
1653012000000|2022-05-20 02:00:00|28.54|28.29|28.54|28.29|28.54|28.29|28.54|28.29|2
1653012600000|2022-05-20 02:10:00|28.56|28.31|28.61|28.31|28.61|28.31|28.56|28.31|0
1653012900000|2022-05-20 02:15:00|28.56||28.61||28.61||28.56||1
1653013200000|2022-05-20 02:20:00|28.56|28.29|28.61|28.36|28.61|28.36|28.54|28.29|1
1653014100000|2022-05-20 02:35:00|28.58|28.33|28.59|28.34|28.59|28.34|28.58|28.33|1
1653014700000|2022-05-20 02:45:00|28.48|28.4|28.45|28.37|28.59|28.4|28.45|28.34|2
1653015000000|2022-05-20 02:50:00|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|2
1653015300000|2022-05-20 02:55:00|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|0
1653015600000|2022-05-20 03:00:00|28.43|28.35|28.43|28.35|28.43|28.35|28.41|28.33|0
1653015900000|2022-05-20 03:05:00|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|0
1653016200000|2022-05-20 03:10:00|28.54|28.29|28.54|28.29|28.54|28.36|28.43|28.29|0
1653016800000|2022-05-20 03:20:00|28.44|28.36|28.41|28.33|28.54|28.36|28.41|28.29|0
1653017700000|2022-05-20 03:35:00|28.36|28.28|28.39|28.31|28.45|28.31|28.36|28.2|4
1653018000000|2022-05-20 03:40:00|28.41|28.33|28.41|28.33|28.41|28.33|28.39|28.31|0
1653018600000|2022-05-20 03:50:00|28.43|28.35|28.54|28.29|28.54|28.35|28.43|28.29|22
1653018900000|2022-05-20 03:55:00|28.44|28.36|28.43|28.35|28.49|28.36|28.43|28.24|1
1653019800000|2022-05-20 04:10:00|28.55|28.3|28.5|28.25|28.55|28.36|28.44|28.22|2
1653020100000|2022-05-20 04:15:00|28.44|28.36|28.5|28.25|28.55|28.41|28.44|28.23|3
1653020400000|2022-05-20 04:20:00|28.52|28.27|28.5|28.25|28.52|28.27|28.5|28.25|0
1653021300000|2022-05-20 04:35:00|28.52|28.27|28.55|28.3|28.55|28.3|28.52|28.27|0
1653021600000|2022-05-20 04:40:00|28.57|28.32|28.55|28.3|28.57|28.32|28.55|28.3|0
1653021900000|2022-05-20 04:45:00|28.44|28.36|28.44|28.36|28.55|28.36|28.44|28.3|0
1653022200000|2022-05-20 04:50:00|28.55|28.3|28.34|28.26|28.55|28.33|28.34|28.2|1
1653022500000|2022-05-20 04:55:00|28.45|28.2|28.34|28.26|28.45|28.26|28.34|28.2|0
1653022800000|2022-05-20 05:00:00|28.45|28.2|28.39|28.31|28.54|28.35|28.32|28.2|2
1653023100000|2022-05-20 05:05:00|28.5|28.25|28.43|28.35|28.5|28.35|28.36|28.25|3
1653023400000|2022-05-20 05:10:00|28.41|28.33|28.41|28.33|28.55|28.38|28.34|28.2|2
1653023700000|2022-05-20 05:15:00|28.44|28.36|28.44|28.36|28.55|28.36|28.41|28.3|0
1653024000000|2022-05-20 05:20:00|28.41|28.33|28.44|28.36|28.55|28.36|28.41|28.3|1
1653024300000|2022-05-20 05:25:00|28.41|28.33|28.44|28.36|28.55|28.36|28.41|28.3|0
1653024600000|2022-05-20 05:30:00|28.42|28.34|28.5|28.25|28.55|28.36|28.35|28.2|1
1653024900000|2022-05-20 05:35:00|28.44|28.36|28.49|28.24|28.52|28.38|28.43|28.23|16
1653025200000|2022-05-20 05:40:00|28.5|28.25|28.49|28.24|28.5|28.25|28.49|28.24|0
1653025500000|2022-05-20 05:45:00|28.5|28.25|28.49|28.24|28.5|28.25|28.49|28.24|0
1653025800000|2022-05-20 05:50:00|28.5|28.25|28.39|28.31|28.5|28.31|28.37|28.24|0
1653026100000|2022-05-20 05:55:00|28.49|28.24|28.55|28.47|28.55|28.47|28.39|28.24|60
1653026400000|2022-05-20 06:00:00|28.62|28.54|28.57|28.49|28.62|28.54|28.52|28.44|47
1653026700000|2022-05-20 06:05:00|28.56|28.48|28.53|28.45|28.59|28.51|28.51|28.43|66
1653027000000|2022-05-20 06:10:00|28.51|28.43|28.56|28.48|28.56|28.48|28.42|28.34|30
1653027300000|2022-05-20 06:15:00|28.58|28.5|28.56|28.48|28.61|28.53|28.53|28.45|30
1653027600000|2022-05-20 06:20:00|28.53|28.45|28.56|28.48|28.6|28.52|28.53|28.45|27
1653027900000|2022-05-20 06:25:00|28.6|28.52|28.64|28.56|28.66|28.58|28.58|28.5|31
1653028200000|2022-05-20 06:30:00|28.61|28.53|28.61|28.53|28.7|28.62|28.61|28.53|13
1653028500000|2022-05-20 06:35:00|28.63|28.55|28.7|28.62|28.7|28.62|28.61|28.53|15
1653028800000|2022-05-20 06:40:00|28.68|28.6|28.65|28.57|28.7|28.62|28.63|28.55|9
1653029100000|2022-05-20 06:45:00|28.66|28.58|28.68|28.6|28.73|28.65|28.65|28.57|13
1653029400000|2022-05-20 06:50:00|28.7|28.62|28.7|28.62|28.71|28.63|28.66|28.58|211
1653029700000|2022-05-20 06:55:00|28.66|28.58|28.67|28.59|28.7|28.62|28.64|28.56|75
1653030000000|2022-05-20 07:00:00|28.72|28.64|28.69|28.61|28.72|28.64|28.62|28.54|74
1653030300000|2022-05-20 07:05:00|28.67|28.59|28.68|28.6|28.73|28.65|28.55|28.47|464
1653030600000|2022-05-20 07:10:00|28.63|28.55|28.58|28.5|28.68|28.6|28.53|28.45|173
1653030900000|2022-05-20 07:15:00|28.55|28.47|28.48|28.4|28.55|28.47|28.41|28.33|123
1653031200000|2022-05-20 07:20:00|28.45|28.37|28.43|28.35|28.45|28.37|28.34|28.26|192
1653031500000|2022-05-20 07:25:00|28.45|28.37|28.43|28.35|28.46|28.38|28.38|28.3|181
1653031800000|2022-05-20 07:30:00|28.41|28.33|28.29|28.21|28.48|28.4|28.29|28.21|175
1653032100000|2022-05-20 07:35:00|28.28|28.2|28.29|28.21|28.29|28.21|28.19|28.11|222
1653032400000|2022-05-20 07:40:00|28.31|28.23|28.33|28.25|28.33|28.25|28.29|28.21|277
1653032700000|2022-05-20 07:45:00|28.29|28.21|28.29|28.21|28.33|28.25|28.26|28.18|171
1653033000000|2022-05-20 07:50:00|28.26|28.18|28.24|28.16|28.29|28.21|28.24|28.16|33
1653033300000|2022-05-20 07:55:00|28.26|28.18|28.29|28.21|28.29|28.21|28.24|28.16|16
1653033600000|2022-05-20 08:00:00|28.34|28.26|28.34|28.26|28.39|28.31|28.31|28.23|396
1653033900000|2022-05-20 08:05:00|28.32|28.24|28.29|28.21|28.34|28.26|28.29|28.21|123
1653034200000|2022-05-20 08:10:00|28.34|28.26|28.34|28.26|28.39|28.31|28.29|28.21|84
1653034500000|2022-05-20 08:15:00|28.32|28.24|28.34|28.26|28.34|28.26|28.3|28.22|8
1653034800000|2022-05-20 08:20:00|28.31|28.23|28.24|28.16|28.31|28.23|28.24|28.16|275
1653035100000|2022-05-20 08:25:00|28.22|28.14|28.19|28.11|28.24|28.16|28.19|28.11|54
1653035400000|2022-05-20 08:30:00|28.15|28.07|28.2|28.12|28.2|28.12|28.15|28.07|42
1653035700000|2022-05-20 08:35:00|28.21|28.13|28.2|28.12|28.25|28.17|28.17|28.09|93
1653036000000|2022-05-20 08:40:00|28.19|28.11|28.15|28.07|28.2|28.12|28.15|28.07|51
1653036300000|2022-05-20 08:45:00|28.16|28.08|28.2|28.12|28.22|28.14|28.16|28.08|45
1653036600000|2022-05-20 08:50:00|28.22|28.14|28.22|28.14|28.24|28.16|28.2|28.12|66
1653036900000|2022-05-20 08:55:00|28.24|28.16|28.25|28.17|28.29|28.21|28.24|28.16|107
1653037200000|2022-05-20 09:00:00|28.29|28.21|28.24|28.16|28.29|28.21|28.2|28.12|302
1653037500000|2022-05-20 09:05:00|28.25|28.17|28.18|28.1|28.25|28.17|28.16|28.08|84
1653037800000|2022-05-20 09:10:00|28.16|28.08|28.2|28.12|28.22|28.14|28.16|28.08|242
1653038100000|2022-05-20 09:15:00|28.18|28.1|28.18|28.1|28.2|28.12|28.15|28.07|350
1653038400000|2022-05-20 09:20:00|28.2|28.12|28.2|28.12|28.21|28.13|28.15|28.07|65
1653038700000|2022-05-20 09:25:00|28.16|28.08|28.15|28.07|28.2|28.12|28.15|28.07|249
1653039000000|2022-05-20 09:30:00|28.16|28.08|28.18|28.1|28.2|28.12|28.16|28.08|38
1653039300000|2022-05-20 09:35:00|28.2|28.12|28.25|28.17|28.25|28.17|28.16|28.08|63
1653039600000|2022-05-20 09:40:00|28.27|28.19|28.34|28.26|28.35|28.27|28.25|28.17|59
1653039900000|2022-05-20 09:45:00|28.32|28.24|28.3|28.22|28.34|28.26|28.3|28.22|45
1653040200000|2022-05-20 09:50:00|28.29|28.21|28.25|28.17|28.3|28.22|28.25|28.17|17
1653040500000|2022-05-20 09:55:00|28.2|28.12|28.24|28.16|28.24|28.16|28.2|28.12|73
1653040800000|2022-05-20 10:00:00|28.2|28.12|28.22|28.14|28.24|28.16|28.2|28.12|51
1653041100000|2022-05-20 10:05:00|28.2|28.12|28.24|28.16|28.24|28.16|28.2|28.12|6
1653041400000|2022-05-20 10:10:00|28.26|28.18|28.24|28.16|28.28|28.2|28.24|28.16|111
1653041700000|2022-05-20 10:15:00|28.26|28.18|28.29|28.21|28.31|28.23|28.24|28.16|92
1653042000000|2022-05-20 10:20:00|28.27|28.19|28.24|28.16|28.29|28.21|28.24|28.16|16
1653042300000|2022-05-20 10:25:00|28.26|28.18|28.24|28.16|28.29|28.21|28.24|28.16|10
1653042600000|2022-05-20 10:30:00|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|23
1653042900000|2022-05-20 10:35:00|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|0
1653043200000|2022-05-20 10:40:00|28.22|28.14|28.29|28.21|28.29|28.21|28.22|28.14|21
1653043500000|2022-05-20 10:45:00|28.27|28.19|28.29|28.21|28.29|28.21|28.24|28.16|20
1653043800000|2022-05-20 10:50:00|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|36
1653044100000|2022-05-20 10:55:00|28.31|28.23|28.29|28.21|28.33|28.25|28.29|28.21|99
1653044400000|2022-05-20 11:00:00|28.33|28.25|28.31|28.23|28.36|28.28|28.29|28.21|66
1653044700000|2022-05-20 11:05:00|28.33|28.25|28.47|28.39|28.48|28.4|28.33|28.25|48
1653045000000|2022-05-20 11:10:00|28.45|28.37|28.52|28.44|28.52|28.44|28.43|28.35|199
1653045300000|2022-05-20 11:15:00|28.47|28.39|28.52|28.44|28.52|28.44|28.47|28.39|126
1653045600000|2022-05-20 11:20:00|28.47|28.39|28.47|28.39|28.49|28.41|28.47|28.39|79
1653045900000|2022-05-20 11:25:00|28.51|28.43|28.47|28.39|28.52|28.44|28.44|28.36|222
1653046200000|2022-05-20 11:30:00|28.44|28.36|28.42|28.34|28.47|28.39|28.42|28.34|26
1653046500000|2022-05-20 11:35:00|28.39|28.31|28.42|28.34|28.42|28.34|28.37|28.29|16
1653046800000|2022-05-20 11:40:00|28.44|28.36|28.42|28.34|28.47|28.39|28.39|28.31|87
1653047100000|2022-05-20 11:45:00|28.39|28.31|28.37|28.29|28.42|28.34|28.37|28.29|11
1653047400000|2022-05-20 11:50:00|28.33|28.25|28.28|28.2|28.33|28.25|28.28|28.2|46
1653047700000|2022-05-20 11:55:00|28.27|28.19|28.35|28.27|28.37|28.29|28.25|28.17|61
1653048000000|2022-05-20 12:00:00|28.37|28.29|28.33|28.25|28.37|28.29|28.28|28.2|40
1653048300000|2022-05-20 12:05:00|28.32|28.24|28.33|28.25|28.35|28.27|28.28|28.2|32
1653048600000|2022-05-20 12:10:00|28.35|28.27|28.38|28.3|28.38|28.3|28.32|28.24|22
1653048900000|2022-05-20 12:15:00|28.37|28.29|28.37|28.29|28.4|28.32|28.37|28.29|5
1653049200000|2022-05-20 12:20:00|28.35|28.27|28.37|28.29|28.37|28.29|28.33|28.25|35
1653049500000|2022-05-20 12:25:00|28.35|28.27|28.37|28.29|28.38|28.3|28.33|28.25|12
1653049800000|2022-05-20 12:30:00|28.4|28.32|28.42|28.34|28.42|28.34|28.4|28.32|3
1653050100000|2022-05-20 12:35:00|28.37|28.29|28.37|28.29|28.37|28.29|28.33|28.25|76
1653050400000|2022-05-20 12:40:00|28.42|28.34|28.42|28.34|28.47|28.39|28.42|28.34|79
1653050700000|2022-05-20 12:45:00|28.45|28.37|28.52|28.44|28.57|28.49|28.42|28.34|248
1653051000000|2022-05-20 12:50:00|28.54|28.46|28.63|28.55|28.65|28.57|28.54|28.46|131
1653051300000|2022-05-20 12:55:00|28.65|28.57|28.51|28.43|28.66|28.58|28.51|28.43|292
1653051600000|2022-05-20 13:00:00|28.53|28.45|28.53|28.45|28.56|28.48|28.51|28.43|98
1653051900000|2022-05-20 13:05:00|28.56|28.48|28.56|28.48|28.61|28.53|28.53|28.45|175
1653052200000|2022-05-20 13:10:00|28.58|28.5|28.51|28.43|28.61|28.53|28.51|28.43|138
1653052500000|2022-05-20 13:15:00|28.56|28.48|28.51|28.43|28.56|28.48|28.51|28.43|80
1653052800000|2022-05-20 13:20:00|28.47|28.39|28.51|28.43|28.51|28.43|28.47|28.39|27
1653053100000|2022-05-20 13:25:00|28.49|28.41|28.51|28.43|28.51|28.43|28.42|28.34|51
1653053400000|2022-05-20 13:30:00|28.53|28.45|28.63|28.55|28.66|28.58|28.51|28.43|441
1653053700000|2022-05-20 13:35:00|28.66|28.58|28.66|28.58|28.86|28.78|28.61|28.53|684
1653054000000|2022-05-20 13:40:00|28.68|28.6|28.56|28.48|28.71|28.63|28.56|28.48|119
1653054300000|2022-05-20 13:45:00|28.55|28.47|28.72|28.64|28.74|28.66|28.51|28.43|229
1653054600000|2022-05-20 13:50:00|28.74|28.66|28.58|28.5|28.75|28.67|28.55|28.47|553
1653054900000|2022-05-20 13:55:00|28.57|28.49|28.55|28.47|28.65|28.57|28.52|28.44|139
1653055200000|2022-05-20 14:00:00|28.52|28.44|28.55|28.47|28.69|28.61|28.5|28.42|166
1653055500000|2022-05-20 14:05:00|28.57|28.49|28.8|28.72|28.84|28.76|28.55|28.47|154
1653055800000|2022-05-20 14:10:00|28.82|28.74|28.75|28.67|28.84|28.76|28.75|28.67|64
1653056100000|2022-05-20 14:15:00|28.77|28.69|28.75|28.67|28.8|28.72|28.7|28.62|72
1653056400000|2022-05-20 14:20:00|28.77|28.69|28.8|28.72|28.89|28.81|28.72|28.64|115
1653056700000|2022-05-20 14:25:00|28.79|28.71|28.74|28.66|28.89|28.81|28.69|28.61|231
1653057000000|2022-05-20 14:30:00|28.76|28.68|28.78|28.7|28.83|28.75|28.69|28.61|325
1653057300000|2022-05-20 14:35:00|28.8|28.72|28.92|28.84|28.97|28.89|28.77|28.69|348
1653057600000|2022-05-20 14:40:00|28.9|28.82|28.77|28.69|28.92|28.84|28.77|28.69|178
1653057900000|2022-05-20 14:45:00|28.82|28.74|28.97|28.89|29.02|28.94|28.77|28.69|158
1653058200000|2022-05-20 14:50:00|29.02|28.94|29.17|29.09|29.17|29.09|29.02|28.94|83
1653058500000|2022-05-20 14:55:00|29.2|29.12|29.37|29.29|29.42|29.34|29.17|29.09|98
1653058800000|2022-05-20 15:00:00|29.39|29.31|29.2|29.12|29.42|29.34|29.2|29.12|329
1653059100000|2022-05-20 15:05:00|29.18|29.1|29.37|29.29|29.46|29.38|29.17|29.09|551
1653059400000|2022-05-20 15:10:00|29.39|29.31|29.42|29.34|29.56|29.48|29.37|29.29|423
1653059700000|2022-05-20 15:15:00|29.44|29.36|29.52|29.44|29.62|29.54|29.44|29.36|325
1653060000000|2022-05-20 15:20:00|29.5|29.42|29.57|29.49|29.57|29.49|29.47|29.39|426
1653060300000|2022-05-20 15:25:00|29.55|29.47|29.31|29.23|29.55|29.47|29.23|29.15|487
1653060600000|2022-05-20 15:30:00|29.33|29.25|29.24|29.16|29.38|29.3|29.14|29.06|384
1653060900000|2022-05-20 15:35:00|29.27|29.19|29.48|29.4|29.52|29.44|29.24|29.16|208
1653061200000|2022-05-20 15:40:00|29.46|29.38|29.44|29.36|29.48|29.4|29.24|29.16|27
1653061500000|2022-05-20 15:45:00|29.46|29.38|29.27|29.19|29.48|29.4|29.24|29.16|61
1653061800000|2022-05-20 15:50:00|29.25|29.17|29.32|29.24|29.39|29.31|29.15|29.07|121
1653062100000|2022-05-20 15:55:00|29.34|29.26|29.42|29.34|29.42|29.34|29.22|29.14|36
1653062400000|2022-05-20 16:00:00|29.39|29.31|29.51|29.43|29.58|29.5|29.39|29.31|86
1653062700000|2022-05-20 16:05:00|29.49|29.41|29.73|29.65|29.73|29.65|29.4|29.32|12
1653063000000|2022-05-20 16:10:00|29.78|29.7|29.63|29.55|29.88|29.8|29.56|29.48|73
1653063300000|2022-05-20 16:15:00|29.65|29.57|29.78|29.7|29.78|29.7|29.63|29.55|2
1653063600000|2022-05-20 16:20:00|29.8|29.72|29.53|29.45|29.8|29.72|29.48|29.4|21
1653063900000|2022-05-20 16:25:00|29.55|29.47|29.77|29.69|29.8|29.72|29.55|29.47|3
1653064200000|2022-05-20 16:30:00|29.8|29.72|29.89|29.81|29.9|29.82|29.73|29.65|23
1653064500000|2022-05-20 16:35:00|29.87|29.79|30.17|30.09|30.17|30.09|29.87|29.79|180
1653064800000|2022-05-20 16:40:00|30.22|30.14|30.38|30.3|30.39|30.31|30.18|30.1|140
1653065100000|2022-05-20 16:45:00|30.37|30.29|30.23|30.15|30.52|30.44|30.21|30.13|91
1653065400000|2022-05-20 16:50:00|30.25|30.17|30.53|30.45|30.58|30.5|30.23|30.15|32
1653065700000|2022-05-20 16:55:00|30.55|30.47|30.31|30.23|30.58|30.5|30.28|30.2|27
1653066000000|2022-05-20 17:00:00|30.29|30.21|30.51|30.43|30.58|30.5|30.29|30.21|27
1653066300000|2022-05-20 17:05:00|30.53|30.45|30.73|30.65|30.73|30.65|30.39|30.31|107
1653066600000|2022-05-20 17:10:00|30.72|30.64|30.7|30.62|30.83|30.75|30.68|30.6|118
1653066900000|2022-05-20 17:15:00|30.67|30.59|30.93|30.85|30.93|30.85|30.65|30.57|49
1653067200000|2022-05-20 17:20:00|30.95|30.87|30.9|30.82|31|30.92|30.81|30.73|98
1653067500000|2022-05-20 17:25:00|30.93|30.85|30.98|30.9|31|30.92|30.9|30.82|10
1653067800000|2022-05-20 17:30:00|31|30.92|30.59|30.51|31|30.92|30.54|30.46|26
1653068100000|2022-05-20 17:35:00|30.56|30.48|30.58|30.5|30.66|30.58|30.36|30.28|65
1653068400000|2022-05-20 17:40:00|30.61|30.53|30.41|30.33|30.65|30.57|30.39|30.31|44
1653068700000|2022-05-20 17:45:00|30.43|30.35|30.43|30.35|30.51|30.43|30.23|30.15|30
1653069000000|2022-05-20 17:50:00|30.45|30.37|30.35|30.27|30.63|30.55|30.29|30.21|27
1653069300000|2022-05-20 17:55:00|30.36|30.28|30.4|30.32|30.48|30.4|30.28|30.2|2
1653069600000|2022-05-20 18:00:00|30.35|30.27|30.45|30.37|30.55|30.47|30.34|30.26|10
1653069900000|2022-05-20 18:05:00|30.47|30.39|30.53|30.45|30.65|30.57|30.45|30.37|4
1653070200000|2022-05-20 18:10:00|30.51|30.43|30.5|30.42|30.6|30.52|30.46|30.38|4
1653070500000|2022-05-20 18:15:00|30.51|30.43|30.61|30.53|30.74|30.66|30.51|30.43|4
1653070800000|2022-05-20 18:20:00|30.65|30.57|30.55|30.47|30.75|30.67|30.51|30.43|3
1653071100000|2022-05-20 18:25:00|30.53|30.45|30.7|30.62|30.72|30.64|30.53|30.45|0
1653071400000|2022-05-20 18:30:00|30.68|30.6|30.85|30.77|30.87|30.79|30.61|30.53|71
1653071700000|2022-05-20 18:35:00|30.87|30.79|30.7|30.62|30.87|30.79|30.66|30.58|24
1653072000000|2022-05-20 18:40:00|30.71|30.63|30.48|30.4|30.75|30.67|30.46|30.38|7
1653072300000|2022-05-20 18:45:00|30.5|30.42|30.37|30.29|30.57|30.49|30.32|30.24|14
1653072600000|2022-05-20 18:50:00|30.34|30.26|30.02|29.94|30.47|30.33|29.87|29.79|41
1653072900000|2022-05-20 18:55:00|29.97|29.89|30.3|30.22|30.32|30.22|29.92|29.84|21
1653073200000|2022-05-20 19:00:00|30.27|30.19|30.31|30.23|30.4|30.32|30.12|29.98|12
1653073500000|2022-05-20 19:05:00|30.33|30.25|30.31|30.23|30.42|30.32|30.27|30.12|1
1653073800000|2022-05-20 19:10:00|30.27|30.19|30.35|30.27|30.37|30.27|30.22|30.08|0
1653074100000|2022-05-20 19:15:00|30.42|30.17|30.07|29.99|30.42|30.27|29.97|29.89|3
1653074400000|2022-05-20 19:20:00|30.04|29.96|30.04|29.96|30.16|30.08|29.84|29.76|8
1653074700000|2022-05-20 19:25:00|30.03|29.95|29.8|29.55|30.16|29.99|29.65|29.55|26
1653075000000|2022-05-20 19:30:00|29.78|29.53|29.7|29.45|29.94|29.73|29.57|29.42|2
1653075300000|2022-05-20 19:35:00|29.72|29.47|29.69|29.44|29.78|29.59|29.48|29.34|22
1653075600000|2022-05-20 19:40:00|29.62|29.54|29.45|29.2|29.62|29.54|29.31|29.14|33
1653075900000|2022-05-20 19:45:00|29.39|29.31|29.29|29.21|29.66|29.4|29.29|29.15|6
1653076200000|2022-05-20 19:50:00|29.31|29.23|29.37|29.29|29.44|29.36|29.21|29.09|22
1653076500000|2022-05-20 19:55:00|29.38|29.3|29.41|29.33|29.56|29.35|29.32|29.06|73
1653264900000|2022-05-23 00:15:00|29|28.7|28.88|28.58|29.34|29.04|28.75|28.45|2
1653265200000|2022-05-23 00:20:00|28.9|28.6|28.85|28.55|29.32|29.02|28.8|28.5|0
1653265500000|2022-05-23 00:25:00|28.83|28.53|28.85|28.55|29.22|28.92|28.8|28.5|0
1653265800000|2022-05-23 00:30:00|28.83|28.53|28.95|28.7|29.2|28.9|28.82|28.52|2
1653266100000|2022-05-23 00:35:00|29|28.83|29.12|28.82|29.48|29.18|29|28.82|0
1653266400000|2022-05-23 00:40:00|29.1|28.8|29.1|28.8|29.1|28.8|29.1|28.8|0
1653268200000|2022-05-23 01:10:00|29.06|28.76|29.13|28.83|29.13|28.83|29.06|28.76|0
1653268500000|2022-05-23 01:15:00|29.07|28.77|29.13|28.83|29.13|28.83|29.07|28.77|0
1653269100000|2022-05-23 01:25:00|29.1|28.8|29.1|28.8|29.1|28.8|29.1|28.8|0
1653269700000|2022-05-23 01:35:00|29.12|28.82|29.1|28.8|29.12|28.82|29.1|28.8|0
1653270000000|2022-05-23 01:40:00|29.12|28.82|29.1|28.8|29.12|28.82|29.1|28.8|0
1653270600000|2022-05-23 01:50:00|29.11|28.81|29.11|28.81|29.11|28.81|29.11|28.81|0
1653271200000|2022-05-23 02:00:00|29.13|28.83|29.19|28.89|29.19|28.89|29.13|28.83|0
1653272100000|2022-05-23 02:15:00|29.21|28.91|29.31|29.01|29.33|29.03|29.21|28.91|0
1653272400000|2022-05-23 02:20:00|29.33|29.03|29.31|29.01|29.33|29.03|29.31|29.01|0
1653272700000|2022-05-23 02:25:00|29.29|28.99|29.25|28.95|29.29|28.99|29.25|28.95|0
1653274800000|2022-05-23 03:00:00|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|0
1653276300000|2022-05-23 03:25:00|29.23|28.93|29.25|28.95|29.25|28.95|29.23|28.93|0
1653277500000|2022-05-23 03:45:00|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|0
1653279300000|2022-05-23 04:15:00|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|0
1653281400000|2022-05-23 04:50:00|29.21|28.91|29.23|28.93|29.23|28.93|29.21|28.91|0
1653282300000|2022-05-23 05:05:00|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|0
1653283200000|2022-05-23 05:20:00|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|0
1653283800000|2022-05-23 05:30:00|29.21|28.91|29.19|28.89|29.21|28.91|29.19|28.89|0
1653284400000|2022-05-23 05:40:00|29.17|28.87|29.14|28.84|29.17|28.87|29.14|28.84|0
1653284700000|2022-05-23 05:45:00|29.09|28.79|28.69|28.39|29.09|28.79|28.69|28.39|4
1653285000000|2022-05-23 05:50:00|28.67|28.37|28.73|28.48|28.74|28.51|28.53|28.26|11
1653285300000|2022-05-23 05:55:00|28.78|28.5|28.72|28.47|28.78|28.55|28.63|28.36|0
1653285600000|2022-05-23 06:00:00|28.68|28.43|28.65|28.57|28.78|28.61|28.59|28.43|10
1653285900000|2022-05-23 06:05:00|28.63|28.55|28.6|28.52|28.77|28.64|28.6|28.49|6
1653286200000|2022-05-23 06:10:00|28.56|28.48|28.6|28.52|28.62|28.54|28.56|28.48|5
1653286500000|2022-05-23 06:15:00|28.62|28.54|28.52|28.44|28.65|28.57|28.44|28.36|9
1653286800000|2022-05-23 06:20:00|28.5|28.42|28.48|28.4|28.59|28.47|28.46|28.34|6
1653287100000|2022-05-23 06:25:00|28.5|28.42|28.6|28.52|28.62|28.54|28.46|28.38|4
1653287400000|2022-05-23 06:30:00|28.58|28.5|28.53|28.45|28.6|28.52|28.46|28.38|26
1653287700000|2022-05-23 06:35:00|28.55|28.47|28.55|28.47|28.6|28.52|28.53|28.45|6
1653288000000|2022-05-23 06:40:00|28.58|28.5|28.56|28.48|28.58|28.5|28.51|28.43|46
1653288300000|2022-05-23 06:45:00|28.54|28.46|28.58|28.5|28.6|28.52|28.51|28.43|54
1653288600000|2022-05-23 06:50:00|28.56|28.48|28.56|28.48|28.58|28.5|28.51|28.43|46
1653288900000|2022-05-23 06:55:00|28.58|28.5|28.53|28.45|28.58|28.5|28.53|28.45|9
1653289200000|2022-05-23 07:00:00|28.51|28.43|28.57|28.49|28.57|28.49|28.45|28.37|112
1653289500000|2022-05-23 07:05:00|28.59|28.51|28.44|28.36|28.62|28.54|28.44|28.36|137
1653289800000|2022-05-23 07:10:00|28.4|28.32|28.49|28.41|28.55|28.47|28.39|28.31|182
1653290100000|2022-05-23 07:15:00|28.5|28.42|28.49|28.41|28.58|28.5|28.49|28.41|30
1653290400000|2022-05-23 07:20:00|28.5|28.42|28.54|28.46|28.6|28.52|28.49|28.41|70
1653290700000|2022-05-23 07:25:00|28.52|28.44|28.54|28.46|28.59|28.51|28.47|28.39|94
1653291000000|2022-05-23 07:30:00|28.55|28.47|28.6|28.52|28.69|28.61|28.46|28.38|184
1653291300000|2022-05-23 07:35:00|28.64|28.56|28.64|28.56|28.71|28.63|28.6|28.52|82
1653291600000|2022-05-23 07:40:00|28.65|28.57|28.72|28.64|28.77|28.69|28.64|28.56|213
1653291900000|2022-05-23 07:45:00|28.71|28.63|28.72|28.64|28.72|28.64|28.69|28.61|28
1653292200000|2022-05-23 07:50:00|28.71|28.63|28.59|28.51|28.72|28.64|28.59|28.51|228
1653292500000|2022-05-23 07:55:00|28.6|28.52|28.54|28.46|28.6|28.52|28.54|28.46|71
1653292800000|2022-05-23 08:00:00|28.52|28.44|28.68|28.6|28.69|28.61|28.41|28.33|115
1653293100000|2022-05-23 08:05:00|28.67|28.59|28.69|28.61|28.75|28.67|28.64|28.56|94
1653293400000|2022-05-23 08:10:00|28.68|28.6|28.84|28.76|28.86|28.78|28.66|28.58|174
1653293700000|2022-05-23 08:15:00|28.86|28.78|28.89|28.81|28.94|28.86|28.83|28.75|92
1653294000000|2022-05-23 08:20:00|28.88|28.8|28.88|28.8|28.91|28.83|28.85|28.77|17
1653294300000|2022-05-23 08:25:00|28.83|28.75|28.78|28.7|28.84|28.76|28.74|28.66|84
1653294600000|2022-05-23 08:30:00|28.79|28.71|28.89|28.81|28.91|28.83|28.78|28.7|35
1653294900000|2022-05-23 08:35:00|28.91|28.83|28.93|28.85|29|28.92|28.89|28.81|201
1653295200000|2022-05-23 08:40:00|28.92|28.84|28.96|28.88|29.01|28.93|28.83|28.75|118
1653295500000|2022-05-23 08:45:00|28.93|28.85|28.95|28.87|29.01|28.93|28.93|28.85|58
1653295800000|2022-05-23 08:50:00|28.93|28.85|29.04|28.96|29.06|28.98|28.93|28.85|113
1653296100000|2022-05-23 08:55:00|29.03|28.95|29.03|28.95|29.06|28.98|28.96|28.88|97
1653296400000|2022-05-23 09:00:00|29.01|28.93|29.1|29.02|29.17|29.09|29.01|28.93|99
1653296700000|2022-05-23 09:05:00|29.09|29.01|29.21|29.13|29.25|29.17|29.07|28.99|119
1653297000000|2022-05-23 09:10:00|29.19|29.11|29.19|29.11|29.21|29.13|29.12|29.04|105
1653297300000|2022-05-23 09:15:00|29.21|29.13|29.16|29.08|29.28|29.2|29.14|29.06|146
1653297600000|2022-05-23 09:20:00|29.14|29.06|29.11|29.03|29.18|29.1|29.09|29.01|72
1653297900000|2022-05-23 09:25:00|29.13|29.05|28.99|28.91|29.13|29.05|28.99|28.91|58
1653298200000|2022-05-23 09:30:00|29.01|28.93|28.98|28.9|29.04|28.96|28.94|28.86|7
1653298500000|2022-05-23 09:35:00|28.99|28.91|28.94|28.86|28.99|28.91|28.89|28.81|29
1653298800000|2022-05-23 09:40:00|28.97|28.89|28.99|28.91|28.99|28.91|28.94|28.86|1
1653299100000|2022-05-23 09:45:00|29.03|28.95|29.08|29|29.08|29|29.01|28.93|28
1653299400000|2022-05-23 09:50:00|29.06|28.98|29.09|29.01|29.11|29.03|29.06|28.98|70
1653299700000|2022-05-23 09:55:00|29.11|29.03|29.13|29.05|29.18|29.1|29.11|29.03|66
1653300000000|2022-05-23 10:00:00|29.09|29.01|29.13|29.05|29.15|29.07|29.08|29|55
1653300300000|2022-05-23 10:05:00|29.18|29.1|29.08|29|29.18|29.1|29.04|28.96|71
1653300600000|2022-05-23 10:10:00|29.06|28.98|28.98|28.9|29.06|28.98|28.96|28.88|123
1653300900000|2022-05-23 10:15:00|28.99|28.91|29.03|28.95|29.03|28.95|28.98|28.9|6
1653301200000|2022-05-23 10:20:00|29.06|28.98|29.03|28.95|29.08|29|29.03|28.95|21
1653301500000|2022-05-23 10:25:00|29.04|28.96|28.93|28.85|29.04|28.96|28.93|28.85|9
1653301800000|2022-05-23 10:30:00|28.95|28.87|28.89|28.81|28.98|28.9|28.88|28.8|60
1653302100000|2022-05-23 10:35:00|28.88|28.8|28.86|28.78|28.93|28.85|28.84|28.76|74
1653302400000|2022-05-23 10:40:00|28.84|28.76|28.83|28.75|28.89|28.81|28.83|28.75|4
1653302700000|2022-05-23 10:45:00|28.79|28.71|28.79|28.71|28.86|28.78|28.78|28.7|30
1653303000000|2022-05-23 10:50:00|28.81|28.73|28.79|28.71|28.86|28.78|28.79|28.71|125
1653303300000|2022-05-23 10:55:00|28.78|28.7|28.65|28.57|28.79|28.71|28.65|28.57|14
1653303600000|2022-05-23 11:00:00|28.69|28.61|28.7|28.62|28.72|28.64|28.65|28.57|7
1653303900000|2022-05-23 11:05:00|28.72|28.64|28.7|28.62|28.74|28.66|28.7|28.62|31
1653304200000|2022-05-23 11:10:00|28.68|28.6|28.69|28.61|28.7|28.62|28.65|28.57|19
1653304500000|2022-05-23 11:15:00|28.7|28.62|28.77|28.69|28.79|28.71|28.7|28.62|71
1653304800000|2022-05-23 11:20:00|28.75|28.67|28.8|28.72|28.8|28.72|28.75|28.67|175
1653305100000|2022-05-23 11:25:00|28.79|28.71|28.75|28.67|28.79|28.71|28.74|28.66|71
1653305400000|2022-05-23 11:30:00|28.79|28.71|28.79|28.71|28.79|28.71|28.75|28.67|22
1653305700000|2022-05-23 11:35:00|28.8|28.72|28.8|28.72|28.82|28.74|28.79|28.71|178
1653306000000|2022-05-23 11:40:00|28.79|28.71|28.7|28.62|28.79|28.71|28.7|28.62|136
1653306300000|2022-05-23 11:45:00|28.72|28.64|28.79|28.71|28.79|28.71|28.7|28.62|69
1653306600000|2022-05-23 11:50:00|28.77|28.69|28.74|28.66|28.79|28.71|28.74|28.66|59
1653306900000|2022-05-23 11:55:00|28.72|28.64|28.69|28.61|28.74|28.66|28.67|28.59|82
1653307200000|2022-05-23 12:00:00|28.67|28.59|28.61|28.53|28.7|28.62|28.6|28.52|20
1653307500000|2022-05-23 12:05:00|28.6|28.52|28.65|28.57|28.65|28.57|28.56|28.48|21
1653307800000|2022-05-23 12:10:00|28.63|28.55|28.6|28.52|28.65|28.57|28.56|28.48|5
1653308100000|2022-05-23 12:15:00|28.58|28.5|28.56|28.48|28.6|28.52|28.55|28.47|2
1653308400000|2022-05-23 12:20:00|28.55|28.47|28.6|28.52|28.6|28.52|28.55|28.47|17
1653308700000|2022-05-23 12:25:00|28.61|28.53|28.67|28.59|28.74|28.66|28.61|28.53|90
1653309000000|2022-05-23 12:30:00|28.69|28.61|28.74|28.66|28.75|28.67|28.69|28.61|10
1653309300000|2022-05-23 12:35:00|28.72|28.64|28.7|28.62|28.74|28.66|28.69|28.61|5
1653309600000|2022-05-23 12:40:00|28.72|28.64|28.75|28.67|28.75|28.67|28.67|28.59|34
1653309900000|2022-05-23 12:45:00|28.77|28.69|28.75|28.67|28.79|28.71|28.7|28.62|102
1653310200000|2022-05-23 12:50:00|28.74|28.66|28.79|28.71|28.79|28.71|28.7|28.62|29
1653310500000|2022-05-23 12:55:00|28.75|28.67|28.75|28.67|28.79|28.71|28.7|28.62|26
1653310800000|2022-05-23 13:00:00|28.77|28.69|28.7|28.62|28.79|28.71|28.7|28.62|79
1653311100000|2022-05-23 13:05:00|28.66|28.58|28.62|28.54|28.67|28.59|28.61|28.53|131
1653311400000|2022-05-23 13:10:00|28.61|28.53|28.57|28.49|28.63|28.55|28.57|28.49|82
1653311700000|2022-05-23 13:15:00|28.6|28.52|28.65|28.57|28.65|28.57|28.58|28.5|58
1653312300000|2022-05-23 13:25:00|28.67|28.59|28.75|28.67|28.77|28.69|28.65|28.57|186
1653312600000|2022-05-23 13:30:00|28.73|28.65|28.73|28.65|28.85|28.77|28.72|28.64|684
1653312900000|2022-05-23 13:35:00|28.75|28.67|28.99|28.91|29.04|28.96|28.73|28.65|490
1653313200000|2022-05-23 13:40:00|29.01|28.93|28.8|28.72|29.08|29|28.75|28.67|257
1653313500000|2022-05-23 13:45:00|28.79|28.71|28.69|28.61|28.82|28.74|28.62|28.54|129
1653313800000|2022-05-23 13:50:00|28.67|28.59|28.79|28.71|28.8|28.72|28.57|28.49|109
1653314100000|2022-05-23 13:55:00|28.77|28.69|28.93|28.85|28.98|28.9|28.75|28.67|153
1653314400000|2022-05-23 14:00:00|28.91|28.83|29.08|29|29.22|29.14|28.89|28.81|306
1653314700000|2022-05-23 14:05:00|29.07|28.99|29.06|28.98|29.12|29.04|28.91|28.83|574
1653315000000|2022-05-23 14:10:00|29.04|28.96|28.92|28.84|29.06|28.98|28.87|28.79|204
1653315300000|2022-05-23 14:15:00|28.9|28.82|28.87|28.79|29.02|28.94|28.78|28.7|48
1653315600000|2022-05-23 14:20:00|28.88|28.8|28.88|28.8|28.97|28.89|28.81|28.73|79
1653315900000|2022-05-23 14:25:00|28.9|28.82|28.79|28.71|29.02|28.94|28.79|28.71|71
1653316200000|2022-05-23 14:30:00|28.78|28.7|28.69|28.61|28.84|28.76|28.66|28.58|169
1653316500000|2022-05-23 14:35:00|28.73|28.65|28.74|28.66|28.79|28.71|28.67|28.59|103
1653316800000|2022-05-23 14:40:00|28.76|28.68|28.74|28.66|28.83|28.75|28.69|28.61|57
1653317100000|2022-05-23 14:45:00|28.78|28.7|28.79|28.71|28.88|28.8|28.67|28.59|141
1653317400000|2022-05-23 14:50:00|28.83|28.75|28.86|28.78|28.98|28.9|28.79|28.71|34
1653317700000|2022-05-23 14:55:00|28.88|28.8|28.79|28.71|28.91|28.83|28.78|28.7|41
1653318000000|2022-05-23 15:00:00|28.78|28.7|28.56|28.48|28.81|28.73|28.55|28.47|92
1653318300000|2022-05-23 15:05:00|28.58|28.5|28.67|28.59|28.69|28.61|28.54|28.46|293
1653318600000|2022-05-23 15:10:00|28.69|28.61|28.59|28.51|28.74|28.66|28.59|28.51|74
1653318900000|2022-05-23 15:15:00|28.63|28.55|28.64|28.56|28.69|28.61|28.59|28.51|92
1653319200000|2022-05-23 15:20:00|28.68|28.6|28.64|28.56|28.69|28.61|28.59|28.51|261
1653319500000|2022-05-23 15:25:00|28.65|28.57|28.52|28.44|28.66|28.58|28.47|28.39|230
1653319800000|2022-05-23 15:30:00|28.51|28.43|28.46|28.38|28.61|28.53|28.42|28.34|162
1653320100000|2022-05-23 15:35:00|28.44|28.36|28.47|28.39|28.56|28.48|28.44|28.36|67
1653320400000|2022-05-23 15:40:00|28.49|28.41|28.51|28.43|28.52|28.44|28.46|28.38|27
1653320700000|2022-05-23 15:45:00|28.49|28.41|28.59|28.51|28.66|28.58|28.47|28.39|24
1653321000000|2022-05-23 15:50:00|28.57|28.49|28.54|28.46|28.61|28.53|28.5|28.42|20
1653321300000|2022-05-23 15:55:00|28.52|28.44|28.54|28.46|28.56|28.48|28.42|28.34|57
1653321600000|2022-05-23 16:00:00|28.52|28.44|28.41|28.33|28.61|28.53|28.39|28.31|57
1653321900000|2022-05-23 16:05:00|28.43|28.35|28.36|28.28|28.43|28.35|28.32|28.24|24
1653322200000|2022-05-23 16:10:00|28.38|28.3|28.36|28.28|28.4|28.32|28.31|28.23|16
1653322500000|2022-05-23 16:15:00|28.32|28.24|28.38|28.3|28.41|28.33|28.31|28.23|20
1653322800000|2022-05-23 16:20:00|28.36|28.28|28.38|28.3|28.41|28.33|28.31|28.23|4
1653323100000|2022-05-23 16:25:00|28.39|28.31|28.48|28.4|28.48|28.4|28.38|28.3|17
1653323400000|2022-05-23 16:30:00|28.46|28.38|28.56|28.48|28.56|28.48|28.46|28.38|4
1653323700000|2022-05-23 16:35:00|28.58|28.5|28.47|28.39|28.58|28.5|28.47|28.39|4
1653324000000|2022-05-23 16:40:00|28.49|28.41|28.49|28.41|28.58|28.5|28.46|28.38|1
1653324300000|2022-05-23 16:45:00|28.47|28.39|28.61|28.53|28.66|28.58|28.46|28.38|33
1653324600000|2022-05-23 16:50:00|28.63|28.55|28.71|28.63|28.76|28.68|28.63|28.55|4
1653324900000|2022-05-23 16:55:00|28.69|28.61|28.61|28.53|28.71|28.63|28.59|28.51|1
1653325200000|2022-05-23 17:00:00|28.59|28.51|28.66|28.58|28.66|28.58|28.59|28.51|0
1653325500000|2022-05-23 17:05:00|28.64|28.56|28.61|28.53|28.66|28.58|28.59|28.51|22
1653325800000|2022-05-23 17:10:00|28.63|28.55|28.51|28.43|28.66|28.58|28.51|28.43|16
1653326100000|2022-05-23 17:15:00|28.53|28.45|28.66|28.58|28.66|28.58|28.51|28.43|43
1653326400000|2022-05-23 17:20:00|28.7|28.62|28.61|28.53|28.81|28.73|28.61|28.53|49
1653326700000|2022-05-23 17:25:00|28.57|28.49|28.52|28.44|28.57|28.49|28.51|28.43|9
1653327000000|2022-05-23 17:30:00|28.54|28.46|28.41|28.33|28.56|28.48|28.37|28.29|24
1653327300000|2022-05-23 17:35:00|28.42|28.34|28.41|28.33|28.42|28.34|28.37|28.29|1
1653327600000|2022-05-23 17:40:00|28.42|28.34|28.41|28.33|28.46|28.38|28.41|28.33|4
1653327900000|2022-05-23 17:45:00|28.43|28.35|28.32|28.24|28.43|28.35|28.32|28.24|6
1653328200000|2022-05-23 17:50:00|28.34|28.26|28.42|28.34|28.42|28.34|28.28|28.2|42
1653328500000|2022-05-23 17:55:00|28.41|28.33|28.39|28.31|28.42|28.34|28.37|28.29|2
1653328800000|2022-05-23 18:00:00|28.37|28.29|28.39|28.31|28.42|28.34|28.31|28.23|9
1653329100000|2022-05-23 18:05:00|28.4|28.32|28.36|28.28|28.4|28.32|28.32|28.24|0
1653329400000|2022-05-23 18:10:00|28.34|28.26|28.31|28.23|28.37|28.29|28.31|28.23|3
1653329700000|2022-05-23 18:15:00|28.33|28.25|28.31|28.23|28.38|28.3|28.31|28.23|0
1653330000000|2022-05-23 18:20:00|28.34|28.26|28.36|28.28|28.36|28.28|28.31|28.23|0
1653330300000|2022-05-23 18:25:00|28.34|28.26|28.34|28.26|28.39|28.31|28.34|28.26|2
1653330600000|2022-05-23 18:30:00|28.36|28.28|28.42|28.34|28.42|28.34|28.34|28.26|1
1653330900000|2022-05-23 18:35:00|28.41|28.33|28.35|28.27|28.41|28.33|28.32|28.24|7
1653331200000|2022-05-23 18:40:00|28.34|28.26|28.31|28.23|28.39|28.31|28.31|28.23|1
1653331500000|2022-05-23 18:45:00|28.34|28.26|28.4|28.32|28.42|28.34|28.31|28.23|1
1653331800000|2022-05-23 18:50:00|28.42|28.34|28.5|28.42|28.5|28.42|28.4|28.32|1
1653332100000|2022-05-23 18:55:00|28.48|28.4|28.48|28.4|28.5|28.42|28.46|28.38|4
1653332400000|2022-05-23 19:00:00|28.45|28.37|28.45|28.37|28.47|28.39|28.4|28.32|0
1653332700000|2022-05-23 19:05:00|28.43|28.35|28.4|28.32|28.47|28.39|28.37|28.29|0
1653333000000|2022-05-23 19:10:00|28.42|28.34|28.5|28.42|28.54|28.46|28.4|28.32|1
1653333300000|2022-05-23 19:15:00|28.52|28.44|28.5|28.42|28.54|28.46|28.45|28.37|0
1653333600000|2022-05-23 19:20:00|28.52|28.44|28.64|28.56|28.69|28.61|28.5|28.42|1
1653333900000|2022-05-23 19:25:00|28.66|28.58|28.67|28.59|28.74|28.66|28.6|28.52|16
1653334200000|2022-05-23 19:30:00|28.65|28.57|28.72|28.64|28.72|28.64|28.6|28.52|18
1653334500000|2022-05-23 19:35:00|28.7|28.62|28.75|28.67|28.8|28.72|28.58|28.5|2
1653334800000|2022-05-23 19:40:00|28.73|28.65|28.7|28.62|28.75|28.67|28.6|28.52|4
1653335100000|2022-05-23 19:45:00|28.72|28.64|28.74|28.66|28.79|28.71|28.72|28.64|3
1653335400000|2022-05-23 19:50:00|28.72|28.64|28.67|28.59|28.76|28.68|28.62|28.54|64
1653335700000|2022-05-23 19:55:00|28.69|28.61|28.77|28.47|28.86|28.62|28.63|28.43|12
1653351300000|2022-05-24 00:15:00|29.27|28.97|29.3|29|29.31|29.01|29.23|28.93|0
1653351600000|2022-05-24 00:20:00|29.31|29.01|29.28|28.98|29.32|29.02|29.26|28.96|0
1653351900000|2022-05-24 00:25:00|29.26|28.96|29.28|28.98|29.28|28.98|29.26|28.96|0
1653352200000|2022-05-24 00:30:00|29.26|28.96|29.28|28.98|29.32|29.02|29.25|28.95|0
1653352500000|2022-05-24 00:35:00|29.27|28.97|29.27|28.97|29.32|29.02|29.25|28.95|0
1653352800000|2022-05-24 00:40:00|29.25|28.95|29.27|28.97|29.32|29.02|29.25|28.95|0
1653353100000|2022-05-24 00:45:00|29.25|28.95|29.24|28.94|29.32|29.02|29.24|28.94|0
1653353400000|2022-05-24 00:50:00|29.25|28.95|29.25|28.95|29.25|28.95|29.24|28.94|0
1653354300000|2022-05-24 01:05:00|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|0
1653354900000|2022-05-24 01:15:00|29.3|29|29.3|29|29.3|29|29.3|29|0
1653355500000|2022-05-24 01:25:00|29.28|28.98|29.27|28.97|29.28|28.98|29.27|28.97|0
1653356100000|2022-05-24 01:35:00|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|0
1653356400000|2022-05-24 01:40:00|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|0
1653356700000|2022-05-24 01:45:00|29.3|29|29.27|28.97|29.32|29.02|29.27|28.97|0
1653357000000|2022-05-24 01:50:00|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1653357300000|2022-05-24 01:55:00|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|0
1653358800000|2022-05-24 02:20:00|29.3|29|29.44|29.14|29.44|29.14|29.3|29|0
1653360000000|2022-05-24 02:40:00|29.46|29.16|29.44|29.14|29.47|29.17|29.44|29.14|0
1653360300000|2022-05-24 02:45:00|29.46|29.16|29.49|29.19|29.49|29.19|29.46|29.16|0
1653360600000|2022-05-24 02:50:00|29.46|29.16|29.44|29.14|29.49|29.19|29.44|29.14|0
1653360900000|2022-05-24 02:55:00|29.42|29.12|29.44|29.14|29.44|29.14|29.42|29.12|0
1653362400000|2022-05-24 03:20:00|29.51|29.21|29.51|29.21|29.51|29.21|29.51|29.21|0
1653363000000|2022-05-24 03:30:00|29.49|29.19|29.51|29.21|29.51|29.21|29.48|29.18|0
1653363600000|2022-05-24 03:40:00|29.48|29.18|29.51|29.21|29.51|29.21|29.48|29.18|0
1653363900000|2022-05-24 03:45:00|29.48|29.18|29.48|29.18|29.48|29.18|29.48|29.18|0
1653364200000|2022-05-24 03:50:00|29.5|29.2|29.48|29.18|29.51|29.21|29.48|29.18|0
1653364500000|2022-05-24 03:55:00|29.46|29.16|29.44|29.14|29.48|29.18|29.44|29.14|0
1653365700000|2022-05-24 04:15:00|29.47|29.17|29.46|29.16|29.49|29.19|29.46|29.16|0
1653366600000|2022-05-24 04:30:00|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|0
1653367500000|2022-05-24 04:45:00|29.46|29.16|29.48|29.18|29.48|29.18|29.44|29.14|0
1653367800000|2022-05-24 04:50:00|29.46|29.16|29.4|29.1|29.48|29.18|29.4|29.1|0
1653368100000|2022-05-24 04:55:00|29.43|29.13|29.4|29.1|29.43|29.13|29.4|29.1|0
1653368400000|2022-05-24 05:00:00|29.43|29.13|29.43|29.18|29.43|29.18|29.4|29.1|0
1653369000000|2022-05-24 05:10:00|29.45|29.13|29.48|29.18|29.48|29.18|29.43|29.13|1
1653369300000|2022-05-24 05:15:00|29.47|29.17|29.43|29.13|29.47|29.17|29.43|29.13|0
1653369900000|2022-05-24 05:25:00|29.45|29.15|29.48|29.18|29.48|29.18|29.43|29.13|0
1653370200000|2022-05-24 05:30:00|29.5|29.2|29.45|29.15|29.5|29.2|29.45|29.15|0
1653370500000|2022-05-24 05:35:00|29.43|29.13|29.48|29.18|29.5|29.2|29.43|29.13|0
1653371100000|2022-05-24 05:45:00|29.4|29.1|29.53|29.23|29.53|29.23|29.4|29.1|5
1653371400000|2022-05-24 05:50:00|29.55|29.25|29.57|29.27|29.57|29.27|29.55|29.25|0
1653371700000|2022-05-24 05:55:00|29.59|29.29|29.57|29.27|29.59|29.29|29.57|29.27|0
1653372000000|2022-05-24 06:00:00|29.55|29.25|29.36|29.28|29.55|29.39|29.36|29.21|18
1653372300000|2022-05-24 06:05:00|29.35|29.27|29.36|29.28|29.39|29.31|29.34|29.26|15
1653372600000|2022-05-24 06:10:00|29.38|29.3|29.4|29.32|29.4|29.32|29.36|29.28|7
1653372900000|2022-05-24 06:15:00|29.38|29.3|29.37|29.29|29.4|29.32|29.36|29.28|22
1653373200000|2022-05-24 06:20:00|29.36|29.28|29.35|29.27|29.42|29.34|29.35|29.27|8
1653373500000|2022-05-24 06:25:00|29.37|29.29|29.35|29.27|29.37|29.29|29.35|29.27|5
1653373800000|2022-05-24 06:30:00|29.36|29.28|29.35|29.27|29.36|29.28|29.35|29.27|3
1653374100000|2022-05-24 06:35:00|29.39|29.31|29.54|29.46|29.57|29.49|29.35|29.27|63
1653374400000|2022-05-24 06:40:00|29.58|29.5|29.56|29.48|29.59|29.51|29.54|29.46|10
1653374700000|2022-05-24 06:45:00|29.58|29.5|29.52|29.44|29.61|29.53|29.52|29.44|48
1653375000000|2022-05-24 06:50:00|29.54|29.46|29.36|29.28|29.54|29.46|29.35|29.27|58
1653375300000|2022-05-24 06:55:00|29.39|29.31|29.35|29.27|29.39|29.31|29.29|29.21|155
1653375600000|2022-05-24 07:00:00|29.33|29.25|29.19|29.11|29.34|29.26|29.12|29.04|156
1653375900000|2022-05-24 07:05:00|29.2|29.12|29.29|29.21|29.29|29.21|29.2|29.12|170
1653376200000|2022-05-24 07:10:00|29.3|29.22|29.15|29.07|29.34|29.26|29.13|29.05|431
1653376500000|2022-05-24 07:15:00|29.16|29.08|29.18|29.1|29.2|29.12|29.11|29.03|293
1653376800000|2022-05-24 07:20:00|29.2|29.12|29.16|29.08|29.2|29.12|29.15|29.07|120
1653377100000|2022-05-24 07:25:00|29.15|29.07|29.15|29.07|29.24|29.16|29.11|29.03|106
1653377400000|2022-05-24 07:30:00|29.13|29.05|29.03|28.95|29.15|29.07|28.93|28.85|213
1653377700000|2022-05-24 07:35:00|29.06|28.98|29.24|29.16|29.29|29.21|29.04|28.96|164
1653378000000|2022-05-24 07:40:00|29.22|29.14|29.37|29.29|29.39|29.31|29.2|29.12|129
1653378300000|2022-05-24 07:45:00|29.38|29.3|29.37|29.29|29.42|29.34|29.31|29.23|170
1653378600000|2022-05-24 07:50:00|29.35|29.27|29.24|29.16|29.39|29.31|29.24|29.16|56
1653378900000|2022-05-24 07:55:00|29.26|29.18|29.11|29.03|29.26|29.18|29.1|29.02|62
1653379200000|2022-05-24 08:00:00|29.15|29.07|29.1|29.02|29.15|29.07|29.06|28.98|51
1653379500000|2022-05-24 08:05:00|29.11|29.03|29.1|29.02|29.15|29.07|29.08|29|35
1653379800000|2022-05-24 08:10:00|29.11|29.03|28.98|28.9|29.13|29.05|28.96|28.88|48
1653380100000|2022-05-24 08:15:00|28.96|28.88|29.06|28.98|29.11|29.03|28.96|28.88|38
1653380400000|2022-05-24 08:20:00|29.05|28.97|29.06|28.98|29.15|29.07|29.05|28.97|139
1653380700000|2022-05-24 08:25:00|29.08|29|29.06|28.98|29.11|29.03|29.01|28.93|40
1653381000000|2022-05-24 08:30:00|29.05|28.97|29.08|29|29.11|29.03|29.03|28.95|15
1653381300000|2022-05-24 08:35:00|29.1|29.02|29.03|28.95|29.15|29.07|29.01|28.93|27
1653381600000|2022-05-24 08:40:00|29.06|28.98|29.14|29.06|29.15|29.07|29.05|28.97|45
1653381900000|2022-05-24 08:45:00|29.15|29.07|29.12|29.04|29.15|29.07|29.1|29.02|65
1653382200000|2022-05-24 08:50:00|29.14|29.06|29.24|29.16|29.26|29.18|29.12|29.04|79
1653382500000|2022-05-24 08:55:00|29.21|29.13|29.19|29.11|29.26|29.18|29.19|29.11|55
1653382800000|2022-05-24 09:00:00|29.21|29.13|29.22|29.14|29.24|29.16|29.19|29.11|17
1653383100000|2022-05-24 09:05:00|29.26|29.18|29.21|29.13|29.27|29.19|29.19|29.11|78
1653383400000|2022-05-24 09:10:00|29.19|29.11|29.14|29.06|29.22|29.14|29.09|29.01|55
1653383700000|2022-05-24 09:15:00|29.12|29.04|29.14|29.06|29.14|29.06|29.1|29.02|45
1653384000000|2022-05-24 09:20:00|29.12|29.04|29.14|29.06|29.14|29.06|29.09|29.01|9
1653384300000|2022-05-24 09:25:00|29.1|29.02|29.1|29.02|29.14|29.06|29.05|28.97|44
1653384600000|2022-05-24 09:30:00|29.14|29.06|29.05|28.97|29.14|29.06|29.05|28.97|26
1653384900000|2022-05-24 09:35:00|29.1|29.02|29.01|28.93|29.1|29.02|29.01|28.93|30
1653385200000|2022-05-24 09:40:00|29.03|28.95|29.01|28.93|29.05|28.97|29.01|28.93|15
1653385500000|2022-05-24 09:45:00|29.02|28.94|28.95|28.87|29.02|28.94|28.95|28.87|31
1653386100000|2022-05-24 09:55:00|28.93|28.85|28.95|28.87|28.95|28.87|28.87|28.79|48
1653386400000|2022-05-24 10:00:00|28.97|28.89|29.03|28.95|29.08|29|28.97|28.89|164
1653386700000|2022-05-24 10:05:00|28.99|28.91|28.95|28.87|29.03|28.95|28.95|28.87|78
1653387000000|2022-05-24 10:10:00|28.94|28.86|28.94|28.86|28.99|28.91|28.94|28.86|63
1653387300000|2022-05-24 10:15:00|28.95|28.87|28.9|28.82|28.95|28.87|28.9|28.82|15
1653387600000|2022-05-24 10:20:00|28.88|28.8|28.9|28.82|28.9|28.82|28.86|28.78|19
1653387900000|2022-05-24 10:25:00|28.87|28.79|28.85|28.77|28.88|28.8|28.85|28.77|3
1653388200000|2022-05-24 10:30:00|28.87|28.79|28.89|28.81|28.89|28.81|28.87|28.79|38
1653388500000|2022-05-24 10:35:00|28.9|28.82|28.79|28.71|28.9|28.82|28.79|28.71|60
1653388800000|2022-05-24 10:40:00|28.77|28.69|28.79|28.71|28.79|28.71|28.75|28.67|42
1653389100000|2022-05-24 10:45:00|28.75|28.67|28.79|28.71|28.8|28.72|28.75|28.67|16
1653389400000|2022-05-24 10:50:00|28.8|28.72|28.79|28.71|28.8|28.72|28.75|28.67|15
1653389700000|2022-05-24 10:55:00|28.77|28.69|28.79|28.71|28.79|28.71|28.75|28.67|18
1653390000000|2022-05-24 11:00:00|28.75|28.67|28.7|28.62|28.79|28.71|28.67|28.59|315
1653390300000|2022-05-24 11:05:00|28.68|28.6|28.57|28.49|28.68|28.6|28.57|28.49|24
1653390600000|2022-05-24 11:10:00|28.58|28.5|28.62|28.54|28.62|28.54|28.58|28.5|33
1653390900000|2022-05-24 11:15:00|28.63|28.55|28.63|28.55|28.67|28.59|28.62|28.54|38
1653391200000|2022-05-24 11:20:00|28.62|28.54|28.67|28.59|28.67|28.59|28.62|28.54|40
1653391500000|2022-05-24 11:25:00|28.65|28.57|28.63|28.55|28.67|28.59|28.63|28.55|11
1653391800000|2022-05-24 11:30:00|28.62|28.54|28.6|28.52|28.65|28.57|28.58|28.5|59
1653392100000|2022-05-24 11:35:00|28.62|28.54|28.77|28.69|28.82|28.74|28.6|28.52|176
1653392400000|2022-05-24 11:40:00|28.79|28.71|28.72|28.64|28.82|28.74|28.72|28.64|23
1653392700000|2022-05-24 11:45:00|28.77|28.69|28.72|28.64|28.77|28.69|28.72|28.64|101
1653393000000|2022-05-24 11:50:00|28.74|28.66|28.8|28.72|28.8|28.72|28.72|28.64|12
1653393300000|2022-05-24 11:55:00|28.83|28.75|28.77|28.69|28.83|28.75|28.76|28.68|32
1653393600000|2022-05-24 12:00:00|28.79|28.71|28.72|28.64|28.8|28.72|28.7|28.62|25
1653393900000|2022-05-24 12:05:00|28.74|28.66|28.81|28.73|28.82|28.74|28.72|28.64|18
1653394200000|2022-05-24 12:10:00|28.8|28.72|28.77|28.69|28.8|28.72|28.74|28.66|98
1653394500000|2022-05-24 12:15:00|28.79|28.71|28.77|28.69|28.8|28.72|28.75|28.67|81
1653394800000|2022-05-24 12:20:00|28.79|28.71|28.77|28.69|28.8|28.72|28.77|28.69|114
1653395100000|2022-05-24 12:25:00|28.79|28.71|28.73|28.65|28.79|28.71|28.7|28.62|13
1653395400000|2022-05-24 12:30:00|28.75|28.67|28.72|28.64|28.77|28.69|28.67|28.59|46
1653395700000|2022-05-24 12:35:00|28.68|28.6|28.67|28.59|28.72|28.64|28.63|28.55|48
1653396000000|2022-05-24 12:40:00|28.63|28.55|28.67|28.59|28.71|28.63|28.62|28.54|67
1653396300000|2022-05-24 12:45:00|28.69|28.61|28.67|28.59|28.72|28.64|28.67|28.59|30
1653396600000|2022-05-24 12:50:00|28.65|28.57|28.68|28.6|28.71|28.63|28.62|28.54|54
1653396900000|2022-05-24 12:55:00|28.67|28.59|28.67|28.59|28.72|28.64|28.67|28.59|26
1653397200000|2022-05-24 13:00:00|28.71|28.63|28.76|28.68|28.77|28.69|28.71|28.63|67
1653397500000|2022-05-24 13:05:00|28.77|28.69|28.81|28.73|28.81|28.73|28.76|28.68|9
1653397800000|2022-05-24 13:10:00|28.76|28.68|28.76|28.68|28.81|28.73|28.76|28.68|205
1653398100000|2022-05-24 13:15:00|28.78|28.7|28.76|28.68|28.81|28.73|28.76|28.68|84
1653398400000|2022-05-24 13:20:00|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|8
1653398700000|2022-05-24 13:25:00|28.77|28.69|28.86|28.78|28.86|28.78|28.76|28.68|206
1653399000000|2022-05-24 13:30:00|28.83|28.75|28.87|28.79|28.91|28.83|28.72|28.64|473
1653399300000|2022-05-24 13:35:00|28.89|28.81|29.01|28.93|29.01|28.93|28.87|28.79|207
1653399600000|2022-05-24 13:40:00|28.99|28.91|28.9|28.82|28.99|28.91|28.88|28.8|328
1653399900000|2022-05-24 13:45:00|28.88|28.8|28.93|28.85|28.97|28.89|28.83|28.75|176
1653400200000|2022-05-24 13:50:00|28.92|28.84|28.87|28.79|28.93|28.85|28.73|28.65|287
1653400500000|2022-05-24 13:55:00|28.86|28.78|28.96|28.88|28.96|28.88|28.82|28.74|143
1653400800000|2022-05-24 14:00:00|28.94|28.86|29.1|29.02|29.24|29.16|28.94|28.86|171
1653401100000|2022-05-24 14:05:00|29.09|29.01|29.19|29.11|29.19|29.11|29.05|28.97|56
1653401400000|2022-05-24 14:10:00|29.21|29.13|29.42|29.34|29.42|29.34|29.19|29.11|310
1653401700000|2022-05-24 14:15:00|29.43|29.35|29.48|29.4|29.57|29.49|29.4|29.32|473
1653402000000|2022-05-24 14:20:00|29.46|29.38|29.34|29.26|29.48|29.4|29.21|29.13|236
1653402300000|2022-05-24 14:25:00|29.32|29.24|29.16|29.08|29.39|29.31|29.14|29.06|279
1653402600000|2022-05-24 14:30:00|29.17|29.09|29.3|29.22|29.3|29.22|29.17|29.09|83
1653402900000|2022-05-24 14:35:00|29.29|29.21|29.29|29.21|29.34|29.26|29.16|29.08|76
1653403200000|2022-05-24 14:40:00|29.32|29.24|29.29|29.21|29.38|29.3|29.21|29.13|50
1653403500000|2022-05-24 14:45:00|29.28|29.2|29.44|29.36|29.48|29.4|29.21|29.13|171
1653403800000|2022-05-24 14:50:00|29.46|29.38|29.41|29.33|29.49|29.41|29.37|29.29|153
1653404100000|2022-05-24 14:55:00|29.39|29.31|29.3|29.22|29.48|29.4|29.29|29.21|173
1653404400000|2022-05-24 15:00:00|29.31|29.23|29.3|29.22|29.34|29.26|29.25|29.17|178
1653404700000|2022-05-24 15:05:00|29.32|29.24|29.34|29.26|29.39|29.31|29.26|29.18|77
1653405000000|2022-05-24 15:10:00|29.31|29.23|29.39|29.31|29.41|29.33|29.29|29.21|65
1653405300000|2022-05-24 15:15:00|29.4|29.32|29.53|29.45|29.53|29.45|29.26|29.18|361
1653405600000|2022-05-24 15:20:00|29.54|29.46|29.49|29.41|29.64|29.56|29.44|29.36|330
1653405900000|2022-05-24 15:25:00|29.45|29.37|29.44|29.36|29.54|29.46|29.44|29.36|312
1653406200000|2022-05-24 15:30:00|29.36|29.28|29.39|29.31|29.49|29.41|29.31|29.23|228
1653406500000|2022-05-24 15:35:00|29.44|29.36|29.39|29.31|29.53|29.45|29.34|29.26|144
1653406800000|2022-05-24 15:40:00|29.41|29.33|29.29|29.21|29.44|29.36|29.28|29.2|27
1653407100000|2022-05-24 15:45:00|29.28|29.2|29.05|28.97|29.28|29.2|29.05|28.97|192
1653407400000|2022-05-24 15:50:00|29.01|28.93|29.08|29|29.11|29.03|29.01|28.93|28
1653407700000|2022-05-24 15:55:00|29.06|28.98|29.08|29|29.13|29.05|28.96|28.88|94
1653408000000|2022-05-24 16:00:00|29.09|29.01|29|28.92|29.09|29.01|28.99|28.91|68
1653408300000|2022-05-24 16:05:00|28.99|28.91|28.89|28.81|29.04|28.96|28.85|28.77|56
1653408600000|2022-05-24 16:10:00|28.9|28.82|28.72|28.64|28.94|28.86|28.72|28.64|157
1653408900000|2022-05-24 16:15:00|28.68|28.6|28.74|28.66|28.74|28.66|28.62|28.54|478
1653409200000|2022-05-24 16:20:00|28.73|28.65|28.83|28.75|28.86|28.78|28.73|28.65|169
1653409500000|2022-05-24 16:25:00|28.81|28.73|28.93|28.85|28.94|28.86|28.78|28.7|30
1653409800000|2022-05-24 16:30:00|28.91|28.83|29|28.92|29.09|29.01|28.86|28.78|31
1653410100000|2022-05-24 16:35:00|29.02|28.94|29.1|29.02|29.15|29.07|29|28.92|30
1653410400000|2022-05-24 16:40:00|29.12|29.04|29.1|29.02|29.12|29.04|29.06|28.98|28
1653410700000|2022-05-24 16:45:00|29.13|29.05|29.05|28.97|29.15|29.07|29.05|28.97|34
1653411000000|2022-05-24 16:50:00|29|28.92|29.01|28.93|29.07|28.99|29|28.92|21
1653411300000|2022-05-24 16:55:00|29|28.92|28.85|28.77|29|28.92|28.81|28.73|77
1653411600000|2022-05-24 17:00:00|28.87|28.79|29.1|29.02|29.1|29.02|28.87|28.79|17
1653411900000|2022-05-24 17:05:00|29.08|29|28.98|28.9|29.1|29.02|28.95|28.87|20
1653412200000|2022-05-24 17:10:00|28.97|28.89|29|28.92|29.05|28.97|28.97|28.89|4
1653412500000|2022-05-24 17:15:00|29.01|28.93|28.95|28.87|29.09|29.01|28.9|28.82|12
1653412800000|2022-05-24 17:20:00|28.97|28.89|28.95|28.87|29.05|28.97|28.93|28.85|3
1653413100000|2022-05-24 17:25:00|28.99|28.91|28.85|28.77|29|28.92|28.85|28.77|8
1653413400000|2022-05-24 17:30:00|28.88|28.8|28.9|28.82|29|28.92|28.88|28.8|8
1653413700000|2022-05-24 17:35:00|28.91|28.83|28.76|28.68|28.91|28.83|28.73|28.65|19
1653414000000|2022-05-24 17:40:00|28.74|28.66|28.69|28.61|28.74|28.66|28.61|28.53|51
1653414300000|2022-05-24 17:45:00|28.67|28.59|28.67|28.59|28.76|28.68|28.62|28.54|13
1653414600000|2022-05-24 17:50:00|28.69|28.61|28.71|28.63|28.74|28.66|28.64|28.56|8
1653414900000|2022-05-24 17:55:00|28.69|28.61|28.72|28.64|28.75|28.67|28.67|28.59|22
1653415200000|2022-05-24 18:00:00|28.7|28.62|28.77|28.69|28.77|28.69|28.7|28.62|25
1653415500000|2022-05-24 18:05:00|28.76|28.68|28.66|28.58|28.77|28.69|28.62|28.54|83
1653415800000|2022-05-24 18:10:00|28.67|28.59|28.51|28.43|28.67|28.59|28.42|28.34|230
1653416100000|2022-05-24 18:15:00|28.53|28.45|28.67|28.59|28.68|28.6|28.53|28.45|61
1653416400000|2022-05-24 18:20:00|28.68|28.6|28.67|28.59|28.72|28.64|28.59|28.51|24
1653416700000|2022-05-24 18:25:00|28.65|28.57|28.77|28.69|28.78|28.7|28.6|28.52|3
1653417000000|2022-05-24 18:30:00|28.75|28.67|28.6|28.52|28.75|28.67|28.6|28.52|3
1653417300000|2022-05-24 18:35:00|28.62|28.54|28.64|28.56|28.66|28.58|28.59|28.51|7
1653417600000|2022-05-24 18:40:00|28.66|28.58|28.76|28.68|28.76|28.68|28.64|28.56|5
1653417900000|2022-05-24 18:45:00|28.77|28.69|28.86|28.78|28.91|28.83|28.76|28.68|30
1653418200000|2022-05-24 18:50:00|28.9|28.82|28.96|28.88|28.96|28.88|28.86|28.78|19
1653418500000|2022-05-24 18:55:00|28.98|28.9|28.94|28.86|29.01|28.93|28.91|28.83|6
1653418800000|2022-05-24 19:00:00|28.96|28.88|28.86|28.78|28.96|28.88|28.82|28.74|2
1653419100000|2022-05-24 19:05:00|28.84|28.76|28.96|28.88|28.96|28.88|28.75|28.6|4
1653419400000|2022-05-24 19:10:00|28.93|28.85|28.91|28.83|28.93|28.85|28.89|28.81|3
1653419700000|2022-05-24 19:15:00|28.9|28.82|28.91|28.83|28.91|28.83|28.89|28.81|10
1653420000000|2022-05-24 19:20:00|28.95|28.87|28.89|28.81|29.02|28.94|28.87|28.79|7
1653420300000|2022-05-24 19:25:00|28.87|28.79|28.82|28.74|28.89|28.81|28.82|28.74|6
1653420600000|2022-05-24 19:30:00|28.81|28.73|28.81|28.73|28.86|28.78|28.81|28.73|4
1653420900000|2022-05-24 19:35:00|28.77|28.69|28.63|28.55|28.77|28.69|28.57|28.49|9
1653421200000|2022-05-24 19:40:00|28.64|28.56|28.62|28.54|28.65|28.57|28.56|28.48|6
1653421500000|2022-05-24 19:45:00|28.6|28.52|28.62|28.54|28.62|28.54|28.56|28.48|7
1653421800000|2022-05-24 19:50:00|28.61|28.53|28.75|28.67|28.77|28.69|28.57|28.49|12
1653422100000|2022-05-24 19:55:00|28.79|28.71|28.8|28.55|28.97|28.89|28.72|28.55|93
1653437700000|2022-05-25 00:15:00|29|28.7|29.02|28.72|29.11|28.81|28.97|28.67|0
1653438000000|2022-05-25 00:20:00|29.04|28.74|28.9|28.6|29.04|28.74|28.9|28.6|0
1653438300000|2022-05-25 00:25:00|28.92|28.62|28.88|28.58|28.92|28.62|28.88|28.58|0
1653439500000|2022-05-25 00:45:00|28.86|28.56|28.88|28.58|28.88|28.58|28.86|28.56|0
1653439800000|2022-05-25 00:50:00|28.86|28.56|28.88|28.58|28.88|28.58|28.86|28.56|0
1653440700000|2022-05-25 01:05:00|28.9|28.6|28.91|28.61|28.93|28.63|28.9|28.6|0
1653443100000|2022-05-25 01:45:00|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1653444000000|2022-05-25 02:00:00|28.84|28.54|28.81|28.51|28.84|28.54|28.81|28.51|0
1653444300000|2022-05-25 02:05:00|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|0
1653444900000|2022-05-25 02:15:00|28.82|28.52|28.83|28.53|28.83|28.53|28.81|28.51|0
1653445500000|2022-05-25 02:25:00|28.85|28.55|28.86|28.56|28.86|28.56|28.85|28.55|0
1653448200000|2022-05-25 03:10:00|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|0
1653448500000|2022-05-25 03:15:00|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|0
1653449100000|2022-05-25 03:25:00|28.83|28.53|28.83|28.53|28.85|28.55|28.83|28.53|0
1653449400000|2022-05-25 03:30:00|28.82|28.52|28.83|28.53|28.83|28.53|28.81|28.51|0
1653449700000|2022-05-25 03:35:00|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|0
1653450000000|2022-05-25 03:40:00|28.78|28.48|28.74|28.49|28.78|28.49|28.74|28.48|0
1653450600000|2022-05-25 03:50:00|28.72|28.47|28.72|28.47|28.72|28.47|28.72|28.47|0
1653450900000|2022-05-25 03:55:00|28.74|28.49|28.66|28.36|28.74|28.49|28.64|28.34|0
1653451200000|2022-05-25 04:00:00|28.68|28.38|28.7|28.4|28.7|28.4|28.68|28.38|0
1653451800000|2022-05-25 04:10:00|28.65||28.7||28.7||28.65||0
1653452100000|2022-05-25 04:15:00|28.65||28.7||28.7||28.65||0
1653452400000|2022-05-25 04:20:00|28.65||28.65||28.7||28.65||0
1653452700000|2022-05-25 04:25:00|28.64|28.39|28.65|28.4|28.7|28.44|28.64|28.39|0
1653453000000|2022-05-25 04:30:00|28.69|28.44|28.65|28.4|28.7|28.44|28.64|28.39|0
1653453300000|2022-05-25 04:35:00|28.69|28.44|28.65|28.4|28.7|28.44|28.65|28.4|0
1653453600000|2022-05-25 04:40:00|28.69|28.44|28.65|28.4|28.7|28.44|28.65|28.4|0
1653453900000|2022-05-25 04:45:00|28.64|28.39|28.7|28.4|28.7|28.44|28.52|28.33|1
1653454200000|2022-05-25 04:50:00|28.68|28.38|28.69|28.44|28.7|28.44|28.68|28.38|0
1653454500000|2022-05-25 04:55:00|28.73|28.43|28.69|28.44|28.73|28.44|28.69|28.43|0
1653454800000|2022-05-25 05:00:00|28.73|28.43|28.69|28.44|28.73|28.46|28.69|28.43|0
1653455100000|2022-05-25 05:05:00|28.73|28.43|28.7|28.4|28.73|28.46|28.69|28.4|0
1653455700000|2022-05-25 05:15:00|28.68|28.38|28.7|28.4|28.7|28.4|28.68|28.38|0
1653456000000|2022-05-25 05:20:00|28.68|28.38|28.7|28.4|28.7|28.4|28.68|28.38|0
1653456600000|2022-05-25 05:30:00|28.69|28.44|28.7|28.4|28.7|28.44|28.69|28.4|0
1653456900000|2022-05-25 05:35:00|28.69|28.44|28.7|28.4|28.7|28.44|28.69|28.4|0
1653457200000|2022-05-25 05:40:00|28.69|28.44|28.69|28.44|28.69|28.44|28.69|28.44|0
1653457500000|2022-05-25 05:45:00|28.7|28.4|28.69|28.44|28.7|28.44|28.69|28.4|0
1653458100000|2022-05-25 05:55:00|28.81|28.51|28.75|28.45|28.82|28.52|28.69|28.39|0
1653458400000|2022-05-25 06:00:00|28.73|28.43|28.55|28.47|28.73|28.47|28.46|28.32|21
1653458700000|2022-05-25 06:05:00|28.53|28.45|28.55|28.47|28.57|28.49|28.53|28.45|3
1653459000000|2022-05-25 06:10:00|28.6|28.52|28.65|28.57|28.65|28.57|28.6|28.52|6
1653459300000|2022-05-25 06:15:00|28.67|28.59|28.69|28.61|28.7|28.62|28.65|28.57|8
1653459600000|2022-05-25 06:20:00|28.67|28.59|28.65|28.57|28.69|28.61|28.65|28.57|3
1653459900000|2022-05-25 06:25:00|28.67|28.59|28.65|28.57|28.67|28.59|28.65|28.57|1
1653460200000|2022-05-25 06:30:00|28.64|28.56|28.62|28.54|28.65|28.57|28.62|28.54|2
1653460500000|2022-05-25 06:35:00|28.59|28.51|28.51|28.43|28.59|28.51|28.49|28.41|12
1653460800000|2022-05-25 06:40:00|28.49|28.41|28.5|28.42|28.51|28.43|28.47|28.39|4
1653461100000|2022-05-25 06:45:00|28.49|28.41|28.45|28.37|28.53|28.45|28.45|28.37|10
1653461400000|2022-05-25 06:50:00|28.46|28.38|28.45|28.37|28.5|28.42|28.45|28.37|9
1653461700000|2022-05-25 06:55:00|28.44|28.36|28.42|28.34|28.47|28.39|28.42|28.34|82
1653462000000|2022-05-25 07:00:00|28.45|28.37|28.59|28.51|28.61|28.53|28.42|28.34|101
1653462300000|2022-05-25 07:05:00|28.57|28.49|28.55|28.47|28.59|28.51|28.52|28.44|157
1653462600000|2022-05-25 07:10:00|28.57|28.49|28.64|28.56|28.67|28.59|28.55|28.47|133
1653462900000|2022-05-25 07:15:00|28.67|28.59|28.64|28.56|28.67|28.59|28.59|28.51|130
1653463200000|2022-05-25 07:20:00|28.65|28.57|28.65|28.57|28.77|28.69|28.65|28.57|52
1653463500000|2022-05-25 07:25:00|28.67|28.59|28.82|28.74|28.82|28.74|28.65|28.57|22
1653463800000|2022-05-25 07:30:00|28.81|28.73|28.82|28.74|28.86|28.78|28.77|28.69|129
1653464100000|2022-05-25 07:35:00|28.81|28.73|28.87|28.79|28.92|28.84|28.79|28.71|41
1653464400000|2022-05-25 07:40:00|28.86|28.78|28.83|28.75|28.87|28.79|28.79|28.71|117
1653464700000|2022-05-25 07:45:00|28.84|28.76|28.79|28.71|28.89|28.81|28.77|28.69|177
1653465000000|2022-05-25 07:50:00|28.77|28.69|28.74|28.66|28.79|28.71|28.7|28.62|43
1653465300000|2022-05-25 07:55:00|28.76|28.68|28.74|28.66|28.79|28.71|28.74|28.66|5
1653465600000|2022-05-25 08:00:00|28.76|28.68|28.82|28.74|28.87|28.79|28.71|28.63|28
1653465900000|2022-05-25 08:05:00|28.81|28.73|28.98|28.9|29|28.92|28.81|28.73|209
1653466200000|2022-05-25 08:10:00|29|28.92|28.91|28.83|29|28.92|28.88|28.8|87
1653466500000|2022-05-25 08:15:00|28.92|28.84|28.96|28.88|29.01|28.93|28.91|28.83|22
1653466800000|2022-05-25 08:20:00|28.94|28.86|28.93|28.85|28.96|28.88|28.89|28.81|10
1653467100000|2022-05-25 08:25:00|28.92|28.84|28.88|28.8|28.93|28.85|28.88|28.8|29
1653467400000|2022-05-25 08:30:00|28.87|28.79|28.83|28.75|28.88|28.8|28.83|28.75|13
1653467700000|2022-05-25 08:35:00|28.84|28.76|28.83|28.75|28.88|28.8|28.78|28.7|28
1653468000000|2022-05-25 08:40:00|28.82|28.74|28.78|28.7|28.82|28.74|28.78|28.7|16
1653468300000|2022-05-25 08:45:00|28.79|28.71|28.78|28.7|28.79|28.71|28.78|28.7|34
1653468600000|2022-05-25 08:50:00|28.79|28.71|28.74|28.66|28.83|28.75|28.73|28.65|19
1653468900000|2022-05-25 08:55:00|28.76|28.68|28.83|28.75|28.86|28.78|28.74|28.66|20
1653469200000|2022-05-25 09:00:00|28.84|28.76|28.94|28.86|28.96|28.88|28.84|28.76|27
1653469500000|2022-05-25 09:05:00|28.96|28.88|28.96|28.88|28.98|28.9|28.91|28.83|53
1653469800000|2022-05-25 09:10:00|29|28.92|29.05|28.97|29.05|28.97|28.96|28.88|126
1653470100000|2022-05-25 09:15:00|29.08|29|28.96|28.88|29.1|29.02|28.96|28.88|60
1653470400000|2022-05-25 09:20:00|29.01|28.93|29.01|28.93|29.01|28.93|28.96|28.88|85
1653470700000|2022-05-25 09:25:00|29.05|28.97|28.96|28.88|29.05|28.97|28.96|28.88|25
1653471000000|2022-05-25 09:30:00|28.97|28.89|28.93|28.85|29.01|28.93|28.91|28.83|29
1653471600000|2022-05-25 09:40:00|28.91|28.83|28.96|28.88|28.96|28.88|28.88|28.8|49
1653471900000|2022-05-25 09:45:00|28.93|28.85|28.83|28.75|28.96|28.88|28.83|28.75|99
1653472200000|2022-05-25 09:50:00|28.81|28.73|28.78|28.7|28.83|28.75|28.78|28.7|33
1653472500000|2022-05-25 09:55:00|28.79|28.71|28.78|28.7|28.79|28.71|28.78|28.7|5
1653472800000|2022-05-25 10:00:00|28.76|28.68|28.73|28.65|28.78|28.7|28.73|28.65|5
1653473100000|2022-05-25 10:05:00|28.75|28.67|28.73|28.65|28.78|28.7|28.73|28.65|4
1653473400000|2022-05-25 10:10:00|28.71|28.63|28.78|28.7|28.78|28.7|28.69|28.61|73
1653473700000|2022-05-25 10:15:00|28.81|28.73|28.78|28.7|28.81|28.73|28.78|28.7|51
1653474000000|2022-05-25 10:20:00|28.74|28.66|28.73|28.65|28.78|28.7|28.73|28.65|84
1653474300000|2022-05-25 10:25:00|28.69|28.61|28.69|28.61|28.73|28.65|28.69|28.61|37
1653474600000|2022-05-25 10:30:00|28.71|28.63|28.73|28.65|28.76|28.68|28.71|28.63|92
1653474900000|2022-05-25 10:35:00|28.76|28.68|28.73|28.65|28.76|28.68|28.73|28.65|18
1653475200000|2022-05-25 10:40:00|28.75|28.67|28.76|28.68|28.76|28.68|28.73|28.65|36
1653475500000|2022-05-25 10:45:00|28.78|28.7|28.86|28.78|28.89|28.81|28.78|28.7|94
1653475800000|2022-05-25 10:50:00|28.91|28.83|28.91|28.83|28.91|28.83|28.86|28.78|49
1653476100000|2022-05-25 10:55:00|28.93|28.85|28.95|28.87|28.95|28.87|28.91|28.83|5
1653476400000|2022-05-25 11:00:00|28.96|28.88|28.91|28.83|29|28.92|28.91|28.83|90
1653476700000|2022-05-25 11:05:00|28.9|28.82|28.91|28.83|28.95|28.87|28.88|28.8|76
1653477000000|2022-05-25 11:10:00|28.95|28.87|28.96|28.88|29|28.92|28.91|28.83|128
1653477300000|2022-05-25 11:15:00|29|28.92|29|28.92|29.05|28.97|29|28.92|74
1653477600000|2022-05-25 11:20:00|29.01|28.93|29.13|29.05|29.13|29.05|29.01|28.93|100
1653477900000|2022-05-25 11:25:00|29.17|29.09|29.1|29.02|29.23|29.15|29.06|28.98|276
1653478200000|2022-05-25 11:30:00|29.06|28.98|29.15|29.07|29.15|29.07|29.05|28.97|125
1653478500000|2022-05-25 11:35:00|29.13|29.05|29.11|29.03|29.16|29.08|29.11|29.03|70
1653478800000|2022-05-25 11:40:00|29.13|29.05|29.15|29.07|29.2|29.12|29.11|29.03|328
1653479100000|2022-05-25 11:45:00|29.17|29.09|29.13|29.05|29.2|29.12|29.11|29.03|140
1653479400000|2022-05-25 11:50:00|29.11|29.03|29.06|28.98|29.13|29.05|29.03|28.95|119
1653479700000|2022-05-25 11:55:00|29.05|28.97|29.06|28.98|29.07|28.99|29.01|28.93|17
1653480000000|2022-05-25 12:00:00|29.07|28.99|29.01|28.93|29.1|29.02|29.01|28.93|7
1653480300000|2022-05-25 12:05:00|29.02|28.94|29.06|28.98|29.08|29|29.01|28.93|8
1653480600000|2022-05-25 12:10:00|29.07|28.99|28.98|28.9|29.1|29.02|28.98|28.9|30
1653480900000|2022-05-25 12:15:00|28.96|28.88|28.96|28.88|28.96|28.88|28.91|28.83|81
1653481200000|2022-05-25 12:20:00|28.95|28.87|28.88|28.8|28.96|28.88|28.88|28.8|355
1653481500000|2022-05-25 12:25:00|28.9|28.82|28.93|28.85|28.96|28.88|28.88|28.8|99
1653481800000|2022-05-25 12:30:00|28.96|28.88|28.84|28.76|29.03|28.95|28.79|28.71|221
1653482100000|2022-05-25 12:35:00|28.83|28.75|28.85|28.77|28.9|28.82|28.79|28.71|24
1653482400000|2022-05-25 12:40:00|28.88|28.8|28.85|28.77|28.88|28.8|28.8|28.72|26
1653482700000|2022-05-25 12:45:00|28.86|28.78|28.85|28.77|28.91|28.83|28.8|28.72|53
1653483000000|2022-05-25 12:50:00|28.83|28.75|28.8|28.72|28.85|28.77|28.77|28.69|42
1653483300000|2022-05-25 12:55:00|28.85|28.77|28.8|28.72|28.85|28.77|28.78|28.7|50
1653483600000|2022-05-25 13:00:00|28.81|28.73|28.8|28.72|28.83|28.75|28.75|28.67|209
1653483900000|2022-05-25 13:05:00|28.78|28.7|28.75|28.67|28.79|28.71|28.74|28.66|32
1653484200000|2022-05-25 13:10:00|28.78|28.7|28.78|28.7|28.8|28.72|28.75|28.67|8
1653484500000|2022-05-25 13:15:00|28.79|28.71|28.83|28.75|28.83|28.75|28.79|28.71|119
1653484800000|2022-05-25 13:20:00|28.81|28.73|28.78|28.7|28.83|28.75|28.78|28.7|20
1653485100000|2022-05-25 13:25:00|28.79|28.71|28.83|28.75|28.84|28.76|28.78|28.7|16
1653485400000|2022-05-25 13:30:00|28.81|28.73|28.61|28.53|28.83|28.75|28.6|28.52|682
1653485700000|2022-05-25 13:35:00|28.63|28.55|28.6|28.52|28.66|28.58|28.55|28.47|223
1653486000000|2022-05-25 13:40:00|28.56|28.48|28.55|28.47|28.65|28.57|28.55|28.47|231
1653486300000|2022-05-25 13:45:00|28.51|28.43|28.65|28.57|28.7|28.62|28.5|28.42|314
1653486600000|2022-05-25 13:50:00|28.63|28.55|28.61|28.53|28.66|28.58|28.57|28.49|319
1653486900000|2022-05-25 13:55:00|28.59|28.51|28.6|28.52|28.65|28.57|28.53|28.45|100
1653487200000|2022-05-25 14:00:00|28.61|28.53|28.61|28.53|28.7|28.62|28.58|28.5|87
1653487500000|2022-05-25 14:05:00|28.65|28.57|28.68|28.6|28.78|28.7|28.65|28.57|351
1653487800000|2022-05-25 14:10:00|28.69|28.61|28.58|28.5|28.73|28.65|28.55|28.47|104
1653488100000|2022-05-25 14:15:00|28.56|28.48|28.5|28.42|28.63|28.55|28.45|28.37|199
1653488400000|2022-05-25 14:20:00|28.48|28.4|28.41|28.33|28.5|28.42|28.37|28.29|80
1653488700000|2022-05-25 14:25:00|28.4|28.32|28.33|28.25|28.42|28.34|28.33|28.25|126
1653489000000|2022-05-25 14:30:00|28.36|28.28|28.33|28.25|28.41|28.33|28.33|28.25|167
1653489300000|2022-05-25 14:35:00|28.35|28.27|28.33|28.25|28.4|28.32|28.33|28.25|64
1653489600000|2022-05-25 14:40:00|28.36|28.28|28.38|28.3|28.41|28.33|28.36|28.28|176
1653489900000|2022-05-25 14:45:00|28.36|28.28|28.41|28.33|28.45|28.37|28.33|28.25|194
1653490200000|2022-05-25 14:50:00|28.4|28.32|28.45|28.37|28.45|28.37|28.36|28.28|38
1653490500000|2022-05-25 14:55:00|28.43|28.35|28.4|28.32|28.5|28.42|28.36|28.28|169
1653490800000|2022-05-25 15:00:00|28.38|28.3|28.5|28.42|28.5|28.42|28.36|28.28|29
1653491100000|2022-05-25 15:05:00|28.48|28.4|28.41|28.33|28.5|28.42|28.36|28.28|22
1653491400000|2022-05-25 15:10:00|28.4|28.32|28.4|28.32|28.41|28.33|28.36|28.28|68
1653491700000|2022-05-25 15:15:00|28.36|28.28|28.4|28.32|28.45|28.37|28.36|28.28|187
1653492000000|2022-05-25 15:20:00|28.41|28.33|28.41|28.33|28.45|28.37|28.4|28.32|101
1653492300000|2022-05-25 15:25:00|28.43|28.35|28.45|28.37|28.46|28.38|28.41|28.33|151
1653492600000|2022-05-25 15:30:00|28.5|28.42|28.66|28.58|28.66|28.58|28.5|28.42|118
1653492900000|2022-05-25 15:35:00|28.64|28.56|28.75|28.67|28.8|28.72|28.61|28.53|113
1653493200000|2022-05-25 15:40:00|28.72|28.64|28.65|28.57|28.76|28.68|28.61|28.53|16
1653493500000|2022-05-25 15:45:00|28.66|28.58|28.56|28.48|28.66|28.58|28.51|28.43|41
1653493800000|2022-05-25 15:50:00|28.55|28.47|28.51|28.43|28.56|28.48|28.51|28.43|13
1653494100000|2022-05-25 15:55:00|28.53|28.45|28.43|28.35|28.53|28.45|28.42|28.34|109
1653494400000|2022-05-25 16:00:00|28.4|28.32|28.43|28.35|28.43|28.35|28.38|28.3|19
1653494700000|2022-05-25 16:05:00|28.42|28.34|28.45|28.37|28.48|28.4|28.38|28.3|29
1653495000000|2022-05-25 16:10:00|28.46|28.38|28.41|28.33|28.46|28.38|28.38|28.3|14
1653495300000|2022-05-25 16:15:00|28.42|28.34|28.42|28.34|28.46|28.38|28.37|28.29|62
1653495600000|2022-05-25 16:20:00|28.43|28.35|28.61|28.53|28.66|28.58|28.42|28.34|249
1653495900000|2022-05-25 16:25:00|28.63|28.55|28.63|28.55|28.71|28.63|28.61|28.53|5
1653496200000|2022-05-25 16:30:00|28.61|28.53|28.64|28.56|28.67|28.59|28.59|28.51|3
1653496500000|2022-05-25 16:35:00|28.66|28.58|28.67|28.59|28.72|28.64|28.62|28.54|32
1653496800000|2022-05-25 16:40:00|28.65|28.57|28.58|28.5|28.67|28.59|28.57|28.49|4
1653497100000|2022-05-25 16:45:00|28.57|28.49|28.47|28.39|28.58|28.5|28.47|28.39|14
1653497400000|2022-05-25 16:50:00|28.48|28.4|28.52|28.44|28.55|28.47|28.48|28.4|7
1653497700000|2022-05-25 16:55:00|28.53|28.45|28.47|28.39|28.53|28.45|28.43|28.35|4
1653498000000|2022-05-25 17:00:00|28.45|28.37|28.45|28.37|28.52|28.44|28.45|28.37|5
1653498300000|2022-05-25 17:05:00|28.43|28.35|28.42|28.34|28.47|28.39|28.4|28.32|44
1653498600000|2022-05-25 17:10:00|28.43|28.35|28.47|28.39|28.56|28.48|28.42|28.34|9
1653498900000|2022-05-25 17:15:00|28.42|28.34|28.44|28.36|28.47|28.39|28.4|28.32|48
1653499200000|2022-05-25 17:20:00|28.47|28.39|28.45|28.37|28.47|28.39|28.43|28.35|1
1653499500000|2022-05-25 17:25:00|28.47|28.39|28.42|28.34|28.47|28.39|28.37|28.29|11
1653499800000|2022-05-25 17:30:00|28.4|28.32|28.4|28.32|28.44|28.36|28.38|28.3|14
1653500100000|2022-05-25 17:35:00|28.42|28.34|28.37|28.29|28.42|28.34|28.37|28.29|4
1653500400000|2022-05-25 17:40:00|28.35|28.27|28.32|28.24|28.42|28.34|28.32|28.24|5
1653500700000|2022-05-25 17:45:00|28.3|28.22|28.32|28.24|28.32|28.24|28.28|28.2|20
1653501000000|2022-05-25 17:50:00|28.3|28.22|28.32|28.24|28.37|28.29|28.3|28.22|7
1653501300000|2022-05-25 17:55:00|28.33|28.25|28.29|28.21|28.39|28.29|28.29|28.14|13
1653501600000|2022-05-25 18:00:00|28.31|28.23|28.12|28.04|28.32|28.24|28.07|27.99|62
1653501900000|2022-05-25 18:05:00|28.11|28.03|28.23|28.15|28.35|28.27|28.07|27.99|135
1653502200000|2022-05-25 18:10:00|28.21|28.13|28.1|28.02|28.25|28.17|28.09|28.01|69
1653502500000|2022-05-25 18:15:00|28.09|28.01|27.95|27.87|28.13|28.05|27.9|27.82|135
1653502800000|2022-05-25 18:20:00|27.93|27.85|27.92|27.84|27.95|27.87|27.92|27.84|16
1653503100000|2022-05-25 18:25:00|27.93|27.85|27.75|27.67|27.93|27.85|27.71|27.63|440
1653503400000|2022-05-25 18:30:00|27.73|27.65|27.75|27.67|27.76|27.68|27.7|27.62|275
1653503700000|2022-05-25 18:35:00|27.73|27.65|27.76|27.68|27.76|27.68|27.71|27.63|53
1653504000000|2022-05-25 18:40:00|27.71|27.63|27.72|27.64|27.76|27.68|27.71|27.63|75
1653504300000|2022-05-25 18:45:00|27.73|27.65|27.72|27.64|27.76|27.68|27.71|27.63|21
1653504600000|2022-05-25 18:50:00|27.71|27.63|27.69|27.61|27.77|27.69|27.66|27.58|73
1653504900000|2022-05-25 18:55:00|27.7|27.62|27.72|27.64|27.73|27.65|27.68|27.6|41
1653505200000|2022-05-25 19:00:00|27.7|27.62|27.67|27.59|27.7|27.62|27.62|27.54|141
1653505500000|2022-05-25 19:05:00|||||||||22
1653505800000|2022-05-25 19:10:00|27.65|27.57|27.6|27.52|27.65|27.57|27.6|27.52|7
1653506100000|2022-05-25 19:15:00|27.58|27.5|27.62|27.54|27.62|27.54|27.58|27.5|4
1653506400000|2022-05-25 19:20:00|27.66|27.58|27.66|27.58|27.71|27.63|27.62|27.54|19
1653506700000|2022-05-25 19:25:00|27.65|27.57|27.67|27.59|27.67|27.59|27.62|27.54|12
1653507000000|2022-05-25 19:30:00|27.65|27.57|27.67|27.59|27.67|27.59|27.63|27.55|2
1653507300000|2022-05-25 19:35:00|27.68|27.6|27.74|27.66|27.74|27.66|27.67|27.59|18
1653507600000|2022-05-25 19:40:00|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|14
1653507900000|2022-05-25 19:45:00|27.74|27.66|27.79|27.71|27.79|27.71|27.72|27.64|438
1653508200000|2022-05-25 19:50:00|27.81|27.73|27.9|27.82|27.95|27.87|27.81|27.7|187
1653508500000|2022-05-25 19:55:00|27.94|27.86|27.96|27.66|27.96|27.87|27.83|27.66|166
1653524100000|2022-05-26 00:15:00|27.82|27.52|27.8|27.5|27.85|27.55|27.73|27.43|6
1653524400000|2022-05-26 00:20:00|27.82|27.52|27.83|27.53|27.86|27.56|27.82|27.52|0
1653524700000|2022-05-26 00:25:00|27.82|27.52|27.76|27.46|27.83|27.53|27.76|27.46|0
1653525000000|2022-05-26 00:30:00|27.77|27.47|27.77|27.47|27.83|27.53|27.77|27.47|0
1653525300000|2022-05-26 00:35:00|27.79|27.49|27.82|27.52|27.82|27.52|27.79|27.49|0
1653525600000|2022-05-26 00:40:00|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1653526200000|2022-05-26 00:50:00|27.85|27.55|27.85|27.55|27.85|27.55|27.85|27.55|0
1653526500000|2022-05-26 00:55:00|27.84|27.54|27.84|27.54|27.85|27.55|27.84|27.54|0
1653526800000|2022-05-26 01:00:00|27.85|27.55|27.85|27.55|27.85|27.55|27.84|27.54|0
1653527100000|2022-05-26 01:05:00|27.84|27.54|27.84|27.54|27.85|27.55|27.84|27.54|0
1653527400000|2022-05-26 01:10:00|27.85|27.55|27.85|27.55|27.85|27.55|27.83|27.53|0
1653527700000|2022-05-26 01:15:00|27.83|27.53|27.83|27.53|27.83|27.53|27.82|27.52|0
1653528000000|2022-05-26 01:20:00|27.84|27.54|27.86|27.56|27.88|27.58|27.84|27.54|0
1653528300000|2022-05-26 01:25:00|27.88|27.58|27.86|27.56|27.89|27.59|27.86|27.56|0
1653528600000|2022-05-26 01:30:00|27.88|27.58|27.84|27.54|27.89|27.59|27.84|27.54|0
1653528900000|2022-05-26 01:35:00|27.85|27.55|27.89|27.59|27.9|27.6|27.84|27.54|0
1653529200000|2022-05-26 01:40:00|27.9|27.6|27.87|27.57|27.9|27.6|27.84|27.54|0
1653529500000|2022-05-26 01:45:00|27.89|27.59|27.89|27.59|27.89|27.59|27.87|27.57|0
1653529800000|2022-05-26 01:50:00|27.88|27.58|27.88|27.58|27.9|27.6|27.86|27.56|0
1653530100000|2022-05-26 01:55:00|27.86|27.56|27.9|27.6|27.92|27.62|27.86|27.56|0
1653530400000|2022-05-26 02:00:00|27.88|27.58|27.9|27.6|27.92|27.62|27.88|27.58|0
1653530700000|2022-05-26 02:05:00|27.88|27.58|27.9|27.6|27.92|27.62|27.87|27.57|0
1653531000000|2022-05-26 02:10:00|27.87|27.57|27.94|27.64|27.94|27.64|27.87|27.57|0
1653531300000|2022-05-26 02:15:00|27.93|27.63|27.93|27.63|27.94|27.64|27.93|27.63|0
1653531600000|2022-05-26 02:20:00|27.9|27.6|27.9|27.6|27.93|27.63|27.88|27.58|0
1653531900000|2022-05-26 02:25:00|27.91|27.61|27.9|27.6|27.91|27.61|27.88|27.58|0
1653532200000|2022-05-26 02:30:00|27.88|27.58|27.91|27.61|27.91|27.61|27.88|27.58|0
1653532500000|2022-05-26 02:35:00|27.89|27.59|27.91|27.61|27.91|27.61|27.86|27.56|0
1653532800000|2022-05-26 02:40:00|27.89|27.59|27.91|27.61|27.91|27.61|27.88|27.58|0
1653533100000|2022-05-26 02:45:00|27.88|27.58|27.91|27.61|27.91|27.61|27.88|27.58|0
1653534300000|2022-05-26 03:05:00|27.92|27.62|27.94|27.64|27.95|27.65|27.91|27.61|0
1653534600000|2022-05-26 03:10:00|27.95|27.65|27.95|27.65|27.95|27.65|27.94|27.64|0
1653534900000|2022-05-26 03:15:00|27.97|27.67|27.95|27.65|27.97|27.67|27.95|27.65|0
1653535500000|2022-05-26 03:25:00|27.97|27.67|27.92|27.62|27.97|27.67|27.92|27.62|0
1653535800000|2022-05-26 03:30:00|27.95|27.65|27.88|27.58|27.95|27.65|27.88|27.58|0
1653536100000|2022-05-26 03:35:00|27.89|27.59|27.91|27.61|27.92|27.62|27.85|27.55|0
1653536400000|2022-05-26 03:40:00|27.89|27.59|27.88|27.58|27.91|27.61|27.88|27.58|0
1653536700000|2022-05-26 03:45:00|27.89|27.59|27.89|27.59|27.89|27.59|27.88|27.58|0
1653537000000|2022-05-26 03:50:00|27.88|27.58|27.92|27.62|27.95|27.65|27.88|27.58|0
1653537300000|2022-05-26 03:55:00|27.9|27.6|27.9|27.6|27.91|27.61|27.85|27.55|0
1653537600000|2022-05-26 04:00:00|27.92|27.62|27.92|27.62|27.92|27.62|27.9|27.6|0
1653537900000|2022-05-26 04:05:00|27.9|27.6|27.92|27.62|27.92|27.62|27.9|27.6|0
1653538200000|2022-05-26 04:10:00|27.9|27.6|27.92|27.62|27.92|27.62|27.9|27.6|0
1653538800000|2022-05-26 04:20:00|27.93|27.63|27.95|27.65|27.97|27.67|27.92|27.62|0
1653539100000|2022-05-26 04:25:00|27.96|27.66|27.95|27.65|27.97|27.67|27.95|27.65|0
1653539400000|2022-05-26 04:30:00|27.93|27.63|27.95|27.65|27.95|27.65|27.92|27.62|0
1653539700000|2022-05-26 04:35:00|27.92|27.62|27.92|27.62|27.95|27.65|27.92|27.62|0
1653540000000|2022-05-26 04:40:00|27.93|27.63|27.92|27.62|27.96|27.66|27.9|27.6|0
1653540300000|2022-05-26 04:45:00|27.9|27.6|27.95|27.65|27.95|27.65|27.9|27.6|0
1653540600000|2022-05-26 04:50:00|27.96|27.66|27.95|27.65|27.97|27.67|27.95|27.65|0
1653540900000|2022-05-26 04:55:00|27.96|27.66|27.95|27.65|27.98|27.73|27.93|27.63|0
1653541200000|2022-05-26 05:00:00|27.96|27.66|27.95|27.65|27.97|27.67|27.92|27.62|0
1653541500000|2022-05-26 05:05:00|27.93|27.63|27.95|27.65|27.97|27.67|27.92|27.62|0
1653541800000|2022-05-26 05:10:00|27.92|27.62|27.96|27.66|27.96|27.66|27.91|27.61|0
1653542100000|2022-05-26 05:15:00|27.97|27.67|27.95|27.65|27.97|27.71|27.9|27.6|0
1653542400000|2022-05-26 05:20:00|27.94|27.64|27.97|27.67|27.97|27.67|27.92|27.62|0
1653542700000|2022-05-26 05:25:00|27.95|27.65|27.95|27.65|27.97|27.67|27.95|27.65|0
1653543000000|2022-05-26 05:30:00|27.92|27.62|27.92|27.62|27.95|27.65|27.92|27.62|0
1653543300000|2022-05-26 05:35:00|27.9|27.6|27.95|27.65|27.95|27.65|27.9|27.6|0
1653543600000|2022-05-26 05:40:00|27.97|27.67|27.95|27.65|27.97|27.67|27.9|27.6|0
1653543900000|2022-05-26 05:45:00|27.94|27.64|27.95|27.65|27.95|27.65|27.9|27.6|0
1653544200000|2022-05-26 05:50:00|27.97|27.67|27.97|27.67|27.97|27.67|27.95|27.65|0
1653544500000|2022-05-26 05:55:00|27.95|27.65|27.93|27.68|27.97|27.72|27.91|27.65|0
1653544800000|2022-05-26 06:00:00|27.94|27.86|27.93|27.85|27.97|27.86|27.85|27.68|41
1653545100000|2022-05-26 06:05:00|27.88|27.8|27.88|27.8|27.95|27.87|27.86|27.78|27
1653545400000|2022-05-26 06:10:00|27.86|27.78|27.88|27.8|27.88|27.8|27.85|27.77|11
1653545700000|2022-05-26 06:15:00|27.86|27.78|27.88|27.8|27.88|27.8|27.85|27.77|1
1653546000000|2022-05-26 06:20:00|27.86|27.78|27.88|27.8|27.91|27.83|27.85|27.77|9
1653546300000|2022-05-26 06:25:00|27.85|27.77|27.86|27.78|27.88|27.8|27.85|27.77|8
1653546600000|2022-05-26 06:30:00|27.88|27.8|27.88|27.8|27.88|27.8|27.85|27.77|1
1653546900000|2022-05-26 06:35:00|27.86|27.78|27.85|27.77|27.88|27.8|27.82|27.74|7
1653547200000|2022-05-26 06:40:00|27.83|27.75|27.82|27.74|27.85|27.77|27.82|27.74|1
1653547500000|2022-05-26 06:45:00|27.81|27.73|27.82|27.74|27.83|27.75|27.78|27.7|2
1653547800000|2022-05-26 06:50:00|27.78|27.7|27.75|27.67|27.78|27.7|27.73|27.65|4
1653548100000|2022-05-26 06:55:00|27.73|27.65|27.78|27.7|27.8|27.72|27.73|27.65|21
1653548400000|2022-05-26 07:00:00|27.8|27.72|27.78|27.7|27.8|27.72|27.72|27.64|356
1653548700000|2022-05-26 07:05:00|27.77|27.69|27.73|27.65|27.78|27.7|27.73|27.65|102
1653549000000|2022-05-26 07:10:00|27.75|27.67|27.78|27.7|27.8|27.72|27.75|27.67|30
1653549300000|2022-05-26 07:15:00|27.75|27.67|27.7|27.62|27.75|27.67|27.7|27.62|223
1653549600000|2022-05-26 07:20:00|27.67|27.59|27.67|27.59|27.7|27.62|27.66|27.58|155
1653549900000|2022-05-26 07:25:00|27.66|27.58|27.7|27.62|27.7|27.62|27.65|27.57|36
1653550200000|2022-05-26 07:30:00|27.68|27.6|27.65|27.57|27.7|27.62|27.65|27.57|117
1653550500000|2022-05-26 07:35:00|27.62|27.54|27.6|27.52|27.65|27.57|27.6|27.52|80
1653550800000|2022-05-26 07:40:00|27.58|27.5|27.57|27.49|27.6|27.52|27.52|27.44|225
1653551100000|2022-05-26 07:45:00|27.58|27.5|27.6|27.52|27.63|27.55|27.57|27.49|139
1653551400000|2022-05-26 07:50:00|27.61|27.53|27.6|27.52|27.62|27.54|27.57|27.49|8
1653551700000|2022-05-26 07:55:00|27.58|27.5|27.57|27.49|27.6|27.52|27.56|27.48|163
1653552000000|2022-05-26 08:00:00|27.58|27.5|27.6|27.52|27.6|27.52|27.57|27.49|11
1653552300000|2022-05-26 08:05:00|27.63|27.55|27.63|27.55|27.65|27.57|27.6|27.52|86
1653552600000|2022-05-26 08:10:00|27.68|27.6|27.68|27.6|27.68|27.6|27.63|27.55|61
1653552900000|2022-05-26 08:15:00|27.7|27.62|27.72|27.64|27.73|27.65|27.68|27.6|147
1653553200000|2022-05-26 08:20:00|27.7|27.62|27.72|27.64|27.73|27.65|27.68|27.6|11
1653553500000|2022-05-26 08:25:00|27.73|27.65|27.72|27.64|27.75|27.67|27.72|27.64|91
1653553800000|2022-05-26 08:30:00|27.73|27.65|27.8|27.72|27.82|27.74|27.73|27.65|288
1653554100000|2022-05-26 08:35:00|27.81|27.73|27.85|27.77|27.85|27.77|27.81|27.73|30
1653554700000|2022-05-26 08:45:00|27.87|27.79|27.85|27.77|27.88|27.8|27.85|27.77|18
1653555000000|2022-05-26 08:50:00|27.83|27.75|27.82|27.74|27.85|27.77|27.82|27.74|28
1653555300000|2022-05-26 08:55:00|27.8|27.72|27.81|27.73|27.82|27.74|27.77|27.69|112
1653555600000|2022-05-26 09:00:00|27.82|27.74|27.85|27.77|27.85|27.77|27.78|27.7|16
1653555900000|2022-05-26 09:05:00|27.87|27.79|27.85|27.77|27.87|27.79|27.85|27.77|4
1653556200000|2022-05-26 09:10:00|27.83|27.75|27.85|27.77|27.85|27.77|27.8|27.72|27
1653556500000|2022-05-26 09:15:00|27.83|27.75|27.83|27.75|27.84|27.76|27.83|27.75|10
1653556800000|2022-05-26 09:20:00|27.82|27.74|27.79|27.71|27.84|27.76|27.77|27.69|51
1653557100000|2022-05-26 09:25:00|27.77|27.69|27.79|27.71|27.79|27.71|27.75|27.67|166
1653557400000|2022-05-26 09:30:00|27.84|27.76|27.79|27.71|27.84|27.76|27.79|27.71|203
1653557700000|2022-05-26 09:35:00|27.84|27.76|27.84|27.76|27.84|27.76|27.81|27.73|8
1653558000000|2022-05-26 09:40:00|27.82|27.74|27.75|27.67|27.82|27.74|27.75|27.67|48
1653558300000|2022-05-26 09:45:00|27.72|27.64|27.7|27.62|27.74|27.66|27.7|27.62|35
1653558600000|2022-05-26 09:50:00|27.69|27.61|27.7|27.62|27.7|27.62|27.69|27.61|10
1653558900000|2022-05-26 09:55:00|27.69|27.61|27.69|27.61|27.7|27.62|27.65|27.57|7
1653559200000|2022-05-26 10:00:00|27.7|27.62|27.7|27.62|27.7|27.62|27.67|27.59|2
1653559500000|2022-05-26 10:05:00|27.69|27.61|27.62|27.54|27.7|27.62|27.62|27.54|29
1653559800000|2022-05-26 10:10:00|27.64|27.56|27.65|27.57|27.65|27.57|27.62|27.54|28
1653560100000|2022-05-26 10:15:00|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|66
1653560400000|2022-05-26 10:20:00|27.67|27.59|27.7|27.62|27.74|27.66|27.67|27.59|22
1653560700000|2022-05-26 10:25:00|27.75|27.67|27.75|27.67|27.75|27.67|27.7|27.62|12
1653561000000|2022-05-26 10:30:00|27.78|27.7|27.78|27.7|27.8|27.72|27.75|27.67|30
1653561300000|2022-05-26 10:35:00|27.75|27.67|27.75|27.67|27.77|27.69|27.75|27.67|6
1653561600000|2022-05-26 10:40:00|27.77|27.69|27.75|27.67|27.8|27.72|27.75|27.67|60
1653561900000|2022-05-26 10:45:00|27.74|27.66|27.75|27.67|27.75|27.67|27.74|27.66|19
1653562200000|2022-05-26 10:50:00|27.74|27.66|27.7|27.62|27.75|27.67|27.7|27.62|22
1653562500000|2022-05-26 10:55:00|27.69|27.61|27.7|27.62|27.7|27.62|27.66|27.58|20
1653562800000|2022-05-26 11:00:00|27.69|27.61|27.62|27.54|27.69|27.61|27.62|27.54|14
1653563100000|2022-05-26 11:05:00|27.63|27.55|27.62|27.54|27.63|27.55|27.62|27.54|0
1653563400000|2022-05-26 11:10:00|27.63|27.55|27.59|27.51|27.64|27.56|27.59|27.51|26
1653563700000|2022-05-26 11:15:00|27.56|27.48|27.61|27.53|27.62|27.54|27.55|27.47|217
1653564000000|2022-05-26 11:20:00|27.62|27.54|27.57|27.49|27.64|27.56|27.57|27.49|205
1653564300000|2022-05-26 11:25:00|27.59|27.51|27.52|27.44|27.6|27.52|27.52|27.44|60
1653564600000|2022-05-26 11:30:00|27.54|27.46|27.57|27.49|27.59|27.51|27.52|27.44|107
1653564900000|2022-05-26 11:35:00|27.59|27.51|27.6|27.52|27.65|27.57|27.57|27.49|45
1653565200000|2022-05-26 11:40:00|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|34
1653565500000|2022-05-26 11:45:00|27.56|27.48|27.52|27.44|27.57|27.49|27.52|27.44|4
1653565800000|2022-05-26 11:50:00|27.54|27.46|27.57|27.49|27.57|27.49|27.52|27.44|8
1653566100000|2022-05-26 11:55:00|27.59|27.51|27.57|27.49|27.61|27.53|27.57|27.49|18
1653566400000|2022-05-26 12:00:00|27.59|27.51|27.61|27.53|27.61|27.53|27.57|27.49|7
1653566700000|2022-05-26 12:05:00|27.62|27.54|27.61|27.53|27.62|27.54|27.61|27.53|0
1653567300000|2022-05-26 12:15:00|27.62|27.54|27.61|27.53|27.64|27.56|27.61|27.53|11
1653567600000|2022-05-26 12:20:00|27.57|27.49|27.57|27.49|27.61|27.53|27.57|27.49|41
1653567900000|2022-05-26 12:25:00|||||||||10
1653568200000|2022-05-26 12:30:00|27.61|27.53|27.62|27.54|27.66|27.58|27.52|27.44|90
1653568500000|2022-05-26 12:35:00|27.61|27.53|27.61|27.53|27.66|27.58|27.57|27.49|20
1653568800000|2022-05-26 12:40:00|27.59|27.51|27.52|27.44|27.61|27.53|27.52|27.44|4
1653569100000|2022-05-26 12:45:00|27.51|27.43|27.51|27.43|27.52|27.44|27.49|27.41|26
1653569400000|2022-05-26 12:50:00|27.52|27.44|27.46|27.38|27.54|27.46|27.42|27.34|322
1653569700000|2022-05-26 12:55:00|27.47|27.39|27.47|27.39|27.52|27.44|27.47|27.39|113
1653570000000|2022-05-26 13:00:00|27.49|27.41|27.52|27.44|27.52|27.44|27.47|27.39|45
1653570300000|2022-05-26 13:05:00|27.54|27.46|27.57|27.49|27.57|27.49|27.52|27.44|82
1653570600000|2022-05-26 13:10:00|27.59|27.51|27.59|27.51|27.61|27.53|27.56|27.48|38
1653570900000|2022-05-26 13:15:00|27.61|27.53|27.62|27.54|27.64|27.56|27.59|27.51|12
1653571200000|2022-05-26 13:20:00|27.66|27.58|27.57|27.49|27.66|27.58|27.57|27.49|11
1653571500000|2022-05-26 13:25:00|27.59|27.51|27.61|27.53|27.62|27.54|27.59|27.51|73
1653571800000|2022-05-26 13:30:00|27.59|27.51|27.47|27.39|27.62|27.54|27.44|27.36|198
1653572100000|2022-05-26 13:35:00|27.46|27.38|27.41|27.33|27.52|27.44|27.34|27.26|404
1653572400000|2022-05-26 13:40:00|27.39|27.31|27.36|27.28|27.47|27.39|27.29|27.21|423
1653572700000|2022-05-26 13:45:00|27.34|27.26|27.37|27.29|27.42|27.34|27.33|27.25|193
1653573000000|2022-05-26 13:50:00|27.36|27.28|27.37|27.29|27.42|27.34|27.33|27.25|210
1653573300000|2022-05-26 13:55:00|27.4|27.32|27.38|27.3|27.42|27.34|27.32|27.24|145
1653573600000|2022-05-26 14:00:00|27.39|27.31|27.34|27.26|27.39|27.31|27.31|27.23|65
1653573900000|2022-05-26 14:05:00|27.35|27.27|27.34|27.26|27.37|27.29|27.31|27.23|112
1653574200000|2022-05-26 14:10:00|27.36|27.28|27.29|27.21|27.41|27.33|27.29|27.21|70
1653574500000|2022-05-26 14:15:00|27.26|27.18|27.26|27.18|27.29|27.21|27.26|27.18|136
1653574800000|2022-05-26 14:20:00|27.23|27.15|27.26|27.18|27.28|27.2|27.23|27.15|135
1653575100000|2022-05-26 14:25:00|27.28|27.2|27.31|27.23|27.34|27.26|27.27|27.19|71
1653575400000|2022-05-26 14:30:00|27.28|27.2|27.31|27.23|27.34|27.26|27.28|27.2|58
1653575700000|2022-05-26 14:35:00|27.29|27.21|27.29|27.21|27.33|27.25|27.28|27.2|104
1653576000000|2022-05-26 14:40:00|27.31|27.23|27.31|27.23|27.36|27.28|27.28|27.2|36
1653576300000|2022-05-26 14:45:00|27.33|27.25|27.31|27.23|27.36|27.28|27.28|27.2|66
1653576600000|2022-05-26 14:50:00|27.29|27.21|27.31|27.23|27.36|27.28|27.26|27.18|23
1653576900000|2022-05-26 14:55:00|27.33|27.25|27.31|27.23|27.33|27.25|27.31|27.23|2
1653577200000|2022-05-26 15:00:00|27.28|27.2|27.31|27.23|27.34|27.26|27.28|27.2|340
1653577500000|2022-05-26 15:05:00|27.33|27.25|27.31|27.23|27.33|27.25|27.31|27.23|23
1653577800000|2022-05-26 15:10:00|27.28|27.2|27.26|27.18|27.28|27.2|27.26|27.18|111
1653578100000|2022-05-26 15:15:00|27.27|27.19|27.21|27.13|27.31|27.23|27.21|27.13|602
1653578400000|2022-05-26 15:20:00|27.18|27.1|27.23|27.15|27.26|27.18|27.18|27.1|382
1653578700000|2022-05-26 15:25:00|27.25|27.17|27.26|27.18|27.31|27.23|27.25|27.17|703
1653579000000|2022-05-26 15:30:00|27.28|27.2|27.43|27.35|27.43|27.35|27.25|27.17|409
1653579300000|2022-05-26 15:35:00|27.44|27.36|27.36|27.28|27.46|27.38|27.36|27.28|53
1653579600000|2022-05-26 15:40:00|27.38|27.3|27.38|27.3|27.44|27.36|27.36|27.28|43
1653579900000|2022-05-26 15:45:00|27.36|27.28|27.44|27.36|27.49|27.41|27.36|27.28|50
1653580200000|2022-05-26 15:50:00|27.45|27.37|27.46|27.38|27.53|27.45|27.45|27.37|115
1653580500000|2022-05-26 15:55:00|27.45|27.37|27.43|27.35|27.46|27.38|27.39|27.31|36
1653580800000|2022-05-26 16:00:00|27.41|27.33|27.46|27.38|27.48|27.4|27.4|27.32|12
1653581100000|2022-05-26 16:05:00|27.45|27.37|27.46|27.38|27.5|27.42|27.44|27.36|7
1653581400000|2022-05-26 16:10:00|27.48|27.4|27.36|27.28|27.48|27.4|27.36|27.28|66
1653581700000|2022-05-26 16:15:00|27.38|27.3|27.36|27.28|27.41|27.33|27.36|27.28|5
1653582000000|2022-05-26 16:20:00|27.38|27.3|27.3|27.22|27.4|27.32|27.28|27.2|28
1653582300000|2022-05-26 16:25:00|27.28|27.2|27.28|27.2|27.31|27.23|27.28|27.2|7
1653582600000|2022-05-26 16:30:00|27.27|27.19|27.28|27.2|27.28|27.2|27.23|27.15|62
1653582900000|2022-05-26 16:35:00|||||||||3
1653583200000|2022-05-26 16:40:00|27.31|27.23|27.36|27.28|27.36|27.28|27.31|27.23|128
1653583500000|2022-05-26 16:45:00|27.33|27.25|27.31|27.23|27.33|27.25|27.31|27.23|9
1653583800000|2022-05-26 16:50:00|27.28|27.2|27.28|27.2|27.3|27.22|27.28|27.2|1
1653584100000|2022-05-26 16:55:00|27.27|27.19|27.31|27.23|27.31|27.23|27.27|27.19|7
1653584400000|2022-05-26 17:00:00|27.28|27.2|27.33|27.25|27.36|27.28|27.27|27.19|50
1653584700000|2022-05-26 17:05:00|27.31|27.23|27.33|27.25|27.33|27.25|27.31|27.23|30
1653585000000|2022-05-26 17:10:00|27.32|27.24|27.33|27.25|27.37|27.29|27.3|27.22|4
1653585300000|2022-05-26 17:15:00|27.32|27.24|27.27|27.19|27.33|27.25|27.27|27.19|1
1653585600000|2022-05-26 17:20:00|27.28|27.2|27.28|27.2|27.28|27.2|27.27|27.19|4
1653585900000|2022-05-26 17:25:00|27.3|27.22|27.26|27.18|27.3|27.22|27.21|27.13|69
1653586200000|2022-05-26 17:30:00|27.25|27.17|27.21|27.13|27.26|27.18|27.19|27.11|13
1653586500000|2022-05-26 17:35:00|27.23|27.15|27.23|27.15|27.26|27.18|27.21|27.13|31
1653586800000|2022-05-26 17:40:00|27.24|27.16|27.28|27.2|27.33|27.25|27.23|27.15|117
1653587100000|2022-05-26 17:45:00|27.3|27.22|27.28|27.2|27.32|27.24|27.25|27.17|9
1653587400000|2022-05-26 17:50:00|27.29|27.21|27.28|27.2|27.33|27.25|27.28|27.2|65
1653587700000|2022-05-26 17:55:00|27.32|27.24|27.33|27.25|27.33|27.25|27.3|27.22|13
1653588000000|2022-05-26 18:00:00|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|6
1653588300000|2022-05-26 18:05:00|27.37|27.29|27.38|27.3|27.42|27.34|27.36|27.28|17
1653588900000|2022-05-26 18:15:00|27.4|27.32|27.42|27.34|27.42|27.34|27.39|27.31|6
1653589200000|2022-05-26 18:20:00|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1653589500000|2022-05-26 18:25:00|27.42|27.34|27.48|27.4|27.48|27.4|27.42|27.34|26
1653589800000|2022-05-26 18:30:00|27.47|27.39|27.52|27.44|27.53|27.45|27.46|27.38|4
1653590100000|2022-05-26 18:35:00|27.53|27.45|27.51|27.43|27.57|27.49|27.48|27.4|12
1653590400000|2022-05-26 18:40:00|27.5|27.42|27.43|27.35|27.53|27.45|27.43|27.35|1
1653590700000|2022-05-26 18:45:00|27.41|27.33|27.43|27.35|27.43|27.35|27.41|27.33|0
1653591300000|2022-05-26 18:55:00|27.41|27.33|27.38|27.3|27.43|27.35|27.38|27.3|3
1653591600000|2022-05-26 19:00:00|27.4|27.32|27.44|27.36|27.47|27.39|27.38|27.3|3
1653591900000|2022-05-26 19:05:00|27.46|27.38|27.41|27.33|27.47|27.39|27.41|27.33|0
1653592200000|2022-05-26 19:10:00|27.43|27.35|27.43|27.35|27.43|27.35|27.41|27.33|0
1653592500000|2022-05-26 19:15:00|27.46|27.38|27.45|27.37|27.5|27.42|27.44|27.36|11
1653592800000|2022-05-26 19:20:00|27.46|27.38|27.55|27.47|27.55|27.47|27.46|27.38|9
1653593100000|2022-05-26 19:25:00|27.56|27.48|27.56|27.48|27.6|27.52|27.54|27.46|15
1653593400000|2022-05-26 19:30:00|27.54|27.46|27.56|27.48|27.61|27.53|27.53|27.45|1
1653593700000|2022-05-26 19:35:00|27.54|27.46|27.53|27.45|27.56|27.48|27.53|27.45|7
1653594000000|2022-05-26 19:40:00|27.54|27.46|27.44|27.36|27.54|27.46|27.44|27.36|12
1653594300000|2022-05-26 19:45:00|27.42|27.34|27.39|27.31|27.43|27.35|27.39|27.31|8
1653594600000|2022-05-26 19:50:00|27.4|27.32|27.39|27.31|27.44|27.36|27.35|27.27|50
1653594900000|2022-05-26 19:55:00|27.38|27.3|27.54|27.24|27.59|27.39|27.37|27.2|18
1653610500000|2022-05-27 00:15:00|27.35|27.05|27.51|27.21|27.51|27.21|27.33|27.03|2
1653610800000|2022-05-27 00:20:00|27.49|27.19|27.57|27.27|27.57|27.27|27.49|27.19|0
1653611100000|2022-05-27 00:25:00|27.59|27.29|27.69|27.39|27.69|27.39|27.58|27.28|0
1653611400000|2022-05-27 00:30:00|27.7|27.4|27.66|27.36|27.7|27.4|27.6|27.3|0
1653611700000|2022-05-27 00:35:00|27.68|27.38|27.7|27.4|27.72|27.42|27.65|27.35|0
1653612000000|2022-05-27 00:40:00|27.69|27.39|27.75|27.5|27.78|27.53|27.69|27.39|0
1653612300000|2022-05-27 00:45:00|27.78|27.45|27.74|27.49|27.78|27.53|27.7|27.4|0
1653612600000|2022-05-27 00:50:00|27.73|27.48|27.74|27.44|27.74|27.49|27.69|27.39|0
1653612900000|2022-05-27 00:55:00|27.7|27.45|27.74|27.44|27.74|27.45|27.7|27.44|0
1653613200000|2022-05-27 01:00:00|27.7|27.45|27.7|27.45|27.74|27.45|27.7|27.44|0
1653613500000|2022-05-27 01:05:00|27.74|27.44|27.74|27.44|27.74|27.45|27.7|27.44|0
1653613800000|2022-05-27 01:10:00|27.7|27.45|27.54|27.46|27.7|27.51|27.54|27.27|0
1653614100000|2022-05-27 01:15:00|27.58|27.33|27.68|27.38|27.7|27.51|27.51|27.27|2
1653614400000|2022-05-27 01:20:00|27.69|27.39|27.69|27.39|27.69|27.39|27.68|27.38|0
1653614700000|2022-05-27 01:25:00|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1653615000000|2022-05-27 01:30:00|27.69|27.39|27.72|27.42|27.75|27.45|27.66|27.36|0
1653615300000|2022-05-27 01:35:00|27.7|27.4|27.75|27.45|27.75|27.5|27.63|27.33|0
1653615600000|2022-05-27 01:40:00|27.71|27.41|27.72|27.42|27.72|27.42|27.66|27.36|0
1653615900000|2022-05-27 01:45:00|27.7|27.4|27.72|27.42|27.72|27.42|27.7|27.4|0
1653616200000|2022-05-27 01:50:00|27.7|27.4|27.71|27.41|27.71|27.41|27.66|27.36|0
1653616500000|2022-05-27 01:55:00|27.69|27.39|27.71|27.41|27.71|27.41|27.69|27.39|0
1653616800000|2022-05-27 02:00:00|27.7|27.4|27.71|27.41|27.71|27.41|27.7|27.4|0
1653617100000|2022-05-27 02:05:00|27.7|27.4|27.71|27.41|27.71|27.41|27.7|27.4|0
1653617400000|2022-05-27 02:10:00|27.66|27.36|27.72|27.42|27.72|27.42|27.66|27.36|0
1653618900000|2022-05-27 02:35:00|27.73|27.43|27.72|27.42|27.73|27.43|27.72|27.42|0
1653619500000|2022-05-27 02:45:00|27.73|27.43|27.72|27.42|27.73|27.43|27.72|27.42|0
1653619800000|2022-05-27 02:50:00|27.73|27.43|27.72|27.42|27.73|27.43|27.72|27.42|0
1653621300000|2022-05-27 03:15:00|27.71|27.41|27.68|27.38|27.71|27.41|27.66|27.36|0
1653621900000|2022-05-27 03:25:00|27.69|27.39|27.69|27.39|27.69|27.39|27.68|27.38|0
1653622200000|2022-05-27 03:30:00|27.68|27.38|27.68|27.38|27.68|27.38|27.68|27.38|0
1653622500000|2022-05-27 03:35:00|27.7|27.4|27.7|27.4|27.7|27.4|27.68|27.38|0
1653622800000|2022-05-27 03:40:00|27.68|27.38|27.68|27.38|27.68|27.38|27.68|27.38|0
1653623100000|2022-05-27 03:45:00|27.7|27.4|27.68|27.38|27.7|27.4|27.68|27.38|0
1653623400000|2022-05-27 03:50:00|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1653624300000|2022-05-27 04:05:00|27.71|27.41|27.7|27.4|27.71|27.41|27.7|27.4|0
1653624600000|2022-05-27 04:10:00|27.68|27.38|27.68|27.38|27.68|27.38|27.68|27.38|0
1653624900000|2022-05-27 04:15:00|27.69|27.39|27.68|27.38|27.69|27.39|27.68|27.38|0
1653625200000|2022-05-27 04:20:00|27.69|27.39|27.69|27.39|27.71|27.41|27.68|27.38|0
1653625500000|2022-05-27 04:25:00|27.68|27.38|27.68|27.38|27.69|27.39|27.68|27.38|0
1653625800000|2022-05-27 04:30:00|27.61|27.31|27.67|27.37|27.67|27.37|27.61|27.31|0
1653629400000|2022-05-27 05:30:00|27.69|27.39|27.69|27.39|27.71|27.41|27.64|27.34|0
1653629700000|2022-05-27 05:35:00|27.71|27.41|27.71|27.41|27.71|27.41|27.71|27.41|0
1653630300000|2022-05-27 05:45:00|27.69|27.39|27.7|27.4|27.71|27.41|27.69|27.39|0
1653630600000|2022-05-27 05:50:00|27.69|27.39|27.73|27.43|27.75|27.64|27.69|27.39|1
1653630900000|2022-05-27 05:55:00|27.74|27.44|27.7|27.4|27.74|27.44|27.65|27.35|0
1653631200000|2022-05-27 06:00:00|27.69|27.39|27.64|27.56|27.72|27.61|27.62|27.37|1
1653631500000|2022-05-27 06:05:00|27.62|27.54|27.66|27.58|27.68|27.6|27.58|27.5|13
1653631800000|2022-05-27 06:10:00|27.64|27.56|27.62|27.54|27.64|27.56|27.58|27.5|2
1653632100000|2022-05-27 06:15:00|27.6|27.52|27.55|27.47|27.6|27.52|27.55|27.47|4
1653632400000|2022-05-27 06:20:00|27.54|27.46|27.57|27.49|27.58|27.5|27.54|27.46|4
1653632700000|2022-05-27 06:25:00|27.58|27.5|27.57|27.49|27.59|27.51|27.55|27.47|16
1653633000000|2022-05-27 06:30:00|27.58|27.5|27.57|27.49|27.58|27.5|27.54|27.46|2
1653633300000|2022-05-27 06:35:00|27.55|27.47|27.53|27.45|27.58|27.5|27.53|27.45|4
1653633600000|2022-05-27 06:40:00|27.54|27.46|27.48|27.4|27.54|27.46|27.48|27.4|9
1653633900000|2022-05-27 06:45:00|27.49|27.41|27.53|27.45|27.53|27.45|27.49|27.41|3
1653634200000|2022-05-27 06:50:00|27.52|27.44|27.4|27.32|27.52|27.44|27.4|27.32|13
1653634500000|2022-05-27 06:55:00|27.37|27.29|27.35|27.27|27.4|27.32|27.34|27.26|82
1653634800000|2022-05-27 07:00:00|27.37|27.29|27.25|27.17|27.37|27.29|27.23|27.15|143
1653635100000|2022-05-27 07:05:00|27.27|27.19|27.25|27.17|27.28|27.2|27.2|27.12|159
1653635400000|2022-05-27 07:10:00|27.27|27.19|27.25|27.17|27.33|27.25|27.18|27.1|167
1653635700000|2022-05-27 07:15:00|27.27|27.19|27.25|27.17|27.29|27.21|27.2|27.12|304
1653636000000|2022-05-27 07:20:00|27.24|27.16|27.25|27.17|27.26|27.18|27.17|27.09|141
1653636300000|2022-05-27 07:25:00|27.24|27.16|27.21|27.13|27.25|27.17|27.14|27.06|153
1653636600000|2022-05-27 07:30:00|27.22|27.14|27.17|27.09|27.22|27.14|27.16|27.08|49
1653636900000|2022-05-27 07:35:00|27.14|27.06|27.12|27.04|27.17|27.09|27.11|27.03|55
1653637200000|2022-05-27 07:40:00|27.09|27.01|27.12|27.04|27.16|27.08|27.09|27.01|94
1653637500000|2022-05-27 07:45:00|27.13|27.05|27.14|27.06|27.14|27.06|27.12|27.04|105
1653637800000|2022-05-27 07:50:00|27.11|27.03|27.09|27.01|27.14|27.06|27.04|26.96|285
1653638100000|2022-05-27 07:55:00|27.08|27|27.14|27.06|27.14|27.06|27.08|27|72
1653638400000|2022-05-27 08:00:00|27.18|27.1|27.14|27.06|27.19|27.11|27.14|27.06|88
1653638700000|2022-05-27 08:05:00|27.13|27.05|27.09|27.01|27.13|27.05|27.09|27.01|27
1653639000000|2022-05-27 08:10:00|27.04|26.96|27.09|27.01|27.09|27.01|27.04|26.96|45
1653639300000|2022-05-27 08:15:00|27.08|27|27.09|27.01|27.14|27.06|27.08|27|110
1653639600000|2022-05-27 08:20:00|27.11|27.03|27.06|26.98|27.11|27.03|27.05|26.97|38
1653639900000|2022-05-27 08:25:00|27.08|27|27.04|26.96|27.09|27.01|26.99|26.91|118
1653640200000|2022-05-27 08:30:00|27.03|26.95|26.99|26.91|27.04|26.96|26.96|26.88|139
1653640500000|2022-05-27 08:35:00|26.98|26.9|27.04|26.96|27.04|26.96|26.96|26.88|86
1653640800000|2022-05-27 08:40:00|27.06|26.98|27.09|27.01|27.09|27.01|27.04|26.96|40
1653641100000|2022-05-27 08:45:00|27.08|27|27.07|26.99|27.09|27.01|27.04|26.96|54
1653641400000|2022-05-27 08:50:00|27.11|27.03|27.04|26.96|27.12|27.04|27.04|26.96|99
1653641700000|2022-05-27 08:55:00|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|59
1653642000000|2022-05-27 09:00:00|27.04|26.96|27.04|26.96|27.07|26.99|27.03|26.95|138
1653642300000|2022-05-27 09:05:00|27.01|26.93|27.04|26.96|27.04|26.96|26.99|26.91|78
1653642600000|2022-05-27 09:10:00|||||||||1
1653642900000|2022-05-27 09:15:00|27.02|26.94|26.99|26.91|27.02|26.94|26.99|26.91|4
1653643200000|2022-05-27 09:20:00|||||||||12
1653643500000|2022-05-27 09:25:00|26.96|26.88|26.94|26.86|26.96|26.88|26.89|26.81|134
1653643800000|2022-05-27 09:30:00|26.93|26.85|26.94|26.86|26.94|26.86|26.91|26.83|34
1653644100000|2022-05-27 09:35:00|26.93|26.85|26.93|26.85|26.96|26.88|26.91|26.83|25
1653644400000|2022-05-27 09:40:00|26.91|26.83|26.91|26.83|26.94|26.86|26.91|26.83|124
1653644700000|2022-05-27 09:45:00|26.9|26.82|26.88|26.8|26.91|26.83|26.86|26.78|48
1653645000000|2022-05-27 09:50:00|26.87|26.79|26.9|26.82|26.91|26.83|26.85|26.77|108
1653645300000|2022-05-27 09:55:00|26.88|26.8|26.87|26.79|26.9|26.82|26.86|26.78|22
1653645600000|2022-05-27 10:00:00|26.88|26.8|26.93|26.85|26.96|26.88|26.88|26.8|18
1653645900000|2022-05-27 10:05:00|26.91|26.83|26.96|26.88|26.96|26.88|26.91|26.83|86
1653646200000|2022-05-27 10:10:00|26.95|26.87|26.91|26.83|26.96|26.88|26.91|26.83|7
1653646800000|2022-05-27 10:20:00|26.93|26.85|26.86|26.78|26.95|26.87|26.86|26.78|155
1653647100000|2022-05-27 10:25:00|26.9|26.82|26.91|26.83|26.91|26.83|26.86|26.78|31
1653647400000|2022-05-27 10:30:00|26.9|26.82|26.96|26.88|26.96|26.88|26.9|26.82|21
1653647700000|2022-05-27 10:35:00|26.95|26.87|26.95|26.87|26.96|26.88|26.91|26.83|11
1653648000000|2022-05-27 10:40:00|26.93|26.85|26.95|26.87|26.96|26.88|26.91|26.83|32
1653648300000|2022-05-27 10:45:00|26.93|26.85|26.95|26.87|26.96|26.88|26.93|26.85|6
1653648600000|2022-05-27 10:50:00|26.96|26.88|26.87|26.79|26.96|26.88|26.87|26.79|56
1653648900000|2022-05-27 10:55:00|26.9|26.82|26.88|26.8|26.92|26.84|26.87|26.79|10
1653649200000|2022-05-27 11:00:00|26.9|26.82|26.93|26.85|26.97|26.89|26.88|26.8|24
1653649500000|2022-05-27 11:05:00|26.97|26.89|26.92|26.84|26.97|26.89|26.88|26.8|24
1653649800000|2022-05-27 11:10:00|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|54
1653650100000|2022-05-27 11:15:00|26.9|26.82|26.93|26.85|26.93|26.85|26.88|26.8|74
1653650400000|2022-05-27 11:20:00|26.97|26.89|26.94|26.86|26.97|26.89|26.93|26.85|93
1653650700000|2022-05-27 11:25:00|26.89|26.81|26.89|26.81|26.89|26.81|26.89|26.81|146
1653651000000|2022-05-27 11:30:00|26.9|26.82|26.94|26.86|26.95|26.87|26.9|26.82|64
1653651300000|2022-05-27 11:35:00|||||||||20
1653651600000|2022-05-27 11:40:00|26.93|26.85|26.94|26.86|26.94|26.86|26.9|26.82|58
1653651900000|2022-05-27 11:45:00|26.97|26.89|26.97|26.89|26.99|26.91|26.95|26.87|21
1653652200000|2022-05-27 11:50:00|26.98|26.9|26.99|26.91|27|26.92|26.98|26.9|86
1653652500000|2022-05-27 11:55:00|27.02|26.94|27.02|26.94|27.02|26.94|26.99|26.91|24
1653652800000|2022-05-27 12:00:00|27|26.92|26.99|26.91|27.02|26.94|26.97|26.89|64
1653653100000|2022-05-27 12:05:00|26.96|26.88|26.94|26.86|26.98|26.9|26.94|26.86|10
1653653400000|2022-05-27 12:10:00|26.92|26.84|26.84|26.76|26.94|26.86|26.84|26.76|173
1653653700000|2022-05-27 12:15:00|26.82|26.74|26.84|26.76|26.85|26.77|26.82|26.74|5
1653654000000|2022-05-27 12:20:00|26.79|26.71|26.82|26.74|26.84|26.76|26.79|26.71|249
1653654300000|2022-05-27 12:25:00|26.8|26.72|26.85|26.77|26.87|26.79|26.79|26.71|13
1653654600000|2022-05-27 12:30:00|26.87|26.79|26.77|26.69|26.92|26.84|26.74|26.66|213
1653654900000|2022-05-27 12:35:00|26.75|26.67|26.7|26.62|26.75|26.67|26.66|26.58|217
1653655200000|2022-05-27 12:40:00|26.71|26.63|26.71|26.63|26.74|26.66|26.69|26.61|50
1653655500000|2022-05-27 12:45:00|26.69|26.61|26.63|26.55|26.69|26.61|26.61|26.53|274
1653655800000|2022-05-27 12:50:00|26.61|26.53|26.66|26.58|26.66|26.58|26.61|26.53|47
1653656100000|2022-05-27 12:55:00|26.69|26.61|26.64|26.56|26.69|26.61|26.64|26.56|55
1653656400000|2022-05-27 13:00:00|26.62|26.54|26.59|26.51|26.64|26.56|26.57|26.49|32
1653656700000|2022-05-27 13:05:00|26.61|26.53|26.61|26.53|26.64|26.56|26.59|26.51|66
1653657000000|2022-05-27 13:10:00|26.62|26.54|26.64|26.56|26.64|26.56|26.59|26.51|39
1653657300000|2022-05-27 13:15:00|26.62|26.54|26.67|26.59|26.68|26.6|26.58|26.5|160
1653657600000|2022-05-27 13:20:00|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|28
1653657900000|2022-05-27 13:25:00|26.59|26.51|26.57|26.49|26.59|26.51|26.57|26.49|73
1653658200000|2022-05-27 13:30:00|26.59|26.51|26.62|26.54|26.67|26.59|26.53|26.45|244
1653658500000|2022-05-27 13:35:00|26.57|26.49|26.54|26.46|26.62|26.54|26.52|26.44|313
1653658800000|2022-05-27 13:40:00|26.55|26.47|26.6|26.52|26.6|26.52|26.52|26.44|139
1653659100000|2022-05-27 13:45:00|26.57|26.49|26.47|26.39|26.59|26.51|26.44|26.36|131
1653659400000|2022-05-27 13:50:00|26.49|26.41|26.44|26.36|26.52|26.44|26.4|26.32|135
1653659700000|2022-05-27 13:55:00|26.45|26.37|26.4|26.32|26.45|26.37|26.37|26.29|51
1653660000000|2022-05-27 14:00:00|26.44|26.36|26.4|26.32|26.44|26.36|26.35|26.27|211
1653660300000|2022-05-27 14:05:00|26.43|26.35|26.4|26.32|26.45|26.37|26.37|26.29|132
1653660600000|2022-05-27 14:10:00|26.38|26.3|26.32|26.24|26.4|26.32|26.32|26.24|178
1653660900000|2022-05-27 14:15:00|26.3|26.22|26.3|26.22|26.35|26.27|26.27|26.19|116
1653661200000|2022-05-27 14:20:00|26.27|26.19|26.27|26.19|26.27|26.19|26.25|26.17|47
1653661500000|2022-05-27 14:25:00|26.29|26.21|26.3|26.22|26.3|26.22|26.27|26.19|238
1653661800000|2022-05-27 14:30:00|26.29|26.21|26.3|26.22|26.3|26.22|26.29|26.21|113
1653662100000|2022-05-27 14:35:00|26.29|26.21|26.3|26.22|26.33|26.25|26.29|26.21|215
1653662400000|2022-05-27 14:40:00|26.35|26.27|26.37|26.29|26.4|26.32|26.34|26.26|435
1653662700000|2022-05-27 14:45:00|26.35|26.27|26.38|26.3|26.43|26.35|26.35|26.27|192
1653663000000|2022-05-27 14:50:00|26.41|26.33|26.38|26.3|26.43|26.35|26.38|26.3|321
1653663300000|2022-05-27 14:55:00|26.42|26.34|26.43|26.35|26.43|26.35|26.38|26.3|167
1653663600000|2022-05-27 15:00:00|26.47|26.39|26.43|26.35|26.48|26.4|26.43|26.35|380
1653663900000|2022-05-27 15:05:00|26.42|26.34|26.38|26.3|26.42|26.34|26.35|26.27|305
1653664200000|2022-05-27 15:10:00|26.37|26.29|26.35|26.27|26.38|26.3|26.35|26.27|241
1653664500000|2022-05-27 15:15:00|26.34|26.26|26.3|26.22|26.35|26.27|26.25|26.17|834
1653664800000|2022-05-27 15:20:00|26.34|26.26|26.25|26.17|26.34|26.26|26.25|26.17|871
1653665100000|2022-05-27 15:25:00|26.27|26.19|26.15|26.07|26.29|26.21|26.15|26.07|1435
1653665400000|2022-05-27 15:30:00|26.16|26.08|26.2|26.12|26.2|26.12|26.14|26.06|270
1653665700000|2022-05-27 15:35:00|26.19|26.11|26.15|26.07|26.2|26.12|26.12|26.04|103
1653666000000|2022-05-27 15:40:00|26.14|26.06|26.12|26.04|26.15|26.07|26.07|25.99|334
1653666300000|2022-05-27 15:45:00|26.07|25.99|26.07|25.99|26.12|26.04|26.07|25.99|51
1653666600000|2022-05-27 15:50:00|26.06|25.98|26.07|25.99|26.07|25.99|26.06|25.98|0
1653666900000|2022-05-27 15:55:00|26.06|25.98|26.06|25.98|26.07|25.99|26.06|25.98|8
1653667200000|2022-05-27 16:00:00|26.02|25.94|26.02|25.94|26.06|25.98|26.02|25.94|84
1653667500000|2022-05-27 16:05:00|25.99|25.91|25.92|25.84|25.99|25.91|25.92|25.84|151
1653667800000|2022-05-27 16:10:00|25.96|25.88|25.96|25.88|25.97|25.89|25.96|25.88|11
1653668100000|2022-05-27 16:15:00|25.97|25.89|25.99|25.91|26.03|25.95|25.94|25.86|26
1653668400000|2022-05-27 16:20:00|26.01|25.93|25.99|25.91|26.03|25.95|25.99|25.91|8
1653668700000|2022-05-27 16:25:00|||||||||2
1653669000000|2022-05-27 16:30:00|26.03|25.95|25.99|25.91|26.03|25.95|25.98|25.9|71
1653669300000|2022-05-27 16:35:00|||||||||18
1653669600000|2022-05-27 16:40:00|26.01|25.93|26.04|25.96|26.04|25.96|25.99|25.91|14
1653669900000|2022-05-27 16:45:00|26.03|25.95|26.09|26.01|26.1|26.02|26.01|25.93|39
1653670200000|2022-05-27 16:50:00|26.1|26.02|26.08|26|26.13|26.05|26.06|25.98|23
1653670500000|2022-05-27 16:55:00|26.06|25.98|26.08|26|26.08|26|26.05|25.97|3
1653670800000|2022-05-27 17:00:00|||||||||1
1653671100000|2022-05-27 17:05:00|26.06|25.98|26.01|25.93|26.06|25.98|26.01|25.93|106
1653671400000|2022-05-27 17:10:00|26.03|25.95|26.03|25.95|26.05|25.97|26.01|25.93|9
1653671700000|2022-05-27 17:15:00|26.02|25.94|26.05|25.97|26.07|25.99|26.02|25.94|35
1653672300000|2022-05-27 17:25:00|||||||||2
1653672600000|2022-05-27 17:30:00|26.1|26.02|26.06|25.98|26.1|26.02|26.05|25.97|43
1653672900000|2022-05-27 17:35:00|26.05|25.97|26.05|25.97|26.06|25.98|26.05|25.97|0
1653673200000|2022-05-27 17:40:00|||||||||2
1653673500000|2022-05-27 17:45:00|26.07|25.99|26.1|26.02|26.1|26.02|26.05|25.97|6
1653673800000|2022-05-27 17:50:00|26.08|26|26.08|26|26.1|26.02|26.07|25.99|3
1653674100000|2022-05-27 17:55:00|26.07|25.99|26.08|26|26.08|26|26.07|25.99|3
1653674400000|2022-05-27 18:00:00|26.07|25.99|26.08|26|26.08|26|26.07|25.99|0
1653674700000|2022-05-27 18:05:00|26.1|26.02|26.05|25.97|26.1|26.02|26.05|25.97|2
1653675000000|2022-05-27 18:10:00|26.03|25.95|26.05|25.97|26.05|25.97|26.03|25.95|1
1653675300000|2022-05-27 18:15:00|26.03|25.95|26.03|25.95|26.05|25.97|26.03|25.95|0
1653675600000|2022-05-27 18:20:00|26.02|25.94|26.03|25.95|26.05|25.97|26|25.92|48
1653676500000|2022-05-27 18:35:00|26.02|25.94|25.98|25.9|26.02|25.94|25.97|25.89|15
1653676800000|2022-05-27 18:40:00|25.99|25.91|25.98|25.9|25.99|25.91|25.98|25.9|16
1653677100000|2022-05-27 18:45:00|25.99|25.91|25.98|25.9|25.99|25.91|25.98|25.9|9
1653677400000|2022-05-27 18:50:00|25.99|25.91|25.99|25.91|26.01|25.93|25.98|25.9|4
1653677700000|2022-05-27 18:55:00|25.98|25.9|25.99|25.91|26.02|25.94|25.98|25.9|34
1653678000000|2022-05-27 19:00:00|26|25.92|26.04|25.96|26.04|25.96|25.99|25.91|21
1653678300000|2022-05-27 19:05:00|26.03|25.95|26.02|25.94|26.03|25.95|25.99|25.91|40
1653678600000|2022-05-27 19:10:00|26.03|25.95|26.05|25.97|26.05|25.97|26.03|25.95|14
1653678900000|2022-05-27 19:15:00|||||||||7
1653679200000|2022-05-27 19:20:00|26.03|25.95|26.05|25.97|26.05|25.97|26.03|25.95|9
1653679500000|2022-05-27 19:25:00|||||||||1
1653679800000|2022-05-27 19:30:00|26.07|25.99|26.13|26.05|26.13|26.05|26.07|25.99|6
1653680100000|2022-05-27 19:35:00|26.15|26.07|26.2|26.12|26.2|26.12|26.15|26.07|9
1653680400000|2022-05-27 19:40:00|26.18|26.1|26.14|26.06|26.2|26.12|26.11|26.03|29
1653680700000|2022-05-27 19:45:00|26.12|26.04|26.12|26.04|26.15|26.07|26.1|26.02|24
1653681000000|2022-05-27 19:50:00|26.11|26.03|26.09|26.01|26.12|26.04|26.08|26|70
1653681300000|2022-05-27 19:55:00|26.11|26.03|26.1|25.8|26.17|26.03|25.95|25.77|31
1653869700000|2022-05-30 00:15:00|26.06|25.76|25.98|25.68|26.09|25.79|25.98|25.68|0
1653870000000|2022-05-30 00:20:00|25.99|25.69|25.95|25.65|25.99|25.69|25.95|25.65|0
1653870300000|2022-05-30 00:25:00|25.94|25.64|25.94|25.64|25.95|25.65|25.93|25.63|0
1653870900000|2022-05-30 00:35:00|25.95|25.65|25.98|25.68|25.99|25.69|25.95|25.65|0
1653871500000|2022-05-30 00:45:00|25.97|25.67|25.94|25.64|25.97|25.67|25.94|25.64|0
1653872700000|2022-05-30 01:05:00|25.95|25.65|25.95|25.65|25.98|25.68|25.95|25.65|0
1653873300000|2022-05-30 01:15:00|26|25.7|26.01|25.71|26.01|25.71|26|25.7|0
1653874200000|2022-05-30 01:30:00|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|0
1653874500000|2022-05-30 01:35:00|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|0
1653874800000|2022-05-30 01:40:00|26|25.7|26.01|25.71|26.01|25.71|26|25.7|0
1653875100000|2022-05-30 01:45:00|26.02|25.72|26.01|25.71|26.03|25.73|26.01|25.71|0
1653875700000|2022-05-30 01:55:00|26.03|25.73|26.01|25.71|26.03|25.73|26.01|25.71|0
1653876900000|2022-05-30 02:15:00|26|25.7|26|25.7|26.01|25.71|26|25.7|0
1653877200000|2022-05-30 02:20:00|25.96|25.71|26|25.7|26|25.72|25.96|25.68|0
1653877500000|2022-05-30 02:25:00|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|0
1653877800000|2022-05-30 02:30:00|26|25.7|26|25.7|26.01|25.71|26|25.7|0
1653878100000|2022-05-30 02:35:00|26.01|25.71|26|25.7|26.01|25.71|26|25.7|0
1653878400000|2022-05-30 02:40:00|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|0
1653878700000|2022-05-30 02:45:00|26|25.7|26|25.7|26.01|25.71|26|25.7|0
1653879000000|2022-05-30 02:50:00|26.01|25.71|26|25.7|26.01|25.71|26|25.7|0
1653879300000|2022-05-30 02:55:00|26.01|25.71|26|25.7|26.01|25.71|26|25.7|0
1653879600000|2022-05-30 03:00:00|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|0
1653879900000|2022-05-30 03:05:00|26|25.7|26|25.7|26|25.7|26|25.7|0
1653880200000|2022-05-30 03:10:00|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|0
1653881700000|2022-05-30 03:35:00|26|25.7|26.01|25.71|26.02|25.72|26|25.7|0
1653882000000|2022-05-30 03:40:00|26|25.7|26.01|25.71|26.02|25.72|26|25.7|0
1653882300000|2022-05-30 03:45:00|26.03|25.73|26.01|25.71|26.03|25.73|26.01|25.71|0
1653882600000|2022-05-30 03:50:00|26.03|25.73|26.01|25.71|26.03|25.73|26|25.7|0
1653882900000|2022-05-30 03:55:00|26|25.7|26.03|25.73|26.03|25.73|26|25.7|0
1653883200000|2022-05-30 04:00:00|26.01|25.71|26.01|25.71|26.03|25.73|26|25.7|0
1653883500000|2022-05-30 04:05:00|26|25.7|26.01|25.71|26.03|25.73|26|25.7|0
1653883800000|2022-05-30 04:10:00|26.03|25.73|26.01|25.71|26.03|25.73|26.01|25.71|0
1653884100000|2022-05-30 04:15:00|26|25.7|26.01|25.71|26.03|25.73|26|25.7|0
1653884400000|2022-05-30 04:20:00|26|25.7|26.01|25.71|26.03|25.73|26|25.7|0
1653884700000|2022-05-30 04:25:00|26|25.7|26.01|25.71|26.03|25.73|26|25.7|0
1653885000000|2022-05-30 04:30:00|26|25.7|26.01|25.71|26.03|25.73|26|25.7|0
1653885300000|2022-05-30 04:35:00|26.03|25.73|26.01|25.71|26.03|25.73|26.01|25.71|0
1653885600000|2022-05-30 04:40:00|26|25.75|26.01|25.71|26.04|25.76|26|25.71|0
1653886500000|2022-05-30 04:55:00|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|0
1653886800000|2022-05-30 05:00:00|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|2
1653887100000|2022-05-30 05:05:00|26.06|25.76|26.04|25.74|26.06|25.76|26.01|25.74|0
1653887400000|2022-05-30 05:10:00|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|0
1653887700000|2022-05-30 05:15:00|26|25.75|26.04|25.74|26.04|25.75|26|25.74|0
1653888300000|2022-05-30 05:25:00|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|0
1653888600000|2022-05-30 05:30:00|26|25.75|26.04|25.74|26.04|25.75|25.99|25.73|0
1653888900000|2022-05-30 05:35:00|26|25.75|26.04|25.74|26.04|25.76|25.99|25.73|0
1653889200000|2022-05-30 05:40:00|26|25.75|26.04|25.74|26.04|25.75|26|25.74|0
1653889500000|2022-05-30 05:45:00|26|25.75|25.93|25.68|26|25.84|25.87|25.68|3
1653889800000|2022-05-30 05:50:00|25.91|25.66|25.95|25.7|26|25.71|25.9|25.65|2
1653890100000|2022-05-30 05:55:00|25.96|25.71|25.99|25.69|26.01|25.76|25.94|25.69|0
1653890400000|2022-05-30 06:00:00|25.98|25.68|25.89|25.81|26.02|25.83|25.83|25.68|7
1653890700000|2022-05-30 06:05:00|25.88|25.8|25.83|25.75|25.95|25.85|25.82|25.7|8
1653891000000|2022-05-30 06:10:00|25.86|25.78|25.79|25.71|25.86|25.78|25.79|25.71|10
1653891300000|2022-05-30 06:15:00|25.81|25.73|25.8|25.72|25.84|25.76|25.77|25.69|63
1653891600000|2022-05-30 06:20:00|25.79|25.71|25.79|25.71|25.82|25.74|25.79|25.71|19
1653891900000|2022-05-30 06:25:00|25.8|25.72|25.82|25.74|25.83|25.75|25.8|25.72|3
1653892200000|2022-05-30 06:30:00|25.8|25.72|25.81|25.73|25.82|25.74|25.8|25.72|0
1653892500000|2022-05-30 06:35:00|25.82|25.74|25.82|25.74|25.82|25.74|25.81|25.73|0
1653892800000|2022-05-30 06:40:00|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|1
1653893100000|2022-05-30 06:45:00|25.86|25.78|25.81|25.73|25.86|25.78|25.81|25.73|36
1653893400000|2022-05-30 06:50:00|25.84|25.76|25.83|25.75|25.84|25.76|25.81|25.73|53
1653893700000|2022-05-30 06:55:00|25.81|25.73|25.84|25.76|25.86|25.78|25.81|25.73|10
1653894000000|2022-05-30 07:00:00|25.86|25.78|25.85|25.77|25.88|25.8|25.81|25.73|105
1653894300000|2022-05-30 07:05:00|25.83|25.75|25.93|25.85|25.96|25.88|25.83|25.75|161
1653894600000|2022-05-30 07:10:00|25.95|25.87|25.93|25.85|25.98|25.9|25.92|25.84|26
1653894900000|2022-05-30 07:15:00|25.95|25.87|25.93|25.85|26|25.92|25.91|25.83|44
1653895200000|2022-05-30 07:20:00|25.92|25.84|25.93|25.85|25.95|25.87|25.88|25.8|80
1653895500000|2022-05-30 07:25:00|25.91|25.83|25.91|25.83|25.93|25.85|25.9|25.82|5
1653895800000|2022-05-30 07:30:00|25.9|25.82|25.86|25.78|25.91|25.83|25.83|25.75|22
1653896100000|2022-05-30 07:35:00|||||||||4
1653896400000|2022-05-30 07:40:00|||||||||10
1653896700000|2022-05-30 07:45:00|25.84|25.76|25.81|25.73|25.85|25.77|25.8|25.72|197
1653897000000|2022-05-30 07:50:00|25.79|25.71|25.73|25.65|25.8|25.72|25.73|25.65|80
1653897300000|2022-05-30 07:55:00|25.75|25.67|25.75|25.67|25.75|25.67|25.75|25.67|29
1653897600000|2022-05-30 08:00:00|25.73|25.65|25.71|25.63|25.76|25.68|25.71|25.63|1
1653897900000|2022-05-30 08:05:00|25.68|25.6|25.66|25.58|25.71|25.63|25.66|25.58|694
1653898200000|2022-05-30 08:10:00|25.67|25.59|25.71|25.63|25.73|25.65|25.66|25.58|416
1653898500000|2022-05-30 08:15:00|25.68|25.6|25.71|25.63|25.71|25.63|25.68|25.6|1
1653898800000|2022-05-30 08:20:00|25.68|25.6|25.61|25.53|25.68|25.6|25.61|25.53|328
1653899100000|2022-05-30 08:25:00|25.6|25.52|25.56|25.48|25.61|25.53|25.56|25.48|333
1653899400000|2022-05-30 08:30:00|25.53|25.45|25.53|25.45|25.56|25.48|25.53|25.45|84
1653899700000|2022-05-30 08:35:00|25.55|25.47|25.56|25.48|25.58|25.5|25.55|25.47|44
1653900000000|2022-05-30 08:40:00|25.53|25.45|25.51|25.43|25.53|25.45|25.51|25.43|51
1653900300000|2022-05-30 08:45:00|25.53|25.45|25.58|25.5|25.58|25.5|25.53|25.45|105
1653900600000|2022-05-30 08:50:00|25.61|25.53|25.58|25.5|25.61|25.53|25.58|25.5|0
1653901200000|2022-05-30 09:00:00|25.61|25.53|25.61|25.53|25.61|25.53|25.58|25.5|52
1653901500000|2022-05-30 09:05:00|25.58|25.5|25.66|25.58|25.68|25.6|25.56|25.48|165
1653901800000|2022-05-30 09:10:00|25.65|25.57|25.61|25.53|25.66|25.58|25.6|25.52|15
1653902100000|2022-05-30 09:15:00|25.6|25.52|25.58|25.5|25.6|25.52|25.58|25.5|7
1653902400000|2022-05-30 09:20:00|25.59|25.51|25.59|25.51|25.61|25.53|25.59|25.51|5
1653902700000|2022-05-30 09:25:00|25.57|25.49|25.51|25.43|25.59|25.51|25.51|25.43|18
1653903000000|2022-05-30 09:30:00|25.52|25.44|25.54|25.46|25.54|25.46|25.51|25.43|60
1653903300000|2022-05-30 09:35:00|25.52|25.44|25.54|25.46|25.54|25.46|25.52|25.44|115
1653903600000|2022-05-30 09:40:00|25.56|25.48|25.54|25.46|25.59|25.51|25.54|25.46|83
1653903900000|2022-05-30 09:45:00|25.55|25.47|25.54|25.46|25.55|25.47|25.54|25.46|25
1653904500000|2022-05-30 09:55:00|25.55|25.47|25.54|25.46|25.55|25.47|25.54|25.46|1
1653904800000|2022-05-30 10:00:00|25.56|25.48|25.54|25.46|25.56|25.48|25.54|25.46|219
1653905100000|2022-05-30 10:05:00|25.59|25.51|25.59|25.51|25.59|25.51|25.59|25.51|30
1653905400000|2022-05-30 10:10:00|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|18
1653905700000|2022-05-30 10:15:00|25.59|25.51|25.61|25.53|25.61|25.53|25.59|25.51|341
1653906000000|2022-05-30 10:20:00|||||||||37
1653906300000|2022-05-30 10:25:00|25.62|25.54|25.69|25.61|25.7|25.62|25.61|25.53|98
1653906600000|2022-05-30 10:30:00|25.7|25.62|25.69|25.61|25.7|25.62|25.69|25.61|3
1653906900000|2022-05-30 10:35:00|25.72|25.64|25.71|25.63|25.74|25.66|25.69|25.61|68
1653907200000|2022-05-30 10:40:00|25.7|25.62|25.74|25.66|25.74|25.66|25.69|25.61|22
1653907500000|2022-05-30 10:45:00|25.72|25.64|25.71|25.63|25.72|25.64|25.71|25.63|53
1653907800000|2022-05-30 10:50:00|25.72|25.64|25.74|25.66|25.74|25.66|25.71|25.63|263
1653908100000|2022-05-30 10:55:00|25.72|25.64|25.69|25.61|25.72|25.64|25.69|25.61|100
1653908400000|2022-05-30 11:00:00|25.7|25.62|25.71|25.63|25.71|25.63|25.7|25.62|4
1653908700000|2022-05-30 11:05:00|25.7|25.62|25.69|25.61|25.71|25.63|25.69|25.61|74
1653909000000|2022-05-30 11:10:00|25.67|25.59|25.71|25.63|25.71|25.63|25.66|25.58|197
1653909600000|2022-05-30 11:20:00|||||||||5
1653909900000|2022-05-30 11:25:00|||||||||3
1653910200000|2022-05-30 11:30:00|||||||||16
1653910500000|2022-05-30 11:35:00|25.74|25.66|25.71|25.63|25.74|25.66|25.71|25.63|92
1653910800000|2022-05-30 11:40:00|25.73|25.65|25.76|25.68|25.76|25.68|25.71|25.63|17
1653911100000|2022-05-30 11:45:00|25.79|25.71|25.76|25.68|25.79|25.71|25.76|25.68|139
1653911700000|2022-05-30 11:55:00|||||||||19
1653912000000|2022-05-30 12:00:00|25.79|25.71|25.81|25.73|25.81|25.73|25.79|25.71|80
1653912300000|2022-05-30 12:05:00|25.83|25.75|25.81|25.73|25.84|25.76|25.81|25.73|24
1653912600000|2022-05-30 12:10:00|25.83|25.75|25.81|25.73|25.84|25.76|25.81|25.73|37
1653913200000|2022-05-30 12:20:00|25.83|25.75|25.81|25.73|25.84|25.76|25.81|25.73|73
1653913500000|2022-05-30 12:25:00|25.83|25.75|25.81|25.73|25.84|25.76|25.81|25.73|28
1653913800000|2022-05-30 12:30:00|||||||||29
1653914100000|2022-05-30 12:35:00|25.82|25.74|25.84|25.76|25.84|25.76|25.82|25.74|106
1653914400000|2022-05-30 12:40:00|25.83|25.75|25.82|25.74|25.83|25.75|25.82|25.74|185
1653914700000|2022-05-30 12:45:00|25.78|25.7|25.79|25.71|25.79|25.71|25.77|25.69|52
1653915000000|2022-05-30 12:50:00|25.78|25.7|25.79|25.71|25.79|25.71|25.77|25.69|40
1653915300000|2022-05-30 12:55:00|||||||||47
1653915600000|2022-05-30 13:00:00|25.82|25.74|25.77|25.69|25.82|25.74|25.74|25.66|160
1653915900000|2022-05-30 13:05:00|25.78|25.7|25.78|25.7|25.82|25.74|25.77|25.69|178
1653916200000|2022-05-30 13:10:00|25.79|25.71|25.83|25.75|25.83|25.75|25.77|25.69|121
1653916500000|2022-05-30 13:15:00|25.82|25.74|25.84|25.76|25.84|25.76|25.79|25.71|143
1653917100000|2022-05-30 13:25:00|25.86|25.78|25.84|25.76|25.86|25.78|25.84|25.76|5
1653917400000|2022-05-30 13:30:00|25.86|25.78|25.84|25.76|25.86|25.78|25.84|25.76|15
1653917700000|2022-05-30 13:35:00|25.86|25.78|25.87|25.79|25.87|25.79|25.84|25.76|32
1653918000000|2022-05-30 13:40:00|25.84|25.76|25.82|25.74|25.84|25.76|25.79|25.71|111
1653918300000|2022-05-30 13:45:00|25.83|25.75|25.8|25.72|25.84|25.76|25.78|25.7|24
1653918600000|2022-05-30 13:50:00|25.82|25.74|25.82|25.74|25.82|25.74|25.8|25.72|0
1653918900000|2022-05-30 13:55:00|25.81|25.73|25.8|25.72|25.82|25.74|25.77|25.69|56
1653919200000|2022-05-30 14:00:00|25.82|25.74|25.77|25.69|25.82|25.74|25.77|25.69|11
1653919500000|2022-05-30 14:05:00|25.8|25.72|25.85|25.77|25.87|25.79|25.77|25.69|139
1653919800000|2022-05-30 14:10:00|25.83|25.75|25.85|25.77|25.85|25.77|25.83|25.75|91
1653920100000|2022-05-30 14:15:00|25.82|25.74|25.8|25.72|25.82|25.74|25.8|25.72|48
1653920400000|2022-05-30 14:20:00|25.77|25.69|25.78|25.7|25.8|25.72|25.77|25.69|69
1653920700000|2022-05-30 14:25:00|25.77|25.69|25.77|25.69|25.78|25.7|25.77|25.69|2
1653921000000|2022-05-30 14:30:00|25.73|25.65|25.77|25.69|25.8|25.72|25.73|25.65|683
1653921300000|2022-05-30 14:35:00|25.75|25.67|25.77|25.69|25.77|25.69|25.75|25.67|9
1653921600000|2022-05-30 14:40:00|25.76|25.68|25.77|25.69|25.77|25.69|25.76|25.68|4
1653921900000|2022-05-30 14:45:00|25.75|25.67|25.68|25.6|25.75|25.67|25.67|25.59|81
1653922200000|2022-05-30 14:50:00|25.7|25.62|25.67|25.59|25.7|25.62|25.67|25.59|11
1653922500000|2022-05-30 14:55:00|25.66|25.58|25.7|25.62|25.7|25.62|25.65|25.57|85
1653922800000|2022-05-30 15:00:00|25.71|25.63|25.7|25.62|25.72|25.64|25.69|25.61|17
1653923100000|2022-05-30 15:05:00|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|101
1653923400000|2022-05-30 15:10:00|25.65|25.57|25.65|25.57|25.67|25.59|25.65|25.57|106
1653923700000|2022-05-30 15:15:00|25.67|25.59|25.67|25.59|25.7|25.62|25.67|25.59|120
1653924000000|2022-05-30 15:20:00|25.65|25.57|25.67|25.59|25.67|25.59|25.65|25.57|204
1653924300000|2022-05-30 15:25:00|25.7|25.62|25.67|25.59|25.72|25.64|25.67|25.59|462
1653924600000|2022-05-30 15:30:00|25.7|25.62|25.84|25.76|25.85|25.77|25.69|25.61|331
1653924900000|2022-05-30 15:35:00|25.85|25.77|25.75|25.67|25.85|25.77|25.75|25.67|66
1653925200000|2022-05-30 15:40:00|25.76|25.68|25.81|25.73|25.82|25.74|25.76|25.68|5
1653925500000|2022-05-30 15:45:00|25.82|25.74|25.83|25.75|25.83|25.75|25.79|25.71|17
1653925800000|2022-05-30 15:50:00|25.81|25.73|25.78|25.7|25.81|25.73|25.78|25.7|5
1653926100000|2022-05-30 15:55:00|||||||||16
1653927000000|2022-05-30 16:10:00|||||||||10
1653927300000|2022-05-30 16:15:00|||||||||5
1653927900000|2022-05-30 16:25:00|25.8|25.72|25.79|25.71|25.81|25.73|25.79|25.71|6
1653928200000|2022-05-30 16:30:00|25.8|25.72|25.83|25.75|25.83|25.75|25.78|25.7|9
1653929700000|2022-05-30 16:55:00|25.8|25.72|25.83|25.75|25.83|25.75|25.8|25.72|3
1653930300000|2022-05-30 17:05:00|25.8|25.72|25.8|25.72|25.83|25.75|25.8|25.72|28
1653932100000|2022-05-30 17:35:00|25.79|25.71|25.8|25.72|25.8|25.72|25.79|25.71|12
1653933300000|2022-05-30 17:55:00|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|0
1653936900000|2022-05-30 18:55:00|25.79|25.71|25.76|25.68|25.79|25.71|25.76|25.68|0
1653939900000|2022-05-30 19:45:00|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|0
1653940200000|2022-05-30 19:50:00|25.76|25.68|25.76|25.68|25.77|25.69|25.76|25.68|11
1653940500000|2022-05-30 19:55:00|25.77|25.69|25.89|25.64|25.89|25.73|25.77|25.61|1
1653956100000|2022-05-31 00:15:00|25.93|25.63|25.87|25.57|25.93|25.63|25.87|25.57|1
1653956400000|2022-05-31 00:20:00|25.88|25.58|25.93|25.63|25.93|25.63|25.88|25.58|1
1653956700000|2022-05-31 00:25:00|25.92|25.62|25.89|25.59|25.92|25.62|25.89|25.59|0
1653957000000|2022-05-31 00:30:00|25.9|25.6|25.94|25.64|25.94|25.64|25.9|25.6|0
1653957600000|2022-05-31 00:40:00|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|0
1653957900000|2022-05-31 00:45:00|25.95|25.65|25.94|25.69|25.97|25.69|25.94|25.65|0
1653958200000|2022-05-31 00:50:00|25.97|25.72|25.95|25.7|25.97|25.72|25.95|25.7|0
1653958500000|2022-05-31 00:55:00|25.97|25.72|25.98|25.73|25.98|25.73|25.97|25.72|0
1653958800000|2022-05-31 01:00:00|25.97|25.72|25.97|25.72|25.97|25.72|25.97|25.72|0
1653959100000|2022-05-31 01:05:00|25.89|25.81|26.13|25.83|26.14|25.86|25.89|25.81|1
1653959400000|2022-05-31 01:10:00|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|1
1653959700000|2022-05-31 01:15:00|26.12|25.82|26.13|25.83|26.14|25.84|26.09|25.79|0
1653960000000|2022-05-31 01:20:00|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|1
1653960300000|2022-05-31 01:25:00|26.14|25.84|26.12|25.82|26.14|25.84|26.12|25.82|0
1653960600000|2022-05-31 01:30:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653960900000|2022-05-31 01:35:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653961200000|2022-05-31 01:40:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653961500000|2022-05-31 01:45:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653961800000|2022-05-31 01:50:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653962100000|2022-05-31 01:55:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653962400000|2022-05-31 02:00:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653962700000|2022-05-31 02:05:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653963000000|2022-05-31 02:10:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653963300000|2022-05-31 02:15:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653963600000|2022-05-31 02:20:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653963900000|2022-05-31 02:25:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653964200000|2022-05-31 02:30:00|26.13|25.83|26.14|25.84|26.17|25.87|26.12|25.82|0
1653964500000|2022-05-31 02:35:00|26.16|25.86|26.14|25.84|26.16|25.86|26.14|25.84|0
1653964800000|2022-05-31 02:40:00|26.16|25.86|26.16|25.86|26.17|25.87|26.14|25.84|0
1653965100000|2022-05-31 02:45:00|26.17|25.87|26.15|25.85|26.17|25.87|26.15|25.85|0
1653965400000|2022-05-31 02:50:00|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|0
1653965700000|2022-05-31 02:55:00|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653966000000|2022-05-31 03:00:00|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653966600000|2022-05-31 03:10:00|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653966900000|2022-05-31 03:15:00|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653967200000|2022-05-31 03:20:00|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653967500000|2022-05-31 03:25:00|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653967800000|2022-05-31 03:30:00|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653968100000|2022-05-31 03:35:00|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653968400000|2022-05-31 03:40:00|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653968700000|2022-05-31 03:45:00|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653969000000|2022-05-31 03:50:00|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653969300000|2022-05-31 03:55:00|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653969600000|2022-05-31 04:00:00|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653973800000|2022-05-31 05:10:00|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|0
1653974100000|2022-05-31 05:15:00|26.13|25.83|26.11|25.81|26.13|25.83|26.11|25.81|2
1653975000000|2022-05-31 05:30:00|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|0
1653975600000|2022-05-31 05:40:00|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|0
1653975900000|2022-05-31 05:45:00|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|0
1653976500000|2022-05-31 05:55:00|26.17|25.87|26.14|25.84|26.17|25.87|26.14|25.84|0
1653976800000|2022-05-31 06:00:00|26.13|25.83|26.07|25.99|26.13|25.99|26.07|25.83|0
1653977100000|2022-05-31 06:05:00|26.08|26|26.11|26.03|26.13|26.03|26.06|25.88|10
1653977400000|2022-05-31 06:10:00|26.09|26.01|26.07|25.99|26.11|26.03|26.06|25.98|1
1653977700000|2022-05-31 06:15:00|26.06|25.98|26.13|26.05|26.13|26.05|26.06|25.98|14
1653978000000|2022-05-31 06:20:00|26.12|26.04|26.06|25.98|26.12|26.04|26.06|25.98|4
1653978300000|2022-05-31 06:25:00|26.03|25.95|26.06|25.98|26.06|25.98|26.01|25.93|8
1653978600000|2022-05-31 06:30:00|26.04|25.96|26.06|25.98|26.06|25.98|26.04|25.96|0
1653978900000|2022-05-31 06:35:00|26.08|26|26.13|26.05|26.13|26.05|26.08|26|41
1653979200000|2022-05-31 06:40:00|26.16|26.08|26.17|26.09|26.17|26.09|26.16|26.08|14
1653979500000|2022-05-31 06:45:00|26.22|26.14|26.23|26.15|26.23|26.15|26.21|26.13|38
1653979800000|2022-05-31 06:50:00|26.22|26.14|26.13|26.05|26.22|26.14|26.13|26.05|92
1653980100000|2022-05-31 06:55:00|26.11|26.03|26.08|26|26.12|26.04|26.08|26|12
1653980400000|2022-05-31 07:00:00|26.11|26.03|26.04|25.96|26.11|26.03|26.03|25.95|78
1653980700000|2022-05-31 07:05:00|26.03|25.95|26.11|26.03|26.16|26.08|26.03|25.95|192
1653981000000|2022-05-31 07:10:00|26.14|26.06|26.16|26.08|26.19|26.11|26.08|26|75
1653981300000|2022-05-31 07:15:00|26.17|26.09|26.23|26.15|26.23|26.15|26.17|26.09|160
1653981600000|2022-05-31 07:20:00|26.26|26.18|26.17|26.09|26.26|26.18|26.16|26.08|41
1653981900000|2022-05-31 07:25:00|26.16|26.08|26.16|26.08|26.18|26.1|26.16|26.08|37
1653982200000|2022-05-31 07:30:00|26.19|26.11|26.16|26.08|26.23|26.15|26.16|26.08|184
1653982500000|2022-05-31 07:35:00|26.17|26.09|26.23|26.15|26.23|26.15|26.16|26.08|84
1653982800000|2022-05-31 07:40:00|26.26|26.18|26.23|26.15|26.31|26.23|26.23|26.15|150
1653983100000|2022-05-31 07:45:00|26.24|26.16|26.32|26.24|26.36|26.28|26.23|26.15|230
1653983400000|2022-05-31 07:50:00|26.31|26.23|26.31|26.23|26.36|26.28|26.31|26.23|257
1653983700000|2022-05-31 07:55:00|26.28|26.2|26.31|26.23|26.33|26.25|26.26|26.18|424
1653984000000|2022-05-31 08:00:00|26.29|26.21|26.13|26.05|26.31|26.23|26.13|26.05|314
1653984300000|2022-05-31 08:05:00|26.15|26.07|26.13|26.05|26.15|26.07|26.12|26.04|34
1653984600000|2022-05-31 08:10:00|26.15|26.07|26.15|26.07|26.16|26.08|26.13|26.05|21
1653984900000|2022-05-31 08:15:00|26.13|26.05|26.06|25.98|26.15|26.07|26.03|25.95|233
1653985200000|2022-05-31 08:20:00|||||||||57
1653985500000|2022-05-31 08:25:00|26.05|25.97|26.06|25.98|26.06|25.98|26.03|25.95|175
1653985800000|2022-05-31 08:30:00|26.05|25.97|26.06|25.98|26.06|25.98|26.05|25.97|109
1653986100000|2022-05-31 08:35:00|26.11|26.03|26.08|26|26.11|26.03|26.07|25.99|168
1653986400000|2022-05-31 08:40:00|26.07|25.99|26.06|25.98|26.07|25.99|26.03|25.95|183
1653986700000|2022-05-31 08:45:00|26.1|26.02|26.11|26.03|26.11|26.03|26.06|25.98|186
1653987000000|2022-05-31 08:50:00|26.08|26|26.11|26.03|26.11|26.03|26.08|26|13
1653987300000|2022-05-31 08:55:00|26.1|26.02|26.06|25.98|26.11|26.03|26.06|25.98|34
1653987600000|2022-05-31 09:00:00|26.08|26|26.31|26.23|26.32|26.24|26.08|26|164
1653987900000|2022-05-31 09:05:00|26.33|26.25|26.31|26.23|26.36|26.28|26.31|26.23|86
1653988200000|2022-05-31 09:10:00|26.32|26.24|26.36|26.28|26.38|26.3|26.32|26.24|154
1653988500000|2022-05-31 09:15:00|26.37|26.29|26.38|26.3|26.38|26.3|26.36|26.28|202
1653988800000|2022-05-31 09:20:00|26.36|26.28|26.43|26.35|26.43|26.35|26.33|26.25|119
1653989100000|2022-05-31 09:25:00|26.41|26.33|26.38|26.3|26.45|26.37|26.38|26.3|32
1653989400000|2022-05-31 09:30:00|26.42|26.34|26.47|26.39|26.48|26.4|26.36|26.28|59
1653989700000|2022-05-31 09:35:00|26.48|26.4|26.58|26.5|26.61|26.53|26.48|26.4|75
1653990000000|2022-05-31 09:40:00|26.6|26.52|26.61|26.53|26.66|26.58|26.56|26.48|123
1653990300000|2022-05-31 09:45:00|26.62|26.54|26.57|26.49|26.63|26.55|26.51|26.43|26
1653990600000|2022-05-31 09:50:00|26.58|26.5|26.61|26.53|26.61|26.53|26.57|26.49|55
1653990900000|2022-05-31 09:55:00|26.6|26.52|26.54|26.46|26.61|26.53|26.54|26.46|64
1653991200000|2022-05-31 10:00:00|26.55|26.47|26.61|26.53|26.61|26.53|26.54|26.46|27
1653991500000|2022-05-31 10:05:00|26.6|26.52|26.6|26.52|26.62|26.54|26.6|26.52|2
1653991800000|2022-05-31 10:10:00|26.61|26.53|26.56|26.48|26.61|26.53|26.55|26.47|82
1653992100000|2022-05-31 10:15:00|26.55|26.47|26.55|26.47|26.56|26.48|26.54|26.46|19
1653992400000|2022-05-31 10:20:00|26.56|26.48|26.61|26.53|26.61|26.53|26.54|26.46|120
1653992700000|2022-05-31 10:25:00|26.6|26.52|26.61|26.53|26.65|26.57|26.59|26.51|29
1653993000000|2022-05-31 10:30:00|26.6|26.52|26.64|26.56|26.65|26.57|26.59|26.51|87
1653993300000|2022-05-31 10:35:00|26.62|26.54|26.54|26.46|26.64|26.56|26.54|26.46|48
1653993600000|2022-05-31 10:40:00|26.49|26.41|26.49|26.41|26.5|26.42|26.47|26.39|80
1653993900000|2022-05-31 10:45:00|26.47|26.39|26.49|26.41|26.5|26.42|26.46|26.38|26
1653994200000|2022-05-31 10:50:00|26.47|26.39|26.54|26.46|26.54|26.46|26.46|26.38|90
1653994500000|2022-05-31 10:55:00|26.51|26.43|26.49|26.41|26.54|26.46|26.47|26.39|84
1653994800000|2022-05-31 11:00:00|26.46|26.38|26.44|26.36|26.49|26.41|26.44|26.36|32
1653995100000|2022-05-31 11:05:00|26.41|26.33|26.44|26.36|26.44|26.36|26.41|26.33|26
1653995400000|2022-05-31 11:10:00|26.41|26.33|26.49|26.41|26.49|26.41|26.39|26.31|16
1653995700000|2022-05-31 11:15:00|26.47|26.39|26.49|26.41|26.51|26.43|26.45|26.37|96
1653996000000|2022-05-31 11:20:00|26.47|26.39|26.49|26.41|26.51|26.43|26.46|26.38|9
1653996300000|2022-05-31 11:25:00|26.5|26.42|26.54|26.46|26.54|26.46|26.49|26.41|0
1653996600000|2022-05-31 11:30:00|26.52|26.44|26.54|26.46|26.56|26.48|26.51|26.43|30
1653996900000|2022-05-31 11:35:00|26.55|26.47|26.49|26.41|26.55|26.47|26.49|26.41|5
1653997200000|2022-05-31 11:40:00|26.5|26.42|26.5|26.42|26.51|26.43|26.49|26.41|9
1653997500000|2022-05-31 11:45:00|26.51|26.43|26.49|26.41|26.51|26.43|26.49|26.41|6
1653997800000|2022-05-31 11:50:00|26.5|26.42|26.54|26.46|26.54|26.46|26.49|26.41|12
1653998100000|2022-05-31 11:55:00|26.53|26.45|26.49|26.41|26.53|26.45|26.48|26.4|9
1653998400000|2022-05-31 12:00:00|26.5|26.42|26.51|26.43|26.51|26.43|26.49|26.41|22
1653998700000|2022-05-31 12:05:00|26.5|26.42|26.56|26.48|26.56|26.48|26.49|26.41|78
1653999000000|2022-05-31 12:10:00|26.55|26.47|26.51|26.43|26.56|26.48|26.51|26.43|235
1653999300000|2022-05-31 12:15:00|26.54|26.46|26.51|26.43|26.61|26.53|26.51|26.43|362
1653999600000|2022-05-31 12:20:00|26.54|26.46|26.56|26.48|26.56|26.48|26.54|26.46|48
1653999900000|2022-05-31 12:25:00|26.59|26.51|26.56|26.48|26.59|26.51|26.54|26.46|103
1654000200000|2022-05-31 12:30:00|26.59|26.51|26.6|26.52|26.61|26.53|26.56|26.48|38
1654000500000|2022-05-31 12:35:00|26.61|26.53|26.61|26.53|26.61|26.53|26.56|26.48|52
1654000800000|2022-05-31 12:40:00|26.64|26.56|26.61|26.53|26.64|26.56|26.61|26.53|14
1654001100000|2022-05-31 12:45:00|26.63|26.55|26.56|26.48|26.66|26.58|26.56|26.48|217
1654001400000|2022-05-31 12:50:00|26.55|26.47|26.56|26.48|26.56|26.48|26.51|26.43|31
1654001700000|2022-05-31 12:55:00|26.54|26.46|26.61|26.53|26.61|26.53|26.54|26.46|328
1654002000000|2022-05-31 13:00:00|26.63|26.55|26.61|26.53|26.63|26.55|26.58|26.5|133
1654002300000|2022-05-31 13:05:00|26.59|26.51|26.61|26.53|26.61|26.53|26.59|26.51|76
1654002600000|2022-05-31 13:10:00|26.6|26.52|26.54|26.46|26.61|26.53|26.51|26.43|26
1654002900000|2022-05-31 13:15:00|26.55|26.47|26.57|26.49|26.59|26.51|26.54|26.46|141
1654003200000|2022-05-31 13:20:00|26.54|26.46|26.49|26.41|26.54|26.46|26.49|26.41|19
1654003500000|2022-05-31 13:25:00|26.5|26.42|26.49|26.41|26.5|26.42|26.44|26.36|29
1654003800000|2022-05-31 13:30:00|26.48|26.4|26.74|26.66|26.74|26.66|26.44|26.36|310
1654004100000|2022-05-31 13:35:00|26.71|26.63|26.79|26.71|26.79|26.71|26.67|26.59|532
1654004400000|2022-05-31 13:40:00|26.8|26.72|26.84|26.76|26.85|26.77|26.79|26.71|561
1654004700000|2022-05-31 13:45:00|26.83|26.75|26.64|26.56|26.83|26.75|26.57|26.49|317
1654005000000|2022-05-31 13:50:00|26.65|26.57|26.57|26.49|26.67|26.59|26.53|26.45|133
1654005300000|2022-05-31 13:55:00|26.54|26.46|26.52|26.44|26.54|26.46|26.43|26.35|136
1654005600000|2022-05-31 14:00:00|26.5|26.42|26.59|26.51|26.59|26.51|26.44|26.36|47
1654005900000|2022-05-31 14:05:00|26.57|26.49|26.55|26.47|26.6|26.52|26.46|26.38|98
1654006200000|2022-05-31 14:10:00|26.57|26.49|26.47|26.39|26.59|26.51|26.47|26.39|45
1654006500000|2022-05-31 14:15:00|26.49|26.41|26.36|26.28|26.52|26.44|26.35|26.27|171
1654006800000|2022-05-31 14:20:00|26.37|26.29|26.32|26.24|26.37|26.29|26.25|26.17|107
1654007100000|2022-05-31 14:25:00|26.33|26.25|26.42|26.34|26.42|26.34|26.32|26.24|198
1654007400000|2022-05-31 14:30:00|26.41|26.33|26.5|26.42|26.5|26.42|26.37|26.29|175
1654007700000|2022-05-31 14:35:00|26.51|26.43|26.41|26.33|26.51|26.43|26.41|26.33|75
1654008000000|2022-05-31 14:40:00|26.4|26.32|26.41|26.33|26.45|26.37|26.37|26.29|265
1654008300000|2022-05-31 14:45:00|26.4|26.32|26.42|26.34|26.42|26.34|26.37|26.29|275
1654008600000|2022-05-31 14:50:00|26.41|26.33|26.28|26.2|26.41|26.33|26.24|26.16|196
1654008900000|2022-05-31 14:55:00|26.29|26.21|26.26|26.18|26.32|26.24|26.24|26.16|161
1654009200000|2022-05-31 15:00:00|26.27|26.19|26.2|26.12|26.32|26.24|26.17|26.09|251
1654009500000|2022-05-31 15:05:00|26.18|26.1|26.32|26.24|26.32|26.24|26.17|26.09|436
1654009800000|2022-05-31 15:10:00|26.34|26.26|26.42|26.34|26.42|26.34|26.32|26.24|165
1654010100000|2022-05-31 15:15:00|26.44|26.36|26.51|26.43|26.54|26.46|26.44|26.36|738
1654010400000|2022-05-31 15:20:00|26.52|26.44|26.52|26.44|26.59|26.51|26.49|26.41|511
1654010700000|2022-05-31 15:25:00|26.5|26.42|26.61|26.53|26.61|26.53|26.42|26.34|639
1654011000000|2022-05-31 15:30:00|26.62|26.54|26.52|26.44|26.77|26.69|26.47|26.39|671
1654011300000|2022-05-31 15:35:00|26.5|26.42|26.45|26.37|26.52|26.44|26.42|26.34|278
1654011600000|2022-05-31 15:40:00|26.46|26.38|26.35|26.27|26.47|26.39|26.32|26.24|89
1654011900000|2022-05-31 15:45:00|26.34|26.26|26.24|26.16|26.35|26.27|26.22|26.14|267
1654012200000|2022-05-31 15:50:00|26.22|26.14|26.17|26.09|26.22|26.14|26.14|26.06|56
1654012500000|2022-05-31 15:55:00|26.16|26.08|26.15|26.07|26.17|26.09|26.11|26.03|276
1654012800000|2022-05-31 16:00:00|26.14|26.06|26.05|25.97|26.15|26.07|26.05|25.97|80
1654013100000|2022-05-31 16:05:00|26.07|25.99|26.12|26.04|26.12|26.04|26.06|25.98|36
1654013400000|2022-05-31 16:10:00|26.13|26.05|26.2|26.12|26.2|26.12|26.13|26.05|54
1654013700000|2022-05-31 16:15:00|26.25|26.17|26.19|26.11|26.25|26.17|26.18|26.1|46
1654014000000|2022-05-31 16:20:00|26.18|26.1|26.23|26.15|26.25|26.17|26.18|26.1|25
1654014300000|2022-05-31 16:25:00|26.2|26.12|26.16|26.08|26.2|26.12|26.15|26.07|30
1654014600000|2022-05-31 16:30:00|26.18|26.1|26.15|26.07|26.18|26.1|26.13|26.05|25
1654014900000|2022-05-31 16:35:00|26.13|26.05|26.1|26.02|26.18|26.1|26.08|26|78
1654015200000|2022-05-31 16:40:00|26.09|26.01|26.08|26|26.13|26.05|26.03|25.95|46
1654015500000|2022-05-31 16:45:00|26.06|25.98|26.08|26|26.13|26.05|26.03|25.95|26
1654015800000|2022-05-31 16:50:00|26.03|25.95|26.03|25.95|26.06|25.98|25.98|25.9|96
1654016100000|2022-05-31 16:55:00|26.01|25.93|26.06|25.98|26.08|26|25.98|25.9|49
1654016400000|2022-05-31 17:00:00|26.08|26|26.08|26|26.11|26.03|26.04|25.96|30
1654016700000|2022-05-31 17:05:00|26.13|26.05|26|25.92|26.13|26.05|26|25.92|37
1654017000000|2022-05-31 17:10:00|26.02|25.94|26.07|25.99|26.1|26.02|26|25.92|23
1654017300000|2022-05-31 17:15:00|26.08|26|26.18|26.1|26.2|26.12|26.08|26|33
1654017600000|2022-05-31 17:20:00|26.19|26.11|26.27|26.19|26.29|26.21|26.15|26.07|10
1654017900000|2022-05-31 17:25:00|26.25|26.17|26.23|26.15|26.27|26.19|26.2|26.12|13
1654018200000|2022-05-31 17:30:00|26.25|26.17|26.1|26.02|26.25|26.17|26.1|26.02|13
1654018500000|2022-05-31 17:35:00|26.12|26.04|26.12|26.04|26.13|26.05|26.08|26|12
1654018800000|2022-05-31 17:40:00|26.13|26.05|26.04|25.96|26.13|26.05|26.03|25.95|25
1654019100000|2022-05-31 17:45:00|26.03|25.95|25.98|25.9|26.08|26|25.98|25.9|12
1654019400000|2022-05-31 17:50:00|25.97|25.89|25.93|25.85|25.98|25.9|25.91|25.83|54
1654019700000|2022-05-31 17:55:00|25.92|25.84|25.91|25.83|25.94|25.86|25.88|25.8|18
1654020000000|2022-05-31 18:00:00|25.92|25.84|25.96|25.88|25.96|25.88|25.91|25.83|46
1654020300000|2022-05-31 18:05:00|25.97|25.89|25.96|25.88|26.01|25.93|25.96|25.88|4
1654020600000|2022-05-31 18:10:00|25.95|25.87|25.96|25.88|25.97|25.89|25.92|25.84|23
1654020900000|2022-05-31 18:15:00|25.95|25.87|25.92|25.84|25.97|25.89|25.92|25.84|19
1654021200000|2022-05-31 18:20:00|25.95|25.87|26.01|25.93|26.06|25.98|25.95|25.87|62
1654021500000|2022-05-31 18:25:00|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|17
1654021800000|2022-05-31 18:30:00|26.03|25.95|26.06|25.98|26.06|25.98|26.03|25.95|2
1654022400000|2022-05-31 18:40:00|||||||||4
1654022700000|2022-05-31 18:45:00|26.11|26.03|26.22|26.14|26.25|26.17|26.1|26.02|14
1654023000000|2022-05-31 18:50:00|26.21|26.13|26.31|26.23|26.31|26.23|26.21|26.13|9
1654023300000|2022-05-31 18:55:00|26.37|26.29|26.33|26.25|26.41|26.33|26.33|26.25|6
1654023600000|2022-05-31 19:00:00|26.35|26.27|26.38|26.3|26.4|26.32|26.33|26.25|10
1654023900000|2022-05-31 19:05:00|26.36|26.28|26.22|26.14|26.36|26.28|26.22|26.14|5
1654024200000|2022-05-31 19:10:00|26.25|26.17|26.15|26.07|26.28|26.17|26.15|25.98|14
1654024500000|2022-05-31 19:15:00|26.14|26.06|26.07|25.99|26.15|26.07|26.03|25.95|11
1654024800000|2022-05-31 19:20:00|26.06|25.98|25.98|25.9|26.06|25.98|25.98|25.9|7
1654025100000|2022-05-31 19:25:00|25.96|25.88|25.93|25.85|25.96|25.88|25.93|25.85|13
1654025400000|2022-05-31 19:30:00|25.92|25.84|25.9|25.82|25.93|25.85|25.88|25.8|9
1654025700000|2022-05-31 19:35:00|25.93|25.85|25.91|25.83|25.94|25.86|25.9|25.82|46
1654026000000|2022-05-31 19:40:00|25.9|25.82|25.94|25.86|25.94|25.86|25.86|25.78|18
1654026300000|2022-05-31 19:45:00|25.95|25.87|26.04|25.96|26.05|25.97|25.95|25.87|36
1654026600000|2022-05-31 19:50:00|26.05|25.97|26.14|26.06|26.2|26.12|25.92|25.78|225
1654026900000|2022-05-31 19:55:00|26.15|26.07|26.21|25.96|26.28|26.17|26.09|25.95|11
1654042500000|2022-06-01 00:15:00|26.18|25.88|26.02|25.77|26.18|25.88|25.97|25.72|0
1654042800000|2022-06-01 00:20:00|26.03|25.78|26.02|25.77|26.03|25.78|25.99|25.74|0
1654043100000|2022-06-01 00:25:00|26.01|25.76|26.02|25.77|26.02|25.77|25.99|25.74|0
1654043400000|2022-06-01 00:30:00|26.01|25.76|26.01|25.76|26.06|25.77|26.01|25.76|0
1654043700000|2022-06-01 00:35:00|26.06|25.77|26.07|25.77|26.07|25.77|26.06|25.76|0
1654044000000|2022-06-01 00:40:00|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|0
1654044600000|2022-06-01 00:50:00|26.02|25.77|26.03|25.73|26.06|25.77|26.01|25.73|0
1654044900000|2022-06-01 00:55:00|26.06|25.76|26.07|25.77|26.07|25.77|26.01|25.74|0
1654045200000|2022-06-01 01:00:00|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|0
1654045800000|2022-06-01 01:10:00|26.02|25.77|26.01|25.76|26.02|25.77|26.01|25.76|0
1654046100000|2022-06-01 01:15:00|26|25.75|26.01|25.76|26.01|25.76|25.98|25.73|0
1654046700000|2022-06-01 01:25:00|26.04|25.74|26.01|25.76|26.06|25.77|26.01|25.74|0
1654047000000|2022-06-01 01:30:00|26.06|25.74|26.06|25.76|26.06|25.77|26.01|25.74|0
1654047300000|2022-06-01 01:35:00|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|0
1654047900000|2022-06-01 01:45:00|26.02|25.77|26.06|25.76|26.06|25.77|26.01|25.73|0
1654048200000|2022-06-01 01:50:00|26.02|25.77|26.06|25.76|26.06|25.77|26.01|25.74|0
1654048500000|2022-06-01 01:55:00|26.01|25.77|26.06|25.76|26.06|25.77|26.01|25.75|0
1654048800000|2022-06-01 02:00:00|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|0
1654049100000|2022-06-01 02:05:00|26.07|25.77|26.07|25.77|26.08|25.78|26.07|25.77|0
1654049400000|2022-06-01 02:10:00|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|0
1654049700000|2022-06-01 02:15:00|26.08|25.78|26.06|25.76|26.08|25.78|26.06|25.76|0
1654050000000|2022-06-01 02:20:00|26.01|25.78|26.06|25.76|26.06|25.78|26.01|25.75|0
1654050300000|2022-06-01 02:25:00|26.02|25.77|26.06|25.76|26.06|25.77|26.01|25.75|0
1654050600000|2022-06-01 02:30:00|26.02|25.77|26.06|25.76|26.06|25.77|26.01|25.75|0
1654050900000|2022-06-01 02:35:00|26.01|25.75|26.01|25.76|26.06|25.76|26.01|25.75|0
1654051200000|2022-06-01 02:40:00|26.05|25.75|26.01|25.76|26.06|25.76|26.01|25.75|0
1654051500000|2022-06-01 02:45:00|26.05|25.75|26.06|25.76|26.06|25.77|26.01|25.75|0
1654051800000|2022-06-01 02:50:00|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|0
1654052100000|2022-06-01 02:55:00|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|0
1654052400000|2022-06-01 03:00:00|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|0
1654053300000|2022-06-01 03:15:00|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|0
1654053600000|2022-06-01 03:20:00|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|0
1654053900000|2022-06-01 03:25:00|26.07|25.77|26.06|25.76|26.09|25.79|26.06|25.76|0
1654054200000|2022-06-01 03:30:00|26.07|25.77|26.11|25.81|26.11|25.81|26.05|25.75|1
1654055100000|2022-06-01 03:45:00|26.08|25.83|26.06|25.81|26.11|25.83|26.06|25.8|0
1654055400000|2022-06-01 03:50:00|26.1|25.8|26.11|25.81|26.11|25.83|26.06|25.79|0
1654056000000|2022-06-01 04:00:00|26.08|25.83|26.11|25.81|26.11|25.83|26.08|25.81|0
1654056300000|2022-06-01 04:05:00|26.08|25.83|26.18|25.88|26.19|25.89|26.08|25.81|0
1654056600000|2022-06-01 04:10:00|26.16|25.86|26.14|25.84|26.16|25.86|26.14|25.84|0
1654057800000|2022-06-01 04:30:00|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|0
1654058700000|2022-06-01 04:45:00|26.11|25.81|26.14|25.84|26.14|25.84|26.11|25.81|0
1654059000000|2022-06-01 04:50:00|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|0
1654059300000|2022-06-01 04:55:00|26.13|25.83|26.12|25.82|26.13|25.84|26.07|25.8|0
1654059600000|2022-06-01 05:00:00|26.08|25.83|26.07|25.82|26.12|25.83|26.05|25.8|0
1654059900000|2022-06-01 05:05:00|26.05|25.8|26.07|25.82|26.07|25.82|26.04|25.79|0
1654060200000|2022-06-01 05:10:00|26.08|25.83|26.08|25.83|26.12|25.83|26.08|25.82|0
1654060500000|2022-06-01 05:15:00|26.12|25.82|26.13|25.83|26.13|25.83|26.07|25.82|0
1654060800000|2022-06-01 05:20:00|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|0
1654061100000|2022-06-01 05:25:00|26.12|25.82|26.17|25.87|26.17|25.87|26.12|25.82|43
1654061400000|2022-06-01 05:30:00|26.18|25.92|26.27|25.97|26.27|25.98|26.17|25.87|0
1654062300000|2022-06-01 05:45:00|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|0
1654063200000|2022-06-01 06:00:00|26.12|26.04|26.03|25.95|26.22|26.08|26.02|25.92|9
1654063500000|2022-06-01 06:05:00|26.02|25.94|26|25.92|26.02|25.94|25.99|25.91|0
1654063800000|2022-06-01 06:10:00|25.99|25.91|25.97|25.89|26|25.92|25.97|25.89|5
1654064100000|2022-06-01 06:15:00|25.99|25.91|26.01|25.93|26.02|25.94|25.97|25.89|17
1654064400000|2022-06-01 06:20:00|26|25.92|25.96|25.88|26.01|25.93|25.96|25.88|1
1654064700000|2022-06-01 06:25:00|25.97|25.89|25.96|25.88|26|25.92|25.96|25.88|4
1654065000000|2022-06-01 06:30:00|25.97|25.89|25.97|25.89|25.98|25.9|25.96|25.88|2
1654065300000|2022-06-01 06:35:00|25.98|25.9|26.05|25.97|26.11|26.03|25.98|25.9|42
1654065600000|2022-06-01 06:40:00|26.03|25.95|26|25.92|26.03|25.95|25.99|25.91|3
1654065900000|2022-06-01 06:45:00|26.01|25.93|25.99|25.91|26.01|25.93|25.99|25.91|7
1654066200000|2022-06-01 06:50:00|26|25.92|26.06|25.98|26.06|25.98|26|25.92|42
1654066500000|2022-06-01 06:55:00|26.05|25.97|26.01|25.93|26.06|25.98|26.01|25.93|22
1654066800000|2022-06-01 07:00:00|26.02|25.94|25.99|25.91|26.04|25.96|25.94|25.86|99
1654067100000|2022-06-01 07:05:00|25.98|25.9|26.04|25.96|26.05|25.97|25.96|25.88|88
1654067400000|2022-06-01 07:10:00|26.05|25.97|26.03|25.95|26.05|25.97|25.96|25.88|44
1654067700000|2022-06-01 07:15:00|26.01|25.93|25.99|25.91|26.05|25.97|25.96|25.88|201
1654068000000|2022-06-01 07:20:00|25.98|25.9|26.04|25.96|26.09|26.01|25.97|25.89|54
1654068300000|2022-06-01 07:25:00|26.05|25.97|26.04|25.96|26.07|25.99|25.99|25.91|35
1654068600000|2022-06-01 07:30:00|26.05|25.97|25.94|25.86|26.07|25.99|25.94|25.86|33
1654068900000|2022-06-01 07:35:00|25.95|25.87|25.99|25.91|26|25.92|25.92|25.84|57
1654069200000|2022-06-01 07:40:00|26.01|25.93|26.09|26.01|26.11|26.03|25.99|25.91|91
1654069500000|2022-06-01 07:45:00|26.1|26.02|26.06|25.98|26.11|26.03|26.06|25.98|271
1654069800000|2022-06-01 07:50:00|26.05|25.97|26.1|26.02|26.14|26.06|26.02|25.94|207
1654070100000|2022-06-01 07:55:00|26.09|26.01|26.09|26.01|26.09|26.01|26.04|25.96|40
1654070400000|2022-06-01 08:00:00|26.1|26.02|26.11|26.03|26.14|26.06|26.09|26.01|81
1654070700000|2022-06-01 08:05:00|26.12|26.04|26.23|26.15|26.33|26.25|26.11|26.03|638
1654071000000|2022-06-01 08:10:00|26.21|26.13|26.28|26.2|26.28|26.2|26.21|26.13|299
1654071300000|2022-06-01 08:15:00|26.27|26.19|26.23|26.15|26.27|26.19|26.18|26.1|208
1654071600000|2022-06-01 08:20:00|26.22|26.14|26.16|26.08|26.24|26.16|26.15|26.07|60
1654071900000|2022-06-01 08:25:00|26.15|26.07|26.12|26.04|26.15|26.07|26.11|26.03|95
1654072200000|2022-06-01 08:30:00|26.11|26.03|26.06|25.98|26.11|26.03|26.04|25.96|215
1654072500000|2022-06-01 08:35:00|26.05|25.97|26.06|25.98|26.1|26.02|26.05|25.97|39
1654072800000|2022-06-01 08:40:00|26.05|25.97|26.06|25.98|26.07|25.99|26.01|25.93|53
1654073100000|2022-06-01 08:45:00|26.05|25.97|25.94|25.86|26.06|25.98|25.94|25.86|88
1654073400000|2022-06-01 08:50:00|25.95|25.87|25.99|25.91|26.01|25.93|25.95|25.87|40
1654073700000|2022-06-01 08:55:00|26|25.92|25.99|25.91|26.04|25.96|25.96|25.88|58
1654074000000|2022-06-01 09:00:00|25.96|25.88|25.96|25.88|25.99|25.91|25.96|25.88|4
1654074300000|2022-06-01 09:05:00|25.95|25.87|25.86|25.78|25.95|25.87|25.84|25.76|139
1654074600000|2022-06-01 09:10:00|25.88|25.8|25.86|25.78|25.88|25.8|25.86|25.78|2
1654074900000|2022-06-01 09:15:00|25.85|25.77|25.8|25.72|25.85|25.77|25.8|25.72|64
1654075200000|2022-06-01 09:20:00|25.81|25.73|25.79|25.71|25.81|25.73|25.77|25.69|52
1654075500000|2022-06-01 09:25:00|||||||||23
1654075800000|2022-06-01 09:30:00|25.75|25.67|25.74|25.66|25.79|25.71|25.74|25.66|67
1654076100000|2022-06-01 09:35:00|25.72|25.64|25.74|25.66|25.78|25.7|25.72|25.64|81
1654076400000|2022-06-01 09:40:00|25.77|25.69|25.79|25.71|25.79|25.71|25.77|25.69|10
1654076700000|2022-06-01 09:45:00|25.82|25.74|25.83|25.75|25.84|25.76|25.79|25.71|67
1654077000000|2022-06-01 09:50:00|25.82|25.74|25.84|25.76|25.87|25.79|25.82|25.74|13
1654077300000|2022-06-01 09:55:00|25.86|25.78|25.89|25.81|25.89|25.81|25.84|25.76|190
1654077600000|2022-06-01 10:00:00|25.87|25.79|25.87|25.79|25.89|25.81|25.87|25.79|98
1654077900000|2022-06-01 10:05:00|25.89|25.81|25.86|25.78|25.92|25.84|25.84|25.76|132
1654078200000|2022-06-01 10:10:00|25.84|25.76|25.89|25.81|25.91|25.83|25.84|25.76|210
1654078500000|2022-06-01 10:15:00|25.92|25.84|25.89|25.81|25.94|25.86|25.84|25.76|139
1654078800000|2022-06-01 10:20:00|25.88|25.8|25.84|25.76|25.91|25.83|25.84|25.76|152
1654079100000|2022-06-01 10:25:00|25.89|25.81|25.89|25.81|25.94|25.86|25.89|25.81|48
1654079400000|2022-06-01 10:30:00|25.88|25.8|25.87|25.79|25.89|25.81|25.84|25.76|10
1654079700000|2022-06-01 10:35:00|25.84|25.76|25.92|25.84|25.92|25.84|25.84|25.76|77
1654080000000|2022-06-01 10:40:00|25.9|25.82|25.87|25.79|25.9|25.82|25.86|25.78|17
1654080300000|2022-06-01 10:45:00|||||||||7
1654080600000|2022-06-01 10:50:00|25.88|25.8|25.94|25.86|25.94|25.86|25.87|25.79|95
1654080900000|2022-06-01 10:55:00|25.95|25.87|25.92|25.84|25.97|25.89|25.89|25.81|25
1654081200000|2022-06-01 11:00:00|25.91|25.83|25.87|25.79|25.91|25.83|25.87|25.79|44
1654081500000|2022-06-01 11:05:00|25.85|25.77|25.85|25.77|25.85|25.77|25.82|25.74|97
1654081800000|2022-06-01 11:10:00|25.8|25.72|25.85|25.77|25.85|25.77|25.8|25.72|113
1654082100000|2022-06-01 11:15:00|25.87|25.79|25.87|25.79|25.87|25.79|25.87|25.79|139
1654082400000|2022-06-01 11:20:00|25.85|25.77|25.85|25.77|25.87|25.79|25.85|25.77|163
1654082700000|2022-06-01 11:25:00|25.8|25.72|25.85|25.77|25.85|25.77|25.8|25.72|113
1654083000000|2022-06-01 11:30:00|25.87|25.79|25.8|25.72|25.87|25.79|25.8|25.72|223
1654083300000|2022-06-01 11:35:00|25.77|25.69|25.8|25.72|25.8|25.72|25.77|25.69|200
1654083600000|2022-06-01 11:40:00|25.85|25.77|25.85|25.77|25.85|25.77|25.8|25.72|247
1654083900000|2022-06-01 11:45:00|25.8|25.72|25.83|25.75|25.85|25.77|25.8|25.72|232
1654084200000|2022-06-01 11:50:00|25.85|25.77|25.85|25.77|25.85|25.77|25.85|25.77|9
1654084500000|2022-06-01 11:55:00|25.83|25.75|25.78|25.7|25.85|25.77|25.78|25.7|129
1654084800000|2022-06-01 12:00:00|25.76|25.68|25.73|25.65|25.78|25.7|25.73|25.65|315
1654085100000|2022-06-01 12:05:00|25.75|25.67|25.78|25.7|25.8|25.72|25.73|25.65|592
1654085400000|2022-06-01 12:10:00|||||||||3
1654085700000|2022-06-01 12:15:00|25.76|25.68|25.8|25.72|25.8|25.72|25.73|25.65|40
1654086000000|2022-06-01 12:20:00|25.78|25.7|25.73|25.65|25.8|25.72|25.73|25.65|263
1654086300000|2022-06-01 12:25:00|25.7|25.62|25.72|25.64|25.73|25.65|25.65|25.57|267
1654086600000|2022-06-01 12:30:00|25.73|25.65|25.78|25.7|25.78|25.7|25.72|25.64|313
1654086900000|2022-06-01 12:35:00|25.77|25.69|25.77|25.69|25.78|25.7|25.73|25.65|70
1654087200000|2022-06-01 12:40:00|25.76|25.68|25.73|25.65|25.78|25.7|25.73|25.65|84
1654087500000|2022-06-01 12:45:00|25.76|25.68|25.78|25.7|25.78|25.7|25.73|25.65|10
1654087800000|2022-06-01 12:50:00|25.76|25.68|25.78|25.7|25.78|25.7|25.74|25.66|30
1654088100000|2022-06-01 12:55:00|25.76|25.68|25.75|25.67|25.78|25.7|25.73|25.65|227
1654088400000|2022-06-01 13:00:00|25.78|25.7|25.75|25.67|25.8|25.72|25.75|25.67|108
1654088700000|2022-06-01 13:05:00|25.7|25.62|25.68|25.6|25.7|25.62|25.68|25.6|337
1654089000000|2022-06-01 13:10:00|25.67|25.59|25.65|25.57|25.68|25.6|25.63|25.55|161
1654089300000|2022-06-01 13:15:00|25.64|25.56|25.64|25.56|25.68|25.6|25.63|25.55|170
1654089600000|2022-06-01 13:20:00|25.65|25.57|25.63|25.55|25.65|25.57|25.63|25.55|131
1654089900000|2022-06-01 13:25:00|25.65|25.57|25.63|25.55|25.65|25.57|25.63|25.55|282
1654090200000|2022-06-01 13:30:00|25.65|25.57|25.55|25.47|25.65|25.57|25.5|25.42|302
1654090500000|2022-06-01 13:35:00|25.53|25.45|25.6|25.52|25.6|25.52|25.47|25.39|422
1654090800000|2022-06-01 13:40:00|25.63|25.55|25.63|25.55|25.63|25.55|25.53|25.45|339
1654091100000|2022-06-01 13:45:00|25.58|25.5|25.63|25.55|25.67|25.59|25.54|25.46|337
1654091400000|2022-06-01 13:50:00|25.65|25.57|25.53|25.45|25.67|25.59|25.52|25.44|298
1654091700000|2022-06-01 13:55:00|25.52|25.44|25.55|25.47|25.58|25.5|25.51|25.43|92
1654092000000|2022-06-01 14:00:00|25.54|25.46|25.65|25.57|25.7|25.62|25.53|25.45|334
1654092300000|2022-06-01 14:05:00|25.67|25.59|25.83|25.75|25.85|25.77|25.65|25.57|217
1654092600000|2022-06-01 14:10:00|25.78|25.7|25.93|25.85|25.98|25.9|25.75|25.67|889
1654092900000|2022-06-01 14:15:00|25.98|25.9|26.03|25.95|26.08|26|25.93|25.85|605
1654093200000|2022-06-01 14:20:00|26.04|25.96|26.04|25.96|26.06|25.98|25.98|25.9|296
1654093500000|2022-06-01 14:25:00|26.03|25.95|26.05|25.97|26.12|26.04|26|25.92|880
1654093800000|2022-06-01 14:30:00|26.06|25.98|26.17|26.09|26.17|26.09|25.97|25.89|721
1654094100000|2022-06-01 14:35:00|26.16|26.08|26.14|26.06|26.27|26.19|26.11|26.03|1079
1654094400000|2022-06-01 14:40:00|26.16|26.08|26.05|25.97|26.16|26.08|26.04|25.96|538
1654094700000|2022-06-01 14:45:00|26.04|25.96|26.16|26.08|26.18|26.1|26.04|25.96|95
1654095000000|2022-06-01 14:50:00|26.18|26.1|26.04|25.96|26.19|26.11|26.04|25.96|200
1654095300000|2022-06-01 14:55:00|26.05|25.97|25.99|25.91|26.06|25.98|25.94|25.86|910
1654095600000|2022-06-01 15:00:00|26.04|25.96|26.09|26.01|26.14|26.06|25.99|25.91|448
1654095900000|2022-06-01 15:05:00|26.12|26.04|26.21|26.13|26.22|26.14|26.07|25.99|292
1654096200000|2022-06-01 15:10:00|26.17|26.09|26.11|26.03|26.2|26.12|26.09|26.01|398
1654096500000|2022-06-01 15:15:00|26.12|26.04|26.28|26.2|26.28|26.2|26.11|26.03|240
1654096800000|2022-06-01 15:20:00|26.32|26.24|26.38|26.3|26.4|26.32|26.28|26.2|239
1654097100000|2022-06-01 15:25:00|26.39|26.31|26.35|26.27|26.45|26.37|26.35|26.27|493
1654097400000|2022-06-01 15:30:00|26.36|26.28|26.36|26.28|26.4|26.32|26.26|26.18|229
1654097700000|2022-06-01 15:35:00|26.31|26.23|26.31|26.23|26.43|26.35|26.27|26.19|123
1654098000000|2022-06-01 15:40:00|26.33|26.25|26.45|26.37|26.47|26.39|26.32|26.24|204
1654098300000|2022-06-01 15:45:00|26.47|26.39|26.49|26.41|26.5|26.42|26.4|26.32|131
1654098600000|2022-06-01 15:50:00|26.5|26.42|26.45|26.37|26.55|26.47|26.45|26.37|80
1654098900000|2022-06-01 15:55:00|26.47|26.39|26.5|26.42|26.53|26.45|26.42|26.34|46
1654099200000|2022-06-01 16:00:00|26.53|26.45|26.7|26.62|26.7|26.62|26.53|26.45|81
1654099500000|2022-06-01 16:05:00|26.66|26.58|26.58|26.5|26.68|26.6|26.58|26.5|38
1654099800000|2022-06-01 16:10:00|26.62|26.54|26.63|26.55|26.73|26.65|26.61|26.53|16
1654100100000|2022-06-01 16:15:00|26.59|26.51|26.52|26.44|26.61|26.53|26.48|26.4|201
1654100400000|2022-06-01 16:20:00|26.53|26.45|26.48|26.4|26.53|26.45|26.41|26.33|62
1654100700000|2022-06-01 16:25:00|26.51|26.43|26.56|26.48|26.58|26.5|26.46|26.38|23
1654101000000|2022-06-01 16:30:00|26.57|26.49|26.51|26.43|26.58|26.5|26.43|26.35|51
1654101300000|2022-06-01 16:35:00|26.53|26.45|26.61|26.53|26.61|26.53|26.49|26.41|6
1654101600000|2022-06-01 16:40:00|26.6|26.52|26.66|26.58|26.66|26.58|26.55|26.47|10
1654101900000|2022-06-01 16:45:00|26.69|26.61|26.71|26.63|26.72|26.64|26.66|26.58|18
1654102200000|2022-06-01 16:50:00|26.76|26.68|26.66|26.58|26.76|26.68|26.66|26.58|10
1654102500000|2022-06-01 16:55:00|26.69|26.61|26.63|26.55|26.69|26.61|26.6|26.52|10
1654102800000|2022-06-01 17:00:00|26.6|26.52|26.55|26.47|26.66|26.58|26.51|26.43|37
1654103100000|2022-06-01 17:05:00|26.56|26.48|26.39|26.31|26.56|26.48|26.39|26.31|27
1654103400000|2022-06-01 17:10:00|26.34|26.26|26.4|26.32|26.41|26.33|26.32|26.24|20
1654103700000|2022-06-01 17:15:00|26.39|26.31|26.26|26.18|26.4|26.32|26.23|26.15|19
1654104000000|2022-06-01 17:20:00|26.25|26.17|26.27|26.19|26.28|26.2|26.17|26.09|44
1654104300000|2022-06-01 17:25:00|26.26|26.18|26.2|26.12|26.28|26.2|26.16|26.08|49
1654104600000|2022-06-01 17:30:00|26.21|26.13|26.12|26.04|26.26|26.18|26.09|26.01|14
1654104900000|2022-06-01 17:35:00|26.14|26.06|26.1|26.02|26.14|26.06|26.05|25.97|56
1654105200000|2022-06-01 17:40:00|26.09|26.01|26.12|26.04|26.18|26.1|26.06|25.98|45
1654105500000|2022-06-01 17:45:00|26.11|26.03|26.18|26.1|26.18|26.1|26.06|25.98|67
1654105800000|2022-06-01 17:50:00|26.17|26.09|26.33|26.25|26.33|26.25|26.12|26.04|38
1654106100000|2022-06-01 17:55:00|26.36|26.28|26.25|26.17|26.36|26.28|26.18|26.1|23
1654106400000|2022-06-01 18:00:00|26.27|26.19|26.15|26.07|26.28|26.2|26.14|26.06|3
1654106700000|2022-06-01 18:05:00|26.14|26.06|26.13|26.05|26.18|26.1|26.1|26.02|11
1654107000000|2022-06-01 18:10:00|26.14|26.06|26.14|26.06|26.18|26.1|26.13|26.05|8
1654107300000|2022-06-01 18:15:00|26.13|26.05|26.15|26.07|26.16|26.08|26.11|26.03|5
1654107600000|2022-06-01 18:20:00|26.14|26.06|26.02|25.94|26.15|26.07|25.99|25.91|25
1654107900000|2022-06-01 18:25:00|26|25.92|25.96|25.88|26.02|25.94|25.88|25.8|91
1654108200000|2022-06-01 18:30:00|25.95|25.87|25.87|25.79|25.96|25.88|25.86|25.78|20
1654108500000|2022-06-01 18:35:00|25.88|25.8|25.88|25.8|25.88|25.8|25.82|25.74|22
1654108800000|2022-06-01 18:40:00|25.87|25.79|25.81|25.73|25.91|25.83|25.78|25.7|40
1654109100000|2022-06-01 18:45:00|25.77|25.69|25.85|25.77|25.86|25.78|25.77|25.69|10
1654109400000|2022-06-01 18:50:00|25.86|25.78|25.89|25.81|25.9|25.82|25.84|25.76|13
1654109700000|2022-06-01 18:55:00|25.87|25.79|25.87|25.79|25.89|25.81|25.85|25.77|6
1654110000000|2022-06-01 19:00:00|25.86|25.78|25.92|25.84|25.92|25.84|25.86|25.78|3
1654110300000|2022-06-01 19:05:00|25.91|25.83|25.81|25.73|25.92|25.84|25.81|25.73|21
1654110600000|2022-06-01 19:10:00|25.83|25.75|25.78|25.7|25.84|25.76|25.78|25.7|33
1654110900000|2022-06-01 19:15:00|25.76|25.68|25.77|25.69|25.79|25.71|25.7|25.62|11
1654111200000|2022-06-01 19:20:00|25.76|25.68|25.75|25.67|25.77|25.69|25.71|25.63|13
1654111500000|2022-06-01 19:25:00|25.77|25.69|25.77|25.69|25.77|25.69|25.74|25.66|14
1654111800000|2022-06-01 19:30:00|25.76|25.68|25.77|25.69|25.82|25.74|25.76|25.68|38
1654112100000|2022-06-01 19:35:00|25.79|25.71|25.66|25.58|25.81|25.73|25.65|25.57|24
1654112400000|2022-06-01 19:40:00|25.67|25.59|25.69|25.61|25.69|25.61|25.65|25.57|0
1654112700000|2022-06-01 19:45:00|25.68|25.6|25.66|25.58|25.7|25.62|25.65|25.57|16
1654113000000|2022-06-01 19:50:00|25.65|25.57|25.8|25.72|25.8|25.72|25.64|25.56|44
1654113300000|2022-06-01 19:55:00|25.76|25.68|25.92|25.67|25.92|25.82|25.76|25.63|73
1654128900000|2022-06-02 00:15:00|26.12|25.82|26.07|25.77|26.22|25.92|26.04|25.74|0
1654129200000|2022-06-02 00:20:00|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|0
1654129500000|2022-06-02 00:25:00|26|25.7|25.97|25.67|26|25.7|25.95|25.65|0
1654130100000|2022-06-02 00:35:00|25.96|25.66|25.9|25.6|25.96|25.66|25.9|25.6|0
1654130400000|2022-06-02 00:40:00|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|0
1654132800000|2022-06-02 01:20:00|25.91|25.61|25.9|25.6|25.93|25.63|25.89|25.59|0
1654134000000|2022-06-02 01:40:00|25.91|25.61|26.02|25.72|26.02|25.72|25.91|25.61|0
1654134300000|2022-06-02 01:45:00|26.01|25.71|26.04|25.74|26.04|25.74|26.01|25.71|0
1654135200000|2022-06-02 02:00:00|26.05|25.75|26.11|25.81|26.11|25.81|26.05|25.75|0
1654135500000|2022-06-02 02:05:00|26.1|25.8|25.94|25.64|26.14|25.84|25.94|25.64|1
1654135800000|2022-06-02 02:10:00|25.93|25.63|25.92|25.62|25.93|25.63|25.91|25.61|0
1654136400000|2022-06-02 02:20:00|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|0
1654137600000|2022-06-02 02:40:00|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|0
1654137900000|2022-06-02 02:45:00|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|0
1654138200000|2022-06-02 02:50:00|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|0
1654139100000|2022-06-02 03:05:00|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|0
1654140900000|2022-06-02 03:35:00|26|25.7|25.94|25.64|26|25.7|25.83|25.53|1
1654141200000|2022-06-02 03:40:00|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|0
1654142700000|2022-06-02 04:05:00|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|0
1654143000000|2022-06-02 04:10:00|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|0
1654143300000|2022-06-02 04:15:00|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|0
1654144200000|2022-06-02 04:30:00|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|0
1654144500000|2022-06-02 04:35:00|25.83|25.53|25.82|25.52|25.83|25.53|25.82|25.52|0
1654144800000|2022-06-02 04:40:00|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|0
1654145100000|2022-06-02 04:45:00|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|0
1654146000000|2022-06-02 05:00:00|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|0
1654146600000|2022-06-02 05:10:00|25.85|25.55|25.85|25.55|25.85|25.55|25.83|25.53|0
1654146900000|2022-06-02 05:15:00|25.83|25.53|25.86|25.56|25.87|25.57|25.83|25.53|0
1654147800000|2022-06-02 05:30:00|25.87|25.57|25.87|25.57|25.87|25.59|25.82|25.57|0
1654148100000|2022-06-02 05:35:00|25.89|25.59|25.87|25.57|25.89|25.59|25.87|25.57|0
1654148400000|2022-06-02 05:40:00|25.82|25.56|25.88|25.58|25.88|25.58|25.82|25.56|0
1654148700000|2022-06-02 05:45:00|25.86|25.56|25.88|25.58|25.88|25.59|25.83|25.56|0
1654149000000|2022-06-02 05:50:00|25.83|25.6|25.83|25.58|25.85|25.6|25.83|25.58|0
1654149300000|2022-06-02 05:55:00|25.84|25.59|25.84|25.59|25.84|25.59|25.83|25.58|0
1654149600000|2022-06-02 06:00:00|25.86|25.61|25.78|25.7|25.88|25.72|25.72|25.57|26
1654149900000|2022-06-02 06:05:00|25.77|25.69|25.72|25.64|25.77|25.69|25.72|25.64|3
1654150200000|2022-06-02 06:10:00|25.69|25.61|25.68|25.6|25.72|25.64|25.66|25.58|44
1654150500000|2022-06-02 06:15:00|25.7|25.62|25.7|25.62|25.7|25.62|25.68|25.6|17
1654151100000|2022-06-02 06:25:00|25.68|25.6|25.7|25.62|25.7|25.62|25.68|25.6|13
1654151700000|2022-06-02 06:35:00|25.75|25.67|25.75|25.67|25.75|25.67|25.74|25.66|9
1654152000000|2022-06-02 06:40:00|25.72|25.64|25.7|25.62|25.72|25.64|25.7|25.62|9
1654152300000|2022-06-02 06:45:00|25.68|25.6|25.68|25.6|25.69|25.61|25.68|25.6|19
1654152600000|2022-06-02 06:50:00|25.66|25.58|25.63|25.55|25.68|25.6|25.63|25.55|57
1654152900000|2022-06-02 06:55:00|25.62|25.54|25.7|25.62|25.71|25.63|25.61|25.53|59
1654153200000|2022-06-02 07:00:00|25.69|25.61|25.61|25.53|25.71|25.63|25.6|25.52|128
1654153500000|2022-06-02 07:05:00|25.6|25.52|25.61|25.53|25.66|25.58|25.56|25.48|370
1654153800000|2022-06-02 07:10:00|25.6|25.52|25.58|25.5|25.66|25.58|25.56|25.48|48
1654154100000|2022-06-02 07:15:00|25.6|25.52|25.61|25.53|25.67|25.59|25.56|25.48|159
1654154400000|2022-06-02 07:20:00|25.62|25.54|25.58|25.5|25.63|25.55|25.56|25.48|139
1654154700000|2022-06-02 07:25:00|25.61|25.53|25.56|25.48|25.61|25.53|25.52|25.44|142
1654155000000|2022-06-02 07:30:00|25.58|25.5|25.63|25.55|25.65|25.57|25.56|25.48|287
1654155300000|2022-06-02 07:35:00|25.6|25.52|25.55|25.47|25.63|25.55|25.55|25.47|166
1654155600000|2022-06-02 07:40:00|25.57|25.49|25.57|25.49|25.6|25.52|25.55|25.47|92
1654155900000|2022-06-02 07:45:00|25.55|25.47|25.7|25.62|25.7|25.62|25.55|25.47|30
1654156200000|2022-06-02 07:50:00|25.69|25.61|25.65|25.57|25.7|25.62|25.63|25.55|1319
1654156500000|2022-06-02 07:55:00|25.64|25.56|25.69|25.61|25.75|25.67|25.64|25.56|163
1654156800000|2022-06-02 08:00:00|25.68|25.6|25.68|25.6|25.76|25.68|25.68|25.6|115
1654157100000|2022-06-02 08:05:00|25.69|25.61|25.71|25.63|25.73|25.65|25.68|25.6|38
1654157400000|2022-06-02 08:10:00|25.69|25.61|25.63|25.55|25.7|25.62|25.63|25.55|69
1654157700000|2022-06-02 08:15:00|25.66|25.58|25.58|25.5|25.66|25.58|25.53|25.45|193
1654158000000|2022-06-02 08:20:00|25.57|25.49|25.59|25.51|25.61|25.53|25.53|25.45|171
1654158300000|2022-06-02 08:25:00|25.57|25.49|25.59|25.51|25.59|25.51|25.54|25.46|54
1654158600000|2022-06-02 08:30:00|25.57|25.49|25.52|25.44|25.59|25.51|25.51|25.43|20
1654158900000|2022-06-02 08:35:00|25.51|25.43|25.54|25.46|25.56|25.48|25.51|25.43|26
1654159200000|2022-06-02 08:40:00|25.51|25.43|25.55|25.47|25.56|25.48|25.51|25.43|105
1654159500000|2022-06-02 08:45:00|25.56|25.48|25.54|25.46|25.56|25.48|25.54|25.46|36
1654159800000|2022-06-02 08:50:00|||||||||61
1654160100000|2022-06-02 08:55:00|25.55|25.47|25.59|25.51|25.59|25.51|25.54|25.46|52
1654160400000|2022-06-02 09:00:00|25.6|25.52|25.56|25.48|25.63|25.55|25.54|25.46|359
1654160700000|2022-06-02 09:05:00|25.55|25.47|25.54|25.46|25.55|25.47|25.5|25.42|36
1654161000000|2022-06-02 09:10:00|25.56|25.48|25.54|25.46|25.56|25.48|25.54|25.46|49
1654161300000|2022-06-02 09:15:00|25.51|25.43|25.5|25.42|25.54|25.46|25.49|25.41|25
1654161600000|2022-06-02 09:20:00|25.51|25.43|25.49|25.41|25.51|25.43|25.49|25.41|104
1654161900000|2022-06-02 09:25:00|25.48|25.4|25.49|25.41|25.49|25.41|25.48|25.4|43
1654162200000|2022-06-02 09:30:00|25.48|25.4|25.49|25.41|25.49|25.41|25.47|25.39|47
1654162500000|2022-06-02 09:35:00|25.48|25.4|25.47|25.39|25.49|25.41|25.44|25.36|87
1654162800000|2022-06-02 09:40:00|25.45|25.37|25.46|25.38|25.47|25.39|25.45|25.37|72
1654163100000|2022-06-02 09:45:00|25.47|25.39|25.45|25.37|25.47|25.39|25.45|25.37|31
1654163400000|2022-06-02 09:50:00|25.46|25.38|25.45|25.37|25.47|25.39|25.45|25.37|72
1654163700000|2022-06-02 09:55:00|25.43|25.35|25.41|25.33|25.45|25.37|25.4|25.32|129
1654164000000|2022-06-02 10:00:00|25.42|25.34|25.4|25.32|25.45|25.37|25.4|25.32|71
1654164300000|2022-06-02 10:05:00|25.38|25.3|25.39|25.31|25.45|25.37|25.38|25.3|213
1654164600000|2022-06-02 10:10:00|25.38|25.3|25.35|25.27|25.39|25.31|25.35|25.27|55
1654164900000|2022-06-02 10:15:00|25.38|25.3|25.4|25.32|25.4|25.32|25.38|25.3|37
1654165200000|2022-06-02 10:20:00|25.42|25.34|25.52|25.44|25.52|25.44|25.42|25.34|444
1654165500000|2022-06-02 10:25:00|25.57|25.49|25.57|25.49|25.6|25.52|25.52|25.44|164
1654165800000|2022-06-02 10:30:00|25.55|25.47|25.55|25.47|25.55|25.47|25.5|25.42|35
1654166100000|2022-06-02 10:35:00|25.53|25.45|25.47|25.39|25.53|25.45|25.47|25.39|14
1654166400000|2022-06-02 10:40:00|25.45|25.37|25.4|25.32|25.45|25.37|25.38|25.3|59
1654166700000|2022-06-02 10:45:00|25.37|25.29|25.35|25.27|25.4|25.32|25.35|25.27|95
1654167300000|2022-06-02 10:55:00|25.3|25.22|25.33|25.25|25.35|25.27|25.3|25.22|53
1654167600000|2022-06-02 11:00:00|25.35|25.27|25.4|25.32|25.4|25.32|25.35|25.27|154
1654167900000|2022-06-02 11:05:00|||||||||48
1654168200000|2022-06-02 11:10:00|25.37|25.29|25.4|25.32|25.4|25.32|25.35|25.27|141
1654168800000|2022-06-02 11:20:00|25.39|25.31|25.35|25.27|25.4|25.32|25.35|25.27|7
1654169100000|2022-06-02 11:25:00|25.34|25.26|25.34|25.26|25.35|25.27|25.33|25.25|58
1654169400000|2022-06-02 11:30:00|25.35|25.27|25.35|25.27|25.35|25.27|25.33|25.25|40
1654169700000|2022-06-02 11:35:00|25.34|25.26|25.3|25.22|25.34|25.26|25.3|25.22|84
1654170000000|2022-06-02 11:40:00|25.28|25.2|25.32|25.24|25.35|25.27|25.28|25.2|308
1654170300000|2022-06-02 11:45:00|25.35|25.27|25.37|25.29|25.37|25.29|25.31|25.23|79
1654170600000|2022-06-02 11:50:00|25.34|25.26|25.35|25.27|25.35|25.27|25.32|25.24|3
1654170900000|2022-06-02 11:55:00|25.36|25.28|25.37|25.29|25.37|25.29|25.35|25.27|5
1654171200000|2022-06-02 12:00:00|||||||||3
1654171500000|2022-06-02 12:05:00|25.42|25.34|25.51|25.43|25.52|25.44|25.42|25.34|299
1654171800000|2022-06-02 12:10:00|25.52|25.44|25.4|25.32|25.52|25.44|25.4|25.32|90
1654172100000|2022-06-02 12:15:00|25.35|25.27|25.42|25.34|25.47|25.39|25.3|25.22|269
1654172400000|2022-06-02 12:20:00|25.41|25.33|25.42|25.34|25.42|25.34|25.37|25.29|220
1654172700000|2022-06-02 12:25:00|25.43|25.35|25.48|25.4|25.49|25.41|25.42|25.34|409
1654173000000|2022-06-02 12:30:00|25.49|25.41|25.51|25.43|25.54|25.46|25.46|25.38|357
1654173300000|2022-06-02 12:35:00|25.46|25.38|25.41|25.33|25.51|25.43|25.41|25.33|391
1654173600000|2022-06-02 12:40:00|25.4|25.32|25.41|25.33|25.41|25.33|25.36|25.28|12
1654173900000|2022-06-02 12:45:00|25.46|25.38|25.41|25.33|25.49|25.41|25.41|25.33|59
1654174200000|2022-06-02 12:50:00|25.39|25.31|25.41|25.33|25.41|25.33|25.36|25.28|48
1654174500000|2022-06-02 12:55:00|25.4|25.32|25.47|25.39|25.47|25.39|25.36|25.28|24
1654174800000|2022-06-02 13:00:00|25.45|25.37|25.59|25.51|25.6|25.52|25.45|25.37|200
1654175100000|2022-06-02 13:05:00|25.58|25.5|25.69|25.61|25.69|25.61|25.53|25.45|54
1654175400000|2022-06-02 13:10:00|25.66|25.58|25.62|25.54|25.69|25.61|25.59|25.51|104
1654175700000|2022-06-02 13:15:00|25.63|25.55|25.62|25.54|25.65|25.57|25.58|25.5|106
1654176000000|2022-06-02 13:20:00|25.64|25.56|25.69|25.61|25.69|25.61|25.62|25.54|108
1654176300000|2022-06-02 13:25:00|25.7|25.62|25.7|25.62|25.78|25.7|25.67|25.59|291
1654176600000|2022-06-02 13:30:00|25.68|25.6|25.6|25.52|25.79|25.71|25.6|25.52|418
1654176900000|2022-06-02 13:35:00|25.61|25.53|25.62|25.54|25.75|25.67|25.6|25.52|248
1654177200000|2022-06-02 13:40:00|25.63|25.55|25.55|25.47|25.72|25.64|25.54|25.46|194
1654177500000|2022-06-02 13:45:00|25.53|25.45|25.45|25.37|25.62|25.54|25.45|25.37|290
1654177800000|2022-06-02 13:50:00|25.46|25.38|25.52|25.44|25.55|25.47|25.45|25.37|111
1654178100000|2022-06-02 13:55:00|25.53|25.45|25.54|25.46|25.69|25.61|25.53|25.45|278
1654178400000|2022-06-02 14:00:00|25.59|25.51|25.45|25.37|25.59|25.51|25.43|25.35|116
1654178700000|2022-06-02 14:05:00|25.47|25.39|25.49|25.41|25.54|25.46|25.42|25.34|123
1654179000000|2022-06-02 14:10:00|25.5|25.42|25.3|25.22|25.5|25.42|25.29|25.21|135
1654179300000|2022-06-02 14:15:00|25.31|25.23|25.47|25.39|25.47|25.39|25.31|25.23|45
1654179600000|2022-06-02 14:20:00|25.45|25.37|25.67|25.59|25.72|25.64|25.42|25.34|362
1654179900000|2022-06-02 14:25:00|25.66|25.58|25.58|25.5|25.67|25.59|25.55|25.47|61
1654180200000|2022-06-02 14:30:00|25.6|25.52|25.45|25.37|25.6|25.52|25.4|25.32|142
1654180500000|2022-06-02 14:35:00|25.46|25.38|25.41|25.33|25.5|25.42|25.4|25.32|82
1654180800000|2022-06-02 14:40:00|25.4|25.32|25.44|25.36|25.46|25.38|25.36|25.28|39
1654181100000|2022-06-02 14:45:00|25.45|25.37|25.35|25.27|25.45|25.37|25.3|25.22|70
1654181400000|2022-06-02 14:50:00|25.39|25.31|25.33|25.25|25.4|25.32|25.33|25.25|21
1654181700000|2022-06-02 14:55:00|25.32|25.24|25.26|25.18|25.33|25.25|25.26|25.18|96
1654182000000|2022-06-02 15:00:00|25.28|25.2|25.11|25.03|25.28|25.2|25.09|25.01|407
1654182300000|2022-06-02 15:05:00|25.1|25.02|25.11|25.03|25.11|25.03|25.09|25.01|82
1654182600000|2022-06-02 15:10:00|25.06|24.98|25.01|24.93|25.06|24.98|24.98|24.9|135
1654182900000|2022-06-02 15:15:00|24.98|24.9|25.11|25.03|25.13|25.05|24.96|24.88|81
1654183200000|2022-06-02 15:20:00|25.12|25.04|25.06|24.98|25.16|25.08|25.06|24.98|458
1654183500000|2022-06-02 15:25:00|25.07|24.99|25.05|24.97|25.13|25.05|25.03|24.95|426
1654183800000|2022-06-02 15:30:00|25.06|24.98|25.03|24.95|25.08|25|25.01|24.93|429
1654184100000|2022-06-02 15:35:00|25.05|24.97|25.08|25|25.08|25|25.04|24.96|32
1654184400000|2022-06-02 15:40:00|25.07|24.99|24.91|24.83|25.07|24.99|24.91|24.83|89
1654184700000|2022-06-02 15:45:00|24.92|24.84|24.83|24.75|24.93|24.85|24.81|24.73|109
1654185000000|2022-06-02 15:50:00|24.81|24.73|24.86|24.78|24.91|24.83|24.81|24.73|137
1654185300000|2022-06-02 15:55:00|24.87|24.79|24.88|24.8|24.9|24.82|24.85|24.77|84
1654185600000|2022-06-02 16:00:00|24.87|24.79|24.82|24.74|24.93|24.85|24.81|24.73|31
1654185900000|2022-06-02 16:05:00|24.81|24.73|24.81|24.73|24.86|24.78|24.78|24.7|10
1654186200000|2022-06-02 16:10:00|24.82|24.74|24.8|24.72|24.83|24.75|24.78|24.7|19
1654186500000|2022-06-02 16:15:00|24.81|24.73|24.76|24.68|24.81|24.73|24.76|24.68|13
1654186800000|2022-06-02 16:20:00|24.78|24.7|24.73|24.65|24.8|24.72|24.73|24.65|170
1654187100000|2022-06-02 16:25:00|24.72|24.64|24.71|24.63|24.72|24.64|24.7|24.62|19
1654187400000|2022-06-02 16:30:00|24.7|24.62|24.72|24.64|24.73|24.65|24.68|24.6|14
1654187700000|2022-06-02 16:35:00|24.71|24.63|24.71|24.63|24.76|24.68|24.71|24.63|13
1654188000000|2022-06-02 16:40:00|24.73|24.65|24.81|24.73|24.81|24.73|24.73|24.65|19
1654188300000|2022-06-02 16:45:00|24.76|24.68|24.76|24.68|24.81|24.73|24.76|24.68|16
1654188600000|2022-06-02 16:50:00|24.75|24.67|24.71|24.63|24.76|24.68|24.71|24.63|7
1654188900000|2022-06-02 16:55:00|24.73|24.65|24.83|24.75|24.84|24.76|24.72|24.64|38
1654189200000|2022-06-02 17:00:00|24.85|24.77|24.84|24.76|24.88|24.8|24.83|24.75|11
1654189500000|2022-06-02 17:05:00|24.79|24.71|24.84|24.76|24.84|24.76|24.79|24.71|81
1654189800000|2022-06-02 17:10:00|24.85|24.77|24.86|24.78|24.89|24.81|24.84|24.76|15
1654190100000|2022-06-02 17:15:00|24.84|24.76|24.83|24.75|24.9|24.82|24.83|24.75|4
1654190400000|2022-06-02 17:20:00|24.84|24.76|24.8|24.72|24.85|24.77|24.79|24.71|7
1654190700000|2022-06-02 17:25:00|24.81|24.73|24.84|24.76|24.85|24.77|24.79|24.71|1
1654191000000|2022-06-02 17:30:00|24.89|24.81|24.84|24.76|24.89|24.81|24.8|24.72|12
1654191300000|2022-06-02 17:35:00|24.87|24.79|24.84|24.76|24.87|24.79|24.84|24.76|27
1654191600000|2022-06-02 17:40:00|24.85|24.77|24.84|24.76|24.85|24.77|24.82|24.74|2
1654191900000|2022-06-02 17:45:00|24.8|24.72|24.83|24.75|24.84|24.76|24.8|24.72|2
1654192200000|2022-06-02 17:50:00|24.84|24.76|24.89|24.81|24.89|24.81|24.84|24.76|7
1654192500000|2022-06-02 17:55:00|24.93|24.85|24.9|24.82|24.93|24.85|24.89|24.81|2
1654192800000|2022-06-02 18:00:00|24.91|24.83|24.9|24.82|24.91|24.83|24.9|24.82|0
1654193100000|2022-06-02 18:05:00|24.88|24.8|24.93|24.85|24.94|24.86|24.88|24.8|9
1654193400000|2022-06-02 18:10:00|24.94|24.86|24.95|24.87|25|24.92|24.94|24.86|65
1654193700000|2022-06-02 18:15:00|24.97|24.89|25|24.92|25|24.92|24.95|24.87|27
1654194000000|2022-06-02 18:20:00|25.01|24.93|25.03|24.95|25.03|24.95|25.01|24.93|0
1654194300000|2022-06-02 18:25:00|25.04|24.96|25.1|25.02|25.1|25.02|25.04|24.96|42
1654194600000|2022-06-02 18:30:00|25.08|25|25.08|25|25.08|25|25.05|24.97|1
1654195200000|2022-06-02 18:40:00|25.05|24.97|25.08|25|25.08|25|25.03|24.95|34
1654195500000|2022-06-02 18:45:00|25.09|25.01|25.08|25|25.09|25.01|25.03|24.95|10
1654195800000|2022-06-02 18:50:00|25.09|25.01|25.13|25.05|25.13|25.05|25.08|25|2
1654196100000|2022-06-02 18:55:00|25.15|25.07|25.23|25.15|25.23|25.15|25.15|25.07|6
1654196400000|2022-06-02 19:00:00|25.24|25.16|25.18|25.1|25.24|25.16|25.18|25.1|1
1654196700000|2022-06-02 19:05:00|25.19|25.11|25.21|25.13|25.21|25.13|25.18|25.1|7
1654197000000|2022-06-02 19:10:00|25.19|25.11|25.21|25.13|25.21|25.13|25.16|25.08|24
1654197300000|2022-06-02 19:15:00|25.19|25.11|25.16|25.08|25.21|25.13|25.16|25.08|18
1654197600000|2022-06-02 19:20:00|25.21|25.13|25.18|25.1|25.23|25.15|25.16|25.08|65
1654197900000|2022-06-02 19:25:00|25.16|25.08|25.23|25.15|25.28|25.2|25.16|25.08|63
1654198200000|2022-06-02 19:30:00|25.21|25.13|25.18|25.1|25.24|25.16|25.18|25.1|20
1654198500000|2022-06-02 19:35:00|25.17|25.09|25.11|25.03|25.17|25.09|25.11|25.03|8
1654198800000|2022-06-02 19:40:00|25.09|25.01|25.03|24.95|25.11|25.03|25.03|24.95|1
1654199100000|2022-06-02 19:45:00|25.04|24.96|25.03|24.95|25.05|24.97|25|24.92|13
1654199400000|2022-06-02 19:50:00|25.01|24.93|24.95|24.87|25.02|24.94|24.94|24.86|24
1654199700000|2022-06-02 19:55:00|24.93|24.85|25.13|24.83|25.14|24.98|24.92|24.83|64
1654215300000|2022-06-03 00:15:00|25.17|24.87|25.14|24.84|25.17|24.87|25.14|24.84|0
1654215600000|2022-06-03 00:20:00|25.15|24.85|25.13|24.83|25.15|24.85|25.13|24.83|0
1654216200000|2022-06-03 00:30:00|25.14|24.84|25.14|24.84|25.15|24.85|25.14|24.84|0
1654216500000|2022-06-03 00:35:00|25.16|24.86|25.14|24.84|25.16|24.86|25.14|24.84|0
1654216800000|2022-06-03 00:40:00|25.16|24.86|25.16|24.86|25.16|24.86|25.14|24.84|0
1654217100000|2022-06-03 00:45:00|25.17|24.87|25.23|24.93|25.25|24.95|25.17|24.87|0
1654217400000|2022-06-03 00:50:00|25.24|24.94|25.22|24.92|25.24|24.94|25.22|24.92|0
1654217700000|2022-06-03 00:55:00|25.23|24.93|25.26|24.96|25.26|24.96|25.22|24.92|0
1654218000000|2022-06-03 01:00:00|25.27|24.97|25.21|24.91|25.27|24.97|25.21|24.91|0
1654218300000|2022-06-03 01:05:00|25.23|24.93|25.23|24.93|25.23|24.93|25.21|24.91|0
1654218600000|2022-06-03 01:10:00|25.22|24.92|25.21|24.91|25.23|24.93|25.21|24.91|0
1654218900000|2022-06-03 01:15:00|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|0
1654219500000|2022-06-03 01:25:00|25.22|24.92|25.21|24.91|25.23|24.93|25.21|24.91|0
1654220700000|2022-06-03 01:45:00|25.19|24.89|25.19|24.89|25.21|24.91|25.18|24.88|0
1654221000000|2022-06-03 01:50:00|25.21|24.91|25.21|24.91|25.21|24.91|25.19|24.89|0
1654221300000|2022-06-03 01:55:00|25.19|24.89|25.15|24.85|25.19|24.89|25.15|24.85|0
1654221600000|2022-06-03 02:00:00|25.18|24.88|25.18|24.88|25.18|24.88|25.16|24.86|0
1654225800000|2022-06-03 03:10:00|25.19|24.89|25.21|24.91|25.21|24.91|25.19|24.89|0
1654226100000|2022-06-03 03:15:00|25.15|24.85|25.21|24.91|25.21|24.91|25.15|24.85|0
1654227300000|2022-06-03 03:35:00||24.96||24.96||24.96||24.96|0
1654228200000|2022-06-03 03:50:00|25.22|24.97|25.21|24.96|25.22|24.97|25.21|24.96|0
1654228800000|2022-06-03 04:00:00|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1654229400000|2022-06-03 04:10:00|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1654230300000|2022-06-03 04:25:00|25.19|24.89|25.19|24.89|25.19|24.89|25.18|24.88|0
1654230600000|2022-06-03 04:30:00|25.15|24.85|25.19|24.89|25.19|24.89|25.15|24.85|0
1654231800000|2022-06-03 04:50:00|25.2|24.9|25.23|24.93|25.23|24.96|25.2|24.9|0
1654232100000|2022-06-03 04:55:00|25.21|24.96|25.21|24.96|25.23|24.96|25.21|24.93|0
1654232400000|2022-06-03 05:00:00|25.23|24.93|25.2|24.9|25.24|24.96|25.2|24.9|0
1654232700000|2022-06-03 05:05:00|25.21|24.91|25.19|24.89|25.21|24.91|25.19|24.89|0
1654233900000|2022-06-03 05:25:00|25.2|24.9|25.19|24.89|25.2|24.9|25.19|24.89|0
1654234500000|2022-06-03 05:35:00|25.2|24.9|25.19|24.89|25.2|24.9|25.19|24.89|0
1654234800000|2022-06-03 05:40:00|25.2|24.9|25.18|24.88|25.21|24.91|25.18|24.88|1
1654235100000|2022-06-03 05:45:00|25.16|24.86|25.13|24.88|25.16|24.93|25.01|24.86|0
1654235400000|2022-06-03 05:50:00|25.17|24.92|25.13|24.88|25.17|24.92|25.13|24.88|0
1654235700000|2022-06-03 05:55:00|25.14|24.89|25.14|24.89|25.17|24.92|25.13|24.88|0
1654236000000|2022-06-03 06:00:00|25.12|24.87|25.09|25.01|25.14|25.03|25.05|24.87|14
1654236300000|2022-06-03 06:05:00|25.07|24.99|25.07|24.99|25.12|25.04|25.07|24.99|12
1654236600000|2022-06-03 06:10:00|25.06|24.98|25.07|24.99|25.07|24.99|25.06|24.98|3
1654236900000|2022-06-03 06:15:00|25.05|24.97|25.07|24.99|25.07|24.99|25.05|24.97|15
1654237200000|2022-06-03 06:20:00|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|1
1654237500000|2022-06-03 06:25:00|25.04|24.96|25.07|24.99|25.07|24.99|25.04|24.96|4
1654237800000|2022-06-03 06:30:00|25.06|24.98|25.04|24.96|25.07|24.99|25.02|24.94|6
1654238100000|2022-06-03 06:35:00|25.08|25|25.04|24.96|25.08|25|25.04|24.96|8
1654238700000|2022-06-03 06:45:00|25.06|24.98|25.04|24.96|25.06|24.98|25.04|24.96|13
1654239000000|2022-06-03 06:50:00|25.06|24.98|25.06|24.98|25.11|25.03|25.06|24.98|38
1654239300000|2022-06-03 06:55:00|25.08|25|25.06|24.98|25.09|25.01|25.06|24.98|19
1654239600000|2022-06-03 07:00:00|25.07|24.99|25.07|24.99|25.12|25.04|25.01|24.93|186
1654239900000|2022-06-03 07:05:00|25.06|24.98|25.11|25.03|25.13|25.05|25.06|24.98|42
1654240200000|2022-06-03 07:10:00|25.12|25.04|25.11|25.03|25.18|25.1|25.11|25.03|50
1654240500000|2022-06-03 07:15:00|25.12|25.04|25.18|25.1|25.18|25.1|25.1|25.02|37
1654240800000|2022-06-03 07:20:00|25.16|25.08|25.13|25.05|25.18|25.1|25.11|25.03|206
1654241100000|2022-06-03 07:25:00|25.15|25.07|25.18|25.1|25.18|25.1|25.13|25.05|36
1654241400000|2022-06-03 07:30:00|25.21|25.13|25.18|25.1|25.23|25.15|25.17|25.09|211
1654241700000|2022-06-03 07:35:00|25.23|25.15|25.23|25.15|25.23|25.15|25.17|25.09|68
1654242000000|2022-06-03 07:40:00|25.22|25.14|25.18|25.1|25.28|25.2|25.18|25.1|179
1654242300000|2022-06-03 07:45:00|25.21|25.13|25.23|25.15|25.23|25.15|25.18|25.1|45
1654242600000|2022-06-03 07:50:00|25.26|25.18|25.23|25.15|25.26|25.18|25.23|25.15|141
1654242900000|2022-06-03 07:55:00|25.22|25.14|25.23|25.15|25.25|25.17|25.18|25.1|52
1654243200000|2022-06-03 08:00:00|25.22|25.14|25.18|25.1|25.25|25.17|25.17|25.09|134
1654243500000|2022-06-03 08:05:00|25.17|25.09|25.18|25.1|25.18|25.1|25.13|25.05|42
1654243800000|2022-06-03 08:10:00|25.17|25.09|25.08|25|25.18|25.1|25.08|25|7
1654244100000|2022-06-03 08:15:00|25.07|24.99|25.08|25|25.13|25.05|25.07|24.99|43
1654244400000|2022-06-03 08:20:00|25.12|25.04|25.09|25.01|25.14|25.06|25.08|25|47
1654244700000|2022-06-03 08:25:00|25.14|25.06|25.14|25.06|25.14|25.06|25.09|25.01|38
1654245000000|2022-06-03 08:30:00|25.09|25.01|25.09|25.01|25.14|25.06|25.09|25.01|12
1654245300000|2022-06-03 08:35:00|||||||||4
1654245600000|2022-06-03 08:40:00|25.07|24.99|25.04|24.96|25.09|25.01|25.04|24.96|43
1654245900000|2022-06-03 08:45:00|25.03|24.95|25.07|24.99|25.09|25.01|25.02|24.94|45
1654246200000|2022-06-03 08:50:00|25.08|25|25.12|25.04|25.14|25.06|25.07|24.99|200
1654246500000|2022-06-03 08:55:00|25.09|25.01|25.09|25.01|25.12|25.04|25.08|25|30
1654246800000|2022-06-03 09:00:00|25.11|25.03|25.14|25.06|25.15|25.07|25.09|25.01|63
1654247100000|2022-06-03 09:05:00|25.12|25.04|25.09|25.01|25.14|25.06|25.06|24.98|15
1654247400000|2022-06-03 09:10:00|25.07|24.99|25.06|24.98|25.07|24.99|25.06|24.98|3179
1654247700000|2022-06-03 09:15:00|25.09|25.01|25.09|25.01|25.11|25.03|25.06|24.98|48
1654248000000|2022-06-03 09:20:00|||||||||4
1654248300000|2022-06-03 09:25:00|25.1|25.02|25.11|25.03|25.11|25.03|25.09|25.01|37
1654248600000|2022-06-03 09:30:00|25.09|25.01|25.09|25.01|25.11|25.03|25.09|25.01|32
1654248900000|2022-06-03 09:35:00|25.12|25.04|25.09|25.01|25.12|25.04|25.09|25.01|40
1654249200000|2022-06-03 09:40:00|25.07|24.99|25.07|24.99|25.09|25.01|25.07|24.99|50
1654249500000|2022-06-03 09:45:00|25.08|25|25.09|25.01|25.09|25.01|25.07|24.99|47
1654249800000|2022-06-03 09:50:00|25.07|24.99|25.07|24.99|25.07|24.99|25.02|24.94|190
1654250100000|2022-06-03 09:55:00|25.05|24.97|25.07|24.99|25.07|24.99|25.05|24.97|2
1654250400000|2022-06-03 10:00:00|||||||||2
1654250700000|2022-06-03 10:05:00|25.12|25.04|25.07|24.99|25.12|25.04|25.07|24.99|73
1654251000000|2022-06-03 10:10:00|25.08|25|25.12|25.04|25.12|25.04|25.07|24.99|66
1654251300000|2022-06-03 10:15:00|25.14|25.06|25.12|25.04|25.17|25.09|25.12|25.04|96
1654251600000|2022-06-03 10:20:00|25.1|25.02|25.07|24.99|25.12|25.04|25.07|24.99|177
1654251900000|2022-06-03 10:25:00|25.02|24.94|25.07|24.99|25.07|24.99|25.02|24.94|17
1654252200000|2022-06-03 10:30:00|25.03|24.95|25.02|24.94|25.06|24.98|25.02|24.94|17
1654252500000|2022-06-03 10:35:00|25.03|24.95|25.14|25.06|25.14|25.06|25.02|24.94|100
1654252800000|2022-06-03 10:40:00|25.13|25.05|25.17|25.09|25.19|25.11|25.12|25.04|86
1654253100000|2022-06-03 10:45:00|25.14|25.06|25.16|25.08|25.17|25.09|25.12|25.04|219
1654253400000|2022-06-03 10:50:00|25.14|25.06|25.14|25.06|25.17|25.09|25.13|25.05|3
1654253700000|2022-06-03 10:55:00|25.16|25.08|25.12|25.04|25.17|25.09|25.12|25.04|242
1654254000000|2022-06-03 11:00:00|25.11|25.03|25.12|25.04|25.12|25.04|25.07|24.99|98
1654254300000|2022-06-03 11:05:00|25.15|25.07|25.22|25.14|25.24|25.16|25.14|25.06|26
1654254600000|2022-06-03 11:10:00|25.21|25.13|25.17|25.09|25.21|25.13|25.17|25.09|89
1654254900000|2022-06-03 11:15:00|25.19|25.11|25.17|25.09|25.22|25.14|25.15|25.07|41
1654255200000|2022-06-03 11:20:00|25.19|25.11|25.17|25.09|25.19|25.11|25.16|25.08|25
1654255500000|2022-06-03 11:25:00|25.16|25.08|25.12|25.04|25.16|25.08|25.12|25.04|15
1654255800000|2022-06-03 11:30:00|25.15|25.07|25.15|25.07|25.16|25.08|25.15|25.07|14
1654256100000|2022-06-03 11:35:00|25.14|25.06|25.17|25.09|25.21|25.13|25.12|25.04|48
1654256400000|2022-06-03 11:40:00|25.21|25.13|25.2|25.12|25.22|25.14|25.19|25.11|59
1654256700000|2022-06-03 11:45:00|25.21|25.13|25.22|25.14|25.22|25.14|25.2|25.12|90
1654257000000|2022-06-03 11:50:00|25.2|25.12|25.21|25.13|25.22|25.14|25.2|25.12|46
1654257300000|2022-06-03 11:55:00|25.22|25.14|25.22|25.14|25.27|25.19|25.21|25.13|49
1654257600000|2022-06-03 12:00:00|25.26|25.18|25.21|25.13|25.26|25.18|25.21|25.13|19
1654257900000|2022-06-03 12:05:00|25.17|25.09|25.21|25.13|25.21|25.13|25.16|25.08|4
1654258200000|2022-06-03 12:10:00|25.19|25.11|25.16|25.08|25.21|25.13|25.12|25.04|61
1654258500000|2022-06-03 12:15:00|25.14|25.06|25.16|25.08|25.16|25.08|25.14|25.06|13
1654258800000|2022-06-03 12:20:00|25.21|25.13|25.16|25.08|25.22|25.14|25.16|25.08|58
1654259100000|2022-06-03 12:25:00|25.19|25.11|25.2|25.12|25.22|25.14|25.16|25.08|164
1654259400000|2022-06-03 12:30:00|25.21|25.13|24.91|24.83|25.31|25.21|24.91|24.83|437
1654259700000|2022-06-03 12:35:00|24.92|24.84|25.13|25.05|25.16|25.08|24.92|24.84|100
1654260000000|2022-06-03 12:40:00|25.12|25.04|25.23|25.15|25.23|25.15|25.11|25.03|53
1654260300000|2022-06-03 12:45:00|25.22|25.14|25.23|25.15|25.23|25.15|25.16|25.08|134
1654260600000|2022-06-03 12:50:00|25.2|25.12|25.23|25.15|25.29|25.21|25.18|25.1|455
1654260900000|2022-06-03 12:55:00|25.24|25.16|25.23|25.15|25.28|25.2|25.22|25.14|105
1654261200000|2022-06-03 13:00:00|25.22|25.14|25.21|25.13|25.23|25.15|25.21|25.13|110
1654261500000|2022-06-03 13:05:00|25.2|25.12|25.26|25.18|25.26|25.18|25.2|25.12|97
1654261800000|2022-06-03 13:10:00|25.27|25.19|25.26|25.18|25.28|25.2|25.26|25.18|16
1654262100000|2022-06-03 13:15:00|25.28|25.2|25.26|25.18|25.31|25.23|25.26|25.18|67
1654262400000|2022-06-03 13:20:00|25.31|25.23|25.35|25.27|25.36|25.28|25.26|25.18|57
1654262700000|2022-06-03 13:25:00|25.36|25.28|25.38|25.3|25.39|25.31|25.36|25.28|325
1654263000000|2022-06-03 13:30:00|25.37|25.29|25.31|25.23|25.43|25.35|25.21|25.13|593
1654263300000|2022-06-03 13:35:00|25.29|25.21|25.31|25.23|25.44|25.36|25.27|25.19|430
1654263600000|2022-06-03 13:40:00|25.29|25.21|25.43|25.35|25.43|25.35|25.26|25.18|165
1654263900000|2022-06-03 13:45:00|25.41|25.33|25.33|25.25|25.48|25.4|25.31|25.23|136
1654264200000|2022-06-03 13:50:00|25.34|25.26|25.35|25.27|25.38|25.3|25.29|25.21|555
1654264500000|2022-06-03 13:55:00|25.34|25.26|25.26|25.18|25.35|25.27|25.23|25.15|135
1654264800000|2022-06-03 14:00:00|25.25|25.17|25.23|25.15|25.3|25.22|25.11|25.03|147
1654265100000|2022-06-03 14:05:00|25.25|25.17|25.11|25.03|25.3|25.22|25.11|25.03|119
1654265400000|2022-06-03 14:10:00|25.13|25.05|25.07|24.99|25.24|25.16|25.06|24.98|173
1654265700000|2022-06-03 14:15:00|25.06|24.98|25.06|24.98|25.09|25.01|24.96|24.88|170
1654266000000|2022-06-03 14:20:00|25.07|24.99|25.06|24.98|25.16|25.08|24.99|24.91|93
1654266300000|2022-06-03 14:25:00|25.08|25|25.16|25.08|25.23|25.15|25.06|24.98|629
1654266600000|2022-06-03 14:30:00|25.17|25.09|25.16|25.08|25.23|25.15|25.14|25.06|55
1654266900000|2022-06-03 14:35:00|25.18|25.1|25.33|25.25|25.33|25.25|25.16|25.08|273
1654267200000|2022-06-03 14:40:00|25.34|25.26|25.33|25.25|25.4|25.32|25.33|25.25|60
1654267500000|2022-06-03 14:45:00|25.34|25.26|25.33|25.25|25.38|25.3|25.31|25.23|106
1654267800000|2022-06-03 14:50:00|25.36|25.28|25.38|25.3|25.38|25.3|25.28|25.2|45
1654268100000|2022-06-03 14:55:00|25.36|25.28|25.34|25.26|25.38|25.3|25.28|25.2|57
1654268400000|2022-06-03 15:00:00|25.35|25.27|25.43|25.35|25.45|25.37|25.33|25.25|114
1654268700000|2022-06-03 15:05:00|25.44|25.36|25.45|25.37|25.45|25.37|25.43|25.35|91
1654269000000|2022-06-03 15:10:00|25.47|25.39|25.53|25.45|25.57|25.49|25.45|25.37|245
1654269300000|2022-06-03 15:15:00|25.52|25.44|25.53|25.45|25.57|25.49|25.48|25.4|176
1654269600000|2022-06-03 15:20:00|25.52|25.44|25.55|25.47|25.58|25.5|25.5|25.42|436
1654269900000|2022-06-03 15:25:00|25.53|25.45|25.53|25.45|25.55|25.47|25.5|25.42|1339
1654270200000|2022-06-03 15:30:00|25.5|25.42|25.37|25.29|25.53|25.45|25.37|25.29|128
1654270500000|2022-06-03 15:35:00|25.35|25.27|25.28|25.2|25.38|25.3|25.24|25.16|180
1654270800000|2022-06-03 15:40:00|25.27|25.19|25.25|25.17|25.28|25.2|25.2|25.12|134
1654271100000|2022-06-03 15:45:00|25.23|25.15|25.39|25.31|25.43|25.35|25.23|25.15|53
1654271400000|2022-06-03 15:50:00|25.41|25.33|25.4|25.32|25.43|25.35|25.36|25.28|55
1654271700000|2022-06-03 15:55:00|25.37|25.29|25.31|25.23|25.41|25.33|25.31|25.23|40
1654272000000|2022-06-03 16:00:00|25.3|25.22|25.26|25.18|25.31|25.23|25.25|25.17|48
1654272300000|2022-06-03 16:05:00|25.25|25.17|25.36|25.28|25.37|25.29|25.23|25.15|33
1654272600000|2022-06-03 16:10:00|25.35|25.27|25.33|25.25|25.38|25.3|25.31|25.23|57
1654272900000|2022-06-03 16:15:00|25.32|25.24|25.4|25.32|25.42|25.34|25.27|25.19|36
1654273200000|2022-06-03 16:20:00|25.43|25.35|25.28|25.2|25.45|25.37|25.27|25.19|77
1654273500000|2022-06-03 16:25:00|25.29|25.21|25.27|25.19|25.34|25.26|25.27|25.19|7
1654273800000|2022-06-03 16:30:00|25.29|25.21|25.32|25.24|25.33|25.25|25.27|25.19|10
1654274100000|2022-06-03 16:35:00|25.33|25.25|25.22|25.14|25.33|25.25|25.18|25.1|13
1654274400000|2022-06-03 16:40:00|25.2|25.12|25.25|25.17|25.31|25.23|25.19|25.11|9
1654274700000|2022-06-03 16:45:00|25.26|25.18|25.17|25.09|25.27|25.19|25.17|25.09|18
1654275000000|2022-06-03 16:50:00|25.18|25.1|25.22|25.14|25.28|25.2|25.18|25.1|11
1654275300000|2022-06-03 16:55:00|25.2|25.12|25.17|25.09|25.2|25.12|25.13|25.05|23
1654275600000|2022-06-03 17:00:00|25.15|25.07|25.05|24.97|25.15|25.07|25.05|24.97|59
1654275900000|2022-06-03 17:05:00|25.07|24.99|25.12|25.04|25.12|25.04|25.05|24.97|57
1654276200000|2022-06-03 17:10:00|25.1|25.02|25.09|25.01|25.11|25.03|25.05|24.97|1
1654276500000|2022-06-03 17:15:00|25.14|25.06|25.34|25.26|25.34|25.26|25.13|25.05|67
1654276800000|2022-06-03 17:20:00|25.33|25.25|25.27|25.19|25.35|25.27|25.27|25.19|6
1654277100000|2022-06-03 17:25:00|25.28|25.2|25.3|25.22|25.34|25.26|25.25|25.17|14
1654277400000|2022-06-03 17:30:00|25.32|25.24|25.35|25.27|25.4|25.32|25.31|25.23|15
1654277700000|2022-06-03 17:35:00|25.36|25.28|25.34|25.26|25.39|25.31|25.32|25.24|8
1654278000000|2022-06-03 17:40:00|25.35|25.27|25.39|25.31|25.42|25.34|25.34|25.26|10
1654278300000|2022-06-03 17:45:00|25.4|25.32|25.34|25.26|25.42|25.34|25.34|25.26|13
1654278600000|2022-06-03 17:50:00|25.33|25.25|25.34|25.26|25.36|25.28|25.3|25.22|3
1654278900000|2022-06-03 17:55:00|25.31|25.23|25.29|25.21|25.34|25.26|25.29|25.21|4
1654279200000|2022-06-03 18:00:00|25.3|25.22|25.29|25.21|25.36|25.28|25.28|25.2|4
1654279500000|2022-06-03 18:05:00|25.3|25.22|25.19|25.11|25.3|25.22|25.19|25.11|4
1654279800000|2022-06-03 18:10:00|25.2|25.12|25.14|25.06|25.21|25.13|25.14|25.06|6
1654280100000|2022-06-03 18:15:00|25.16|25.08|25.09|25.01|25.16|25.08|25.09|25.01|12
1654280400000|2022-06-03 18:20:00|25.1|25.02|25.09|25.01|25.11|25.03|25.04|24.96|9
1654280700000|2022-06-03 18:25:00|25.05|24.97|25.02|24.94|25.09|25.01|25.02|24.94|5
1654281000000|2022-06-03 18:30:00|25.03|24.95|25.07|24.99|25.09|25.01|25.02|24.94|13
1654281300000|2022-06-03 18:35:00|25.05|24.97|25.1|25.02|25.13|25.05|25.05|24.97|14
1654281600000|2022-06-03 18:40:00|25.12|25.04|25.09|25.01|25.16|25.08|25.09|25.01|1
1654281900000|2022-06-03 18:45:00|25.07|24.99|25.09|25.01|25.12|25.04|25.07|24.99|23
1654282200000|2022-06-03 18:50:00|25.1|25.02|25.07|24.99|25.12|25.04|25.07|24.99|10
1654282500000|2022-06-03 18:55:00|25.09|25.01|25.12|25.04|25.15|25.07|25.07|24.99|31
1654282800000|2022-06-03 19:00:00|25.08|25|25.12|25.04|25.15|25.07|25.08|25|33
1654283100000|2022-06-03 19:05:00|25.13|25.05|25.19|25.11|25.24|25.16|25.13|25.05|4
1654283400000|2022-06-03 19:10:00|25.18|25.1|25.3|25.22|25.3|25.22|25.18|25.1|2
1654283700000|2022-06-03 19:15:00|25.29|25.21|25.34|25.26|25.36|25.28|25.29|25.21|5
1654284000000|2022-06-03 19:20:00|25.31|25.23|25.35|25.27|25.36|25.28|25.31|25.23|2
1654284300000|2022-06-03 19:25:00|25.33|25.25|25.29|25.21|25.35|25.27|25.29|25.21|4
1654284600000|2022-06-03 19:30:00|25.3|25.22|25.29|25.21|25.34|25.26|25.29|25.21|3
1654284900000|2022-06-03 19:35:00|25.3|25.22|25.18|25.1|25.3|25.22|25.14|25.06|11
1654285200000|2022-06-03 19:40:00|25.21|25.13|25.34|25.26|25.34|25.26|25.19|25.11|12
1654285500000|2022-06-03 19:45:00|25.31|25.23|25.32|25.24|25.36|25.28|25.27|25.19|7
1654285800000|2022-06-03 19:50:00|25.33|25.25|25.19|25.11|25.39|25.31|25.19|25.09|47
1654286100000|2022-06-03 19:55:00|25.16|25.08|25.3|25|25.39|25.23|25.16|24.99|58
1654474500000|2022-06-06 00:15:00|25.39|25.09|25.33|25.03|25.41|25.11|25.32|25.02|0
1654474800000|2022-06-06 00:20:00|25.32|25.02|25.28|24.98|25.32|25.02|25.28|24.98|0
1654475100000|2022-06-06 00:25:00|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|0
1654475400000|2022-06-06 00:30:00|25.3|25|25.34|25.04|25.34|25.04|25.3|25|0
1654475700000|2022-06-06 00:35:00|25.33|25.03|25.36|25.06|25.36|25.06|25.33|25.03|0
1654476000000|2022-06-06 00:40:00|25.35|25.05|25.33|25.03|25.35|25.05|25.33|25.03|0
1654476300000|2022-06-06 00:45:00|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|0
1654478100000|2022-06-06 01:15:00|25.31|25.01|25.32|25.02|25.32|25.02|25.31|25.01|0
1654478400000|2022-06-06 01:20:00|25.31|25.01|25.32|25.02|25.32|25.02|25.31|25.01|0
1654479600000|2022-06-06 01:40:00|25.3|25|25.3|25|25.3|25|25.3|25|0
1654479900000|2022-06-06 01:45:00|25.28|24.98|25.26|24.96|25.3|25|25.26|24.96|0
1654480500000|2022-06-06 01:55:00|25.24|24.94|25.26|24.96|25.26|24.96|25.24|24.94|0
1654482900000|2022-06-06 02:35:00|25.24|24.94|25.18|24.88|25.24|24.94|25.18|24.88|0
1654484400000|2022-06-06 03:00:00|25.19|24.89|25.18|24.88|25.19|24.89|25.18|24.88|0
1654486200000|2022-06-06 03:30:00|25.16|24.86|25.18|24.88|25.18|24.88|25.16|24.86|0
1654491000000|2022-06-06 04:50:00|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1654493100000|2022-06-06 05:25:00|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1654493400000|2022-06-06 05:30:00|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|0
1654493700000|2022-06-06 05:35:00|25.19|24.89|25.19|24.89|25.2|24.9|25.19|24.89|0
1654494000000|2022-06-06 05:40:00|25.2|24.9|25.21|24.91|25.21|24.91|25.2|24.9|0
1654494900000|2022-06-06 05:55:00|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1654495200000|2022-06-06 06:00:00|25.18|24.93|25.03|24.95|25.19|25.02|25.03|24.91|1
1654495500000|2022-06-06 06:05:00|25.16|24.91|25.06|24.98|25.16|25|25.06|24.91|10
1654495800000|2022-06-06 06:10:00|25.08|25|25.06|24.98|25.08|25|25.06|24.98|0
1654496100000|2022-06-06 06:15:00|25.08|25|25.06|24.98|25.11|25.03|25.06|24.98|4
1654497000000|2022-06-06 06:30:00|25.03|24.95|25.05|24.97|25.05|24.97|24.99|24.91|6
1654497300000|2022-06-06 06:35:00|25.03|24.95|25.03|24.95|25.06|24.98|25.03|24.95|0
1654497600000|2022-06-06 06:40:00|24.99|24.91|25.03|24.95|25.03|24.95|24.99|24.91|9
1654497900000|2022-06-06 06:45:00|||||||||12
1654498200000|2022-06-06 06:50:00|25.05|24.97|25.03|24.95|25.08|25|25.03|24.95|3
1654498500000|2022-06-06 06:55:00|25|24.92|25|24.92|25.02|24.94|25|24.92|7
1654498800000|2022-06-06 07:00:00|24.99|24.91|24.84|24.76|24.99|24.91|24.82|24.74|120
1654499100000|2022-06-06 07:05:00|24.8|24.72|24.8|24.72|24.85|24.77|24.79|24.71|121
1654499400000|2022-06-06 07:10:00|24.83|24.75|24.75|24.67|24.84|24.76|24.75|24.67|250
1654499700000|2022-06-06 07:15:00|24.79|24.71|24.84|24.76|24.84|24.76|24.79|24.71|55
1654500000000|2022-06-06 07:20:00|24.85|24.77|24.77|24.69|24.87|24.79|24.76|24.68|147
1654500300000|2022-06-06 07:25:00|24.79|24.71|24.81|24.73|24.83|24.75|24.77|24.69|330
1654500600000|2022-06-06 07:30:00|24.79|24.71|24.86|24.78|24.89|24.81|24.79|24.71|89
1654500900000|2022-06-06 07:35:00|24.89|24.81|24.81|24.73|24.89|24.81|24.79|24.71|40
1654501200000|2022-06-06 07:40:00|24.83|24.75|24.8|24.72|24.84|24.76|24.79|24.71|33
1654501500000|2022-06-06 07:45:00|24.79|24.71|24.79|24.71|24.8|24.72|24.74|24.66|64
1654501800000|2022-06-06 07:50:00|24.78|24.7|24.74|24.66|24.78|24.7|24.69|24.61|112
1654502100000|2022-06-06 07:55:00|24.72|24.64|24.69|24.61|24.74|24.66|24.69|24.61|2
1654502400000|2022-06-06 08:00:00|24.68|24.6|24.63|24.55|24.69|24.61|24.59|24.51|151
1654502700000|2022-06-06 08:05:00|24.64|24.56|24.64|24.56|24.71|24.63|24.63|24.55|29
1654503000000|2022-06-06 08:10:00|24.66|24.58|24.58|24.5|24.68|24.6|24.58|24.5|82
1654503300000|2022-06-06 08:15:00|24.56|24.48|24.59|24.51|24.59|24.51|24.53|24.45|281
1654503600000|2022-06-06 08:20:00|24.58|24.5|24.58|24.5|24.59|24.51|24.58|24.5|4
1654503900000|2022-06-06 08:25:00|24.54|24.46|24.49|24.41|24.54|24.46|24.49|24.41|33
1654504200000|2022-06-06 08:30:00|24.47|24.39|24.45|24.37|24.47|24.39|24.44|24.36|331
1654504500000|2022-06-06 08:35:00|24.49|24.41|24.48|24.4|24.49|24.41|24.45|24.37|31
1654504800000|2022-06-06 08:40:00|24.46|24.38|24.44|24.36|24.46|24.38|24.43|24.35|45
1654505100000|2022-06-06 08:45:00|24.45|24.37|24.45|24.37|24.5|24.42|24.45|24.37|46
1654505400000|2022-06-06 08:50:00|24.47|24.39|24.43|24.35|24.49|24.41|24.43|24.35|45
1654505700000|2022-06-06 08:55:00|24.44|24.36|24.44|24.36|24.44|24.36|24.43|24.35|36
1654506000000|2022-06-06 09:00:00|24.45|24.37|24.49|24.41|24.49|24.41|24.45|24.37|5
1654506300000|2022-06-06 09:05:00|||||||||55
1654506600000|2022-06-06 09:10:00|24.5|24.42|24.49|24.41|24.5|24.42|24.49|24.41|80
1654506900000|2022-06-06 09:15:00|24.5|24.42|24.51|24.43|24.51|24.43|24.49|24.41|19
1654507200000|2022-06-06 09:20:00|24.54|24.46|24.5|24.42|24.54|24.46|24.5|24.42|25
1654507500000|2022-06-06 09:25:00|24.49|24.41|24.5|24.42|24.55|24.47|24.49|24.41|48
1654507800000|2022-06-06 09:30:00|24.51|24.43|24.49|24.41|24.54|24.46|24.49|24.41|34
1654508100000|2022-06-06 09:35:00|24.5|24.42|24.56|24.48|24.56|24.48|24.49|24.41|83
1654508400000|2022-06-06 09:40:00|24.59|24.51|24.55|24.47|24.59|24.51|24.54|24.46|5
1654508700000|2022-06-06 09:45:00|24.56|24.48|24.49|24.41|24.56|24.48|24.49|24.41|17
1654509000000|2022-06-06 09:50:00|24.53|24.45|24.54|24.46|24.54|24.46|24.53|24.45|1
1654509300000|2022-06-06 09:55:00|24.53|24.45|24.54|24.46|24.54|24.46|24.53|24.45|18
1654509600000|2022-06-06 10:00:00|24.53|24.45|24.49|24.41|24.54|24.46|24.49|24.41|60
1654509900000|2022-06-06 10:05:00|24.53|24.45|24.49|24.41|24.53|24.45|24.48|24.4|5
1654510200000|2022-06-06 10:10:00|24.48|24.4|24.48|24.4|24.49|24.41|24.48|24.4|15
1654510500000|2022-06-06 10:15:00|24.49|24.41|24.48|24.4|24.49|24.41|24.48|24.4|16
1654510800000|2022-06-06 10:20:00|||||||||164
1654511100000|2022-06-06 10:25:00|24.47|24.39|24.48|24.4|24.48|24.4|24.47|24.39|135
1654511700000|2022-06-06 10:35:00|||||||||15
1654512000000|2022-06-06 10:40:00|24.49|24.41|24.52|24.44|24.53|24.45|24.49|24.41|23
1654512300000|2022-06-06 10:45:00|24.53|24.45|24.52|24.44|24.53|24.45|24.52|24.44|5
1654512600000|2022-06-06 10:50:00|24.53|24.45|24.48|24.4|24.53|24.45|24.48|24.4|61
1654512900000|2022-06-06 10:55:00|24.47|24.39|24.48|24.4|24.48|24.4|24.47|24.39|57
1654513200000|2022-06-06 11:00:00|24.52|24.44|24.52|24.44|24.53|24.45|24.52|24.44|25
1654513500000|2022-06-06 11:05:00|||||||||5
1654513800000|2022-06-06 11:10:00|||||||||3
1654514100000|2022-06-06 11:15:00|24.53|24.45|24.52|24.44|24.53|24.45|24.52|24.44|5
1654514400000|2022-06-06 11:20:00|24.47|24.39|24.47|24.39|24.48|24.4|24.47|24.39|130
1654514700000|2022-06-06 11:25:00|24.48|24.4|24.48|24.4|24.48|24.4|24.47|24.39|14
1654515000000|2022-06-06 11:30:00|24.47|24.39|24.48|24.4|24.48|24.4|24.47|24.39|33
1654515300000|2022-06-06 11:35:00|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|0
1654515600000|2022-06-06 11:40:00|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|25
1654515900000|2022-06-06 11:45:00|24.53|24.45|24.59|24.51|24.59|24.51|24.52|24.44|33
1654516200000|2022-06-06 11:50:00|24.57|24.49|24.49|24.41|24.59|24.51|24.49|24.41|13
1654516500000|2022-06-06 11:55:00|24.5|24.42|24.45|24.37|24.5|24.42|24.45|24.37|236
1654516800000|2022-06-06 12:00:00|24.44|24.36|24.45|24.37|24.45|24.37|24.42|24.34|335
1654517100000|2022-06-06 12:05:00|24.44|24.36|24.44|24.36|24.45|24.37|24.39|24.31|259
1654517400000|2022-06-06 12:10:00|24.42|24.34|24.44|24.36|24.44|24.36|24.39|24.31|109
1654517700000|2022-06-06 12:15:00|24.42|24.34|24.44|24.36|24.44|24.36|24.39|24.31|329
1654518000000|2022-06-06 12:20:00|24.45|24.37|24.44|24.36|24.45|24.37|24.44|24.36|264
1654518300000|2022-06-06 12:25:00|24.43|24.35|24.44|24.36|24.44|24.36|24.39|24.31|417
1654518600000|2022-06-06 12:30:00|24.42|24.34|24.44|24.36|24.44|24.36|24.39|24.31|230
1654518900000|2022-06-06 12:35:00|24.41|24.33|24.39|24.31|24.41|24.33|24.37|24.29|159
1654519200000|2022-06-06 12:40:00|24.42|24.34|24.42|24.34|24.44|24.36|24.39|24.31|45
1654519500000|2022-06-06 12:45:00|24.39|24.31|24.4|24.32|24.42|24.34|24.37|24.29|291
1654519800000|2022-06-06 12:50:00|24.39|24.31|24.4|24.32|24.4|24.32|24.39|24.31|6
1654520100000|2022-06-06 12:55:00|24.41|24.33|24.45|24.37|24.45|24.37|24.4|24.32|94
1654520400000|2022-06-06 13:00:00|24.41|24.33|24.45|24.37|24.45|24.37|24.4|24.32|15
1654520700000|2022-06-06 13:05:00|24.4|24.32|24.4|24.32|24.45|24.37|24.4|24.32|158
1654521000000|2022-06-06 13:10:00|||||||||19
1654521300000|2022-06-06 13:15:00|24.45|24.37|24.45|24.37|24.45|24.37|24.4|24.32|47
1654521600000|2022-06-06 13:20:00|24.46|24.38|24.45|24.37|24.47|24.39|24.45|24.37|167
1654521900000|2022-06-06 13:25:00|24.47|24.39|24.45|24.37|24.5|24.42|24.45|24.37|83
1654522200000|2022-06-06 13:30:00|24.44|24.36|24.48|24.4|24.5|24.42|24.39|24.31|337
1654522500000|2022-06-06 13:35:00|24.49|24.41|24.53|24.45|24.58|24.5|24.44|24.36|91
1654522800000|2022-06-06 13:40:00|24.52|24.44|24.53|24.45|24.53|24.45|24.47|24.39|259
1654523100000|2022-06-06 13:45:00|24.52|24.44|24.58|24.5|24.63|24.55|24.5|24.42|53
1654523400000|2022-06-06 13:50:00|24.61|24.53|24.53|24.45|24.63|24.55|24.52|24.44|216
1654523700000|2022-06-06 13:55:00|24.52|24.44|24.48|24.4|24.58|24.5|24.46|24.38|77
1654524000000|2022-06-06 14:00:00|24.46|24.38|24.43|24.35|24.48|24.4|24.42|24.34|582
1654524300000|2022-06-06 14:05:00|24.44|24.36|24.48|24.4|24.49|24.41|24.43|24.35|126
1654524600000|2022-06-06 14:10:00|24.49|24.41|24.53|24.45|24.54|24.46|24.48|24.4|63
1654524900000|2022-06-06 14:15:00|24.54|24.46|24.54|24.46|24.59|24.51|24.54|24.46|95
1654525200000|2022-06-06 14:20:00|24.55|24.47|24.59|24.51|24.59|24.51|24.54|24.46|39
1654525500000|2022-06-06 14:25:00|24.6|24.52|24.54|24.46|24.61|24.53|24.53|24.45|199
1654525800000|2022-06-06 14:30:00|24.53|24.45|24.58|24.5|24.58|24.5|24.53|24.45|65
1654526100000|2022-06-06 14:35:00|24.63|24.55|24.58|24.5|24.63|24.55|24.54|24.46|370
1654526400000|2022-06-06 14:40:00|24.56|24.48|24.54|24.46|24.59|24.51|24.53|24.45|56
1654526700000|2022-06-06 14:45:00|24.53|24.45|24.48|24.4|24.54|24.46|24.48|24.4|61
1654527000000|2022-06-06 14:50:00|24.49|24.41|24.49|24.41|24.53|24.45|24.44|24.36|44
1654527300000|2022-06-06 14:55:00|24.48|24.4|24.43|24.35|24.49|24.41|24.43|24.35|95
1654527600000|2022-06-06 15:00:00|24.44|24.36|24.44|24.36|24.44|24.36|24.39|24.31|199
1654527900000|2022-06-06 15:05:00|24.46|24.38|24.51|24.43|24.51|24.43|24.44|24.36|324
1654528200000|2022-06-06 15:10:00|24.52|24.44|24.56|24.48|24.62|24.54|24.52|24.44|205
1654528500000|2022-06-06 15:15:00|24.61|24.53|24.82|24.74|24.82|24.74|24.61|24.53|217
1654528800000|2022-06-06 15:20:00|24.86|24.78|24.86|24.78|24.92|24.84|24.81|24.73|809
1654529100000|2022-06-06 15:25:00|24.87|24.79|24.81|24.73|24.87|24.79|24.76|24.68|814
1654529400000|2022-06-06 15:30:00|24.82|24.74|24.87|24.79|24.91|24.83|24.8|24.72|624
1654529700000|2022-06-06 15:35:00|24.92|24.84|24.87|24.79|24.92|24.84|24.82|24.74|347
1654530000000|2022-06-06 15:40:00|24.92|24.84|24.81|24.73|24.92|24.84|24.77|24.69|110
1654530300000|2022-06-06 15:45:00|24.79|24.71|24.87|24.79|24.87|24.79|24.74|24.66|93
1654530600000|2022-06-06 15:50:00|24.9|24.82|24.86|24.78|24.92|24.84|24.81|24.73|81
1654530900000|2022-06-06 15:55:00|24.82|24.74|24.85|24.77|24.86|24.78|24.76|24.68|29
1654531200000|2022-06-06 16:00:00|24.84|24.76|24.97|24.89|25.02|24.94|24.83|24.75|195
1654531500000|2022-06-06 16:05:00|24.96|24.88|24.97|24.89|24.97|24.89|24.87|24.79|83
1654531800000|2022-06-06 16:10:00|24.99|24.91|24.94|24.86|25.02|24.94|24.92|24.84|112
1654532100000|2022-06-06 16:15:00|24.98|24.9|24.84|24.76|24.98|24.9|24.84|24.76|68
1654532400000|2022-06-06 16:20:00|24.86|24.78|24.94|24.86|24.94|24.86|24.82|24.74|41
1654532700000|2022-06-06 16:25:00|24.93|24.85|24.99|24.91|24.99|24.91|24.86|24.78|33
1654533000000|2022-06-06 16:30:00|25|24.92|24.89|24.81|25.04|24.96|24.89|24.81|39
1654533300000|2022-06-06 16:35:00|24.92|24.84|24.87|24.79|24.94|24.86|24.87|24.79|16
1654533600000|2022-06-06 16:40:00|24.85|24.77|24.84|24.76|24.87|24.79|24.82|24.74|10
1654533900000|2022-06-06 16:45:00|24.86|24.78|24.82|24.74|24.87|24.79|24.82|24.74|18
1654534200000|2022-06-06 16:50:00|24.84|24.76|24.83|24.75|24.88|24.8|24.83|24.75|19
1654534500000|2022-06-06 16:55:00|24.82|24.74|24.79|24.71|24.83|24.75|24.78|24.7|25
1654534800000|2022-06-06 17:00:00|24.81|24.73|24.86|24.78|24.86|24.78|24.81|24.73|24
1654535100000|2022-06-06 17:05:00|24.84|24.76|24.86|24.78|24.86|24.78|24.81|24.73|67
1654535400000|2022-06-06 17:10:00|24.84|24.76|24.89|24.81|24.94|24.86|24.84|24.76|9
1654535700000|2022-06-06 17:15:00|24.91|24.83|24.91|24.83|24.94|24.86|24.88|24.8|5
1654536000000|2022-06-06 17:20:00|24.89|24.81|24.93|24.85|24.94|24.86|24.88|24.8|33
1654536300000|2022-06-06 17:25:00|24.92|24.84|24.9|24.82|24.93|24.85|24.89|24.81|7
1654536600000|2022-06-06 17:30:00|24.91|24.83|24.9|24.82|24.92|24.84|24.86|24.78|4
1654536900000|2022-06-06 17:35:00|24.91|24.83|24.78|24.7|24.91|24.83|24.76|24.68|16
1654537200000|2022-06-06 17:40:00|24.77|24.69|24.76|24.68|24.81|24.73|24.71|24.63|81
1654537500000|2022-06-06 17:45:00|24.78|24.7|24.76|24.68|24.8|24.72|24.72|24.64|4
1654537800000|2022-06-06 17:50:00|24.75|24.67|24.76|24.68|24.77|24.69|24.7|24.62|30
1654538100000|2022-06-06 17:55:00|24.75|24.67|24.73|24.65|24.76|24.68|24.73|24.65|2
1654538400000|2022-06-06 18:00:00|24.77|24.69|24.75|24.67|24.78|24.7|24.73|24.65|8
1654538700000|2022-06-06 18:05:00|24.77|24.69|24.78|24.7|24.83|24.75|24.73|24.65|11
1654539000000|2022-06-06 18:10:00|24.8|24.72|24.8|24.72|24.82|24.74|24.78|24.7|5
1654539300000|2022-06-06 18:15:00|24.81|24.73|24.83|24.75|24.87|24.79|24.81|24.73|11
1654539600000|2022-06-06 18:20:00|24.85|24.77|24.9|24.82|24.93|24.85|24.83|24.75|18
1654539900000|2022-06-06 18:25:00|24.92|24.84|24.94|24.86|24.98|24.9|24.92|24.84|29
1654540200000|2022-06-06 18:30:00|24.98|24.9|24.98|24.9|24.99|24.91|24.95|24.87|8
1654540500000|2022-06-06 18:35:00|24.96|24.88|25.03|24.95|25.03|24.95|24.95|24.87|8
1654540800000|2022-06-06 18:40:00|25.01|24.93|24.98|24.9|25.03|24.95|24.98|24.9|7
1654541100000|2022-06-06 18:45:00|24.95|24.87|25|24.92|25|24.92|24.93|24.85|3
1654541400000|2022-06-06 18:50:00|25.02|24.94|25|24.92|25.08|25|24.98|24.9|9
1654541700000|2022-06-06 18:55:00|25.02|24.94|25|24.92|25.03|24.95|24.97|24.89|7
1654542000000|2022-06-06 19:00:00|25.03|24.95|25.02|24.94|25.05|24.97|24.97|24.89|8
1654542300000|2022-06-06 19:05:00|25.03|24.95|25.05|24.97|25.06|24.98|25|24.92|17
1654542600000|2022-06-06 19:10:00|25.07|24.99|25.02|24.94|25.07|24.99|24.98|24.9|9
1654542900000|2022-06-06 19:15:00|25.03|24.95|25.08|25|25.08|25|24.96|24.88|18
1654543200000|2022-06-06 19:20:00|25.06|24.98|25.05|24.97|25.08|25|24.98|24.9|10
1654543500000|2022-06-06 19:25:00|25.03|24.95|25.03|24.95|25.06|24.98|25|24.92|5
1654543800000|2022-06-06 19:30:00|25.01|24.93|24.93|24.85|25.03|24.95|24.88|24.8|19
1654544100000|2022-06-06 19:35:00|24.96|24.88|24.91|24.83|25.03|24.95|24.86|24.78|28
1654544400000|2022-06-06 19:40:00|24.93|24.85|24.78|24.7|24.95|24.87|24.76|24.68|14
1654544700000|2022-06-06 19:45:00|24.76|24.68|24.83|24.75|24.88|24.8|24.7|24.62|26
1654545000000|2022-06-06 19:50:00|24.81|24.73|24.65|24.57|24.81|24.73|24.65|24.57|21
1654545300000|2022-06-06 19:55:00|24.67|24.59|24.84|24.54|24.96|24.76|24.61|24.53|83
1654560900000|2022-06-07 00:15:00|25.12|24.82|25.1|24.8|25.12|24.82|25.1|24.8|0
1654561200000|2022-06-07 00:20:00|25.02|24.72|25.05|24.75|25.07|24.77|25.02|24.72|0
1654561500000|2022-06-07 00:25:00|25.07|24.77|25.05|24.75|25.07|24.77|25.05|24.75|0
1654561800000|2022-06-07 00:30:00|25.02|24.72|25.07|24.77|25.07|24.77|25.02|24.72|0
1654562100000|2022-06-07 00:35:00|25.08|24.78|25.07|24.77|25.1|24.93|24.89|24.76|13
1654562400000|2022-06-07 00:40:00|25.1|24.8|25.08|24.78|25.12|24.82|25.08|24.78|0
1654562700000|2022-06-07 00:45:00|25.1|24.8|25.08|24.78|25.1|24.8|25.08|24.78|0
1654563000000|2022-06-07 00:50:00|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|0
1654563300000|2022-06-07 00:55:00|25.08|24.78|25.08|24.78|25.1|24.8|25.08|24.78|0
1654563600000|2022-06-07 01:00:00|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|0
1654564200000|2022-06-07 01:10:00|25.08|24.78|25.06|24.76|25.08|24.78|25.06|24.76|0
1654564500000|2022-06-07 01:15:00|25.08|24.78|25.06|24.76|25.08|24.78|25.06|24.76|0
1654565100000|2022-06-07 01:25:00|25.08|24.78|25.22|24.92|25.22|24.92|25.08|24.78|0
1654565400000|2022-06-07 01:30:00|25.2|24.9|25.18|24.88|25.22|24.92|25.18|24.88|0
1654565700000|2022-06-07 01:35:00|25.2|24.9|25.16|24.86|25.23|24.93|25.16|24.86|0
1654566000000|2022-06-07 01:40:00|25.2|24.9|25.18|24.88|25.2|24.9|25.16|24.86|0
1654566300000|2022-06-07 01:45:00|25.16|24.86|25.14|24.84|25.18|24.88|25.14|24.84|0
1654566600000|2022-06-07 01:50:00|25.18|24.88|25.2|24.9|25.21|24.91|25.14|24.84|0
1654566900000|2022-06-07 01:55:00|25.21|24.91|25.21|24.91|25.23|24.93|25.21|24.91|0
1654567200000|2022-06-07 02:00:00|25.23|24.93|25.21|24.91|25.23|24.93|25.17|24.87|0
1654567500000|2022-06-07 02:05:00|25.16|24.86|25.21|24.91|25.23|24.93|25.16|24.86|0
1654567800000|2022-06-07 02:10:00|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1654568100000|2022-06-07 02:15:00|25.18|24.88|25.22|24.92|25.22|24.92|25.18|24.88|0
1654568400000|2022-06-07 02:20:00|25.18|24.88|25.18|24.88|25.22|24.92|25.18|24.88|0
1654568700000|2022-06-07 02:25:00|25.2|24.9|25.2|24.9|25.22|24.92|25.18|24.88|0
1654569000000|2022-06-07 02:30:00|25.18|24.88|25.22|24.92|25.22|24.92|25.18|24.88|0
1654569300000|2022-06-07 02:35:00|25.2|24.9|25.22|24.92|25.22|24.92|25.18|24.88|0
1654569900000|2022-06-07 02:45:00|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1654570800000|2022-06-07 03:00:00|25.2|24.9|25.22|24.92|25.22|24.92|25.2|24.9|0
1654571400000|2022-06-07 03:10:00|25.21|24.91|25.22|24.92|25.22|24.92|25.19|24.89|0
1654571700000|2022-06-07 03:15:00|25.21|24.91|25.19|24.89|25.21|24.91|25.19|24.89|0
1654572300000|2022-06-07 03:25:00|25.17|24.87|25.17|24.87|25.19|24.89|25.17|24.87|0
1654572600000|2022-06-07 03:30:00|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1654572900000|2022-06-07 03:35:00|25.19|24.89|25.21|24.91|25.21|24.91|25.17|24.87|0
1654573500000|2022-06-07 03:45:00|25.19|24.89|25.17|24.87|25.19|24.89|25.17|24.87|0
1654573800000|2022-06-07 03:50:00|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1654574100000|2022-06-07 03:55:00|25.17|24.87|25.21|24.91|25.21|24.91|25.17|24.87|0
1654574400000|2022-06-07 04:00:00|25.23|24.93|25.21|24.91|25.23|24.93|25.21|24.91|0
1654574700000|2022-06-07 04:05:00|25.19|24.89|25.21|24.91|25.21|24.91|25.19|24.89|0
1654575600000|2022-06-07 04:20:00|25.19|24.89|25.17|24.87|25.21|24.91|25.17|24.87|0
1654575900000|2022-06-07 04:25:00|25.21|24.91|25.17|24.87|25.21|24.91|25.17|24.87|0
1654576200000|2022-06-07 04:30:00|25.21|24.91|25.23|24.93|25.23|24.93|25.21|24.91|0
1654576500000|2022-06-07 04:35:00|25.21|24.91|25.23|24.93|25.23|24.93|25.19|24.89|0
1654576800000|2022-06-07 04:40:00|25.21|24.91|25.23|24.93|25.23|24.93|25.21|24.91|0
1654577400000|2022-06-07 04:50:00|25.19|24.89|25.23|24.93|25.23|24.93|25.19|24.89|0
1654577700000|2022-06-07 04:55:00|25.21|24.91|25.21|24.91|25.21|24.91|25.19|24.89|0
1654578000000|2022-06-07 05:00:00|25.19|24.89|25.21|24.91|25.21|24.91|25.19|24.89|0
1654578300000|2022-06-07 05:05:00|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|0
1654579200000|2022-06-07 05:20:00|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|0
1654579500000|2022-06-07 05:25:00|25.28|24.98|25.41|25.11|25.43|25.13|25.26|24.96|4
1654579800000|2022-06-07 05:30:00|25.43|25.18|25.43|25.13|25.46|25.2|25.41|25.13|0
1654580100000|2022-06-07 05:35:00|25.45|25.15|25.45|25.15|25.45|25.15|25.43|25.13|0
1654580400000|2022-06-07 05:40:00|25.43|25.13|25.45|25.15|25.49|25.34|25.42|25.13|1
1654580700000|2022-06-07 05:45:00|25.43|25.18|25.41|25.11|25.45|25.2|25.41|25.11|10
1654581000000|2022-06-07 05:50:00|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|0
1654581300000|2022-06-07 05:55:00|25.41|25.11|25.43|25.13|25.43|25.13|25.39|25.09|0
1654581600000|2022-06-07 06:00:00|25.35|25.1|25.23|25.15|25.41|25.18|25.22|25.06|6
1654581900000|2022-06-07 06:05:00|25.19|25.11|25.19|25.11|25.28|25.12|25.14|24.99|3
1654582200000|2022-06-07 06:10:00|25.2|25.12|25.16|25.08|25.2|25.12|25.14|25.06|3
1654582500000|2022-06-07 06:15:00|25.14|25.06|25.16|25.08|25.16|25.08|25.14|25.06|9
1654582800000|2022-06-07 06:20:00|||||||||86
1654583100000|2022-06-07 06:25:00|25.15|25.07|25.13|25.05|25.16|25.08|25.1|25.02|26
1654583400000|2022-06-07 06:30:00|25.08|25|25.15|25.07|25.15|25.07|25.08|25|23
1654583700000|2022-06-07 06:35:00|25.19|25.11|25.18|25.1|25.2|25.12|25.16|25.08|29
1654584000000|2022-06-07 06:40:00|25.16|25.08|25.21|25.13|25.21|25.13|25.16|25.08|2
1654584300000|2022-06-07 06:45:00|25.23|25.15|25.22|25.14|25.27|25.19|25.22|25.14|10
1654584600000|2022-06-07 06:50:00|25.2|25.12|25.2|25.12|25.22|25.14|25.18|25.1|2
1654584900000|2022-06-07 06:55:00|25.22|25.14|25.23|25.15|25.23|25.15|25.2|25.12|0
1654585200000|2022-06-07 07:00:00|25.22|25.14|25.21|25.13|25.22|25.14|25.12|25.04|58
1654585500000|2022-06-07 07:05:00|25.19|25.11|25.17|25.09|25.26|25.18|25.16|25.08|44
1654585800000|2022-06-07 07:10:00|25.21|25.13|25.11|25.03|25.21|25.13|25.11|25.03|15
1654586100000|2022-06-07 07:15:00|25.12|25.04|25.17|25.09|25.17|25.09|25.07|24.99|65
1654586400000|2022-06-07 07:20:00|25.16|25.08|25.16|25.08|25.22|25.14|25.16|25.08|39
1654586700000|2022-06-07 07:25:00|25.15|25.07|25.16|25.08|25.16|25.08|25.1|25.02|145
1654587000000|2022-06-07 07:30:00|25.15|25.07|25.16|25.08|25.16|25.08|25.11|25.03|57
1654587300000|2022-06-07 07:35:00|25.19|25.11|25.21|25.13|25.26|25.18|25.16|25.08|71
1654587600000|2022-06-07 07:40:00|25.16|25.08|25.15|25.07|25.21|25.13|25.13|25.05|53
1654587900000|2022-06-07 07:45:00|25.13|25.05|25.1|25.02|25.15|25.07|25.05|24.97|8
1654588200000|2022-06-07 07:50:00|25.11|25.03|25.11|25.03|25.15|25.07|25.07|24.99|23
1654588500000|2022-06-07 07:55:00|25.1|25.02|25.11|25.03|25.16|25.08|25.1|25.02|4
1654588800000|2022-06-07 08:00:00|25.12|25.04|25.11|25.03|25.16|25.08|25.1|25.02|53
1654589100000|2022-06-07 08:05:00|25.1|25.02|25.13|25.05|25.16|25.08|25.05|24.97|56
1654589400000|2022-06-07 08:10:00|25.12|25.04|25.16|25.08|25.16|25.08|25.11|25.03|57
1654589700000|2022-06-07 08:15:00|25.2|25.12|25.21|25.13|25.21|25.13|25.18|25.1|112
1654590000000|2022-06-07 08:20:00|25.2|25.12|25.16|25.08|25.21|25.13|25.16|25.08|77
1654590300000|2022-06-07 08:25:00|25.21|25.13|25.2|25.12|25.21|25.13|25.15|25.07|106
1654590600000|2022-06-07 08:30:00|25.21|25.13|25.16|25.08|25.21|25.13|25.16|25.08|194
1654590900000|2022-06-07 08:35:00|25.18|25.1|25.11|25.03|25.18|25.1|25.11|25.03|15
1654591200000|2022-06-07 08:40:00|25.12|25.04|25.17|25.09|25.17|25.09|25.11|25.03|35
1654591500000|2022-06-07 08:45:00|25.13|25.05|25.17|25.09|25.18|25.1|25.13|25.05|87
1654591800000|2022-06-07 08:50:00|25.15|25.07|25.18|25.1|25.18|25.1|25.15|25.07|64
1654592100000|2022-06-07 08:55:00|25.17|25.09|25.18|25.1|25.2|25.12|25.17|25.09|166
1654592400000|2022-06-07 09:00:00|25.2|25.12|25.27|25.19|25.27|25.19|25.17|25.09|275
1654592700000|2022-06-07 09:05:00|25.25|25.17|25.27|25.19|25.27|25.19|25.22|25.14|41
1654593000000|2022-06-07 09:10:00|25.31|25.23|25.37|25.29|25.42|25.34|25.31|25.23|345
1654593300000|2022-06-07 09:15:00|25.42|25.34|25.37|25.29|25.42|25.34|25.37|25.29|153
1654593600000|2022-06-07 09:20:00|25.35|25.27|25.41|25.33|25.41|25.33|25.35|25.27|442
1654593900000|2022-06-07 09:25:00|25.4|25.32|25.36|25.28|25.41|25.33|25.36|25.28|106
1654594200000|2022-06-07 09:30:00|25.39|25.31|25.37|25.29|25.41|25.33|25.36|25.28|80
1654594500000|2022-06-07 09:35:00|25.36|25.28|25.42|25.34|25.42|25.34|25.36|25.28|13
1654594800000|2022-06-07 09:40:00|25.41|25.33|25.41|25.33|25.42|25.34|25.41|25.33|38
1654595100000|2022-06-07 09:45:00|25.42|25.34|25.37|25.29|25.42|25.34|25.37|25.29|7
1654595400000|2022-06-07 09:50:00|25.41|25.33|25.42|25.34|25.42|25.34|25.41|25.33|8
1654595700000|2022-06-07 09:55:00|25.37|25.29|25.41|25.33|25.42|25.34|25.37|25.29|5
1654596000000|2022-06-07 10:00:00|25.39|25.31|25.37|25.29|25.41|25.33|25.36|25.28|20
1654596300000|2022-06-07 10:05:00|||||||||54
1654596600000|2022-06-07 10:10:00|25.33|25.25|25.37|25.29|25.37|25.29|25.33|25.25|128
1654596900000|2022-06-07 10:15:00|25.38|25.3|25.43|25.35|25.47|25.39|25.37|25.29|126
1654597200000|2022-06-07 10:20:00|25.47|25.39|25.43|25.35|25.48|25.4|25.43|25.35|53
1654597500000|2022-06-07 10:25:00|25.47|25.39|25.42|25.34|25.47|25.39|25.37|25.29|149
1654597800000|2022-06-07 10:30:00|25.43|25.35|25.37|25.29|25.43|25.35|25.36|25.28|169
1654598100000|2022-06-07 10:35:00|25.38|25.3|25.37|25.29|25.42|25.34|25.32|25.24|196
1654598400000|2022-06-07 10:40:00|25.38|25.3|25.42|25.34|25.42|25.34|25.37|25.29|97
1654598700000|2022-06-07 10:45:00|25.37|25.29|25.37|25.29|25.41|25.33|25.37|25.29|38
1654599000000|2022-06-07 10:50:00|25.42|25.34|25.37|25.29|25.42|25.34|25.37|25.29|46
1654599300000|2022-06-07 10:55:00|25.42|25.34|25.54|25.46|25.56|25.48|25.37|25.29|978
1654599600000|2022-06-07 11:00:00|25.56|25.48|25.49|25.41|25.56|25.48|25.48|25.4|179
1654599900000|2022-06-07 11:05:00|25.51|25.43|25.59|25.51|25.59|25.51|25.49|25.41|55
1654600200000|2022-06-07 11:10:00|25.6|25.52|25.71|25.63|25.76|25.68|25.6|25.52|496
1654600500000|2022-06-07 11:15:00|25.72|25.64|25.54|25.46|25.72|25.64|25.53|25.45|624
1654600800000|2022-06-07 11:20:00|25.58|25.5|25.53|25.45|25.61|25.53|25.53|25.45|113
1654601100000|2022-06-07 11:25:00|25.51|25.43|25.48|25.4|25.53|25.45|25.43|25.35|47
1654601400000|2022-06-07 11:30:00|25.45|25.37|25.43|25.35|25.48|25.4|25.42|25.34|50
1654601700000|2022-06-07 11:35:00|25.42|25.34|25.43|25.35|25.43|25.35|25.42|25.34|3
1654602000000|2022-06-07 11:40:00|25.44|25.36|25.55|25.47|25.55|25.47|25.44|25.36|98
1654602300000|2022-06-07 11:45:00|25.54|25.46|25.5|25.42|25.55|25.47|25.5|25.42|86
1654602600000|2022-06-07 11:50:00|25.52|25.44|25.55|25.47|25.56|25.48|25.52|25.44|24
1654602900000|2022-06-07 11:55:00|25.51|25.43|25.55|25.47|25.55|25.47|25.5|25.42|102
1654603200000|2022-06-07 12:00:00|25.53|25.45|25.61|25.53|25.61|25.53|25.5|25.42|241
1654603500000|2022-06-07 12:05:00|25.62|25.54|25.61|25.53|25.66|25.58|25.56|25.48|227
1654603800000|2022-06-07 12:10:00|25.6|25.52|25.66|25.58|25.67|25.59|25.6|25.52|168
1654604100000|2022-06-07 12:15:00|25.63|25.55|25.69|25.61|25.71|25.63|25.61|25.53|90
1654604400000|2022-06-07 12:20:00|25.67|25.59|25.7|25.62|25.7|25.62|25.61|25.53|112
1654604700000|2022-06-07 12:25:00|25.66|25.58|25.7|25.62|25.71|25.63|25.65|25.57|149
1654605000000|2022-06-07 12:30:00|25.71|25.63|25.7|25.62|25.76|25.68|25.7|25.62|168
1654605300000|2022-06-07 12:35:00|25.67|25.59|25.77|25.69|25.82|25.74|25.65|25.57|296
1654605600000|2022-06-07 12:40:00|25.78|25.7|25.77|25.69|25.82|25.74|25.77|25.69|187
1654605900000|2022-06-07 12:45:00|25.76|25.68|25.82|25.74|25.82|25.74|25.72|25.64|262
1654606200000|2022-06-07 12:50:00|25.8|25.72|25.82|25.74|25.82|25.74|25.77|25.69|82
1654606500000|2022-06-07 12:55:00|25.81|25.73|25.78|25.7|25.82|25.74|25.73|25.65|158
1654606800000|2022-06-07 13:00:00|25.77|25.69|25.73|25.65|25.78|25.7|25.72|25.64|122
1654607100000|2022-06-07 13:05:00|25.72|25.64|25.78|25.7|25.78|25.7|25.72|25.64|44
1654607400000|2022-06-07 13:10:00|25.81|25.73|25.87|25.79|25.88|25.8|25.78|25.7|143
1654607700000|2022-06-07 13:15:00|25.83|25.75|25.87|25.79|25.88|25.8|25.83|25.75|281
1654608000000|2022-06-07 13:20:00|25.88|25.8|25.83|25.75|25.88|25.8|25.78|25.7|313
1654608300000|2022-06-07 13:25:00|25.82|25.74|25.73|25.65|25.83|25.75|25.73|25.65|73
1654608600000|2022-06-07 13:30:00|25.75|25.67|25.61|25.53|25.77|25.69|25.6|25.52|614
1654608900000|2022-06-07 13:35:00|25.6|25.52|25.62|25.54|25.67|25.59|25.57|25.49|239
1654609200000|2022-06-07 13:40:00|25.61|25.53|25.56|25.48|25.62|25.54|25.56|25.48|227
1654609500000|2022-06-07 13:45:00|25.57|25.49|25.56|25.48|25.62|25.54|25.56|25.48|155
1654609800000|2022-06-07 13:50:00|25.6|25.52|25.55|25.47|25.6|25.52|25.49|25.41|184
1654610100000|2022-06-07 13:55:00|25.56|25.48|25.61|25.53|25.66|25.58|25.55|25.47|71
1654610400000|2022-06-07 14:00:00|25.65|25.57|25.55|25.47|25.66|25.58|25.53|25.45|169
1654610700000|2022-06-07 14:05:00|25.54|25.46|25.55|25.47|25.6|25.52|25.47|25.39|74
1654611000000|2022-06-07 14:10:00|25.57|25.49|25.6|25.52|25.66|25.58|25.55|25.47|63
1654611300000|2022-06-07 14:15:00|25.61|25.53|25.61|25.53|25.66|25.58|25.57|25.49|24
1654611600000|2022-06-07 14:20:00|25.63|25.55|25.55|25.47|25.66|25.58|25.49|25.41|24
1654611900000|2022-06-07 14:25:00|25.56|25.48|25.37|25.29|25.56|25.48|25.32|25.24|230
1654612200000|2022-06-07 14:30:00|25.34|25.26|25.2|25.12|25.37|25.29|25.2|25.12|1033
1654612500000|2022-06-07 14:35:00|25.21|25.13|25.15|25.07|25.23|25.15|25.13|25.05|380
1654612800000|2022-06-07 14:40:00|25.14|25.06|25.14|25.06|25.15|25.07|25.08|25|723
1654613100000|2022-06-07 14:45:00|25.15|25.07|25.1|25.02|25.17|25.09|25.06|24.98|868
1654613400000|2022-06-07 14:50:00|25.11|25.03|25.11|25.03|25.13|25.05|25.1|25.02|208
1654613700000|2022-06-07 14:55:00|25.13|25.05|25.21|25.13|25.21|25.13|25.11|25.03|308
1654614000000|2022-06-07 15:00:00|25.16|25.08|25.21|25.13|25.22|25.14|25.13|25.05|596
1654614300000|2022-06-07 15:05:00|25.2|25.12|25.16|25.08|25.21|25.13|25.12|25.04|536
1654614600000|2022-06-07 15:10:00|25.15|25.07|25.1|25.02|25.15|25.07|25.1|25.02|328
1654614900000|2022-06-07 15:15:00|25.11|25.03|25.16|25.08|25.16|25.08|25.11|25.03|279
1654615200000|2022-06-07 15:20:00|25.15|25.07|25.16|25.08|25.16|25.08|25.11|25.03|219
1654615500000|2022-06-07 15:25:00|25.2|25.12|25.18|25.1|25.21|25.13|25.15|25.07|519
1654615800000|2022-06-07 15:30:00|25.2|25.12|25.16|25.08|25.21|25.13|25.11|25.03|170
1654616100000|2022-06-07 15:35:00|25.15|25.07|25.2|25.12|25.25|25.17|25.15|25.07|1791
1654616400000|2022-06-07 15:40:00|25.25|25.17|25.2|25.12|25.25|25.17|25.15|25.07|5701
1654616700000|2022-06-07 15:45:00|25.21|25.13|25.3|25.22|25.31|25.23|25.18|25.1|76
1654617000000|2022-06-07 15:50:00|25.31|25.23|25.26|25.18|25.31|25.23|25.21|25.13|175
1654617300000|2022-06-07 15:55:00|25.24|25.16|25.12|25.04|25.24|25.16|25.11|25.03|41
1654617600000|2022-06-07 16:00:00|25.11|25.03|25.11|25.03|25.12|25.04|25.06|24.98|52
1654617900000|2022-06-07 16:05:00|25.12|25.04|25.12|25.04|25.17|25.09|25.11|25.03|6
1654618200000|2022-06-07 16:10:00|25.11|25.03|25.07|24.99|25.12|25.04|25.06|24.98|81
1654618500000|2022-06-07 16:15:00|25.06|24.98|25.16|25.08|25.17|25.09|25.06|24.98|39
1654618800000|2022-06-07 16:20:00|25.17|25.09|25.14|25.06|25.17|25.09|25.12|25.04|11
1654619100000|2022-06-07 16:25:00|25.16|25.08|25.12|25.04|25.16|25.08|25.1|25.02|48
1654619400000|2022-06-07 16:30:00|25.13|25.05|25.02|24.94|25.15|25.07|25.02|24.94|147
1654619700000|2022-06-07 16:35:00|25.01|24.93|24.96|24.88|25.02|24.94|24.96|24.88|116
1654620000000|2022-06-07 16:40:00|24.97|24.89|24.99|24.91|25.01|24.93|24.96|24.88|47
1654620300000|2022-06-07 16:45:00|24.97|24.89|24.96|24.88|24.99|24.91|24.96|24.88|4
1654620600000|2022-06-07 16:50:00|24.97|24.89|24.92|24.84|24.99|24.91|24.91|24.83|109
1654620900000|2022-06-07 16:55:00|24.91|24.83|24.92|24.84|24.97|24.89|24.91|24.83|23
1654621200000|2022-06-07 17:00:00|24.91|24.83|24.88|24.8|24.92|24.84|24.85|24.77|49
1654621500000|2022-06-07 17:05:00|24.91|24.83|24.84|24.76|24.93|24.85|24.83|24.75|41
1654621800000|2022-06-07 17:10:00|24.81|24.73|24.83|24.75|24.87|24.79|24.81|24.73|17
1654622100000|2022-06-07 17:15:00|24.84|24.76|24.85|24.77|24.87|24.79|24.81|24.73|43
1654622400000|2022-06-07 17:20:00|24.86|24.78|24.85|24.77|24.88|24.8|24.81|24.73|22
1654622700000|2022-06-07 17:25:00|24.83|24.75|24.85|24.77|24.87|24.79|24.83|24.75|49
1654623000000|2022-06-07 17:30:00|24.82|24.74|24.82|24.74|24.85|24.77|24.82|24.74|21
1654623300000|2022-06-07 17:35:00|||||||||1
1654623900000|2022-06-07 17:45:00|24.77|24.69|24.73|24.65|24.77|24.69|24.72|24.64|40
1654624200000|2022-06-07 17:50:00|24.72|24.64|24.73|24.65|24.73|24.65|24.68|24.6|11
1654624500000|2022-06-07 17:55:00|24.72|24.64|24.72|24.64|24.73|24.65|24.68|24.6|20
1654624800000|2022-06-07 18:00:00|24.68|24.6|24.72|24.64|24.72|24.64|24.68|24.6|0
1654625100000|2022-06-07 18:05:00|24.68|24.6|24.62|24.54|24.72|24.64|24.62|24.54|2
1654625700000|2022-06-07 18:15:00|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|1
1654626000000|2022-06-07 18:20:00|24.62|24.54|24.63|24.55|24.63|24.55|24.62|24.54|0
1654626300000|2022-06-07 18:25:00|24.62|24.54|24.62|24.54|24.63|24.55|24.62|24.54|0
1654626600000|2022-06-07 18:30:00|24.6|24.52|24.52|24.44|24.6|24.52|24.52|24.44|46
1654626900000|2022-06-07 18:35:00|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|6
1654627200000|2022-06-07 18:40:00|24.57|24.49|24.73|24.65|24.73|24.65|24.57|24.49|10
1654627500000|2022-06-07 18:45:00|24.71|24.63|24.73|24.65|24.78|24.7|24.68|24.6|0
1654627800000|2022-06-07 18:50:00|24.75|24.67|24.73|24.65|24.75|24.67|24.73|24.65|0
1654628100000|2022-06-07 18:55:00|24.7|24.62|24.68|24.6|24.71|24.63|24.68|24.6|0
1654628400000|2022-06-07 19:00:00|24.66|24.58|24.65|24.57|24.66|24.58|24.63|24.55|0
1654628700000|2022-06-07 19:05:00|24.63|24.55|24.66|24.58|24.66|24.58|24.63|24.55|0
1654629000000|2022-06-07 19:10:00|24.63|24.55|24.68|24.6|24.68|24.6|24.63|24.55|2
1654629300000|2022-06-07 19:15:00|24.66|24.58|24.63|24.55|24.68|24.6|24.61|24.53|0
1654629600000|2022-06-07 19:20:00|24.61|24.53|24.63|24.55|24.65|24.57|24.6|24.52|1
1654629900000|2022-06-07 19:25:00|24.65|24.57|24.65|24.57|24.68|24.6|24.61|24.53|0
1654630200000|2022-06-07 19:30:00|24.66|24.58|24.6|24.52|24.66|24.58|24.58|24.5|0
1654630500000|2022-06-07 19:35:00|24.58|24.5|24.56|24.48|24.61|24.53|24.56|24.48|0
1654630800000|2022-06-07 19:40:00|24.53|24.45|24.56|24.48|24.56|24.48|24.51|24.43|11
1654631100000|2022-06-07 19:45:00|24.55|24.47|24.55|24.47|24.57|24.49|24.53|24.45|1
1654631400000|2022-06-07 19:50:00|24.56|24.48|24.63|24.55|24.64|24.56|24.56|24.48|98
1654631700000|2022-06-07 19:55:00|24.61|24.53|24.73|24.43|24.73|24.59|24.51|24.38|32
1654647300000|2022-06-08 00:15:00|24.81|24.51|24.66|24.36|24.85|24.55|24.64|24.34|0
1654647600000|2022-06-08 00:20:00|24.67|24.37|24.82|24.52|24.84|24.54|24.67|24.37|0
1654647900000|2022-06-08 00:25:00|24.8|24.5|24.82|24.52|24.82|24.52|24.8|24.5|0
1654648200000|2022-06-08 00:30:00|24.8|24.5|24.8|24.5|24.82|24.52|24.8|24.5|0
1654648500000|2022-06-08 00:35:00|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|0
1654649700000|2022-06-08 00:55:00|24.79|24.49|24.79|24.49|24.8|24.5|24.78|24.48|0
1654650900000|2022-06-08 01:15:00|24.81|24.51|24.73|24.43|24.81|24.51|24.73|24.43|0
1654651200000|2022-06-08 01:20:00|24.75|24.45|24.75|24.45|24.75|24.45|24.75|24.45|0
1654652100000|2022-06-08 01:35:00|24.77|24.47|24.75|24.45|24.77|24.47|24.75|24.45|0
1654653600000|2022-06-08 02:00:00|24.72|24.47|24.72|24.47|24.75|24.47|24.72|24.45|0
1654653900000|2022-06-08 02:05:00|24.75|24.45|24.72|24.47|24.75|24.47|24.72|24.45|0
1654654200000|2022-06-08 02:10:00|24.75|24.45|24.72|24.47|24.75|24.47|24.72|24.45|0
1654655400000|2022-06-08 02:30:00|24.7|24.45|24.7|24.45|24.72|24.47|24.7|24.45|0
1654655700000|2022-06-08 02:35:00|24.69|24.44|24.69|24.44|24.73|24.52|24.6|24.44|0
1654656300000|2022-06-08 02:45:00|24.71|24.46|24.71|24.46|24.71|24.46|24.69|24.44|0
1654656900000|2022-06-08 02:55:00|24.72|24.47|24.72|24.47|24.73|24.58|24.66|24.47|0
1654657200000|2022-06-08 03:00:00|24.64|24.56|24.72|24.47|24.73|24.58|24.64|24.47|0
1654657500000|2022-06-08 03:05:00|24.66|24.58|24.66|24.58|24.74|24.58|24.66|24.47|0
1654657800000|2022-06-08 03:10:00|24.74|24.49|24.66|24.58|24.74|24.58|24.64|24.49|0
1654658100000|2022-06-08 03:15:00|24.74|24.49|24.84|24.54|24.84|24.6|24.66|24.49|0
1654658400000|2022-06-08 03:20:00|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|0
1654658700000|2022-06-08 03:25:00|24.84|24.54|24.82|24.52|24.84|24.54|24.82|24.52|0
1654659900000|2022-06-08 03:45:00|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|0
1654660200000|2022-06-08 03:50:00|24.77|24.47|24.77|24.47|24.77|24.47|24.77|24.47|0
1654661700000|2022-06-08 04:15:00|24.74|24.49|24.74|24.49|24.77|24.49|24.74|24.47|0
1654662000000|2022-06-08 04:20:00|24.72|24.47|24.74|24.49|24.74|24.49|24.72|24.47|0
1654663500000|2022-06-08 04:45:00|24.75|24.5|24.75|24.5|24.75|24.5|24.75|24.5|0
1654663800000|2022-06-08 04:50:00|24.79|24.54|24.79|24.54|24.79|24.54|24.79|24.54|0
1654664100000|2022-06-08 04:55:00|24.81|24.56|24.79|24.54|24.81|24.56|24.79|24.54|0
1654664400000|2022-06-08 05:00:00|24.81|24.56|24.79|24.54|24.81|24.56|24.79|24.54|0
1654664700000|2022-06-08 05:05:00|24.78|24.53|24.67|24.59|24.78|24.62|24.67|24.51|0
1654665000000|2022-06-08 05:10:00|24.65|24.57|24.67|24.59|24.67|24.59|24.65|24.57|0
1654665300000|2022-06-08 05:15:00|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1654665600000|2022-06-08 05:20:00|24.63|24.55|24.63|24.55|24.63|24.55|24.61|24.53|0
1654665900000|2022-06-08 05:25:00|24.64|24.56|24.63|24.55|24.64|24.56|24.63|24.55|0
1654666200000|2022-06-08 05:30:00|24.61|24.53|24.59|24.51|24.63|24.55|24.55|24.47|1
1654666500000|2022-06-08 05:35:00|24.57|24.49|24.48|24.4|24.61|24.49|24.48|24.36|1
1654666800000|2022-06-08 05:40:00|24.56|24.31|24.48|24.4|24.56|24.4|24.48|24.31|0
1654667700000|2022-06-08 05:55:00|24.54|24.29|24.54|24.29|24.56|24.4|24.46|24.29|0
1654668000000|2022-06-08 06:00:00|24.46|24.38|24.56|24.48|24.57|24.48|24.46|24.32|13
1654668300000|2022-06-08 06:05:00|24.6|24.52|24.61|24.53|24.61|24.53|24.6|24.52|3
1654668600000|2022-06-08 06:10:00|24.62|24.54|24.72|24.64|24.73|24.65|24.62|24.54|42
1654668900000|2022-06-08 06:15:00|24.71|24.63|24.72|24.64|24.77|24.69|24.71|24.63|28
1654669200000|2022-06-08 06:20:00|24.71|24.63|24.6|24.52|24.71|24.63|24.6|24.52|35
1654669500000|2022-06-08 06:25:00|24.59|24.51|24.6|24.52|24.65|24.57|24.59|24.51|82
1654669800000|2022-06-08 06:30:00|24.63|24.55|24.65|24.57|24.65|24.57|24.63|24.55|27
1654670400000|2022-06-08 06:40:00|24.7|24.62|24.66|24.58|24.7|24.62|24.66|24.58|80
1654670700000|2022-06-08 06:45:00|||||||||12
1654671000000|2022-06-08 06:50:00|24.7|24.62|24.75|24.67|24.75|24.67|24.7|24.62|56
1654671300000|2022-06-08 06:55:00|24.71|24.63|24.66|24.58|24.71|24.63|24.65|24.57|34
1654671600000|2022-06-08 07:00:00|24.68|24.6|24.71|24.63|24.75|24.67|24.65|24.57|110
1654671900000|2022-06-08 07:05:00|24.72|24.64|24.91|24.83|24.92|24.84|24.71|24.63|587
1654672200000|2022-06-08 07:10:00|24.9|24.82|24.9|24.82|25.02|24.94|24.9|24.82|623
1654672500000|2022-06-08 07:15:00|24.91|24.83|24.9|24.82|24.95|24.87|24.84|24.76|326
1654672800000|2022-06-08 07:20:00|24.91|24.83|24.9|24.82|24.96|24.88|24.9|24.82|87
1654673100000|2022-06-08 07:25:00|24.91|24.83|24.91|24.83|24.96|24.88|24.9|24.82|134
1654673400000|2022-06-08 07:30:00|24.9|24.82|24.9|24.82|24.91|24.83|24.85|24.77|180
1654673700000|2022-06-08 07:35:00|24.91|24.83|24.85|24.77|24.96|24.88|24.85|24.77|427
1654674000000|2022-06-08 07:40:00|24.84|24.76|24.8|24.72|24.85|24.77|24.79|24.71|198
1654674300000|2022-06-08 07:45:00|24.82|24.74|24.87|24.79|24.87|24.79|24.8|24.72|162
1654674600000|2022-06-08 07:50:00|24.85|24.77|24.85|24.77|24.88|24.8|24.79|24.71|115
1654674900000|2022-06-08 07:55:00|24.86|24.78|24.91|24.83|24.91|24.83|24.85|24.77|101
1654675200000|2022-06-08 08:00:00|24.92|24.84|24.86|24.78|24.92|24.84|24.86|24.78|195
1654675500000|2022-06-08 08:05:00|24.87|24.79|24.83|24.75|24.91|24.83|24.83|24.75|29
1654675800000|2022-06-08 08:10:00|24.81|24.73|24.86|24.78|24.87|24.79|24.81|24.73|255
1654676100000|2022-06-08 08:15:00|24.87|24.79|24.89|24.81|24.92|24.84|24.86|24.78|211
1654676400000|2022-06-08 08:20:00|24.86|24.78|24.78|24.7|24.91|24.83|24.75|24.67|145
1654676700000|2022-06-08 08:25:00|24.76|24.68|24.81|24.73|24.82|24.74|24.76|24.68|93
1654677000000|2022-06-08 08:30:00|24.77|24.69|24.76|24.68|24.77|24.69|24.76|24.68|479
1654677300000|2022-06-08 08:35:00|24.77|24.69|24.76|24.68|24.77|24.69|24.72|24.64|522
1654677600000|2022-06-08 08:40:00|24.77|24.69|24.72|24.64|24.77|24.69|24.72|24.64|86
1654677900000|2022-06-08 08:45:00|24.71|24.63|24.72|24.64|24.73|24.65|24.71|24.63|151
1654678200000|2022-06-08 08:50:00|24.77|24.69|24.71|24.63|24.77|24.69|24.69|24.61|5
1654678500000|2022-06-08 08:55:00|24.72|24.64|24.76|24.68|24.76|24.68|24.71|24.63|175
1654678800000|2022-06-08 09:00:00|24.72|24.64|24.77|24.69|24.77|24.69|24.71|24.63|35
1654679100000|2022-06-08 09:05:00|24.76|24.68|24.83|24.75|24.83|24.75|24.74|24.66|128
1654679400000|2022-06-08 09:10:00|24.85|24.77|24.78|24.7|24.85|24.77|24.77|24.69|407
1654679700000|2022-06-08 09:15:00|24.79|24.71|24.73|24.65|24.83|24.75|24.73|24.65|64
1654680000000|2022-06-08 09:20:00|24.72|24.64|24.73|24.65|24.73|24.65|24.72|24.64|37
1654680300000|2022-06-08 09:25:00|24.7|24.62|24.73|24.65|24.74|24.66|24.7|24.62|56
1654680600000|2022-06-08 09:30:00|24.74|24.66|24.74|24.66|24.74|24.66|24.73|24.65|36
1654680900000|2022-06-08 09:35:00|24.76|24.68|24.76|24.68|24.79|24.71|24.73|24.65|85
1654681200000|2022-06-08 09:40:00|24.78|24.7|24.72|24.64|24.78|24.7|24.68|24.6|148
1654681500000|2022-06-08 09:45:00|24.73|24.65|24.72|24.64|24.73|24.65|24.72|24.64|2
1654681800000|2022-06-08 09:50:00|24.73|24.65|24.73|24.65|24.75|24.67|24.72|24.64|24
1654682100000|2022-06-08 09:55:00|24.72|24.64|24.77|24.69|24.77|24.69|24.72|24.64|41
1654682400000|2022-06-08 10:00:00|24.78|24.7|24.78|24.7|24.83|24.75|24.78|24.7|178
1654682700000|2022-06-08 10:05:00|24.79|24.71|24.84|24.76|24.87|24.79|24.79|24.71|135
1654683000000|2022-06-08 10:10:00|24.83|24.75|24.88|24.8|24.89|24.81|24.83|24.75|35
1654683300000|2022-06-08 10:15:00|24.84|24.76|24.84|24.76|24.89|24.81|24.83|24.75|117
1654683600000|2022-06-08 10:20:00|24.83|24.75|24.83|24.75|24.84|24.76|24.78|24.7|216
1654683900000|2022-06-08 10:25:00|24.84|24.76|24.84|24.76|24.84|24.76|24.79|24.71|64
1654684200000|2022-06-08 10:30:00|24.83|24.75|24.84|24.76|24.89|24.81|24.83|24.75|436
1654684500000|2022-06-08 10:35:00|24.83|24.75|24.79|24.71|24.84|24.76|24.79|24.71|13
1654684800000|2022-06-08 10:40:00|24.78|24.7|24.79|24.71|24.79|24.71|24.78|24.7|20
1654685100000|2022-06-08 10:45:00|24.81|24.73|24.78|24.7|24.81|24.73|24.78|24.7|126
1654685400000|2022-06-08 10:50:00|24.79|24.71|24.73|24.65|24.79|24.71|24.73|24.65|129
1654685700000|2022-06-08 10:55:00|24.75|24.67|24.78|24.7|24.78|24.7|24.73|24.65|2
1654686000000|2022-06-08 11:00:00|24.83|24.75|24.79|24.71|24.84|24.76|24.78|24.7|67
1654686300000|2022-06-08 11:05:00|24.78|24.7|24.79|24.71|24.84|24.76|24.78|24.7|66
1654686600000|2022-06-08 11:10:00|24.78|24.7|24.73|24.65|24.78|24.7|24.73|24.65|200
1654686900000|2022-06-08 11:15:00|24.77|24.69|24.77|24.69|24.77|24.69|24.73|24.65|52
1654687200000|2022-06-08 11:20:00|24.75|24.67|24.73|24.65|24.78|24.7|24.73|24.65|24
1654687500000|2022-06-08 11:25:00|24.72|24.64|24.73|24.65|24.73|24.65|24.72|24.64|22
1654687800000|2022-06-08 11:30:00|24.72|24.64|24.72|24.64|24.73|24.65|24.72|24.64|62
1654688100000|2022-06-08 11:35:00|24.73|24.65|24.73|24.65|24.73|24.65|24.72|24.64|38
1654688400000|2022-06-08 11:40:00|24.77|24.69|24.78|24.7|24.78|24.7|24.77|24.69|238
1654688700000|2022-06-08 11:45:00|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|25
1654689000000|2022-06-08 11:50:00|24.84|24.76|24.84|24.76|24.84|24.76|24.83|24.75|122
1654689300000|2022-06-08 11:55:00|||||||||250
1654689600000|2022-06-08 12:00:00|24.85|24.77|24.85|24.77|24.85|24.77|24.84|24.76|250
1654689900000|2022-06-08 12:05:00|24.84|24.76|24.85|24.77|24.89|24.81|24.84|24.76|300
1654690200000|2022-06-08 12:10:00|24.89|24.81|24.84|24.76|24.89|24.81|24.8|24.72|114
1654690500000|2022-06-08 12:15:00|24.85|24.77|24.84|24.76|24.85|24.77|24.84|24.76|82
1654690800000|2022-06-08 12:20:00|24.85|24.77|24.9|24.82|24.94|24.86|24.84|24.76|117
1654691100000|2022-06-08 12:25:00|24.92|24.84|24.9|24.82|24.95|24.87|24.85|24.77|55
1654691400000|2022-06-08 12:30:00|24.95|24.87|25|24.92|25.05|24.97|24.95|24.87|257
1654691700000|2022-06-08 12:35:00|25.01|24.93|24.99|24.91|25.01|24.93|24.99|24.91|58
1654692000000|2022-06-08 12:40:00|25|24.92|24.99|24.91|25.05|24.97|24.99|24.91|151
1654692300000|2022-06-08 12:45:00|24.98|24.9|24.99|24.91|24.99|24.91|24.98|24.9|47
1654692600000|2022-06-08 12:50:00|25.04|24.96|25.1|25.02|25.1|25.02|25|24.92|165
1654692900000|2022-06-08 12:55:00|25.06|24.98|25.05|24.97|25.1|25.02|25|24.92|250
1654693200000|2022-06-08 13:00:00|25.1|25.02|25.11|25.03|25.15|25.07|25.08|25|432
1654693500000|2022-06-08 13:05:00|25.1|25.02|25.1|25.02|25.11|25.03|25.06|24.98|392
1654693800000|2022-06-08 13:10:00|25.11|25.03|25.1|25.02|25.11|25.03|25.06|24.98|210
1654694100000|2022-06-08 13:15:00|25.11|25.03|25.11|25.03|25.16|25.08|25.11|25.03|358
1654694400000|2022-06-08 13:20:00|25.16|25.08|25.11|25.03|25.16|25.08|25.11|25.03|190
1654694700000|2022-06-08 13:25:00|25.12|25.04|25.11|25.03|25.12|25.04|25.11|25.03|154
1654695000000|2022-06-08 13:30:00|25.07|24.99|25.16|25.08|25.22|25.14|25.07|24.99|506
1654695300000|2022-06-08 13:35:00|25.14|25.06|25|24.92|25.16|25.08|24.99|24.91|254
1654695600000|2022-06-08 13:40:00|25.04|24.96|25.04|24.96|25.07|24.99|24.99|24.91|245
1654695900000|2022-06-08 13:45:00|25.06|24.98|24.88|24.8|25.06|24.98|24.83|24.75|198
1654696200000|2022-06-08 13:50:00|24.87|24.79|24.87|24.79|24.93|24.85|24.85|24.77|68
1654696500000|2022-06-08 13:55:00|24.85|24.77|24.89|24.81|24.93|24.85|24.85|24.77|122
1654696800000|2022-06-08 14:00:00|24.93|24.85|24.94|24.86|25|24.92|24.93|24.85|115
1654697100000|2022-06-08 14:05:00|24.95|24.87|24.94|24.86|24.99|24.91|24.88|24.8|180
1654697400000|2022-06-08 14:10:00|24.96|24.88|25.11|25.03|25.13|25.05|24.94|24.86|222
1654697700000|2022-06-08 14:15:00|25.13|25.05|25.05|24.97|25.16|25.08|25.05|24.97|379
1654698000000|2022-06-08 14:20:00|25.04|24.96|24.95|24.87|25.05|24.97|24.94|24.86|185
1654698300000|2022-06-08 14:25:00|24.99|24.91|25.01|24.93|25.05|24.97|24.99|24.91|115
1654698600000|2022-06-08 14:30:00|25.03|24.95|24.99|24.91|25.05|24.97|24.94|24.86|289
1654698900000|2022-06-08 14:35:00|24.97|24.89|24.99|24.91|25|24.92|24.94|24.86|210
1654699200000|2022-06-08 14:40:00|25|24.92|25.04|24.96|25.09|25.01|24.94|24.86|654
1654699500000|2022-06-08 14:45:00|25.03|24.95|24.99|24.91|25.04|24.96|24.98|24.9|126
1654699800000|2022-06-08 14:50:00|25.03|24.95|25.03|24.95|25.04|24.96|24.99|24.91|504
1654700100000|2022-06-08 14:55:00|25.04|24.96|24.98|24.9|25.08|25|24.98|24.9|887
1654700400000|2022-06-08 15:00:00|24.93|24.85|24.94|24.86|24.98|24.9|24.93|24.85|389
1654700700000|2022-06-08 15:05:00|24.93|24.85|24.94|24.86|24.94|24.86|24.93|24.85|42
1654701000000|2022-06-08 15:10:00|24.89|24.81|24.84|24.76|24.89|24.81|24.79|24.71|101
1654701300000|2022-06-08 15:15:00|24.83|24.75|24.78|24.7|24.84|24.76|24.73|24.65|650
1654701600000|2022-06-08 15:20:00|24.76|24.68|24.84|24.76|24.85|24.77|24.76|24.68|587
1654701900000|2022-06-08 15:25:00|24.8|24.72|24.84|24.76|24.85|24.77|24.79|24.71|868
1654702200000|2022-06-08 15:30:00|24.83|24.75|24.73|24.65|24.84|24.76|24.73|24.65|438
1654702500000|2022-06-08 15:35:00|24.68|24.6|24.61|24.53|24.68|24.6|24.57|24.49|1373
1654702800000|2022-06-08 15:40:00|24.59|24.51|24.66|24.58|24.69|24.61|24.58|24.5|172
1654703100000|2022-06-08 15:45:00|24.67|24.59|24.64|24.56|24.69|24.61|24.63|24.55|23
1654703400000|2022-06-08 15:50:00|24.66|24.58|24.63|24.55|24.66|24.58|24.63|24.55|34
1654703700000|2022-06-08 15:55:00|24.64|24.56|24.64|24.56|24.68|24.6|24.63|24.55|28
1654704000000|2022-06-08 16:00:00|24.68|24.6|24.64|24.56|24.68|24.6|24.63|24.55|9
1654704300000|2022-06-08 16:05:00|24.66|24.58|24.68|24.6|24.69|24.61|24.64|24.56|33
1654704600000|2022-06-08 16:10:00|||||||||1
1654704900000|2022-06-08 16:15:00|24.69|24.61|24.68|24.6|24.69|24.61|24.68|24.6|19
1654705200000|2022-06-08 16:20:00|24.69|24.61|24.73|24.65|24.74|24.66|24.68|24.6|66
1654705500000|2022-06-08 16:25:00|24.74|24.66|24.73|24.65|24.79|24.71|24.73|24.65|55
1654705800000|2022-06-08 16:30:00|24.74|24.66|24.84|24.76|24.84|24.76|24.73|24.65|36
1654706100000|2022-06-08 16:35:00|24.89|24.81|24.94|24.86|24.94|24.86|24.84|24.76|55
1654706400000|2022-06-08 16:40:00|24.92|24.84|24.99|24.91|24.99|24.91|24.89|24.81|109
1654706700000|2022-06-08 16:45:00|25|24.92|24.89|24.81|25|24.92|24.89|24.81|116
1654707000000|2022-06-08 16:50:00|24.88|24.8|24.89|24.81|24.9|24.82|24.88|24.8|91
1654707300000|2022-06-08 16:55:00|24.85|24.77|24.8|24.72|24.85|24.77|24.8|24.72|40
1654707600000|2022-06-08 17:00:00|24.82|24.74|24.89|24.81|24.92|24.84|24.82|24.74|7
1654707900000|2022-06-08 17:05:00|24.9|24.82|24.84|24.76|24.9|24.82|24.8|24.72|62
1654708200000|2022-06-08 17:10:00|24.85|24.77|24.85|24.77|24.9|24.82|24.84|24.76|3
1654708500000|2022-06-08 17:15:00|24.84|24.76|24.84|24.76|24.9|24.82|24.84|24.76|29
1654708800000|2022-06-08 17:20:00|24.85|24.77|24.84|24.76|24.85|24.77|24.84|24.76|19
1654709100000|2022-06-08 17:25:00|24.85|24.77|24.9|24.82|24.9|24.82|24.84|24.76|9
1654709400000|2022-06-08 17:30:00|24.92|24.84|24.95|24.87|25|24.92|24.92|24.84|68
1654709700000|2022-06-08 17:35:00|25|24.92|25.05|24.97|25.06|24.98|25|24.92|82
1654710000000|2022-06-08 17:40:00|25.04|24.96|24.94|24.86|25.05|24.97|24.94|24.86|10
1654710300000|2022-06-08 17:45:00|24.95|24.87|24.89|24.81|24.95|24.87|24.89|24.81|5
1654710600000|2022-06-08 17:50:00|24.9|24.82|24.89|24.81|24.99|24.91|24.89|24.81|11
1654710900000|2022-06-08 17:55:00|24.9|24.82|24.9|24.82|24.92|24.84|24.84|24.76|7
1654711200000|2022-06-08 18:00:00|24.89|24.81|24.9|24.82|24.92|24.84|24.85|24.77|1
1654711500000|2022-06-08 18:05:00|24.89|24.81|24.89|24.81|24.9|24.82|24.89|24.81|0
1654711800000|2022-06-08 18:10:00|24.9|24.82|24.94|24.86|24.95|24.87|24.85|24.77|3
1654712100000|2022-06-08 18:15:00|24.89|24.81|24.99|24.91|25|24.92|24.89|24.81|33
1654712400000|2022-06-08 18:20:00|25|24.92|25.02|24.94|25.02|24.94|24.99|24.91|3
1654712700000|2022-06-08 18:25:00|25|24.92|25.1|25.02|25.15|25.07|25|24.92|12
1654713000000|2022-06-08 18:30:00|25.12|25.04|25.12|25.04|25.13|25.05|25.05|24.97|1
1654713300000|2022-06-08 18:35:00|25.15|25.07|25.1|25.02|25.15|25.07|25.1|25.02|9
1654713600000|2022-06-08 18:40:00|25.05|24.97|25.05|24.97|25.1|25.02|25.05|24.97|7
1654713900000|2022-06-08 18:45:00|25|24.92|25.02|24.94|25.03|24.95|25|24.92|2
1654714200000|2022-06-08 18:50:00|25|24.92|25.05|24.97|25.05|24.97|25|24.92|1
1654714500000|2022-06-08 18:55:00|25.07|24.99|25.05|24.97|25.07|24.99|25.03|24.95|0
1654714800000|2022-06-08 19:00:00|25.07|24.99|25.05|24.97|25.08|25|25.05|24.97|7
1654715100000|2022-06-08 19:05:00|25.07|24.99|25.1|25.02|25.1|25.02|25.05|24.97|16
1654715400000|2022-06-08 19:10:00|25.06|24.98|25.05|24.97|25.06|24.98|25.05|24.97|1
1654715700000|2022-06-08 19:15:00|25|24.92|25|24.92|25.02|24.94|24.98|24.9|1
1654716000000|2022-06-08 19:20:00|24.95|24.87|24.9|24.82|24.97|24.89|24.87|24.79|1
1654716300000|2022-06-08 19:25:00|24.85|24.77|24.85|24.77|24.9|24.82|24.85|24.77|2
1654716600000|2022-06-08 19:30:00|24.84|24.76|24.8|24.72|24.84|24.76|24.8|24.72|1
1654716900000|2022-06-08 19:35:00|24.81|24.73|24.8|24.72|24.81|24.73|24.75|24.67|4
1654717200000|2022-06-08 19:40:00|24.76|24.68|24.78|24.7|24.78|24.7|24.76|24.68|2
1654717500000|2022-06-08 19:45:00|24.79|24.71|24.86|24.78|24.86|24.78|24.78|24.7|17
1654717800000|2022-06-08 19:50:00|24.85|24.77|24.9|24.82|24.91|24.83|24.81|24.73|42
1654718100000|2022-06-08 19:55:00|24.89|24.81|24.91|24.66|24.97|24.89|24.8|24.66|55
1654733700000|2022-06-09 00:15:00|24.89|24.61|24.94|24.64|24.98|24.68|24.89|24.59|0
1654734000000|2022-06-09 00:20:00|24.89|24.59|24.83|24.53|24.89|24.59|24.83|24.53|0
1654734600000|2022-06-09 00:30:00|24.85|24.55|24.85|24.55|24.86|24.56|24.85|24.55|0
1654734900000|2022-06-09 00:35:00|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|5
1654735200000|2022-06-09 00:40:00|24.89|24.59|24.86|24.56|24.89|24.59|24.86|24.56|0
1654736400000|2022-06-09 01:00:00|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|0
1654737900000|2022-06-09 01:25:00|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|0
1654738200000|2022-06-09 01:30:00|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|0
1654738500000|2022-06-09 01:35:00|24.87|24.57|24.93|24.63|24.93|24.63|24.87|24.57|0
1654738800000|2022-06-09 01:40:00|24.91|24.61|24.91|24.61|24.93|24.63|24.91|24.61|0
1654739100000|2022-06-09 01:45:00|24.93|24.63|24.93|24.63|24.93|24.63|24.91|24.61|0
1654739400000|2022-06-09 01:50:00|24.91|24.61|24.89|24.59|24.91|24.61|24.89|24.59|0
1654740300000|2022-06-09 02:05:00|24.87|24.57|24.86|24.56|24.89|24.59|24.86|24.56|0
1654740900000|2022-06-09 02:15:00|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|0
1654741200000|2022-06-09 02:20:00|24.91|24.61|24.91|24.61|24.91|24.61|24.89|24.59|0
1654741500000|2022-06-09 02:25:00|24.89|24.59|24.91|24.61|24.91|24.61|24.89|24.59|0
1654741800000|2022-06-09 02:30:00|24.89|24.59|24.89|24.59|24.91|24.61|24.89|24.59|0
1654742400000|2022-06-09 02:40:00|24.91|24.61|24.89|24.59|24.91|24.61|24.89|24.59|0
1654742700000|2022-06-09 02:45:00|24.9|24.6|24.92|24.62|24.95|24.65|24.9|24.6|1
1654744500000|2022-06-09 03:15:00|24.93|24.63|24.92|24.62|24.95|24.65|24.92|24.62|0
1654746300000|2022-06-09 03:45:00|24.8|24.5|24.93|24.63|24.93|24.63|24.79|24.49|0
1654746600000|2022-06-09 03:50:00|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|0
1654748400000|2022-06-09 04:20:00|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|0
1654750800000|2022-06-09 05:00:00|24.98|24.68|24.96|24.66|24.98|24.68|24.96|24.66|0
1654751100000|2022-06-09 05:05:00|24.89|24.59|24.88|24.58|24.89|24.59|24.88|24.58|0
1654752000000|2022-06-09 05:20:00|24.89|24.59|24.91|24.61|24.91|24.61|24.89|24.59|0
1654752600000|2022-06-09 05:30:00|24.9|24.6|24.88|24.58|24.9|24.6|24.83|24.53|0
1654752900000|2022-06-09 05:35:00|24.93|24.63|24.95|24.65|24.95|24.65|24.93|24.63|0
1654753200000|2022-06-09 05:40:00|24.93|24.63|24.98|24.68|24.98|24.68|24.93|24.63|0
1654753500000|2022-06-09 05:45:00|24.89|24.81|25.04|24.74|25.12|24.94|24.89|24.68|5
1654753800000|2022-06-09 05:50:00|25.02|24.72|25.12|24.82|25.12|24.82|25.02|24.72|0
1654754100000|2022-06-09 05:55:00|25.05|24.75|25.03|24.73|25.05|24.75|25.01|24.71|0
1654754400000|2022-06-09 06:00:00|25.05|24.75|25.06|24.76|25.1|24.89|24.92|24.75|2
1654754700000|2022-06-09 06:05:00|25.09|24.79|25.04|24.74|25.1|24.8|25.04|24.74|0
1654755000000|2022-06-09 06:10:00|25.06|24.76|24.86|24.78|25.06|24.78|24.86|24.67|0
1654755300000|2022-06-09 06:15:00|24.88|24.8|24.91|24.83|24.91|24.83|24.88|24.8|1
1654755600000|2022-06-09 06:20:00|24.9|24.82|24.9|24.82|24.91|24.83|24.9|24.82|4
1654755900000|2022-06-09 06:25:00|24.91|24.83|24.9|24.82|24.91|24.83|24.9|24.82|0
1654756200000|2022-06-09 06:30:00|24.86|24.78|24.9|24.82|24.9|24.82|24.85|24.77|12
1654756500000|2022-06-09 06:35:00|24.88|24.8|24.89|24.81|24.9|24.82|24.85|24.77|0
1654756800000|2022-06-09 06:40:00|24.9|24.82|24.89|24.81|24.9|24.82|24.89|24.81|11
1654757100000|2022-06-09 06:45:00|24.84|24.76|24.89|24.81|24.9|24.82|24.84|24.76|36
1654757400000|2022-06-09 06:50:00|24.85|24.77|24.85|24.77|24.89|24.81|24.85|24.77|37
1654757700000|2022-06-09 06:55:00|24.84|24.76|24.89|24.81|24.9|24.82|24.84|24.76|20
1654758000000|2022-06-09 07:00:00|24.84|24.76|24.9|24.82|24.98|24.9|24.84|24.76|99
1654758300000|2022-06-09 07:05:00|24.91|24.83|24.86|24.78|24.91|24.83|24.81|24.73|351
1654758600000|2022-06-09 07:10:00|24.85|24.77|24.96|24.88|24.96|24.88|24.81|24.73|149
1654758900000|2022-06-09 07:15:00|24.97|24.89|25.01|24.93|25.01|24.93|24.96|24.88|231
1654759200000|2022-06-09 07:20:00|24.97|24.89|24.9|24.82|25.01|24.93|24.9|24.82|512
1654759500000|2022-06-09 07:25:00|24.91|24.83|24.95|24.87|24.96|24.88|24.9|24.82|195
1654759800000|2022-06-09 07:30:00|24.96|24.88|25.12|25.04|25.17|25.09|24.96|24.88|726
1654760100000|2022-06-09 07:35:00|25.13|25.05|25.12|25.04|25.17|25.09|25.12|25.04|239
1654760400000|2022-06-09 07:40:00|25.11|25.03|25.02|24.94|25.16|25.08|25.02|24.94|337
1654760700000|2022-06-09 07:45:00|24.98|24.9|24.96|24.88|24.99|24.91|24.96|24.88|356
1654761000000|2022-06-09 07:50:00|24.93|24.85|24.91|24.83|24.95|24.87|24.9|24.82|198
1654761300000|2022-06-09 07:55:00|24.93|24.85|24.9|24.82|24.96|24.88|24.9|24.82|66
1654761600000|2022-06-09 08:00:00|24.91|24.83|24.96|24.88|24.98|24.9|24.9|24.82|164
1654761900000|2022-06-09 08:05:00|24.97|24.89|25.01|24.93|25.02|24.94|24.96|24.88|174
1654762200000|2022-06-09 08:10:00|24.96|24.88|25.01|24.93|25.02|24.94|24.96|24.88|134
1654762500000|2022-06-09 08:15:00|24.97|24.89|24.97|24.89|24.97|24.89|24.96|24.88|118
1654762800000|2022-06-09 08:20:00|24.96|24.88|24.92|24.84|24.99|24.91|24.92|24.84|58
1654763100000|2022-06-09 08:25:00|24.96|24.88|24.92|24.84|24.97|24.89|24.92|24.84|0
1654763400000|2022-06-09 08:30:00|24.91|24.83|24.81|24.73|24.91|24.83|24.81|24.73|377
1654763700000|2022-06-09 08:35:00|24.8|24.72|24.81|24.73|24.81|24.73|24.75|24.67|375
1654764000000|2022-06-09 08:40:00|24.8|24.72|24.77|24.69|24.81|24.73|24.76|24.68|176
1654764300000|2022-06-09 08:45:00|24.81|24.73|24.7|24.62|24.81|24.73|24.7|24.62|361
1654764600000|2022-06-09 08:50:00|24.71|24.63|24.75|24.67|24.75|24.67|24.7|24.62|117
1654764900000|2022-06-09 08:55:00|24.76|24.68|24.7|24.62|24.76|24.68|24.7|24.62|333
1654765200000|2022-06-09 09:00:00|24.69|24.61|24.7|24.62|24.7|24.62|24.69|24.61|125
1654765500000|2022-06-09 09:05:00|24.69|24.61|24.65|24.57|24.7|24.62|24.64|24.56|289
1654765800000|2022-06-09 09:10:00|24.7|24.62|24.7|24.62|24.7|24.62|24.67|24.59|126
1654766100000|2022-06-09 09:15:00|24.71|24.63|24.71|24.63|24.71|24.63|24.7|24.62|175
1654766400000|2022-06-09 09:20:00|||||||||28
1654766700000|2022-06-09 09:25:00|24.76|24.68|24.76|24.68|24.76|24.68|24.75|24.67|52
1654767000000|2022-06-09 09:30:00|24.75|24.67|24.7|24.62|24.75|24.67|24.7|24.62|21
1654767300000|2022-06-09 09:35:00|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|9
1654767600000|2022-06-09 09:40:00|24.7|24.62|24.75|24.67|24.75|24.67|24.7|24.62|251
1654767900000|2022-06-09 09:45:00|24.74|24.66|24.75|24.67|24.75|24.67|24.74|24.66|3
1654768200000|2022-06-09 09:50:00|24.79|24.71|24.79|24.71|24.8|24.72|24.74|24.66|71
1654768500000|2022-06-09 09:55:00|24.8|24.72|24.84|24.76|24.89|24.81|24.79|24.71|300
1654768800000|2022-06-09 10:00:00|24.79|24.71|24.84|24.76|24.84|24.76|24.79|24.71|209
1654769100000|2022-06-09 10:05:00|24.8|24.72|24.85|24.77|24.85|24.77|24.8|24.72|30
1654769400000|2022-06-09 10:10:00|24.86|24.78|24.85|24.77|24.9|24.82|24.85|24.77|115
1654769700000|2022-06-09 10:15:00|24.86|24.78|24.8|24.72|24.86|24.78|24.8|24.72|33
1654770000000|2022-06-09 10:20:00|24.75|24.67|24.71|24.63|24.75|24.67|24.7|24.62|228
1654770300000|2022-06-09 10:25:00|24.7|24.62|24.64|24.56|24.75|24.67|24.64|24.56|161
1654770600000|2022-06-09 10:30:00|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|113
1654770900000|2022-06-09 10:35:00|24.64|24.56|24.7|24.62|24.71|24.63|24.64|24.56|33
1654771200000|2022-06-09 10:40:00|24.71|24.63|24.69|24.61|24.75|24.67|24.65|24.57|145
1654771500000|2022-06-09 10:45:00|24.7|24.62|24.7|24.62|24.71|24.63|24.65|24.57|94
1654771800000|2022-06-09 10:50:00|24.69|24.61|24.65|24.57|24.7|24.62|24.62|24.54|78
1654772100000|2022-06-09 10:55:00|24.68|24.6|24.71|24.63|24.71|24.63|24.65|24.57|50
1654772400000|2022-06-09 11:00:00|24.7|24.62|24.7|24.62|24.71|24.63|24.7|24.62|53
1654772700000|2022-06-09 11:05:00|24.71|24.63|24.71|24.63|24.72|24.64|24.71|24.63|42
1654773000000|2022-06-09 11:10:00|24.69|24.61|24.66|24.58|24.71|24.63|24.66|24.58|25
1654773300000|2022-06-09 11:15:00|24.7|24.62|24.67|24.59|24.71|24.63|24.66|24.58|72
1654773600000|2022-06-09 11:20:00|24.71|24.63|24.56|24.48|24.71|24.63|24.45|24.37|476
1654773900000|2022-06-09 11:25:00|24.55|24.47|24.61|24.53|24.61|24.53|24.55|24.47|16
1654774200000|2022-06-09 11:30:00|24.6|24.52|24.66|24.58|24.66|24.58|24.56|24.48|166
1654774500000|2022-06-09 11:35:00|24.7|24.62|24.84|24.76|24.84|24.76|24.7|24.62|71
1654774800000|2022-06-09 11:40:00|24.88|24.8|24.88|24.8|24.9|24.82|24.87|24.79|112
1654775100000|2022-06-09 11:45:00|24.87|24.79|24.95|24.87|24.97|24.89|24.71|24.63|354
1654775400000|2022-06-09 11:50:00|24.92|24.84|25|24.92|25|24.92|24.84|24.76|288
1654775700000|2022-06-09 11:55:00|25.05|24.97|25.01|24.93|25.05|24.97|25|24.92|338
1654776000000|2022-06-09 12:00:00|25.03|24.95|25.01|24.93|25.06|24.98|24.98|24.9|66
1654776300000|2022-06-09 12:05:00|25.06|24.98|25.01|24.93|25.06|24.98|25.01|24.93|86
1654776600000|2022-06-09 12:10:00|25.03|24.95|25.12|25.04|25.12|25.04|25.01|24.93|282
1654776900000|2022-06-09 12:15:00|25.13|25.05|25.07|24.99|25.17|25.09|25.06|24.98|409
1654777200000|2022-06-09 12:20:00|25.11|25.03|25.13|25.05|25.18|25.1|25.07|24.99|54
1654777500000|2022-06-09 12:25:00|25.15|25.07|25.12|25.04|25.18|25.1|25.1|25.02|201
1654777800000|2022-06-09 12:30:00|25.13|25.05|25.13|25.05|25.16|25.08|25.05|24.97|163
1654778100000|2022-06-09 12:35:00|25.14|25.06|25.24|25.16|25.28|25.2|25.13|25.05|1244
1654778400000|2022-06-09 12:40:00|25.22|25.14|25.38|25.3|25.4|25.32|25.22|25.14|707
1654778700000|2022-06-09 12:45:00|25.4|25.32|25.45|25.37|25.47|25.39|25.3|25.22|532
1654779000000|2022-06-09 12:50:00|25.5|25.42|25.69|25.61|25.69|25.61|25.45|25.37|669
1654779300000|2022-06-09 12:55:00|25.67|25.59|25.67|25.59|25.73|25.65|25.61|25.53|669
1654779600000|2022-06-09 13:00:00|25.68|25.6|25.55|25.47|25.73|25.65|25.52|25.44|291
1654779900000|2022-06-09 13:05:00|25.57|25.49|25.59|25.51|25.59|25.51|25.53|25.45|58
1654780200000|2022-06-09 13:10:00|25.63|25.55|25.59|25.51|25.63|25.55|25.37|25.29|654
1654780500000|2022-06-09 13:15:00|25.58|25.5|25.65|25.57|25.66|25.58|25.52|25.44|440
1654780800000|2022-06-09 13:20:00|25.64|25.56|25.55|25.47|25.64|25.56|25.54|25.46|166
1654781100000|2022-06-09 13:25:00|25.54|25.46|25.5|25.42|25.55|25.47|25.49|25.41|206
1654781400000|2022-06-09 13:30:00|25.52|25.44|25.34|25.26|25.56|25.48|25.29|25.21|312
1654781700000|2022-06-09 13:35:00|25.33|25.25|25.42|25.34|25.45|25.37|25.29|25.21|1543
1654782000000|2022-06-09 13:40:00|25.44|25.36|25.5|25.42|25.5|25.42|25.34|25.26|215
1654782300000|2022-06-09 13:45:00|25.49|25.41|25.39|25.31|25.55|25.47|25.28|25.2|263
1654782600000|2022-06-09 13:50:00|25.38|25.3|25.28|25.2|25.39|25.31|25.22|25.14|497
1654782900000|2022-06-09 13:55:00|25.3|25.22|25.21|25.13|25.3|25.22|25.21|25.13|544
1654783200000|2022-06-09 14:00:00|25.22|25.14|25.28|25.2|25.32|25.24|25.21|25.13|46
1654783500000|2022-06-09 14:05:00|25.3|25.22|25.44|25.36|25.44|25.36|25.28|25.2|346
1654783800000|2022-06-09 14:10:00|25.48|25.4|25.38|25.3|25.54|25.46|25.38|25.3|213
1654784100000|2022-06-09 14:15:00|25.41|25.33|25.21|25.13|25.41|25.33|25.21|25.13|332
1654784400000|2022-06-09 14:20:00|25.22|25.14|25.13|25.05|25.22|25.14|25.11|25.03|357
1654784700000|2022-06-09 14:25:00|25.11|25.03|25.15|25.07|25.16|25.08|25.1|25.02|162
1654785000000|2022-06-09 14:30:00|25.1|25.02|25.21|25.13|25.22|25.14|25.08|25|200
1654785300000|2022-06-09 14:35:00|25.2|25.12|25.15|25.07|25.21|25.13|25.15|25.07|40
1654785600000|2022-06-09 14:40:00|25.16|25.08|25.27|25.19|25.32|25.24|25.15|25.07|231
1654785900000|2022-06-09 14:45:00|25.31|25.23|25.32|25.24|25.37|25.29|25.27|25.19|386
1654786200000|2022-06-09 14:50:00|25.33|25.25|25.48|25.4|25.48|25.4|25.33|25.25|314
1654786500000|2022-06-09 14:55:00|25.46|25.38|25.3|25.22|25.48|25.4|25.28|25.2|116
1654786800000|2022-06-09 15:00:00|25.33|25.25|25.39|25.31|25.44|25.36|25.28|25.2|90
1654787100000|2022-06-09 15:05:00|25.34|25.26|25.35|25.27|25.45|25.37|25.34|25.26|182
1654787400000|2022-06-09 15:10:00|25.34|25.26|25.32|25.24|25.35|25.27|25.29|25.21|204
1654787700000|2022-06-09 15:15:00|25.34|25.26|25.35|25.27|25.35|25.27|25.29|25.21|66
1654788000000|2022-06-09 15:20:00|25.34|25.26|25.38|25.3|25.4|25.32|25.29|25.21|153
1654788300000|2022-06-09 15:25:00|25.34|25.26|25.5|25.42|25.5|25.42|25.34|25.26|1451
1654788600000|2022-06-09 15:30:00|25.51|25.43|25.47|25.39|25.55|25.47|25.44|25.36|152
1654788900000|2022-06-09 15:35:00|25.45|25.37|25.39|25.31|25.48|25.4|25.37|25.29|186
1654789200000|2022-06-09 15:40:00|25.37|25.29|25.25|25.17|25.39|25.31|25.24|25.16|112
1654789500000|2022-06-09 15:45:00|25.29|25.21|25.5|25.42|25.5|25.42|25.29|25.21|122
1654789800000|2022-06-09 15:50:00|25.52|25.44|25.44|25.36|25.55|25.47|25.43|25.35|264
1654790100000|2022-06-09 15:55:00|25.43|25.35|25.34|25.26|25.44|25.36|25.33|25.25|143
1654790400000|2022-06-09 16:00:00|25.36|25.28|25.43|25.35|25.43|25.35|25.33|25.25|14
1654790700000|2022-06-09 16:05:00|25.41|25.33|25.43|25.35|25.48|25.4|25.41|25.33|36
1654791000000|2022-06-09 16:10:00|25.44|25.36|25.49|25.41|25.53|25.45|25.43|25.35|43
1654791300000|2022-06-09 16:15:00|25.53|25.45|25.49|25.41|25.53|25.45|25.48|25.4|4
1654791600000|2022-06-09 16:20:00|25.48|25.4|25.43|25.35|25.53|25.45|25.43|25.35|21
1654791900000|2022-06-09 16:25:00|25.48|25.4|25.4|25.32|25.48|25.4|25.38|25.3|30
1654792200000|2022-06-09 16:30:00|25.38|25.3|25.38|25.3|25.43|25.35|25.33|25.25|15
1654792500000|2022-06-09 16:35:00|25.36|25.28|25.35|25.27|25.38|25.3|25.33|25.25|7
1654792800000|2022-06-09 16:40:00|25.33|25.25|25.33|25.25|25.38|25.3|25.28|25.2|15
1654793100000|2022-06-09 16:45:00|25.32|25.24|25.33|25.25|25.33|25.25|25.32|25.24|77
1654793400000|2022-06-09 16:50:00|25.32|25.24|25.28|25.2|25.32|25.24|25.23|25.15|71
1654793700000|2022-06-09 16:55:00|25.31|25.23|25.27|25.19|25.37|25.29|25.26|25.18|28
1654794000000|2022-06-09 17:00:00|25.26|25.18|25.26|25.18|25.31|25.23|25.21|25.13|38
1654794300000|2022-06-09 17:05:00|25.27|25.19|25.27|25.19|25.28|25.2|25.17|25.09|63
1654794600000|2022-06-09 17:10:00|25.28|25.2|25.23|25.15|25.28|25.2|25.22|25.14|3
1654794900000|2022-06-09 17:15:00|25.25|25.17|25.27|25.19|25.28|25.2|25.23|25.15|15
1654795200000|2022-06-09 17:20:00|25.28|25.2|25.37|25.29|25.38|25.3|25.27|25.19|59
1654795500000|2022-06-09 17:25:00|25.38|25.3|25.42|25.34|25.42|25.34|25.38|25.3|3
1654795800000|2022-06-09 17:30:00|25.43|25.35|25.42|25.34|25.47|25.39|25.42|25.34|13
1654796100000|2022-06-09 17:35:00|25.43|25.35|25.43|25.35|25.48|25.4|25.42|25.34|0
1654796400000|2022-06-09 17:40:00|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|27
1654796700000|2022-06-09 17:45:00|25.47|25.39|25.48|25.4|25.48|25.4|25.47|25.39|12
1654797000000|2022-06-09 17:50:00|25.47|25.39|25.42|25.34|25.48|25.4|25.42|25.34|1
1654797300000|2022-06-09 17:55:00|25.43|25.35|25.34|25.26|25.43|25.35|25.34|25.26|8
1654797600000|2022-06-09 18:00:00|25.35|25.27|25.42|25.34|25.42|25.34|25.35|25.27|13
1654797900000|2022-06-09 18:05:00|25.47|25.39|25.42|25.34|25.47|25.39|25.39|25.31|26
1654798200000|2022-06-09 18:10:00|25.46|25.38|25.42|25.34|25.51|25.43|25.41|25.33|17
1654798500000|2022-06-09 18:15:00|25.44|25.36|25.42|25.34|25.46|25.38|25.41|25.33|2
1654798800000|2022-06-09 18:20:00|25.41|25.33|25.47|25.39|25.51|25.43|25.37|25.29|6
1654799100000|2022-06-09 18:25:00|25.52|25.44|25.39|25.31|25.52|25.44|25.37|25.29|4
1654799400000|2022-06-09 18:30:00|25.41|25.33|25.5|25.42|25.52|25.44|25.41|25.33|2
1654799700000|2022-06-09 18:35:00|25.52|25.44|25.52|25.44|25.52|25.44|25.47|25.39|5
1654800000000|2022-06-09 18:40:00|25.53|25.45|25.57|25.49|25.57|25.49|25.52|25.44|2
1654800300000|2022-06-09 18:45:00|25.55|25.47|25.57|25.49|25.59|25.51|25.53|25.45|15
1654800600000|2022-06-09 18:50:00|25.56|25.48|25.59|25.51|25.61|25.53|25.56|25.48|6
1654800900000|2022-06-09 18:55:00|25.61|25.53|25.72|25.64|25.72|25.64|25.59|25.51|31
1654801200000|2022-06-09 19:00:00|25.73|25.65|25.78|25.7|25.83|25.75|25.73|25.65|36
1654801500000|2022-06-09 19:05:00|25.83|25.75|25.88|25.8|25.88|25.8|25.78|25.7|5
1654801800000|2022-06-09 19:10:00|25.9|25.82|25.89|25.81|25.93|25.85|25.88|25.8|22
1654802100000|2022-06-09 19:15:00|25.93|25.85|25.74|25.66|25.93|25.85|25.74|25.66|74
1654802400000|2022-06-09 19:20:00|25.73|25.65|25.76|25.68|25.79|25.71|25.69|25.61|15
1654802700000|2022-06-09 19:25:00|25.78|25.7|25.88|25.8|25.89|25.81|25.78|25.7|4
1654803000000|2022-06-09 19:30:00|25.89|25.81|25.94|25.86|25.94|25.86|25.88|25.8|66
1654803300000|2022-06-09 19:35:00|25.96|25.88|25.9|25.82|26.02|25.94|25.85|25.77|15
1654803600000|2022-06-09 19:40:00|25.92|25.84|25.9|25.82|25.92|25.84|25.9|25.82|5
1654803900000|2022-06-09 19:45:00|25.92|25.84|26.08|26|26.11|26.03|25.9|25.82|47
1654804200000|2022-06-09 19:50:00|26.09|26.01|26.02|25.94|26.17|26.09|25.91|25.83|116
1654804500000|2022-06-09 19:55:00|26|25.92|26.24|26.16|26.3|26.16|25.99|25.91|313
1654820100000|2022-06-10 00:15:00|26.35|26.05|26.29|25.99|26.35|26.05|26.29|25.99|1
1654820400000|2022-06-10 00:20:00|26.3|26|26.3|26|26.36|26.06|26.29|25.99|0
1654820700000|2022-06-10 00:25:00|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|0
1654821000000|2022-06-10 00:30:00|26.3|26|26.29|25.99|26.3|26|26.29|25.99|0
1654821300000|2022-06-10 00:35:00|26.23|25.93|26.2|25.9|26.23|25.93|26.2|25.9|0
1654821600000|2022-06-10 00:40:00|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|0
1654821900000|2022-06-10 00:45:00|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|0
1654822200000|2022-06-10 00:50:00|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|0
1654822500000|2022-06-10 00:55:00|26.2|25.9|26.18|25.88|26.2|25.9|26.18|25.88|0
1654822800000|2022-06-10 01:00:00|26.2|25.9|26.15|25.85|26.2|25.9|26.15|25.85|0
1654823100000|2022-06-10 01:05:00|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|0
1654823400000|2022-06-10 01:10:00|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|0
1654824000000|2022-06-10 01:20:00|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|0
1654824300000|2022-06-10 01:25:00|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|0
1654824600000|2022-06-10 01:30:00|26.29|25.99|26.22|25.92|26.29|25.99|26.22|25.92|0
1654825800000|2022-06-10 01:50:00|26.24|25.94|26.26|25.96|26.26|25.96|26.23|25.93|0
1654826100000|2022-06-10 01:55:00|26.23|25.93|26.23|25.93|26.26|25.96|26.23|25.93|0
1654826400000|2022-06-10 02:00:00|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|0
1654826700000|2022-06-10 02:05:00|26.31|26.01|26.29|25.99|26.31|26.01|26.29|25.99|0
1654827600000|2022-06-10 02:20:00|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|0
1654829100000|2022-06-10 02:45:00|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|0
1654830000000|2022-06-10 03:00:00|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|0
1654831200000|2022-06-10 03:20:00|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|0
1654833300000|2022-06-10 03:55:00|26.2|25.9|26.15|25.85|26.2|25.9|26.15|25.85|0
1654833600000|2022-06-10 04:00:00|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|0
1654835700000|2022-06-10 04:35:00|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|0
1654836000000|2022-06-10 04:40:00|26.09|25.79|26.15|25.85|26.2|25.9|26.09|25.79|0
1654836600000|2022-06-10 04:50:00|26.13|25.83|26.15|25.85|26.15|25.85|26.13|25.83|0
1654836900000|2022-06-10 04:55:00|26.13|25.83|26.15|25.85|26.15|25.85|26.13|25.83|0
1654837200000|2022-06-10 05:00:00|26.21|25.91|26.26|25.96|26.26|25.96|26.13|25.83|0
1654837500000|2022-06-10 05:05:00|26.27|25.97|26.22|25.92|26.28|25.98|26.22|25.92|0
1654837800000|2022-06-10 05:10:00|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|0
1654838100000|2022-06-10 05:15:00|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|0
1654839000000|2022-06-10 05:30:00|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|0
1654839600000|2022-06-10 05:40:00|26.14|25.84|26.11|25.81|26.14|25.84|26.11|25.81|0
1654840200000|2022-06-10 05:50:00|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|0
1654840500000|2022-06-10 05:55:00|26.13|25.83|26.1|25.8|26.13|25.83|26.1|25.8|0
1654840800000|2022-06-10 06:00:00|26.12|25.82|26.19|25.89|26.21|25.91|26.12|25.82|94
1654841100000|2022-06-10 06:05:00|26.17|25.87|26.1|25.8|26.17|25.87|26.1|25.8|0
1654841400000|2022-06-10 06:10:00|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|0
1654841700000|2022-06-10 06:15:00|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|0
1654842000000|2022-06-10 06:20:00|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|0
1654842300000|2022-06-10 06:25:00|26.07|25.82|26.07|25.82|26.07|25.82|26.07|25.82|0
1654842600000|2022-06-10 06:30:00|26.1|25.77|26.04|25.96|26.1|25.97|26.04|25.77|93
1654842900000|2022-06-10 06:35:00|26.06|25.98|26.09|26.01|26.09|26.01|26.06|25.98|53
1654843200000|2022-06-10 06:40:00|26.11|26.03|26.14|26.06|26.19|26.11|26.11|26.03|68
1654843500000|2022-06-10 06:45:00|26.15|26.07|26.15|26.07|26.15|26.07|26.14|26.06|7
1654843800000|2022-06-10 06:50:00|26.16|26.08|26.14|26.06|26.2|26.12|26.14|26.06|21
1654844100000|2022-06-10 06:55:00|26.15|26.07|26.1|26.02|26.2|26.12|26.1|26.02|2
1654844400000|2022-06-10 07:00:00|26.11|26.03|26.27|26.19|26.27|26.19|26.08|26|341
1654844700000|2022-06-10 07:05:00|26.26|26.18|26.37|26.29|26.37|26.29|26.22|26.14|242
1654845000000|2022-06-10 07:10:00|26.4|26.32|26.48|26.4|26.52|26.44|26.37|26.29|390
1654845300000|2022-06-10 07:15:00|26.47|26.39|26.44|26.36|26.5|26.42|26.38|26.3|270
1654845600000|2022-06-10 07:20:00|26.45|26.37|26.66|26.58|26.7|26.62|26.45|26.37|914
1654845900000|2022-06-10 07:25:00|26.68|26.6|26.72|26.64|26.76|26.68|26.65|26.57|1242
1654846200000|2022-06-10 07:30:00|26.71|26.63|26.61|26.53|26.72|26.64|26.56|26.48|544
1654846500000|2022-06-10 07:35:00|26.56|26.48|26.46|26.38|26.56|26.48|26.45|26.37|359
1654846800000|2022-06-10 07:40:00|26.5|26.42|26.56|26.48|26.57|26.49|26.46|26.38|140
1654847100000|2022-06-10 07:45:00|26.54|26.46|26.58|26.5|26.62|26.54|26.43|26.35|426
1654847400000|2022-06-10 07:50:00|26.6|26.52|26.63|26.55|26.63|26.55|26.52|26.44|100
1654847700000|2022-06-10 07:55:00|26.67|26.59|26.64|26.56|26.68|26.6|26.57|26.49|152
1654848000000|2022-06-10 08:00:00|26.66|26.58|26.52|26.44|26.66|26.58|26.47|26.39|250
1654848300000|2022-06-10 08:05:00|26.49|26.41|26.45|26.37|26.52|26.44|26.41|26.33|226
1654848600000|2022-06-10 08:10:00|26.47|26.39|26.37|26.29|26.47|26.39|26.37|26.29|148
1654848900000|2022-06-10 08:15:00|26.4|26.32|26.32|26.24|26.4|26.32|26.31|26.23|279
1654849200000|2022-06-10 08:20:00|26.37|26.29|26.42|26.34|26.42|26.34|26.32|26.24|475
1654849500000|2022-06-10 08:25:00|26.45|26.37|26.47|26.39|26.47|26.39|26.37|26.29|145
1654849800000|2022-06-10 08:30:00|26.48|26.4|26.48|26.4|26.53|26.45|26.42|26.34|161
1654850100000|2022-06-10 08:35:00|26.53|26.45|26.54|26.46|26.59|26.51|26.48|26.4|347
1654850400000|2022-06-10 08:40:00|26.58|26.5|26.58|26.5|26.59|26.51|26.54|26.46|26
1654850700000|2022-06-10 08:45:00|26.56|26.48|26.54|26.46|26.59|26.51|26.53|26.45|76
1654851000000|2022-06-10 08:50:00|26.53|26.45|26.65|26.57|26.65|26.57|26.53|26.45|110
1654851300000|2022-06-10 08:55:00|26.63|26.55|26.58|26.5|26.65|26.57|26.55|26.47|214
1654851600000|2022-06-10 09:00:00|26.6|26.52|26.55|26.47|26.6|26.52|26.49|26.41|179
1654851900000|2022-06-10 09:05:00|26.5|26.42|26.55|26.47|26.55|26.47|26.5|26.42|174
1654852200000|2022-06-10 09:10:00|26.58|26.5|26.54|26.46|26.6|26.52|26.54|26.46|131
1654852500000|2022-06-10 09:15:00|26.55|26.47|26.56|26.48|26.56|26.48|26.49|26.41|295
1654852800000|2022-06-10 09:20:00|26.55|26.47|26.56|26.48|26.56|26.48|26.51|26.43|10
1654853100000|2022-06-10 09:25:00|26.54|26.46|26.51|26.43|26.56|26.48|26.51|26.43|178
1654853400000|2022-06-10 09:30:00|26.54|26.46|26.51|26.43|26.54|26.46|26.51|26.43|104
1654853700000|2022-06-10 09:35:00|26.56|26.48|26.51|26.43|26.56|26.48|26.51|26.43|54
1654854000000|2022-06-10 09:40:00|26.54|26.46|26.51|26.43|26.56|26.48|26.48|26.4|599
1654854300000|2022-06-10 09:45:00|26.5|26.42|26.61|26.53|26.61|26.53|26.48|26.4|136
1654854600000|2022-06-10 09:50:00|26.62|26.54|26.67|26.59|26.67|26.59|26.61|26.53|225
1654854900000|2022-06-10 09:55:00|26.64|26.56|26.61|26.53|26.67|26.59|26.61|26.53|648
1654855200000|2022-06-10 10:00:00|26.56|26.48|26.61|26.53|26.66|26.58|26.56|26.48|396
1654855500000|2022-06-10 10:05:00|26.66|26.58|26.61|26.53|26.66|26.58|26.61|26.53|114
1654855800000|2022-06-10 10:10:00|26.64|26.56|26.66|26.58|26.66|26.58|26.61|26.53|337
1654856100000|2022-06-10 10:15:00|26.63|26.55|26.61|26.53|26.63|26.55|26.6|26.52|59
1654856400000|2022-06-10 10:20:00|26.65|26.57|26.71|26.63|26.71|26.63|26.55|26.47|250
1654856700000|2022-06-10 10:25:00|26.66|26.58|26.71|26.63|26.71|26.63|26.66|26.58|120
1654857000000|2022-06-10 10:30:00|26.7|26.62|26.71|26.63|26.75|26.67|26.7|26.62|721
1654857300000|2022-06-10 10:35:00|26.66|26.58|26.71|26.63|26.71|26.63|26.66|26.58|148
1654857600000|2022-06-10 10:40:00|26.72|26.64|26.76|26.68|26.77|26.69|26.71|26.63|151
1654857900000|2022-06-10 10:45:00|26.72|26.64|26.72|26.64|26.77|26.69|26.72|26.64|399
1654858200000|2022-06-10 10:50:00|26.71|26.63|26.8|26.72|26.81|26.73|26.71|26.63|217
1654858500000|2022-06-10 10:55:00|26.81|26.73|26.8|26.72|26.88|26.8|26.8|26.72|139
1654858800000|2022-06-10 11:00:00|26.81|26.73|26.83|26.75|26.85|26.77|26.8|26.72|10
1654859100000|2022-06-10 11:05:00|26.81|26.73|26.75|26.67|26.85|26.77|26.75|26.67|185
1654859400000|2022-06-10 11:10:00|26.73|26.65|26.75|26.67|26.8|26.72|26.73|26.65|221
1654859700000|2022-06-10 11:15:00|26.8|26.72|26.8|26.72|26.8|26.72|26.75|26.67|57
1654860000000|2022-06-10 11:20:00|26.78|26.7|26.75|26.67|26.8|26.72|26.75|26.67|15
1654860300000|2022-06-10 11:25:00|||||||||8
1654860600000|2022-06-10 11:30:00|26.7|26.62|26.64|26.56|26.72|26.64|26.64|26.56|59
1654860900000|2022-06-10 11:35:00|26.69|26.61|26.65|26.57|26.69|26.61|26.59|26.51|218
1654861200000|2022-06-10 11:40:00|26.69|26.61|26.69|26.61|26.7|26.62|26.64|26.56|131
1654861500000|2022-06-10 11:45:00|26.67|26.59|26.7|26.62|26.74|26.66|26.64|26.56|173
1654861800000|2022-06-10 11:50:00|26.72|26.64|26.7|26.62|26.73|26.65|26.7|26.62|41
1654862100000|2022-06-10 11:55:00|26.73|26.65|26.7|26.62|26.73|26.65|26.65|26.57|71
1654862400000|2022-06-10 12:00:00|26.69|26.61|26.65|26.57|26.7|26.62|26.59|26.51|132
1654862700000|2022-06-10 12:05:00|26.64|26.56|26.6|26.52|26.65|26.57|26.6|26.52|18
1654863000000|2022-06-10 12:10:00|26.59|26.51|26.55|26.47|26.6|26.52|26.55|26.47|62
1654863300000|2022-06-10 12:15:00|26.54|26.46|26.54|26.46|26.55|26.47|26.5|26.42|49
1654863600000|2022-06-10 12:20:00|26.52|26.44|26.55|26.47|26.55|26.47|26.52|26.44|24
1654863900000|2022-06-10 12:25:00|26.54|26.46|26.52|26.44|26.61|26.47|26.47|26.28|168
1654864200000|2022-06-10 12:30:00|26.61|26.36|27.21|27.13|27.21|27.13|26.55|26.36|558
1654864500000|2022-06-10 12:35:00|27.22|27.14|27.01|26.93|27.26|27.18|26.98|26.9|372
1654864800000|2022-06-10 12:40:00|26.98|26.9|27.01|26.93|27.01|26.93|26.79|26.71|537
1654865100000|2022-06-10 12:45:00|27|26.92|27.1|27.02|27.1|27.02|26.95|26.87|297
1654865400000|2022-06-10 12:50:00|27.11|27.03|27.16|27.08|27.26|27.18|27.1|27.02|295
1654865700000|2022-06-10 12:55:00|27.18|27.1|27.37|27.29|27.37|27.29|27.16|27.08|90
1654866000000|2022-06-10 13:00:00|27.36|27.28|27.21|27.13|27.37|27.29|27.16|27.08|387
1654866300000|2022-06-10 13:05:00|27.16|27.08|27.37|27.29|27.37|27.29|27.16|27.08|276
1654866600000|2022-06-10 13:10:00|27.35|27.27|27.37|27.29|27.37|27.29|27.27|27.19|288
1654866900000|2022-06-10 13:15:00|27.35|27.27|27.42|27.34|27.42|27.34|27.32|27.24|195
1654867200000|2022-06-10 13:20:00|27.38|27.3|27.48|27.4|27.53|27.45|27.38|27.3|372
1654867500000|2022-06-10 13:25:00|27.51|27.43|27.43|27.35|27.53|27.45|27.42|27.34|160
1654867800000|2022-06-10 13:30:00|27.44|27.36|27.51|27.43|27.54|27.46|27.27|27.19|462
1654868100000|2022-06-10 13:35:00|27.53|27.45|27.43|27.35|27.54|27.46|27.38|27.3|143
1654868400000|2022-06-10 13:40:00|27.44|27.36|27.33|27.25|27.49|27.41|27.33|27.25|133
1654868700000|2022-06-10 13:45:00|27.31|27.23|27.43|27.35|27.46|27.38|27.27|27.19|349
1654869000000|2022-06-10 13:50:00|27.44|27.36|27.43|27.35|27.49|27.41|27.38|27.3|70
1654869300000|2022-06-10 13:55:00|27.45|27.37|27.43|27.35|27.49|27.41|27.38|27.3|95
1654869600000|2022-06-10 14:00:00|27.44|27.36|27.59|27.51|27.7|27.62|27.44|27.36|370
1654869900000|2022-06-10 14:05:00|27.58|27.5|27.63|27.55|27.63|27.55|27.54|27.46|498
1654870200000|2022-06-10 14:10:00|27.65|27.57|27.63|27.55|27.73|27.65|27.58|27.5|1418
1654870500000|2022-06-10 14:15:00|27.68|27.6|27.63|27.55|27.68|27.6|27.62|27.54|481
1654870800000|2022-06-10 14:20:00|27.62|27.54|27.74|27.66|27.79|27.71|27.62|27.54|975
1654871100000|2022-06-10 14:25:00|27.72|27.64|27.99|27.91|27.99|27.91|27.64|27.56|879
1654871400000|2022-06-10 14:30:00|27.94|27.86|27.88|27.8|27.99|27.91|27.84|27.76|550
1654871700000|2022-06-10 14:35:00|27.83|27.75|27.86|27.78|27.92|27.84|27.83|27.75|1033
1654872000000|2022-06-10 14:40:00|27.89|27.81|27.81|27.73|27.91|27.83|27.81|27.73|616
1654872300000|2022-06-10 14:45:00|27.82|27.74|27.81|27.73|27.91|27.83|27.81|27.73|399
1654872600000|2022-06-10 14:50:00|27.83|27.75|27.81|27.73|27.84|27.76|27.76|27.68|375
1654872900000|2022-06-10 14:55:00|27.82|27.74|27.97|27.89|27.97|27.89|27.81|27.73|391
1654873200000|2022-06-10 15:00:00|27.98|27.9|28.03|27.95|28.06|27.98|27.96|27.88|635
1654873500000|2022-06-10 15:05:00|28.05|27.97|28.06|27.98|28.06|27.98|28.01|27.93|179
1654873800000|2022-06-10 15:10:00|28.08|28|28.1|28.02|28.15|28.07|28.05|27.97|1832
1654874100000|2022-06-10 15:15:00|28.11|28.03|28.1|28.02|28.16|28.08|28.1|28.02|820
1654874400000|2022-06-10 15:20:00|28.11|28.03|28.25|28.17|28.25|28.17|28.05|27.97|276
1654874700000|2022-06-10 15:25:00|28.26|28.18|28.26|28.18|28.31|28.23|28.19|28.11|1152
1654875000000|2022-06-10 15:30:00|28.23|28.15|28.23|28.15|28.34|28.26|28.18|28.1|272
1654875300000|2022-06-10 15:35:00|28.22|28.14|28.32|28.24|28.32|28.24|28.22|28.14|65
1654875600000|2022-06-10 15:40:00|28.34|28.26|28.22|28.14|28.37|28.29|28.19|28.11|62
1654875900000|2022-06-10 15:45:00|28.17|28.09|28.32|28.24|28.32|28.24|28.16|28.08|21
1654876200000|2022-06-10 15:50:00|28.31|28.23|28.26|28.18|28.37|28.29|28.23|28.15|50
1654876500000|2022-06-10 15:55:00|28.27|28.19|28.01|27.93|28.27|28.19|27.96|27.88|74
1654876800000|2022-06-10 16:00:00|27.99|27.91|27.96|27.88|28.04|27.96|27.91|27.83|27
1654877100000|2022-06-10 16:05:00|27.98|27.9|27.87|27.79|27.99|27.91|27.87|27.79|75
1654877400000|2022-06-10 16:10:00|27.89|27.81|28.12|28.04|28.12|28.04|27.89|27.81|13
1654877700000|2022-06-10 16:15:00|28.14|28.06|28.17|28.09|28.22|28.14|28.12|28.04|4
1654878000000|2022-06-10 16:20:00|28.15|28.07|28.12|28.04|28.17|28.09|28.02|27.94|3
1654878300000|2022-06-10 16:25:00|28.13|28.05|28.07|27.99|28.18|28.1|28.07|27.99|7
1654878600000|2022-06-10 16:30:00|28.04|27.96|28.12|28.04|28.13|28.05|27.98|27.9|4
1654878900000|2022-06-10 16:35:00|28.07|27.99|28.05|27.97|28.12|28.04|28.03|27.95|19
1654879200000|2022-06-10 16:40:00|28.03|27.95|27.92|27.84|28.08|28|27.87|27.79|6
1654879500000|2022-06-10 16:45:00|27.93|27.85|28.06|27.98|28.07|27.99|27.92|27.84|1
1654879800000|2022-06-10 16:50:00|28.07|27.99|28.12|28.04|28.17|28.09|28.07|27.99|4
1654880100000|2022-06-10 16:55:00|28.17|28.09|28.07|27.99|28.27|28.19|28.06|27.98|22
1654880400000|2022-06-10 17:00:00|28.06|27.98|28.12|28.04|28.22|28.14|28.06|27.98|8
1654880700000|2022-06-10 17:05:00|28.18|28.1|28.18|28.1|28.23|28.15|28.18|28.1|221
1654881000000|2022-06-10 17:10:00|28.19|28.11|28.23|28.15|28.24|28.16|28.19|28.11|35
1654881300000|2022-06-10 17:15:00|28.26|28.18|28.16|28.08|28.26|28.18|28.15|28.07|3
1654881600000|2022-06-10 17:20:00|28.18|28.1|28.13|28.05|28.18|28.1|28.13|28.05|2
1654881900000|2022-06-10 17:25:00|28.12|28.04|27.98|27.9|28.13|28.05|27.98|27.9|4
1654882200000|2022-06-10 17:30:00|28.02|27.94|28.13|28.05|28.13|28.05|28.02|27.94|13
1654882500000|2022-06-10 17:35:00|28.08|28|27.95|27.87|28.08|28|27.93|27.85|5
1654882800000|2022-06-10 17:40:00|27.92|27.84|27.92|27.84|27.97|27.89|27.9|27.82|0
1654883100000|2022-06-10 17:45:00|27.9|27.82|27.83|27.75|27.93|27.85|27.82|27.74|59
1654883400000|2022-06-10 17:50:00|27.82|27.74|27.92|27.84|27.92|27.84|27.82|27.74|7
1654883700000|2022-06-10 17:55:00|27.93|27.85|27.89|27.81|27.96|27.88|27.89|27.81|29
1654884000000|2022-06-10 18:00:00|27.94|27.86|28.04|27.96|28.06|27.98|27.91|27.83|15
1654884300000|2022-06-10 18:05:00|28.06|27.98|27.99|27.91|28.07|27.99|27.98|27.9|3
1654884600000|2022-06-10 18:10:00|27.98|27.9|28.03|27.95|28.04|27.96|27.98|27.9|2
1654884900000|2022-06-10 18:15:00|28.04|27.96|27.88|27.8|28.04|27.96|27.85|27.77|0
1654885200000|2022-06-10 18:20:00|27.85|27.77|27.88|27.8|27.88|27.8|27.83|27.75|5
1654885500000|2022-06-10 18:25:00|27.91|27.83|27.98|27.9|27.99|27.91|27.88|27.8|1
1654885800000|2022-06-10 18:30:00|27.94|27.86|27.88|27.8|27.94|27.86|27.88|27.8|0
1654886100000|2022-06-10 18:35:00|27.89|27.81|27.94|27.86|27.98|27.9|27.89|27.81|6
1654886400000|2022-06-10 18:40:00|27.98|27.9|28.01|27.93|28.04|27.96|27.98|27.9|9
1654886700000|2022-06-10 18:45:00|27.99|27.91|27.85|27.77|27.99|27.91|27.82|27.74|4
1654887000000|2022-06-10 18:50:00|27.87|27.79|27.82|27.74|27.88|27.8|27.82|27.74|2
1654887300000|2022-06-10 18:55:00|27.77|27.69|27.77|27.69|27.82|27.74|27.74|27.66|37
1654887600000|2022-06-10 19:00:00|27.72|27.64|27.89|27.81|27.92|27.84|27.72|27.64|6
1654887900000|2022-06-10 19:05:00|27.9|27.82|27.87|27.79|27.93|27.85|27.82|27.74|0
1654888200000|2022-06-10 19:10:00|27.82|27.74|27.76|27.68|27.82|27.74|27.76|27.68|1
1654888500000|2022-06-10 19:15:00|27.77|27.69|27.74|27.66|27.77|27.69|27.69|27.61|23
1654888800000|2022-06-10 19:20:00|27.72|27.64|27.77|27.69|27.88|27.8|27.72|27.64|7
1654889100000|2022-06-10 19:25:00|27.72|27.64|27.71|27.63|27.77|27.69|27.66|27.58|55
1654889400000|2022-06-10 19:30:00|27.76|27.68|27.74|27.66|27.79|27.71|27.71|27.63|0
1654889700000|2022-06-10 19:35:00|27.76|27.68|27.74|27.66|27.76|27.68|27.6|27.52|4
1654890000000|2022-06-10 19:40:00|27.72|27.64|27.85|27.77|27.93|27.85|27.69|27.61|24
1654890300000|2022-06-10 19:45:00|27.88|27.8|28.04|27.96|28.05|27.97|27.88|27.8|37
1654890600000|2022-06-10 19:50:00|28.05|27.97|27.83|27.75|28.05|27.97|27.81|27.72|94
1654890900000|2022-06-10 19:55:00|27.8|27.72|28.09|27.79|28.22|27.92|27.78|27.63|28
1655079300000|2022-06-13 00:15:00|28.7|28.62|28.79|28.49|28.88|28.62|28.7|28.49|38
1655079600000|2022-06-13 00:20:00|28.8|28.54|28.84|28.59|28.87|28.75|28.69|28.44|46
1655079900000|2022-06-13 00:25:00|28.9|28.82|28.86|28.56|28.92|28.84|28.82|28.56|27
1655080200000|2022-06-13 00:30:00|28.91|28.61|28.95|28.87|28.95|28.87|28.91|28.61|12
1655080800000|2022-06-13 00:40:00|28.92|28.84|28.95|28.87|28.98|28.9|28.92|28.84|3
1655081100000|2022-06-13 00:45:00|28.97|28.89|29.18|28.93|29.18|28.97|28.95|28.87|5
1655081400000|2022-06-13 00:50:00|29.16|28.91|29.16|28.91|29.18|28.97|29.05|28.88|147
1655081700000|2022-06-13 00:55:00|29.05|28.97|29.05|28.97|29.16|28.97|29.05|28.86|76
1655082900000|2022-06-13 01:15:00|||||||||1
1655083500000|2022-06-13 01:25:00|29.06|28.98|29.48|29.23|29.51|29.27|29.06|28.96|461
1655083800000|2022-06-13 01:30:00|29.35|29.27|29.31|29.01|29.35|29.27|29.31|29.01|13
1655084100000|2022-06-13 01:35:00|29.34|29.04|29.41|29.11|29.41|29.11|29.34|29.04|0
1655084400000|2022-06-13 01:40:00|29.39|29.09|29.36|29.06|29.39|29.09|29.36|29.06|0
1655085000000|2022-06-13 01:50:00|29.41|29.11|29.41|29.11|29.41|29.11|29.41|29.11|0
1655085600000|2022-06-13 02:00:00|29.13|29.05|29.29|28.99|29.36|29.07|29.09|28.82|382
1655085900000|2022-06-13 02:05:00|29.31|29.01|29.29|28.99|29.31|29.01|29.29|28.99|0
1655086500000|2022-06-13 02:15:00|29.31|29.01|29.19|28.89|29.31|29.01|29.19|28.89|0
1655086800000|2022-06-13 02:20:00|29.14|28.99|29.31|29.01|29.31|29.01|29.14|28.99|262
1655087100000|2022-06-13 02:25:00|29.29|28.99|29.26|28.96|29.29|28.99|29.26|28.96|0
1655087700000|2022-06-13 02:35:00|29.17|28.92|29.12|28.82|29.17|28.95|29.03|28.82|2
1655088300000|2022-06-13 02:45:00|29.09|28.79|29.09|28.79|29.09|28.79|29.09|28.79|0
1655088600000|2022-06-13 02:50:00|29.02|28.77|29.12|28.82|29.12|28.82|29.02|28.77|0
1655088900000|2022-06-13 02:55:00|29.02|28.77|29.02|28.77|29.02|28.77|29.02|28.77|0
1655089500000|2022-06-13 03:05:00|28.96|28.88|29.14|28.84|29.14|28.88|28.96|28.77|0
1655090100000|2022-06-13 03:15:00|||||||||1
1655090400000|2022-06-13 03:20:00|||||||||1
1655091000000|2022-06-13 03:30:00|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|132
1655092800000|2022-06-13 04:00:00|||||||||1188
1655093400000|2022-06-13 04:10:00|||||||||132
1655093700000|2022-06-13 04:15:00|||||||||132
1655094000000|2022-06-13 04:20:00|||||||||132
1655095800000|2022-06-13 04:50:00|29.17|28.87|29.42|29.12|29.42|29.12|29.15|28.87|530
1655096700000|2022-06-13 05:05:00|28.98|28.68|29.25|28.95|29.25|28.95|28.98|28.68|20
1655097900000|2022-06-13 05:25:00|29.27|28.97|29.39|29.09|29.4|29.1|29.27|28.97|0
1655098200000|2022-06-13 05:30:00|29.37|29.07|29.37|29.07|29.37|29.07|29.37|29.07|13
1655098500000|2022-06-13 05:35:00|29.4|29.1|29.4|29.1|29.42|29.12|29.37|29.07|0
1655098800000|2022-06-13 05:40:00|29.42|29.12|29.4|29.15|29.42|29.15|29.4|29.1|1
1655099100000|2022-06-13 05:45:00|||||||||1
1655099400000|2022-06-13 05:50:00|29.37|29.12|29.4|29.15|29.4|29.15|29.37|29.12|0
1655099700000|2022-06-13 05:55:00|29.38|29.13|29.42|29.17|29.42|29.17|29.37|29.12|9
1655100000000|2022-06-13 06:00:00|29.36|29.28|29.55|29.47|29.57|29.49|29.36|29.28|39
1655100300000|2022-06-13 06:05:00|29.6|29.52|29.7|29.62|29.7|29.62|29.57|29.49|41
1655100600000|2022-06-13 06:10:00|29.67|29.59|29.73|29.65|29.76|29.68|29.6|29.52|37
1655100900000|2022-06-13 06:15:00|29.7|29.62|29.65|29.57|29.7|29.62|29.65|29.57|19
1655101200000|2022-06-13 06:20:00|29.7|29.62|29.6|29.52|29.7|29.62|29.6|29.52|15
1655101500000|2022-06-13 06:25:00|29.58|29.5|29.55|29.47|29.6|29.52|29.5|29.42|58
1655101800000|2022-06-13 06:30:00|29.53|29.45|29.45|29.37|29.55|29.47|29.43|29.35|39
1655102100000|2022-06-13 06:35:00|29.43|29.35|29.35|29.27|29.43|29.35|29.3|29.22|156
1655102400000|2022-06-13 06:40:00|29.33|29.25|29.3|29.22|29.35|29.27|29.3|29.22|9
1655102700000|2022-06-13 06:45:00|29.25|29.17|29.25|29.17|29.35|29.27|29.2|29.12|76
1655103000000|2022-06-13 06:50:00|29.3|29.22|29.4|29.32|29.4|29.32|29.3|29.22|63
1655103300000|2022-06-13 06:55:00|29.38|29.3|29.45|29.37|29.53|29.45|29.38|29.3|103
1655103600000|2022-06-13 07:00:00|29.5|29.42|29.41|29.33|29.56|29.48|29.38|29.3|377
1655103900000|2022-06-13 07:05:00|29.38|29.3|29.21|29.13|29.38|29.3|29.16|29.08|383
1655104200000|2022-06-13 07:10:00|29.24|29.16|29.47|29.39|29.47|29.39|29.16|29.08|265
1655104500000|2022-06-13 07:15:00|29.49|29.41|29.39|29.31|29.49|29.41|29.27|29.19|325
1655104800000|2022-06-13 07:20:00|29.42|29.34|29.27|29.19|29.42|29.34|29.22|29.14|243
1655105100000|2022-06-13 07:25:00|29.32|29.24|29.37|29.29|29.52|29.44|29.22|29.14|134
1655105400000|2022-06-13 07:30:00|29.42|29.34|29.48|29.4|29.57|29.49|29.37|29.29|298
1655105700000|2022-06-13 07:35:00|29.45|29.37|29.43|29.35|29.5|29.42|29.32|29.24|312
1655106000000|2022-06-13 07:40:00|29.45|29.37|29.48|29.4|29.48|29.4|29.38|29.3|632
1655106300000|2022-06-13 07:45:00|29.43|29.35|29.33|29.25|29.53|29.45|29.3|29.22|708
1655106600000|2022-06-13 07:50:00|29.35|29.27|29.38|29.3|29.38|29.3|29.28|29.2|136
1655106900000|2022-06-13 07:55:00|29.4|29.32|29.33|29.25|29.43|29.35|29.25|29.17|128
1655107200000|2022-06-13 08:00:00|29.35|29.27|29.63|29.55|29.63|29.55|29.35|29.27|1272
1655107500000|2022-06-13 08:05:00|29.61|29.53|29.51|29.43|29.63|29.55|29.51|29.43|351
1655107800000|2022-06-13 08:10:00|29.48|29.4|29.64|29.56|29.64|29.56|29.48|29.4|366
1655108100000|2022-06-13 08:15:00|29.63|29.55|29.74|29.66|29.79|29.71|29.59|29.51|210
1655108400000|2022-06-13 08:20:00|29.76|29.68|29.84|29.76|29.84|29.76|29.74|29.66|160
1655108700000|2022-06-13 08:25:00|29.81|29.73|29.78|29.7|29.84|29.76|29.73|29.65|184
1655109000000|2022-06-13 08:30:00|29.79|29.71|29.58|29.5|29.83|29.75|29.55|29.47|75
1655109300000|2022-06-13 08:35:00|29.6|29.52|29.63|29.55|29.68|29.6|29.58|29.5|40
1655109600000|2022-06-13 08:40:00|29.61|29.53|29.48|29.4|29.63|29.55|29.45|29.37|627
1655109900000|2022-06-13 08:45:00|29.5|29.42|29.58|29.5|29.63|29.55|29.48|29.4|192
1655110200000|2022-06-13 08:50:00|29.6|29.52|29.78|29.7|29.83|29.75|29.58|29.5|932
1655110500000|2022-06-13 08:55:00|29.81|29.73|29.78|29.7|29.83|29.75|29.68|29.6|828
1655110800000|2022-06-13 09:00:00|29.81|29.73|29.53|29.45|29.83|29.75|29.53|29.45|883
1655111100000|2022-06-13 09:05:00|29.48|29.4|29.53|29.45|29.58|29.5|29.48|29.4|133
1655111400000|2022-06-13 09:10:00|29.56|29.48|29.64|29.56|29.64|29.56|29.56|29.48|152
1655111700000|2022-06-13 09:15:00|29.61|29.53|29.49|29.41|29.64|29.56|29.49|29.41|996
1655112000000|2022-06-13 09:20:00|29.46|29.38|29.35|29.27|29.46|29.38|29.22|29.14|1235
1655112300000|2022-06-13 09:25:00|29.37|29.29|29.47|29.39|29.49|29.41|29.34|29.26|445
1655112600000|2022-06-13 09:30:00|29.49|29.41|29.44|29.36|29.54|29.46|29.44|29.36|322
1655112900000|2022-06-13 09:35:00|29.42|29.34|29.49|29.41|29.57|29.49|29.34|29.26|231
1655113200000|2022-06-13 09:40:00|29.52|29.44|29.64|29.56|29.74|29.66|29.44|29.36|323
1655113500000|2022-06-13 09:45:00|29.66|29.58|29.59|29.51|29.69|29.61|29.59|29.51|162
1655113800000|2022-06-13 09:50:00|29.61|29.53|29.79|29.71|29.81|29.73|29.59|29.51|337
1655114100000|2022-06-13 09:55:00|29.81|29.73|29.79|29.71|29.84|29.76|29.74|29.66|66
1655114400000|2022-06-13 10:00:00|29.76|29.68|29.76|29.68|29.84|29.76|29.74|29.66|35
1655114700000|2022-06-13 10:05:00|29.79|29.71|29.68|29.6|29.79|29.71|29.68|29.6|370
1655115000000|2022-06-13 10:10:00|29.63|29.55|29.58|29.5|29.64|29.56|29.53|29.45|862
1655115300000|2022-06-13 10:15:00|29.63|29.55|29.63|29.55|29.63|29.55|29.58|29.5|60
1655115600000|2022-06-13 10:20:00|29.64|29.56|29.64|29.56|29.68|29.6|29.63|29.55|60
1655115900000|2022-06-13 10:25:00|29.66|29.58|29.68|29.6|29.68|29.6|29.58|29.5|69
1655116200000|2022-06-13 10:30:00|29.73|29.65|29.63|29.55|29.73|29.65|29.63|29.55|198
1655116500000|2022-06-13 10:35:00|29.58|29.5|29.58|29.5|29.63|29.55|29.58|29.5|89
1655116800000|2022-06-13 10:40:00|29.63|29.55|29.48|29.4|29.63|29.55|29.48|29.4|159
1655117100000|2022-06-13 10:45:00|29.51|29.43|29.53|29.45|29.56|29.48|29.48|29.4|25
1655117400000|2022-06-13 10:50:00|29.56|29.48|29.48|29.4|29.56|29.48|29.48|29.4|28
1655117700000|2022-06-13 10:55:00|29.43|29.35|29.56|29.48|29.58|29.5|29.43|29.35|82
1655118000000|2022-06-13 11:00:00|29.53|29.45|29.38|29.3|29.53|29.45|29.38|29.3|91
1655118300000|2022-06-13 11:05:00|29.41|29.33|29.48|29.4|29.51|29.43|29.41|29.33|48
1655118600000|2022-06-13 11:10:00|29.51|29.43|29.48|29.4|29.53|29.45|29.43|29.35|138
1655118900000|2022-06-13 11:15:00|29.43|29.35|29.48|29.4|29.48|29.4|29.43|29.35|483
1655119200000|2022-06-13 11:20:00|29.53|29.45|29.68|29.6|29.68|29.6|29.53|29.45|57
1655119500000|2022-06-13 11:25:00|29.66|29.58|29.63|29.55|29.68|29.6|29.58|29.5|109
1655119800000|2022-06-13 11:30:00|29.66|29.58|29.73|29.65|29.74|29.66|29.63|29.55|64
1655120100000|2022-06-13 11:35:00|29.71|29.63|29.68|29.6|29.73|29.65|29.66|29.58|35
1655120400000|2022-06-13 11:40:00|29.71|29.63|29.79|29.71|29.79|29.71|29.68|29.6|98
1655120700000|2022-06-13 11:45:00|29.78|29.7|29.88|29.8|29.88|29.8|29.78|29.7|385
1655121000000|2022-06-13 11:50:00|29.86|29.78|29.89|29.81|29.89|29.81|29.83|29.75|490
1655121300000|2022-06-13 11:55:00|29.88|29.8|29.94|29.86|29.94|29.86|29.86|29.78|96
1655121600000|2022-06-13 12:00:00|29.91|29.83|29.78|29.7|29.91|29.83|29.78|29.7|46
1655121900000|2022-06-13 12:05:00|29.81|29.73|29.78|29.7|29.83|29.75|29.76|29.68|20
1655122200000|2022-06-13 12:10:00|29.73|29.65|29.73|29.65|29.78|29.7|29.73|29.65|64
1655122500000|2022-06-13 12:15:00|29.68|29.6|29.68|29.6|29.73|29.65|29.63|29.55|72
1655122800000|2022-06-13 12:20:00|29.63|29.55|29.63|29.55|29.68|29.6|29.63|29.55|29
1655123100000|2022-06-13 12:25:00|29.61|29.53|29.58|29.5|29.63|29.55|29.58|29.5|50
1655123400000|2022-06-13 12:30:00|29.56|29.48|29.63|29.55|29.63|29.55|29.53|29.45|43
1655123700000|2022-06-13 12:35:00|29.61|29.53|29.61|29.53|29.66|29.58|29.58|29.5|60
1655124000000|2022-06-13 12:40:00|29.58|29.5|29.68|29.6|29.71|29.63|29.58|29.5|42
1655124300000|2022-06-13 12:45:00|29.71|29.63|29.68|29.6|29.73|29.65|29.63|29.55|50
1655124600000|2022-06-13 12:50:00|29.71|29.63|29.83|29.75|29.83|29.75|29.68|29.6|271
1655124900000|2022-06-13 12:55:00|29.81|29.73|29.91|29.83|29.93|29.85|29.78|29.7|256
1655125200000|2022-06-13 13:00:00|29.93|29.85|29.89|29.81|29.94|29.86|29.86|29.78|212
1655125500000|2022-06-13 13:05:00|29.84|29.76|29.84|29.76|29.84|29.76|29.83|29.75|75
1655125800000|2022-06-13 13:10:00|29.79|29.71|29.78|29.7|29.79|29.71|29.73|29.65|508
1655126100000|2022-06-13 13:15:00|29.73|29.65|29.83|29.75|29.83|29.75|29.73|29.65|211
1655126400000|2022-06-13 13:20:00|||||||||38
1655126700000|2022-06-13 13:25:00|||||||||57
1655127000000|2022-06-13 13:30:00|29.78|29.7|29.63|29.55|29.78|29.7|29.58|29.5|523
1655127300000|2022-06-13 13:35:00|29.58|29.5|29.83|29.75|29.83|29.75|29.58|29.5|434
1655127600000|2022-06-13 13:40:00|29.88|29.8|29.83|29.75|29.88|29.8|29.78|29.7|328
1655127900000|2022-06-13 13:45:00|29.81|29.73|29.83|29.75|29.88|29.8|29.73|29.65|104
1655128200000|2022-06-13 13:50:00|29.86|29.78|29.83|29.75|29.88|29.8|29.78|29.7|106
1655128500000|2022-06-13 13:55:00|29.81|29.73|29.78|29.7|29.83|29.75|29.73|29.65|149
1655128800000|2022-06-13 14:00:00|29.76|29.68|29.78|29.7|29.83|29.75|29.68|29.6|260
1655129100000|2022-06-13 14:05:00|29.81|29.73|29.78|29.7|29.81|29.73|29.63|29.55|368
1655129400000|2022-06-13 14:10:00|29.81|29.73|29.93|29.85|29.93|29.85|29.78|29.7|118
1655129700000|2022-06-13 14:15:00|29.96|29.88|30.13|30.05|30.18|30.1|29.93|29.85|545
1655130000000|2022-06-13 14:20:00|30.16|30.08|30.18|30.1|30.18|30.1|30.08|30|429
1655130300000|2022-06-13 14:25:00|30.13|30.05|30.11|30.03|30.13|30.05|30.08|30|920
1655130600000|2022-06-13 14:30:00|30.13|30.05|30.08|30|30.14|30.06|30.03|29.95|1633
1655130900000|2022-06-13 14:35:00|30.06|29.98|30.08|30|30.08|30|29.98|29.9|274
1655131200000|2022-06-13 14:40:00|30.13|30.05|30.28|30.2|30.28|30.2|30.08|30|660
1655131500000|2022-06-13 14:45:00|30.31|30.23|30.43|30.35|30.44|30.36|30.28|30.2|460
1655131800000|2022-06-13 14:50:00|30.44|30.36|30.43|30.35|30.49|30.41|30.38|30.3|468
1655132100000|2022-06-13 14:55:00|30.48|30.4|30.48|30.4|30.48|30.4|30.38|30.3|648
1655132400000|2022-06-13 15:00:00|30.51|30.43|30.53|30.45|30.58|30.5|30.48|30.4|3301
1655132700000|2022-06-13 15:05:00|30.51|30.43|30.56|30.48|30.58|30.5|30.43|30.35|638
1655133000000|2022-06-13 15:10:00|30.58|30.5|30.43|30.35|30.58|30.5|30.43|30.35|611
1655133300000|2022-06-13 15:15:00|30.45|30.37|30.33|30.25|30.45|30.37|30.33|30.25|272
1655133600000|2022-06-13 15:20:00|30.38|30.3|30.23|30.15|30.38|30.3|30.23|30.15|372
1655133900000|2022-06-13 15:25:00|30.2|30.12|30.52|30.44|30.55|30.47|30.13|30.05|1047
1655134200000|2022-06-13 15:30:00|30.55|30.47|30.62|30.54|30.67|30.59|30.37|30.29|378
1655134500000|2022-06-13 15:35:00|30.6|30.52|30.37|30.29|30.6|30.52|30.37|30.29|220
1655134800000|2022-06-13 15:40:00|30.35|30.27|30.25|30.17|30.42|30.34|30.17|30.09|194
1655135100000|2022-06-13 15:45:00|30.22|30.14|30.37|30.29|30.5|30.42|30.22|30.14|93
1655135400000|2022-06-13 15:50:00|30.32|30.24|30.52|30.44|30.52|30.44|30.27|30.19|123
1655135700000|2022-06-13 15:55:00|30.5|30.42|30.47|30.39|30.55|30.47|30.47|30.39|107
1655136000000|2022-06-13 16:00:00|30.52|30.44|30.52|30.44|30.57|30.49|30.32|30.24|108
1655136300000|2022-06-13 16:05:00|30.57|30.49|30.42|30.34|30.64|30.56|30.32|30.24|167
1655136600000|2022-06-13 16:10:00|30.44|30.36|30.37|30.29|30.47|30.39|30.32|30.24|144
1655136900000|2022-06-13 16:15:00|30.39|30.31|30.49|30.41|30.57|30.49|30.32|30.24|126
1655137200000|2022-06-13 16:20:00|30.47|30.39|30.52|30.44|30.57|30.49|30.42|30.34|103
1655137500000|2022-06-13 16:25:00|30.54|30.46|30.49|30.41|30.57|30.49|30.42|30.34|120
1655137800000|2022-06-13 16:30:00|30.52|30.44|30.37|30.29|30.52|30.44|30.32|30.24|72
1655138100000|2022-06-13 16:35:00|30.32|30.24|30.22|30.14|30.37|30.29|30.22|30.14|217
1655138400000|2022-06-13 16:40:00|30.24|30.16|30.52|30.44|30.52|30.44|30.22|30.14|144
1655138700000|2022-06-13 16:45:00|30.49|30.41|30.52|30.44|30.52|30.44|30.42|30.34|173
1655139000000|2022-06-13 16:50:00|30.47|30.39|30.52|30.44|30.57|30.49|30.47|30.39|133
1655139300000|2022-06-13 16:55:00|30.57|30.49|30.72|30.64|30.72|30.64|30.57|30.49|51
1655139600000|2022-06-13 17:00:00|30.77|30.69|30.8|30.72|30.87|30.79|30.77|30.69|144
1655139900000|2022-06-13 17:05:00|30.92|30.84|30.72|30.64|30.92|30.84|30.72|30.64|266
1655140200000|2022-06-13 17:10:00|30.75|30.67|30.67|30.59|30.77|30.69|30.67|30.59|9
1655140500000|2022-06-13 17:15:00|30.7|30.62|30.62|30.54|30.72|30.64|30.57|30.49|7
1655140800000|2022-06-13 17:20:00|30.65|30.57|30.7|30.62|30.72|30.64|30.62|30.54|23
1655141100000|2022-06-13 17:25:00|30.72|30.64|30.75|30.67|30.82|30.74|30.67|30.59|18
1655141400000|2022-06-13 17:30:00|30.77|30.69|30.87|30.79|30.87|30.79|30.72|30.64|19
1655141700000|2022-06-13 17:35:00|30.85|30.77|30.67|30.59|30.87|30.79|30.67|30.59|9
1655142000000|2022-06-13 17:40:00|30.69|30.61|30.52|30.44|30.72|30.64|30.52|30.44|28
1655142300000|2022-06-13 17:45:00|30.47|30.39|30.27|30.19|30.47|30.39|30.27|30.19|73
1655142600000|2022-06-13 17:50:00|30.29|30.21|30.52|30.44|30.57|30.49|30.27|30.19|10
1655142900000|2022-06-13 17:55:00|30.49|30.41|30.39|30.31|30.49|30.41|30.37|30.29|15
1655143200000|2022-06-13 18:00:00|30.42|30.34|30.59|30.51|30.59|30.51|30.39|30.31|7
1655143500000|2022-06-13 18:05:00|30.6|30.52|30.79|30.71|30.79|30.71|30.59|30.51|14
1655143800000|2022-06-13 18:10:00|30.82|30.74|30.82|30.74|30.84|30.76|30.69|30.61|21
1655144100000|2022-06-13 18:15:00|30.77|30.69|30.69|30.61|30.82|30.74|30.62|30.54|17
1655144400000|2022-06-13 18:20:00|30.67|30.59|30.74|30.66|30.74|30.66|30.59|30.51|3
1655144700000|2022-06-13 18:25:00|30.72|30.64|30.79|30.71|30.79|30.71|30.69|30.61|1
1655145000000|2022-06-13 18:30:00|30.77|30.69|30.77|30.69|30.94|30.86|30.77|30.69|4
1655145300000|2022-06-13 18:35:00|30.74|30.66|30.74|30.66|30.79|30.71|30.59|30.51|6
1655145600000|2022-06-13 18:40:00|30.72|30.64|30.77|30.69|30.82|30.74|30.62|30.54|7
1655145900000|2022-06-13 18:45:00|30.74|30.66|30.79|30.71|30.82|30.74|30.67|30.59|37
1655146200000|2022-06-13 18:50:00|30.77|30.69|30.79|30.71|30.84|30.76|30.72|30.64|23
1655146500000|2022-06-13 18:55:00|30.82|30.74|30.94|30.86|30.97|30.89|30.79|30.71|34
1655146800000|2022-06-13 19:00:00|30.97|30.89|30.97|30.89|31.07|30.99|30.92|30.84|48
1655147100000|2022-06-13 19:05:00|30.94|30.86|31.04|30.96|31.09|31.01|30.92|30.84|18
1655147400000|2022-06-13 19:10:00|31.07|30.99|31.14|31.06|31.14|31.06|31.04|30.96|27
1655147700000|2022-06-13 19:15:00|31.12|31.04|31.09|31.01|31.22|31.14|30.74|30.53|7161
1655148000000|2022-06-13 19:20:00|31.12|31.04|31.09|31.01|31.2|31.04|30.94|30.83|7129
1655148300000|2022-06-13 19:25:00|31.12|31.04|31.34|31.26|31.34|31.26|31.04|30.9|27
1655148600000|2022-06-13 19:30:00|31.37|31.29|31.39|31.31|31.52|31.44|31.32|31.24|107
1655148900000|2022-06-13 19:35:00|31.37|31.29|31.52|31.44|31.52|31.44|31.29|31.21|3
1655149200000|2022-06-13 19:40:00|31.57|31.49|31.64|31.56|31.64|31.56|31.52|31.44|15
1655149500000|2022-06-13 19:45:00|31.62|31.54|31.47|31.39|31.64|31.56|31.42|31.34|14
1655149800000|2022-06-13 19:50:00|31.42|31.34|31.3|31.22|31.57|31.49|31.25|31.17|37
1655150100000|2022-06-13 19:55:00|31.25|31.17|31.55|31.47|31.71|31.59|31.05|30.97|91
1655165700000|2022-06-14 00:15:00|31.32|31.02|31.37|31.07|31.42|31.12|31.3|31|0
1655166000000|2022-06-14 00:20:00|31.4|31.1|31.57|31.27|31.6|31.3|31.4|31.1|0
1655166600000|2022-06-14 00:30:00|31.52|31.25|31.27|30.97|31.57|31.31|31.27|30.97|1
1655166900000|2022-06-14 00:35:00|31.25|30.95|31.17|30.87|31.25|30.95|31.17|30.87|0
1655167200000|2022-06-14 00:40:00|31.15|30.85|31.15|30.85|31.15|30.85|31.15|30.85|0
1655167500000|2022-06-14 00:45:00|31.12|30.82|30.97|30.67|31.12|30.82|30.97|30.67|1
1655168400000|2022-06-14 01:00:00|31|30.72|30.97|30.72|31|30.75|30.97|30.72|0
1655168700000|2022-06-14 01:05:00|31|30.75|31.15|30.85|31.17|30.87|31|30.75|2
1655169000000|2022-06-14 01:10:00|31.17|30.87|31.17|30.87|31.17|30.87|31.15|30.85|0
1655169300000|2022-06-14 01:15:00|31.15|30.85|31.2|30.95|31.2|30.95|31.15|30.85|0
1655169600000|2022-06-14 01:20:00|31.17|30.92|31.17|30.92|31.2|30.95|31.15|30.9|0
1655169900000|2022-06-14 01:25:00|31.2|30.95|31.17|30.92|31.2|30.95|31.17|30.92|1
1655170200000|2022-06-14 01:30:00|31.2|30.95|31.15|30.9|31.2|30.95|31.15|30.9|0
1655170500000|2022-06-14 01:35:00|31.17|30.92|31.02|30.77|31.17|30.92|31.02|30.72|5
1655170800000|2022-06-14 01:40:00|31.05|30.8|31.12|30.87|31.15|31.01|30.99|30.8|3
1655171100000|2022-06-14 01:45:00|31.15|30.9|31.17|30.87|31.17|30.92|31.12|30.85|0
1655171400000|2022-06-14 01:50:00|31.12||31.17||31.17||31.12||0
1655171700000|2022-06-14 01:55:00|31.12|30.85|31.17|30.92|31.2|30.95|31.12|30.85|0
1655172000000|2022-06-14 02:00:00|31.15|30.9|31.17|30.92|31.17|30.92|31.15|30.9|0
1655172300000|2022-06-14 02:05:00|31.15|30.9|31.15|30.9|31.17|30.92|31.15|30.9|0
1655172900000|2022-06-14 02:15:00|31.14|30.89|31.14|30.89|31.17|30.92|31.14|30.89|0
1655173500000|2022-06-14 02:25:00|31.17|30.92|31.14|30.89|31.17|30.92|31.14|30.89|0
1655177400000|2022-06-14 03:30:00|31.02|30.77|31.02|30.77|31.02|30.77|31.02|30.77|1
1655177700000|2022-06-14 03:35:00|31.04|30.79|31.07|30.77|31.07|30.82|31.02|30.74|1
1655178000000|2022-06-14 03:40:00||30.82||30.77||30.82||30.77|0
1655178300000|2022-06-14 03:45:00|31.02|30.79|31.07|30.77|31.07|30.82|31.02|30.77|0
1655178600000|2022-06-14 03:50:00|31.02|30.79|31.02|30.77|31.07|30.82|31.02|30.77|0
1655178900000|2022-06-14 03:55:00|31.07|30.82|31.02|30.77|31.07|30.82|31.02|30.77|0
1655179200000|2022-06-14 04:00:00|30.99|30.74|30.82|30.57|31.02|30.8|30.68|30.49|8
1655179500000|2022-06-14 04:05:00|30.79|30.52|30.79|30.49|30.82|30.52|30.77|30.47|0
1655181600000|2022-06-14 04:40:00|30.72|30.47|30.72|30.47|30.74|30.49|30.72|30.47|0
1655181900000|2022-06-14 04:45:00|30.74|30.49|30.72|30.47|30.74|30.49|30.72|30.47|0
1655182200000|2022-06-14 04:50:00|30.74|30.49|30.72|30.47|30.74|30.49|30.69|30.44|0
1655182500000|2022-06-14 04:55:00|30.69|30.44|30.69|30.44|30.72|30.55|30.63|30.44|0
1655182800000|2022-06-14 05:00:00|30.63|30.55|30.58|30.5|30.69|30.55|30.58|30.42|1
1655183100000|2022-06-14 05:05:00|30.53|30.45|30.59|30.29|30.62|30.45|30.53|30.29|0
1655183400000|2022-06-14 05:10:00|30.57|30.27|30.59|30.29|30.59|30.29|30.57|30.27|0
1655184300000|2022-06-14 05:25:00|30.6|30.52|30.59|30.29|30.71|30.52|30.47|30.22|5
1655184600000|2022-06-14 05:30:00|30.57|30.27|30.59|30.29|30.59|30.29|30.33|30.22|3
1655184900000|2022-06-14 05:35:00|30.57|30.27|30.62|30.32|30.62|30.32|30.57|30.27|0
1655185200000|2022-06-14 05:40:00|30.59|30.29|30.59|30.29|30.59|30.29|30.57|30.27|0
1655185500000|2022-06-14 05:45:00|30.57|30.27|30.52|30.27|30.59|30.29|30.52|30.27|0
1655185800000|2022-06-14 05:50:00|30.38|30.3|30.32|30.02|30.52|30.3|30.27|30.02|22
1655186100000|2022-06-14 05:55:00|30.24|29.99|30.24|29.99|30.24|30.1|30.18|29.92|27
1655186400000|2022-06-14 06:00:00|30.18|30.1|30.06|29.98|30.44|30.32|29.96|29.88|26
1655186700000|2022-06-14 06:05:00|30.03|29.95|30.03|29.95|30.24|30.03|30.01|29.93|4
1655187000000|2022-06-14 06:10:00|30.01|29.93|30.03|29.95|30.11|30.03|30.01|29.93|26
1655187300000|2022-06-14 06:15:00|30.06|29.98|30.01|29.93|30.06|29.98|29.98|29.9|58
1655187600000|2022-06-14 06:20:00|30.03|29.95|30.11|30.03|30.11|30.03|30.01|29.93|11
1655187900000|2022-06-14 06:25:00|30.08|30|30.11|30.03|30.11|30.03|30.06|29.98|15
1655188200000|2022-06-14 06:30:00|30.15|30.07|30.13|30.05|30.15|30.07|30.08|30|8
1655188500000|2022-06-14 06:35:00|30.15|30.07|30.2|30.12|30.2|30.12|30.13|30.05|2
1655188800000|2022-06-14 06:40:00|30.23|30.15|30.2|30.12|30.23|30.15|30.2|30.12|4
1655189100000|2022-06-14 06:45:00|30.15|30.07|30.15|30.07|30.2|30.12|30.15|30.07|10
1655189400000|2022-06-14 06:50:00|30.2|30.12|30.25|30.17|30.3|30.22|30.2|30.12|91
1655189700000|2022-06-14 06:55:00|30.28|30.2|30.3|30.22|30.3|30.22|30.25|30.17|50
1655190000000|2022-06-14 07:00:00|30.35|30.27|30.35|30.27|30.4|30.32|30.3|30.22|258
1655190300000|2022-06-14 07:05:00|30.3|30.22|30.35|30.27|30.4|30.32|30.2|30.12|333
1655190600000|2022-06-14 07:10:00|30.38|30.3|30.45|30.37|30.45|30.37|30.25|30.17|202
1655190900000|2022-06-14 07:15:00|30.5|30.42|30.5|30.42|30.6|30.52|30.45|30.37|277
1655191200000|2022-06-14 07:20:00|30.53|30.45|30.7|30.62|30.75|30.67|30.5|30.42|375
1655191500000|2022-06-14 07:25:00|30.73|30.65|30.75|30.67|30.85|30.77|30.7|30.62|481
1655191800000|2022-06-14 07:30:00|30.7|30.62|30.65|30.57|30.75|30.67|30.6|30.52|743
1655192100000|2022-06-14 07:35:00|30.63|30.55|30.7|30.62|30.75|30.67|30.63|30.55|171
1655192400000|2022-06-14 07:40:00|30.65|30.57|30.55|30.47|30.7|30.62|30.53|30.45|164
1655192700000|2022-06-14 07:45:00|30.5|30.42|30.55|30.47|30.55|30.47|30.5|30.42|263
1655193000000|2022-06-14 07:50:00|30.5|30.42|30.58|30.5|30.58|30.5|30.45|30.37|241
1655193300000|2022-06-14 07:55:00|30.6|30.52|30.7|30.62|30.73|30.65|30.6|30.52|612
1655193600000|2022-06-14 08:00:00|30.65|30.57|30.73|30.65|30.85|30.77|30.6|30.52|603
1655193900000|2022-06-14 08:05:00|30.75|30.67|30.8|30.72|30.85|30.77|30.75|30.67|175
1655194200000|2022-06-14 08:10:00|30.75|30.67|30.75|30.67|30.8|30.72|30.7|30.62|111
1655194500000|2022-06-14 08:15:00|30.73|30.65|30.8|30.72|30.8|30.72|30.65|30.57|127
1655194800000|2022-06-14 08:20:00|30.83|30.75|30.85|30.77|30.9|30.82|30.75|30.67|285
1655195100000|2022-06-14 08:25:00|30.8|30.72|30.9|30.82|30.95|30.87|30.8|30.72|213
1655195400000|2022-06-14 08:30:00|30.95|30.87|30.87|30.79|31.05|30.97|30.85|30.77|446
1655195700000|2022-06-14 08:35:00|30.85|30.77|30.95|30.87|30.95|30.87|30.85|30.77|303
1655196000000|2022-06-14 08:40:00|31|30.92|31|30.92|31.05|30.97|30.95|30.87|139
1655196300000|2022-06-14 08:45:00|30.97|30.89|31|30.92|31.05|30.97|30.95|30.87|267
1655196600000|2022-06-14 08:50:00|31.02|30.94|31.05|30.97|31.05|30.97|31|30.92|110
1655196900000|2022-06-14 08:55:00|31.1|31.02|31.15|31.07|31.17|31.09|31.07|30.99|363
1655197200000|2022-06-14 09:00:00|31.2|31.12|31.15|31.07|31.25|31.17|31.1|31.02|266
1655197500000|2022-06-14 09:05:00|31.17|31.09|31.2|31.12|31.22|31.14|31.15|31.07|114
1655197800000|2022-06-14 09:10:00|31.22|31.14|31.3|31.22|31.3|31.22|31.2|31.12|231
1655198100000|2022-06-14 09:15:00|31.32|31.24|31.25|31.17|31.35|31.27|31.25|31.17|137
1655198400000|2022-06-14 09:20:00|31.2|31.12|31.2|31.12|31.3|31.22|31.15|31.07|322
1655198700000|2022-06-14 09:25:00|31.22|31.14|31.3|31.22|31.3|31.22|31.22|31.14|128
1655199000000|2022-06-14 09:30:00|31.27|31.19|31.35|31.27|31.35|31.27|31.25|31.17|161
1655199300000|2022-06-14 09:35:00|31.32|31.24|31.25|31.17|31.32|31.24|31.15|31.07|158
1655199600000|2022-06-14 09:40:00|31.2|31.12|31.25|31.17|31.25|31.17|31.15|31.07|140
1655199900000|2022-06-14 09:45:00|31.27|31.19|31.3|31.22|31.3|31.22|31.25|31.17|354
1655200200000|2022-06-14 09:50:00|31.27|31.19|31.35|31.27|31.35|31.27|31.25|31.17|64
1655200500000|2022-06-14 09:55:00|31.37|31.29|31.4|31.32|31.4|31.32|31.35|31.27|103
1655200800000|2022-06-14 10:00:00|31.45|31.37|31.52|31.44|31.55|31.47|31.45|31.37|253
1655201100000|2022-06-14 10:05:00|31.55|31.47|31.45|31.37|31.55|31.47|31.45|31.37|451
1655201400000|2022-06-14 10:10:00|31.5|31.42|31.55|31.47|31.55|31.47|31.5|31.42|236
1655201700000|2022-06-14 10:15:00|31.6|31.52|31.6|31.52|31.6|31.52|31.55|31.47|272
1655202000000|2022-06-14 10:20:00|31.55|31.47|31.57|31.49|31.6|31.52|31.52|31.44|574
1655202300000|2022-06-14 10:25:00|31.6|31.52|31.6|31.52|31.65|31.57|31.57|31.49|170
1655202600000|2022-06-14 10:30:00|31.65|31.57|31.45|31.37|31.65|31.57|31.35|31.27|470
1655202900000|2022-06-14 10:35:00|31.5|31.42|31.5|31.42|31.5|31.42|31.45|31.37|183
1655203200000|2022-06-14 10:40:00|31.47|31.39|31.45|31.37|31.55|31.47|31.45|31.37|93
1655203500000|2022-06-14 10:45:00|31.42|31.34|31.4|31.32|31.42|31.34|31.32|31.24|77
1655203800000|2022-06-14 10:50:00|31.35|31.27|31.25|31.17|31.35|31.27|31.25|31.17|85
1655204100000|2022-06-14 10:55:00|31.27|31.19|31.35|31.27|31.35|31.27|31.25|31.17|249
1655204400000|2022-06-14 11:00:00|31.32|31.24|31.4|31.32|31.45|31.37|31.3|31.22|311
1655204700000|2022-06-14 11:05:00|31.42|31.34|31.5|31.42|31.55|31.47|31.42|31.34|150
1655205000000|2022-06-14 11:10:00|31.47|31.39|31.3|31.22|31.47|31.39|31.3|31.22|415
1655205300000|2022-06-14 11:15:00|31.32|31.24|31.3|31.22|31.35|31.27|31.25|31.17|64
1655205600000|2022-06-14 11:20:00|31.25|31.17|31.2|31.12|31.25|31.17|31.15|31.07|163
1655205900000|2022-06-14 11:25:00|31.15|31.07|31.25|31.17|31.25|31.17|31.1|31.02|190
1655206200000|2022-06-14 11:30:00|31.22|31.14|31.25|31.17|31.25|31.17|31.2|31.12|137
1655206500000|2022-06-14 11:35:00|31.27|31.19|31.3|31.22|31.35|31.27|31.27|31.19|216
1655206800000|2022-06-14 11:40:00|31.32|31.24|31.35|31.27|31.4|31.32|31.3|31.22|179
1655207100000|2022-06-14 11:45:00|31.37|31.29|31.35|31.27|31.4|31.32|31.35|31.27|78
1655207400000|2022-06-14 11:50:00|31.32|31.24|31.37|31.29|31.4|31.32|31.32|31.24|82
1655207700000|2022-06-14 11:55:00|31.4|31.32|31.4|31.32|31.4|31.32|31.35|31.27|164
1655208000000|2022-06-14 12:00:00|31.45|31.37|31.3|31.22|31.45|31.37|31.2|31.12|684
1655208300000|2022-06-14 12:05:00|31.27|31.19|31.3|31.22|31.3|31.22|31.25|31.17|69
1655208600000|2022-06-14 12:10:00|31.32|31.24|31.35|31.27|31.35|31.27|31.3|31.22|149
1655208900000|2022-06-14 12:15:00|31.3|31.22|31.3|31.22|31.3|31.22|31.25|31.17|118
1655209200000|2022-06-14 12:20:00|31.25|31.17|31.3|31.22|31.3|31.22|31.25|31.17|45
1655209500000|2022-06-14 12:25:00|31.32|31.24|31.27|31.19|31.35|31.27|31.25|31.17|145
1655209800000|2022-06-14 12:30:00|31.22|31.14|31.05|30.97|31.25|31.17|31.05|30.97|350
1655210100000|2022-06-14 12:35:00|31.07|30.99|31.05|30.97|31.15|31.07|31.02|30.94|307
1655210400000|2022-06-14 12:40:00|31|30.92|30.95|30.87|31|30.92|30.9|30.82|203
1655210700000|2022-06-14 12:45:00|30.97|30.89|31.1|31.02|31.1|31.02|30.95|30.87|486
1655211000000|2022-06-14 12:50:00|31.12|31.04|31.1|31.02|31.12|31.04|31.05|30.97|197
1655211300000|2022-06-14 12:55:00|31.05|30.97|31.1|31.02|31.1|31.02|31|30.92|316
1655211600000|2022-06-14 13:00:00|31.07|30.99|30.85|30.77|31.1|31.02|30.85|30.77|960
1655211900000|2022-06-14 13:05:00|30.9|30.82|30.95|30.87|31|30.92|30.85|30.77|560
1655212200000|2022-06-14 13:10:00|30.98|30.9|30.95|30.87|31|30.92|30.9|30.82|393
1655212500000|2022-06-14 13:15:00|30.93|30.85|30.8|30.72|30.93|30.85|30.8|30.72|410
1655212800000|2022-06-14 13:20:00|30.75|30.67|30.8|30.72|30.8|30.72|30.75|30.67|306
1655213100000|2022-06-14 13:25:00|30.85|30.77|30.95|30.87|30.95|30.87|30.83|30.75|461
1655213400000|2022-06-14 13:30:00|30.9|30.82|31|30.92|31.1|31.02|30.9|30.82|667
1655213700000|2022-06-14 13:35:00|31.05|30.97|31.1|31.02|31.1|31.02|31|30.92|330
1655214000000|2022-06-14 13:40:00|31.15|31.07|31.3|31.22|31.3|31.22|31.1|31.02|409
1655214300000|2022-06-14 13:45:00|31.27|31.19|31|30.92|31.27|31.19|31|30.92|587
1655214600000|2022-06-14 13:50:00|31.03|30.95|30.75|30.67|31.1|31.02|30.75|30.67|343
1655214900000|2022-06-14 13:55:00|30.78|30.7|30.65|30.57|30.8|30.72|30.65|30.57|461
1655215200000|2022-06-14 14:00:00|30.68|30.6|30.7|30.62|30.7|30.62|30.55|30.47|355
1655215500000|2022-06-14 14:05:00|30.73|30.65|30.83|30.75|30.85|30.77|30.65|30.57|433
1655215800000|2022-06-14 14:10:00|30.8|30.72|30.8|30.72|30.9|30.82|30.75|30.67|225
1655216100000|2022-06-14 14:15:00|30.85|30.77|30.9|30.82|30.9|30.82|30.8|30.72|199
1655216400000|2022-06-14 14:20:00|30.93|30.85|31.05|30.97|31.05|30.97|30.9|30.82|413
1655216700000|2022-06-14 14:25:00|31.08|31|31.15|31.07|31.17|31.09|31.05|30.97|328
1655217000000|2022-06-14 14:30:00|31.17|31.09|31.05|30.97|31.2|31.12|31|30.92|346
1655217300000|2022-06-14 14:35:00|31.03|30.95|31|30.92|31.1|31.02|30.95|30.87|335
1655217600000|2022-06-14 14:40:00|31.05|30.97|31.1|31.02|31.15|31.07|31|30.92|205
1655217900000|2022-06-14 14:45:00|31.08|31|30.75|30.67|31.1|31.02|30.75|30.67|736
1655218200000|2022-06-14 14:50:00|30.77|30.69|30.6|30.52|30.78|30.7|30.5|30.42|359
1655218500000|2022-06-14 14:55:00|30.65|30.57|30.6|30.52|30.65|30.57|30.55|30.47|340
1655218800000|2022-06-14 15:00:00|30.65|30.57|30.55|30.47|30.65|30.57|30.53|30.45|476
1655219100000|2022-06-14 15:05:00|30.6|30.52|30.8|30.72|30.8|30.72|30.6|30.52|386
1655219400000|2022-06-14 15:10:00|30.85|30.77|30.9|30.82|30.9|30.82|30.8|30.72|246
1655219700000|2022-06-14 15:15:00|30.93|30.85|30.9|30.82|30.95|30.87|30.85|30.77|327
1655220000000|2022-06-14 15:20:00|30.93|30.85|30.9|30.82|31.03|30.95|30.9|30.82|428
1655220300000|2022-06-14 15:25:00|30.88|30.8|30.93|30.85|30.93|30.85|30.85|30.77|824
1655220600000|2022-06-14 15:30:00|30.95|30.87|30.8|30.72|30.95|30.87|30.78|30.7|143
1655220900000|2022-06-14 15:35:00|30.83|30.75|30.9|30.82|30.93|30.85|30.78|30.7|89
1655221200000|2022-06-14 15:40:00|30.88|30.8|30.85|30.77|30.95|30.87|30.8|30.72|104
1655221500000|2022-06-14 15:45:00|30.83|30.75|30.83|30.75|30.85|30.77|30.75|30.67|74
1655221800000|2022-06-14 15:50:00|30.85|30.77|30.78|30.7|30.88|30.8|30.75|30.67|35
1655222100000|2022-06-14 15:55:00|30.75|30.67|30.75|30.67|30.8|30.72|30.7|30.62|90
1655222400000|2022-06-14 16:00:00|30.77|30.69|30.95|30.87|31|30.92|30.77|30.69|25
1655222700000|2022-06-14 16:05:00|31|30.92|30.9|30.82|31|30.92|30.85|30.77|25
1655223000000|2022-06-14 16:10:00|30.92|30.84|31|30.92|31|30.92|30.87|30.79|27
1655223300000|2022-06-14 16:15:00|31.05|30.97|30.85|30.77|31.05|30.97|30.82|30.74|24
1655223600000|2022-06-14 16:20:00|30.82|30.74|30.87|30.79|30.92|30.84|30.8|30.72|14
1655223900000|2022-06-14 16:25:00|30.9|30.82|31|30.92|31|30.92|30.9|30.82|11
1655224200000|2022-06-14 16:30:00|31.05|30.97|31.1|31.02|31.15|31.07|31|30.92|8
1655224500000|2022-06-14 16:35:00|31.15|31.07|31.25|31.17|31.27|31.19|31.1|31.02|32
1655224800000|2022-06-14 16:40:00|31.27|31.19|31.2|31.12|31.35|31.27|31.17|31.09|10
1655225100000|2022-06-14 16:45:00|31.17|31.09|31.1|31.02|31.17|31.09|31.07|30.99|9
1655225400000|2022-06-14 16:50:00|31.12|31.04|31.05|30.97|31.15|31.07|31.02|30.94|12
1655225700000|2022-06-14 16:55:00|31.02|30.94|30.95|30.87|31.05|30.97|30.95|30.87|9
1655226000000|2022-06-14 17:00:00|30.97|30.89|31|30.92|31.05|30.97|30.95|30.87|21
1655226300000|2022-06-14 17:05:00|30.97|30.89|30.85|30.77|31.02|30.94|30.85|30.77|30
1655226600000|2022-06-14 17:10:00|30.87|30.79|30.9|30.82|30.95|30.87|30.85|30.77|8
1655226900000|2022-06-14 17:15:00|30.87|30.79|30.85|30.77|30.87|30.79|30.75|30.67|40
1655227200000|2022-06-14 17:20:00|30.82|30.74|30.82|30.74|30.85|30.77|30.72|30.64|18
1655227500000|2022-06-14 17:25:00|30.85|30.77|30.95|30.87|30.95|30.87|30.82|30.74|9
1655227800000|2022-06-14 17:30:00|30.97|30.89|31.05|30.97|31.05|30.97|30.95|30.87|10
1655228100000|2022-06-14 17:35:00|31.02|30.94|31.05|30.97|31.05|30.97|31.02|30.94|5
1655228400000|2022-06-14 17:40:00|31.1|31.02|31.2|31.12|31.25|31.17|31.07|30.99|4
1655228700000|2022-06-14 17:45:00|31.17|31.09|31.27|31.19|31.35|31.27|31.12|31.04|12
1655229000000|2022-06-14 17:50:00|31.25|31.17|31.15|31.07|31.27|31.19|31.15|31.07|1
1655229300000|2022-06-14 17:55:00|31.12|31.04|31.2|31.12|31.2|31.12|31.07|30.99|5
1655229600000|2022-06-14 18:00:00|31.17|31.09|31.1|31.02|31.17|31.09|31.05|30.97|13
1655229900000|2022-06-14 18:05:00|31.12|31.04|30.97|30.89|31.12|31.04|30.92|30.84|3
1655230200000|2022-06-14 18:10:00|31|30.92|31|30.92|31.05|30.97|30.95|30.87|47
1655230500000|2022-06-14 18:15:00|31.02|30.94|30.9|30.82|31.02|30.94|30.9|30.82|6
1655230800000|2022-06-14 18:20:00|30.92|30.84|30.85|30.77|30.92|30.84|30.75|30.67|19
1655231100000|2022-06-14 18:25:00|30.82|30.74|30.87|30.79|30.9|30.82|30.8|30.72|16
1655231400000|2022-06-14 18:30:00|30.85|30.77|30.8|30.72|30.95|30.87|30.78|30.7|25
1655231700000|2022-06-14 18:35:00|30.78|30.7|30.65|30.57|30.8|30.72|30.65|30.57|26
1655232000000|2022-06-14 18:40:00|30.7|30.62|30.8|30.72|30.8|30.72|30.65|30.57|15
1655232300000|2022-06-14 18:45:00|30.78|30.7|30.92|30.84|30.97|30.89|30.75|30.67|10
1655232600000|2022-06-14 18:50:00|30.95|30.87|30.95|30.87|31|30.92|30.87|30.79|0
1655232900000|2022-06-14 18:55:00|31|30.92|30.93|30.85|31|30.92|30.88|30.8|4
1655233200000|2022-06-14 19:00:00|30.95|30.87|30.9|30.82|31|30.92|30.9|30.82|0
1655233500000|2022-06-14 19:05:00|30.92|30.84|31.02|30.94|31.02|30.94|30.92|30.84|22
1655233800000|2022-06-14 19:10:00|31|30.92|31.1|31.02|31.1|31.02|30.95|30.87|19
1655234100000|2022-06-14 19:15:00|31.12|31.04|31.17|31.09|31.2|31.12|31.1|31.02|3
1655234400000|2022-06-14 19:20:00|31.15|31.07|31.17|31.09|31.17|31.09|31.05|30.97|2
1655234700000|2022-06-14 19:25:00|31.2|31.12|30.9|30.82|31.2|31.12|30.9|30.82|7
1655235000000|2022-06-14 19:30:00|30.85|30.77|30.77|30.69|30.85|30.77|30.7|30.62|9
1655235300000|2022-06-14 19:35:00|30.75|30.67|30.55|30.47|30.75|30.67|30.5|30.42|31
1655235600000|2022-06-14 19:40:00|30.53|30.45|30.52|30.44|30.58|30.47|30.42|30.33|28
1655235900000|2022-06-14 19:45:00|30.55|30.47|30.35|30.27|30.55|30.47|30.35|30.27|40
1655236200000|2022-06-14 19:50:00|30.4|30.32|30.47|30.39|30.57|30.49|30.37|30.23|17
1655236500000|2022-06-14 19:55:00|30.5|30.42|30.68|30.38|30.88|30.58|30.45|30.33|33
1655252100000|2022-06-15 00:15:00|30.71|30.41|30.68|30.38|30.88|30.58|30.54|30.24|0
1655252400000|2022-06-15 00:20:00|30.71|30.41|30.65|30.35|30.71|30.41|30.55|30.25|0
1655252700000|2022-06-15 00:25:00|30.63|30.33|30.65|30.35|30.66|30.36|30.6|30.3|0
1655253000000|2022-06-15 00:30:00|30.66|30.36|30.6|30.3|30.66|30.36|30.58|30.28|0
1655253300000|2022-06-15 00:35:00|30.61|30.31|30.61|30.31|30.66|30.36|30.6|30.3|0
1655253600000|2022-06-15 00:40:00|30.6|30.3|30.66|30.36|30.66|30.36|30.6|30.3|0
1655253900000|2022-06-15 00:45:00|30.65|30.35|30.7|30.4|30.71|30.41|30.65|30.35|0
1655254200000|2022-06-15 00:50:00|30.71|30.41|30.75|30.45|30.75|30.45|30.71|30.41|0
1655254500000|2022-06-15 00:55:00|30.73|30.43|30.71|30.41|30.75|30.45|30.7|30.4|0
1655254800000|2022-06-15 01:00:00|30.73|30.43|30.65|30.35|30.75|30.45|30.61|30.31|0
1655255100000|2022-06-15 01:05:00|30.7|30.4|30.65|30.35|30.7|30.4|30.63|30.33|0
1655255400000|2022-06-15 01:10:00|30.63|30.33|30.75|30.45|30.75|30.45|30.61|30.31|0
1655255700000|2022-06-15 01:15:00|30.73|30.43|30.71|30.41|30.75|30.45|30.66|30.36|0
1655256000000|2022-06-15 01:20:00|30.7|30.4|30.58|30.28|30.71|30.41|30.58|30.28|0
1655256300000|2022-06-15 01:25:00|30.56|30.26|30.58|30.28|30.61|30.31|30.53|30.23|0
1655256600000|2022-06-15 01:30:00|30.55|30.25|30.55|30.25|30.6|30.3|30.53|30.23|0
1655256900000|2022-06-15 01:35:00|30.58|30.28|30.53|30.23|30.6|30.3|30.53|30.23|0
1655257200000|2022-06-15 01:40:00|30.55|30.25|30.5|30.2|30.55|30.25|30.5|30.2|0
1655257500000|2022-06-15 01:45:00|30.51|30.21|30.53|30.23|30.55|30.25|30.48|30.18|0
1655257800000|2022-06-15 01:50:00|30.51|30.21|30.55|30.25|30.6|30.3|30.5|30.2|0
1655258100000|2022-06-15 01:55:00|30.58|30.28|30.6|30.3|30.6|30.3|30.53|30.23|0
1655258400000|2022-06-15 02:00:00|30.58|30.28|30.51|30.21|30.6|30.3|30.51|30.21|0
1655258700000|2022-06-15 02:05:00|30.53|30.23|30.55|30.25|30.6|30.3|30.53|30.23|0
1655259000000|2022-06-15 02:10:00|30.56|30.26|30.51|30.21|30.56|30.26|30.51|30.21|0
1655259300000|2022-06-15 02:15:00|30.53|30.23|30.55|30.25|30.56|30.26|30.53|30.23|0
1655259600000|2022-06-15 02:20:00|30.53|30.23|30.55|30.25|30.55|30.25|30.53|30.23|0
1655259900000|2022-06-15 02:25:00|30.53|30.23|30.6|30.3|30.6|30.3|30.51|30.21|0
1655260200000|2022-06-15 02:30:00|30.58|30.28|30.58|30.28|30.6|30.3|30.58|30.28|0
1655260500000|2022-06-15 02:35:00|30.55|30.25|30.57|30.27|30.58|30.28|30.55|30.25|0
1655260800000|2022-06-15 02:40:00|30.55|30.25|30.55|30.25|30.58|30.28|30.55|30.25|0
1655261100000|2022-06-15 02:45:00|30.57|30.27|30.57|30.27|30.58|30.28|30.57|30.27|0
1655261400000|2022-06-15 02:50:00|30.58|30.28|30.57|30.27|30.58|30.28|30.57|30.27|0
1655261700000|2022-06-15 02:55:00|30.55|30.25|30.57|30.27|30.57|30.27|30.55|30.25|0
1655262000000|2022-06-15 03:00:00|30.55|30.25|30.57|30.27|30.57|30.27|30.55|30.25|0
1655262300000|2022-06-15 03:05:00|30.55|30.25|30.55|30.25|30.57|30.27|30.55|30.25|0
1655262600000|2022-06-15 03:10:00|30.52|30.22|30.55|30.25|30.55|30.25|30.52|30.22|0
1655262900000|2022-06-15 03:15:00|30.52|30.22|30.45|30.2|30.55|30.25|30.45|30.2|0
1655263500000|2022-06-15 03:25:00|30.43|30.18|30.43|30.18|30.43|30.18|30.43|30.18|0
1655263800000|2022-06-15 03:30:00|30.45|30.2|30.45|30.2|30.45|30.2|30.43|30.18|0
1655264100000|2022-06-15 03:35:00|30.43|30.18|30.45|30.2|30.5|30.23|30.43|30.18|0
1655264400000|2022-06-15 03:40:00|30.5||30.45||30.5||30.45||0
1655265000000|2022-06-15 03:50:00|30.5||30.5||30.5||30.5||0
1655265300000|2022-06-15 03:55:00|30.45|30.25|30.55|30.25|30.55|30.25|30.45|30.25|0
1655265600000|2022-06-15 04:00:00|30.5||30.5||30.5||30.5||0
1655265900000|2022-06-15 04:05:00|30.48|30.23|30.5|30.25|30.5|30.25|30.48|30.23|0
1655266200000|2022-06-15 04:10:00|30.48|30.23|30.48|30.23|30.5|30.25|30.48|30.23|0
1655266500000|2022-06-15 04:15:00|30.5|30.25|30.48|30.23|30.5|30.25|30.48|30.23|0
1655266800000|2022-06-15 04:20:00|30.5|30.25|30.48|30.23|30.5|30.25|30.48|30.23|0
1655267100000|2022-06-15 04:25:00|30.5|30.25|30.48|30.23|30.5|30.25|30.48|30.23|0
1655267400000|2022-06-15 04:30:00|30.5|30.25|30.5|30.25|30.5|30.25|30.5|30.25|0
1655267700000|2022-06-15 04:35:00|30.48|30.23|30.5|30.25|30.5|30.25|30.48|30.23|0
1655268000000|2022-06-15 04:40:00|30.48|30.23|30.48|30.23|30.5|30.25|30.48|30.23|0
1655268300000|2022-06-15 04:45:00|30.5|30.25|30.5|30.25|30.5|30.25|30.48|30.23|0
1655268600000|2022-06-15 04:50:00|30.48|30.23|30.53|30.28|30.53|30.34|30.42|30.23|0
1655268900000|2022-06-15 04:55:00|30.42|30.34|30.6|30.35|30.6|30.39|30.42|30.28|15
1655269200000|2022-06-15 05:00:00|30.58|30.33|30.6|30.35|30.65|30.39|30.47|30.3|0
1655269500000|2022-06-15 05:05:00|30.65|30.4|30.6|30.35|30.65|30.4|30.58|30.33|0
1655269800000|2022-06-15 05:10:00|30.58|30.33|30.63|30.38|30.63|30.38|30.58|30.33|0
1655270100000|2022-06-15 05:15:00|30.52|30.44|30.52|30.44|30.63|30.44|30.52|30.37|0
1655270400000|2022-06-15 05:20:00|30.49|30.41|30.72|30.64|30.78|30.64|30.49|30.37|17
1655270700000|2022-06-15 05:25:00|30.83|30.58|30.83|30.58|30.83|30.58|30.83|30.58|0
1655271000000|2022-06-15 05:30:00|30.8|30.55|30.88|30.63|30.88|30.63|30.78|30.53|5
1655271300000|2022-06-15 05:35:00|30.77|30.69|30.8|30.55|30.83|30.69|30.72|30.5|1
1655271600000|2022-06-15 05:40:00|30.78|30.53|30.78|30.53|30.8|30.55|30.78|30.53|0
1655271900000|2022-06-15 05:45:00|30.67|30.59|30.65|30.4|30.67|30.59|30.65|30.35|1
1655272200000|2022-06-15 05:50:00|30.63|30.38|30.63|30.38|30.65|30.44|30.52|30.38|0
1655272500000|2022-06-15 05:55:00|30.52|30.44|30.6|30.3|30.63|30.44|30.27|30.1|4
1655272800000|2022-06-15 06:00:00|30.37|30.29|30.34|30.26|30.48|30.31|30.27|30.13|31
1655273100000|2022-06-15 06:05:00|30.32|30.24|30.2|30.12|30.32|30.24|30.2|30.12|52
1655273400000|2022-06-15 06:10:00|30.25|30.17|30.35|30.27|30.35|30.27|30.25|30.17|69
1655273700000|2022-06-15 06:15:00|30.37|30.29|30.29|30.21|30.39|30.31|30.24|30.16|27
1655274000000|2022-06-15 06:20:00|30.27|30.19|30.12|30.04|30.27|30.19|30.1|30.02|86
1655274300000|2022-06-15 06:25:00|30.1|30.02|30.19|30.11|30.2|30.12|30.1|30.02|6
1655274600000|2022-06-15 06:30:00|30.2|30.12|30.24|30.16|30.27|30.19|30.19|30.11|14
1655274900000|2022-06-15 06:35:00|30.22|30.14|30.19|30.11|30.25|30.17|30.19|30.11|5
1655275200000|2022-06-15 06:40:00|30.2|30.12|30.19|30.11|30.24|30.16|30.19|30.11|31
1655275500000|2022-06-15 06:45:00|30.17|30.09|30.24|30.16|30.24|30.16|30.17|30.09|21
1655275800000|2022-06-15 06:50:00|30.27|30.19|30.19|30.11|30.27|30.19|30.19|30.11|14
1655276100000|2022-06-15 06:55:00|30.17|30.09|30.14|30.06|30.17|30.09|30.14|30.06|36
1655276400000|2022-06-15 07:00:00|30.09|30.01|30.19|30.11|30.19|30.11|29.99|29.91|262
1655276700000|2022-06-15 07:05:00|30.17|30.09|30.19|30.11|30.27|30.19|30.09|30.01|206
1655277000000|2022-06-15 07:10:00|30.14|30.06|30.32|30.24|30.32|30.24|30.14|30.06|156
1655277300000|2022-06-15 07:15:00|30.29|30.21|30.34|30.26|30.39|30.31|30.24|30.16|268
1655277600000|2022-06-15 07:20:00|30.39|30.31|30.44|30.36|30.44|30.36|30.36|30.28|73
1655277900000|2022-06-15 07:25:00|30.46|30.38|30.39|30.31|30.49|30.41|30.39|30.31|137
1655278200000|2022-06-15 07:30:00|30.41|30.33|30.41|30.33|30.51|30.43|30.39|30.31|635
1655278500000|2022-06-15 07:35:00|30.39|30.31|30.34|30.26|30.41|30.33|30.34|30.26|292
1655278800000|2022-06-15 07:40:00|30.36|30.28|30.49|30.41|30.54|30.46|30.34|30.26|261
1655279100000|2022-06-15 07:45:00|30.51|30.43|30.74|30.66|30.83|30.75|30.44|30.36|434
1655279400000|2022-06-15 07:50:00|30.73|30.65|30.59|30.51|30.74|30.66|30.56|30.48|154
1655279700000|2022-06-15 07:55:00|30.56|30.48|30.54|30.46|30.59|30.51|30.51|30.43|113
1655280000000|2022-06-15 08:00:00|30.56|30.48|30.49|30.41|30.56|30.48|30.44|30.36|444
1655280300000|2022-06-15 08:05:00|30.44|30.36|30.29|30.21|30.49|30.41|30.19|30.11|638
1655280600000|2022-06-15 08:10:00|30.27|30.19|30.19|30.11|30.29|30.21|30.19|30.11|47
1655280900000|2022-06-15 08:15:00|30.22|30.14|30.04|29.96|30.24|30.16|30.04|29.96|243
1655281200000|2022-06-15 08:20:00|30.07|29.99|30.04|29.96|30.09|30.01|30.04|29.96|178
1655281500000|2022-06-15 08:25:00|29.99|29.91|29.94|29.86|30.02|29.94|29.89|29.81|176
1655281800000|2022-06-15 08:30:00|29.92|29.84|29.94|29.86|29.94|29.86|29.92|29.84|143
1655282100000|2022-06-15 08:35:00|29.99|29.91|29.89|29.81|29.99|29.91|29.89|29.81|197
1655282400000|2022-06-15 08:40:00|29.87|29.79|29.94|29.86|29.97|29.89|29.87|29.79|40
1655282700000|2022-06-15 08:45:00|29.97|29.89|30.04|29.96|30.04|29.96|29.97|29.89|150
1655283000000|2022-06-15 08:50:00|30.07|29.99|30.04|29.96|30.09|30.01|29.99|29.91|293
1655283300000|2022-06-15 08:55:00|30.02|29.94|29.99|29.91|30.04|29.96|29.97|29.89|79
1655283600000|2022-06-15 09:00:00|30.04|29.96|30.09|30.01|30.14|30.06|29.99|29.91|159
1655283900000|2022-06-15 09:05:00|30.07|29.99|30.09|30.01|30.19|30.11|30.04|29.96|192
1655284200000|2022-06-15 09:10:00|30.12|30.04|30.14|30.06|30.19|30.11|30.09|30.01|118
1655284500000|2022-06-15 09:15:00|30.12|30.04|30.09|30.01|30.14|30.06|30.04|29.96|212
1655284800000|2022-06-15 09:20:00|30.12|30.04|30.14|30.06|30.19|30.11|30.09|30.01|195
1655285100000|2022-06-15 09:25:00|30.12|30.04|30.04|29.96|30.14|30.06|30.02|29.94|243
1655285400000|2022-06-15 09:30:00|30.02|29.94|29.94|29.86|30.04|29.96|29.94|29.86|142
1655285700000|2022-06-15 09:35:00|29.99|29.91|29.99|29.91|30.04|29.96|29.94|29.86|181
1655286000000|2022-06-15 09:40:00|29.97|29.89|29.84|29.76|29.99|29.91|29.75|29.67|403
1655286300000|2022-06-15 09:45:00|29.8|29.72|29.89|29.81|29.89|29.81|29.8|29.72|100
1655286600000|2022-06-15 09:50:00|29.87|29.79|29.89|29.81|29.94|29.86|29.84|29.76|188
1655286900000|2022-06-15 09:55:00|29.9|29.82|29.8|29.72|29.94|29.86|29.8|29.72|120
1655287200000|2022-06-15 10:00:00|29.84|29.76|29.9|29.82|29.92|29.84|29.84|29.76|201
1655287500000|2022-06-15 10:05:00|29.89|29.81|29.95|29.87|29.99|29.91|29.89|29.81|287
1655287800000|2022-06-15 10:10:00|29.94|29.86|29.9|29.82|29.95|29.87|29.9|29.82|279
1655288100000|2022-06-15 10:15:00|29.89|29.81|29.89|29.81|29.94|29.86|29.85|29.77|109
1655288400000|2022-06-15 10:20:00|29.9|29.82|29.95|29.87|30|29.92|29.9|29.82|86
1655288700000|2022-06-15 10:25:00|29.97|29.89|30|29.92|30.02|29.94|29.95|29.87|107
1655289000000|2022-06-15 10:30:00|30.02|29.94|30|29.92|30.05|29.97|30|29.92|58
1655289300000|2022-06-15 10:35:00|30.05|29.97|29.95|29.87|30.05|29.97|29.95|29.87|93
1655289600000|2022-06-15 10:40:00|29.92|29.84|29.85|29.77|29.95|29.87|29.85|29.77|63
1655289900000|2022-06-15 10:45:00|29.83|29.75|29.8|29.72|29.83|29.75|29.8|29.72|37
1655290200000|2022-06-15 10:50:00|29.78|29.7|29.85|29.77|29.85|29.77|29.78|29.7|21
1655290500000|2022-06-15 10:55:00|29.82|29.74|29.85|29.77|29.85|29.77|29.8|29.72|69
1655290800000|2022-06-15 11:00:00|29.8|29.72|29.9|29.82|29.9|29.82|29.8|29.72|108
1655291100000|2022-06-15 11:05:00|29.87|29.79|29.85|29.77|29.9|29.82|29.85|29.77|91
1655291400000|2022-06-15 11:10:00|29.8|29.72|29.8|29.72|29.8|29.72|29.75|29.67|120
1655291700000|2022-06-15 11:15:00|29.77|29.69|29.75|29.67|29.77|29.69|29.72|29.64|134
1655292000000|2022-06-15 11:20:00|29.72|29.64|29.75|29.67|29.75|29.67|29.7|29.62|110
1655292300000|2022-06-15 11:25:00|29.72|29.64|29.7|29.62|29.75|29.67|29.7|29.62|108
1655292600000|2022-06-15 11:30:00|29.72|29.64|29.31|29.23|29.72|29.64|29.31|29.23|498
1655292900000|2022-06-15 11:35:00|29.36|29.28|29.5|29.42|29.5|29.42|29.31|29.23|792
1655293200000|2022-06-15 11:40:00|29.48|29.4|29.46|29.38|29.5|29.42|29.41|29.33|225
1655293500000|2022-06-15 11:45:00|29.5|29.42|29.51|29.43|29.56|29.48|29.46|29.38|215
1655293800000|2022-06-15 11:50:00|29.53|29.45|29.36|29.28|29.53|29.45|29.31|29.23|515
1655294100000|2022-06-15 11:55:00|29.34|29.26|29.31|29.23|29.41|29.33|29.31|29.23|87
1655294400000|2022-06-15 12:00:00|29.34|29.26|29.36|29.28|29.36|29.28|29.31|29.23|68
1655294700000|2022-06-15 12:05:00|29.34|29.26|29.41|29.33|29.41|29.33|29.31|29.23|130
1655295000000|2022-06-15 12:10:00|29.36|29.28|29.53|29.45|29.65|29.57|29.21|29.13|541
1655295300000|2022-06-15 12:15:00|29.55|29.47|29.53|29.45|29.6|29.52|29.45|29.37|264
1655295600000|2022-06-15 12:20:00|29.55|29.47|29.45|29.37|29.55|29.47|29.38|29.3|292
1655295900000|2022-06-15 12:25:00|29.4|29.32|29.5|29.42|29.5|29.42|29.4|29.32|362
1655296200000|2022-06-15 12:30:00|29.48|29.4|29.45|29.37|29.6|29.52|29.4|29.32|232
1655296500000|2022-06-15 12:35:00|29.4|29.32|29.45|29.37|29.45|29.37|29.4|29.32|137
1655296800000|2022-06-15 12:40:00|29.43|29.35|29.33|29.25|29.5|29.42|29.33|29.25|133
1655297100000|2022-06-15 12:45:00|29.31|29.23|29.33|29.25|29.4|29.32|29.3|29.22|452
1655297400000|2022-06-15 12:50:00|29.3|29.22|29.4|29.32|29.4|29.32|29.3|29.22|128
1655297700000|2022-06-15 12:55:00|29.43|29.35|29.38|29.3|29.45|29.37|29.35|29.27|154
1655298000000|2022-06-15 13:00:00|29.35|29.27|29.45|29.37|29.45|29.37|29.3|29.22|35
1655298300000|2022-06-15 13:05:00|29.43|29.35|29.45|29.37|29.48|29.4|29.4|29.32|67
1655298600000|2022-06-15 13:10:00|29.48|29.4|29.45|29.37|29.6|29.52|29.4|29.32|271
1655298900000|2022-06-15 13:15:00|29.48|29.4|29.33|29.25|29.5|29.42|29.33|29.25|176
1655299200000|2022-06-15 13:20:00|29.35|29.27|29.33|29.25|29.35|29.27|29.26|29.18|68
1655299500000|2022-06-15 13:25:00|29.31|29.23|29.3|29.22|29.35|29.27|29.3|29.22|76
1655299800000|2022-06-15 13:30:00|29.25|29.17|29.3|29.22|29.4|29.32|29.21|29.13|528
1655300100000|2022-06-15 13:35:00|29.26|29.18|29.3|29.22|29.4|29.32|29.2|29.12|432
1655300400000|2022-06-15 13:40:00|29.25|29.17|29.2|29.12|29.25|29.17|29.1|29.02|427
1655300700000|2022-06-15 13:45:00|29.23|29.15|29.2|29.12|29.25|29.17|29.15|29.07|387
1655301000000|2022-06-15 13:50:00|29.15|29.07|29.2|29.12|29.23|29.15|29.1|29.02|98
1655301300000|2022-06-15 13:55:00|29.16|29.08|29.2|29.12|29.25|29.17|29.13|29.05|289
1655301600000|2022-06-15 14:00:00|29.16|29.08|29.11|29.03|29.18|29.1|29.11|29.03|201
1655301900000|2022-06-15 14:05:00|29.15|29.07|29.16|29.08|29.16|29.08|29.06|28.98|107
1655302200000|2022-06-15 14:10:00|29.15|29.07|29.18|29.1|29.2|29.12|29.11|29.03|150
1655302500000|2022-06-15 14:15:00|29.2|29.12|29.15|29.07|29.2|29.12|29.1|29.02|298
1655302800000|2022-06-15 14:20:00|29.18|29.1|29.15|29.07|29.2|29.12|29.15|29.07|198
1655303100000|2022-06-15 14:25:00|29.18|29.1|29.1|29.02|29.2|29.12|29.1|29.02|465
1655303400000|2022-06-15 14:30:00|29.13|29.05|29.1|29.02|29.2|29.12|29.08|29|320
1655303700000|2022-06-15 14:35:00|29.06|28.98|29.1|29.02|29.15|29.07|29.05|28.97|172
1655304000000|2022-06-15 14:40:00|29.05|28.97|29.1|29.02|29.1|29.02|29.05|28.97|155
1655304300000|2022-06-15 14:45:00|29.13|29.05|29.15|29.07|29.15|29.07|29.1|29.02|289
1655304600000|2022-06-15 14:50:00|29.13|29.05|29.15|29.07|29.18|29.1|29.1|29.02|191
1655304900000|2022-06-15 14:55:00|29.1|29.02|29.05|28.97|29.15|29.07|29.05|28.97|218
1655305200000|2022-06-15 15:00:00|29.03|28.95|29.05|28.97|29.05|28.97|29|28.92|263
1655305500000|2022-06-15 15:05:00|29.03|28.95|29.05|28.97|29.1|29.02|29|28.92|173
1655305800000|2022-06-15 15:10:00|29.08|29|29.25|29.17|29.25|29.17|29.05|28.97|264
1655306100000|2022-06-15 15:15:00|29.22|29.14|29.2|29.12|29.25|29.17|29.15|29.07|276
1655306400000|2022-06-15 15:20:00|29.15|29.07|29.15|29.07|29.2|29.12|29.15|29.07|214
1655306700000|2022-06-15 15:25:00|29.2|29.12|29.2|29.12|29.2|29.12|29.15|29.07|466
1655307000000|2022-06-15 15:30:00|29.25|29.17|29.25|29.17|29.3|29.22|29.2|29.12|358
1655307300000|2022-06-15 15:35:00|29.2|29.12|29.2|29.12|29.2|29.12|29.15|29.07|187
1655307600000|2022-06-15 15:40:00|29.15|29.07|29.05|28.97|29.15|29.07|29.05|28.97|45
1655307900000|2022-06-15 15:45:00|29.02|28.94|28.95|28.87|29.02|28.94|28.9|28.82|77
1655308200000|2022-06-15 15:50:00|28.92|28.84|28.9|28.82|28.95|28.87|28.9|28.82|84
1655308500000|2022-06-15 15:55:00|28.85|28.77|28.75|28.67|28.87|28.79|28.73|28.65|38
1655308800000|2022-06-15 16:00:00|28.8|28.72|28.65|28.57|28.8|28.72|28.6|28.52|84
1655309100000|2022-06-15 16:05:00|28.63|28.55|28.7|28.62|28.75|28.67|28.63|28.55|75
1655309400000|2022-06-15 16:10:00|28.75|28.67|28.46|28.38|28.75|28.67|28.46|28.38|90
1655309700000|2022-06-15 16:15:00|28.51|28.43|28.51|28.43|28.51|28.43|28.48|28.4|99
1655310000000|2022-06-15 16:20:00|28.48|28.4|28.51|28.43|28.51|28.43|28.46|28.38|81
1655310300000|2022-06-15 16:25:00|28.5|28.42|28.46|28.38|28.51|28.43|28.46|28.38|46
1655310600000|2022-06-15 16:30:00|28.43|28.35|28.46|28.38|28.5|28.42|28.43|28.35|20
1655310900000|2022-06-15 16:35:00|28.51|28.43|28.51|28.43|28.55|28.47|28.46|28.38|39
1655311200000|2022-06-15 16:40:00|28.55|28.47|28.65|28.57|28.7|28.62|28.55|28.47|73
1655311500000|2022-06-15 16:45:00|28.63|28.55|28.53|28.45|28.63|28.55|28.53|28.45|1
1655311800000|2022-06-15 16:50:00|28.55|28.47|28.65|28.57|28.65|28.57|28.53|28.45|12
1655312100000|2022-06-15 16:55:00|28.7|28.62|28.8|28.72|28.8|28.72|28.7|28.62|20
1655312400000|2022-06-15 17:00:00|28.85|28.77|28.85|28.77|28.85|28.77|28.8|28.72|34
1655312700000|2022-06-15 17:05:00|28.8|28.72|28.9|28.82|28.9|28.82|28.8|28.72|98
1655313000000|2022-06-15 17:10:00|28.85|28.77|28.8|28.72|28.85|28.77|28.75|28.67|11
1655313300000|2022-06-15 17:15:00|28.85|28.77|28.85|28.77|28.9|28.82|28.82|28.74|16
1655313600000|2022-06-15 17:20:00|28.9|28.82|28.85|28.77|28.9|28.82|28.82|28.74|13
1655313900000|2022-06-15 17:25:00|28.8|28.72|28.7|28.62|28.8|28.72|28.68|28.6|6
1655314200000|2022-06-15 17:30:00|28.75|28.67|28.8|28.72|28.85|28.77|28.7|28.62|14
1655314500000|2022-06-15 17:35:00|28.85|28.77|28.8|28.72|28.85|28.77|28.75|28.67|18
1655314800000|2022-06-15 17:40:00|28.85|28.77|28.87|28.79|28.9|28.82|28.8|28.72|7
1655315100000|2022-06-15 17:45:00|28.9|28.82|28.95|28.87|28.95|28.87|28.8|28.72|31
1655315400000|2022-06-15 17:50:00|28.9|28.82|28.75|28.67|29|28.92|28.71|28.63|97
1655315700000|2022-06-15 17:55:00|28.73|28.65|28.99|28.69|29.09|28.79|28.65|28.54|21
1655316000000|2022-06-15 18:00:00|29.01|28.71|29.05|28.97|29.19|29.05|28.49|28.35|50
1655316300000|2022-06-15 18:05:00|29.03|28.95|28.97|28.89|29.43|29.19|28.93|28.85|79
1655316600000|2022-06-15 18:10:00|28.98|28.9|28.75|28.67|29.15|29.07|28.73|28.65|78
1655316900000|2022-06-15 18:15:00|28.78|28.7|28.73|28.65|28.88|28.8|28.63|28.55|103
1655317200000|2022-06-15 18:20:00|28.76|28.68|29.12|29.04|29.17|29.09|28.7|28.62|33
1655317500000|2022-06-15 18:25:00|29.1|29.02|29.07|28.99|29.15|29.07|28.9|28.82|21
1655317800000|2022-06-15 18:30:00|29.03|28.95|29.07|28.99|29.42|29.34|28.93|28.85|49
1655318100000|2022-06-15 18:35:00|29.12|29.04|28.83|28.75|29.12|29.04|28.83|28.75|42
1655318400000|2022-06-15 18:40:00|28.81|28.73|27.99|27.91|28.81|28.73|27.99|27.91|192
1655318700000|2022-06-15 18:45:00|27.95|27.87|28.38|28.3|28.38|28.3|27.92|27.84|46
1655319000000|2022-06-15 18:50:00|28.36|28.28|28.56|28.26|28.75|28.67|28.18|28.1|84
1655319300000|2022-06-15 18:55:00|28.54|28.24|28.38|28.3|28.54|28.43|28.21|28.09|41
1655319600000|2022-06-15 19:00:00|28.36|28.28|28.29|28.21|28.39|28.31|28.11|28.03|20
1655319900000|2022-06-15 19:05:00|28.24|28.16|28.09|28.01|28.31|28.23|28.01|27.93|31
1655320200000|2022-06-15 19:10:00|28.06|27.98|28.14|28.06|28.29|28.21|27.94|27.86|19
1655320500000|2022-06-15 19:15:00|28.19|28.11|28.09|28.01|28.29|28.21|28.04|27.96|10
1655320800000|2022-06-15 19:20:00|28.06|27.98|27.8|27.55|28.06|27.98|27.69|27.55|21
1655321100000|2022-06-15 19:25:00|27.74|27.66|27.75|27.67|27.87|27.79|27.72|27.55|19
1655321400000|2022-06-15 19:30:00|27.74|27.66|27.87|27.79|27.92|27.84|27.72|27.64|48
1655321700000|2022-06-15 19:35:00|27.89|27.81|28.14|28.06|28.23|28.15|27.84|27.76|19
1655322000000|2022-06-15 19:40:00|28.16|28.08|28.43|28.35|28.43|28.35|28.16|28.08|9
1655322300000|2022-06-15 19:45:00|28.45|28.37|28.52|28.44|28.7|28.62|28.45|28.37|77
1655322600000|2022-06-15 19:50:00|28.55|28.47|28.92|28.84|28.94|28.86|28.55|28.47|303
1655322900000|2022-06-15 19:55:00|28.94|28.86|29.04|28.74|29.19|29|28.79|28.5|128
1655338500000|2022-06-16 00:15:00|28.62|28.32|28.02|27.72|28.62|28.32|28|27.7|3
1655338800000|2022-06-16 00:20:00|28.05|27.75|28.17|27.87|28.19|27.89|28.05|27.75|0
1655339100000|2022-06-16 00:25:00|28.19|27.89|28.17|27.87|28.19|27.89|28.17|27.87|0
1655341800000|2022-06-16 01:10:00|28.15|27.85|28.12|27.82|28.15|27.85|28.12|27.82|0
1655342100000|2022-06-16 01:15:00|28.15|27.85|28.15|27.85|28.15|27.85|28.12|27.82|0
1655342400000|2022-06-16 01:20:00|28.14|27.84|28.14|27.84|28.14|27.84|28.14|27.84|0
1655342700000|2022-06-16 01:25:00|28.17|27.87|28.19|27.89|28.19|27.89|28.17|27.87|0
1655343000000|2022-06-16 01:30:00|28.16|27.86|28.17|27.87|28.17|27.87|28.07|27.77|0
1655343300000|2022-06-16 01:35:00|28.16|27.86|28.17|27.87|28.17|27.87|28.16|27.86|0
1655343600000|2022-06-16 01:40:00|28.54|28.24|28.39|28.09|28.54|28.24|28.37|28.07|2
1655343900000|2022-06-16 01:45:00|28.42|28.12|28.42|28.12|28.42|28.12|28.39|28.09|2
1655344200000|2022-06-16 01:50:00|28.39|28.09|28.42|28.12|28.42|28.12|28.39|28.09|0
1655344500000|2022-06-16 01:55:00|28.39|28.09|28.42|28.12|28.42|28.12|28.39|28.09|0
1655344800000|2022-06-16 02:00:00|28.39|28.09|28.39|28.09|28.42|28.12|28.39|28.09|0
1655345100000|2022-06-16 02:05:00|28.42|28.12|28.42|28.12|28.42|28.12|28.39|28.09|0
1655348700000|2022-06-16 03:05:00|28.37|28.07|28.39|28.09|28.39|28.09|28.37|28.07|0
1655349000000|2022-06-16 03:10:00|28.37|28.07|28.37|28.07|28.39|28.09|28.37|28.07|0
1655349300000|2022-06-16 03:15:00|28.35|28.05|28.35|28.05|28.35|28.05|28.32|28.02|0
1655349600000|2022-06-16 03:20:00|28.32|28.02|28.32|28.02|28.35|28.05|28.32|28.02|0
1655350200000|2022-06-16 03:30:00|28.35|28.05|28.35|28.05|28.35|28.05|28.32|28.02|0
1655350500000|2022-06-16 03:35:00|28.37|28.07|28.42|28.12|28.42|28.12|28.37|28.07|0
1655351100000|2022-06-16 03:45:00|28.39|28.09|28.42|28.12|28.42|28.12|28.39|28.09|0
1655351700000|2022-06-16 03:55:00|28.44|28.14|28.47|28.17|28.47|28.17|28.44|28.14|0
1655352000000|2022-06-16 04:00:00|28.49|28.19|28.49|28.19|28.52|28.22|28.49|28.19|0
1655352600000|2022-06-16 04:10:00|28.52|28.22|28.52|28.22|28.52|28.27|28.49|28.19|0
1655355600000|2022-06-16 05:00:00|28.74|28.44|28.74|28.44|28.76|28.46|28.69|28.39|4
1655355900000|2022-06-16 05:05:00|28.76|28.46|28.79|28.49|28.79|28.49|28.76|28.46|0
1655356200000|2022-06-16 05:10:00|28.81|28.51|28.91|28.61|28.91|28.61|28.79|28.49|0
1655356500000|2022-06-16 05:15:00|28.92|28.62|28.92|28.62|28.92|28.62|28.91|28.61|0
1655356800000|2022-06-16 05:20:00|28.94|28.69|28.87|28.57|28.94|28.69|28.82|28.52|3
1655357100000|2022-06-16 05:25:00|28.84|28.54|28.84|28.54|28.87|28.57|28.84|28.54|0
1655357400000|2022-06-16 05:30:00|28.86|28.56|28.91|28.61|28.91|28.61|28.86|28.56|2
1655358000000|2022-06-16 05:40:00|28.92|28.62|28.94|28.64|28.94|28.64|28.91|28.61|2
1655358300000|2022-06-16 05:45:00|28.96|28.66|28.94|28.64|28.96|28.66|28.92|28.62|0
1655358600000|2022-06-16 05:50:00|28.96|28.66|28.96|28.66|28.99|28.9|28.92|28.62|2
1655359200000|2022-06-16 06:00:00|28.94|28.64|28.83|28.75|28.96|28.75|28.78|28.56|4
1655359500000|2022-06-16 06:05:00|28.85|28.77|28.9|28.82|28.93|28.85|28.85|28.77|15
1655359800000|2022-06-16 06:10:00|28.95|28.87|28.9|28.82|28.95|28.87|28.88|28.8|15
1655360100000|2022-06-16 06:15:00|28.93|28.85|28.95|28.87|29|28.92|28.9|28.82|13
1655360400000|2022-06-16 06:20:00|28.9|28.82|28.95|28.87|28.98|28.9|28.9|28.82|22
1655360700000|2022-06-16 06:25:00|28.96|28.88|28.96|28.88|28.98|28.9|28.96|28.88|6
1655361000000|2022-06-16 06:30:00|29|28.92|29.11|29.03|29.2|29.12|29|28.92|84
1655361300000|2022-06-16 06:35:00|29.15|29.07|29.16|29.08|29.18|29.1|29.15|29.07|22
1655361600000|2022-06-16 06:40:00|29.18|29.1|29.16|29.08|29.21|29.13|29.11|29.03|75
1655361900000|2022-06-16 06:45:00|29.11|29.03|29.08|29|29.11|29.03|29.06|28.98|20
1655362200000|2022-06-16 06:50:00|29.11|29.03|29.06|28.98|29.11|29.03|29.03|28.95|14
1655362500000|2022-06-16 06:55:00|29.08|29|29.01|28.93|29.08|29|29.01|28.93|61
1655362800000|2022-06-16 07:00:00|28.97|28.89|28.82|28.74|29.06|28.98|28.77|28.69|219
1655363100000|2022-06-16 07:05:00|28.8|28.72|28.94|28.86|28.97|28.89|28.77|28.69|142
1655363400000|2022-06-16 07:10:00|28.92|28.84|29.04|28.96|29.11|29.03|28.92|28.84|169
1655363700000|2022-06-16 07:15:00|29.02|28.94|29.16|29.08|29.21|29.13|29.02|28.94|201
1655364000000|2022-06-16 07:20:00|29.21|29.13|29.41|29.33|29.41|29.33|29.16|29.08|221
1655364300000|2022-06-16 07:25:00|29.39|29.31|29.36|29.28|29.51|29.43|29.36|29.28|165
1655364600000|2022-06-16 07:30:00|29.39|29.31|29.83|29.75|29.95|29.87|29.36|29.28|751
1655364900000|2022-06-16 07:35:00|29.81|29.73|29.8|29.72|29.9|29.82|29.71|29.63|213
1655365200000|2022-06-16 07:40:00|29.83|29.75|29.75|29.67|30|29.92|29.75|29.67|238
1655365500000|2022-06-16 07:45:00|29.73|29.65|29.65|29.57|29.77|29.69|29.65|29.57|259
1655365800000|2022-06-16 07:50:00|29.67|29.59|29.79|29.71|29.87|29.79|29.67|29.59|137
1655366100000|2022-06-16 07:55:00|29.8|29.72|29.74|29.66|29.85|29.77|29.65|29.53|428
1655366400000|2022-06-16 08:00:00|29.75|29.67|29.45|29.37|29.79|29.71|29.4|29.32|109
1655366700000|2022-06-16 08:05:00|29.48|29.4|29.55|29.47|29.55|29.47|29.45|29.37|534
1655367000000|2022-06-16 08:10:00|29.54|29.46|29.59|29.51|29.69|29.61|29.54|29.46|80
1655367300000|2022-06-16 08:15:00|29.57|29.49|29.55|29.47|29.6|29.52|29.45|29.37|79
1655367600000|2022-06-16 08:20:00|29.52|29.44|29.54|29.46|29.65|29.57|29.5|29.42|120
1655367900000|2022-06-16 08:25:00|29.55|29.47|29.5|29.42|29.59|29.51|29.45|29.37|145
1655368200000|2022-06-16 08:30:00|29.52|29.44|29.67|29.59|29.67|29.59|29.5|29.42|422
1655368500000|2022-06-16 08:35:00|29.69|29.61|29.57|29.49|29.74|29.66|29.54|29.46|82
1655368800000|2022-06-16 08:40:00|29.59|29.51|29.64|29.56|29.67|29.59|29.59|29.51|75
1655369100000|2022-06-16 08:45:00|29.59|29.51|29.54|29.46|29.62|29.54|29.54|29.46|71
1655369400000|2022-06-16 08:50:00|29.57|29.49|29.78|29.7|29.81|29.73|29.57|29.49|172
1655369700000|2022-06-16 08:55:00|29.81|29.73|29.98|29.9|29.98|29.9|29.78|29.7|115
1655370000000|2022-06-16 09:00:00|30|29.92|30.03|29.95|30.03|29.95|29.93|29.85|213
1655370300000|2022-06-16 09:05:00|30.07|29.99|30.17|30.09|30.22|30.14|30.07|29.99|142
1655370600000|2022-06-16 09:10:00|30.22|30.14|30.12|30.04|30.22|30.14|30.12|30.04|398
1655370900000|2022-06-16 09:15:00|30.1|30.02|30.12|30.04|30.12|30.04|30.02|29.94|79
1655371200000|2022-06-16 09:20:00|30.1|30.02|30.17|30.09|30.22|30.14|30.1|30.02|139
1655371500000|2022-06-16 09:25:00|30.14|30.06|30.12|30.04|30.17|30.09|30.07|29.99|58
1655371800000|2022-06-16 09:30:00|30.14|30.06|30.27|30.19|30.27|30.19|30.12|30.04|149
1655372100000|2022-06-16 09:35:00|30.29|30.21|30.41|30.33|30.42|30.34|30.29|30.21|251
1655372400000|2022-06-16 09:40:00|30.42|30.34|30.36|30.28|30.46|30.38|30.31|30.23|267
1655372700000|2022-06-16 09:45:00|30.39|30.31|30.29|30.21|30.41|30.33|30.29|30.21|94
1655373000000|2022-06-16 09:50:00|30.31|30.23|30.29|30.21|30.39|30.31|30.27|30.19|39
1655373300000|2022-06-16 09:55:00|30.27|30.19|30.17|30.09|30.32|30.24|30.17|30.09|89
1655373600000|2022-06-16 10:00:00|30.22|30.14|30.12|30.04|30.27|30.19|30.12|30.04|189
1655373900000|2022-06-16 10:05:00|30.07|29.99|30.07|29.99|30.12|30.04|30.02|29.94|112
1655374200000|2022-06-16 10:10:00|30.02|29.94|30.12|30.04|30.12|30.04|29.97|29.89|136
1655374500000|2022-06-16 10:15:00|30.14|30.06|30.12|30.04|30.17|30.09|30.07|29.99|112
1655374800000|2022-06-16 10:20:00|30.14|30.06|30.22|30.14|30.26|30.18|30.12|30.04|164
1655375100000|2022-06-16 10:25:00|30.24|30.16|30.27|30.19|30.27|30.19|30.22|30.14|41
1655375400000|2022-06-16 10:30:00|30.24|30.16|30.27|30.19|30.32|30.24|30.22|30.14|77
1655375700000|2022-06-16 10:35:00|30.29|30.21|30.27|30.19|30.29|30.21|30.27|30.19|6
1655376000000|2022-06-16 10:40:00|30.22|30.14|30.27|30.19|30.27|30.19|30.22|30.14|46
1655376300000|2022-06-16 10:45:00|30.24|30.16|30.27|30.19|30.27|30.19|30.22|30.14|44
1655376600000|2022-06-16 10:50:00|30.29|30.21|30.32|30.24|30.32|30.24|30.22|30.14|96
1655376900000|2022-06-16 10:55:00|30.34|30.26|30.46|30.38|30.46|30.38|30.32|30.24|215
1655377200000|2022-06-16 11:00:00|30.47|30.39|30.32|30.24|30.47|30.39|30.27|30.19|126
1655377500000|2022-06-16 11:05:00|30.29|30.21|30.26|30.18|30.32|30.24|30.22|30.14|70
1655377800000|2022-06-16 11:10:00|30.24|30.16|30.27|30.19|30.31|30.23|30.22|30.14|63
1655378100000|2022-06-16 11:15:00|30.31|30.23|30.36|30.28|30.36|30.28|30.27|30.19|50
1655378400000|2022-06-16 11:20:00|30.38|30.3|30.31|30.23|30.41|30.33|30.31|30.23|166
1655378700000|2022-06-16 11:25:00|30.33|30.25|30.17|30.09|30.36|30.28|30.07|29.99|226
1655379000000|2022-06-16 11:30:00|30.19|30.11|30.26|30.18|30.36|30.28|30.19|30.11|104
1655379300000|2022-06-16 11:35:00|30.28|30.2|30.33|30.25|30.35|30.27|30.21|30.13|90
1655379600000|2022-06-16 11:40:00|30.35|30.27|30.5|30.42|30.52|30.44|30.35|30.27|148
1655379900000|2022-06-16 11:45:00|30.52|30.44|30.64|30.56|30.65|30.57|30.5|30.42|228
1655380200000|2022-06-16 11:50:00|30.65|30.57|30.69|30.61|30.69|30.61|30.64|30.56|350
1655380500000|2022-06-16 11:55:00|30.72|30.64|30.57|30.49|30.74|30.66|30.54|30.46|201
1655380800000|2022-06-16 12:00:00|30.59|30.51|30.35|30.27|30.6|30.52|30.3|30.22|317
1655381100000|2022-06-16 12:05:00|30.33|30.25|30.16|30.08|30.35|30.27|30.16|30.08|80
1655381400000|2022-06-16 12:10:00|30.18|30.1|30.16|30.08|30.21|30.13|30.16|30.08|119
1655381700000|2022-06-16 12:15:00|30.21|30.13|30.28|30.2|30.31|30.23|30.16|30.08|207
1655382000000|2022-06-16 12:20:00|30.26|30.18|30.21|30.13|30.28|30.2|30.16|30.08|60
1655382300000|2022-06-16 12:25:00|30.23|30.15|30.29|30.21|30.29|30.21|30.18|30.1|66
1655382600000|2022-06-16 12:30:00|30.31|30.23|30.26|30.18|30.31|30.23|30.16|30.08|185
1655382900000|2022-06-16 12:35:00|30.23|30.15|30.16|30.08|30.28|30.2|30.16|30.08|117
1655383200000|2022-06-16 12:40:00|30.18|30.1|30.3|30.22|30.3|30.22|30.16|30.08|193
1655383500000|2022-06-16 12:45:00|30.28|30.2|30.35|30.27|30.4|30.32|30.25|30.17|189
1655383800000|2022-06-16 12:50:00|30.33|30.25|30.28|30.2|30.35|30.27|30.23|30.15|57
1655384100000|2022-06-16 12:55:00|30.3|30.22|30.35|30.27|30.35|30.27|30.25|30.17|16
1655384400000|2022-06-16 13:00:00|30.4|30.32|30.3|30.22|30.4|30.32|30.3|30.22|107
1655384700000|2022-06-16 13:05:00|30.32|30.24|30.35|30.27|30.4|30.32|30.3|30.22|47
1655385000000|2022-06-16 13:10:00|30.37|30.29|30.37|30.29|30.4|30.32|30.35|30.27|13
1655385300000|2022-06-16 13:15:00|30.35|30.27|30.4|30.32|30.45|30.37|30.35|30.27|153
1655385600000|2022-06-16 13:20:00|30.42|30.34|30.49|30.41|30.49|30.41|30.4|30.32|35
1655385900000|2022-06-16 13:25:00|30.51|30.43|30.54|30.46|30.56|30.48|30.44|30.36|114
1655386200000|2022-06-16 13:30:00|30.57|30.49|30.64|30.56|30.64|30.56|30.39|30.31|424
1655386500000|2022-06-16 13:35:00|30.66|30.58|30.69|30.61|30.78|30.7|30.49|30.41|315
1655386800000|2022-06-16 13:40:00|30.71|30.63|30.78|30.7|30.81|30.73|30.64|30.56|351
1655387100000|2022-06-16 13:45:00|30.76|30.68|30.64|30.56|30.76|30.68|30.54|30.46|382
1655387400000|2022-06-16 13:50:00|30.69|30.61|30.81|30.73|30.89|30.81|30.66|30.58|231
1655387700000|2022-06-16 13:55:00|30.83|30.75|30.88|30.8|30.88|30.8|30.78|30.7|218
1655388000000|2022-06-16 14:00:00|30.91|30.83|30.79|30.71|30.98|30.9|30.74|30.66|462
1655388300000|2022-06-16 14:05:00|30.84|30.76|30.74|30.66|30.86|30.78|30.74|30.66|229
1655388600000|2022-06-16 14:10:00|30.76|30.68|30.79|30.71|30.79|30.71|30.69|30.61|217
1655388900000|2022-06-16 14:15:00|30.8|30.72|30.89|30.81|30.91|30.83|30.74|30.66|612
1655389200000|2022-06-16 14:20:00|30.91|30.83|30.77|30.69|30.94|30.86|30.74|30.66|115
1655389500000|2022-06-16 14:25:00|30.79|30.71|30.74|30.66|30.82|30.74|30.69|30.61|263
1655389800000|2022-06-16 14:30:00|30.76|30.68|30.76|30.68|30.84|30.76|30.69|30.61|375
1655390100000|2022-06-16 14:35:00|30.79|30.71|30.94|30.86|30.94|30.86|30.79|30.71|260
1655390400000|2022-06-16 14:40:00|30.97|30.89|31.09|31.01|31.09|31.01|30.94|30.86|272
1655390700000|2022-06-16 14:45:00|31.04|30.96|31.14|31.06|31.14|31.06|31.04|30.96|335
1655391000000|2022-06-16 14:50:00|31.16|31.08|31.28|31.2|31.43|31.35|31.14|31.06|584
1655391300000|2022-06-16 14:55:00|31.23|31.15|31.37|31.29|31.37|31.29|31.19|31.11|326
1655391600000|2022-06-16 15:00:00|31.32|31.24|31.22|31.14|31.32|31.24|31.17|31.09|773
1655391900000|2022-06-16 15:05:00|31.25|31.17|31.29|31.21|31.37|31.29|31.22|31.14|418
1655392200000|2022-06-16 15:10:00|31.27|31.19|31.2|31.12|31.32|31.24|31.2|31.12|326
1655392500000|2022-06-16 15:15:00|31.22|31.14|31.32|31.24|31.32|31.24|31.17|31.09|499
1655392800000|2022-06-16 15:20:00|31.3|31.22|31.27|31.19|31.42|31.34|31.27|31.19|536
1655393100000|2022-06-16 15:25:00|31.29|31.21|31.27|31.19|31.3|31.22|31.17|31.09|1673
1655393400000|2022-06-16 15:30:00|31.25|31.17|31.33|31.25|31.35|31.27|31.18|31.1|405
1655393700000|2022-06-16 15:35:00|31.38|31.3|31.38|31.3|31.48|31.4|31.35|31.27|79
1655394000000|2022-06-16 15:40:00|31.4|31.32|31.62|31.54|31.62|31.54|31.4|31.32|114
1655394300000|2022-06-16 15:45:00|31.64|31.56|31.62|31.54|31.72|31.64|31.62|31.54|38
1655394600000|2022-06-16 15:50:00|31.57|31.49|31.72|31.64|31.72|31.64|31.57|31.49|48
1655394900000|2022-06-16 15:55:00|31.69|31.61|31.37|31.29|31.72|31.64|31.37|31.29|61
1655395200000|2022-06-16 16:00:00|31.39|31.31|31.51|31.43|31.54|31.46|31.32|31.24|32
1655395500000|2022-06-16 16:05:00|31.52|31.44|31.61|31.53|31.61|31.53|31.46|31.38|48
1655395800000|2022-06-16 16:10:00|31.62|31.54|31.61|31.53|31.75|31.63|31.56|31.48|63
1655396100000|2022-06-16 16:15:00|31.59|31.51|31.61|31.53|31.62|31.54|31.51|31.43|64
1655396400000|2022-06-16 16:20:00|31.66|31.58|31.61|31.53|31.66|31.58|31.56|31.48|21
1655396700000|2022-06-16 16:25:00|31.56|31.48|31.41|31.33|31.61|31.53|31.41|31.33|39
1655397000000|2022-06-16 16:30:00|31.42|31.34|31.44|31.36|31.57|31.49|31.41|31.33|15
1655397300000|2022-06-16 16:35:00|31.47|31.39|31.47|31.39|31.62|31.54|31.37|31.29|25
1655397600000|2022-06-16 16:40:00|31.42|31.34|31.2|31.12|31.44|31.36|31.15|31.07|65
1655397900000|2022-06-16 16:45:00|31.22|31.14|31.07|30.99|31.27|31.19|31.02|30.94|42
1655398200000|2022-06-16 16:50:00|31.05|30.97|31.07|30.99|31.1|31.02|30.93|30.85|73
1655398500000|2022-06-16 16:55:00|31.08|31|31.08|31|31.22|31.14|31.08|31|20
1655398800000|2022-06-16 17:00:00|31.07|30.99|31.1|31.02|31.12|31.04|30.98|30.9|16
1655399100000|2022-06-16 17:05:00|31.12|31.04|30.93|30.85|31.17|31.09|30.88|30.8|35
1655399400000|2022-06-16 17:10:00|30.97|30.89|30.97|30.89|31.07|30.99|30.92|30.84|23
1655399700000|2022-06-16 17:15:00|30.95|30.87|30.88|30.8|30.97|30.89|30.83|30.75|34
1655400000000|2022-06-16 17:20:00|30.9|30.82|31|30.92|31.02|30.94|30.88|30.8|37
1655400300000|2022-06-16 17:25:00|31.02|30.94|30.71|30.63|31.07|30.99|30.71|30.63|131
1655400600000|2022-06-16 17:30:00|30.73|30.65|30.7|30.62|30.85|30.77|30.61|30.53|307
1655400900000|2022-06-16 17:35:00|30.68|30.6|30.73|30.65|30.88|30.8|30.68|30.6|41
1655401200000|2022-06-16 17:40:00|30.7|30.62|30.87|30.79|30.88|30.8|30.68|30.6|47
1655401500000|2022-06-16 17:45:00|30.88|30.8|30.97|30.89|31.09|31.01|30.87|30.79|132
1655401800000|2022-06-16 17:50:00|31|30.92|30.97|30.89|31.07|30.99|30.97|30.89|88
1655402100000|2022-06-16 17:55:00|30.98|30.9|31.27|31.19|31.27|31.19|30.97|30.89|15
1655402400000|2022-06-16 18:00:00|31.26|31.18|31.24|31.16|31.29|31.21|31.13|31.05|34
1655402700000|2022-06-16 18:05:00|31.17|31.09|31.22|31.14|31.22|31.14|31.15|31.07|82
1655403000000|2022-06-16 18:10:00|31.2|31.12|31.27|31.19|31.27|31.19|31.18|31.1|58
1655403300000|2022-06-16 18:15:00|31.25|31.17|31.22|31.14|31.27|31.19|31.22|31.14|7
1655403600000|2022-06-16 18:20:00|31.24|31.16|31.41|31.33|31.42|31.34|31.22|31.14|36
1655403900000|2022-06-16 18:25:00|31.42|31.34|31.41|31.33|31.46|31.38|31.36|31.28|16
1655404200000|2022-06-16 18:30:00|31.44|31.36|31.44|31.36|31.49|31.41|31.32|31.24|45
1655404500000|2022-06-16 18:35:00|31.41|31.33|31.51|31.43|31.58|31.5|31.41|31.33|26
1655404800000|2022-06-16 18:40:00|31.49|31.41|31.39|31.31|31.49|31.41|31.26|31.18|29
1655405100000|2022-06-16 18:45:00|31.41|31.33|31.61|31.53|31.64|31.56|31.31|31.23|49
1655405400000|2022-06-16 18:50:00|31.56|31.48|31.69|31.61|31.69|31.61|31.49|31.41|60
1655405700000|2022-06-16 18:55:00|31.71|31.63|31.69|31.61|31.71|31.63|31.59|31.51|38
1655406000000|2022-06-16 19:00:00|31.71|31.63|31.36|31.28|31.71|31.63|31.26|31.18|74
1655406300000|2022-06-16 19:05:00|31.39|31.31|31.29|31.21|31.59|31.51|31.29|31.21|87
1655406600000|2022-06-16 19:10:00|31.26|31.18|31.39|31.31|31.43|31.35|31.19|31.11|16
1655406900000|2022-06-16 19:15:00|31.41|31.33|31.31|31.23|31.46|31.38|31.31|31.23|5
1655407200000|2022-06-16 19:20:00|31.29|31.21|31.26|31.18|31.29|31.21|31.19|31.11|4
1655407500000|2022-06-16 19:25:00|31.28|31.2|31.11|31.03|31.33|31.25|31.04|30.96|10
1655407800000|2022-06-16 19:30:00|31.14|31.06|31.51|31.43|31.53|31.45|31.09|31.01|4
1655408100000|2022-06-16 19:35:00|31.46|31.38|31.46|31.38|31.56|31.48|31.29|31.21|18
1655408400000|2022-06-16 19:40:00|31.43|31.35|31.61|31.53|31.61|31.53|31.31|31.23|8
1655408700000|2022-06-16 19:45:00|31.63|31.55|31.66|31.58|31.71|31.63|31.56|31.48|21
1655409000000|2022-06-16 19:50:00|31.64|31.56|31.6|31.35|31.7|31.56|31.44|31.29|13
1655409300000|2022-06-16 19:55:00|31.48|31.4|31.3|31|31.52|31.4|31.1|31|86
1655424900000|2022-06-17 00:15:00|31.14|30.84|31.2|30.9|31.3|31|31.12|30.82|1
1655425200000|2022-06-17 00:20:00|31.22|30.92|31.32|31.02|31.32|31.02|31.21|30.91|0
1655425500000|2022-06-17 00:25:00|31.35|31.05|31.21|30.91|31.52|31.22|31.19|30.89|2
1655425800000|2022-06-17 00:30:00|31.22|30.92|31.26|30.96|31.26|30.96|31.22|30.92|0
1655426100000|2022-06-17 00:35:00|31.24|30.94|31.41|31.11|31.41|31.11|31.24|30.94|0
1655426400000|2022-06-17 00:40:00|31.43|31.13|31.5|31.2|31.5|31.2|31.41|31.11|0
1655426700000|2022-06-17 00:45:00|31.46|31.16|31.46|31.16|31.46|31.16|31.46|31.16|0
1655427000000|2022-06-17 00:50:00|31.41|31.11|31.41|31.11|31.41|31.11|31.41|31.11|0
1655427300000|2022-06-17 00:55:00|31.39|31.09|31.39|31.09|31.39|31.09|31.39|31.09|0
1655427900000|2022-06-17 01:05:00|31.38|31.08|31.38|31.08|31.38|31.08|31.36|31.06|0
1655428200000|2022-06-17 01:10:00|31.39|31.09|31.39|31.09|31.39|31.09|31.39|31.09|0
1655429400000|2022-06-17 01:30:00|31.36|31.06|31.36|31.06|31.36|31.06|31.35|31.05|0
1655429700000|2022-06-17 01:35:00|31.35|31.05|31.36|31.06|31.36|31.06|31.33|31.03|0
1655430000000|2022-06-17 01:40:00|31.35|31.05|31.32|31.02|31.36|31.06|31.32|31.02|0
1655430300000|2022-06-17 01:45:00|31.33|31.03|31.32|31.02|31.33|31.03|31.3|31|0
1655430600000|2022-06-17 01:50:00|31.33|31.03|31.32|31.02|31.36|31.06|31.3|31|0
1655431500000|2022-06-17 02:05:00|31.35|31.05|31.32|31.02|31.35|31.05|31.32|31.02|0
1655432400000|2022-06-17 02:20:00|31.33|31.03|31.33|31.03|31.33|31.03|31.32|31.02|0
1655432700000|2022-06-17 02:25:00|31.32|31.02|31.32|31.02|31.32|31.02|31.32|31.02|0
1655433300000|2022-06-17 02:35:00|31.35|31.05|31.32|31.02|31.35|31.05|31.32|31.02|0
1655433600000|2022-06-17 02:40:00|31.3|31|31.14|31.06|31.35|31.1|31.14|31|55
1655433900000|2022-06-17 02:45:00|31.13|31.05|31.15|30.9|31.21|31.05|30.96|30.84|28
1655434200000|2022-06-17 02:50:00|31.21|30.91|31.34|31.04|31.35|31.05|31.15|30.85|0
1655434500000|2022-06-17 02:55:00|31.32|31.02|31.33|31.03|31.35|31.05|31.3|31|0
1655434800000|2022-06-17 03:00:00|31.31|31.01|31.33|31.03|31.33|31.03|31.31|31.01|0
1655435100000|2022-06-17 03:05:00|31.32|31.02|31.33|31.03|31.33|31.03|31.32|31.02|0
1655435400000|2022-06-17 03:10:00|31.3|31|31.28|30.98|31.33|31.03|31.28|30.98|0
1655435700000|2022-06-17 03:15:00|31.3|31|31.25|30.95|31.3|31|31.25|30.95|0
1655436000000|2022-06-17 03:20:00|31.28|30.98|31.2|30.9|31.28|30.98|31.16|30.86|0
1655436300000|2022-06-17 03:25:00|31.18|30.88|31.2|30.9|31.2|30.9|31.18|30.88|0
1655436600000|2022-06-17 03:30:00|31.18|30.88|31.18|30.88|31.18|30.88|31.18|30.88|0
1655437800000|2022-06-17 03:50:00|31.35|31.1|31.21|30.91|31.35|31.1|31.16|30.86|0
1655438700000|2022-06-17 04:05:00|31.2|30.9|31.2|30.9|31.2|30.9|31.2|30.9|0
1655439000000|2022-06-17 04:10:00|31.18|30.88|31.18|30.88|31.18|30.88|31.15|30.85|0
1655439300000|2022-06-17 04:15:00|31.17|30.87|31.03|30.73|31.17|30.87|31.03|30.73|0
1655439900000|2022-06-17 04:25:00|31.1|30.8|31.03|30.73|31.11|30.81|31.03|30.73|0
1655440200000|2022-06-17 04:30:00|31.1|30.8|31.03|30.73|31.11|30.81|31.03|30.73|0
1655440800000|2022-06-17 04:40:00|31.05|30.75|31.03|30.73|31.13|30.83|31.03|30.73|0
1655441100000|2022-06-17 04:45:00|31.06|30.76|31.03|30.73|31.11|30.81|31.03|30.73|0
1655441400000|2022-06-17 04:50:00|31.04|30.74|31.03|30.73|31.06|30.76|31.03|30.73|1
1655441700000|2022-06-17 04:55:00|31.04|30.74|31.04|30.74|31.04|30.74|31.01|30.71|0
1655442000000|2022-06-17 05:00:00|31.06|30.76|31.04|30.74|31.06|30.76|31.01|30.71|0
1655442300000|2022-06-17 05:05:00|31.01|30.71|31.04|30.74|31.04|30.74|31.01|30.71|0
1655442600000|2022-06-17 05:10:00|31.03|30.73|31.01|30.71|31.04|30.74|31.01|30.71|0
1655442900000|2022-06-17 05:15:00|31.02|30.72|30.95|30.65|31.02|30.72|30.95|30.65|0
1655443200000|2022-06-17 05:20:00|30.9||30.95||30.95||30.9||0
1655443500000|2022-06-17 05:25:00|30.9|30.63|30.77|30.69|30.95|30.69|30.77|30.6|0
1655443800000|2022-06-17 05:30:00|30.87|30.62|30.81|30.56|30.9|30.69|30.75|30.53|9
1655444100000|2022-06-17 05:35:00|30.85|30.6|30.85|30.55|30.86|30.6|30.81|30.55|0
1655444400000|2022-06-17 05:40:00|30.81|30.56|30.86|30.56|30.9|30.62|30.68|30.53|3
1655444700000|2022-06-17 05:45:00|30.68|30.6|30.81|30.56|30.95|30.7|30.68|30.55|2
1655445000000|2022-06-17 05:50:00|30.8|30.55|30.81|30.56|30.81|30.56|30.78|30.53|0
1655445300000|2022-06-17 05:55:00|30.8|30.55|30.8|30.55|30.83|30.58|30.78|30.53|0
1655445600000|2022-06-17 06:00:00|30.78|30.53|30.85|30.77|30.85|30.77|30.6|30.5|75
1655445900000|2022-06-17 06:05:00|30.87|30.79|30.9|30.82|30.99|30.91|30.85|30.77|19
1655446200000|2022-06-17 06:10:00|30.92|30.84|30.95|30.87|31|30.92|30.9|30.82|6
1655446500000|2022-06-17 06:15:00|30.97|30.89|30.9|30.82|30.97|30.89|30.87|30.79|9
1655446800000|2022-06-17 06:20:00|30.87|30.79|30.9|30.82|30.92|30.84|30.85|30.77|8
1655447100000|2022-06-17 06:25:00|30.89|30.81|30.75|30.67|30.9|30.82|30.75|30.67|29
1655447400000|2022-06-17 06:30:00|30.72|30.64|30.77|30.69|30.78|30.7|30.7|30.62|13
1655447700000|2022-06-17 06:35:00|30.8|30.72|30.71|30.63|30.8|30.72|30.7|30.62|10
1655448000000|2022-06-17 06:40:00|30.7|30.62|30.76|30.68|30.8|30.72|30.7|30.62|0
1655448300000|2022-06-17 06:45:00|30.75|30.67|30.73|30.65|30.75|30.67|30.68|30.6|11
1655448600000|2022-06-17 06:50:00|30.75|30.67|30.85|30.77|30.93|30.85|30.75|30.67|16
1655448900000|2022-06-17 06:55:00|30.87|30.79|30.85|30.77|30.9|30.82|30.76|30.68|81
1655449200000|2022-06-17 07:00:00|30.86|30.78|30.88|30.8|30.95|30.87|30.71|30.63|184
1655449500000|2022-06-17 07:05:00|30.9|30.82|30.88|30.8|30.91|30.83|30.75|30.67|430
1655449800000|2022-06-17 07:10:00|30.9|30.82|30.98|30.9|31.05|30.97|30.86|30.78|157
1655450100000|2022-06-17 07:15:00|30.96|30.88|30.91|30.83|31|30.92|30.91|30.83|275
1655450400000|2022-06-17 07:20:00|30.93|30.85|30.76|30.68|31|30.92|30.71|30.63|271
1655450700000|2022-06-17 07:25:00|30.78|30.7|30.81|30.73|30.85|30.77|30.76|30.68|170
1655451000000|2022-06-17 07:30:00|30.83|30.75|30.93|30.85|30.95|30.87|30.81|30.73|219
1655451300000|2022-06-17 07:35:00|30.95|30.87|30.95|30.87|31|30.92|30.9|30.82|379
1655451600000|2022-06-17 07:40:00|30.96|30.88|31|30.92|31.15|31.07|30.95|30.87|267
1655451900000|2022-06-17 07:45:00|30.98|30.9|30.75|30.67|31|30.92|30.7|30.62|129
1655452200000|2022-06-17 07:50:00|30.78|30.7|30.73|30.65|30.8|30.72|30.7|30.62|119
1655452500000|2022-06-17 07:55:00|30.71|30.63|30.69|30.61|30.75|30.67|30.61|30.53|305
1655452800000|2022-06-17 08:00:00|30.66|30.58|30.71|30.63|30.75|30.67|30.61|30.53|131
1655453100000|2022-06-17 08:05:00|30.66|30.58|30.61|30.53|30.71|30.63|30.61|30.53|69
1655453400000|2022-06-17 08:10:00|30.64|30.56|30.61|30.53|30.66|30.58|30.61|30.53|181
1655453700000|2022-06-17 08:15:00|30.66|30.58|30.56|30.48|30.66|30.58|30.56|30.48|167
1655454000000|2022-06-17 08:20:00|30.59|30.51|30.56|30.48|30.61|30.53|30.56|30.48|104
1655454300000|2022-06-17 08:25:00|30.54|30.46|30.46|30.38|30.56|30.48|30.46|30.38|183
1655454600000|2022-06-17 08:30:00|30.41|30.33|30.36|30.28|30.46|30.38|30.36|30.28|148
1655454900000|2022-06-17 08:35:00|30.38|30.3|30.31|30.23|30.46|30.38|30.26|30.18|228
1655455200000|2022-06-17 08:40:00|30.26|30.18|30.25|30.17|30.26|30.18|30.21|30.13|126
1655455500000|2022-06-17 08:45:00|30.26|30.18|30.26|30.18|30.36|30.28|30.17|30.09|1160
1655455800000|2022-06-17 08:50:00|30.27|30.19|30.32|30.24|30.36|30.28|30.27|30.19|57
1655456100000|2022-06-17 08:55:00|30.27|30.19|30.31|30.23|30.32|30.24|30.22|30.14|122
1655456400000|2022-06-17 09:00:00|30.34|30.26|30.17|30.09|30.36|30.28|30.17|30.09|117
1655456700000|2022-06-17 09:05:00|30.19|30.11|30.17|30.09|30.22|30.14|30.1|30.02|70
1655457000000|2022-06-17 09:10:00|30.22|30.14|30.12|30.04|30.22|30.14|30.12|30.04|91
1655457300000|2022-06-17 09:15:00|30.15|30.07|30.19|30.11|30.22|30.14|30.12|30.04|1199
1655457600000|2022-06-17 09:20:00|30.22|30.14|30.27|30.19|30.27|30.19|30.17|30.09|41
1655457900000|2022-06-17 09:25:00|30.25|30.17|30.17|30.09|30.25|30.17|30.15|30.07|59
1655458200000|2022-06-17 09:30:00|30.18|30.1|30.22|30.14|30.25|30.17|30.18|30.1|191
1655458500000|2022-06-17 09:35:00|30.18|30.1|30.22|30.14|30.22|30.14|30.13|30.05|104
1655458800000|2022-06-17 09:40:00|30.25|30.17|30.37|30.29|30.42|30.34|30.25|30.17|308
1655459100000|2022-06-17 09:45:00|30.36|30.28|30.34|30.26|30.42|30.34|30.32|30.24|95
1655459400000|2022-06-17 09:50:00|30.37|30.29|30.08|30|30.37|30.29|30.03|29.95|238
1655459700000|2022-06-17 09:55:00|30.1|30.02|30.08|30|30.17|30.09|30.03|29.95|104
1655460000000|2022-06-17 10:00:00|30.1|30.02|30.08|30|30.22|30.14|30.08|30|24
1655460300000|2022-06-17 10:05:00|30.1|30.02|30.22|30.14|30.27|30.19|30.08|30|285
1655460600000|2022-06-17 10:10:00|30.18|30.1|30.17|30.09|30.22|30.14|30.13|30.05|77
1655460900000|2022-06-17 10:15:00|30.18|30.1|30.18|30.1|30.23|30.15|30.15|30.07|101
1655461200000|2022-06-17 10:20:00|30.2|30.12|30.13|30.05|30.23|30.15|30.13|30.05|105
1655461500000|2022-06-17 10:25:00|30.15|30.07|30.2|30.12|30.25|30.17|30.13|30.05|70
1655461800000|2022-06-17 10:30:00|30.18|30.1|30.22|30.14|30.23|30.15|30.15|30.07|21
1655462100000|2022-06-17 10:35:00|30.2|30.12|29.93|29.85|30.22|30.14|29.9|29.82|206
1655462400000|2022-06-17 10:40:00|29.9|29.82|29.98|29.9|30.03|29.95|29.9|29.82|61
1655462700000|2022-06-17 10:45:00|30|29.92|30|29.92|30.08|30|29.98|29.9|40
1655463000000|2022-06-17 10:50:00|29.98|29.9|30.03|29.95|30.07|29.99|29.98|29.9|38
1655463300000|2022-06-17 10:55:00|30|29.92|29.98|29.9|30.03|29.95|29.93|29.85|63
1655463600000|2022-06-17 11:00:00|30|29.92|30.03|29.95|30.05|29.97|29.98|29.9|35
1655463900000|2022-06-17 11:05:00|30.05|29.97|29.98|29.9|30.05|29.97|29.98|29.9|44
1655464200000|2022-06-17 11:10:00|30|29.92|30.03|29.95|30.03|29.95|29.98|29.9|21
1655464500000|2022-06-17 11:15:00|30|29.92|30.03|29.95|30.03|29.95|29.93|29.85|127
1655464800000|2022-06-17 11:20:00|29.98|29.9|29.95|29.87|29.98|29.9|29.93|29.85|45
1655465100000|2022-06-17 11:25:00|29.98|29.9|29.89|29.81|30.01|29.93|29.89|29.81|118
1655465400000|2022-06-17 11:30:00|29.94|29.86|29.96|29.88|29.96|29.88|29.88|29.8|36
1655465700000|2022-06-17 11:35:00|29.98|29.9|30.03|29.95|30.08|30|29.96|29.88|224
1655466000000|2022-06-17 11:40:00|30.06|29.98|30.08|30|30.13|30.05|30.03|29.95|50
1655466300000|2022-06-17 11:45:00|30.13|30.05|30.28|30.2|30.28|30.2|30.13|30.05|492
1655466600000|2022-06-17 11:50:00|30.23|30.15|30.28|30.2|30.28|30.2|30.23|30.15|38
1655466900000|2022-06-17 11:55:00|30.23|30.15|30.19|30.11|30.28|30.2|30.19|30.11|106
1655467200000|2022-06-17 12:00:00|30.21|30.13|30.18|30.1|30.23|30.15|30.16|30.08|114
1655467500000|2022-06-17 12:05:00|30.21|30.13|30.18|30.1|30.23|30.15|30.18|30.1|26
1655467800000|2022-06-17 12:10:00|30.16|30.08|30.18|30.1|30.18|30.1|30.13|30.05|42
1655468100000|2022-06-17 12:15:00|30.16|30.08|30.18|30.1|30.18|30.1|30.16|30.08|43
1655468400000|2022-06-17 12:20:00|30.13|30.05|30.13|30.05|30.18|30.1|30.13|30.05|35
1655468700000|2022-06-17 12:25:00|30.18|30.1|30.23|30.15|30.23|30.15|30.18|30.1|30
1655469000000|2022-06-17 12:30:00|30.18|30.1|30.2|30.12|30.23|30.15|30.13|30.05|83
1655469300000|2022-06-17 12:35:00|30.18|30.1|30.27|30.19|30.27|30.19|30.18|30.1|139
1655469600000|2022-06-17 12:40:00|30.3|30.22|30.27|30.19|30.32|30.24|30.27|30.19|58
1655469900000|2022-06-17 12:45:00|30.3|30.22|30.47|30.39|30.47|30.39|30.27|30.19|108
1655470200000|2022-06-17 12:50:00|30.49|30.41|30.47|30.39|30.52|30.44|30.47|30.39|107
1655470500000|2022-06-17 12:55:00|30.49|30.41|30.52|30.44|30.57|30.49|30.47|30.39|170
1655470800000|2022-06-17 13:00:00|30.55|30.47|30.57|30.49|30.59|30.51|30.52|30.44|97
1655471100000|2022-06-17 13:05:00|30.62|30.54|30.67|30.59|30.67|30.59|30.62|30.54|73
1655471400000|2022-06-17 13:10:00|30.65|30.57|30.62|30.54|30.72|30.64|30.62|30.54|177
1655471700000|2022-06-17 13:15:00|30.63|30.55|30.62|30.54|30.67|30.59|30.57|30.49|165
1655472000000|2022-06-17 13:20:00|30.65|30.57|30.58|30.5|30.7|30.62|30.58|30.5|146
1655472300000|2022-06-17 13:25:00|30.53|30.45|30.57|30.49|30.62|30.54|30.48|30.4|181
1655472600000|2022-06-17 13:30:00|30.55|30.47|30.38|30.3|30.55|30.47|30.35|30.27|461
1655472900000|2022-06-17 13:35:00|30.42|30.34|30.47|30.39|30.52|30.44|30.35|30.27|169
1655473200000|2022-06-17 13:40:00|30.45|30.37|30.23|30.15|30.45|30.37|30.18|30.1|280
1655473500000|2022-06-17 13:45:00|30.18|30.1|30.13|30.05|30.23|30.15|30.13|30.05|225
1655473800000|2022-06-17 13:50:00|30.08|30|30.03|29.95|30.13|30.05|29.99|29.91|121
1655474100000|2022-06-17 13:55:00|29.99|29.91|30.08|30|30.18|30.1|29.98|29.9|305
1655474400000|2022-06-17 14:00:00|30.11|30.03|30.32|30.24|30.35|30.27|30.08|30|139
1655474700000|2022-06-17 14:05:00|30.3|30.22|30.37|30.29|30.37|30.29|30.27|30.19|244
1655475000000|2022-06-17 14:10:00|30.34|30.26|30.32|30.24|30.39|30.31|30.27|30.19|328
1655475300000|2022-06-17 14:15:00|30.34|30.26|30.56|30.48|30.56|30.48|30.34|30.26|196
1655475600000|2022-06-17 14:20:00|30.58|30.5|30.66|30.58|30.76|30.68|30.58|30.5|333
1655475900000|2022-06-17 14:25:00|30.61|30.53|30.56|30.48|30.66|30.58|30.51|30.43|625
1655476200000|2022-06-17 14:30:00|30.58|30.5|30.61|30.53|30.61|30.53|30.49|30.41|329
1655476500000|2022-06-17 14:35:00|30.64|30.56|30.51|30.43|30.73|30.65|30.47|30.39|207
1655476800000|2022-06-17 14:40:00|30.53|30.45|30.47|30.39|30.57|30.49|30.42|30.34|191
1655477100000|2022-06-17 14:45:00|30.49|30.41|30.57|30.49|30.62|30.54|30.49|30.41|158
1655477400000|2022-06-17 14:50:00|30.59|30.51|30.52|30.44|30.61|30.53|30.52|30.44|133
1655477700000|2022-06-17 14:55:00|30.47|30.39|30.47|30.39|30.52|30.44|30.42|30.34|292
1655478000000|2022-06-17 15:00:00|30.5|30.42|30.35|30.27|30.57|30.49|30.28|30.2|586
1655478300000|2022-06-17 15:05:00|30.37|30.29|30.08|30|30.37|30.29|30.08|30|178
1655478600000|2022-06-17 15:10:00|30.1|30.02|30.17|30.09|30.2|30.12|30.08|30|198
1655478900000|2022-06-17 15:15:00|30.2|30.12|30.07|29.99|30.22|30.14|30.03|29.95|416
1655479200000|2022-06-17 15:20:00|30.05|29.97|30.17|30.09|30.18|30.1|30.03|29.95|187
1655479500000|2022-06-17 15:25:00|30.18|30.1|30.12|30.04|30.22|30.14|30.07|29.99|531
1655479800000|2022-06-17 15:30:00|30.07|29.99|29.94|29.86|30.12|30.04|29.84|29.76|484
1655480100000|2022-06-17 15:35:00|29.96|29.88|29.9|29.82|29.99|29.91|29.85|29.77|478
1655480400000|2022-06-17 15:40:00|29.85|29.77|29.85|29.77|29.85|29.77|29.73|29.65|40
1655480700000|2022-06-17 15:45:00|29.88|29.8|29.95|29.87|30|29.92|29.88|29.8|40
1655481000000|2022-06-17 15:50:00|29.97|29.89|30.07|29.99|30.14|30.06|29.95|29.87|23
1655481300000|2022-06-17 15:55:00|30.05|29.97|30.02|29.94|30.07|29.99|29.92|29.84|33
1655481600000|2022-06-17 16:00:00|30|29.92|29.97|29.89|30.16|30.08|29.97|29.89|49
1655481900000|2022-06-17 16:05:00|29.95|29.87|29.97|29.89|30.05|29.97|29.92|29.84|10
1655482200000|2022-06-17 16:10:00|30|29.92|29.79|29.71|30.04|29.96|29.77|29.69|68
1655482500000|2022-06-17 16:15:00|29.8|29.72|29.85|29.77|29.9|29.82|29.7|29.62|58
1655482800000|2022-06-17 16:20:00|29.87|29.79|29.75|29.67|29.89|29.81|29.74|29.66|14
1655483100000|2022-06-17 16:25:00|29.77|29.69|29.84|29.76|29.89|29.81|29.72|29.64|25
1655483400000|2022-06-17 16:30:00|29.85|29.77|29.87|29.79|29.99|29.91|29.8|29.72|39
1655483700000|2022-06-17 16:35:00|29.9|29.82|29.7|29.62|29.99|29.91|29.7|29.62|77
1655484000000|2022-06-17 16:40:00|29.71|29.63|29.7|29.62|29.85|29.77|29.7|29.62|34
1655484300000|2022-06-17 16:45:00|29.72|29.64|29.77|29.69|29.8|29.72|29.7|29.62|23
1655484600000|2022-06-17 16:50:00|29.8|29.72|29.96|29.88|29.99|29.91|29.8|29.72|56
1655484900000|2022-06-17 16:55:00|29.94|29.86|29.94|29.86|30.03|29.95|29.89|29.81|26
1655485200000|2022-06-17 17:00:00|29.89|29.81|29.65|29.57|29.94|29.86|29.65|29.57|40
1655485500000|2022-06-17 17:05:00|29.67|29.59|29.54|29.46|29.67|29.59|29.54|29.46|137
1655485800000|2022-06-17 17:10:00|29.58|29.5|29.58|29.5|29.59|29.51|29.49|29.41|29
1655486100000|2022-06-17 17:15:00|29.59|29.51|29.68|29.6|29.73|29.65|29.58|29.5|43
1655486400000|2022-06-17 17:20:00|29.71|29.63|29.68|29.6|29.83|29.75|29.68|29.6|10
1655486700000|2022-06-17 17:25:00|29.71|29.63|29.78|29.7|29.81|29.73|29.68|29.6|25
1655487000000|2022-06-17 17:30:00|29.73|29.65|29.68|29.6|29.83|29.75|29.68|29.6|10
1655487300000|2022-06-17 17:35:00|29.71|29.63|29.68|29.6|29.73|29.65|29.59|29.51|44
1655487600000|2022-06-17 17:40:00|29.63|29.55|29.63|29.55|29.68|29.6|29.59|29.51|8
1655487900000|2022-06-17 17:45:00|29.66|29.58|29.73|29.65|29.88|29.8|29.63|29.55|25
1655488200000|2022-06-17 17:50:00|29.71|29.63|29.78|29.7|29.78|29.7|29.63|29.55|10
1655488500000|2022-06-17 17:55:00|29.76|29.68|29.73|29.65|29.83|29.75|29.71|29.63|18
1655488800000|2022-06-17 18:00:00|29.76|29.68|29.71|29.63|29.78|29.7|29.68|29.6|13
1655489100000|2022-06-17 18:05:00|29.73|29.65|29.73|29.65|29.78|29.7|29.68|29.6|7
1655489400000|2022-06-17 18:10:00|29.76|29.68|29.71|29.63|29.78|29.7|29.71|29.63|4
1655489700000|2022-06-17 18:15:00|29.73|29.65|29.78|29.7|29.78|29.7|29.68|29.6|3
1655490000000|2022-06-17 18:20:00|29.8|29.72|29.83|29.75|29.83|29.75|29.78|29.7|64
1655490300000|2022-06-17 18:25:00|29.8|29.72|29.83|29.75|29.88|29.8|29.8|29.72|19
1655490600000|2022-06-17 18:30:00|29.86|29.78|29.78|29.7|29.9|29.82|29.78|29.7|18
1655490900000|2022-06-17 18:35:00|29.73|29.65|29.68|29.6|29.78|29.7|29.66|29.58|21
1655491200000|2022-06-17 18:40:00|29.66|29.58|29.66|29.58|29.66|29.58|29.53|29.45|21
1655491500000|2022-06-17 18:45:00|29.63|29.55|29.71|29.63|29.71|29.63|29.63|29.55|13
1655491800000|2022-06-17 18:50:00|29.73|29.65|29.71|29.63|29.76|29.68|29.68|29.6|19
1655492100000|2022-06-17 18:55:00|29.69|29.61|29.74|29.66|29.76|29.68|29.66|29.58|30
1655492400000|2022-06-17 19:00:00|29.71|29.63|29.69|29.61|29.74|29.66|29.64|29.56|20
1655492700000|2022-06-17 19:05:00|29.71|29.63|29.71|29.63|29.74|29.66|29.69|29.61|6
1655493000000|2022-06-17 19:10:00|29.69|29.61|29.86|29.78|29.88|29.8|29.69|29.61|20
1655493300000|2022-06-17 19:15:00|29.88|29.8|29.69|29.61|29.88|29.8|29.69|29.61|24
1655493600000|2022-06-17 19:20:00|29.66|29.58|29.61|29.53|29.69|29.61|29.56|29.48|15
1655493900000|2022-06-17 19:25:00|29.64|29.56|29.63|29.55|29.68|29.6|29.54|29.46|30
1655494200000|2022-06-17 19:30:00|29.64|29.56|29.71|29.63|29.78|29.7|29.64|29.56|66
1655494500000|2022-06-17 19:35:00|29.73|29.65|29.71|29.63|29.74|29.66|29.69|29.61|6
1655494800000|2022-06-17 19:40:00|29.73|29.65|29.84|29.76|29.88|29.8|29.71|29.63|8
1655495100000|2022-06-17 19:45:00|29.83|29.75|29.74|29.66|29.88|29.8|29.74|29.66|16
1655495400000|2022-06-17 19:50:00|29.79|29.71|29.71|29.63|29.83|29.75|29.68|29.6|57
1655495700000|2022-06-17 19:55:00|29.73|29.65|30.11|29.86|30.11|29.95|29.73|29.65|100
1655684100000|2022-06-20 00:15:00|29.99|29.69|30.32|30.02|30.32|30.02|29.95|29.65|1
1655684400000|2022-06-20 00:20:00|30.31|30.01|30.13|29.83|30.31|30.01|30.11|29.81|1
1655684700000|2022-06-20 00:25:00|30.1|29.8|30.04|29.74|30.1|29.8|30.04|29.74|0
1655685000000|2022-06-20 00:30:00|30.06|29.76|30.02|29.72|30.06|29.76|30.02|29.72|0
1655685600000|2022-06-20 00:40:00|30.04|29.74|30.04|29.74|30.04|29.74|30.04|29.74|0
1655685900000|2022-06-20 00:45:00|30.02|29.72|30|29.7|30.06|29.76|30|29.7|0
1655686200000|2022-06-20 00:50:00|30.02|29.72|30.04|29.74|30.04|29.74|30.02|29.72|0
1655686500000|2022-06-20 00:55:00|30.06|29.76|30.1|29.8|30.1|29.8|30.04|29.74|0
1655687700000|2022-06-20 01:15:00|30.13|29.83|30.45|30.15|30.46|30.16|30.13|29.83|0
1655688000000|2022-06-20 01:20:00|30.47|30.17|30.47|30.17|30.47|30.17|30.47|30.17|0
1655688300000|2022-06-20 01:25:00|30.45|30.15|30.47|30.17|30.47|30.17|30.45|30.15|0
1655688600000|2022-06-20 01:30:00|30.49|30.19|30.67|30.37|30.72|30.46|30.49|30.19|1
1655688900000|2022-06-20 01:35:00|30.64|30.34|30.7|30.4|30.7|30.58|30.5|30.2|11
1655689200000|2022-06-20 01:40:00|30.69|30.39|30.69|30.39|30.7|30.4|30.69|30.39|0
1655689500000|2022-06-20 01:45:00|30.65|30.35|30.62|30.32|30.65|30.35|30.62|30.32|0
1655689800000|2022-06-20 01:50:00|30.65|30.35|30.64|30.34|30.65|30.35|30.62|30.32|0
1655690100000|2022-06-20 01:55:00|30.65|30.35|30.65|30.35|30.65|30.35|30.6|30.3|0
1655690400000|2022-06-20 02:00:00|30.64|30.34|30.64|30.34|30.64|30.34|30.62|30.32|0
1655690700000|2022-06-20 02:05:00|30.62|30.32|30.62|30.32|30.64|30.34|30.62|30.32|0
1655691000000|2022-06-20 02:10:00|30.59|30.29|30.59|30.29|30.62|30.32|30.55|30.25|0
1655691600000|2022-06-20 02:20:00|30.61|30.31|30.62|30.32|30.67|30.37|30.57|30.27|0
1655691900000|2022-06-20 02:25:00|30.67|30.37|30.62|30.32|30.67|30.37|30.58|30.28|0
1655692200000|2022-06-20 02:30:00|30.6|30.3|30.57|30.27|30.6|30.3|30.57|30.27|0
1655692500000|2022-06-20 02:35:00|30.55|30.25|30.52|30.22|30.55|30.25|30.45|30.15|0
1655692800000|2022-06-20 02:40:00|30.5|30.2|30.42|30.12|30.5|30.2|30.42|30.12|0
1655693400000|2022-06-20 02:50:00|30.4|30.1|30.35|30.05|30.4|30.1|30.31|30.01|0
1655694000000|2022-06-20 03:00:00|30.33|30.03|30.33|30.03|30.33|30.03|30.31|30.01|0
1655695800000|2022-06-20 03:30:00|30.31|30.01|30.33|30.03|30.34|30.04|30.31|30.01|0
1655696100000|2022-06-20 03:35:00|30.31|30.01|30.1|29.8|30.31|30.01|30.06|29.76|0
1655696400000|2022-06-20 03:40:00|30.06|29.76|30.1|29.8|30.1|29.8|30.06|29.76|0
1655696700000|2022-06-20 03:45:00|30.12|29.82|30.12|29.82|30.14|29.84|30.12|29.82|0
1655697600000|2022-06-20 04:00:00|30.14|29.84|30.25|29.95|30.25|29.95|30.14|29.84|11
1655697900000|2022-06-20 04:05:00|30.27|29.97|30.27|29.97|30.27|29.97|30.27|29.97|0
1655699100000|2022-06-20 04:25:00|30.23|29.93|30.25|29.95|30.27|29.97|30.23|29.93|0
1655699400000|2022-06-20 04:30:00|30.22|29.92|30.22|29.92|30.24|29.94|30.19|29.89|1
1655699700000|2022-06-20 04:35:00|30.19|29.89|30.19|29.89|30.19|29.89|30.19|29.89|0
1655700300000|2022-06-20 04:45:00|30.21|29.91|30.21|29.91|30.22|29.92|30.21|29.91|0
1655700600000|2022-06-20 04:50:00|30.19|29.89|30.21|29.91|30.21|29.91|30.19|29.89|0
1655700900000|2022-06-20 04:55:00|30.22|29.96|30.22|29.92|30.22|29.96|30.22|29.92|0
1655702100000|2022-06-20 05:15:00|30.23|29.93|30.23|29.93|30.23|29.93|30.23|29.93|0
1655702400000|2022-06-20 05:20:00|30.22|29.92|30.22|29.92|30.22|29.92|30.22|29.92|0
1655702700000|2022-06-20 05:25:00|30.23|29.93|30.23|29.93|30.23|29.93|30.23|29.93|0
1655703600000|2022-06-20 05:40:00|30.22|29.92|30.21|29.91|30.23|29.93|30.21|29.91|0
1655703900000|2022-06-20 05:45:00|30.23|29.93|30.21|29.91|30.23|29.93|30.21|29.91|0
1655704200000|2022-06-20 05:50:00|30.23|29.93|30.23|29.93|30.23|29.93|30.23|29.93|0
1655704500000|2022-06-20 05:55:00|30.22|29.92|30.23|29.93|30.23|29.93|30.17|29.92|0
1655704800000|2022-06-20 06:00:00|30.19|29.94|30.09|30.01|30.23|30.04|29.99|29.85|19
1655705100000|2022-06-20 06:05:00|30.07|29.99|30.04|29.96|30.07|29.99|30.04|29.96|11
1655705400000|2022-06-20 06:10:00|30.06|29.98|30.02|29.94|30.07|29.99|30.02|29.94|5
1655705700000|2022-06-20 06:15:00|29.98|29.9|29.87|29.79|29.98|29.9|29.87|29.79|43
1655706000000|2022-06-20 06:20:00|29.85|29.77|29.83|29.75|29.85|29.77|29.83|29.75|17
1655706300000|2022-06-20 06:25:00|29.81|29.73|29.81|29.73|29.83|29.75|29.81|29.73|4
1655706600000|2022-06-20 06:30:00|29.83|29.75|29.76|29.68|29.83|29.75|29.73|29.65|15
1655706900000|2022-06-20 06:35:00|29.78|29.7|29.74|29.66|29.79|29.71|29.74|29.66|2
1655707200000|2022-06-20 06:40:00|29.76|29.68|29.76|29.68|29.79|29.71|29.74|29.66|13
1655707500000|2022-06-20 06:45:00|29.74|29.66|29.71|29.63|29.79|29.71|29.71|29.63|3
1655707800000|2022-06-20 06:50:00|29.69|29.61|29.62|29.54|29.69|29.61|29.6|29.52|4
1655708100000|2022-06-20 06:55:00|29.64|29.56|29.65|29.57|29.65|29.57|29.6|29.52|0
1655708400000|2022-06-20 07:00:00|29.64|29.56|29.68|29.6|29.68|29.6|29.39|29.31|123
1655708700000|2022-06-20 07:05:00|29.7|29.62|29.86|29.78|29.86|29.78|29.67|29.59|177
1655709000000|2022-06-20 07:10:00|29.81|29.73|29.81|29.73|29.88|29.8|29.77|29.69|77
1655709300000|2022-06-20 07:15:00|29.83|29.75|29.91|29.83|30.06|29.98|29.81|29.73|255
1655709600000|2022-06-20 07:20:00|29.92|29.84|29.87|29.79|29.92|29.84|29.86|29.78|22
1655709900000|2022-06-20 07:25:00|29.89|29.81|29.87|29.79|29.96|29.88|29.82|29.74|47
1655710200000|2022-06-20 07:30:00|29.85|29.77|29.81|29.73|29.87|29.79|29.75|29.67|87
1655710500000|2022-06-20 07:35:00|29.79|29.71|29.77|29.69|29.86|29.78|29.74|29.66|23
1655710800000|2022-06-20 07:40:00|29.74|29.66|29.76|29.68|29.81|29.73|29.74|29.66|37
1655711100000|2022-06-20 07:45:00|29.77|29.69|29.86|29.78|29.86|29.78|29.77|29.69|56
1655711400000|2022-06-20 07:50:00|29.84|29.76|29.66|29.58|29.84|29.76|29.66|29.58|134
1655711700000|2022-06-20 07:55:00|29.65|29.57|29.48|29.4|29.65|29.57|29.47|29.39|200
1655712000000|2022-06-20 08:00:00|29.5|29.42|29.5|29.42|29.52|29.44|29.48|29.4|23
1655712300000|2022-06-20 08:05:00|29.52|29.44|29.43|29.35|29.52|29.44|29.42|29.34|49
1655712600000|2022-06-20 08:10:00|29.45|29.37|29.46|29.38|29.47|29.39|29.42|29.34|48
1655712900000|2022-06-20 08:15:00|29.47|29.39|29.51|29.43|29.52|29.44|29.46|29.38|41
1655713200000|2022-06-20 08:20:00|29.47|29.39|29.47|29.39|29.52|29.44|29.47|29.39|48
1655713500000|2022-06-20 08:25:00|29.49|29.41|29.46|29.38|29.49|29.41|29.42|29.34|40
1655713800000|2022-06-20 08:30:00|29.47|29.39|29.39|29.31|29.52|29.44|29.39|29.31|54
1655714100000|2022-06-20 08:35:00|29.43|29.35|29.33|29.25|29.43|29.35|29.33|29.25|108
1655714400000|2022-06-20 08:40:00|29.32|29.24|29.33|29.25|29.37|29.29|29.32|29.24|44
1655714700000|2022-06-20 08:45:00|29.35|29.27|29.37|29.29|29.37|29.29|29.32|29.24|20
1655715000000|2022-06-20 08:50:00|29.36|29.28|29.37|29.29|29.41|29.33|29.36|29.28|32
1655715300000|2022-06-20 08:55:00|29.41|29.33|29.42|29.34|29.46|29.38|29.37|29.29|77
1655715600000|2022-06-20 09:00:00|29.44|29.36|29.51|29.43|29.51|29.43|29.41|29.33|45
1655715900000|2022-06-20 09:05:00|29.53|29.45|29.52|29.44|29.56|29.48|29.47|29.39|319
1655716200000|2022-06-20 09:10:00|29.51|29.43|29.53|29.45|29.56|29.48|29.51|29.43|149
1655716500000|2022-06-20 09:15:00|29.51|29.43|29.46|29.38|29.51|29.43|29.44|29.36|24
1655716800000|2022-06-20 09:20:00|29.43|29.35|29.45|29.37|29.53|29.45|29.43|29.35|114
1655717100000|2022-06-20 09:25:00|29.46|29.38|29.45|29.37|29.46|29.38|29.41|29.33|21
1655717400000|2022-06-20 09:30:00|29.47|29.39|29.5|29.42|29.52|29.44|29.4|29.32|95
1655717700000|2022-06-20 09:35:00|29.54|29.46|29.5|29.42|29.54|29.46|29.46|29.38|87
1655718000000|2022-06-20 09:40:00|29.52|29.44|29.54|29.46|29.54|29.46|29.49|29.41|65
1655718300000|2022-06-20 09:45:00|29.52|29.44|29.45|29.37|29.54|29.46|29.44|29.36|72
1655718600000|2022-06-20 09:50:00|29.44|29.36|29.44|29.36|29.49|29.41|29.44|29.36|5
1655718900000|2022-06-20 09:55:00|29.42|29.34|29.31|29.23|29.44|29.36|29.31|29.23|59
1655719200000|2022-06-20 10:00:00|29.29|29.21|29.36|29.28|29.36|29.28|29.29|29.21|51
1655719500000|2022-06-20 10:05:00|29.34|29.26|29.26|29.18|29.34|29.26|29.26|29.18|59
1655719800000|2022-06-20 10:10:00|29.27|29.19|29.27|29.19|29.29|29.21|29.24|29.16|67
1655720100000|2022-06-20 10:15:00|29.29|29.21|29.26|29.18|29.29|29.21|29.24|29.16|24
1655720400000|2022-06-20 10:20:00|29.27|29.19|29.27|29.19|29.27|29.19|29.26|29.18|16
1655720700000|2022-06-20 10:25:00|29.25|29.17|29.26|29.18|29.27|29.19|29.22|29.14|18
1655721000000|2022-06-20 10:30:00|29.27|29.19|29.22|29.14|29.27|29.19|29.22|29.14|11
1655721300000|2022-06-20 10:35:00|29.26|29.18|29.27|29.19|29.27|29.19|29.26|29.18|46
1655721600000|2022-06-20 10:40:00|29.29|29.21|29.38|29.3|29.38|29.3|29.27|29.19|59
1655721900000|2022-06-20 10:45:00|29.36|29.28|29.36|29.28|29.4|29.32|29.35|29.27|2
1655722200000|2022-06-20 10:50:00|29.35|29.27|29.4|29.32|29.4|29.32|29.31|29.23|69
1655722500000|2022-06-20 10:55:00|29.42|29.34|29.45|29.37|29.45|29.37|29.4|29.32|22
1655722800000|2022-06-20 11:00:00|29.44|29.36|29.4|29.32|29.45|29.37|29.35|29.27|10
1655723100000|2022-06-20 11:05:00|29.42|29.34|29.37|29.29|29.42|29.34|29.35|29.27|31
1655723400000|2022-06-20 11:10:00|29.39|29.31|29.35|29.27|29.39|29.31|29.35|29.27|12
1655724000000|2022-06-20 11:20:00|29.37|29.29|29.35|29.27|29.39|29.31|29.35|29.27|8
1655724300000|2022-06-20 11:25:00|29.36|29.28|29.31|29.23|29.36|29.28|29.3|29.22|10
1655724600000|2022-06-20 11:30:00|29.3|29.22|29.31|29.23|29.31|29.23|29.26|29.18|18
1655724900000|2022-06-20 11:35:00|29.32|29.24|29.41|29.33|29.41|29.33|29.31|29.23|122
1655725200000|2022-06-20 11:40:00|29.39|29.31|29.39|29.31|29.41|29.33|29.37|29.29|36
1655725500000|2022-06-20 11:45:00|29.41|29.33|29.41|29.33|29.41|29.33|29.36|29.28|59
1655725800000|2022-06-20 11:50:00|29.39|29.31|29.41|29.33|29.41|29.33|29.37|29.29|42
1655726100000|2022-06-20 11:55:00|||||||||1
1655726400000|2022-06-20 12:00:00|29.44|29.36|29.42|29.34|29.46|29.38|29.42|29.34|113
1655726700000|2022-06-20 12:05:00|29.44|29.36|29.41|29.33|29.44|29.36|29.39|29.31|51
1655727000000|2022-06-20 12:10:00|29.39|29.31|29.44|29.36|29.44|29.36|29.39|29.31|6
1655727300000|2022-06-20 12:15:00|29.42|29.34|29.42|29.34|29.46|29.38|29.42|29.34|89
1655727600000|2022-06-20 12:20:00|29.44|29.36|29.32|29.24|29.44|29.36|29.32|29.24|30
1655727900000|2022-06-20 12:25:00|29.34|29.26|29.32|29.24|29.37|29.29|29.32|29.24|3
1655728200000|2022-06-20 12:30:00|29.36|29.28|29.32|29.24|29.36|29.28|29.32|29.24|51
1655728500000|2022-06-20 12:35:00|29.35|29.27|29.32|29.24|29.37|29.29|29.32|29.24|33
1655728800000|2022-06-20 12:40:00|29.35|29.27|29.37|29.29|29.37|29.29|29.32|29.24|46
1655729100000|2022-06-20 12:45:00|||||||||1
1655729400000|2022-06-20 12:50:00|29.36|29.28|29.37|29.29|29.42|29.34|29.36|29.28|15
1655729700000|2022-06-20 12:55:00|||||||||1
1655730000000|2022-06-20 13:00:00|29.36|29.28|29.32|29.24|29.36|29.28|29.27|29.19|15
1655730300000|2022-06-20 13:05:00|29.34|29.26|29.37|29.29|29.37|29.29|29.28|29.2|153
1655730600000|2022-06-20 13:10:00|29.35|29.27|29.38|29.3|29.42|29.34|29.33|29.25|119
1655730900000|2022-06-20 13:15:00|29.4|29.32|29.37|29.29|29.42|29.34|29.35|29.27|40
1655731200000|2022-06-20 13:20:00|29.35|29.27|29.33|29.25|29.37|29.29|29.32|29.24|53
1655731500000|2022-06-20 13:25:00|29.32|29.24|29.28|29.2|29.33|29.25|29.28|29.2|44
1655731800000|2022-06-20 13:30:00|29.27|29.19|29.32|29.24|29.32|29.24|29.27|29.19|51
1655732100000|2022-06-20 13:35:00|29.28|29.2|29.32|29.24|29.32|29.24|29.28|29.2|4
1655732400000|2022-06-20 13:40:00|29.34|29.26|29.37|29.29|29.37|29.29|29.32|29.24|20
1655732700000|2022-06-20 13:45:00|29.41|29.33|29.42|29.34|29.42|29.34|29.41|29.33|69
1655733000000|2022-06-20 13:50:00|29.4|29.32|29.38|29.3|29.42|29.34|29.38|29.3|339
1655733300000|2022-06-20 13:55:00|29.36|29.28|29.34|29.26|29.39|29.31|29.32|29.24|353
1655733600000|2022-06-20 14:00:00|29.32|29.24|29.3|29.22|29.35|29.27|29.3|29.22|284
1655733900000|2022-06-20 14:05:00|29.35|29.27|29.3|29.22|29.35|29.27|29.3|29.22|110
1655734200000|2022-06-20 14:10:00|29.28|29.2|29.3|29.22|29.3|29.22|29.26|29.18|91
1655734500000|2022-06-20 14:15:00|29.28|29.2|29.2|29.12|29.3|29.22|29.2|29.12|79
1655734800000|2022-06-20 14:20:00|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|33
1655735100000|2022-06-20 14:25:00|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|55
1655735400000|2022-06-20 14:30:00|29.24|29.16|29.25|29.17|29.25|29.17|29.2|29.12|48
1655735700000|2022-06-20 14:35:00|29.21|29.13|29.25|29.17|29.25|29.17|29.2|29.12|129
1655736300000|2022-06-20 14:45:00|||||||||3
1655736600000|2022-06-20 14:50:00|29.21|29.13|29.21|29.13|29.25|29.17|29.21|29.13|64
1655736900000|2022-06-20 14:55:00|29.2|29.12|29.2|29.12|29.22|29.14|29.16|29.08|131
1655737200000|2022-06-20 15:00:00|29.18|29.1|29.1|29.02|29.2|29.12|29.1|29.02|198
1655737500000|2022-06-20 15:05:00|29.11|29.03|29.06|28.98|29.15|29.07|29.05|28.97|114
1655737800000|2022-06-20 15:10:00|29.05|28.97|29.01|28.93|29.06|28.98|29.01|28.93|167
1655738100000|2022-06-20 15:15:00|28.99|28.91|28.85|28.77|29.01|28.93|28.83|28.75|416
1655738400000|2022-06-20 15:20:00|28.83|28.75|28.87|28.79|28.92|28.84|28.83|28.75|134
1655738700000|2022-06-20 15:25:00|28.86|28.78|28.86|28.78|28.91|28.83|28.86|28.78|395
1655739000000|2022-06-20 15:30:00|28.88|28.8|29.01|28.93|29.02|28.94|28.88|28.8|190
1655739300000|2022-06-20 15:35:00|29|28.92|29|28.92|29|28.92|28.96|28.88|31
1655739600000|2022-06-20 15:40:00|29.04|28.96|29.02|28.94|29.04|28.96|29.02|28.94|93
1655739900000|2022-06-20 15:45:00|29|28.92|29|28.92|29.04|28.96|29|28.92|64
1655740200000|2022-06-20 15:50:00|28.99|28.91|28.9|28.82|28.99|28.91|28.86|28.78|136
1655740500000|2022-06-20 15:55:00|28.89|28.81|28.94|28.86|28.95|28.87|28.89|28.81|20
1655740800000|2022-06-20 16:00:00|28.9|28.82|28.94|28.86|28.94|28.86|28.9|28.82|3
1655741100000|2022-06-20 16:05:00|28.93|28.85|28.94|28.86|28.94|28.86|28.93|28.85|1
1655741400000|2022-06-20 16:10:00|||||||||1
1655741700000|2022-06-20 16:15:00|28.96|28.88|28.94|28.86|28.96|28.88|28.94|28.86|8
1655742300000|2022-06-20 16:25:00|28.98|28.9|29.03|28.95|29.05|28.97|28.98|28.9|58
1655742600000|2022-06-20 16:30:00|||||||||2
1655742900000|2022-06-20 16:35:00|28.99|28.91|28.99|28.91|29.03|28.95|28.99|28.91|46
1655743200000|2022-06-20 16:40:00|28.95|28.87|28.88|28.8|28.95|28.87|28.88|28.8|17
1655743500000|2022-06-20 16:45:00|28.9|28.82|28.92|28.84|28.97|28.89|28.9|28.82|22
1655743800000|2022-06-20 16:50:00|28.94|28.86|28.95|28.87|28.95|28.87|28.92|28.84|16
1655744100000|2022-06-20 16:55:00|28.97|28.89|28.99|28.91|28.99|28.91|28.97|28.89|2
1655744700000|2022-06-20 17:05:00|28.95|28.87|28.95|28.87|28.95|28.87|28.93|28.85|30
1655745000000|2022-06-20 17:10:00|28.97|28.89|28.99|28.91|28.99|28.91|28.95|28.87|6
1655745300000|2022-06-20 17:15:00|28.97|28.89|28.98|28.9|28.98|28.9|28.97|28.89|2
1655745900000|2022-06-20 17:25:00|28.99|28.91|28.92|28.84|28.99|28.91|28.92|28.84|5
1655746200000|2022-06-20 17:30:00|28.93|28.85|29.05|28.97|29.05|28.97|28.93|28.85|0
1655747100000|2022-06-20 17:45:00|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|2
1655748000000|2022-06-20 18:00:00|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|0
1655751300000|2022-06-20 18:55:00|29.1|28.8|29.12|28.82|29.12|28.82|29.1|28.8|14
1655751600000|2022-06-20 19:00:00|29.13|28.83|29.13|28.83|29.13|28.83|29.13|28.83|0
1655752800000|2022-06-20 19:20:00|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|0
1655753400000|2022-06-20 19:30:00|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|3
1655754000000|2022-06-20 19:40:00|29.24|28.94|29.21|28.91|29.24|28.94|29.21|28.91|24
1655754300000|2022-06-20 19:45:00|||||||||4
1655754600000|2022-06-20 19:50:00|29.17|28.87|29.19|28.89|29.21|28.94|28.97|28.79|27
1655754900000|2022-06-20 19:55:00|29.17|28.87|29.17|28.87|29.17|28.88|28.96|28.87|3
1655770500000|2022-06-21 00:15:00|29.07|28.77|28.97|28.67|29.07|28.77|28.89|28.64|0
1655770800000|2022-06-21 00:20:00|28.95|28.65|28.95|28.65|28.97|28.67|28.9|28.64|0
1655771100000|2022-06-21 00:25:00|28.9|28.64|28.9|28.65|28.95|28.65|28.9|28.64|0
1655771400000|2022-06-21 00:30:00|28.95|28.64|28.9|28.65|28.95|28.65|28.9|28.64|0
1655772000000|2022-06-21 00:40:00|28.94|28.64|28.95|28.65|28.95|28.65|28.9|28.64|0
1655772300000|2022-06-21 00:45:00|28.9|28.64|28.9|28.65|28.94|28.65|28.9|28.64|0
1655772600000|2022-06-21 00:50:00|28.88|28.63|28.91|28.66|28.91|28.66|28.88|28.63|0
1655772900000|2022-06-21 00:55:00|28.89|28.64|28.89|28.64|28.89|28.64|28.89|28.64|0
1655773200000|2022-06-21 01:00:00|28.91|28.66|28.91|28.66|28.91|28.66|28.91|28.66|0
1655775300000|2022-06-21 01:35:00|28.93|28.68|28.91|28.66|28.93|28.68|28.91|28.66|0
1655775600000|2022-06-21 01:40:00|28.93|28.68|28.93|28.68|28.93|28.68|28.91|28.66|0
1655775900000|2022-06-21 01:45:00|28.91|28.66|28.91|28.66|28.93|28.68|28.91|28.66|0
1655776200000|2022-06-21 01:50:00|28.88|28.63|28.89|28.64|28.91|28.66|28.88|28.63|0
1655776500000|2022-06-21 01:55:00|28.91|28.66|28.89|28.64|28.91|28.7|28.78|28.63|0
1655776800000|2022-06-21 02:00:00|28.78|28.7|28.8|28.55|28.83|28.7|28.78|28.54|0
1655778000000|2022-06-21 02:20:00|28.82|28.57|28.8|28.55|28.84|28.66|28.73|28.55|0
1655778300000|2022-06-21 02:25:00|28.84|28.59|28.8|28.55|28.84|28.66|28.73|28.55|0
1655778600000|2022-06-21 02:30:00|28.82|28.57|28.82|28.57|28.84|28.59|28.8|28.55|0
1655778900000|2022-06-21 02:35:00|28.8|28.55|28.8|28.55|28.8|28.55|28.8|28.55|0
1655779200000|2022-06-21 02:40:00|28.82|28.57|28.82|28.57|28.82|28.57|28.8|28.55|0
1655779500000|2022-06-21 02:45:00|28.8|28.55|28.8|28.55|28.82|28.57|28.8|28.55|0
1655779800000|2022-06-21 02:50:00|28.82|28.57|28.8|28.55|28.82|28.57|28.8|28.55|0
1655780700000|2022-06-21 03:05:00|28.69|28.61|28.8|28.55|28.84|28.66|28.69|28.55|0
1655781000000|2022-06-21 03:10:00|28.69|28.61|28.74|28.49|28.76|28.61|28.69|28.46|5
1655781300000|2022-06-21 03:15:00|28.72|28.47|28.73|28.48|28.74|28.49|28.72|28.47|0
1655781600000|2022-06-21 03:20:00|28.71|28.46|28.73|28.48|28.73|28.48|28.71|28.46|0
1655781900000|2022-06-21 03:25:00|28.71|28.46|28.73|28.48|28.73|28.48|28.71|28.46|0
1655783400000|2022-06-21 03:50:00|28.78||28.73||28.78||28.73||0
1655783700000|2022-06-21 03:55:00|28.74|28.49|28.73|28.48|28.74|28.49|28.73|28.48|0
1655784300000|2022-06-21 04:05:00|28.78|28.47|28.73|28.48|28.78|28.48|28.73|28.47|0
1655784600000|2022-06-21 04:10:00|28.78|28.47|28.79|28.54|28.79|28.54|28.73|28.47|0
1655784900000|2022-06-21 04:15:00|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1655785200000|2022-06-21 04:20:00|28.59|28.51|28.6|28.52|28.6|28.52|28.59|28.51|1
1655785500000|2022-06-21 04:25:00|28.62|28.54|28.62|28.54|28.62|28.54|28.6|28.52|0
1655785800000|2022-06-21 04:30:00|28.6|28.52|28.6|28.52|28.62|28.54|28.6|28.52|0
1655786100000|2022-06-21 04:35:00|28.62|28.54|28.75|28.5|28.75|28.54|28.62|28.48|1
1655786400000|2022-06-21 04:40:00|28.73|28.48|28.71|28.46|28.73|28.52|28.6|28.45|0
1655787000000|2022-06-21 04:50:00|28.6|28.52|28.71|28.46|28.71|28.52|28.6|28.45|0
1655787300000|2022-06-21 04:55:00|28.6|28.52|28.71|28.46|28.71|28.52|28.6|28.45|0
1655787600000|2022-06-21 05:00:00|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1655787900000|2022-06-21 05:05:00|28.62|28.54|28.6|28.52|28.7|28.56|28.6|28.45|0
1655788200000|2022-06-21 05:10:00|28.62|28.54|28.6|28.52|28.62|28.54|28.6|28.52|0
1655788800000|2022-06-21 05:20:00|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1655789100000|2022-06-21 05:25:00|28.62|28.54|28.61|28.53|28.62|28.54|28.59|28.51|0
1655789400000|2022-06-21 05:30:00|28.63|28.55|28.78|28.53|28.82|28.55|28.59|28.51|11
1655789700000|2022-06-21 05:35:00|28.83||28.83||28.83||28.83||0
1655790000000|2022-06-21 05:40:00|28.81|28.51|28.83|28.53|28.85|28.66|28.61|28.51|23
1655790300000|2022-06-21 05:45:00|28.85|28.55|28.83|28.53|28.85|28.55|28.83|28.53|0
1655790900000|2022-06-21 05:55:00|28.85|28.55|28.86|28.56|28.86|28.56|28.85|28.55|0
1655791200000|2022-06-21 06:00:00|28.84|28.54|28.63|28.55|28.84|28.63|28.63|28.52|23
1655791500000|2022-06-21 06:05:00|28.65|28.57|28.61|28.53|28.67|28.59|28.61|28.53|31
1655791800000|2022-06-21 06:10:00|28.62|28.54|28.61|28.53|28.65|28.57|28.61|28.53|11
1655792400000|2022-06-21 06:20:00|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|26
1655792700000|2022-06-21 06:25:00|28.7|28.62|28.65|28.57|28.7|28.62|28.65|28.57|3
1655793000000|2022-06-21 06:30:00|28.69|28.61|28.69|28.61|28.7|28.62|28.69|28.61|2
1655793300000|2022-06-21 06:35:00|28.73|28.65|28.74|28.66|28.78|28.7|28.69|28.61|42
1655793600000|2022-06-21 06:40:00|28.72|28.64|28.69|28.61|28.72|28.64|28.69|28.61|5
1655793900000|2022-06-21 06:45:00|28.65|28.57|28.6|28.52|28.67|28.59|28.6|28.52|13
1655794200000|2022-06-21 06:50:00|28.58|28.5|28.56|28.48|28.6|28.52|28.56|28.48|68
1655794500000|2022-06-21 06:55:00|28.54|28.46|28.61|28.53|28.61|28.53|28.54|28.46|33
1655794800000|2022-06-21 07:00:00|28.56|28.48|28.52|28.44|28.61|28.53|28.47|28.39|254
1655795100000|2022-06-21 07:05:00|28.51|28.43|28.47|28.39|28.54|28.46|28.47|28.39|175
1655795400000|2022-06-21 07:10:00|28.46|28.38|28.32|28.24|28.49|28.41|28.32|28.24|233
1655795700000|2022-06-21 07:15:00|28.28|28.2|28.38|28.3|28.38|28.3|28.28|28.2|105
1655796000000|2022-06-21 07:20:00|28.4|28.32|28.36|28.28|28.43|28.35|28.34|28.26|153
1655796300000|2022-06-21 07:25:00|28.38|28.3|28.33|28.25|28.43|28.35|28.29|28.21|175
1655796600000|2022-06-21 07:30:00|28.31|28.23|28.28|28.2|28.33|28.25|28.23|28.15|206
1655796900000|2022-06-21 07:35:00|28.26|28.18|28.24|28.16|28.28|28.2|28.19|28.11|85
1655797200000|2022-06-21 07:40:00|28.28|28.2|28.24|28.16|28.28|28.2|28.23|28.15|31
1655797500000|2022-06-21 07:45:00|28.23|28.15|28.28|28.2|28.32|28.24|28.21|28.13|19
1655797800000|2022-06-21 07:50:00|28.32|28.24|28.28|28.2|28.32|28.24|28.23|28.15|81
1655798100000|2022-06-21 07:55:00|28.29|28.21|28.28|28.2|28.33|28.25|28.28|28.2|144
1655798400000|2022-06-21 08:00:00|28.32|28.24|28.23|28.15|28.32|28.24|28.23|28.15|119
1655798700000|2022-06-21 08:05:00|28.19|28.11|28.14|28.06|28.21|28.13|28.1|28.02|342
1655799000000|2022-06-21 08:10:00|28.12|28.04|28.2|28.12|28.2|28.12|28.1|28.02|175
1655799300000|2022-06-21 08:15:00|28.24|28.16|28.19|28.11|28.25|28.17|28.19|28.11|85
1655799600000|2022-06-21 08:20:00|28.2|28.12|28.19|28.11|28.24|28.16|28.19|28.11|11
1655799900000|2022-06-21 08:25:00|28.24|28.16|28.2|28.12|28.24|28.16|28.19|28.11|264
1655800200000|2022-06-21 08:30:00|28.19|28.11|28.24|28.16|28.24|28.16|28.19|28.11|102
1655800500000|2022-06-21 08:35:00|28.22|28.14|28.24|28.16|28.28|28.2|28.2|28.12|63
1655800800000|2022-06-21 08:40:00|28.26|28.18|28.24|28.16|28.28|28.2|28.22|28.14|25
1655801100000|2022-06-21 08:45:00|28.22|28.14|28.19|28.11|28.22|28.14|28.19|28.11|17
1655801400000|2022-06-21 08:50:00|28.23|28.15|28.23|28.15|28.24|28.16|28.19|28.11|146
1655801700000|2022-06-21 08:55:00|28.21|28.13|28.14|28.06|28.21|28.13|28.12|28.04|76
1655802000000|2022-06-21 09:00:00|28.12|28.04|28.09|28.01|28.14|28.06|28.09|28.01|45
1655802300000|2022-06-21 09:05:00|28.07|27.99|28.05|27.97|28.09|28.01|28.05|27.97|25
1655802600000|2022-06-21 09:10:00|28.09|28.01|28.1|28.02|28.12|28.04|28.09|28.01|73
1655802900000|2022-06-21 09:15:00|28.12|28.04|28.14|28.06|28.15|28.07|28.1|28.02|121
1655803200000|2022-06-21 09:20:00|28.1|28.02|28.15|28.07|28.15|28.07|28.1|28.02|19
1655803500000|2022-06-21 09:25:00|28.19|28.11|28.19|28.11|28.19|28.11|28.17|28.09|35
1655803800000|2022-06-21 09:30:00|28.17|28.09|28.19|28.11|28.2|28.12|28.17|28.09|2
1655804100000|2022-06-21 09:35:00|28.2|28.12|28.1|28.02|28.2|28.12|28.09|28.01|55
1655804400000|2022-06-21 09:40:00|28.09|28.01|28.09|28.01|28.14|28.06|28.09|28.01|5
1655805000000|2022-06-21 09:50:00|28.1|28.02|28.14|28.06|28.14|28.06|28.09|28.01|110
1655805300000|2022-06-21 09:55:00|28.19|28.11|28.14|28.06|28.19|28.11|28.14|28.06|66
1655805600000|2022-06-21 10:00:00|28.12|28.04|28.19|28.11|28.19|28.11|28.12|28.04|36
1655805900000|2022-06-21 10:05:00|28.21|28.13|28.09|28.01|28.21|28.13|28.09|28.01|70
1655806200000|2022-06-21 10:10:00|28.14|28.06|28.14|28.06|28.19|28.11|28.13|28.05|59
1655806500000|2022-06-21 10:15:00|28.1|28.02|28.09|28.01|28.14|28.06|28.07|27.99|56
1655806800000|2022-06-21 10:20:00|28.1|28.02|28.1|28.02|28.14|28.06|28.09|28.01|25
1655807100000|2022-06-21 10:25:00|28.14|28.06|28.05|27.97|28.14|28.06|28.05|27.97|9
1655807400000|2022-06-21 10:30:00|28.01|27.93|28.01|27.93|28.01|27.93|28|27.92|49
1655807700000|2022-06-21 10:35:00|28.05|27.97|28.15|28.07|28.15|28.07|28.05|27.97|193
1655808000000|2022-06-21 10:40:00|28.1|28.02|27.93|27.85|28.1|28.02|27.92|27.84|638
1655808300000|2022-06-21 10:45:00|27.95|27.87|27.97|27.89|28.02|27.94|27.93|27.85|96
1655808600000|2022-06-21 10:50:00|||||||||6
1655808900000|2022-06-21 10:55:00|28.01|27.93|27.97|27.89|28.02|27.94|27.97|27.89|66
1655809200000|2022-06-21 11:00:00|28.02|27.94|28.02|27.94|28.02|27.94|27.97|27.89|186
1655809500000|2022-06-21 11:05:00|28.04|27.96|28.07|27.99|28.07|27.99|28.02|27.94|86
1655809800000|2022-06-21 11:10:00|28.05|27.97|28.07|27.99|28.07|27.99|28.03|27.95|41
1655810100000|2022-06-21 11:15:00|28.11|28.03|28.16|28.08|28.16|28.08|28.07|27.99|277
1655810400000|2022-06-21 11:20:00|28.12|28.04|28.16|28.08|28.16|28.08|28.11|28.03|15
1655810700000|2022-06-21 11:25:00|28.11|28.03|28.11|28.03|28.16|28.08|28.11|28.03|175
1655811000000|2022-06-21 11:30:00|28.12|28.04|28.16|28.08|28.16|28.08|28.11|28.03|78
1655811300000|2022-06-21 11:35:00|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|11
1655811600000|2022-06-21 11:40:00|||||||||20
1655811900000|2022-06-21 11:45:00|28.16|28.08|28.17|28.09|28.17|28.09|28.12|28.04|46
1655812200000|2022-06-21 11:50:00|28.19|28.11|28.31|28.23|28.36|28.28|28.17|28.09|479
1655812500000|2022-06-21 11:55:00|28.27|28.19|28.31|28.23|28.32|28.24|28.27|28.19|35
1655812800000|2022-06-21 12:00:00|28.32|28.24|28.27|28.19|28.32|28.24|28.27|28.19|91
1655813100000|2022-06-21 12:05:00|28.26|28.18|28.36|28.28|28.36|28.28|28.26|28.18|107
1655813400000|2022-06-21 12:10:00|28.35|28.27|28.3|28.22|28.36|28.28|28.28|28.2|110
1655813700000|2022-06-21 12:15:00|28.28|28.2|28.3|28.22|28.3|28.22|28.26|28.18|137
1655814000000|2022-06-21 12:20:00|28.29|28.21|28.3|28.22|28.34|28.26|28.25|28.17|393
1655814300000|2022-06-21 12:25:00|28.34|28.26|28.3|28.22|28.34|28.26|28.3|28.22|27
1655814600000|2022-06-21 12:30:00|28.32|28.24|28.3|28.22|28.34|28.26|28.3|28.22|32
1655814900000|2022-06-21 12:35:00|28.29|28.21|28.32|28.24|28.34|28.26|28.25|28.17|107
1655815200000|2022-06-21 12:40:00|28.3|28.22|28.35|28.27|28.35|28.27|28.3|28.22|13
1655815500000|2022-06-21 12:45:00|||||||||3
1655815800000|2022-06-21 12:50:00|28.37|28.29|28.35|28.27|28.39|28.31|28.35|28.27|31
1655816100000|2022-06-21 12:55:00|||||||||2
1655816400000|2022-06-21 13:00:00|28.31|28.23|28.25|28.17|28.35|28.27|28.25|28.17|46
1655816700000|2022-06-21 13:05:00|28.21|28.13|28.16|28.08|28.25|28.17|28.16|28.08|220
1655817000000|2022-06-21 13:10:00|28.2|28.12|28.2|28.12|28.25|28.17|28.2|28.12|178
1655817300000|2022-06-21 13:15:00|28.18|28.1|28.15|28.07|28.2|28.12|28.15|28.07|90
1655817600000|2022-06-21 13:20:00|28.16|28.08|28.11|28.03|28.16|28.08|28.11|28.03|27
1655817900000|2022-06-21 13:25:00|28.13|28.05|28.16|28.08|28.21|28.13|28.11|28.03|61
1655818200000|2022-06-21 13:30:00|28.12|28.04|28.04|27.96|28.2|28.12|28.01|27.93|550
1655818500000|2022-06-21 13:35:00|28.06|27.98|28.05|27.97|28.1|28.02|27.96|27.88|278
1655818800000|2022-06-21 13:40:00|28.07|27.99|28|27.92|28.07|27.99|27.96|27.88|240
1655819100000|2022-06-21 13:45:00|28.01|27.93|28.06|27.98|28.11|28.03|28.01|27.93|295
1655819400000|2022-06-21 13:50:00|28.08|28|28.1|28.02|28.15|28.07|28.06|27.98|287
1655819700000|2022-06-21 13:55:00|28.14|28.06|27.95|27.87|28.15|28.07|27.95|27.87|270
1655820000000|2022-06-21 14:00:00|27.98|27.9|27.99|27.91|28.04|27.96|27.95|27.87|118
1655820300000|2022-06-21 14:05:00|27.97|27.89|28.05|27.97|28.09|28.01|27.95|27.87|401
1655820600000|2022-06-21 14:10:00|28.09|28.01|28|27.92|28.09|28.01|27.95|27.87|257
1655820900000|2022-06-21 14:15:00|27.98|27.9|28|27.92|28.05|27.97|27.96|27.88|112
1655821200000|2022-06-21 14:20:00|28.01|27.93|27.97|27.89|28.05|27.97|27.97|27.89|204
1655821500000|2022-06-21 14:25:00|28.01|27.93|28.07|27.99|28.12|28.04|28.01|27.93|422
1655821800000|2022-06-21 14:30:00|28.06|27.98|28.1|28.02|28.11|28.03|28.02|27.94|66
1655822100000|2022-06-21 14:35:00|28.11|28.03|28.01|27.93|28.11|28.03|28.01|27.93|71
1655822400000|2022-06-21 14:40:00|28.05|27.97|28.11|28.03|28.11|28.03|28.01|27.93|83
1655822700000|2022-06-21 14:45:00|28.1|28.02|28.1|28.02|28.11|28.03|28.06|27.98|72
1655823000000|2022-06-21 14:50:00|28.08|28|28.06|27.98|28.11|28.03|28.06|27.98|36
1655823300000|2022-06-21 14:55:00|28.04|27.96|28.11|28.03|28.11|28.03|28.04|27.96|28
1655823600000|2022-06-21 15:00:00|28.09|28.01|28.02|27.94|28.11|28.03|28.02|27.94|62
1655823900000|2022-06-21 15:05:00|28.04|27.96|28.07|27.99|28.12|28.04|28.02|27.94|352
1655824200000|2022-06-21 15:10:00|28.09|28.01|28.12|28.04|28.14|28.06|28.07|27.99|293
1655824500000|2022-06-21 15:15:00|28.16|28.08|28.16|28.08|28.2|28.12|28.11|28.03|420
1655824800000|2022-06-21 15:20:00|28.15|28.07|28.2|28.12|28.21|28.13|28.11|28.03|326
1655825100000|2022-06-21 15:25:00|28.21|28.13|28.14|28.06|28.21|28.13|28.14|28.06|498
1655825400000|2022-06-21 15:30:00|28.12|28.04|28.12|28.04|28.16|28.08|28.12|28.04|125
1655825700000|2022-06-21 15:35:00|28.07|27.99|28.22|28.14|28.22|28.14|28.07|27.99|54
1655826000000|2022-06-21 15:40:00|28.25|28.17|28.23|28.15|28.27|28.19|28.18|28.1|42
1655826300000|2022-06-21 15:45:00|28.22|28.14|28.27|28.19|28.32|28.24|28.22|28.14|237
1655826600000|2022-06-21 15:50:00|28.29|28.21|28.37|28.29|28.37|28.29|28.27|28.19|52
1655826900000|2022-06-21 15:55:00|28.33|28.25|28.28|28.2|28.35|28.27|28.27|28.19|43
1655827200000|2022-06-21 16:00:00|28.27|28.19|28.17|28.09|28.28|28.2|28.13|28.05|9
1655827500000|2022-06-21 16:05:00|28.15|28.07|28.13|28.05|28.17|28.09|28.12|28.04|19
1655827800000|2022-06-21 16:10:00|28.12|28.04|28.12|28.04|28.17|28.09|28.08|28|5
1655828100000|2022-06-21 16:15:00|28.17|28.09|28.15|28.07|28.17|28.09|28.15|28.07|3
1655828400000|2022-06-21 16:20:00|28.17|28.09|28.17|28.09|28.22|28.14|28.12|28.04|6
1655828700000|2022-06-21 16:25:00|28.14|28.06|28.22|28.14|28.22|28.14|28.12|28.04|32
1655829000000|2022-06-21 16:30:00|28.17|28.09|28.15|28.07|28.22|28.14|28.13|28.05|10
1655829300000|2022-06-21 16:35:00|28.14|28.06|28.12|28.04|28.17|28.09|28.08|28|7
1655829600000|2022-06-21 16:40:00|28.08|28|28.07|27.99|28.12|28.04|28.07|27.99|2
1655829900000|2022-06-21 16:45:00|28.02|27.94|27.98|27.9|28.02|27.94|27.98|27.9|4
1655830200000|2022-06-21 16:50:00|27.97|27.89|27.92|27.84|27.97|27.89|27.92|27.84|13
1655830500000|2022-06-21 16:55:00|27.9|27.82|27.83|27.75|27.92|27.84|27.83|27.75|8
1655830800000|2022-06-21 17:00:00|27.85|27.77|27.85|27.77|27.88|27.8|27.83|27.75|1
1655831100000|2022-06-21 17:05:00|27.83|27.75|27.87|27.79|27.88|27.8|27.82|27.74|31
1655831400000|2022-06-21 17:10:00|27.83|27.75|27.83|27.75|27.87|27.79|27.82|27.74|1
1655831700000|2022-06-21 17:15:00|27.87|27.79|27.92|27.84|27.92|27.84|27.85|27.77|0
1655832000000|2022-06-21 17:20:00|27.88|27.8|27.88|27.8|27.92|27.84|27.87|27.79|2
1655832300000|2022-06-21 17:25:00|27.87|27.79|27.88|27.8|27.88|27.8|27.87|27.79|0
1655832600000|2022-06-21 17:30:00|27.87|27.79|27.85|27.77|27.87|27.79|27.83|27.75|4
1655832900000|2022-06-21 17:35:00|27.83|27.75|27.87|27.79|27.88|27.8|27.83|27.75|0
1655833200000|2022-06-21 17:40:00|27.88|27.8|27.97|27.89|27.98|27.9|27.88|27.8|6
1655833500000|2022-06-21 17:45:00|27.98|27.9|27.93|27.85|27.98|27.9|27.92|27.84|58
1655833800000|2022-06-21 17:50:00|27.92|27.84|27.93|27.85|27.93|27.85|27.88|27.8|10
1655834100000|2022-06-21 17:55:00|27.92|27.84|27.92|27.84|27.92|27.84|27.88|27.8|23
1655834400000|2022-06-21 18:00:00|27.93|27.85|27.92|27.84|27.97|27.89|27.92|27.84|2
1655834700000|2022-06-21 18:05:00|27.88|27.8|27.92|27.84|27.93|27.85|27.87|27.79|3
1655835000000|2022-06-21 18:10:00|27.88|27.8|27.9|27.82|27.92|27.84|27.87|27.79|32
1655835300000|2022-06-21 18:15:00|27.92|27.84|27.87|27.79|27.92|27.84|27.85|27.77|1
1655835600000|2022-06-21 18:20:00|27.83|27.75|27.85|27.77|27.87|27.79|27.78|27.7|3
1655835900000|2022-06-21 18:25:00|27.83|27.75|27.8|27.72|27.83|27.75|27.8|27.72|9
1655836200000|2022-06-21 18:30:00|27.78|27.7|27.83|27.75|27.83|27.75|27.75|27.67|21
1655836500000|2022-06-21 18:35:00|27.87|27.79|28.07|27.99|28.07|27.99|27.87|27.79|9
1655836800000|2022-06-21 18:40:00|28.05|27.97|28.02|27.94|28.05|27.97|27.98|27.9|6
1655837100000|2022-06-21 18:45:00|27.98|27.9|27.95|27.87|28|27.92|27.93|27.85|3
1655837400000|2022-06-21 18:50:00|27.93|27.85|27.85|27.77|27.95|27.87|27.83|27.75|4
1655837700000|2022-06-21 18:55:00|27.87|27.79|28.02|27.94|28.02|27.94|27.87|27.79|19
1655838000000|2022-06-21 19:00:00|28.03|27.95|27.97|27.89|28.07|27.99|27.93|27.85|68
1655838300000|2022-06-21 19:05:00|27.99|27.91|27.93|27.85|28|27.92|27.88|27.8|4
1655838600000|2022-06-21 19:10:00|27.89|27.81|27.86|27.78|27.91|27.83|27.83|27.75|15
1655838900000|2022-06-21 19:15:00|27.85|27.77|27.98|27.9|27.98|27.9|27.83|27.75|2
1655839200000|2022-06-21 19:20:00|28|27.92|28.08|28|28.13|28.05|27.98|27.9|10
1655839500000|2022-06-21 19:25:00|28.1|28.02|28.13|28.05|28.2|28.12|28.1|28.02|14
1655839800000|2022-06-21 19:30:00|28.15|28.07|28.32|28.24|28.37|28.29|28.12|28.04|131
1655840100000|2022-06-21 19:35:00|28.28|28.2|28.42|28.34|28.42|28.34|28.28|28.2|111
1655840400000|2022-06-21 19:40:00|28.41|28.33|28.4|28.32|28.52|28.44|28.37|28.29|104
1655840700000|2022-06-21 19:45:00|28.42|28.34|28.52|28.44|28.52|28.44|28.38|28.3|184
1655841000000|2022-06-21 19:50:00|28.47|28.39|28.46|28.38|28.6|28.52|28.41|28.33|132
1655841300000|2022-06-21 19:55:00|28.45|28.37|28.75|28.45|28.77|28.59|28.42|28.27|132
1655841600000|2022-06-21 20:00:00|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1655856900000|2022-06-22 00:15:00|28.75|28.45|28.7|28.4|28.78|28.48|28.7|28.4|0
1655857200000|2022-06-22 00:20:00|28.72|28.42|28.69|28.39|28.73|28.43|28.69|28.39|0
1655857800000|2022-06-22 00:30:00|28.71|28.41|28.76|28.46|28.78|28.48|28.71|28.41|0
1655858100000|2022-06-22 00:35:00|28.77|28.47|28.76|28.46|28.77|28.47|28.76|28.46|0
1655859000000|2022-06-22 00:50:00|28.77|28.47|28.76|28.46|28.77|28.47|28.76|28.46|0
1655859600000|2022-06-22 01:00:00|28.77|28.47|28.77|28.47|28.77|28.47|28.76|28.46|0
1655859900000|2022-06-22 01:05:00|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|0
1655860800000|2022-06-22 01:20:00|28.74|28.44|28.71|28.41|28.74|28.44|28.7|28.4|0
1655861100000|2022-06-22 01:25:00|28.7|28.4|28.74|28.44|28.76|28.46|28.7|28.4|0
1655861400000|2022-06-22 01:30:00|28.72|28.42|28.74|28.44|28.74|28.44|28.7|28.4|0
1655861700000|2022-06-22 01:35:00|28.75|28.45|28.83|28.53|28.83|28.53|28.75|28.45|0
1655862000000|2022-06-22 01:40:00|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1655862300000|2022-06-22 01:45:00|28.86|28.56|28.85|28.55|28.86|28.56|28.85|28.55|0
1655862600000|2022-06-22 01:50:00|28.86|28.56|28.86|28.56|28.86|28.56|28.85|28.55|0
1655862900000|2022-06-22 01:55:00|28.85|28.55|28.86|28.56|28.88|28.58|28.85|28.55|0
1655863200000|2022-06-22 02:00:00|28.85|28.55|28.78|28.48|28.85|28.55|28.78|28.48|0
1655863500000|2022-06-22 02:05:00|28.79|28.49|28.82|28.52|28.82|28.52|28.78|28.48|0
1655863800000|2022-06-22 02:10:00|28.79|28.49|28.81|28.51|28.81|28.51|28.77|28.47|0
1655864100000|2022-06-22 02:15:00|28.82|28.52|28.82|28.52|28.82|28.52|28.81|28.51|0
1655864400000|2022-06-22 02:20:00|28.84|28.54|28.85|28.55|28.85|28.55|28.82|28.52|0
1655864700000|2022-06-22 02:25:00|28.84|28.54|28.82|28.52|28.85|28.55|28.82|28.52|0
1655865300000|2022-06-22 02:35:00|28.8|28.5|28.82|28.52|28.82|28.52|28.8|28.5|0
1655865600000|2022-06-22 02:40:00|28.84|28.54|28.84|28.54|28.85|28.55|28.84|28.54|0
1655865900000|2022-06-22 02:45:00|28.85|28.55|28.84|28.54|28.85|28.55|28.84|28.54|0
1655866200000|2022-06-22 02:50:00|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1655866800000|2022-06-22 03:00:00|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|0
1655867100000|2022-06-22 03:05:00|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1655867400000|2022-06-22 03:10:00|28.9|28.6|28.91|28.61|28.91|28.65|28.89|28.59|0
1655867700000|2022-06-22 03:15:00|28.89|28.59|28.89|28.59|28.91|28.61|28.89|28.59|0
1655868000000|2022-06-22 03:20:00|28.91|28.61|28.88|28.58|28.91|28.61|28.88|28.58|0
1655868300000|2022-06-22 03:25:00|28.9|28.6|28.87|28.57|28.9|28.6|28.87|28.57|0
1655868600000|2022-06-22 03:30:00|28.89|28.59|28.89|28.64|28.9|28.64|28.87|28.57|0
1655868900000|2022-06-22 03:35:00|28.91|28.66|28.91|28.66|28.91|28.66|28.91|28.66|0
1655869200000|2022-06-22 03:40:00|28.85|28.77|28.91|28.66|28.91|28.77|28.85|28.64|0
1655869500000|2022-06-22 03:45:00|28.89|28.64|28.91|28.66|28.91|28.66|28.89|28.64|0
1655869800000|2022-06-22 03:50:00|28.89|28.64|28.91|28.66|28.91|28.66|28.89|28.64|0
1655870100000|2022-06-22 03:55:00|28.95|28.7|28.97|28.72|28.97|28.83|28.91|28.68|0
1655870400000|2022-06-22 04:00:00|28.96|28.71|29.12|28.87|29.13|28.87|28.88|28.7|1
1655870700000|2022-06-22 04:05:00|29.09|29.01|29.12|28.87|29.16|29.02|29.06|28.86|0
1655871000000|2022-06-22 04:10:00|29.11|28.86|29.05|28.97|29.12|28.98|29.05|28.86|0
1655871300000|2022-06-22 04:15:00|29.06|28.98|29.05|28.97|29.06|28.98|29.05|28.97|0
1655871600000|2022-06-22 04:20:00|29.03|28.95|29.07|28.77|29.08|28.95|29.03|28.77|1
1655871900000|2022-06-22 04:25:00|29.06|28.76|29.04|28.74|29.06|28.76|29.04|28.74|0
1655872500000|2022-06-22 04:35:00|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|0
1655872800000|2022-06-22 04:40:00|29|28.7|28.96|28.66|29|28.7|28.96|28.66|0
1655873100000|2022-06-22 04:45:00|28.98|28.68|28.98|28.68|28.98|28.68|28.95|28.65|0
1655873400000|2022-06-22 04:50:00|29|28.7|29|28.7|29|28.7|29|28.7|0
1655874000000|2022-06-22 05:00:00|28.99|28.69|28.99|28.69|29|28.7|28.99|28.69|0
1655874300000|2022-06-22 05:05:00|28.94|28.71|28.94|28.69|28.96|28.71|28.94|28.69|0
1655874600000|2022-06-22 05:10:00|28.97|28.72|28.97|28.72|28.97|28.72|28.95|28.7|0
1655875200000|2022-06-22 05:20:00|28.96|28.71|29|28.7|29|28.75|28.95|28.7|3
1655875500000|2022-06-22 05:25:00||28.75||28.75||28.75||28.7|0
1655875800000|2022-06-22 05:30:00|29.01|28.71|29|28.75|29.01|28.75|29|28.7|0
1655876100000|2022-06-22 05:35:00|29.02|28.77|29.02|28.77|29.02|28.77|29.01|28.76|0
1655876400000|2022-06-22 05:40:00|28.98|28.9|29.04|28.79|29.04|28.9|28.98|28.79|0
1655876700000|2022-06-22 05:45:00|28.98|28.9|29.2|28.9|29.2|28.94|28.97|28.78|9
1655877000000|2022-06-22 05:50:00|29.19|28.89|29.25|28.95|29.28|28.98|29.18|28.88|3
1655877300000|2022-06-22 05:55:00|29.26|28.96|29.23|29.15|29.29|29.15|29.23|28.96|0
1655877600000|2022-06-22 06:00:00|29.24|29.16|29.26|29.18|29.31|29.23|29.22|29.14|13
1655877900000|2022-06-22 06:05:00|29.24|29.16|29.24|29.16|29.26|29.18|29.18|29.1|29
1655878200000|2022-06-22 06:10:00|29.22|29.14|29.38|29.3|29.4|29.32|29.22|29.14|26
1655878500000|2022-06-22 06:15:00|29.36|29.28|29.35|29.27|29.38|29.3|29.31|29.23|41
1655878800000|2022-06-22 06:20:00|29.36|29.28|29.26|29.18|29.36|29.28|29.26|29.18|4
1655879100000|2022-06-22 06:25:00|29.28|29.2|29.28|29.2|29.3|29.22|29.26|29.18|8
1655879400000|2022-06-22 06:30:00|29.3|29.22|29.21|29.13|29.3|29.22|29.21|29.13|28
1655879700000|2022-06-22 06:35:00|29.24|29.16|29.13|29.05|29.24|29.16|29.13|29.05|82
1655880000000|2022-06-22 06:40:00|29.12|29.04|29.13|29.05|29.13|29.05|29.11|29.03|4
1655880300000|2022-06-22 06:45:00|29.1|29.02|29.08|29|29.13|29.05|29.08|29|11
1655880600000|2022-06-22 06:50:00|29.09|29.01|29.13|29.05|29.13|29.05|29.08|29|25
1655880900000|2022-06-22 06:55:00|29.11|29.03|29.08|29|29.14|29.06|29.08|29|7
1655881200000|2022-06-22 07:00:00|29.09|29.01|29.36|29.28|29.41|29.33|29.08|29|300
1655881500000|2022-06-22 07:05:00|29.38|29.3|29.51|29.43|29.63|29.55|29.36|29.28|651
1655881800000|2022-06-22 07:10:00|29.55|29.47|29.41|29.33|29.61|29.53|29.41|29.33|385
1655882100000|2022-06-22 07:15:00|29.37|29.29|29.37|29.29|29.48|29.4|29.32|29.24|217
1655882400000|2022-06-22 07:20:00|29.39|29.31|29.5|29.42|29.56|29.48|29.37|29.29|215
1655882700000|2022-06-22 07:25:00|29.48|29.4|29.41|29.33|29.51|29.43|29.36|29.28|115
1655883000000|2022-06-22 07:30:00|29.4|29.32|29.3|29.22|29.5|29.42|29.3|29.22|253
1655883300000|2022-06-22 07:35:00|29.26|29.18|29.35|29.27|29.4|29.32|29.26|29.18|163
1655883600000|2022-06-22 07:40:00|29.4|29.32|29.41|29.33|29.45|29.37|29.31|29.23|252
1655883900000|2022-06-22 07:45:00|29.38|29.3|29.41|29.33|29.46|29.38|29.36|29.28|59
1655884200000|2022-06-22 07:50:00|29.39|29.31|29.46|29.38|29.46|29.38|29.36|29.28|98
1655884500000|2022-06-22 07:55:00|29.48|29.4|29.41|29.33|29.5|29.42|29.39|29.31|63
1655884800000|2022-06-22 08:00:00|29.43|29.35|29.45|29.37|29.5|29.42|29.33|29.25|194
1655885100000|2022-06-22 08:05:00|29.47|29.39|29.43|29.35|29.52|29.44|29.41|29.33|271
1655885400000|2022-06-22 08:10:00|29.45|29.37|29.36|29.28|29.45|29.37|29.31|29.23|93
1655885700000|2022-06-22 08:15:00|29.38|29.3|29.41|29.33|29.43|29.35|29.31|29.23|73
1655886000000|2022-06-22 08:20:00|29.4|29.32|29.41|29.33|29.45|29.37|29.36|29.28|96
1655886300000|2022-06-22 08:25:00|29.46|29.38|29.36|29.28|29.46|29.38|29.31|29.23|176
1655886600000|2022-06-22 08:30:00|29.34|29.26|29.26|29.18|29.36|29.28|29.26|29.18|124
1655886900000|2022-06-22 08:35:00|29.28|29.2|29.26|29.18|29.31|29.23|29.16|29.08|59
1655887200000|2022-06-22 08:40:00|29.28|29.2|29.36|29.28|29.36|29.28|29.26|29.18|70
1655887500000|2022-06-22 08:45:00|29.35|29.27|29.5|29.42|29.5|29.42|29.35|29.27|192
1655887800000|2022-06-22 08:50:00|29.46|29.38|29.31|29.23|29.46|29.38|29.31|29.23|48
1655888100000|2022-06-22 08:55:00|29.35|29.27|29.33|29.25|29.4|29.32|29.31|29.23|111
1655888400000|2022-06-22 09:00:00|29.35|29.27|29.25|29.17|29.35|29.27|29.25|29.17|57
1655888700000|2022-06-22 09:05:00|29.28|29.2|29.3|29.22|29.3|29.22|29.28|29.2|15
1655889000000|2022-06-22 09:10:00|29.31|29.23|29.35|29.27|29.36|29.28|29.3|29.22|15
1655889300000|2022-06-22 09:15:00|29.31|29.23|29.25|29.17|29.33|29.25|29.25|29.17|48
1655889600000|2022-06-22 09:20:00|29.24|29.16|29.25|29.17|29.25|29.17|29.2|29.12|5
1655889900000|2022-06-22 09:25:00|29.26|29.18|29.28|29.2|29.29|29.21|29.24|29.16|45
1655890200000|2022-06-22 09:30:00|29.29|29.21|29.33|29.25|29.34|29.26|29.28|29.2|61
1655890500000|2022-06-22 09:35:00|29.34|29.26|29.33|29.25|29.36|29.28|29.28|29.2|26
1655890800000|2022-06-22 09:40:00|29.38|29.3|29.3|29.22|29.42|29.34|29.28|29.2|113
1655891100000|2022-06-22 09:45:00|29.32|29.24|29.37|29.29|29.37|29.29|29.27|29.19|46
1655891400000|2022-06-22 09:50:00|29.35|29.27|29.33|29.25|29.37|29.29|29.32|29.24|89
1655891700000|2022-06-22 09:55:00|29.32|29.24|29.33|29.25|29.35|29.27|29.28|29.2|42
1655892000000|2022-06-22 10:00:00|29.37|29.29|29.32|29.24|29.42|29.34|29.32|29.24|80
1655892300000|2022-06-22 10:05:00|29.3|29.22|29.24|29.16|29.32|29.24|29.24|29.16|58
1655892600000|2022-06-22 10:10:00|29.28|29.2|29.24|29.16|29.29|29.21|29.24|29.16|16
1655892900000|2022-06-22 10:15:00|29.26|29.18|29.29|29.21|29.29|29.21|29.24|29.16|67
1655893200000|2022-06-22 10:20:00|29.26|29.18|29.19|29.11|29.29|29.21|29.19|29.11|116
1655893500000|2022-06-22 10:25:00|29.2|29.12|29.11|29.03|29.21|29.13|29.11|29.03|79
1655893800000|2022-06-22 10:30:00|29.16|29.08|29.11|29.03|29.16|29.08|29.11|29.03|79
1655894100000|2022-06-22 10:35:00|29.1|29.02|29.09|29.01|29.11|29.03|29.06|28.98|95
1655894400000|2022-06-22 10:40:00|29.08|29|29.11|29.03|29.16|29.08|29.08|29|84
1655894700000|2022-06-22 10:45:00|29.08|29|29.06|28.98|29.11|29.03|29.06|28.98|29
1655895000000|2022-06-22 10:50:00|29.08|29|29.06|28.98|29.1|29.02|29.06|28.98|70
1655895300000|2022-06-22 10:55:00|29.08|29|29.1|29.02|29.11|29.03|29.06|28.98|12
1655895600000|2022-06-22 11:00:00|29.09|29.01|28.99|28.91|29.09|29.01|28.99|28.91|149
1655895900000|2022-06-22 11:05:00|29.04|28.96|29.01|28.93|29.04|28.96|28.99|28.91|88
1655896200000|2022-06-22 11:10:00|29.04|28.96|29.04|28.96|29.04|28.96|28.99|28.91|103
1655896500000|2022-06-22 11:15:00|29.05|28.97|28.96|28.88|29.05|28.97|28.96|28.88|135
1655896800000|2022-06-22 11:20:00|28.99|28.91|28.99|28.91|29.01|28.93|28.96|28.88|142
1655897100000|2022-06-22 11:25:00|28.96|28.88|28.91|28.83|28.99|28.91|28.91|28.83|75
1655897400000|2022-06-22 11:30:00|28.93|28.85|28.96|28.88|28.96|28.88|28.91|28.83|28
1655897700000|2022-06-22 11:35:00|28.94|28.86|28.96|28.88|28.96|28.88|28.92|28.84|21
1655898000000|2022-06-22 11:40:00|28.92|28.84|28.97|28.89|28.97|28.89|28.92|28.84|61
1655898300000|2022-06-22 11:45:00|28.96|28.88|28.99|28.91|29.01|28.93|28.96|28.88|23
1655898600000|2022-06-22 11:50:00|28.97|28.89|28.97|28.89|29.01|28.93|28.96|28.88|57
1655898900000|2022-06-22 11:55:00|28.99|28.91|29.01|28.93|29.01|28.93|28.97|28.89|0
1655899200000|2022-06-22 12:00:00|29.06|28.98|29.01|28.93|29.06|28.98|29.01|28.93|71
1655899500000|2022-06-22 12:05:00|29.03|28.95|29.04|28.96|29.06|28.98|28.99|28.91|102
1655899800000|2022-06-22 12:10:00|29.02|28.94|29.04|28.96|29.04|28.96|29.01|28.93|40
1655900100000|2022-06-22 12:15:00|29.06|28.98|29.13|29.05|29.14|29.06|29.04|28.96|125
1655900400000|2022-06-22 12:20:00|29.14|29.06|29.09|29.01|29.14|29.06|29.09|29.01|80
1655900700000|2022-06-22 12:25:00|29.11|29.03|29.13|29.05|29.14|29.06|29.11|29.03|43
1655901000000|2022-06-22 12:30:00|29.16|29.08|29.18|29.1|29.23|29.15|29.13|29.05|316
1655901300000|2022-06-22 12:35:00|29.2|29.12|29.23|29.15|29.27|29.19|29.18|29.1|53
1655901600000|2022-06-22 12:40:00|29.22|29.14|29.18|29.1|29.23|29.15|29.18|29.1|53
1655901900000|2022-06-22 12:45:00|29.17|29.09|29.18|29.1|29.18|29.1|29.13|29.05|273
1655902200000|2022-06-22 12:50:00|29.2|29.12|29.13|29.05|29.22|29.14|29.09|29.01|134
1655902500000|2022-06-22 12:55:00|29.14|29.06|29.08|29|29.14|29.06|29.04|28.96|87
1655902800000|2022-06-22 13:00:00|29.04|28.96|29.13|29.05|29.13|29.05|29.04|28.96|20
1655903100000|2022-06-22 13:05:00|29.14|29.06|29.09|29.01|29.18|29.1|29.09|29.01|15
1655903400000|2022-06-22 13:10:00|29.13|29.05|29.11|29.03|29.13|29.05|29.08|29|67
1655903700000|2022-06-22 13:15:00|29.09|29.01|29.09|29.01|29.18|29.1|29.09|29.01|141
1655904000000|2022-06-22 13:20:00|29.11|29.03|29.08|29|29.13|29.05|29.04|28.96|113
1655904300000|2022-06-22 13:25:00|29.09|29.01|29.04|28.96|29.13|29.05|28.99|28.91|109
1655904600000|2022-06-22 13:30:00|29.09|29.01|28.8|28.72|29.09|29.01|28.75|28.67|375
1655904900000|2022-06-22 13:35:00|28.83|28.75|28.8|28.72|28.85|28.77|28.72|28.64|390
1655905200000|2022-06-22 13:40:00|28.77|28.69|28.75|28.67|28.89|28.81|28.74|28.66|181
1655905500000|2022-06-22 13:45:00|28.74|28.66|28.72|28.64|28.8|28.72|28.71|28.63|193
1655905800000|2022-06-22 13:50:00|28.77|28.69|28.58|28.5|28.82|28.74|28.57|28.49|242
1655906100000|2022-06-22 13:55:00|28.57|28.49|28.58|28.5|28.58|28.5|28.46|28.38|201
1655906400000|2022-06-22 14:00:00|28.54|28.46|28.67|28.59|28.77|28.69|28.54|28.46|175
1655906700000|2022-06-22 14:05:00|28.68|28.6|28.58|28.5|28.72|28.64|28.58|28.5|111
1655907000000|2022-06-22 14:10:00|28.57|28.49|28.52|28.44|28.62|28.54|28.48|28.4|173
1655907300000|2022-06-22 14:15:00|28.5|28.42|28.43|28.35|28.53|28.45|28.42|28.34|409
1655907600000|2022-06-22 14:20:00|28.42|28.34|28.34|28.26|28.45|28.37|28.34|28.26|215
1655907900000|2022-06-22 14:25:00|28.36|28.28|28.44|28.36|28.48|28.4|28.36|28.28|523
1655908200000|2022-06-22 14:30:00|28.46|28.38|28.49|28.41|28.49|28.41|28.43|28.35|90
1655908500000|2022-06-22 14:35:00|28.53|28.45|28.41|28.33|28.53|28.45|28.39|28.31|257
1655908800000|2022-06-22 14:40:00|28.39|28.31|28.43|28.35|28.48|28.4|28.39|28.31|108
1655909100000|2022-06-22 14:45:00|28.39|28.31|28.54|28.46|28.58|28.5|28.39|28.31|146
1655909400000|2022-06-22 14:50:00|28.56|28.48|28.48|28.4|28.58|28.5|28.44|28.36|127
1655909700000|2022-06-22 14:55:00|28.49|28.41|28.44|28.36|28.51|28.43|28.44|28.36|50
1655910000000|2022-06-22 15:00:00|28.49|28.41|28.57|28.49|28.58|28.5|28.44|28.36|229
1655910300000|2022-06-22 15:05:00|28.52|28.44|28.52|28.44|28.59|28.51|28.52|28.44|91
1655910600000|2022-06-22 15:10:00|28.47|28.39|28.57|28.49|28.57|28.49|28.47|28.39|152
1655910900000|2022-06-22 15:15:00|28.54|28.46|28.5|28.42|28.54|28.46|28.48|28.4|58
1655911200000|2022-06-22 15:20:00|28.48|28.4|28.47|28.39|28.55|28.47|28.43|28.35|282
1655911500000|2022-06-22 15:25:00|28.48|28.4|28.48|28.4|28.49|28.41|28.39|28.31|343
1655911800000|2022-06-22 15:30:00|28.49|28.41|28.53|28.45|28.53|28.45|28.44|28.36|86
1655912100000|2022-06-22 15:35:00|28.5|28.42|28.49|28.41|28.53|28.45|28.48|28.4|7
1655912400000|2022-06-22 15:40:00|28.48|28.4|28.7|28.62|28.73|28.65|28.48|28.4|133
1655912700000|2022-06-22 15:45:00|28.72|28.64|28.63|28.55|28.75|28.67|28.63|28.55|12
1655913000000|2022-06-22 15:50:00|28.65|28.57|28.77|28.69|28.82|28.74|28.65|28.57|166
1655913300000|2022-06-22 15:55:00|28.75|28.67|28.82|28.74|28.83|28.75|28.72|28.64|96
1655913600000|2022-06-22 16:00:00|28.8|28.72|28.82|28.74|28.86|28.78|28.63|28.55|27
1655913900000|2022-06-22 16:05:00|28.84|28.76|28.86|28.78|28.93|28.85|28.82|28.74|73
1655914200000|2022-06-22 16:10:00|28.85|28.77|28.74|28.66|28.85|28.77|28.71|28.63|4
1655914500000|2022-06-22 16:15:00|28.73|28.65|28.64|28.56|28.74|28.66|28.64|28.56|7
1655914800000|2022-06-22 16:20:00|28.62|28.54|28.64|28.56|28.64|28.56|28.59|28.51|2
1655915100000|2022-06-22 16:25:00|28.63|28.55|28.59|28.51|28.64|28.56|28.58|28.5|6
1655915400000|2022-06-22 16:30:00|28.61|28.53|28.59|28.51|28.64|28.56|28.58|28.5|2
1655915700000|2022-06-22 16:35:00|28.57|28.49|28.64|28.56|28.64|28.56|28.57|28.49|3
1655916000000|2022-06-22 16:40:00|28.63|28.55|28.58|28.5|28.63|28.55|28.58|28.5|1
1655916300000|2022-06-22 16:45:00|28.56|28.48|28.58|28.5|28.59|28.51|28.54|28.46|6
1655916600000|2022-06-22 16:50:00|28.54|28.46|28.54|28.46|28.54|28.46|28.52|28.44|16
1655916900000|2022-06-22 16:55:00|28.5|28.42|28.5|28.42|28.55|28.47|28.49|28.41|20
1655917200000|2022-06-22 17:00:00|28.55|28.47|28.6|28.52|28.65|28.57|28.55|28.47|85
1655917500000|2022-06-22 17:05:00|28.62|28.54|28.6|28.52|28.62|28.54|28.55|28.47|24
1655917800000|2022-06-22 17:10:00|28.59|28.51|28.55|28.47|28.6|28.52|28.55|28.47|2
1655918100000|2022-06-22 17:15:00|28.53|28.45|28.46|28.38|28.55|28.47|28.45|28.37|0
1655918400000|2022-06-22 17:20:00|28.45|28.37|28.41|28.33|28.46|28.38|28.4|28.32|3
1655918700000|2022-06-22 17:25:00|28.4|28.32|28.42|28.34|28.47|28.39|28.4|28.32|4
1655919000000|2022-06-22 17:30:00|28.45|28.37|28.53|28.45|28.53|28.45|28.45|28.37|2
1655919300000|2022-06-22 17:35:00|28.55|28.47|28.42|28.34|28.55|28.47|28.42|28.34|2
1655919600000|2022-06-22 17:40:00|28.43|28.35|28.42|28.34|28.46|28.38|28.42|28.34|1
1655919900000|2022-06-22 17:45:00|28.41|28.33|28.37|28.29|28.42|28.34|28.37|28.29|16
1655920200000|2022-06-22 17:50:00|28.4|28.32|28.42|28.34|28.45|28.37|28.4|28.32|22
1655920500000|2022-06-22 17:55:00|28.41|28.33|28.4|28.32|28.45|28.37|28.4|28.32|4
1655920800000|2022-06-22 18:00:00|28.37|28.29|28.27|28.19|28.38|28.3|28.26|28.18|129
1655921100000|2022-06-22 18:05:00|28.25|28.17|28.3|28.22|28.32|28.24|28.25|28.17|12
1655921400000|2022-06-22 18:10:00|28.31|28.23|28.29|28.21|28.33|28.25|28.29|28.21|6
1655921700000|2022-06-22 18:15:00|28.27|28.19|28.32|28.24|28.32|28.24|28.27|28.19|0
1655922000000|2022-06-22 18:20:00|28.31|28.23|28.3|28.22|28.37|28.29|28.3|28.22|13
1655922300000|2022-06-22 18:25:00|28.31|28.23|28.33|28.25|28.36|28.28|28.31|28.23|1
1655922600000|2022-06-22 18:30:00|28.32|28.24|28.35|28.27|28.36|28.28|28.32|28.24|0
1655922900000|2022-06-22 18:35:00|28.36|28.28|28.35|28.27|28.36|28.28|28.35|28.27|0
1655923200000|2022-06-22 18:40:00|28.32|28.24|28.35|28.27|28.4|28.32|28.3|28.22|4
1655923500000|2022-06-22 18:45:00|28.3|28.22|28.33|28.25|28.35|28.27|28.3|28.22|2
1655923800000|2022-06-22 18:50:00|28.35|28.27|28.3|28.22|28.35|28.27|28.3|28.22|9
1655924100000|2022-06-22 18:55:00|28.28|28.2|28.16|28.08|28.28|28.2|28.16|28.08|33
1655924400000|2022-06-22 19:00:00|28.15|28.07|28.15|28.07|28.17|28.09|28.09|28.01|17
1655924700000|2022-06-22 19:05:00|28.14|28.06|28.16|28.08|28.18|28.1|28.11|28.03|4
1655925000000|2022-06-22 19:10:00|28.18|28.1|28.11|28.03|28.21|28.13|28.11|28.03|12
1655925300000|2022-06-22 19:15:00|28.13|28.05|28.16|28.08|28.16|28.08|28.06|27.98|36
1655925600000|2022-06-22 19:20:00|28.13|28.05|28.11|28.03|28.16|28.08|28.06|27.98|1
1655925900000|2022-06-22 19:25:00|28.13|28.05|28.11|28.03|28.16|28.08|28.1|28.02|73
1655926200000|2022-06-22 19:30:00|28.13|28.05|28.16|28.08|28.16|28.08|28.06|27.98|61
1655926500000|2022-06-22 19:35:00|28.21|28.13|28.21|28.13|28.25|28.17|28.2|28.12|10
1655926800000|2022-06-22 19:40:00|28.23|28.15|28.21|28.13|28.28|28.2|28.18|28.1|4
1655927100000|2022-06-22 19:45:00|28.2|28.12|28.2|28.12|28.25|28.17|28.18|28.1|17
1655927400000|2022-06-22 19:50:00|28.21|28.13|28.1|28.02|28.25|28.17|28.1|28.02|25
1655927700000|2022-06-22 19:55:00|28.08|28|28.09|27.84|28.11|28.03|27.92|27.78|170
1655943300000|2022-06-23 00:15:00|28.43|28.13|28.5|28.2|28.66|28.36|28.43|28.13|0
1655943600000|2022-06-23 00:20:00|28.48|28.18|28.46|28.16|28.55|28.25|28.42|28.12|1
1655943900000|2022-06-23 00:25:00|28.44|28.14|28.39|28.14|28.5|28.2|28.32|28.07|0
1655944200000|2022-06-23 00:30:00|28.41|28.16|28.47|28.17|28.51|28.26|28.37|28.11|2
1655944500000|2022-06-23 00:35:00|28.45|28.15|28.45|28.15|28.47|28.17|28.43|28.13|0
1655944800000|2022-06-23 00:40:00|28.43|28.13|28.43|28.13|28.43|28.13|28.43|28.13|0
1655945400000|2022-06-23 00:50:00|28.41|28.11|28.28|28.03|28.41|28.11|28.28|28.03|0
1655945700000|2022-06-23 00:55:00|28.26|28.01|28.09|27.79|28.26|28.01|27.97|27.67|1
1655946000000|2022-06-23 01:00:00|28.11|27.81|28.11|27.81|28.13|27.83|28.09|27.79|0
1655946300000|2022-06-23 01:05:00|28.13|27.83|28.07|27.77|28.15|27.85|28.07|27.77|0
1655946600000|2022-06-23 01:10:00|28.06|27.76|28.11|27.81|28.13|27.83|28.06|27.76|0
1655946900000|2022-06-23 01:15:00|28.13|27.83|28.21|27.91|28.21|27.91|28.13|27.83|0
1655947200000|2022-06-23 01:20:00|28.19|27.89|28.15|27.85|28.21|27.91|28.12|27.82|0
1655947500000|2022-06-23 01:25:00|28.17|27.87|28.14|27.84|28.21|27.91|28.14|27.84|0
1655947800000|2022-06-23 01:30:00|28.12|27.82|28.12|27.82|28.14|27.84|28.1|27.8|0
1655948100000|2022-06-23 01:35:00|28.14|27.84|28.14|27.84|28.14|27.84|28.1|27.8|0
1655948400000|2022-06-23 01:40:00|28.17|27.87|28.19|27.89|28.21|27.91|28.15|27.85|0
1655948700000|2022-06-23 01:45:00|28.17|27.87|28.26|27.96|28.28|27.98|28.15|27.85|0
1655949000000|2022-06-23 01:50:00|28.28|27.98|28.41|28.11|28.41|28.11|28.26|27.96|0
1655949300000|2022-06-23 01:55:00|28.45|28.15|28.24|27.94|28.54|28.29|28.24|27.94|19
1655949600000|2022-06-23 02:00:00|28.26|27.96|28.36|28.06|28.36|28.23|28.25|27.95|3
1655949900000|2022-06-23 02:05:00|28.34|28.04|28.36|28.06|28.36|28.06|28.34|28.04|0
1655950200000|2022-06-23 02:10:00|28.34|28.04|28.37|28.07|28.42|28.12|28.31|28.01|0
1655950500000|2022-06-23 02:15:00|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|0
1655951400000|2022-06-23 02:30:00|28.39|28.09|28.31|28.01|28.39|28.09|28.31|28.01|0
1655952300000|2022-06-23 02:45:00|28.29|27.99|28.27|27.97|28.29|27.99|28.24|27.94|0
1655952900000|2022-06-23 02:55:00|28.29|27.99|28.29|27.99|28.29|27.99|28.29|27.99|0
1655953500000|2022-06-23 03:05:00|28.27|27.97|28.27|27.97|28.27|27.97|28.27|27.97|0
1655953800000|2022-06-23 03:10:00|28.26|27.96|28.25|27.95|28.26|27.96|28.23|27.93|0
1655954400000|2022-06-23 03:20:00|28.23|27.93|28.24|27.94|28.24|27.94|28.21|27.91|0
1655957100000|2022-06-23 04:05:00|28.26|27.96|28.26|27.96|28.26|27.96|28.26|27.96|0
1655957700000|2022-06-23 04:15:00|28.24|27.94|28.24|27.94|28.24|27.94|28.24|27.94|0
1655958300000|2022-06-23 04:25:00|28.22|27.92|28.17|27.87|28.22|27.92|28.17|27.87|0
1655958600000|2022-06-23 04:30:00|28.16|27.86|28.13|27.83|28.17|27.87|28.13|27.83|0
1655958900000|2022-06-23 04:35:00|28.12|27.82|28.12|27.82|28.12|27.82|28.12|27.82|0
1655959200000|2022-06-23 04:40:00|28.11|27.81|28.11|27.81|28.11|27.81|28.09|27.79|0
1655959500000|2022-06-23 04:45:00|28.09|27.79|28.11|27.81|28.11|27.81|28.09|27.79|0
1655959800000|2022-06-23 04:50:00|28.09|27.79|28.18|27.88|28.18|27.88|28.09|27.79|0
1655960100000|2022-06-23 04:55:00|28.16|27.86|28.14|27.84|28.16|27.86|28.12|27.82|0
1655960400000|2022-06-23 05:00:00|28.12|27.82|28.15|27.85|28.15|27.85|28.12|27.82|0
1655960700000|2022-06-23 05:05:00|28.14|27.84|28.14|27.84|28.14|27.84|28.14|27.84|0
1655961000000|2022-06-23 05:10:00|28.15|27.85|28.15|27.85|28.15|27.85|28.15|27.85|0
1655961300000|2022-06-23 05:15:00|28.14|27.84|28.1|27.8|28.14|27.84|28.1|27.8|0
1655961600000|2022-06-23 05:20:00|28.12|27.82|28.14|27.84|28.17|27.87|28.12|27.82|0
1655961900000|2022-06-23 05:25:00|28.1|27.8|28.07|27.77|28.1|27.8|28.05|27.75|0
1655962200000|2022-06-23 05:30:00|28.03|27.73|27.98|27.68|28.07|27.77|27.98|27.68|0
1655962500000|2022-06-23 05:35:00|27.96|27.66|28|27.7|28|27.7|27.96|27.66|0
1655963100000|2022-06-23 05:45:00|28.03|27.73|28|27.7|28.03|27.73|28|27.7|0
1655963400000|2022-06-23 05:50:00|28.02|27.72|28.05|27.75|28.05|27.75|28.02|27.72|0
1655963700000|2022-06-23 05:55:00|28.15|27.85|28.07|27.77|28.23|28.1|28.06|27.76|1
1655964000000|2022-06-23 06:00:00|28.08|27.78|28.14|28.06|28.26|28.12|28.08|27.78|37
1655964300000|2022-06-23 06:05:00|28.16|28.08|28.14|28.06|28.18|28.1|28.1|28.02|47
1655964600000|2022-06-23 06:10:00|28.12|28.04|28.07|27.99|28.12|28.04|28.02|27.94|36
1655964900000|2022-06-23 06:15:00|28.09|28.01|28.09|28.01|28.11|28.03|28.07|27.99|3
1655965200000|2022-06-23 06:20:00|28.11|28.03|28.14|28.06|28.17|28.09|28.11|28.03|1
1655965500000|2022-06-23 06:25:00|28.11|28.03|28.14|28.06|28.14|28.06|28.09|28.01|2
1655965800000|2022-06-23 06:30:00|28.12|28.04|28.13|28.05|28.14|28.06|28.09|28.01|4
1655966100000|2022-06-23 06:35:00|28.14|28.06|28.08|28|28.15|28.07|28.07|27.99|4
1655966400000|2022-06-23 06:40:00|28.07|27.99|28|27.92|28.07|27.99|27.99|27.91|16
1655966700000|2022-06-23 06:45:00|27.99|27.91|27.99|27.91|28.02|27.94|27.94|27.86|102
1655967000000|2022-06-23 06:50:00|28.02|27.94|28.04|27.96|28.07|27.99|27.99|27.91|23
1655967300000|2022-06-23 06:55:00|28.06|27.98|28.05|27.97|28.09|28.01|28|27.92|65
1655967600000|2022-06-23 07:00:00|28.07|27.99|28.09|28.01|28.15|28.07|28.05|27.97|120
1655967900000|2022-06-23 07:05:00|28.1|28.02|28.22|28.14|28.23|28.15|28.07|27.99|61
1655968200000|2022-06-23 07:10:00|28.2|28.12|28.24|28.16|28.24|28.16|28.14|28.06|18
1655968500000|2022-06-23 07:15:00|28.28|28.2|28.42|28.34|28.47|28.39|28.24|28.16|371
1655968800000|2022-06-23 07:20:00|28.41|28.33|28.57|28.49|28.57|28.49|28.41|28.33|63
1655969100000|2022-06-23 07:25:00|28.56|28.48|28.52|28.44|28.62|28.54|28.5|28.42|137
1655969400000|2022-06-23 07:30:00|28.5|28.42|28.49|28.41|28.67|28.59|28.44|28.36|515
1655969700000|2022-06-23 07:35:00|28.5|28.42|28.62|28.54|28.72|28.64|28.5|28.42|338
1655970000000|2022-06-23 07:40:00|28.64|28.56|28.49|28.41|28.67|28.59|28.47|28.39|171
1655970300000|2022-06-23 07:45:00|28.5|28.42|28.52|28.44|28.57|28.49|28.47|28.39|47
1655970600000|2022-06-23 07:50:00|28.51|28.43|28.61|28.53|28.61|28.53|28.51|28.43|184
1655970900000|2022-06-23 07:55:00|28.64|28.56|28.56|28.48|28.66|28.58|28.51|28.43|244
1655971200000|2022-06-23 08:00:00|28.57|28.49|28.47|28.39|28.61|28.53|28.42|28.34|132
1655971500000|2022-06-23 08:05:00|28.51|28.43|28.37|28.29|28.51|28.43|28.37|28.29|96
1655971800000|2022-06-23 08:10:00|28.39|28.31|28.24|28.16|28.39|28.31|28.15|28.07|74
1655972100000|2022-06-23 08:15:00|28.23|28.15|28.25|28.17|28.29|28.21|28.19|28.11|242
1655972400000|2022-06-23 08:20:00|28.24|28.16|28.22|28.14|28.27|28.19|28.22|28.14|122
1655972700000|2022-06-23 08:25:00|28.23|28.15|28.31|28.23|28.31|28.23|28.2|28.12|382
1655973000000|2022-06-23 08:30:00|28.26|28.18|28.36|28.28|28.36|28.28|28.26|28.18|455
1655973300000|2022-06-23 08:35:00|28.39|28.31|28.32|28.24|28.41|28.33|28.31|28.23|31
1655973600000|2022-06-23 08:40:00|28.3|28.22|28.31|28.23|28.32|28.24|28.26|28.18|37
1655973900000|2022-06-23 08:45:00|28.26|28.18|28.22|28.14|28.31|28.23|28.22|28.14|74
1655974200000|2022-06-23 08:50:00|28.24|28.16|28.29|28.21|28.31|28.23|28.22|28.14|125
1655974500000|2022-06-23 08:55:00|28.26|28.18|28.26|28.18|28.28|28.2|28.22|28.14|101
1655974800000|2022-06-23 09:00:00|28.29|28.21|28.24|28.16|28.29|28.21|28.19|28.11|145
1655975100000|2022-06-23 09:05:00|28.21|28.13|28.26|28.18|28.26|28.18|28.21|28.13|22
1655975400000|2022-06-23 09:10:00|28.24|28.16|28.09|28.01|28.24|28.16|28.07|27.99|138
1655975700000|2022-06-23 09:15:00|28.11|28.03|28.11|28.03|28.11|28.03|28.06|27.98|136
1655976000000|2022-06-23 09:20:00|28.12|28.04|28.11|28.03|28.16|28.08|28.07|27.99|41
1655976300000|2022-06-23 09:25:00|28.12|28.04|28.16|28.08|28.16|28.08|28.07|27.99|68
1655976600000|2022-06-23 09:30:00|28.21|28.13|28.11|28.03|28.21|28.13|28.11|28.03|102
1655976900000|2022-06-23 09:35:00|28.12|28.04|28.16|28.08|28.16|28.08|28.11|28.03|31
1655977200000|2022-06-23 09:40:00|28.12|28.04|28.09|28.01|28.16|28.08|28.09|28.01|73
1655977500000|2022-06-23 09:45:00|28.11|28.03|28.11|28.03|28.12|28.04|28.06|27.98|15
1655977800000|2022-06-23 09:50:00|28.09|28.01|28.12|28.04|28.16|28.08|28.07|27.99|105
1655978100000|2022-06-23 09:55:00|28.14|28.06|28.12|28.04|28.16|28.08|28.07|27.99|179
1655978400000|2022-06-23 10:00:00|28.14|28.06|28.16|28.08|28.16|28.08|28.12|28.04|57
1655978700000|2022-06-23 10:05:00|28.14|28.06|28.11|28.03|28.16|28.08|28.07|27.99|25
1655979000000|2022-06-23 10:10:00|28.09|28.01|28.02|27.94|28.11|28.03|28.02|27.94|74
1655979300000|2022-06-23 10:15:00|27.97|27.89|27.97|27.89|28.02|27.94|27.97|27.89|15
1655979600000|2022-06-23 10:20:00|27.95|27.87|27.92|27.84|27.97|27.89|27.88|27.8|50
1655979900000|2022-06-23 10:25:00|27.88|27.8|27.88|27.8|27.92|27.84|27.85|27.77|182
1655980200000|2022-06-23 10:30:00|27.9|27.82|27.9|27.82|27.97|27.89|27.88|27.8|47
1655980500000|2022-06-23 10:35:00|27.88|27.8|27.87|27.79|27.9|27.82|27.83|27.75|294
1655980800000|2022-06-23 10:40:00|27.83|27.75|27.91|27.83|27.91|27.83|27.83|27.75|340
1655981100000|2022-06-23 10:45:00|27.87|27.79|27.82|27.74|27.87|27.79|27.82|27.74|116
1655981400000|2022-06-23 10:50:00|27.8|27.72|27.83|27.75|27.87|27.79|27.8|27.72|148
1655981700000|2022-06-23 10:55:00|27.82|27.74|27.82|27.74|27.87|27.79|27.82|27.74|145
1655982000000|2022-06-23 11:00:00|27.85|27.77|27.87|27.79|27.87|27.79|27.82|27.74|73
1655982300000|2022-06-23 11:05:00|||||||||3
1655982600000|2022-06-23 11:10:00|27.91|27.83|27.87|27.79|27.91|27.83|27.87|27.79|7
1655982900000|2022-06-23 11:15:00|27.86|27.78|27.87|27.79|27.87|27.79|27.83|27.75|41
1655983200000|2022-06-23 11:20:00|27.82|27.74|27.78|27.7|27.87|27.79|27.78|27.7|13
1655983500000|2022-06-23 11:25:00|27.82|27.74|27.78|27.7|27.83|27.75|27.78|27.7|58
1655983800000|2022-06-23 11:30:00|27.82|27.74|27.87|27.79|27.87|27.79|27.82|27.74|33
1655984100000|2022-06-23 11:35:00|27.83|27.75|27.82|27.74|27.83|27.75|27.82|27.74|27
1655984400000|2022-06-23 11:40:00|27.87|27.79|27.86|27.78|27.92|27.84|27.82|27.74|197
1655984700000|2022-06-23 11:45:00|27.87|27.79|27.91|27.83|27.91|27.83|27.86|27.78|259
1655985000000|2022-06-23 11:50:00|27.87|27.79|27.91|27.83|27.92|27.84|27.87|27.79|152
1655985300000|2022-06-23 11:55:00|27.92|27.84|27.97|27.89|27.97|27.89|27.91|27.83|113
1655985600000|2022-06-23 12:00:00|27.95|27.87|27.97|27.89|28.02|27.94|27.92|27.84|199
1655985900000|2022-06-23 12:05:00|27.99|27.91|28.02|27.94|28.04|27.96|27.97|27.89|81
1655986200000|2022-06-23 12:10:00|28.06|27.98|28.04|27.96|28.07|27.99|28|27.92|153
1655986500000|2022-06-23 12:15:00|28.06|27.98|28.02|27.94|28.07|27.99|28.02|27.94|58
1655986800000|2022-06-23 12:20:00|28.04|27.96|28.07|27.99|28.07|27.99|28.04|27.96|8
1655987100000|2022-06-23 12:25:00|28.09|28.01|28.11|28.03|28.12|28.04|28.07|27.99|203
1655987400000|2022-06-23 12:30:00|28.12|28.04|28.26|28.18|28.26|28.18|28.11|28.03|176
1655987700000|2022-06-23 12:35:00|28.22|28.14|28.31|28.23|28.31|28.23|28.21|28.13|305
1655988000000|2022-06-23 12:40:00|28.29|28.21|28.26|28.18|28.31|28.23|28.21|28.13|398
1655988300000|2022-06-23 12:45:00|28.27|28.19|28.26|28.18|28.29|28.21|28.22|28.14|53
1655988600000|2022-06-23 12:50:00|28.29|28.21|28.34|28.26|28.36|28.28|28.27|28.19|484
1655988900000|2022-06-23 12:55:00|28.36|28.28|28.31|28.23|28.37|28.29|28.29|28.21|123
1655989200000|2022-06-23 13:00:00|28.3|28.22|28.34|28.26|28.39|28.31|28.27|28.19|261
1655989500000|2022-06-23 13:05:00|28.37|28.29|28.34|28.26|28.39|28.31|28.31|28.23|98
1655989800000|2022-06-23 13:10:00|28.3|28.22|28.24|28.16|28.34|28.26|28.24|28.16|152
1655990100000|2022-06-23 13:15:00|28.21|28.13|28.26|28.18|28.26|28.18|28.21|28.13|125
1655990400000|2022-06-23 13:20:00|28.29|28.21|28.29|28.21|28.29|28.21|28.27|28.19|50
1655990700000|2022-06-23 13:25:00|28.26|28.18|28.29|28.21|28.3|28.22|28.24|28.16|130
1655991000000|2022-06-23 13:30:00|28.27|28.19|28.29|28.21|28.39|28.31|28.21|28.13|621
1655991300000|2022-06-23 13:35:00|28.3|28.22|28.34|28.26|28.39|28.31|28.27|28.19|131
1655991600000|2022-06-23 13:40:00|28.32|28.24|28.34|28.26|28.37|28.29|28.26|28.18|167
1655991900000|2022-06-23 13:45:00|28.32|28.24|28.39|28.31|28.43|28.35|28.32|28.24|469
1655992200000|2022-06-23 13:50:00|28.44|28.36|28.56|28.48|28.6|28.52|28.4|28.32|567
1655992500000|2022-06-23 13:55:00|28.58|28.5|28.38|28.3|28.61|28.53|28.38|28.3|495
1655992800000|2022-06-23 14:00:00|28.3|28.22|28.29|28.21|28.34|28.26|28.28|28.2|152
1655993100000|2022-06-23 14:05:00|28.3|28.22|28.46|28.38|28.48|28.4|28.26|28.18|175
1655993400000|2022-06-23 14:10:00|28.44|28.36|28.43|28.35|28.48|28.4|28.38|28.3|104
1655993700000|2022-06-23 14:15:00|28.45|28.37|28.45|28.37|28.48|28.4|28.38|28.3|56
1655994000000|2022-06-23 14:20:00|28.43|28.35|28.34|28.26|28.43|28.35|28.29|28.21|77
1655994300000|2022-06-23 14:25:00|28.38|28.3|28.39|28.31|28.44|28.36|28.29|28.21|153
1655994600000|2022-06-23 14:30:00|28.38|28.3|28.38|28.3|28.43|28.35|28.34|28.26|147
1655994900000|2022-06-23 14:35:00|28.39|28.31|28.29|28.21|28.43|28.35|28.27|28.19|163
1655995200000|2022-06-23 14:40:00|28.27|28.19|28.24|28.16|28.29|28.21|28.16|28.08|226
1655995500000|2022-06-23 14:45:00|28.22|28.14|28.24|28.16|28.24|28.16|28.19|28.11|181
1655995800000|2022-06-23 14:50:00|28.22|28.14|28.19|28.11|28.22|28.14|28.16|28.08|225
1655996100000|2022-06-23 14:55:00|28.15|28.07|28.14|28.06|28.15|28.07|28.09|28.01|91
1655996400000|2022-06-23 15:00:00|28.16|28.08|28.31|28.23|28.32|28.24|28.16|28.08|477
1655996700000|2022-06-23 15:05:00|28.28|28.2|28.26|28.18|28.32|28.24|28.26|28.18|123
1655997000000|2022-06-23 15:10:00|28.23|28.15|28.22|28.14|28.31|28.23|28.18|28.1|191
1655997300000|2022-06-23 15:15:00|28.23|28.15|28.25|28.17|28.26|28.18|28.21|28.13|215
1655997600000|2022-06-23 15:20:00|28.23|28.15|28.38|28.3|28.38|28.3|28.23|28.15|330
1655997900000|2022-06-23 15:25:00|28.36|28.28|28.38|28.3|28.38|28.3|28.29|28.21|514
1655998200000|2022-06-23 15:30:00|28.36|28.28|28.39|28.31|28.39|28.31|28.23|28.15|441
1655998500000|2022-06-23 15:35:00|28.43|28.35|28.43|28.35|28.43|28.35|28.38|28.3|54
1655998800000|2022-06-23 15:40:00|28.41|28.33|28.41|28.33|28.48|28.4|28.4|28.32|71
1655999100000|2022-06-23 15:45:00|28.42|28.34|28.36|28.28|28.46|28.38|28.36|28.28|17
1655999400000|2022-06-23 15:50:00|28.37|28.29|28.38|28.3|28.39|28.31|28.34|28.26|35
1655999700000|2022-06-23 15:55:00|28.39|28.31|28.43|28.35|28.46|28.38|28.38|28.3|4
1656000000000|2022-06-23 16:00:00|28.44|28.36|28.66|28.58|28.66|28.58|28.43|28.35|58
1656000300000|2022-06-23 16:05:00|28.64|28.56|28.56|28.48|28.66|28.58|28.54|28.46|23
1656000600000|2022-06-23 16:10:00|28.54|28.46|28.51|28.43|28.61|28.53|28.51|28.43|37
1656000900000|2022-06-23 16:15:00|28.53|28.45|28.51|28.43|28.56|28.48|28.46|28.38|13
1656001200000|2022-06-23 16:20:00|28.49|28.41|28.53|28.45|28.56|28.48|28.46|28.38|9
1656001500000|2022-06-23 16:25:00|28.54|28.46|28.51|28.43|28.58|28.5|28.51|28.43|31
1656001800000|2022-06-23 16:30:00|28.53|28.45|28.58|28.5|28.59|28.51|28.51|28.43|12
1656002100000|2022-06-23 16:35:00|28.56|28.48|28.66|28.58|28.66|28.58|28.56|28.48|6
1656002400000|2022-06-23 16:40:00|28.64|28.56|28.63|28.55|28.66|28.58|28.61|28.53|9
1656002700000|2022-06-23 16:45:00|28.64|28.56|28.66|28.58|28.71|28.63|28.61|28.53|37
1656003000000|2022-06-23 16:50:00|28.68|28.6|28.66|28.58|28.71|28.63|28.66|28.58|26
1656003300000|2022-06-23 16:55:00|28.67|28.59|28.76|28.68|28.76|28.68|28.66|28.58|23
1656003600000|2022-06-23 17:00:00|28.81|28.73|28.86|28.78|28.91|28.83|28.81|28.73|74
1656003900000|2022-06-23 17:05:00|28.83|28.75|28.81|28.73|28.86|28.78|28.71|28.63|35
1656004200000|2022-06-23 17:10:00|28.79|28.71|28.76|28.68|28.81|28.73|28.71|28.63|23
1656004500000|2022-06-23 17:15:00|28.78|28.7|28.76|28.68|28.81|28.73|28.73|28.65|17
1656004800000|2022-06-23 17:20:00|28.77|28.69|28.81|28.73|28.86|28.78|28.71|28.63|18
1656005100000|2022-06-23 17:25:00|28.8|28.72|28.81|28.73|28.86|28.78|28.74|28.66|16
1656005400000|2022-06-23 17:30:00|28.76|28.68|28.81|28.73|28.81|28.73|28.76|28.68|11
1656005700000|2022-06-23 17:35:00|28.83|28.75|28.81|28.73|28.86|28.78|28.76|28.68|13
1656006000000|2022-06-23 17:40:00|28.84|28.76|28.81|28.73|28.86|28.78|28.81|28.73|67
1656006300000|2022-06-23 17:45:00|28.83|28.75|28.69|28.61|28.86|28.78|28.68|28.6|39
1656006600000|2022-06-23 17:50:00|28.71|28.63|28.66|28.58|28.71|28.63|28.61|28.53|8
1656006900000|2022-06-23 17:55:00|28.63|28.55|28.61|28.53|28.66|28.58|28.59|28.51|12
1656007200000|2022-06-23 18:00:00|28.63|28.55|28.66|28.58|28.68|28.6|28.59|28.51|19
1656007500000|2022-06-23 18:05:00|28.7|28.62|28.66|28.58|28.71|28.63|28.66|28.58|22
1656007800000|2022-06-23 18:10:00|28.68|28.6|28.69|28.61|28.71|28.63|28.66|28.58|13
1656008100000|2022-06-23 18:15:00|28.68|28.6|28.71|28.63|28.76|28.68|28.66|28.58|2
1656008400000|2022-06-23 18:20:00|28.73|28.65|28.68|28.6|28.78|28.7|28.66|28.58|19
1656008700000|2022-06-23 18:25:00|28.67|28.59|28.63|28.55|28.7|28.62|28.63|28.55|1
1656009000000|2022-06-23 18:30:00|28.61|28.53|28.58|28.5|28.61|28.53|28.58|28.5|0
1656009300000|2022-06-23 18:35:00|28.59|28.51|28.57|28.49|28.63|28.55|28.53|28.45|6
1656009600000|2022-06-23 18:40:00|28.58|28.5|28.58|28.5|28.59|28.51|28.57|28.49|0
1656009900000|2022-06-23 18:45:00|28.59|28.51|28.63|28.55|28.64|28.56|28.58|28.5|0
1656010200000|2022-06-23 18:50:00|28.62|28.54|28.68|28.6|28.68|28.6|28.62|28.54|4
1656010500000|2022-06-23 18:55:00|28.69|28.61|28.68|28.6|28.69|28.61|28.66|28.58|0
1656010800000|2022-06-23 19:00:00|28.71|28.63|28.67|28.59|28.74|28.66|28.67|28.59|15
1656011100000|2022-06-23 19:05:00|28.62|28.54|28.62|28.54|28.67|28.59|28.62|28.54|2
1656011700000|2022-06-23 19:15:00|28.6|28.52|28.66|28.58|28.67|28.59|28.6|28.52|1
1656012000000|2022-06-23 19:20:00|28.67|28.59|28.62|28.54|28.67|28.59|28.62|28.54|1
1656012300000|2022-06-23 19:25:00|28.61|28.53|28.56|28.48|28.61|28.53|28.52|28.44|20
1656012600000|2022-06-23 19:30:00|28.53|28.45|28.42|28.34|28.53|28.45|28.42|28.34|3
1656012900000|2022-06-23 19:35:00|28.44|28.36|28.42|28.34|28.47|28.39|28.42|28.34|3
1656013200000|2022-06-23 19:40:00|28.38|28.3|28.27|28.19|28.41|28.33|28.27|28.19|54
1656013500000|2022-06-23 19:45:00|28.25|28.17|28.22|28.14|28.32|28.24|28.22|28.14|14
1656013800000|2022-06-23 19:50:00|28.23|28.15|28.27|28.19|28.27|28.19|28.21|28.13|28
1656014100000|2022-06-23 19:55:00|28.26|28.18|28.39|28.14|28.39|28.23|28.23|28.14|44
1656029700000|2022-06-24 00:15:00|28.36|28.06|28.31|28.01|28.4|28.1|28.3|28|0
1656030000000|2022-06-24 00:20:00|28.27|27.97|28.23|27.93|28.29|27.99|28.2|27.9|1
1656030300000|2022-06-24 00:25:00|28.21|27.91|28.24|27.94|28.24|27.94|28.2|27.9|0
1656030600000|2022-06-24 00:30:00|28.27|27.97|28.24|27.94|28.28|27.99|28.2|27.9|0
1656030900000|2022-06-24 00:35:00|28.25|27.95|28.2|27.9|28.25|27.95|28.2|27.9|0
1656031200000|2022-06-24 00:40:00|28.15|27.86|28.16|27.86|28.16|27.86|28.15|27.86|3
1656031500000|2022-06-24 00:45:00|28.15|27.85|28.12|27.82|28.16|27.86|28.07|27.78|0
1656031800000|2022-06-24 00:50:00|28.15|27.85|28.12|27.82|28.16|27.86|28.11|27.82|0
1656032100000|2022-06-24 00:55:00|28.07||28.07||28.12||28.07||0
1656032400000|2022-06-24 01:00:00|28.12|27.81|28.07|27.77|28.12|27.82|28.07|27.77|0
1656032700000|2022-06-24 01:05:00|28.08|27.78|28.16|27.86|28.16|27.9|28.07|27.78|0
1656033000000|2022-06-24 01:10:00|28.15|27.85|28.07|27.82|28.15|27.86|28.07|27.82|0
1656033300000|2022-06-24 01:15:00|28.06|27.81|28.12|27.82|28.12|27.87|28.06|27.81|0
1656033600000|2022-06-24 01:20:00|28.07|27.78|27.99|27.91|28.12|27.95|27.99|27.75|3
1656033900000|2022-06-24 01:25:00|28|27.92|28.06|27.81|28.07|27.92|28|27.76|0
1656034200000|2022-06-24 01:30:00|28.07|27.82|27.99|27.91|28.1|27.91|27.99|27.81|0
1656034500000|2022-06-24 01:35:00|28|27.92|28|27.92|28.08|27.94|27.95|27.77|10
1656034800000|2022-06-24 01:40:00|28.02|27.94|27.95|27.87|28.08|27.94|27.95|27.81|0
1656035100000|2022-06-24 01:45:00|27.94|27.86|27.93|27.68|27.98|27.86|27.89|27.64|10
1656035400000|2022-06-24 01:50:00|27.94|27.69|27.98|27.68|27.98|27.69|27.94|27.65|0
1656035700000|2022-06-24 01:55:00|27.97|27.72|27.96|27.66|28|27.72|27.95|27.65|0
1656036000000|2022-06-24 02:00:00|27.95|27.65|27.98|27.68|27.98|27.68|27.95|27.65|0
1656036300000|2022-06-24 02:05:00|27.96|27.66|27.96|27.66|27.96|27.66|27.95|27.65|0
1656036600000|2022-06-24 02:10:00|27.95|27.65|27.89|27.59|27.95|27.65|27.89|27.59|0
1656037200000|2022-06-24 02:20:00|27.87|27.57|27.87|27.57|27.89|27.59|27.82|27.52|0
1656037500000|2022-06-24 02:25:00|27.89|27.59|27.89|27.59|27.89|27.59|27.89|27.59|0
1656037800000|2022-06-24 02:30:00|27.87|27.57|27.89|27.59|27.89|27.59|27.86|27.56|0
1656038400000|2022-06-24 02:40:00|27.87|27.57|27.89|27.59|27.89|27.59|27.87|27.57|0
1656038700000|2022-06-24 02:45:00|27.87|27.57|27.84|27.54|27.89|27.59|27.84|27.54|0
1656039000000|2022-06-24 02:50:00|27.82|27.52|27.82|27.52|27.82|27.52|27.82|27.52|0
1656039300000|2022-06-24 02:55:00|27.84|27.54|27.84|27.54|27.86|27.56|27.84|27.54|0
1656039900000|2022-06-24 03:05:00|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1656040800000|2022-06-24 03:20:00|27.89|27.59|27.87|27.57|27.89|27.59|27.87|27.57|0
1656041100000|2022-06-24 03:25:00|27.89|27.59|27.89|27.59|27.89|27.59|27.89|27.59|0
1656041400000|2022-06-24 03:30:00|27.87|27.57|27.89|27.59|27.89|27.59|27.87|27.57|0
1656042000000|2022-06-24 03:40:00|27.87|27.57|27.89|27.59|27.89|27.59|27.86|27.56|0
1656042300000|2022-06-24 03:45:00|27.87|27.57|27.89|27.59|27.89|27.59|27.87|27.57|0
1656042600000|2022-06-24 03:50:00|27.87|27.57|27.89|27.59|27.89|27.59|27.87|27.57|0
1656042900000|2022-06-24 03:55:00|27.87|27.57|27.89|27.59|27.89|27.59|27.87|27.57|0
1656043200000|2022-06-24 04:00:00|27.87|27.57|27.86|27.56|27.87|27.57|27.86|27.56|0
1656043500000|2022-06-24 04:05:00|27.87|27.57|27.87|27.57|27.87|27.57|27.87|27.57|0
1656043800000|2022-06-24 04:10:00|27.86|27.56|27.87|27.57|27.87|27.57|27.84|27.54|0
1656044100000|2022-06-24 04:15:00|27.86|27.56|27.84|27.54|27.86|27.56|27.8|27.5|0
1656044400000|2022-06-24 04:20:00|27.82|27.52|27.8|27.5|27.82|27.52|27.8|27.5|0
1656044700000|2022-06-24 04:25:00|27.82|27.52|27.84|27.54|27.84|27.54|27.82|27.52|0
1656045000000|2022-06-24 04:30:00|27.82|27.52|27.82|27.52|27.84|27.54|27.8|27.5|0
1656045300000|2022-06-24 04:35:00|27.8|27.5|27.84|27.54|27.84|27.54|27.8|27.5|0
1656046200000|2022-06-24 04:50:00|27.82|27.52|27.82|27.52|27.82|27.52|27.82|27.52|0
1656046500000|2022-06-24 04:55:00|27.8|27.5|27.84|27.54|27.84|27.54|27.8|27.5|0
1656046800000|2022-06-24 05:00:00|27.82|27.52|27.84|27.54|27.84|27.54|27.8|27.5|0
1656047100000|2022-06-24 05:05:00|27.82|27.52|27.84|27.54|27.84|27.54|27.8|27.5|0
1656048000000|2022-06-24 05:20:00|27.82|27.52|27.84|27.54|27.84|27.54|27.82|27.52|0
1656048300000|2022-06-24 05:25:00|27.86|27.56|27.84|27.54|27.86|27.56|27.84|27.54|0
1656048900000|2022-06-24 05:35:00|27.82|27.52|27.82|27.52|27.84|27.54|27.82|27.52|0
1656049200000|2022-06-24 05:40:00|27.84|27.54|27.82|27.52|27.84|27.54|27.8|27.5|0
1656049800000|2022-06-24 05:50:00|27.84|27.54|27.84|27.54|27.84|27.54|27.84|27.54|0
1656050400000|2022-06-24 06:00:00|27.8|27.5|27.68|27.6|27.87|27.65|27.64|27.5|37
1656050700000|2022-06-24 06:05:00|27.69|27.61|27.76|27.68|27.76|27.68|27.69|27.61|10
1656051000000|2022-06-24 06:10:00|27.75|27.67|27.78|27.7|27.81|27.73|27.73|27.65|132
1656051300000|2022-06-24 06:15:00|27.81|27.73|27.78|27.7|27.83|27.75|27.78|27.7|33
1656051600000|2022-06-24 06:20:00|27.79|27.71|27.73|27.65|27.79|27.71|27.73|27.65|6
1656051900000|2022-06-24 06:25:00|27.77|27.69|27.73|27.65|27.81|27.73|27.73|27.65|66
1656052200000|2022-06-24 06:30:00|27.74|27.66|27.78|27.7|27.78|27.7|27.73|27.65|34
1656052500000|2022-06-24 06:35:00|27.81|27.73|27.81|27.73|27.83|27.75|27.78|27.7|93
1656052800000|2022-06-24 06:40:00|27.79|27.71|27.83|27.75|27.83|27.75|27.76|27.68|18
1656053100000|2022-06-24 06:45:00|27.84|27.76|27.84|27.76|27.88|27.8|27.84|27.76|5
1656053400000|2022-06-24 06:50:00|27.88|27.8|27.84|27.76|27.88|27.8|27.84|27.76|46
1656053700000|2022-06-24 06:55:00|27.88|27.8|27.89|27.81|27.94|27.86|27.88|27.8|181
1656054000000|2022-06-24 07:00:00|27.91|27.83|27.98|27.9|28.03|27.95|27.89|27.81|338
1656054300000|2022-06-24 07:05:00|28.01|27.93|27.88|27.8|28.03|27.95|27.84|27.76|446
1656054600000|2022-06-24 07:10:00|27.86|27.78|27.93|27.85|27.93|27.85|27.84|27.76|83
1656054900000|2022-06-24 07:15:00|27.89|27.81|28.03|27.95|28.03|27.95|27.89|27.81|324
1656055200000|2022-06-24 07:20:00|28.04|27.96|28.01|27.93|28.08|28|27.96|27.88|328
1656055500000|2022-06-24 07:25:00|28.04|27.96|27.97|27.89|28.04|27.96|27.96|27.88|378
1656055800000|2022-06-24 07:30:00|27.96|27.88|27.94|27.86|27.99|27.91|27.91|27.83|278
1656056100000|2022-06-24 07:35:00|27.92|27.84|27.91|27.83|27.99|27.91|27.91|27.83|185
1656056400000|2022-06-24 07:40:00|27.92|27.84|27.91|27.83|27.94|27.86|27.87|27.79|161
1656056700000|2022-06-24 07:45:00|27.92|27.84|27.91|27.83|27.99|27.91|27.91|27.83|240
1656057000000|2022-06-24 07:50:00|27.92|27.84|27.84|27.76|27.94|27.86|27.81|27.73|187
1656057300000|2022-06-24 07:55:00|27.85|27.77|27.85|27.77|27.87|27.79|27.81|27.73|63
1656057600000|2022-06-24 08:00:00|27.84|27.76|27.84|27.76|27.89|27.81|27.76|27.68|342
1656057900000|2022-06-24 08:05:00|27.81|27.73|27.79|27.71|27.84|27.76|27.76|27.68|245
1656058200000|2022-06-24 08:10:00|27.82|27.74|27.88|27.8|27.89|27.81|27.79|27.71|137
1656058500000|2022-06-24 08:15:00|27.86|27.78|27.83|27.75|27.86|27.78|27.83|27.75|80
1656058800000|2022-06-24 08:20:00|27.81|27.73|27.88|27.8|27.93|27.85|27.79|27.71|58
1656059100000|2022-06-24 08:25:00|27.9|27.82|27.83|27.75|27.93|27.85|27.83|27.75|119
1656059400000|2022-06-24 08:30:00|27.84|27.76|27.83|27.75|27.88|27.8|27.83|27.75|397
1656059700000|2022-06-24 08:35:00|27.84|27.76|27.86|27.78|27.86|27.78|27.83|27.75|199
1656060000000|2022-06-24 08:40:00|27.83|27.75|27.86|27.78|27.86|27.78|27.83|27.75|19
1656060300000|2022-06-24 08:45:00|27.84|27.76|27.86|27.78|27.88|27.8|27.83|27.75|61
1656060600000|2022-06-24 08:50:00|27.88|27.8|27.86|27.78|27.91|27.83|27.83|27.75|48
1656060900000|2022-06-24 08:55:00|27.87|27.79|27.88|27.8|27.88|27.8|27.87|27.79|51
1656061200000|2022-06-24 09:00:00|27.89|27.81|27.96|27.88|27.96|27.88|27.88|27.8|30
1656061500000|2022-06-24 09:05:00|27.94|27.86|27.91|27.83|27.96|27.88|27.91|27.83|113
1656061800000|2022-06-24 09:10:00|27.89|27.81|27.86|27.78|27.89|27.81|27.86|27.78|1
1656062100000|2022-06-24 09:15:00|27.87|27.79|27.89|27.81|27.91|27.83|27.86|27.78|38
1656062400000|2022-06-24 09:20:00|27.88|27.8|27.91|27.83|27.91|27.83|27.88|27.8|54
1656062700000|2022-06-24 09:25:00|27.93|27.85|27.98|27.9|27.98|27.9|27.92|27.84|255
1656063000000|2022-06-24 09:30:00|27.94|27.86|27.99|27.91|28.01|27.93|27.93|27.85|108
1656063300000|2022-06-24 09:35:00|27.98|27.9|28.06|27.98|28.06|27.98|27.98|27.9|47
1656063600000|2022-06-24 09:40:00|28.08|28|27.99|27.91|28.08|28|27.99|27.91|138
1656063900000|2022-06-24 09:45:00|27.97|27.89|27.96|27.88|27.99|27.91|27.94|27.86|54
1656064200000|2022-06-24 09:50:00|27.97|27.89|27.94|27.86|27.99|27.91|27.91|27.83|52
1656064500000|2022-06-24 09:55:00|27.95|27.87|27.89|27.81|27.96|27.88|27.89|27.81|35
1656064800000|2022-06-24 10:00:00|27.86|27.78|27.94|27.86|27.94|27.86|27.86|27.78|162
1656065100000|2022-06-24 10:05:00|27.93|27.85|27.87|27.79|27.98|27.9|27.86|27.78|525
1656065400000|2022-06-24 10:10:00|27.89|27.81|27.89|27.81|27.91|27.83|27.86|27.78|52
1656065700000|2022-06-24 10:15:00|27.85|27.77|27.89|27.81|27.89|27.81|27.84|27.76|15
1656066000000|2022-06-24 10:20:00|27.92|27.84|27.94|27.86|27.94|27.86|27.89|27.81|53
1656066600000|2022-06-24 10:30:00|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|50
1656066900000|2022-06-24 10:35:00|27.94|27.86|27.93|27.85|27.94|27.86|27.93|27.85|25
1656067200000|2022-06-24 10:40:00|27.94|27.86|27.94|27.86|27.98|27.9|27.94|27.86|76
1656067500000|2022-06-24 10:45:00|27.93|27.85|27.93|27.85|27.94|27.86|27.89|27.81|43
1656067800000|2022-06-24 10:50:00|27.94|27.86|27.91|27.83|27.94|27.86|27.89|27.81|2
1656068100000|2022-06-24 10:55:00|27.89|27.81|27.88|27.8|27.89|27.81|27.84|27.76|25
1656068400000|2022-06-24 11:00:00|27.89|27.81|27.88|27.8|27.89|27.81|27.84|27.76|14
1656068700000|2022-06-24 11:05:00|27.89|27.81|27.89|27.81|27.89|27.81|27.88|27.8|0
1656069000000|2022-06-24 11:10:00|27.88|27.8|27.88|27.8|27.88|27.8|27.86|27.78|1
1656069300000|2022-06-24 11:15:00|27.86|27.78|27.84|27.76|27.86|27.78|27.83|27.75|15
1656069600000|2022-06-24 11:20:00|27.83|27.75|27.88|27.8|27.88|27.8|27.83|27.75|54
1656069900000|2022-06-24 11:25:00|27.86|27.78|27.83|27.75|27.88|27.8|27.83|27.75|3
1656070200000|2022-06-24 11:30:00|27.84|27.76|27.84|27.76|27.84|27.76|27.83|27.75|49
1656070500000|2022-06-24 11:35:00|27.83|27.75|27.84|27.76|27.84|27.76|27.83|27.75|56
1656070800000|2022-06-24 11:40:00|27.83|27.75|27.88|27.8|27.89|27.81|27.83|27.75|56
1656071100000|2022-06-24 11:45:00|27.89|27.81|27.93|27.85|27.94|27.86|27.89|27.81|14
1656071400000|2022-06-24 11:50:00|27.94|27.86|27.94|27.86|27.94|27.86|27.91|27.83|9
1656071700000|2022-06-24 11:55:00|27.93|27.85|27.89|27.81|27.94|27.86|27.89|27.81|6
1656072000000|2022-06-24 12:00:00|27.91|27.83|27.84|27.76|27.93|27.85|27.84|27.76|35
1656072300000|2022-06-24 12:05:00|27.88|27.8|27.89|27.81|27.89|27.81|27.84|27.76|36
1656072600000|2022-06-24 12:10:00|27.88|27.8|27.84|27.76|27.88|27.8|27.84|27.76|62
1656072900000|2022-06-24 12:15:00|27.88|27.8|27.89|27.81|27.89|27.81|27.86|27.78|303
1656073200000|2022-06-24 12:20:00|27.94|27.86|27.94|27.86|27.94|27.86|27.89|27.81|32
1656073500000|2022-06-24 12:25:00|27.9|27.82|27.91|27.83|27.94|27.86|27.89|27.81|315
1656073800000|2022-06-24 12:30:00|27.92|27.84|27.91|27.83|27.94|27.86|27.89|27.81|104
1656074100000|2022-06-24 12:35:00|27.9|27.82|27.89|27.81|27.91|27.83|27.89|27.81|0
1656074400000|2022-06-24 12:40:00|27.9|27.82|27.89|27.81|27.91|27.83|27.89|27.81|0
1656074700000|2022-06-24 12:45:00|27.9|27.82|27.94|27.86|27.99|27.91|27.89|27.81|365
1656075000000|2022-06-24 12:50:00|27.95|27.87|27.94|27.86|27.99|27.91|27.94|27.86|498
1656075300000|2022-06-24 12:55:00|27.97|27.89|27.94|27.86|27.99|27.91|27.94|27.86|6
1656075600000|2022-06-24 13:00:00|27.92|27.84|27.89|27.81|27.92|27.84|27.89|27.81|11
1656075900000|2022-06-24 13:05:00|27.91|27.83|27.89|27.81|27.91|27.83|27.87|27.79|50
1656076200000|2022-06-24 13:10:00|27.9|27.82|27.9|27.82|27.9|27.82|27.89|27.81|0
1656076500000|2022-06-24 13:15:00|27.92|27.84|27.85|27.77|27.92|27.84|27.85|27.77|26
1656077100000|2022-06-24 13:25:00|27.84|27.76|27.82|27.74|27.85|27.77|27.8|27.72|11
1656077400000|2022-06-24 13:30:00|27.8|27.72|27.77|27.69|27.84|27.76|27.75|27.67|479
1656077700000|2022-06-24 13:35:00|27.75|27.67|27.8|27.72|27.85|27.77|27.75|27.67|407
1656078000000|2022-06-24 13:40:00|27.84|27.76|27.8|27.72|27.84|27.76|27.79|27.71|117
1656078300000|2022-06-24 13:45:00|27.79|27.71|27.75|27.67|27.8|27.72|27.74|27.66|108
1656078600000|2022-06-24 13:50:00|27.74|27.66|27.79|27.71|27.79|27.71|27.74|27.66|56
1656078900000|2022-06-24 13:55:00|27.8|27.72|27.84|27.76|27.85|27.77|27.8|27.72|130
1656079200000|2022-06-24 14:00:00|27.82|27.74|27.69|27.61|27.82|27.74|27.6|27.52|355
1656079500000|2022-06-24 14:05:00|27.67|27.59|27.54|27.46|27.69|27.61|27.54|27.46|84
1656079800000|2022-06-24 14:10:00|27.52|27.44|27.59|27.51|27.59|27.51|27.5|27.42|225
1656080100000|2022-06-24 14:15:00|27.58|27.5|27.59|27.51|27.59|27.51|27.5|27.42|155
1656080400000|2022-06-24 14:20:00|27.57|27.49|27.54|27.46|27.59|27.51|27.54|27.46|66
1656080700000|2022-06-24 14:25:00|27.55|27.47|27.55|27.47|27.63|27.55|27.54|27.46|363
1656081000000|2022-06-24 14:30:00|27.57|27.49|27.55|27.47|27.64|27.56|27.54|27.46|199
1656081300000|2022-06-24 14:35:00|27.54|27.46|27.64|27.56|27.64|27.56|27.54|27.46|169
1656081600000|2022-06-24 14:40:00|27.6|27.52|27.55|27.47|27.64|27.56|27.55|27.47|187
1656081900000|2022-06-24 14:45:00|27.57|27.49|27.5|27.42|27.57|27.49|27.5|27.42|98
1656082200000|2022-06-24 14:50:00|27.49|27.41|27.5|27.42|27.54|27.46|27.48|27.4|40
1656082500000|2022-06-24 14:55:00|27.45|27.37|27.46|27.38|27.5|27.42|27.42|27.34|284
1656082800000|2022-06-24 15:00:00|27.47|27.39|27.42|27.34|27.47|27.39|27.39|27.31|396
1656083100000|2022-06-24 15:05:00|27.44|27.36|27.42|27.34|27.44|27.36|27.42|27.34|103
1656083400000|2022-06-24 15:10:00|27.44|27.36|27.5|27.42|27.5|27.42|27.42|27.34|274
1656083700000|2022-06-24 15:15:00|27.52|27.44|27.55|27.47|27.55|27.47|27.5|27.42|213
1656084000000|2022-06-24 15:20:00|27.54|27.46|27.52|27.44|27.55|27.47|27.5|27.42|224
1656084300000|2022-06-24 15:25:00|27.5|27.42|27.45|27.37|27.52|27.44|27.42|27.34|289
1656084600000|2022-06-24 15:30:00|27.42|27.34|27.52|27.44|27.52|27.44|27.42|27.34|75
1656084900000|2022-06-24 15:35:00|27.5|27.42|27.41|27.33|27.52|27.44|27.39|27.31|23
1656085200000|2022-06-24 15:40:00|27.42|27.34|27.37|27.29|27.42|27.34|27.37|27.29|11
1656085500000|2022-06-24 15:45:00|27.38|27.3|27.38|27.3|27.42|27.34|27.37|27.29|14
1656085800000|2022-06-24 15:50:00|27.4|27.32|27.38|27.3|27.4|27.32|27.33|27.25|11
1656086100000|2022-06-24 15:55:00|27.4|27.32|27.37|27.29|27.42|27.34|27.36|27.28|31
1656086400000|2022-06-24 16:00:00|27.32|27.24|27.37|27.29|27.37|27.29|27.32|27.24|2
1656086700000|2022-06-24 16:05:00|27.36|27.28|27.37|27.29|27.37|27.29|27.36|27.28|4
1656087000000|2022-06-24 16:10:00|27.4|27.32|27.37|27.29|27.4|27.32|27.37|27.29|18
1656087300000|2022-06-24 16:15:00|27.35|27.27|27.36|27.28|27.36|27.28|27.35|27.27|0
1656087600000|2022-06-24 16:20:00|27.35|27.27|27.44|27.36|27.45|27.37|27.35|27.27|36
1656087900000|2022-06-24 16:25:00|27.42|27.34|27.4|27.32|27.44|27.36|27.4|27.32|17
1656088200000|2022-06-24 16:30:00|27.37|27.29|27.37|27.29|27.39|27.31|27.35|27.27|4
1656088500000|2022-06-24 16:35:00|||||||||2
1656088800000|2022-06-24 16:40:00|27.35|27.27|27.3|27.22|27.35|27.27|27.3|27.22|20
1656089100000|2022-06-24 16:45:00|27.32|27.24|27.35|27.27|27.37|27.29|27.31|27.23|4
1656089400000|2022-06-24 16:50:00|||||||||10
1656089700000|2022-06-24 16:55:00|27.36|27.28|27.35|27.27|27.37|27.29|27.32|27.24|2
1656090000000|2022-06-24 17:00:00|27.36|27.28|27.39|27.31|27.4|27.32|27.35|27.27|3
1656090300000|2022-06-24 17:05:00|27.37|27.29|27.36|27.28|27.39|27.31|27.35|27.27|29
1656090600000|2022-06-24 17:10:00|27.37|27.29|27.36|27.28|27.37|27.29|27.35|27.27|12
1656090900000|2022-06-24 17:15:00|27.37|27.29|27.37|27.29|27.37|27.29|27.35|27.27|1
1656091200000|2022-06-24 17:20:00|||||||||1
1656091500000|2022-06-24 17:25:00|27.39|27.31|27.37|27.29|27.39|27.31|27.37|27.29|0
1656091800000|2022-06-24 17:30:00|27.39|27.31|27.4|27.32|27.42|27.34|27.37|27.29|22
1656092100000|2022-06-24 17:35:00|27.42|27.34|27.37|27.29|27.42|27.34|27.36|27.28|9
1656092400000|2022-06-24 17:40:00|27.36|27.28|27.34|27.26|27.37|27.29|27.32|27.24|15
1656092700000|2022-06-24 17:45:00|27.35|27.27|27.32|27.24|27.35|27.27|27.32|27.24|2
1656093000000|2022-06-24 17:50:00|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|24
1656093300000|2022-06-24 17:55:00|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|2
1656093900000|2022-06-24 18:05:00|27.35|27.27|27.37|27.29|27.37|27.29|27.35|27.27|3
1656094200000|2022-06-24 18:10:00|27.35|27.27|27.35|27.27|27.37|27.29|27.35|27.27|11
1656094500000|2022-06-24 18:15:00|27.37|27.29|27.36|27.28|27.39|27.31|27.36|27.28|2
1656094800000|2022-06-24 18:20:00|27.35|27.27|27.35|27.27|27.37|27.29|27.35|27.27|0
1656095100000|2022-06-24 18:25:00|27.31|27.23|27.32|27.24|27.32|27.24|27.31|27.23|1
1656095400000|2022-06-24 18:30:00|27.3|27.22|27.27|27.19|27.31|27.23|27.27|27.19|1
1656096000000|2022-06-24 18:40:00|27.25|27.17|27.27|27.19|27.27|27.19|27.25|27.17|0
1656096600000|2022-06-24 18:50:00|27.31|27.23|27.34|27.26|27.34|27.26|27.31|27.23|2
1656096900000|2022-06-24 18:55:00|27.32|27.24|27.37|27.29|27.37|27.29|27.32|27.24|69
1656097200000|2022-06-24 19:00:00|27.39|27.31|27.4|27.32|27.42|27.34|27.39|27.31|12
1656097500000|2022-06-24 19:05:00|||||||||3
1656097800000|2022-06-24 19:10:00|27.41|27.33|27.4|27.32|27.43|27.35|27.4|27.32|17
1656098100000|2022-06-24 19:15:00|27.37|27.29|27.4|27.32|27.45|27.37|27.37|27.29|57
1656098400000|2022-06-24 19:20:00|||||||||8
1656098700000|2022-06-24 19:25:00|27.39|27.31|27.4|27.32|27.4|27.32|27.35|27.27|23
1656099000000|2022-06-24 19:30:00|27.41|27.33|27.5|27.42|27.5|27.42|27.4|27.32|53
1656099300000|2022-06-24 19:35:00|27.53|27.45|27.55|27.47|27.55|27.47|27.45|27.37|103
1656099600000|2022-06-24 19:40:00|27.5|27.42|27.5|27.42|27.55|27.47|27.5|27.42|30
1656099900000|2022-06-24 19:45:00|27.51|27.43|27.6|27.52|27.6|27.52|27.5|27.42|10
1656100200000|2022-06-24 19:50:00|27.59|27.51|27.6|27.52|27.69|27.61|27.55|27.47|187
1656100500000|2022-06-24 19:55:00|27.62|27.54|27.71|27.46|27.75|27.62|27.58|27.46|239
1656288900000|2022-06-27 00:15:00|27.83|27.53|27.85|27.55|27.85|27.55|27.72|27.42|0
1656289200000|2022-06-27 00:20:00|27.86|27.56|27.92|27.62|27.96|27.82|27.84|27.54|1
1656289500000|2022-06-27 00:25:00|27.89|27.59|27.89|27.59|27.91|27.61|27.69|27.5|1
1656290100000|2022-06-27 00:35:00|27.88|27.58|27.88|27.58|27.88|27.58|27.88|27.58|0
1656290400000|2022-06-27 00:40:00|27.86|27.56|27.89|27.59|27.91|27.61|27.8|27.5|0
1656290700000|2022-06-27 00:45:00|27.88|27.58|27.86|27.56|27.89|27.59|27.83|27.53|0
1656291000000|2022-06-27 00:50:00|27.84|27.54|27.91|27.61|27.91|27.61|27.83|27.53|0
1656291600000|2022-06-27 01:00:00|27.89|27.59|27.89|27.59|27.91|27.62|27.7|27.59|10
1656291900000|2022-06-27 01:05:00|27.91|27.61|27.89|27.59|27.91|27.61|27.89|27.59|0
1656292200000|2022-06-27 01:10:00|27.91|27.61|27.89|27.59|27.91|27.61|27.89|27.59|0
1656292500000|2022-06-27 01:15:00|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1656293400000|2022-06-27 01:30:00|27.82|27.57|27.86|27.56|27.86|27.57|27.82|27.56|0
1656294600000|2022-06-27 01:50:00|27.85|27.6|27.86|27.56|27.88|27.6|27.85|27.56|0
1656295200000|2022-06-27 02:00:00|27.85|27.55|27.85|27.55|27.85|27.55|27.85|27.55|0
1656295500000|2022-06-27 02:05:00|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1656297000000|2022-06-27 02:30:00|27.85|27.55|27.62|27.32|27.85|27.55|27.44|27.32|2
1656297300000|2022-06-27 02:35:00|27.61|27.31|27.55|27.3|27.61|27.32|27.55|27.3|1
1656297900000|2022-06-27 02:45:00|27.54|27.29|27.61|27.31|27.61|27.36|27.44|27.29|2
1656298200000|2022-06-27 02:50:00|27.45|27.37|27.55|27.3|27.55|27.37|27.44|27.29|0
1656300900000|2022-06-27 03:35:00|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|0
1656301500000|2022-06-27 03:45:00|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1656303300000|2022-06-27 04:15:00|27.48|27.4|27.48|27.4|27.48|27.4|27.47|27.39|3
1656303600000|2022-06-27 04:20:00|27.5|27.42|27.48|27.4|27.5|27.42|27.48|27.4|0
1656304500000|2022-06-27 04:35:00|27.49|27.41|27.46|27.38|27.5|27.42|27.46|27.38|0
1656304800000|2022-06-27 04:40:00|27.47|27.39|27.47|27.39|27.47|27.39|27.46|27.38|0
1656305100000|2022-06-27 04:45:00|27.46|27.38|27.47|27.39|27.47|27.39|27.46|27.38|0
1656305400000|2022-06-27 04:50:00|27.46|27.38|27.47|27.39|27.49|27.41|27.46|27.38|0
1656306000000|2022-06-27 05:00:00|27.62|27.37|27.63|27.38|27.63|27.38|27.62|27.37|21
1656306300000|2022-06-27 05:05:00|27.62|27.37|27.61|27.31|27.62|27.37|27.6|27.31|1
1656306600000|2022-06-27 05:10:00|27.6|27.35|27.62|27.32|27.62|27.36|27.6|27.31|0
1656306900000|2022-06-27 05:15:00|27.61|27.36|27.68|27.43|27.69|27.43|27.61|27.35|0
1656307200000|2022-06-27 05:20:00|27.67|27.38|27.67|27.37|27.68|27.38|27.66|27.36|0
1656307500000|2022-06-27 05:25:00|27.66|27.36|27.55|27.3|27.7|27.4|27.55|27.26|0
1656307800000|2022-06-27 05:30:00|27.56|27.26|27.55|27.3|27.57|27.32|27.55|27.26|0
1656308100000|2022-06-27 05:35:00|27.56|27.26|27.49|27.24|27.56|27.3|27.48|27.23|0
1656308400000|2022-06-27 05:40:00|27.47|27.22|27.62|27.32|27.64|27.34|27.41|27.21|11
1656308700000|2022-06-27 05:45:00|27.64|27.34|27.6|27.3|27.64|27.34|27.6|27.3|0
1656309000000|2022-06-27 05:50:00||27.35||27.3||27.35||27.3|0
1656309300000|2022-06-27 05:55:00|27.57|27.35|27.57|27.32|27.57|27.45|27.5|27.3|0
1656309600000|2022-06-27 06:00:00|27.51|27.43|27.58|27.5|27.67|27.55|27.51|27.4|30
1656309900000|2022-06-27 06:05:00|27.59|27.51|27.58|27.5|27.63|27.55|27.58|27.5|19
1656310200000|2022-06-27 06:10:00|27.54|27.46|27.53|27.45|27.54|27.46|27.48|27.4|53
1656310800000|2022-06-27 06:20:00|27.54|27.46|27.53|27.45|27.57|27.49|27.53|27.45|11
1656311100000|2022-06-27 06:25:00|27.55|27.47|27.55|27.47|27.57|27.49|27.55|27.47|1
1656311700000|2022-06-27 06:35:00|27.51|27.43|27.5|27.42|27.51|27.43|27.5|27.42|60
1656312000000|2022-06-27 06:40:00|27.52|27.44|27.55|27.47|27.55|27.47|27.52|27.44|6
1656312300000|2022-06-27 06:45:00|27.52|27.44|27.55|27.47|27.55|27.47|27.52|27.44|2
1656312600000|2022-06-27 06:50:00|27.57|27.49|27.5|27.42|27.6|27.52|27.5|27.42|33
1656312900000|2022-06-27 06:55:00|27.55|27.47|27.48|27.4|27.55|27.47|27.48|27.4|80
1656313200000|2022-06-27 07:00:00|27.51|27.43|27.3|27.22|27.53|27.45|27.3|27.22|91
1656313500000|2022-06-27 07:05:00|27.32|27.24|27.3|27.22|27.35|27.27|27.27|27.19|136
1656313800000|2022-06-27 07:10:00|27.27|27.19|27.25|27.17|27.3|27.22|27.22|27.14|127
1656314100000|2022-06-27 07:15:00|27.24|27.16|27.32|27.24|27.35|27.27|27.22|27.14|149
1656314400000|2022-06-27 07:20:00|27.31|27.23|27.27|27.19|27.35|27.27|27.25|27.17|67
1656314700000|2022-06-27 07:25:00|27.26|27.18|27.22|27.14|27.27|27.19|27.19|27.11|73
1656315000000|2022-06-27 07:30:00|27.24|27.16|27.19|27.11|27.27|27.19|27.16|27.08|94
1656315300000|2022-06-27 07:35:00|27.17|27.09|27.21|27.13|27.21|27.13|27.16|27.08|34
1656315600000|2022-06-27 07:40:00|27.18|27.1|27.21|27.13|27.21|27.13|27.17|27.09|34
1656315900000|2022-06-27 07:45:00|27.18|27.1|27.21|27.13|27.21|27.13|27.17|27.09|157
1656316200000|2022-06-27 07:50:00|27.19|27.11|27.16|27.08|27.21|27.13|27.12|27.04|116
1656316500000|2022-06-27 07:55:00|||||||||66
1656316800000|2022-06-27 08:00:00|27.15|27.07|27.11|27.03|27.16|27.08|27.09|27.01|76
1656317100000|2022-06-27 08:05:00|27.08|27|27.16|27.08|27.16|27.08|27.03|26.95|236
1656317400000|2022-06-27 08:10:00|27.14|27.06|27.11|27.03|27.16|27.08|27.11|27.03|18
1656317700000|2022-06-27 08:15:00|27.12|27.04|27.13|27.05|27.16|27.08|27.11|27.03|190
1656318000000|2022-06-27 08:20:00|27.16|27.08|27.21|27.13|27.21|27.13|27.13|27.05|117
1656318300000|2022-06-27 08:25:00|27.18|27.1|27.18|27.1|27.21|27.13|27.18|27.1|51
1656318600000|2022-06-27 08:30:00|27.13|27.05|27.17|27.09|27.18|27.1|27.13|27.05|134
1656318900000|2022-06-27 08:35:00|27.16|27.08|27.27|27.19|27.29|27.21|27.16|27.08|220
1656319200000|2022-06-27 08:40:00|27.29|27.21|27.31|27.23|27.36|27.28|27.26|27.18|131
1656319500000|2022-06-27 08:45:00|27.32|27.24|27.36|27.28|27.36|27.28|27.31|27.23|36
1656319800000|2022-06-27 08:50:00|27.35|27.27|27.39|27.31|27.41|27.33|27.31|27.23|29
1656320100000|2022-06-27 08:55:00|27.41|27.33|27.39|27.31|27.41|27.33|27.36|27.28|32
1656320400000|2022-06-27 09:00:00|27.37|27.29|27.37|27.29|27.39|27.31|27.31|27.23|64
1656320700000|2022-06-27 09:05:00|27.39|27.31|27.39|27.31|27.41|27.33|27.36|27.28|113
1656321000000|2022-06-27 09:10:00|27.37|27.29|27.36|27.28|27.37|27.29|27.34|27.26|61
1656321300000|2022-06-27 09:15:00|27.39|27.31|27.36|27.28|27.41|27.33|27.36|27.28|44
1656321600000|2022-06-27 09:20:00|27.35|27.27|27.31|27.23|27.35|27.27|27.31|27.23|94
1656321900000|2022-06-27 09:25:00|27.32|27.24|27.34|27.26|27.38|27.3|27.32|27.24|52
1656322200000|2022-06-27 09:30:00|27.36|27.28|27.46|27.38|27.46|27.38|27.36|27.28|65
1656322500000|2022-06-27 09:35:00|27.48|27.4|27.51|27.43|27.53|27.45|27.47|27.39|46
1656323100000|2022-06-27 09:45:00|27.48|27.4|27.47|27.39|27.48|27.4|27.44|27.36|102
1656323400000|2022-06-27 09:50:00|27.48|27.4|27.46|27.38|27.51|27.43|27.43|27.35|114
1656323700000|2022-06-27 09:55:00|27.47|27.39|27.48|27.4|27.48|27.4|27.43|27.35|14
1656324000000|2022-06-27 10:00:00|27.47|27.39|27.43|27.35|27.48|27.4|27.43|27.35|19
1656324300000|2022-06-27 10:05:00|27.44|27.36|27.51|27.43|27.53|27.45|27.43|27.35|55
1656324600000|2022-06-27 10:10:00|27.49|27.41|27.61|27.53|27.61|27.53|27.48|27.4|364
1656324900000|2022-06-27 10:15:00|27.59|27.51|27.59|27.51|27.61|27.53|27.56|27.48|330
1656325200000|2022-06-27 10:20:00|27.56|27.48|27.56|27.48|27.59|27.51|27.54|27.46|244
1656325500000|2022-06-27 10:25:00|27.55|27.47|27.59|27.51|27.67|27.59|27.55|27.47|205
1656325800000|2022-06-27 10:30:00|27.6|27.52|27.59|27.51|27.64|27.56|27.59|27.51|35
1656326100000|2022-06-27 10:35:00|27.6|27.52|27.59|27.51|27.64|27.56|27.59|27.51|35
1656326400000|2022-06-27 10:40:00|27.57|27.49|27.54|27.46|27.57|27.49|27.54|27.46|34
1656326700000|2022-06-27 10:45:00|27.55|27.47|27.59|27.51|27.59|27.51|27.54|27.46|27
1656327000000|2022-06-27 10:50:00|27.61|27.53|27.56|27.48|27.61|27.53|27.56|27.48|113
1656327300000|2022-06-27 10:55:00|27.54|27.46|27.48|27.4|27.54|27.46|27.47|27.39|26
1656327600000|2022-06-27 11:00:00|27.49|27.41|27.51|27.43|27.52|27.44|27.48|27.4|4
1656327900000|2022-06-27 11:05:00|27.47|27.39|27.46|27.38|27.51|27.43|27.44|27.36|81
1656328200000|2022-06-27 11:10:00|27.43|27.35|27.46|27.38|27.46|27.38|27.43|27.35|10
1656328800000|2022-06-27 11:20:00|||||||||4
1656329100000|2022-06-27 11:25:00|27.48|27.4|27.54|27.46|27.56|27.48|27.48|27.4|42
1656329400000|2022-06-27 11:30:00|27.52|27.44|27.43|27.35|27.54|27.46|27.43|27.35|208
1656329700000|2022-06-27 11:35:00|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|4
1656330000000|2022-06-27 11:40:00|27.43|27.35|27.46|27.38|27.46|27.38|27.43|27.35|31
1656330300000|2022-06-27 11:45:00|27.47|27.39|27.49|27.41|27.49|27.41|27.47|27.39|32
1656330600000|2022-06-27 11:50:00|27.47|27.39|27.54|27.46|27.54|27.46|27.46|27.38|342
1656330900000|2022-06-27 11:55:00|27.55|27.47|27.54|27.46|27.55|27.47|27.54|27.46|88
1656331200000|2022-06-27 12:00:00|27.51|27.43|27.51|27.43|27.52|27.44|27.49|27.41|91
1656331500000|2022-06-27 12:05:00|27.52|27.44|27.51|27.43|27.54|27.46|27.46|27.38|131
1656331800000|2022-06-27 12:10:00|27.52|27.44|27.49|27.41|27.52|27.44|27.49|27.41|5
1656332100000|2022-06-27 12:15:00|27.5|27.42|27.47|27.39|27.54|27.46|27.46|27.38|105
1656332400000|2022-06-27 12:20:00|27.49|27.41|27.51|27.43|27.51|27.43|27.46|27.38|19
1656332700000|2022-06-27 12:25:00|27.5|27.42|27.57|27.49|27.57|27.49|27.5|27.42|21
1656333000000|2022-06-27 12:30:00|27.56|27.48|27.6|27.52|27.64|27.56|27.54|27.46|21
1656333300000|2022-06-27 12:35:00|27.59|27.51|27.54|27.46|27.59|27.51|27.54|27.46|28
1656333600000|2022-06-27 12:40:00|27.51|27.43|27.51|27.43|27.51|27.43|27.46|27.38|16
1656333900000|2022-06-27 12:45:00|27.5|27.42|27.51|27.43|27.54|27.46|27.5|27.42|26
1656334200000|2022-06-27 12:50:00|27.52|27.44|27.56|27.48|27.56|27.48|27.51|27.43|33
1656334500000|2022-06-27 12:55:00|27.54|27.46|27.51|27.43|27.56|27.48|27.51|27.43|120
1656334800000|2022-06-27 13:00:00|27.54|27.46|27.51|27.43|27.54|27.46|27.51|27.43|148
1656335100000|2022-06-27 13:05:00|||||||||54
1656335400000|2022-06-27 13:10:00|27.54|27.46|27.51|27.43|27.56|27.48|27.51|27.43|14
1656335700000|2022-06-27 13:15:00|||||||||94
1656336000000|2022-06-27 13:20:00|27.52|27.44|27.56|27.48|27.56|27.48|27.52|27.44|72
1656336300000|2022-06-27 13:25:00|27.55|27.47|27.56|27.48|27.56|27.48|27.55|27.47|16
1656336600000|2022-06-27 13:30:00|27.51|27.43|27.61|27.53|27.61|27.53|27.51|27.43|1398
1656336900000|2022-06-27 13:35:00|27.64|27.56|27.56|27.48|27.66|27.58|27.56|27.48|176
1656337200000|2022-06-27 13:40:00|27.57|27.49|27.69|27.61|27.69|27.61|27.57|27.49|226
1656337500000|2022-06-27 13:45:00|27.66|27.58|27.84|27.76|27.86|27.78|27.66|27.58|412
1656337800000|2022-06-27 13:50:00|27.81|27.73|27.56|27.48|27.84|27.76|27.53|27.45|1937
1656338100000|2022-06-27 13:55:00|27.58|27.5|27.66|27.58|27.68|27.6|27.54|27.46|636
1656338400000|2022-06-27 14:00:00|27.63|27.55|27.46|27.38|27.64|27.56|27.41|27.33|1079
1656338700000|2022-06-27 14:05:00|27.43|27.35|27.51|27.43|27.56|27.48|27.43|27.35|469
1656339000000|2022-06-27 14:10:00|27.49|27.41|27.54|27.46|27.64|27.56|27.49|27.41|1049
1656339300000|2022-06-27 14:15:00|27.53|27.45|27.54|27.46|27.64|27.56|27.51|27.43|422
1656339600000|2022-06-27 14:20:00|27.55|27.47|27.51|27.43|27.56|27.48|27.46|27.38|1166
1656339900000|2022-06-27 14:25:00|27.52|27.44|27.56|27.48|27.61|27.53|27.52|27.44|590
1656340200000|2022-06-27 14:30:00|27.57|27.49|27.46|27.38|27.59|27.51|27.46|27.38|213
1656340500000|2022-06-27 14:35:00|27.44|27.36|27.41|27.33|27.51|27.43|27.38|27.3|872
1656340800000|2022-06-27 14:40:00|27.44|27.36|27.36|27.28|27.46|27.38|27.33|27.25|131
1656341100000|2022-06-27 14:45:00|27.37|27.29|27.26|27.18|27.37|27.29|27.26|27.18|182
1656341400000|2022-06-27 14:50:00|27.22|27.14|27.21|27.13|27.26|27.18|27.16|27.08|68
1656341700000|2022-06-27 14:55:00|27.19|27.11|27.13|27.05|27.21|27.13|27.13|27.05|54
1656342000000|2022-06-27 15:00:00|27.14|27.06|27.15|27.07|27.18|27.1|27.13|27.05|159
1656342300000|2022-06-27 15:05:00|27.14|27.06|27.23|27.15|27.23|27.15|27.14|27.06|49
1656342600000|2022-06-27 15:10:00|27.24|27.16|27.23|27.15|27.28|27.2|27.2|27.12|72
1656342900000|2022-06-27 15:15:00|27.26|27.18|27.23|27.15|27.26|27.18|27.2|27.12|213
1656343200000|2022-06-27 15:20:00|27.21|27.13|27.1|27.02|27.21|27.13|27.1|27.02|229
1656343500000|2022-06-27 15:25:00|27.11|27.03|27.1|27.02|27.15|27.07|27.1|27.02|369
1656343800000|2022-06-27 15:30:00|27.12|27.04|27.21|27.13|27.21|27.13|27.11|27.03|413
1656344100000|2022-06-27 15:35:00|27.22|27.14|27.21|27.13|27.26|27.18|27.21|27.13|47
1656344400000|2022-06-27 15:40:00|27.22|27.14|27.18|27.1|27.26|27.18|27.18|27.1|38
1656344700000|2022-06-27 15:45:00|27.21|27.13|27.16|27.08|27.21|27.13|27.16|27.08|200
1656345000000|2022-06-27 15:50:00|27.18|27.1|27.21|27.13|27.21|27.13|27.16|27.08|18
1656345300000|2022-06-27 15:55:00|27.18|27.1|27.18|27.1|27.21|27.13|27.16|27.08|17
1656345600000|2022-06-27 16:00:00|27.16|27.08|27.21|27.13|27.23|27.15|27.15|27.07|8
1656345900000|2022-06-27 16:05:00|27.22|27.14|27.29|27.21|27.31|27.23|27.21|27.13|11
1656346200000|2022-06-27 16:10:00|27.3|27.22|27.29|27.21|27.31|27.23|27.26|27.18|54
1656346500000|2022-06-27 16:15:00|27.31|27.23|27.29|27.21|27.34|27.26|27.29|27.21|2
1656347100000|2022-06-27 16:25:00|27.34|27.26|27.39|27.31|27.39|27.31|27.34|27.26|34
1656347400000|2022-06-27 16:30:00|27.4|27.32|27.39|27.31|27.44|27.36|27.39|27.31|3
1656347700000|2022-06-27 16:35:00|27.41|27.33|27.36|27.28|27.44|27.36|27.35|27.27|34
1656348000000|2022-06-27 16:40:00|27.35|27.27|27.26|27.18|27.35|27.27|27.26|27.18|6
1656348300000|2022-06-27 16:45:00|27.25|27.17|27.24|27.16|27.26|27.18|27.21|27.13|6
1656348600000|2022-06-27 16:50:00|27.21|27.13|27.18|27.1|27.21|27.13|27.18|27.1|3
1656348900000|2022-06-27 16:55:00|27.21|27.13|27.18|27.1|27.23|27.15|27.18|27.1|17
1656349200000|2022-06-27 17:00:00|27.19|27.11|27.23|27.15|27.23|27.15|27.18|27.1|2
1656349500000|2022-06-27 17:05:00|27.22|27.14|27.26|27.18|27.27|27.19|27.22|27.14|17
1656349800000|2022-06-27 17:10:00|27.24|27.16|27.23|27.15|27.24|27.16|27.19|27.11|2
1656350100000|2022-06-27 17:15:00|27.22|27.14|27.25|27.17|27.31|27.23|27.19|27.11|19
1656350400000|2022-06-27 17:20:00|27.24|27.16|27.23|27.15|27.31|27.23|27.2|27.12|9
1656350700000|2022-06-27 17:25:00|27.26|27.18|27.23|27.15|27.26|27.18|27.23|27.15|0
1656351000000|2022-06-27 17:30:00|27.26|27.18|27.27|27.19|27.28|27.2|27.26|27.18|2
1656351300000|2022-06-27 17:35:00|27.28|27.2|27.26|27.18|27.31|27.23|27.26|27.18|2
1656351600000|2022-06-27 17:40:00|27.27|27.19|27.41|27.33|27.41|27.33|27.26|27.18|0
1656351900000|2022-06-27 17:45:00|27.43|27.35|27.37|27.29|27.49|27.41|27.36|27.28|5
1656352200000|2022-06-27 17:50:00|27.36|27.28|27.31|27.23|27.37|27.29|27.31|27.23|5
1656352500000|2022-06-27 17:55:00|27.32|27.24|27.31|27.23|27.34|27.26|27.31|27.23|0
1656352800000|2022-06-27 18:00:00|27.35|27.27|27.33|27.25|27.37|27.29|27.31|27.23|3
1656353100000|2022-06-27 18:05:00|27.34|27.26|27.38|27.3|27.38|27.3|27.33|27.25|40
1656353400000|2022-06-27 18:10:00|27.37|27.29|27.33|27.25|27.37|27.29|27.32|27.24|6
1656353700000|2022-06-27 18:15:00|27.32|27.24|27.28|27.2|27.32|27.24|27.28|27.2|1
1656354000000|2022-06-27 18:20:00|27.29|27.21|27.28|27.2|27.3|27.22|27.26|27.18|10
1656354300000|2022-06-27 18:25:00|27.29|27.21|27.23|27.15|27.33|27.25|27.23|27.15|3
1656354600000|2022-06-27 18:30:00|27.24|27.16|27.2|27.12|27.26|27.18|27.2|27.12|5
1656354900000|2022-06-27 18:35:00|27.17|27.09|27.15|27.07|27.17|27.09|27.15|27.07|12
1656355200000|2022-06-27 18:40:00|27.17|27.09|27.15|27.07|27.19|27.11|27.15|27.07|7
1656355500000|2022-06-27 18:45:00|27.16|27.08|27.15|27.07|27.2|27.12|27.15|27.07|15
1656355800000|2022-06-27 18:50:00|27.17|27.09|27.2|27.12|27.2|27.12|27.15|27.07|3
1656356100000|2022-06-27 18:55:00|27.19|27.11|27.2|27.12|27.2|27.12|27.15|27.07|7
1656356400000|2022-06-27 19:00:00|27.23|27.15|27.33|27.25|27.33|27.25|27.2|27.12|28
1656356700000|2022-06-27 19:05:00|27.34|27.26|27.27|27.19|27.38|27.3|27.27|27.19|13
1656357000000|2022-06-27 19:10:00|27.26|27.18|27.22|27.14|27.26|27.18|27.18|27.1|6
1656357300000|2022-06-27 19:15:00|27.23|27.15|27.19|27.11|27.23|27.15|27.19|27.11|10
1656357600000|2022-06-27 19:20:00|27.2|27.12|27.23|27.15|27.23|27.15|27.19|27.11|4
1656357900000|2022-06-27 19:25:00|27.2|27.12|27.23|27.15|27.26|27.18|27.19|27.11|3
1656358200000|2022-06-27 19:30:00|27.26|27.18|27.28|27.2|27.29|27.21|27.23|27.15|1
1656358500000|2022-06-27 19:35:00|27.29|27.21|27.41|27.33|27.44|27.36|27.27|27.19|8
1656358800000|2022-06-27 19:40:00|27.39|27.31|27.39|27.31|27.44|27.36|27.34|27.26|2
1656359100000|2022-06-27 19:45:00|27.37|27.29|27.24|27.16|27.37|27.29|27.24|27.16|13
1656359400000|2022-06-27 19:50:00|27.26|27.18|27.36|27.28|27.36|27.28|27.26|27.18|110
1656359700000|2022-06-27 19:55:00|27.34|27.26|27.21|26.96|27.34|27.26|27.07|26.96|112
1656375300000|2022-06-28 00:15:00|26.94|26.64|26.94|26.64|26.94|26.64|26.93|26.63|0
1656375600000|2022-06-28 00:20:00|26.96|26.66|26.94|26.64|26.96|26.66|26.94|26.64|0
1656376200000|2022-06-28 00:30:00|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|0
1656376800000|2022-06-28 00:40:00|26.93|26.63|26.91|26.61|26.93|26.63|26.91|26.61|0
1656377100000|2022-06-28 00:45:00|26.92|26.62|26.91|26.61|26.94|26.64|26.91|26.61|0
1656377400000|2022-06-28 00:50:00|26.92|26.62|26.94|26.64|26.94|26.64|26.92|26.62|0
1656377700000|2022-06-28 00:55:00|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|0
1656378300000|2022-06-28 01:05:00|26.97|26.67|26.97|26.67|26.98|26.68|26.97|26.67|0
1656378600000|2022-06-28 01:10:00|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|0
1656378900000|2022-06-28 01:15:00|26.97|26.67|26.97|26.67|26.97|26.67|26.96|26.66|0
1656379200000|2022-06-28 01:20:00|26.96|26.66|26.98|26.68|26.98|26.68|26.96|26.66|0
1656379500000|2022-06-28 01:25:00|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|0
1656379800000|2022-06-28 01:30:00|26.98|26.68|26.98|26.68|26.99|26.69|26.97|26.67|0
1656380100000|2022-06-28 01:35:00|26.99|26.69|26.97|26.67|26.99|26.69|26.96|26.66|0
1656380400000|2022-06-28 01:40:00|26.98|26.68|26.98|26.68|26.98|26.68|26.97|26.67|0
1656380700000|2022-06-28 01:45:00|26.99|26.69|27.05|26.75|27.05|26.75|26.99|26.69|0
1656381000000|2022-06-28 01:50:00|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|0
1656381300000|2022-06-28 01:55:00|27.07|26.77|27.16|26.86|27.16|26.86|27.07|26.77|0
1656381600000|2022-06-28 02:00:00|27.15|26.85|27.11|26.81|27.15|26.85|27.1|26.8|0
1656381900000|2022-06-28 02:05:00|27.1|26.8|27.08|26.78|27.11|26.81|27.08|26.78|0
1656382200000|2022-06-28 02:10:00|27.1|26.8|27.08|26.78|27.11|26.81|27.08|26.78|0
1656382800000|2022-06-28 02:20:00|27.1|26.8|27.12|26.82|27.14|26.84|27.1|26.8|0
1656383100000|2022-06-28 02:25:00|27.15|26.85|27.24|26.94|27.27|26.97|27.12|26.82|0
1656383400000|2022-06-28 02:30:00|27.22|26.92|27.22|26.92|27.25|26.95|27.22|26.92|0
1656383700000|2022-06-28 02:35:00|27.24|26.94|27.22|26.92|27.24|26.94|27.22|26.92|0
1656384300000|2022-06-28 02:45:00|27.24|26.94|27.22|26.92|27.24|26.94|27.22|26.92|0
1656384600000|2022-06-28 02:50:00|27.21|26.91|27.28|26.98|27.3|27|27.18|26.88|0
1656384900000|2022-06-28 02:55:00|27.27|26.97|27.27|26.97|27.28|26.98|27.25|26.95|0
1656385200000|2022-06-28 03:00:00|27.25|26.95|27.25|26.95|27.25|26.95|27.25|26.95|0
1656385500000|2022-06-28 03:05:00|27.23|26.93|27.23|26.93|27.23|26.93|27.18|26.88|0
1656385800000|2022-06-28 03:10:00|27.22|26.92|27.23|26.93|27.27|26.98|27.22|26.92|0
1656386100000|2022-06-28 03:15:00|27.22|26.97|27.23|26.93|27.27|26.97|27.22|26.93|0
1656386400000|2022-06-28 03:20:00|27.27|26.97|27.27|26.97|27.27|26.98|27.22|26.93|0
1656386700000|2022-06-28 03:25:00|27.25|26.95|27.18|26.88|27.25|26.95|27.17|26.88|0
1656387000000|2022-06-28 03:30:00|27.17|26.87|27.17|26.92|27.18|26.92|27.13|26.83|0
1656387300000|2022-06-28 03:35:00|27.22|26.93|27.22|26.97|27.23|26.97|27.17|26.92|0
1656387600000|2022-06-28 03:40:00|27.23|26.93|27.22|26.97|27.23|26.97|27.22|26.92|0
1656387900000|2022-06-28 03:45:00|27.23|26.93|27.17|26.92|27.23|26.93|27.17|26.88|0
1656388200000|2022-06-28 03:50:00|27.18|26.88|27.23|26.93|27.23|26.97|27.17|26.88|0
1656388500000|2022-06-28 03:55:00|27.22|26.97|27.23|26.93|27.23|26.97|27.22|26.93|0
1656388800000|2022-06-28 04:00:00|27.22|26.92|27.18|26.88|27.23|26.97|27.17|26.88|0
1656389100000|2022-06-28 04:05:00|27.17|26.92|27.17|26.92|27.17|26.92|27.17|26.92|0
1656389400000|2022-06-28 04:10:00|27.18|26.88|27.18|26.88|27.18|26.88|27.18|26.88|0
1656389700000|2022-06-28 04:15:00|27.17|26.92|27.22|26.97|27.23|26.97|27.17|26.92|0
1656390000000|2022-06-28 04:20:00|27.23|26.98|27.22|26.97|27.23|26.98|27.22|26.93|0
1656390300000|2022-06-28 04:25:00|27.23|26.93|27.18|26.88|27.23|26.97|27.17|26.88|0
1656390600000|2022-06-28 04:30:00|27.17|26.92|27.13|26.83|27.18|26.92|27.13|26.83|0
1656391200000|2022-06-28 04:40:00|27.12|26.87|27.12|26.87|27.13|26.88|27.12|26.87|0
1656391500000|2022-06-28 04:45:00|27.13|26.88|27.12|26.87|27.18|26.89|27.12|26.83|0
1656391800000|2022-06-28 04:50:00|27.13|26.88|27.17|26.92|27.18|26.93|27.13|26.88|0
1656392100000|2022-06-28 04:55:00|27.18|26.88|27.18|26.88|27.18|26.92|27.17|26.88|0
1656392400000|2022-06-28 05:00:00|27.14|26.89|27.13|26.88|27.18|26.92|27.07|26.82|0
1656392700000|2022-06-28 05:05:00|27.12|26.87|27.12|26.87|27.13|26.88|27.08|26.82|0
1656393000000|2022-06-28 05:10:00|27.13|26.83|27.12|26.87|27.13|26.87|27.12|26.83|0
1656393300000|2022-06-28 05:15:00|27.13|26.88|27.12|26.87|27.13|26.88|27.12|26.87|0
1656393600000|2022-06-28 05:20:00|27.13|26.88|27.13|26.88|27.15|26.9|27.12|26.87|0
1656393900000|2022-06-28 05:25:00|27.14|26.89|27.13|26.88|27.18|26.93|27.13|26.88|0
1656394200000|2022-06-28 05:30:00|27.15|26.9|27.13|26.88|27.15|26.9|27.1|26.85|0
1656394500000|2022-06-28 05:35:00|27.1|26.85|27.09|26.84|27.14|26.96|26.96|26.78|0
1656394800000|2022-06-28 05:40:00|27.08|26.83|27.08|26.83|27.13|26.88|27.08|26.83|0
1656395100000|2022-06-28 05:45:00|27.07|26.82|27.06|26.81|27.11|26.86|27.06|26.81|0
1656395400000|2022-06-28 05:50:00|27.07|26.82|27.1|26.85|27.1|26.85|27.06|26.81|0
1656395700000|2022-06-28 05:55:00|27.03|26.95|27|26.92|27.1|26.95|27|26.85|0
1656396000000|2022-06-28 06:00:00|27.01|26.93|26.92|26.84|27.01|26.93|26.92|26.84|26
1656396300000|2022-06-28 06:05:00|26.93|26.85|26.8|26.72|26.95|26.87|26.8|26.72|30
1656396600000|2022-06-28 06:10:00|26.78|26.7|26.7|26.62|26.8|26.72|26.7|26.62|62
1656396900000|2022-06-28 06:15:00|26.71|26.63|26.72|26.64|26.75|26.67|26.65|26.57|103
1656397200000|2022-06-28 06:20:00|26.71|26.63|26.73|26.65|26.75|26.67|26.7|26.62|14
1656397500000|2022-06-28 06:25:00|26.72|26.64|26.75|26.67|26.77|26.69|26.72|26.64|3
1656397800000|2022-06-28 06:30:00|26.73|26.65|26.8|26.72|26.8|26.72|26.73|26.65|13
1656398100000|2022-06-28 06:35:00|26.81|26.73|26.8|26.72|26.82|26.74|26.8|26.72|2
1656398400000|2022-06-28 06:40:00|||||||||37
1656398700000|2022-06-28 06:45:00|26.77|26.69|26.77|26.69|26.77|26.69|26.77|26.69|2
1656399000000|2022-06-28 06:50:00|26.78|26.7|26.8|26.72|26.8|26.72|26.77|26.69|6
1656399300000|2022-06-28 06:55:00|26.82|26.74|26.8|26.72|26.82|26.74|26.8|26.72|12
1656399600000|2022-06-28 07:00:00|26.78|26.7|26.77|26.69|26.8|26.72|26.72|26.64|110
1656399900000|2022-06-28 07:05:00|26.75|26.67|26.69|26.61|26.77|26.69|26.64|26.56|187
1656400200000|2022-06-28 07:10:00|26.67|26.59|26.61|26.53|26.69|26.61|26.55|26.47|139
1656400500000|2022-06-28 07:15:00|26.62|26.54|26.76|26.68|26.76|26.68|26.61|26.53|308
1656400800000|2022-06-28 07:20:00|26.75|26.67|26.74|26.66|26.84|26.76|26.71|26.63|379
1656401100000|2022-06-28 07:25:00|26.75|26.67|26.87|26.79|26.89|26.81|26.72|26.64|135
1656401400000|2022-06-28 07:30:00|26.89|26.81|26.89|26.81|26.97|26.89|26.89|26.81|241
1656401700000|2022-06-28 07:35:00|26.87|26.79|26.89|26.81|26.89|26.81|26.81|26.73|162
1656402000000|2022-06-28 07:40:00|26.87|26.79|26.89|26.81|26.89|26.81|26.81|26.73|1037
1656402300000|2022-06-28 07:45:00|26.9|26.82|26.93|26.85|26.97|26.89|26.84|26.76|90
1656402600000|2022-06-28 07:50:00|26.94|26.86|26.84|26.76|26.94|26.86|26.84|26.76|48
1656402900000|2022-06-28 07:55:00|26.87|26.79|26.79|26.71|26.87|26.79|26.79|26.71|85
1656403200000|2022-06-28 08:00:00|26.77|26.69|26.69|26.61|26.79|26.71|26.66|26.58|61
1656403500000|2022-06-28 08:05:00|26.7|26.62|26.71|26.63|26.74|26.66|26.66|26.58|206
1656403800000|2022-06-28 08:10:00|26.72|26.64|26.75|26.67|26.76|26.68|26.71|26.63|19
1656404100000|2022-06-28 08:15:00|26.76|26.68|26.76|26.68|26.79|26.71|26.71|26.63|57
1656404400000|2022-06-28 08:20:00|26.72|26.64|26.72|26.64|26.76|26.68|26.71|26.63|47
1656404700000|2022-06-28 08:25:00|26.71|26.63|26.69|26.61|26.72|26.64|26.69|26.61|0
1656405000000|2022-06-28 08:30:00|26.67|26.59|26.74|26.66|26.74|26.66|26.66|26.58|92
1656405300000|2022-06-28 08:35:00|26.72|26.64|26.69|26.61|26.74|26.66|26.66|26.58|22
1656405600000|2022-06-28 08:40:00|26.67|26.59|26.74|26.66|26.77|26.69|26.67|26.59|57
1656405900000|2022-06-28 08:45:00|26.72|26.64|26.74|26.66|26.75|26.67|26.7|26.62|17
1656406200000|2022-06-28 08:50:00|26.71|26.63|26.69|26.61|26.74|26.66|26.69|26.61|69
1656406500000|2022-06-28 08:55:00|26.66|26.58|26.69|26.61|26.71|26.63|26.66|26.58|169
1656406800000|2022-06-28 09:00:00|26.67|26.59|26.64|26.56|26.69|26.61|26.64|26.56|15
1656407100000|2022-06-28 09:05:00|26.62|26.54|26.61|26.53|26.64|26.56|26.59|26.51|24
1656407400000|2022-06-28 09:10:00|26.6|26.52|26.59|26.51|26.6|26.52|26.56|26.48|108
1656407700000|2022-06-28 09:15:00|26.61|26.53|26.61|26.53|26.64|26.56|26.59|26.51|128
1656408000000|2022-06-28 09:20:00|26.62|26.54|26.66|26.58|26.71|26.63|26.58|26.5|93
1656408300000|2022-06-28 09:25:00|26.64|26.56|26.66|26.58|26.66|26.58|26.63|26.55|39
1656408600000|2022-06-28 09:30:00|26.63|26.55|26.76|26.68|26.76|26.68|26.61|26.53|74
1656408900000|2022-06-28 09:35:00|26.78|26.7|26.81|26.73|26.81|26.73|26.76|26.68|62
1656409200000|2022-06-28 09:40:00|26.77|26.69|26.81|26.73|26.81|26.73|26.76|26.68|62
1656409500000|2022-06-28 09:45:00|26.79|26.71|26.76|26.68|26.81|26.73|26.76|26.68|52
1656409800000|2022-06-28 09:50:00|26.74|26.66|26.71|26.63|26.76|26.68|26.67|26.59|64
1656410100000|2022-06-28 09:55:00|26.73|26.65|26.76|26.68|26.76|26.68|26.71|26.63|30
1656410400000|2022-06-28 10:00:00|26.74|26.66|26.76|26.68|26.76|26.68|26.71|26.63|6
1656410700000|2022-06-28 10:05:00|26.72|26.64|26.77|26.69|26.77|26.69|26.69|26.61|133
1656411000000|2022-06-28 10:10:00|26.76|26.68|26.76|26.68|26.76|26.68|26.73|26.65|80
1656411300000|2022-06-28 10:15:00|||||||||44
1656411600000|2022-06-28 10:20:00|26.74|26.66|26.73|26.65|26.74|26.66|26.71|26.63|16
1656411900000|2022-06-28 10:25:00|26.69|26.61|26.72|26.64|26.72|26.64|26.69|26.61|23
1656412200000|2022-06-28 10:30:00|26.71|26.63|26.68|26.6|26.71|26.63|26.65|26.57|10
1656412500000|2022-06-28 10:35:00|26.71|26.63|26.71|26.63|26.71|26.63|26.68|26.6|18
1656412800000|2022-06-28 10:40:00|26.69|26.61|26.71|26.63|26.72|26.64|26.68|26.6|9
1656413100000|2022-06-28 10:45:00|26.69|26.61|26.68|26.6|26.71|26.63|26.68|26.6|4
1656413400000|2022-06-28 10:50:00|26.67|26.59|26.63|26.55|26.68|26.6|26.63|26.55|29
1656413700000|2022-06-28 10:55:00|26.64|26.56|26.66|26.58|26.66|26.58|26.62|26.54|74
1656414000000|2022-06-28 11:00:00|26.64|26.56|26.67|26.59|26.7|26.62|26.64|26.56|35
1656414300000|2022-06-28 11:05:00|26.66|26.58|26.66|26.58|26.69|26.61|26.66|26.58|6
1656414600000|2022-06-28 11:10:00|||||||||9
1656414900000|2022-06-28 11:15:00|26.67|26.59|26.69|26.61|26.69|26.61|26.67|26.59|12
1656415200000|2022-06-28 11:20:00|26.67|26.59|26.66|26.58|26.71|26.63|26.66|26.58|6
1656415500000|2022-06-28 11:25:00|26.69|26.61|26.66|26.58|26.71|26.63|26.66|26.58|43
1656415800000|2022-06-28 11:30:00|||||||||1
1656416100000|2022-06-28 11:35:00|26.71|26.63|26.71|26.63|26.71|26.63|26.7|26.62|54
1656416400000|2022-06-28 11:40:00|||||||||2
1656416700000|2022-06-28 11:45:00|||||||||1
1656417300000|2022-06-28 11:55:00|26.72|26.64|26.71|26.63|26.72|26.64|26.71|26.63|12
1656417600000|2022-06-28 12:00:00|26.68|26.6|26.71|26.63|26.71|26.63|26.66|26.58|23
1656418200000|2022-06-28 12:10:00|26.7|26.62|26.71|26.63|26.72|26.64|26.69|26.61|12
1656418500000|2022-06-28 12:15:00|26.69|26.61|26.76|26.68|26.76|26.68|26.69|26.61|125
1656418800000|2022-06-28 12:20:00|26.74|26.66|26.76|26.68|26.81|26.73|26.71|26.63|52
1656419100000|2022-06-28 12:25:00|26.77|26.69|26.81|26.73|26.85|26.77|26.77|26.69|97
1656419400000|2022-06-28 12:30:00|26.8|26.72|26.86|26.78|26.86|26.78|26.76|26.68|55
1656419700000|2022-06-28 12:35:00|26.84|26.76|26.81|26.73|26.86|26.78|26.79|26.71|21
1656420000000|2022-06-28 12:40:00|26.79|26.71|26.76|26.68|26.81|26.73|26.76|26.68|6
1656420300000|2022-06-28 12:45:00|26.74|26.66|26.74|26.66|26.76|26.68|26.71|26.63|23
1656420600000|2022-06-28 12:50:00|26.76|26.68|26.71|26.63|26.76|26.68|26.71|26.63|58
1656420900000|2022-06-28 12:55:00|26.74|26.66|26.73|26.65|26.76|26.68|26.73|26.65|174
1656421200000|2022-06-28 13:00:00|26.75|26.67|26.72|26.64|26.76|26.68|26.71|26.63|957
1656421500000|2022-06-28 13:05:00|26.71|26.63|26.73|26.65|26.76|26.68|26.71|26.63|137
1656421800000|2022-06-28 13:10:00|26.76|26.68|26.77|26.69|26.78|26.7|26.74|26.66|83
1656422100000|2022-06-28 13:15:00|26.78|26.7|26.71|26.63|26.78|26.7|26.71|26.63|42
1656422400000|2022-06-28 13:20:00|26.69|26.61|26.68|26.6|26.69|26.61|26.68|26.6|79
1656422700000|2022-06-28 13:25:00|26.71|26.63|26.71|26.63|26.75|26.67|26.69|26.61|117
1656423000000|2022-06-28 13:30:00|26.72|26.64|26.64|26.56|26.76|26.68|26.58|26.5|295
1656423300000|2022-06-28 13:35:00|26.63|26.55|26.61|26.53|26.66|26.58|26.58|26.5|276
1656423600000|2022-06-28 13:40:00|26.63|26.55|26.58|26.5|26.66|26.58|26.58|26.5|85
1656423900000|2022-06-28 13:45:00|26.55|26.47|26.53|26.45|26.63|26.55|26.53|26.45|294
1656424200000|2022-06-28 13:50:00|26.54|26.46|26.63|26.55|26.63|26.55|26.53|26.45|78
1656424500000|2022-06-28 13:55:00|26.66|26.58|26.73|26.65|26.76|26.68|26.63|26.55|89
1656424800000|2022-06-28 14:00:00|26.74|26.66|26.7|26.62|26.77|26.69|26.63|26.55|203
1656425100000|2022-06-28 14:05:00|26.71|26.63|26.79|26.71|26.83|26.75|26.7|26.62|132
1656425400000|2022-06-28 14:10:00|26.81|26.73|26.76|26.68|26.81|26.73|26.76|26.68|896
1656425700000|2022-06-28 14:15:00|26.77|26.69|26.74|26.66|26.77|26.69|26.71|26.63|43
1656426000000|2022-06-28 14:20:00|26.76|26.68|26.89|26.81|26.89|26.81|26.76|26.68|409
1656426300000|2022-06-28 14:25:00|26.86|26.78|26.94|26.86|26.94|26.86|26.84|26.76|648
1656426600000|2022-06-28 14:30:00|26.96|26.88|27.04|26.96|27.08|27|26.95|26.87|497
1656426900000|2022-06-28 14:35:00|27.03|26.95|27.01|26.93|27.04|26.96|26.96|26.88|124
1656427200000|2022-06-28 14:40:00|26.99|26.91|26.96|26.88|27.04|26.96|26.96|26.88|130
1656427500000|2022-06-28 14:45:00|26.94|26.86|27.04|26.96|27.09|27.01|26.91|26.83|371
1656427800000|2022-06-28 14:50:00|27.01|26.93|27.04|26.96|27.07|26.99|27.01|26.93|227
1656428100000|2022-06-28 14:55:00|27.01|26.93|26.89|26.81|27.01|26.93|26.89|26.81|121
1656428400000|2022-06-28 15:00:00|26.9|26.82|26.79|26.71|26.91|26.83|26.76|26.68|262
1656428700000|2022-06-28 15:05:00|26.8|26.72|26.84|26.76|26.84|26.76|26.76|26.68|556
1656429000000|2022-06-28 15:10:00|26.82|26.74|26.79|26.71|26.84|26.76|26.76|26.68|167
1656429300000|2022-06-28 15:15:00|26.77|26.69|26.89|26.81|26.89|26.81|26.76|26.68|101
1656429600000|2022-06-28 15:20:00|26.87|26.79|26.99|26.91|26.99|26.91|26.86|26.78|140
1656429900000|2022-06-28 15:25:00|26.97|26.89|27.01|26.93|27.04|26.96|26.97|26.89|792
1656430200000|2022-06-28 15:30:00|27.04|26.96|26.98|26.9|27.04|26.96|26.94|26.86|324
1656430500000|2022-06-28 15:35:00|26.99|26.91|27.14|27.06|27.16|27.08|26.98|26.9|94
1656430800000|2022-06-28 15:40:00|27.12|27.04|27.34|27.26|27.35|27.27|27.12|27.04|191
1656431100000|2022-06-28 15:45:00|27.3|27.22|27.26|27.18|27.34|27.26|27.24|27.16|112
1656431400000|2022-06-28 15:50:00|27.27|27.19|27.34|27.26|27.35|27.27|27.27|27.19|14
1656431700000|2022-06-28 15:55:00|27.35|27.27|27.35|27.27|27.44|27.36|27.3|27.22|46
1656432000000|2022-06-28 16:00:00|27.36|27.28|27.44|27.36|27.46|27.38|27.34|27.26|70
1656432300000|2022-06-28 16:05:00|27.46|27.38|27.39|27.31|27.49|27.41|27.39|27.31|2
1656432600000|2022-06-28 16:10:00|27.44|27.36|27.37|27.29|27.44|27.36|27.25|27.17|31
1656432900000|2022-06-28 16:15:00|27.39|27.31|27.39|27.31|27.49|27.41|27.37|27.29|27
1656433200000|2022-06-28 16:20:00|27.37|27.29|27.39|27.31|27.39|27.31|27.32|27.24|12
1656433500000|2022-06-28 16:25:00|27.37|27.29|27.22|27.14|27.37|27.29|27.22|27.14|18
1656433800000|2022-06-28 16:30:00|27.24|27.16|27.34|27.26|27.34|27.26|27.21|27.13|100
1656434100000|2022-06-28 16:35:00|27.32|27.24|27.16|27.08|27.32|27.24|27.16|27.08|15
1656434400000|2022-06-28 16:40:00|27.12|27.04|27.11|27.03|27.16|27.08|27.11|27.03|12
1656434700000|2022-06-28 16:45:00|27.08|27|27.11|27.03|27.11|27.03|27.06|26.98|32
1656435000000|2022-06-28 16:50:00|27.09|27.01|27.19|27.11|27.19|27.11|27.09|27.01|7
1656435300000|2022-06-28 16:55:00|27.17|27.09|27.12|27.04|27.19|27.11|27.12|27.04|2
1656435600000|2022-06-28 17:00:00|27.14|27.06|27.26|27.18|27.31|27.23|27.14|27.06|63
1656435900000|2022-06-28 17:05:00|27.27|27.19|27.41|27.33|27.42|27.34|27.27|27.19|20
1656436200000|2022-06-28 17:10:00|27.4|27.32|27.44|27.36|27.49|27.41|27.37|27.29|24
1656436500000|2022-06-28 17:15:00|27.42|27.34|27.41|27.33|27.44|27.36|27.4|27.32|2
1656436800000|2022-06-28 17:20:00|27.44|27.36|27.39|27.31|27.49|27.41|27.39|27.31|9
1656437100000|2022-06-28 17:25:00|27.42|27.34|27.27|27.19|27.44|27.36|27.26|27.18|27
1656437400000|2022-06-28 17:30:00|27.26|27.18|27.34|27.26|27.35|27.27|27.26|27.18|1
1656437700000|2022-06-28 17:35:00|27.35|27.27|27.49|27.41|27.54|27.46|27.34|27.26|40
1656438000000|2022-06-28 17:40:00|27.44|27.36|27.41|27.33|27.49|27.41|27.37|27.29|28
1656438300000|2022-06-28 17:45:00|27.44|27.36|27.36|27.28|27.44|27.36|27.34|27.26|7
1656438600000|2022-06-28 17:50:00|27.34|27.26|27.39|27.31|27.39|27.31|27.29|27.21|19
1656438900000|2022-06-28 17:55:00|27.38|27.3|27.39|27.31|27.39|27.31|27.34|27.26|40
1656439200000|2022-06-28 18:00:00|27.43|27.35|27.4|27.32|27.44|27.36|27.27|27.19|28
1656439500000|2022-06-28 18:05:00|27.39|27.31|27.49|27.41|27.54|27.46|27.39|27.31|40
1656439800000|2022-06-28 18:10:00|27.47|27.39|27.54|27.46|27.54|27.46|27.44|27.36|45
1656440100000|2022-06-28 18:15:00|27.59|27.51|27.59|27.51|27.64|27.56|27.54|27.46|37
1656440400000|2022-06-28 18:20:00|27.64|27.56|27.63|27.55|27.64|27.56|27.59|27.51|26
1656440700000|2022-06-28 18:25:00|27.64|27.56|27.59|27.51|27.64|27.56|27.59|27.51|5
1656441000000|2022-06-28 18:30:00|27.63|27.55|27.76|27.68|27.76|27.68|27.59|27.51|41
1656441300000|2022-06-28 18:35:00|27.77|27.69|27.79|27.71|27.8|27.72|27.75|27.67|3
1656441600000|2022-06-28 18:40:00|27.84|27.76|27.79|27.71|27.84|27.76|27.79|27.71|18
1656441900000|2022-06-28 18:45:00|27.75|27.67|27.64|27.56|27.75|27.67|27.64|27.56|16
1656442200000|2022-06-28 18:50:00|27.67|27.59|27.69|27.61|27.71|27.63|27.66|27.58|21
1656442500000|2022-06-28 18:55:00|27.66|27.58|27.66|27.58|27.69|27.61|27.64|27.56|2
1656442800000|2022-06-28 19:00:00|27.65|27.57|27.69|27.61|27.69|27.61|27.59|27.51|32
1656443100000|2022-06-28 19:05:00|27.67|27.59|27.66|27.58|27.74|27.66|27.64|27.56|7
1656443400000|2022-06-28 19:10:00|27.64|27.56|27.61|27.53|27.69|27.61|27.59|27.51|6
1656443700000|2022-06-28 19:15:00|27.62|27.54|27.59|27.51|27.64|27.56|27.59|27.51|1
1656444000000|2022-06-28 19:20:00|27.57|27.49|27.44|27.36|27.57|27.49|27.44|27.36|4
1656444300000|2022-06-28 19:25:00|27.41|27.33|27.54|27.46|27.59|27.51|27.41|27.33|7
1656444600000|2022-06-28 19:30:00|27.51|27.43|27.46|27.38|27.51|27.43|27.44|27.36|3
1656444900000|2022-06-28 19:35:00|27.44|27.36|27.44|27.36|27.49|27.41|27.44|27.36|3
1656445200000|2022-06-28 19:40:00|27.43|27.35|27.49|27.41|27.54|27.46|27.41|27.33|19
1656445500000|2022-06-28 19:45:00|27.54|27.46|27.55|27.47|27.64|27.56|27.51|27.43|18
1656445800000|2022-06-28 19:50:00|27.57|27.49|27.54|27.46|27.62|27.54|27.48|27.4|57
1656446100000|2022-06-28 19:55:00|27.65|27.4|27.76|27.46|27.78|27.67|27.58|27.4|158
1656446400000|2022-06-28 20:00:00|27.75|27.45|27.75|27.45|27.75|27.45|27.75|27.45|0
1656461700000|2022-06-29 00:15:00|27.68|27.38|27.78|27.48|27.79|27.49|27.68|27.38|0
1656462000000|2022-06-29 00:20:00|27.79|27.49|27.81|27.51|27.81|27.51|27.79|27.49|0
1656462900000|2022-06-29 00:35:00|27.8|27.5|27.83|27.53|27.85|27.55|27.8|27.5|0
1656463200000|2022-06-29 00:40:00|27.82|27.52|27.88|27.8|27.88|27.8|27.78|27.52|0
1656463800000|2022-06-29 00:50:00|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|0
1656464100000|2022-06-29 00:55:00|27.9|27.82|27.88|27.8|27.9|27.82|27.88|27.8|0
1656464400000|2022-06-29 01:00:00|27.9|27.82|27.86|27.78|27.9|27.82|27.86|27.78|0
1656464700000|2022-06-29 01:05:00|27.88|27.8|27.88|27.8|27.88|27.8|27.86|27.78|0
1656465000000|2022-06-29 01:10:00|27.91|27.83|27.88|27.8|27.91|27.83|27.88|27.8|1
1656465300000|2022-06-29 01:15:00|27.9|27.82|27.88|27.8|27.91|27.83|27.88|27.8|0
1656465600000|2022-06-29 01:20:00|27.95|27.7|27.88|27.8|27.95|27.8|27.88|27.7|0
1656465900000|2022-06-29 01:25:00|27.95|27.7|27.85|27.6|27.95|27.78|27.85|27.6|9
1656466200000|2022-06-29 01:30:00|27.86|27.56|27.88|27.58|27.88|27.58|27.86|27.56|0
1656466500000|2022-06-29 01:35:00|27.87|27.57|27.85|27.55|27.87|27.57|27.85|27.55|0
1656466800000|2022-06-29 01:40:00|27.86|27.56|27.87|27.57|27.87|27.57|27.86|27.56|0
1656467100000|2022-06-29 01:45:00|27.86|27.56|27.88|27.58|27.88|27.58|27.85|27.55|0
1656467400000|2022-06-29 01:50:00|27.87|27.57|27.87|27.57|27.88|27.58|27.86|27.56|0
1656467700000|2022-06-29 01:55:00|27.86|27.56|27.87|27.57|27.87|27.57|27.86|27.56|0
1656468000000|2022-06-29 02:00:00|27.86|27.56|27.87|27.57|27.88|27.58|27.85|27.55|0
1656468300000|2022-06-29 02:05:00|27.86|27.56|27.87|27.57|27.87|27.57|27.86|27.56|0
1656468600000|2022-06-29 02:10:00|27.86|27.56|27.87|27.57|27.87|27.57|27.86|27.56|0
1656469200000|2022-06-29 02:20:00|27.86|27.56|27.87|27.57|27.88|27.58|27.86|27.56|1
1656470100000|2022-06-29 02:35:00|27.86|27.56|27.87|27.57|27.87|27.57|27.86|27.56|0
1656470400000|2022-06-29 02:40:00|27.86|27.56|27.86|27.56|27.87|27.57|27.86|27.56|0
1656470700000|2022-06-29 02:45:00|27.84|27.54|27.83|27.53|27.84|27.54|27.83|27.53|0
1656471000000|2022-06-29 02:50:00|27.84|27.54|27.84|27.54|27.84|27.54|27.84|27.54|1
1656471900000|2022-06-29 03:05:00|27.85|27.55|27.85|27.55|27.85|27.55|27.85|27.55|0
1656472200000|2022-06-29 03:10:00|27.87|27.57|27.86|27.56|27.87|27.57|27.86|27.56|0
1656472800000|2022-06-29 03:20:00|27.84|27.54|27.83|27.53|27.84|27.54|27.83|27.53|0
1656473100000|2022-06-29 03:25:00|27.85|27.55|27.83|27.53|27.87|27.57|27.83|27.53|0
1656473400000|2022-06-29 03:30:00|27.85|27.55|27.83|27.53|27.86|27.56|27.83|27.53|0
1656473700000|2022-06-29 03:35:00|27.86|27.56|27.86|27.56|27.87|27.57|27.86|27.56|0
1656474000000|2022-06-29 03:40:00|27.84|27.54|27.83|27.53|27.86|27.56|27.83|27.53|0
1656474300000|2022-06-29 03:45:00|27.85|27.55|27.86|27.56|27.86|27.56|27.83|27.53|0
1656474600000|2022-06-29 03:50:00|27.84|27.54|27.83|27.53|27.86|27.56|27.83|27.53|0
1656474900000|2022-06-29 03:55:00|27.86|27.56|27.83|27.53|27.86|27.56|27.83|27.53|0
1656475200000|2022-06-29 04:00:00|27.86|27.56|27.86|27.56|27.86|27.56|27.83|27.53|0
1656475500000|2022-06-29 04:05:00|27.84|27.54|27.86|27.56|27.86|27.56|27.83|27.53|0
1656475800000|2022-06-29 04:10:00|27.83|27.53|27.86|27.56|27.86|27.56|27.83|27.53|0
1656476100000|2022-06-29 04:15:00|27.84|27.54|27.86|27.56|27.86|27.56|27.83|27.53|0
1656476400000|2022-06-29 04:20:00|27.84|27.54|27.83|27.53|27.86|27.56|27.83|27.53|0
1656476700000|2022-06-29 04:25:00|27.85|27.55|27.83|27.53|27.86|27.56|27.75|27.45|0
1656477000000|2022-06-29 04:30:00|27.85|27.55|27.82|27.52|27.86|27.56|27.82|27.52|0
1656477300000|2022-06-29 04:35:00|27.81|27.51|27.81|27.51|27.81|27.51|27.81|27.51|0
1656477600000|2022-06-29 04:40:00|27.82|27.52|27.81|27.51|27.82|27.52|27.81|27.51|0
1656478800000|2022-06-29 05:00:00|27.82|27.52|27.79|27.49|27.82|27.52|27.79|27.49|0
1656479100000|2022-06-29 05:05:00|27.81|27.51|27.81|27.51|27.81|27.51|27.81|27.51|0
1656480300000|2022-06-29 05:25:00|27.85|27.55|27.85|27.55|27.85|27.55|27.84|27.54|0
1656480900000|2022-06-29 05:35:00|27.84|27.54|27.86|27.56|27.86|27.56|27.84|27.54|0
1656481200000|2022-06-29 05:40:00|27.84|27.54|27.86|27.56|27.88|27.58|27.84|27.54|0
1656481500000|2022-06-29 05:45:00|27.85|27.55|27.82|27.52|27.85|27.55|27.81|27.51|0
1656481800000|2022-06-29 05:50:00|27.84|27.54|27.86|27.56|27.86|27.71|27.78|27.54|1
1656482100000|2022-06-29 05:55:00|27.85|27.55|27.85|27.55|27.85|27.55|27.85|27.55|0
1656482400000|2022-06-29 06:00:00|27.81|27.56|27.69|27.61|27.81|27.62|27.62|27.52|39
1656482700000|2022-06-29 06:05:00|27.7|27.62|27.79|27.71|27.79|27.71|27.68|27.6|22
1656483000000|2022-06-29 06:10:00|27.76|27.68|27.76|27.68|27.81|27.73|27.75|27.67|26
1656483300000|2022-06-29 06:15:00|27.75|27.67|27.71|27.63|27.79|27.71|27.71|27.63|44
1656483600000|2022-06-29 06:20:00|27.74|27.66|27.76|27.68|27.8|27.72|27.72|27.64|34
1656483900000|2022-06-29 06:25:00|27.77|27.69|27.71|27.63|27.77|27.69|27.71|27.63|12
1656484200000|2022-06-29 06:30:00|27.75|27.67|27.74|27.66|27.75|27.67|27.71|27.63|10
1656484500000|2022-06-29 06:35:00|27.71|27.63|27.76|27.68|27.77|27.69|27.71|27.63|15
1656484800000|2022-06-29 06:40:00|27.79|27.71|27.75|27.67|27.79|27.71|27.75|27.67|96
1656485100000|2022-06-29 06:45:00|27.74|27.66|27.79|27.71|27.79|27.71|27.74|27.66|96
1656485400000|2022-06-29 06:50:00|27.84|27.76|27.89|27.81|27.9|27.82|27.81|27.73|28
1656485700000|2022-06-29 06:55:00|27.9|27.82|27.92|27.84|27.92|27.84|27.89|27.81|60
1656486000000|2022-06-29 07:00:00|27.9|27.82|27.79|27.71|27.97|27.89|27.79|27.71|402
1656486300000|2022-06-29 07:05:00|27.76|27.68|27.79|27.71|27.79|27.71|27.65|27.57|133
1656486600000|2022-06-29 07:10:00|27.76|27.68|27.69|27.61|27.79|27.71|27.69|27.61|391
1656486900000|2022-06-29 07:15:00|27.66|27.58|27.56|27.48|27.69|27.61|27.51|27.43|206
1656487200000|2022-06-29 07:20:00|27.55|27.47|27.59|27.51|27.64|27.56|27.51|27.43|162
1656487500000|2022-06-29 07:25:00|27.62|27.54|27.59|27.51|27.64|27.56|27.54|27.46|42
1656487800000|2022-06-29 07:30:00|27.58|27.5|27.67|27.59|27.72|27.64|27.58|27.5|250
1656488100000|2022-06-29 07:35:00|27.65|27.57|27.57|27.49|27.67|27.59|27.52|27.44|142
1656488400000|2022-06-29 07:40:00|27.55|27.47|27.52|27.44|27.57|27.49|27.52|27.44|12
1656488700000|2022-06-29 07:45:00|27.57|27.49|27.57|27.49|27.6|27.52|27.48|27.4|217
1656489000000|2022-06-29 07:50:00|27.58|27.5|27.62|27.54|27.64|27.56|27.53|27.45|172
1656489300000|2022-06-29 07:55:00|27.63|27.55|27.72|27.64|27.74|27.66|27.62|27.54|53
1656489600000|2022-06-29 08:00:00|27.74|27.66|27.65|27.57|27.76|27.68|27.63|27.55|70
1656489900000|2022-06-29 08:05:00|27.64|27.56|27.62|27.54|27.69|27.61|27.59|27.51|134
1656490200000|2022-06-29 08:10:00|27.59|27.51|27.64|27.56|27.64|27.56|27.57|27.49|47
1656490500000|2022-06-29 08:15:00|27.65|27.57|27.68|27.6|27.74|27.66|27.64|27.56|29
1656490800000|2022-06-29 08:20:00|27.67|27.59|27.65|27.57|27.69|27.61|27.63|27.55|55
1656491100000|2022-06-29 08:25:00|27.67|27.59|27.64|27.56|27.69|27.61|27.6|27.52|22
1656491400000|2022-06-29 08:30:00|27.63|27.55|27.64|27.56|27.64|27.56|27.58|27.5|124
1656491700000|2022-06-29 08:35:00|27.63|27.55|27.58|27.5|27.64|27.56|27.54|27.46|102
1656492000000|2022-06-29 08:40:00|27.59|27.51|27.62|27.54|27.66|27.58|27.54|27.46|52
1656492300000|2022-06-29 08:45:00|27.64|27.56|27.59|27.51|27.64|27.56|27.56|27.48|102
1656492600000|2022-06-29 08:50:00|27.61|27.53|27.59|27.51|27.62|27.54|27.59|27.51|21
1656492900000|2022-06-29 08:55:00|27.57|27.49|27.59|27.51|27.59|27.51|27.54|27.46|65
1656493200000|2022-06-29 09:00:00|27.58|27.5|27.62|27.54|27.67|27.59|27.57|27.49|262
1656493500000|2022-06-29 09:05:00|||||||||21
1656493800000|2022-06-29 09:10:00|27.6|27.52|27.65|27.57|27.65|27.57|27.57|27.49|101
1656494100000|2022-06-29 09:15:00|27.62|27.54|27.67|27.59|27.67|27.59|27.62|27.54|74
1656494400000|2022-06-29 09:20:00|27.65|27.57|27.75|27.67|27.75|27.67|27.65|27.57|230
1656494700000|2022-06-29 09:25:00|27.72|27.64|27.75|27.67|27.78|27.7|27.7|27.62|474
1656495000000|2022-06-29 09:30:00|27.76|27.68|27.83|27.75|27.83|27.75|27.76|27.68|34
1656495300000|2022-06-29 09:35:00|27.84|27.76|27.88|27.8|27.88|27.8|27.83|27.75|93
1656495600000|2022-06-29 09:40:00|27.89|27.81|27.88|27.8|27.89|27.81|27.85|27.77|72
1656495900000|2022-06-29 09:45:00|27.89|27.81|27.85|27.77|27.98|27.9|27.85|27.77|253
1656496200000|2022-06-29 09:50:00|27.86|27.78|28.04|27.96|28.08|28|27.85|27.77|100
1656496500000|2022-06-29 09:55:00|28.05|27.97|28.09|28.01|28.13|28.05|28.01|27.93|42
1656496800000|2022-06-29 10:00:00|28.08|28|27.97|27.89|28.08|28|27.95|27.87|167
1656497100000|2022-06-29 10:05:00|27.96|27.88|27.87|27.79|27.96|27.88|27.87|27.79|108
1656497400000|2022-06-29 10:10:00|27.88|27.8|27.97|27.89|28.02|27.94|27.87|27.79|157
1656497700000|2022-06-29 10:15:00|27.95|27.87|28|27.92|28.02|27.94|27.92|27.84|113
1656498000000|2022-06-29 10:20:00|27.99|27.91|28.01|27.93|28.02|27.94|27.92|27.84|25
1656498300000|2022-06-29 10:25:00|28.02|27.94|28.05|27.97|28.05|27.97|27.99|27.91|72
1656498600000|2022-06-29 10:30:00|28.04|27.96|28.04|27.96|28.09|28.01|28|27.92|43
1656498900000|2022-06-29 10:35:00|28.02|27.94|28.15|28.07|28.15|28.07|28.02|27.94|131
1656499200000|2022-06-29 10:40:00|28.11|28.03|28.15|28.07|28.15|28.07|28.07|27.99|174
1656499500000|2022-06-29 10:45:00|28.14|28.06|28.15|28.07|28.2|28.12|28.14|28.06|288
1656499800000|2022-06-29 10:50:00|28.16|28.08|28.18|28.1|28.18|28.1|28.14|28.06|50
1656500100000|2022-06-29 10:55:00|28.16|28.08|28.15|28.07|28.18|28.1|28.11|28.03|34
1656500400000|2022-06-29 11:00:00|28.14|28.06|28.18|28.1|28.2|28.12|28.14|28.06|16
1656500700000|2022-06-29 11:05:00|28.16|28.08|28.15|28.07|28.18|28.1|28.15|28.07|10
1656501000000|2022-06-29 11:10:00|28.16|28.08|28.2|28.12|28.23|28.15|28.15|28.07|123
1656501300000|2022-06-29 11:15:00|28.23|28.15|28.2|28.12|28.33|28.25|28.2|28.12|383
1656501600000|2022-06-29 11:20:00|28.19|28.11|28.19|28.11|28.2|28.12|28.18|28.1|0
1656501900000|2022-06-29 11:25:00|28.18|28.1|28.13|28.05|28.19|28.11|28.13|28.05|18
1656502200000|2022-06-29 11:30:00|28.14|28.06|28.08|28|28.14|28.06|28.06|27.98|66
1656502500000|2022-06-29 11:35:00|28.09|28.01|28|27.92|28.13|28.05|28|27.92|254
1656502800000|2022-06-29 11:40:00|||||||||2
1656503100000|2022-06-29 11:45:00|27.99|27.91|27.97|27.89|28|27.92|27.97|27.89|100
1656503400000|2022-06-29 11:50:00|27.99|27.91|27.87|27.79|28|27.92|27.87|27.79|186
1656503700000|2022-06-29 11:55:00|27.84|27.76|27.87|27.79|27.87|27.79|27.82|27.74|112
1656504000000|2022-06-29 12:00:00|27.86|27.78|27.74|27.66|27.86|27.78|27.74|27.66|168
1656504300000|2022-06-29 12:05:00|27.77|27.69|27.77|27.69|27.77|27.69|27.69|27.61|213
1656504600000|2022-06-29 12:10:00|27.76|27.68|27.72|27.64|27.77|27.69|27.69|27.61|54
1656504900000|2022-06-29 12:15:00|27.71|27.63|27.71|27.63|27.72|27.64|27.67|27.59|57
1656505200000|2022-06-29 12:20:00|27.69|27.61|27.82|27.74|27.82|27.74|27.69|27.61|157
1656505500000|2022-06-29 12:25:00|27.81|27.73|27.83|27.75|27.84|27.76|27.81|27.73|10
1656505800000|2022-06-29 12:30:00|27.82|27.74|27.92|27.84|27.97|27.89|27.81|27.73|353
1656506100000|2022-06-29 12:35:00|27.93|27.85|28.02|27.94|28.02|27.94|27.92|27.84|102
1656506400000|2022-06-29 12:40:00|28|27.92|27.91|27.83|28|27.92|27.91|27.83|88
1656506700000|2022-06-29 12:45:00|27.92|27.84|27.82|27.74|27.92|27.84|27.81|27.73|29
1656507000000|2022-06-29 12:50:00|27.81|27.73|27.79|27.71|27.82|27.74|27.77|27.69|68
1656507300000|2022-06-29 12:55:00|27.82|27.74|27.79|27.71|27.86|27.78|27.78|27.7|183
1656507600000|2022-06-29 13:00:00|27.81|27.73|27.77|27.69|27.82|27.74|27.74|27.66|199
1656507900000|2022-06-29 13:05:00|27.74|27.66|27.72|27.64|27.77|27.69|27.72|27.64|77
1656508200000|2022-06-29 13:10:00|27.71|27.63|27.69|27.61|27.72|27.64|27.64|27.56|82
1656508500000|2022-06-29 13:15:00|27.68|27.6|27.64|27.56|27.74|27.66|27.64|27.56|239
1656508800000|2022-06-29 13:20:00|27.68|27.6|27.67|27.59|27.68|27.6|27.64|27.56|260
1656509100000|2022-06-29 13:25:00|27.64|27.56|27.69|27.61|27.74|27.66|27.64|27.56|222
1656509400000|2022-06-29 13:30:00|27.71|27.63|28.14|28.06|28.17|28.09|27.64|27.56|574
1656509700000|2022-06-29 13:35:00|28.15|28.07|28.14|28.06|28.22|28.14|28.02|27.94|273
1656510000000|2022-06-29 13:40:00|28.15|28.07|28.12|28.04|28.19|28.11|28.07|27.99|151
1656510300000|2022-06-29 13:45:00|28.14|28.06|28.04|27.96|28.24|28.16|28.04|27.96|433
1656510600000|2022-06-29 13:50:00|28.01|27.93|27.64|27.56|28.03|27.95|27.64|27.56|394
1656510900000|2022-06-29 13:55:00|27.66|27.58|27.67|27.59|27.73|27.65|27.64|27.56|193
1656511200000|2022-06-29 14:00:00|27.68|27.6|27.62|27.54|27.76|27.68|27.53|27.45|375
1656511500000|2022-06-29 14:05:00|27.63|27.55|27.67|27.59|27.7|27.62|27.61|27.53|69
1656511800000|2022-06-29 14:10:00|27.7|27.62|27.65|27.57|27.7|27.62|27.57|27.49|49
1656512100000|2022-06-29 14:15:00|27.63|27.55|27.88|27.8|27.9|27.82|27.62|27.54|156
1656512400000|2022-06-29 14:20:00|27.87|27.79|27.82|27.74|27.9|27.82|27.82|27.74|139
1656512700000|2022-06-29 14:25:00|27.81|27.73|27.82|27.74|27.83|27.75|27.67|27.59|69
1656513000000|2022-06-29 14:30:00|27.79|27.71|27.82|27.74|27.87|27.79|27.7|27.62|293
1656513300000|2022-06-29 14:35:00|27.81|27.73|27.83|27.75|27.92|27.84|27.81|27.73|177
1656513600000|2022-06-29 14:40:00|27.79|27.71|27.74|27.66|27.83|27.75|27.69|27.61|211
1656513900000|2022-06-29 14:45:00|27.72|27.64|27.8|27.72|27.85|27.77|27.72|27.64|367
1656514200000|2022-06-29 14:50:00|27.77|27.69|27.85|27.77|27.9|27.82|27.75|27.67|297
1656514500000|2022-06-29 14:55:00|27.83|27.75|28.02|27.94|28.02|27.94|27.82|27.74|335
1656514800000|2022-06-29 15:00:00|27.98|27.9|28.01|27.93|28.02|27.94|27.97|27.89|277
1656515100000|2022-06-29 15:05:00|28.02|27.94|28.03|27.95|28.09|28.01|27.97|27.89|177
1656515400000|2022-06-29 15:10:00|28.04|27.96|28.1|28.02|28.1|28.02|28|27.92|177
1656515700000|2022-06-29 15:15:00|28.05|27.97|28.05|27.97|28.09|28.01|28|27.92|275
1656516000000|2022-06-29 15:20:00|28.06|27.98|28.1|28.02|28.18|28.1|28.05|27.97|344
1656516300000|2022-06-29 15:25:00|28.13|28.05|28.18|28.1|28.19|28.11|28.08|28|443
1656516600000|2022-06-29 15:30:00|28.15|28.07|28.12|28.04|28.2|28.12|28.07|27.99|222
1656516900000|2022-06-29 15:35:00|28.11|28.03|28.09|28.01|28.12|28.04|27.97|27.89|506
1656517200000|2022-06-29 15:40:00|28.07|27.99|28.19|28.11|28.19|28.11|28.04|27.96|14
1656517500000|2022-06-29 15:45:00|28.16|28.08|28.09|28.01|28.19|28.11|28.05|27.97|62
1656517800000|2022-06-29 15:50:00|28.11|28.03|28.01|27.93|28.14|28.06|27.99|27.91|40
1656518100000|2022-06-29 15:55:00|28.03|27.95|28.04|27.96|28.09|28.01|27.99|27.91|9
1656518400000|2022-06-29 16:00:00|28.05|27.97|28.09|28.01|28.14|28.06|28.04|27.96|12
1656518700000|2022-06-29 16:05:00|28.14|28.06|28.21|28.13|28.24|28.16|28.14|28.06|41
1656519000000|2022-06-29 16:10:00|28.22|28.14|28.24|28.16|28.27|28.19|28.19|28.11|40
1656519300000|2022-06-29 16:15:00|28.23|28.15|28.21|28.13|28.24|28.16|28.19|28.11|19
1656519600000|2022-06-29 16:20:00|28.19|28.11|28.27|28.19|28.27|28.19|28.14|28.06|23
1656519900000|2022-06-29 16:25:00|28.3|28.22|28.42|28.34|28.42|28.34|28.3|28.22|41
1656520200000|2022-06-29 16:30:00|28.39|28.31|28.29|28.21|28.39|28.31|28.27|28.19|107
1656520500000|2022-06-29 16:35:00|28.28|28.2|28.22|28.14|28.28|28.2|28.12|28.04|48
1656520800000|2022-06-29 16:40:00|28.21|28.13|28.21|28.13|28.27|28.19|28.18|28.1|23
1656521100000|2022-06-29 16:45:00|28.22|28.14|28.32|28.24|28.32|28.24|28.16|28.08|26
1656521400000|2022-06-29 16:50:00|28.31|28.23|28.27|28.19|28.32|28.24|28.22|28.14|11
1656521700000|2022-06-29 16:55:00|28.28|28.2|28.24|28.16|28.32|28.24|28.21|28.13|10
1656522000000|2022-06-29 17:00:00|28.23|28.15|28.27|28.19|28.32|28.24|28.22|28.14|11
1656522300000|2022-06-29 17:05:00|28.28|28.2|28.21|28.13|28.32|28.24|28.21|28.13|24
1656522600000|2022-06-29 17:10:00|28.19|28.11|28.35|28.27|28.35|28.27|28.16|28.08|27
1656522900000|2022-06-29 17:15:00|28.33|28.25|28.35|28.27|28.4|28.32|28.32|28.24|3
1656523200000|2022-06-29 17:20:00|28.37|28.29|28.33|28.25|28.4|28.32|28.33|28.25|1
1656523500000|2022-06-29 17:25:00|28.35|28.27|28.28|28.2|28.4|28.32|28.24|28.16|22
1656523800000|2022-06-29 17:30:00|28.26|28.18|28.29|28.21|28.36|28.28|28.26|28.18|10
1656524100000|2022-06-29 17:35:00|28.28|28.2|28.09|28.01|28.28|28.2|28.09|28.01|19
1656524400000|2022-06-29 17:40:00|28.1|28.02|28.04|27.96|28.1|28.02|28.02|27.94|8
1656524700000|2022-06-29 17:45:00|28.03|27.95|28.04|27.96|28.04|27.96|28.03|27.95|0
1656525000000|2022-06-29 17:50:00|28.03|27.95|27.97|27.89|28.03|27.95|27.95|27.87|1
1656525300000|2022-06-29 17:55:00|27.95|27.87|27.89|27.81|27.97|27.89|27.89|27.81|5
1656525600000|2022-06-29 18:00:00|27.88|27.8|27.82|27.74|27.89|27.81|27.8|27.72|25
1656525900000|2022-06-29 18:05:00|27.8|27.72|27.82|27.74|27.82|27.74|27.77|27.69|5
1656526200000|2022-06-29 18:10:00|27.83|27.75|27.77|27.69|27.83|27.75|27.77|27.69|2
1656526500000|2022-06-29 18:15:00|27.78|27.7|27.85|27.77|27.85|27.77|27.78|27.7|3
1656526800000|2022-06-29 18:20:00|27.87|27.79|27.87|27.79|27.88|27.8|27.85|27.77|1
1656527100000|2022-06-29 18:25:00|27.85|27.77|27.82|27.74|27.85|27.77|27.82|27.74|0
1656527400000|2022-06-29 18:30:00|27.83|27.75|27.87|27.79|27.87|27.79|27.83|27.75|3
1656527700000|2022-06-29 18:35:00|27.88|27.8|27.92|27.84|27.92|27.84|27.87|27.79|3
1656528000000|2022-06-29 18:40:00|27.89|27.81|27.99|27.91|27.99|27.91|27.87|27.79|23
1656528300000|2022-06-29 18:45:00|27.97|27.89|27.95|27.87|27.97|27.89|27.92|27.84|0
1656528600000|2022-06-29 18:50:00|27.97|27.89|27.94|27.86|27.97|27.89|27.93|27.85|1
1656528900000|2022-06-29 18:55:00|27.93|27.85|27.93|27.85|27.94|27.86|27.93|27.85|1
1656529200000|2022-06-29 19:00:00|27.94|27.86|27.89|27.81|27.94|27.86|27.89|27.81|6
1656529500000|2022-06-29 19:05:00|27.87|27.79|27.8|27.72|27.9|27.82|27.8|27.72|8
1656529800000|2022-06-29 19:10:00|27.82|27.74|27.8|27.72|27.83|27.75|27.78|27.7|1
1656530100000|2022-06-29 19:15:00|27.82|27.74|27.72|27.64|27.82|27.74|27.67|27.59|6
1656530400000|2022-06-29 19:20:00|27.7|27.62|27.62|27.54|27.72|27.64|27.62|27.54|30
1656530700000|2022-06-29 19:25:00|27.64|27.56|27.59|27.51|27.64|27.56|27.57|27.49|69
1656531000000|2022-06-29 19:30:00|27.6|27.52|27.74|27.66|27.74|27.66|27.59|27.51|16
1656531300000|2022-06-29 19:35:00|27.76|27.68|27.74|27.66|27.86|27.78|27.74|27.66|10
1656531600000|2022-06-29 19:40:00|27.76|27.68|27.82|27.74|27.84|27.76|27.76|27.68|1
1656531900000|2022-06-29 19:45:00|27.81|27.73|27.86|27.78|27.89|27.81|27.77|27.69|4
1656532200000|2022-06-29 19:50:00|27.84|27.76|27.79|27.71|27.92|27.84|27.77|27.69|60
1656532500000|2022-06-29 19:55:00|27.78|27.7|27.95|27.65|27.95|27.73|27.67|27.5|31
1656532800000|2022-06-29 20:00:00|27.97|27.67|27.97|27.67|27.97|27.67|27.97|27.67|0
1656548100000|2022-06-30 00:15:00|27.82|27.52|27.78|27.48|27.82|27.52|27.78|27.48|1
1656548400000|2022-06-30 00:20:00|27.79|27.49|27.8|27.5|27.8|27.51|27.76|27.49|0
1656549000000|2022-06-30 00:30:00|27.76|27.51|27.8|27.5|27.8|27.53|27.76|27.5|0
1656549300000|2022-06-30 00:35:00|27.76|27.51|27.8|27.5|27.81|27.53|27.75|27.49|0
1656549600000|2022-06-30 00:40:00|27.76|27.51|27.75|27.5|27.81|27.53|27.75|27.5|0
1656549900000|2022-06-30 00:45:00|27.76|27.51|27.8|27.55|27.8|27.61|27.69|27.5|0
1656550200000|2022-06-30 00:50:00|27.7|27.62|27.8|27.55|27.8|27.62|27.7|27.55|0
1656550500000|2022-06-30 00:55:00|27.7|27.62|27.8|27.55|27.8|27.62|27.7|27.54|0
1656550800000|2022-06-30 01:00:00|27.83|27.58|27.88|27.63|27.88|27.67|27.75|27.55|0
1656551400000|2022-06-30 01:10:00|27.89|27.64|27.9|27.65|27.93|27.68|27.88|27.63|0
1656551700000|2022-06-30 01:15:00|27.92|27.67|27.87|27.79|27.93|27.79|27.86|27.67|0
1656552000000|2022-06-30 01:20:00|27.93|27.68|27.93|27.68|27.93|27.75|27.82|27.67|1
1656552300000|2022-06-30 01:25:00|27.92|27.67|27.93|27.68|27.93|27.74|27.82|27.67|0
1656552600000|2022-06-30 01:30:00|27.83|27.75|27.82|27.74|27.93|27.75|27.82|27.67|0
1656552900000|2022-06-30 01:35:00|27.92|27.67|27.8|27.55|27.93|27.74|27.74|27.55|1
1656553200000|2022-06-30 01:40:00|27.84|27.54|27.8|27.5|27.85|27.55|27.8|27.5|0
1656553500000|2022-06-30 01:45:00|27.82|27.52|27.83|27.53|27.83|27.53|27.8|27.5|0
1656553800000|2022-06-30 01:50:00|27.81|27.51|27.8|27.5|27.85|27.55|27.78|27.48|0
1656554100000|2022-06-30 01:55:00|27.83|27.53|27.85|27.55|27.85|27.55|27.8|27.5|0
1656554400000|2022-06-30 02:00:00|27.84|27.54|27.8|27.5|27.85|27.55|27.8|27.5|0
1656554700000|2022-06-30 02:05:00|27.82|27.52|27.8|27.5|27.85|27.55|27.8|27.5|0
1656555000000|2022-06-30 02:10:00|27.78|27.48|27.8|27.5|27.8|27.5|27.78|27.48|0
1656555600000|2022-06-30 02:20:00|27.78|27.48|27.8|27.5|27.8|27.5|27.78|27.48|0
1656555900000|2022-06-30 02:25:00|27.79|27.49|27.8|27.5|27.8|27.5|27.78|27.48|0
1656556200000|2022-06-30 02:30:00|27.78|27.48|27.8|27.5|27.8|27.5|27.78|27.48|0
1656557100000|2022-06-30 02:45:00|27.82|27.52|27.8|27.5|27.85|27.55|27.8|27.5|0
1656557700000|2022-06-30 02:55:00|27.78|27.48|27.78|27.48|27.8|27.5|27.78|27.48|0
1656558000000|2022-06-30 03:00:00|27.79|27.49|27.78|27.48|27.8|27.5|27.78|27.48|0
1656558300000|2022-06-30 03:05:00|27.79|27.49|27.8|27.5|27.8|27.5|27.78|27.48|0
1656558600000|2022-06-30 03:10:00|27.79|27.49|27.8|27.5|27.8|27.5|27.78|27.48|0
1656558900000|2022-06-30 03:15:00|27.79|27.49|27.8|27.5|27.8|27.5|27.78|27.48|0
1656559200000|2022-06-30 03:20:00|27.78|27.48|27.8|27.5|27.8|27.5|27.78|27.48|0
1656560100000|2022-06-30 03:35:00|27.82|27.52|27.8|27.5|27.83|27.53|27.8|27.5|0
1656560700000|2022-06-30 03:45:00|27.82|27.52|27.83|27.53|27.85|27.55|27.82|27.52|0
1656561000000|2022-06-30 03:50:00|27.81|27.51|27.8|27.5|27.82|27.52|27.8|27.5|0
1656561300000|2022-06-30 03:55:00|27.82|27.52|27.82|27.52|27.82|27.52|27.8|27.5|0
1656561600000|2022-06-30 04:00:00|27.8|27.5|27.8|27.5|27.83|27.53|27.8|27.5|0
1656563400000|2022-06-30 04:30:00|27.83|27.53|27.8|27.5|27.83|27.53|27.8|27.5|0
1656563700000|2022-06-30 04:35:00|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1656564000000|2022-06-30 04:40:00|27.81|27.51|27.8|27.5|27.81|27.51|27.8|27.5|0
1656564300000|2022-06-30 04:45:00|27.82|27.52|27.83|27.53|27.85|27.55|27.8|27.5|0
1656564900000|2022-06-30 04:55:00|27.84|27.54|27.83|27.53|27.84|27.54|27.8|27.5|2
1656565200000|2022-06-30 05:00:00|27.82|27.52|27.8|27.5|27.85|27.55|27.8|27.5|0
1656565500000|2022-06-30 05:05:00|27.84|27.54|27.83|27.53|27.85|27.55|27.82|27.52|0
1656565800000|2022-06-30 05:10:00|27.82|27.52|27.83|27.53|27.84|27.54|27.82|27.52|0
1656566100000|2022-06-30 05:15:00|27.82|27.52|27.87|27.57|27.87|27.57|27.8|27.5|0
1656566400000|2022-06-30 05:20:00|27.88|27.58|27.89|27.59|27.89|27.59|27.88|27.58|0
1656566700000|2022-06-30 05:25:00|27.9|27.6|27.97|27.67|28.03|27.73|27.9|27.6|0
1656567000000|2022-06-30 05:30:00|27.98|27.68|27.98|27.68|27.98|27.68|27.97|27.67|0
1656567300000|2022-06-30 05:35:00|27.99|27.69|28.01|27.71|28.04|27.74|27.98|27.68|0
1656567600000|2022-06-30 05:40:00|27.99|27.69|28.13|27.83|28.18|27.93|27.99|27.69|6
1656567900000|2022-06-30 05:45:00|28.12|27.82|28.13|27.83|28.13|27.83|28.04|27.74|0
1656568200000|2022-06-30 05:50:00|28.12|27.82|28.16|27.86|28.18|28.03|28.07|27.77|2
1656568500000|2022-06-30 05:55:00|28.12|27.87|28.01|27.93|28.17|27.93|28.01|27.84|0
1656568800000|2022-06-30 06:00:00|28.02|27.94|28.1|28.02|28.13|28.05|27.99|27.91|44
1656569100000|2022-06-30 06:05:00|28.11|28.03|28.2|28.12|28.21|28.13|28.1|28.02|137
1656569400000|2022-06-30 06:10:00|28.22|28.14|28.15|28.07|28.23|28.15|28.1|28.02|140
1656569700000|2022-06-30 06:15:00|28.13|28.05|28.15|28.07|28.2|28.12|28.1|28.02|155
1656570000000|2022-06-30 06:20:00|28.16|28.08|28.15|28.07|28.2|28.12|28.15|28.07|12
1656570300000|2022-06-30 06:25:00|28.18|28.1|28.3|28.22|28.3|28.22|28.15|28.07|84
1656570600000|2022-06-30 06:30:00|28.31|28.23|28.4|28.32|28.43|28.35|28.3|28.22|131
1656570900000|2022-06-30 06:35:00|28.45|28.37|28.47|28.39|28.59|28.51|28.41|28.33|221
1656571200000|2022-06-30 06:40:00|28.5|28.42|28.65|28.57|28.66|28.58|28.47|28.39|270
1656571500000|2022-06-30 06:45:00|28.64|28.56|28.6|28.52|28.66|28.58|28.58|28.5|127
1656571800000|2022-06-30 06:50:00|28.59|28.51|28.59|28.51|28.68|28.6|28.56|28.48|160
1656572100000|2022-06-30 06:55:00|28.6|28.52|28.68|28.6|28.68|28.6|28.59|28.51|78
1656572400000|2022-06-30 07:00:00|28.65|28.57|28.79|28.71|28.83|28.75|28.63|28.55|447
1656572700000|2022-06-30 07:05:00|28.8|28.72|28.88|28.8|28.98|28.9|28.79|28.71|330
1656573000000|2022-06-30 07:10:00|28.85|28.77|28.99|28.91|29.04|28.96|28.76|28.68|429
1656573300000|2022-06-30 07:15:00|29|28.92|29.15|29.07|29.23|29.15|29|28.92|576
1656573600000|2022-06-30 07:20:00|29.16|29.08|29.08|29|29.25|29.17|29.08|29|479
1656573900000|2022-06-30 07:25:00|29.09|29.01|29.1|29.02|29.15|29.07|28.98|28.9|125
1656574200000|2022-06-30 07:30:00|29.12|29.04|29.01|28.93|29.23|29.15|29|28.92|294
1656574500000|2022-06-30 07:35:00|28.99|28.91|29.05|28.97|29.08|29|28.98|28.9|111
1656574800000|2022-06-30 07:40:00|29.03|28.95|28.98|28.9|29.06|28.98|28.95|28.87|152
1656575100000|2022-06-30 07:45:00|28.99|28.91|28.9|28.82|29.05|28.97|28.9|28.82|217
1656575400000|2022-06-30 07:50:00|28.89|28.81|28.95|28.87|28.95|28.87|28.88|28.8|238
1656575700000|2022-06-30 07:55:00|28.96|28.88|29|28.92|29.05|28.97|28.95|28.87|481
1656576000000|2022-06-30 08:00:00|29.03|28.95|28.81|28.73|29.04|28.96|28.8|28.72|171
1656576300000|2022-06-30 08:05:00|28.83|28.75|28.88|28.8|28.93|28.85|28.78|28.7|108
1656576600000|2022-06-30 08:10:00|28.89|28.81|28.88|28.8|28.93|28.85|28.88|28.8|70
1656576900000|2022-06-30 08:15:00|28.9|28.82|28.98|28.9|28.98|28.9|28.88|28.8|64
1656577200000|2022-06-30 08:20:00|28.99|28.91|29.01|28.93|29.02|28.94|28.94|28.86|28
1656577500000|2022-06-30 08:25:00|29|28.92|29.06|28.98|29.1|29.02|28.99|28.91|95
1656577800000|2022-06-30 08:30:00|29.08|29|29.13|29.05|29.13|29.05|29.01|28.93|327
1656578100000|2022-06-30 08:35:00|29.14|29.06|28.87|28.79|29.14|29.06|28.82|28.74|1001
1656578400000|2022-06-30 08:40:00|28.89|28.81|28.77|28.69|28.96|28.88|28.77|28.69|116
1656578700000|2022-06-30 08:45:00|28.81|28.73|28.94|28.86|28.96|28.88|28.79|28.71|311
1656579000000|2022-06-30 08:50:00|28.95|28.87|28.96|28.88|28.97|28.89|28.87|28.79|84
1656579300000|2022-06-30 08:55:00|28.97|28.89|29|28.92|29.01|28.93|28.92|28.84|44
1656579600000|2022-06-30 09:00:00|29.01|28.93|29.07|28.99|29.1|29.02|28.97|28.89|235
1656579900000|2022-06-30 09:05:00|29.06|28.98|29.15|29.07|29.15|29.07|29.01|28.93|52
1656580200000|2022-06-30 09:10:00|29.19|29.11|29.33|29.25|29.33|29.25|29.16|29.08|529
1656580500000|2022-06-30 09:15:00|29.35|29.27|29.38|29.3|29.38|29.3|29.33|29.25|215
1656580800000|2022-06-30 09:20:00|29.36|29.28|29.38|29.3|29.4|29.32|29.34|29.26|136
1656581100000|2022-06-30 09:25:00|29.39|29.31|29.43|29.35|29.44|29.36|29.36|29.28|143
1656581400000|2022-06-30 09:30:00|29.48|29.4|29.4|29.32|29.48|29.4|29.33|29.25|474
1656581700000|2022-06-30 09:35:00|29.42|29.34|29.34|29.26|29.44|29.36|29.33|29.25|233
1656582000000|2022-06-30 09:40:00|29.35|29.27|29.33|29.25|29.38|29.3|29.33|29.25|50
1656582300000|2022-06-30 09:45:00|29.35|29.27|29.35|29.27|29.35|29.27|29.3|29.22|112
1656582600000|2022-06-30 09:50:00|29.37|29.29|29.34|29.26|29.4|29.32|29.33|29.25|126
1656582900000|2022-06-30 09:55:00|29.33|29.25|29.23|29.15|29.34|29.26|29.18|29.1|108
1656583200000|2022-06-30 10:00:00|29.25|29.17|29.28|29.2|29.29|29.21|29.18|29.1|103
1656583500000|2022-06-30 10:05:00|29.29|29.21|29.28|29.2|29.35|29.27|29.28|29.2|169
1656583800000|2022-06-30 10:10:00|29.29|29.21|29.33|29.25|29.35|29.27|29.25|29.17|111
1656584100000|2022-06-30 10:15:00|29.32|29.24|29.28|29.2|29.33|29.25|29.28|29.2|120
1656584400000|2022-06-30 10:20:00|29.29|29.21|29.2|29.12|29.33|29.25|29.2|29.12|231
1656584700000|2022-06-30 10:25:00|29.23|29.15|29.33|29.25|29.33|29.25|29.23|29.15|141
1656585000000|2022-06-30 10:30:00|29.35|29.27|29.38|29.3|29.38|29.3|29.3|29.22|222
1656585300000|2022-06-30 10:35:00|29.4|29.32|29.45|29.37|29.48|29.4|29.4|29.32|1622
1656585600000|2022-06-30 10:40:00|29.48|29.4|29.45|29.37|29.53|29.45|29.45|29.37|608
1656585900000|2022-06-30 10:45:00|29.44|29.36|29.47|29.39|29.5|29.42|29.44|29.36|135
1656586200000|2022-06-30 10:50:00|29.5|29.42|29.42|29.34|29.5|29.42|29.41|29.33|348
1656586500000|2022-06-30 10:55:00|29.41|29.33|29.32|29.24|29.41|29.33|29.32|29.24|387
1656586800000|2022-06-30 11:00:00|29.35|29.27|29.45|29.37|29.5|29.42|29.32|29.24|737
1656587100000|2022-06-30 11:05:00|29.42|29.34|29.42|29.34|29.42|29.34|29.39|29.31|314
1656587400000|2022-06-30 11:10:00|29.4|29.32|29.4|29.32|29.46|29.38|29.37|29.29|478
1656587700000|2022-06-30 11:15:00|29.42|29.34|29.45|29.37|29.47|29.39|29.42|29.34|320
1656588000000|2022-06-30 11:20:00|29.44|29.36|29.5|29.42|29.5|29.42|29.42|29.34|526
1656588300000|2022-06-30 11:25:00|29.48|29.4|29.45|29.37|29.48|29.4|29.41|29.33|236
1656588600000|2022-06-30 11:30:00|29.48|29.4|29.55|29.47|29.59|29.51|29.45|29.37|469
1656588900000|2022-06-30 11:35:00|29.58|29.5|29.65|29.57|29.65|29.57|29.55|29.47|230
1656589200000|2022-06-30 11:40:00|29.6|29.52|29.52|29.44|29.65|29.57|29.5|29.42|192
1656589500000|2022-06-30 11:45:00|29.55|29.47|29.57|29.49|29.62|29.54|29.54|29.46|187
1656589800000|2022-06-30 11:50:00|29.59|29.51|29.57|29.49|29.62|29.54|29.57|29.49|73
1656590100000|2022-06-30 11:55:00|29.56|29.48|29.52|29.44|29.57|29.49|29.5|29.42|56
1656590400000|2022-06-30 12:00:00|29.51|29.43|29.37|29.29|29.52|29.44|29.37|29.29|127
1656590700000|2022-06-30 12:05:00|29.38|29.3|29.45|29.37|29.47|29.39|29.37|29.29|44
1656591000000|2022-06-30 12:10:00|29.47|29.39|29.4|29.32|29.47|29.39|29.4|29.32|203
1656591300000|2022-06-30 12:15:00|29.38|29.3|29.39|29.31|29.4|29.32|29.35|29.27|77
1656591600000|2022-06-30 12:20:00|29.4|29.32|29.35|29.27|29.4|29.32|29.3|29.22|143
1656591900000|2022-06-30 12:25:00|29.31|29.23|29.34|29.26|29.34|29.26|29.25|29.17|54
1656592200000|2022-06-30 12:30:00|29.31|29.23|29.04|28.96|29.31|29.23|29.04|28.96|456
1656592500000|2022-06-30 12:35:00|29.03|28.95|29.14|29.06|29.14|29.06|29.01|28.93|406
1656592800000|2022-06-30 12:40:00|29.13|29.05|29.12|29.04|29.22|29.14|29.12|29.04|156
1656593100000|2022-06-30 12:45:00|29.09|29.01|29.17|29.09|29.17|29.09|29.07|28.99|280
1656593400000|2022-06-30 12:50:00|29.15|29.07|29.28|29.2|29.31|29.23|29.14|29.06|206
1656593700000|2022-06-30 12:55:00|29.29|29.21|29.42|29.34|29.42|29.34|29.26|29.18|235
1656594000000|2022-06-30 13:00:00|29.43|29.35|29.32|29.24|29.45|29.37|29.32|29.24|323
1656594300000|2022-06-30 13:05:00|29.33|29.25|29.24|29.16|29.35|29.27|29.19|29.11|77
1656594600000|2022-06-30 13:10:00|29.26|29.18|29.27|29.19|29.27|29.19|29.24|29.16|74
1656594900000|2022-06-30 13:15:00|29.26|29.18|29.22|29.14|29.28|29.2|29.17|29.09|369
1656595200000|2022-06-30 13:20:00|29.21|29.13|29.27|29.19|29.27|29.19|29.21|29.13|134
1656595500000|2022-06-30 13:25:00|29.26|29.18|29.24|29.16|29.32|29.24|29.24|29.16|43
1656595800000|2022-06-30 13:30:00|29.19|29.11|29.22|29.14|29.38|29.3|29.09|29.01|484
1656596100000|2022-06-30 13:35:00|29.24|29.16|29.48|29.4|29.51|29.43|29.19|29.11|398
1656596400000|2022-06-30 13:40:00|29.5|29.42|29.52|29.44|29.62|29.54|29.42|29.34|333
1656596700000|2022-06-30 13:45:00|29.51|29.43|29.49|29.41|29.6|29.52|29.43|29.35|534
1656597000000|2022-06-30 13:50:00|29.51|29.43|29.75|29.67|29.78|29.7|29.44|29.36|381
1656597300000|2022-06-30 13:55:00|29.73|29.65|29.67|29.59|29.78|29.7|29.62|29.54|186
1656597600000|2022-06-30 14:00:00|29.66|29.58|29.85|29.77|29.86|29.78|29.66|29.58|251
1656597900000|2022-06-30 14:05:00|29.87|29.79|29.87|29.79|29.92|29.84|29.82|29.74|322
1656598200000|2022-06-30 14:10:00|29.86|29.78|29.79|29.71|29.92|29.84|29.79|29.71|360
1656598500000|2022-06-30 14:15:00|29.82|29.74|29.79|29.71|29.87|29.79|29.74|29.66|209
1656598800000|2022-06-30 14:20:00|29.81|29.73|29.84|29.76|29.87|29.79|29.78|29.7|75
1656599100000|2022-06-30 14:25:00|29.83|29.75|29.84|29.76|29.91|29.83|29.79|29.71|144
1656599400000|2022-06-30 14:30:00|29.87|29.79|29.49|29.41|29.89|29.81|29.49|29.41|366
1656599700000|2022-06-30 14:35:00|29.53|29.45|29.64|29.56|29.64|29.56|29.49|29.41|85
1656600000000|2022-06-30 14:40:00|29.66|29.58|29.73|29.65|29.73|29.65|29.64|29.56|161
1656600300000|2022-06-30 14:45:00|29.72|29.64|29.71|29.63|29.79|29.71|29.67|29.59|314
1656600600000|2022-06-30 14:50:00|29.72|29.64|29.63|29.55|29.73|29.65|29.59|29.51|248
1656600900000|2022-06-30 14:55:00|29.64|29.56|29.58|29.5|29.66|29.58|29.52|29.44|184
1656601200000|2022-06-30 15:00:00|29.59|29.51|29.69|29.61|29.74|29.66|29.59|29.51|115
1656601500000|2022-06-30 15:05:00|29.67|29.59|29.52|29.44|29.69|29.61|29.52|29.44|91
1656601800000|2022-06-30 15:10:00|29.47|29.39|29.49|29.41|29.54|29.46|29.44|29.36|779
1656602100000|2022-06-30 15:15:00|29.52|29.44|29.53|29.45|29.57|29.49|29.44|29.36|179
1656602400000|2022-06-30 15:20:00|29.54|29.46|29.39|29.31|29.54|29.46|29.39|29.31|223
1656602700000|2022-06-30 15:25:00|29.38|29.3|29.33|29.25|29.39|29.31|29.22|29.14|1127
1656603000000|2022-06-30 15:30:00|29.34|29.26|29.34|29.26|29.38|29.3|29.29|29.21|222
1656603300000|2022-06-30 15:35:00|29.33|29.25|29.33|29.25|29.44|29.36|29.33|29.25|106
1656603600000|2022-06-30 15:40:00|29.34|29.26|29.21|29.13|29.39|29.31|29.2|29.12|152
1656603900000|2022-06-30 15:45:00|29.23|29.15|29.3|29.22|29.3|29.22|29.2|29.12|10
1656604200000|2022-06-30 15:50:00|29.31|29.23|29.31|29.23|29.37|29.29|29.29|29.21|85
1656604500000|2022-06-30 15:55:00|29.33|29.25|29.29|29.21|29.38|29.3|29.25|29.17|15
1656604800000|2022-06-30 16:00:00|29.3|29.22|29.27|29.19|29.34|29.26|29.27|29.19|13
1656605100000|2022-06-30 16:05:00|29.28|29.2|29.39|29.31|29.39|29.31|29.27|29.19|6
1656605400000|2022-06-30 16:10:00|29.4|29.32|29.34|29.26|29.43|29.35|29.34|29.26|7
1656605700000|2022-06-30 16:15:00|29.35|29.27|29.27|29.19|29.39|29.31|29.24|29.16|78
1656606000000|2022-06-30 16:20:00|29.28|29.2|29.09|29.01|29.29|29.21|29.09|29.01|25
1656606300000|2022-06-30 16:25:00|29.04|28.96|28.98|28.9|29.09|29.01|28.97|28.89|120
1656606600000|2022-06-30 16:30:00|28.97|28.89|28.92|28.84|28.98|28.9|28.87|28.79|88
1656606900000|2022-06-30 16:35:00|28.93|28.85|28.97|28.89|29.02|28.94|28.93|28.85|78
1656607200000|2022-06-30 16:40:00|28.98|28.9|28.97|28.89|29.02|28.94|28.94|28.86|70
1656607500000|2022-06-30 16:45:00|28.94|28.86|28.99|28.91|28.99|28.91|28.92|28.84|24
1656607800000|2022-06-30 16:50:00|29|28.92|28.92|28.84|29|28.92|28.92|28.84|31
1656608100000|2022-06-30 16:55:00|28.89|28.81|28.92|28.84|28.97|28.89|28.89|28.81|19
1656608400000|2022-06-30 17:00:00|28.9|28.82|28.94|28.86|28.94|28.86|28.87|28.79|25
1656608700000|2022-06-30 17:05:00|28.95|28.87|29.07|28.99|29.07|28.99|28.95|28.87|108
1656609000000|2022-06-30 17:10:00|29.05|28.97|29.19|29.11|29.19|29.11|29.05|28.97|27
1656609300000|2022-06-30 17:15:00|29.18|29.1|29.19|29.11|29.19|29.11|29.18|29.1|1
1656609600000|2022-06-30 17:20:00|29.18|29.1|29.09|29.01|29.18|29.1|29.09|29.01|14
1656609900000|2022-06-30 17:25:00|29.07|28.99|29.07|28.99|29.09|29.01|29.03|28.95|8
1656610200000|2022-06-30 17:30:00|29.05|28.97|29.02|28.94|29.07|28.99|29.02|28.94|10
1656610500000|2022-06-30 17:35:00|28.99|28.91|28.97|28.89|29.02|28.94|28.97|28.89|3
1656610800000|2022-06-30 17:40:00|28.95|28.87|29.07|28.99|29.07|28.99|28.92|28.84|6
1656611100000|2022-06-30 17:45:00|29.04|28.96|28.97|28.89|29.07|28.99|28.97|28.89|4
1656611400000|2022-06-30 17:50:00|29.02|28.94|28.94|28.86|29.02|28.94|28.89|28.81|27
1656611700000|2022-06-30 17:55:00|28.95|28.87|28.94|28.86|28.99|28.91|28.94|28.86|8
1656612000000|2022-06-30 18:00:00|28.95|28.87|28.93|28.85|28.99|28.91|28.92|28.84|7
1656612300000|2022-06-30 18:05:00|28.94|28.86|29.04|28.96|29.07|28.99|28.93|28.85|31
1656612600000|2022-06-30 18:10:00|29.02|28.94|29.05|28.97|29.07|28.99|28.95|28.87|17
1656612900000|2022-06-30 18:15:00|29.07|28.99|29.02|28.94|29.09|29.01|29|28.92|18
1656613200000|2022-06-30 18:20:00|29.03|28.95|29.19|29.11|29.19|29.11|29.03|28.95|19
1656613500000|2022-06-30 18:25:00|29.2|29.12|29.12|29.04|29.24|29.16|29.12|29.04|63
1656613800000|2022-06-30 18:30:00|29.1|29.02|29.15|29.07|29.15|29.07|29.1|29.02|7
1656614100000|2022-06-30 18:35:00|29.14|29.06|29.08|29|29.15|29.07|29.05|28.97|8
1656614400000|2022-06-30 18:40:00|29.09|29.01|29.27|29.19|29.28|29.2|29.09|29.01|16
1656614700000|2022-06-30 18:45:00|29.28|29.2|29.22|29.14|29.3|29.22|29.19|29.11|18
1656615000000|2022-06-30 18:50:00|29.23|29.15|29.27|29.19|29.3|29.22|29.22|29.14|6
1656615300000|2022-06-30 18:55:00|29.3|29.22|29.27|29.19|29.3|29.22|29.27|29.19|5
1656615600000|2022-06-30 19:00:00|29.22|29.14|29.13|29.05|29.23|29.15|29.12|29.04|24
1656615900000|2022-06-30 19:05:00|29.12|29.04|29.29|29.21|29.29|29.21|29.12|29.04|4
1656616200000|2022-06-30 19:10:00|29.3|29.22|29.32|29.24|29.33|29.25|29.27|29.19|0
1656616500000|2022-06-30 19:15:00|29.33|29.25|29.37|29.29|29.37|29.29|29.33|29.25|23
1656616800000|2022-06-30 19:20:00|29.35|29.27|29.24|29.16|29.35|29.27|29.24|29.16|16
1656617100000|2022-06-30 19:25:00|29.23|29.15|29.09|29.01|29.23|29.15|29.09|29.01|20
1656617400000|2022-06-30 19:30:00|29.08|29|28.94|28.86|29.09|29.01|28.94|28.86|14
1656617700000|2022-06-30 19:35:00|28.9|28.82|28.81|28.73|28.93|28.85|28.74|28.66|58
1656618000000|2022-06-30 19:40:00|28.83|28.75|28.98|28.9|29.04|28.96|28.81|28.73|30
1656618300000|2022-06-30 19:45:00|28.99|28.91|28.95|28.87|29|28.92|28.81|28.73|15
1656618600000|2022-06-30 19:50:00|28.96|28.88|29.11|29.03|29.11|29.03|28.91|28.83|37
1656618900000|2022-06-30 19:55:00|29.2|28.95|28.98|28.73|29.2|28.96|28.93|28.72|57
1656634500000|2022-07-01 00:15:00|29.19|28.89|29.17|28.87|29.21|28.91|29.17|28.87|0
1656634800000|2022-07-01 00:20:00|29.19|28.89|29.17|28.87|29.19|28.89|29.15|28.85|0
1656635100000|2022-07-01 00:25:00|29.19|28.89|29.21|28.91|29.23|28.93|29.19|28.89|0
1656635400000|2022-07-01 00:30:00|29.23|28.93|29.21|28.91|29.23|28.93|29.21|28.91|0
1656635700000|2022-07-01 00:35:00|29.23|28.93|29.21|28.91|29.23|28.93|29.21|28.91|0
1656636000000|2022-07-01 00:40:00|29.23|28.93|29.21|28.91|29.23|28.93|29.21|28.91|0
1656636300000|2022-07-01 00:45:00|29.23|28.93|29.21|28.91|29.23|28.93|29.21|28.91|0
1656636600000|2022-07-01 00:50:00|29.23|28.93|29.21|28.91|29.23|28.93|29.21|28.91|0
1656636900000|2022-07-01 00:55:00|29.23|28.93|29.21|28.91|29.23|28.93|29.21|28.91|0
1656637200000|2022-07-01 01:00:00|29.23|28.93|29.25|28.95|29.25|28.95|29.21|28.91|0
1656637500000|2022-07-01 01:05:00|29.24|28.94|29.24|28.94|29.25|28.95|29.24|28.94|0
1656637800000|2022-07-01 01:10:00|29.25|28.95|29.24|28.94|29.26|28.96|29.24|28.94|0
1656638100000|2022-07-01 01:15:00|29.25|28.95|29.25|28.95|29.25|28.95|29.24|28.94|0
1656638400000|2022-07-01 01:20:00|29.24|28.94|29.24|28.94|29.25|28.95|29.24|28.94|0
1656638700000|2022-07-01 01:25:00|29.25|28.95|29.25|28.95|29.26|28.96|29.24|28.94|0
1656639000000|2022-07-01 01:30:00|29.26|28.96|29.29|28.99|29.3|29|29.26|28.96|0
1656639300000|2022-07-01 01:35:00|29.26|28.96|29.33|29.03|29.35|29.05|29.26|28.96|0
1656639600000|2022-07-01 01:40:00|29.31|29.01|29.26|28.96|29.31|29.01|29.26|28.96|0
1656640200000|2022-07-01 01:50:00|29.24|28.94|29.24|28.94|29.24|28.94|29.22|28.92|0
1656640800000|2022-07-01 02:00:00|29.22|28.92|29.22|28.92|29.24|28.94|29.22|28.92|0
1656641400000|2022-07-01 02:10:00|29.2|28.9|29.19|28.89|29.2|28.9|29.19|28.89|0
1656641700000|2022-07-01 02:15:00|29.2|28.9|29.19|28.89|29.2|28.9|29.19|28.89|0
1656642000000|2022-07-01 02:20:00|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|0
1656642300000|2022-07-01 02:25:00|29.21|28.91|29.2|28.9|29.21|28.91|29.2|28.9|0
1656642600000|2022-07-01 02:30:00|29.21|28.91|29.3|29|29.31|29.01|29.21|28.91|0
1656642900000|2022-07-01 02:35:00|29.31|29.01|29.31|29.01|29.31|29.01|29.3|29|0
1656643200000|2022-07-01 02:40:00|29.3|29|29.38|29.08|29.41|29.11|29.3|29|0
1656643500000|2022-07-01 02:45:00|29.39|29.09|29.39|29.09|29.39|29.09|29.36|29.06|0
1656643800000|2022-07-01 02:50:00|29.41|29.11|29.39|29.09|29.43|29.13|29.39|29.09|0
1656644100000|2022-07-01 02:55:00|29.4|29.1|29.39|29.09|29.43|29.13|29.39|29.09|0
1656644400000|2022-07-01 03:00:00|29.43|29.13|29.39|29.09|29.43|29.13|29.39|29.09|0
1656644700000|2022-07-01 03:05:00|29.43|29.13|29.43|29.13|29.43|29.13|29.39|29.09|0
1656645000000|2022-07-01 03:10:00|29.44|29.14|29.45|29.15|29.45|29.15|29.4|29.1|0
1656645300000|2022-07-01 03:15:00|29.46|29.16|29.46|29.16|29.46|29.16|29.46|29.16|0
1656645600000|2022-07-01 03:20:00|29.49|29.19|29.49|29.24|29.5|29.25|29.49|29.19|0
1656646200000|2022-07-01 03:30:00|29.48|29.23|29.48|29.23|29.48|29.23|29.48|29.23|0
1656646500000|2022-07-01 03:35:00|29.49|29.24|29.49|29.24|29.49|29.24|29.48|29.23|0
1656646800000|2022-07-01 03:40:00|29.5|29.25|29.64|29.39|29.65|29.4|29.5|29.25|2
1656647100000|2022-07-01 03:45:00|29.65|29.4|29.65|29.4|29.66|29.41|29.64|29.39|0
1656647400000|2022-07-01 03:50:00|29.68|29.43|29.65|29.4|29.68|29.43|29.65|29.4|0
1656647700000|2022-07-01 03:55:00|29.66|29.41|29.68|29.43|29.68|29.43|29.65|29.4|0
1656648000000|2022-07-01 04:00:00|29.65|29.4|29.64|29.34|29.68|29.43|29.64|29.34|0
1656648300000|2022-07-01 04:05:00|29.6|29.35|29.6|29.3|29.63|29.35|29.59|29.29|0
1656648600000|2022-07-01 04:10:00|29.61|29.31|29.63|29.38|29.65|29.39|29.6|29.3|0
1656648900000|2022-07-01 04:15:00|29.61|29.36|29.74|29.44|29.74|29.5|29.57|29.36|11
1656649200000|2022-07-01 04:20:00|29.73|29.43|29.68|29.38|29.73|29.43|29.68|29.38|0
1656649500000|2022-07-01 04:25:00|29.69|29.39|29.71|29.41|29.71|29.41|29.69|29.39|0
1656649800000|2022-07-01 04:30:00|29.7|29.4|29.66|29.36|29.71|29.41|29.66|29.36|0
1656650100000|2022-07-01 04:35:00|29.68|29.38|29.66|29.36|29.7|29.4|29.66|29.36|0
1656650400000|2022-07-01 04:40:00|29.68|29.38|29.63|29.33|29.68|29.38|29.63|29.33|0
1656650700000|2022-07-01 04:45:00|29.65|29.35|29.63|29.33|29.66|29.36|29.63|29.33|0
1656651000000|2022-07-01 04:50:00|29.65|29.35|29.64|29.34|29.66|29.36|29.63|29.33|0
1656651300000|2022-07-01 04:55:00|29.63|29.33|29.66|29.36|29.68|29.38|29.63|29.33|0
1656651600000|2022-07-01 05:00:00|29.69|29.39|29.68|29.38|29.69|29.39|29.65|29.35|0
1656651900000|2022-07-01 05:05:00|29.65|29.35|29.66|29.36|29.66|29.36|29.64|29.34|0
1656652200000|2022-07-01 05:10:00|29.65|29.35|29.66|29.36|29.66|29.36|29.64|29.34|0
1656652500000|2022-07-01 05:15:00|29.68|29.38|29.7|29.4|29.7|29.44|29.66|29.36|0
1656652800000|2022-07-01 05:20:00|29.69|29.44|29.73|29.43|29.73|29.55|29.63|29.4|12
1656653100000|2022-07-01 05:25:00|29.71|29.41|29.7|29.4|29.73|29.43|29.7|29.4|1
1656653400000|2022-07-01 05:30:00|29.71|29.41|29.71|29.41|29.73|29.43|29.69|29.39|0
1656653700000|2022-07-01 05:35:00|29.7|29.4|29.7|29.4|29.71|29.41|29.69|29.39|0
1656654000000|2022-07-01 05:40:00|29.69|29.39|29.7|29.4|29.7|29.4|29.68|29.38|0
1656654300000|2022-07-01 05:45:00|29.69|29.39|29.69|29.39|29.7|29.4|29.65|29.35|0
1656654600000|2022-07-01 05:50:00|29.7|29.4|29.69|29.39|29.7|29.4|29.68|29.38|0
1656654900000|2022-07-01 05:55:00|29.68|29.38|29.69|29.39|29.69|29.39|29.66|29.36|0
1656655200000|2022-07-01 06:00:00|29.7|29.4|29.67|29.59|29.74|29.66|29.62|29.4|102
1656655500000|2022-07-01 06:05:00|29.65|29.57|29.82|29.74|29.84|29.76|29.65|29.57|62
1656655800000|2022-07-01 06:10:00|29.83|29.75|29.74|29.66|29.83|29.75|29.72|29.64|66
1656656100000|2022-07-01 06:15:00|29.75|29.67|29.79|29.71|29.82|29.74|29.75|29.67|27
1656656400000|2022-07-01 06:20:00|29.78|29.7|29.74|29.66|29.79|29.71|29.72|29.64|61
1656656700000|2022-07-01 06:25:00|29.72|29.64|29.62|29.54|29.73|29.65|29.62|29.54|19
1656657000000|2022-07-01 06:30:00|29.63|29.55|29.69|29.61|29.69|29.61|29.63|29.55|93
1656657300000|2022-07-01 06:35:00|||||||||8
1656657600000|2022-07-01 06:40:00|29.7|29.62|29.74|29.66|29.74|29.66|29.69|29.61|35
1656657900000|2022-07-01 06:45:00|29.73|29.65|29.78|29.7|29.82|29.74|29.73|29.65|26
1656658200000|2022-07-01 06:50:00|29.79|29.71|29.74|29.66|29.79|29.71|29.74|29.66|6
1656658500000|2022-07-01 06:55:00|29.75|29.67|29.74|29.66|29.77|29.69|29.69|29.61|5
1656658800000|2022-07-01 07:00:00|29.73|29.65|29.94|29.86|30|29.92|29.73|29.65|169
1656659100000|2022-07-01 07:05:00|29.93|29.85|29.78|29.7|29.97|29.89|29.77|29.69|353
1656659400000|2022-07-01 07:10:00|29.79|29.71|29.87|29.79|29.9|29.82|29.77|29.69|186
1656659700000|2022-07-01 07:15:00|29.83|29.75|29.83|29.75|29.98|29.9|29.82|29.74|277
1656660000000|2022-07-01 07:20:00|29.82|29.74|29.59|29.51|29.87|29.79|29.58|29.5|77
1656660300000|2022-07-01 07:25:00|29.6|29.52|29.59|29.51|29.64|29.56|29.49|29.41|303
1656660600000|2022-07-01 07:30:00|29.54|29.46|29.44|29.36|29.54|29.46|29.42|29.34|482
1656660900000|2022-07-01 07:35:00|29.45|29.37|29.49|29.41|29.54|29.46|29.44|29.36|260
1656661200000|2022-07-01 07:40:00|29.48|29.4|29.52|29.44|29.54|29.46|29.44|29.36|80
1656661500000|2022-07-01 07:45:00|29.49|29.41|29.53|29.45|29.54|29.46|29.42|29.34|194
1656661800000|2022-07-01 07:50:00|29.52|29.44|29.47|29.39|29.53|29.45|29.42|29.34|75
1656662100000|2022-07-01 07:55:00|29.48|29.4|29.57|29.49|29.58|29.5|29.47|29.39|39
1656662400000|2022-07-01 08:00:00|29.55|29.47|29.64|29.56|29.65|29.57|29.49|29.41|156
1656662700000|2022-07-01 08:05:00|29.65|29.57|29.62|29.54|29.72|29.64|29.6|29.52|92
1656663000000|2022-07-01 08:10:00|29.59|29.51|29.44|29.36|29.62|29.54|29.44|29.36|172
1656663300000|2022-07-01 08:15:00|29.42|29.34|29.43|29.35|29.47|29.39|29.42|29.34|98
1656663600000|2022-07-01 08:20:00|29.44|29.36|29.37|29.29|29.44|29.36|29.32|29.24|189
1656663900000|2022-07-01 08:25:00|29.38|29.3|29.34|29.26|29.42|29.34|29.29|29.21|255
1656664200000|2022-07-01 08:30:00|29.35|29.27|29.37|29.29|29.37|29.29|29.32|29.24|58
1656664500000|2022-07-01 08:35:00|29.34|29.26|29.32|29.24|29.37|29.29|29.27|29.19|228
1656664800000|2022-07-01 08:40:00|29.33|29.25|29.37|29.29|29.37|29.29|29.32|29.24|99
1656665100000|2022-07-01 08:45:00|29.4|29.32|29.32|29.24|29.42|29.34|29.3|29.22|41
1656665400000|2022-07-01 08:50:00|29.34|29.26|29.39|29.31|29.42|29.34|29.33|29.25|47
1656665700000|2022-07-01 08:55:00|29.38|29.3|29.45|29.37|29.45|29.37|29.37|29.29|64
1656666000000|2022-07-01 09:00:00|29.47|29.39|29.44|29.36|29.57|29.49|29.44|29.36|196
1656666300000|2022-07-01 09:05:00|29.45|29.37|29.27|29.19|29.45|29.37|29.27|29.19|84
1656666600000|2022-07-01 09:10:00|29.28|29.2|29.4|29.32|29.42|29.34|29.27|29.19|220
1656666900000|2022-07-01 09:15:00|29.39|29.31|29.37|29.29|29.4|29.32|29.35|29.27|39
1656667200000|2022-07-01 09:20:00|29.33|29.25|29.32|29.24|29.37|29.29|29.27|29.19|129
1656667500000|2022-07-01 09:25:00|29.33|29.25|29.33|29.25|29.34|29.26|29.29|29.21|37
1656667800000|2022-07-01 09:30:00|29.32|29.24|29.32|29.24|29.34|29.26|29.27|29.19|35
1656668100000|2022-07-01 09:35:00|29.29|29.21|29.37|29.29|29.37|29.29|29.27|29.19|17
1656668400000|2022-07-01 09:40:00|29.38|29.3|29.34|29.26|29.38|29.3|29.32|29.24|44
1656668700000|2022-07-01 09:45:00|29.35|29.27|29.24|29.16|29.38|29.3|29.23|29.15|79
1656669000000|2022-07-01 09:50:00|29.25|29.17|29.27|29.19|29.29|29.21|29.24|29.16|8
1656669300000|2022-07-01 09:55:00|29.28|29.2|29.24|29.16|29.32|29.24|29.24|29.16|144
1656669600000|2022-07-01 10:00:00|29.22|29.14|29.32|29.24|29.32|29.24|29.19|29.11|33
1656669900000|2022-07-01 10:05:00|29.33|29.25|29.37|29.29|29.4|29.32|29.32|29.24|189
1656670200000|2022-07-01 10:10:00|29.38|29.3|29.32|29.24|29.39|29.31|29.32|29.24|127
1656670500000|2022-07-01 10:15:00|29.3|29.22|29.27|29.19|29.3|29.22|29.24|29.16|85
1656670800000|2022-07-01 10:20:00|29.24|29.16|29.23|29.15|29.27|29.19|29.22|29.14|40
1656671100000|2022-07-01 10:25:00|29.24|29.16|29.32|29.24|29.32|29.24|29.22|29.14|12
1656671400000|2022-07-01 10:30:00|29.3|29.22|29.33|29.25|29.33|29.25|29.27|29.19|43
1656671700000|2022-07-01 10:35:00|29.32|29.24|29.42|29.34|29.42|29.34|29.32|29.24|60
1656672000000|2022-07-01 10:40:00|29.44|29.36|29.44|29.36|29.48|29.4|29.39|29.31|314
1656672300000|2022-07-01 10:45:00|29.45|29.37|29.49|29.41|29.5|29.42|29.44|29.36|139
1656672600000|2022-07-01 10:50:00|29.5|29.42|29.57|29.49|29.58|29.5|29.49|29.41|13
1656672900000|2022-07-01 10:55:00|29.58|29.5|29.57|29.49|29.6|29.52|29.54|29.46|113
1656673200000|2022-07-01 11:00:00|29.58|29.5|29.57|29.49|29.64|29.56|29.57|29.49|83
1656673500000|2022-07-01 11:05:00|29.58|29.5|29.62|29.54|29.64|29.56|29.58|29.5|17
1656673800000|2022-07-01 11:10:00|29.63|29.55|29.62|29.54|29.67|29.59|29.62|29.54|65
1656674100000|2022-07-01 11:15:00|29.6|29.52|29.59|29.51|29.67|29.59|29.57|29.49|63
1656674400000|2022-07-01 11:20:00|29.58|29.5|29.59|29.51|29.62|29.54|29.54|29.46|97
1656674700000|2022-07-01 11:25:00|29.6|29.52|29.54|29.46|29.62|29.54|29.52|29.44|298
1656675000000|2022-07-01 11:30:00|29.53|29.45|29.49|29.41|29.58|29.5|29.49|29.41|1305
1656675300000|2022-07-01 11:35:00|29.5|29.42|29.52|29.44|29.54|29.46|29.45|29.37|294
1656675600000|2022-07-01 11:40:00|29.54|29.46|29.54|29.46|29.59|29.51|29.52|29.44|316
1656675900000|2022-07-01 11:45:00|29.55|29.47|29.59|29.51|29.59|29.51|29.53|29.45|159
1656676200000|2022-07-01 11:50:00|29.62|29.54|29.62|29.54|29.62|29.54|29.57|29.49|162
1656676500000|2022-07-01 11:55:00|29.63|29.55|29.64|29.56|29.68|29.6|29.62|29.54|78
1656676800000|2022-07-01 12:00:00|29.65|29.57|29.57|29.49|29.69|29.61|29.57|29.49|34
1656677100000|2022-07-01 12:05:00|29.58|29.5|29.57|29.49|29.62|29.54|29.57|29.49|94
1656677400000|2022-07-01 12:10:00|29.58|29.5|29.57|29.49|29.62|29.54|29.54|29.46|109
1656677700000|2022-07-01 12:15:00|29.62|29.54|29.62|29.54|29.62|29.54|29.57|29.49|119
1656678000000|2022-07-01 12:20:00|29.6|29.52|29.6|29.52|29.62|29.54|29.54|29.46|248
1656678300000|2022-07-01 12:25:00|29.59|29.51|29.62|29.54|29.62|29.54|29.57|29.49|182
1656678600000|2022-07-01 12:30:00|29.63|29.55|29.44|29.36|29.64|29.56|29.44|29.36|578
1656678900000|2022-07-01 12:35:00|29.45|29.37|29.47|29.39|29.54|29.46|29.44|29.36|101
1656679200000|2022-07-01 12:40:00|29.45|29.37|29.47|29.39|29.49|29.41|29.43|29.35|66
1656679500000|2022-07-01 12:45:00|29.44|29.36|29.44|29.36|29.49|29.41|29.42|29.34|177
1656679800000|2022-07-01 12:50:00|29.45|29.37|29.42|29.34|29.48|29.4|29.42|29.34|21
1656680100000|2022-07-01 12:55:00|29.43|29.35|29.42|29.34|29.48|29.4|29.42|29.34|271
1656680400000|2022-07-01 13:00:00|29.4|29.32|29.38|29.3|29.43|29.35|29.32|29.24|452
1656680700000|2022-07-01 13:05:00|29.37|29.29|29.4|29.32|29.43|29.35|29.37|29.29|29
1656681000000|2022-07-01 13:10:00|29.42|29.34|29.33|29.25|29.42|29.34|29.32|29.24|192
1656681300000|2022-07-01 13:15:00|29.34|29.26|29.32|29.24|29.37|29.29|29.32|29.24|197
1656681600000|2022-07-01 13:20:00|29.33|29.25|29.37|29.29|29.37|29.29|29.32|29.24|131
1656681900000|2022-07-01 13:25:00|29.32|29.24|29.37|29.29|29.37|29.29|29.32|29.24|130
1656682200000|2022-07-01 13:30:00|29.35|29.27|29.45|29.37|29.48|29.4|29.22|29.14|651
1656682500000|2022-07-01 13:35:00|29.44|29.36|29.37|29.29|29.58|29.5|29.34|29.26|295
1656682800000|2022-07-01 13:40:00|29.35|29.27|29.37|29.29|29.37|29.29|29.19|29.11|144
1656683100000|2022-07-01 13:45:00|29.35|29.27|29.09|29.01|29.37|29.29|29|28.92|196
1656683400000|2022-07-01 13:50:00|29.08|29|29.02|28.94|29.14|29.06|28.99|28.91|264
1656683700000|2022-07-01 13:55:00|29.03|28.95|29.03|28.95|29.05|28.97|28.92|28.84|159
1656684000000|2022-07-01 14:00:00|29.02|28.94|29.15|29.07|29.19|29.11|28.93|28.85|327
1656684300000|2022-07-01 14:05:00|29.17|29.09|29.12|29.04|29.24|29.16|29.07|28.99|294
1656684600000|2022-07-01 14:10:00|29.1|29.02|29.37|29.29|29.37|29.29|29.09|29.01|319
1656684900000|2022-07-01 14:15:00|29.35|29.27|29.33|29.25|29.44|29.36|29.27|29.19|61
1656685200000|2022-07-01 14:20:00|29.34|29.26|29.37|29.29|29.43|29.35|29.27|29.19|590
1656685500000|2022-07-01 14:25:00|29.35|29.27|29.44|29.36|29.49|29.41|29.35|29.27|349
1656685800000|2022-07-01 14:30:00|29.45|29.37|29.42|29.34|29.52|29.44|29.42|29.34|431
1656686100000|2022-07-01 14:35:00|29.43|29.35|29.59|29.51|29.64|29.56|29.42|29.34|227
1656686400000|2022-07-01 14:40:00|29.6|29.52|29.47|29.39|29.67|29.59|29.44|29.36|294
1656686700000|2022-07-01 14:45:00|29.45|29.37|29.39|29.31|29.54|29.46|29.32|29.24|413
1656687000000|2022-07-01 14:50:00|29.4|29.32|29.44|29.36|29.58|29.5|29.37|29.29|208
1656687300000|2022-07-01 14:55:00|29.43|29.35|29.32|29.24|29.45|29.37|29.25|29.17|304
1656687600000|2022-07-01 15:00:00|29.33|29.25|29.32|29.24|29.39|29.31|29.28|29.2|641
1656687900000|2022-07-01 15:05:00|29.33|29.25|29.2|29.12|29.35|29.27|29.14|29.06|529
1656688200000|2022-07-01 15:10:00|29.22|29.14|29.22|29.14|29.29|29.21|29.18|29.1|531
1656688500000|2022-07-01 15:15:00|29.27|29.19|29.14|29.06|29.27|29.19|29.07|28.99|530
1656688800000|2022-07-01 15:20:00|29.13|29.05|29.17|29.09|29.22|29.14|29.09|29.01|499
1656689100000|2022-07-01 15:25:00|29.18|29.1|29.17|29.09|29.23|29.15|29.13|29.05|1240
1656689400000|2022-07-01 15:30:00|29.14|29.06|29.09|29.01|29.15|29.07|29.04|28.96|478
1656689700000|2022-07-01 15:35:00|29.04|28.96|29.09|29.01|29.15|29.07|29.04|28.96|486
1656690000000|2022-07-01 15:40:00|29.1|29.02|29.09|29.01|29.13|29.05|29.02|28.94|117
1656690300000|2022-07-01 15:45:00|29.08|29|28.97|28.89|29.09|29.01|28.92|28.84|78
1656690600000|2022-07-01 15:50:00|28.99|28.91|29.14|29.06|29.17|29.09|28.97|28.89|206
1656690900000|2022-07-01 15:55:00|29.15|29.07|29.04|28.96|29.15|29.07|29.04|28.96|39
1656691200000|2022-07-01 16:00:00|29.07|28.99|29.14|29.06|29.19|29.11|29.04|28.96|6
1656691500000|2022-07-01 16:05:00|29.12|29.04|29.09|29.01|29.12|29.04|29|28.92|150
1656691800000|2022-07-01 16:10:00|29.12|29.04|29.08|29|29.17|29.09|29.07|28.99|17
1656692100000|2022-07-01 16:15:00|29.09|29.01|28.89|28.81|29.09|29.01|28.85|28.77|68
1656692400000|2022-07-01 16:20:00|28.9|28.82|28.89|28.81|28.94|28.86|28.87|28.79|18
1656692700000|2022-07-01 16:25:00|28.84|28.76|28.89|28.81|28.95|28.87|28.84|28.76|46
1656693000000|2022-07-01 16:30:00|28.87|28.79|28.94|28.86|28.98|28.9|28.82|28.74|24
1656693300000|2022-07-01 16:35:00|28.93|28.85|28.97|28.89|28.99|28.91|28.89|28.81|9
1656693600000|2022-07-01 16:40:00|28.95|28.87|28.97|28.89|28.99|28.91|28.95|28.87|6
1656693900000|2022-07-01 16:45:00|28.98|28.9|28.89|28.81|28.99|28.91|28.89|28.81|27
1656694200000|2022-07-01 16:50:00|28.85|28.77|28.79|28.71|28.89|28.81|28.78|28.7|88
1656694500000|2022-07-01 16:55:00|28.77|28.69|28.97|28.89|28.97|28.89|28.77|28.69|17
1656694800000|2022-07-01 17:00:00|28.98|28.9|28.97|28.89|28.99|28.91|28.89|28.81|14
1656695100000|2022-07-01 17:05:00|28.95|28.87|28.85|28.77|28.97|28.89|28.85|28.77|10
1656695400000|2022-07-01 17:10:00|28.87|28.79|28.79|28.71|28.92|28.84|28.79|28.71|6
1656695700000|2022-07-01 17:15:00|28.8|28.72|28.78|28.7|28.89|28.81|28.77|28.69|7
1656696000000|2022-07-01 17:20:00|28.79|28.71|28.72|28.64|28.8|28.72|28.72|28.64|39
1656696300000|2022-07-01 17:25:00|28.74|28.66|28.69|28.61|28.75|28.67|28.64|28.56|12
1656696600000|2022-07-01 17:30:00|28.68|28.6|28.64|28.56|28.68|28.6|28.59|28.51|32
1656696900000|2022-07-01 17:35:00|28.68|28.6|28.78|28.7|28.79|28.71|28.64|28.56|12
1656697200000|2022-07-01 17:40:00|28.79|28.71|28.74|28.66|28.82|28.74|28.72|28.64|28
1656697500000|2022-07-01 17:45:00|28.73|28.65|28.64|28.56|28.74|28.66|28.64|28.56|21
1656697800000|2022-07-01 17:50:00|28.67|28.59|28.72|28.64|28.72|28.64|28.64|28.56|0
1656698100000|2022-07-01 17:55:00|28.7|28.62|28.69|28.61|28.73|28.65|28.67|28.59|3
1656698400000|2022-07-01 18:00:00|28.73|28.65|28.73|28.65|28.73|28.65|28.69|28.61|8
1656698700000|2022-07-01 18:05:00|28.72|28.64|28.64|28.56|28.72|28.64|28.64|28.56|27
1656699000000|2022-07-01 18:10:00|28.65|28.57|28.57|28.49|28.69|28.61|28.57|28.49|3
1656699300000|2022-07-01 18:15:00|28.58|28.5|28.57|28.49|28.62|28.54|28.57|28.49|5
1656699600000|2022-07-01 18:20:00|28.58|28.5|28.54|28.46|28.58|28.5|28.53|28.45|2
1656699900000|2022-07-01 18:25:00|28.56|28.48|28.61|28.53|28.61|28.53|28.54|28.46|6
1656700200000|2022-07-01 18:30:00|28.59|28.51|28.47|28.39|28.59|28.51|28.47|28.39|0
1656700500000|2022-07-01 18:35:00|28.48|28.4|28.47|28.39|28.56|28.48|28.47|28.39|19
1656700800000|2022-07-01 18:40:00|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|4
1656701100000|2022-07-01 18:45:00|28.41|28.33|28.42|28.34|28.43|28.35|28.39|28.31|11
1656701400000|2022-07-01 18:50:00|28.43|28.35|28.47|28.39|28.52|28.44|28.42|28.34|18
1656701700000|2022-07-01 18:55:00|28.48|28.4|28.43|28.35|28.48|28.4|28.39|28.31|82
1656702000000|2022-07-01 19:00:00|28.44|28.36|28.49|28.41|28.49|28.41|28.44|28.36|2
1656702300000|2022-07-01 19:05:00|28.48|28.4|28.41|28.33|28.48|28.4|28.41|28.33|3
1656702600000|2022-07-01 19:10:00|28.42|28.34|28.42|28.34|28.44|28.36|28.39|28.31|6
1656702900000|2022-07-01 19:15:00|28.41|28.33|28.44|28.36|28.46|28.38|28.39|28.31|10
1656703200000|2022-07-01 19:20:00|28.42|28.34|28.39|28.31|28.48|28.4|28.39|28.31|41
1656703500000|2022-07-01 19:25:00|28.42|28.34|28.44|28.36|28.48|28.4|28.42|28.34|11
1656703800000|2022-07-01 19:30:00|28.41|28.33|28.37|28.29|28.42|28.34|28.36|28.28|17
1656704100000|2022-07-01 19:35:00|28.36|28.28|28.31|28.23|28.37|28.29|28.31|28.23|24
1656704400000|2022-07-01 19:40:00|28.32|28.24|28.32|28.24|28.33|28.25|28.28|28.2|20
1656704700000|2022-07-01 19:45:00|28.33|28.25|28.34|28.26|28.37|28.29|28.32|28.24|5
1656705000000|2022-07-01 19:50:00|28.33|28.25|28.41|28.33|28.42|28.34|28.33|28.25|34
1656705300000|2022-07-01 19:55:00|28.42|28.34|28.49|28.24|28.49|28.38|28.36|28.23|17
1656893700000|2022-07-04 00:15:00|28.73|28.43|28.7|28.4|28.76|28.46|28.69|28.39|0
1656894000000|2022-07-04 00:20:00|28.72|28.42|28.55|28.25|28.72|28.42|28.54|28.24|0
1656894300000|2022-07-04 00:25:00|28.54|28.24|28.54|28.24|28.55|28.25|28.54|28.24|0
1656894600000|2022-07-04 00:30:00|28.55|28.25|28.54|28.24|28.55|28.25|28.54|28.24|0
1656894900000|2022-07-04 00:35:00|28.55|28.25|28.54|28.24|28.56|28.26|28.54|28.24|0
1656895200000|2022-07-04 00:40:00|28.51|28.21|28.54|28.24|28.54|28.24|28.51|28.21|0
1656895500000|2022-07-04 00:45:00|28.53|28.28|28.75|28.5|28.75|28.5|28.53|28.24|0
1656896100000|2022-07-04 00:55:00|28.74|28.49|28.75|28.5|28.75|28.5|28.74|28.49|0
1656896400000|2022-07-04 01:00:00|28.74|28.49|28.75|28.5|28.75|28.5|28.74|28.49|0
1656896700000|2022-07-04 01:05:00|28.74|28.49|28.77|28.52|28.77|28.52|28.74|28.49|0
1656897000000|2022-07-04 01:10:00|28.75|28.5|28.75|28.5|28.77|28.52|28.75|28.5|0
1656897300000|2022-07-04 01:15:00|28.77|28.52|28.92|28.62|28.92|28.62|28.69|28.5|1
1656897600000|2022-07-04 01:20:00|28.91|28.61|28.95|28.65|28.95|28.65|28.91|28.61|0
1656898200000|2022-07-04 01:30:00|28.97|28.67|28.97|28.67|28.98|28.68|28.95|28.65|0
1656898500000|2022-07-04 01:35:00|28.98|28.68|28.95|28.65|28.98|28.68|28.95|28.65|0
1656898800000|2022-07-04 01:40:00|28.97|28.67|28.93|28.63|28.97|28.67|28.92|28.62|0
1656899100000|2022-07-04 01:45:00|28.94|28.64|28.92|28.62|28.94|28.64|28.92|28.62|0
1656899400000|2022-07-04 01:50:00|28.91|28.61|28.88|28.58|28.92|28.62|28.88|28.58|0
1656900000000|2022-07-04 02:00:00|28.87|28.57|28.88|28.58|28.88|28.58|28.87|28.57|0
1656900300000|2022-07-04 02:05:00|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|0
1656900600000|2022-07-04 02:10:00|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|0
1656900900000|2022-07-04 02:15:00|28.88|28.58|28.88|28.58|28.89|28.59|28.87|28.57|0
1656901200000|2022-07-04 02:20:00|28.89|28.59|28.89|28.59|28.91|28.61|28.88|28.58|0
1656901500000|2022-07-04 02:25:00|28.9|28.6|28.89|28.59|28.91|28.61|28.89|28.59|0
1656901800000|2022-07-04 02:30:00|28.88|28.58|28.9|28.6|28.91|28.61|28.88|28.58|0
1656902100000|2022-07-04 02:35:00|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|0
1656902400000|2022-07-04 02:40:00|28.91|28.61|28.9|28.6|28.91|28.61|28.89|28.59|0
1656902700000|2022-07-04 02:45:00|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|0
1656903300000|2022-07-04 02:55:00|28.9|28.6|28.9|28.6|28.91|28.61|28.9|28.6|0
1656903600000|2022-07-04 03:00:00|28.89|28.59|28.9|28.6|28.9|28.6|28.89|28.59|0
1656904200000|2022-07-04 03:10:00|28.89|28.59|28.89|28.59|28.9|28.6|28.89|28.59|0
1656904500000|2022-07-04 03:15:00|28.9|28.6|28.89|28.59|28.9|28.6|28.89|28.59|0
1656904800000|2022-07-04 03:20:00|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|0
1656905100000|2022-07-04 03:25:00|28.89|28.59|28.9|28.6|28.9|28.6|28.89|28.59|0
1656905700000|2022-07-04 03:35:00|28.89|28.59|28.92|28.62|28.92|28.62|28.89|28.59|0
1656906000000|2022-07-04 03:40:00|28.91|28.61|28.92|28.62|28.93|28.63|28.87|28.57|0
1656906600000|2022-07-04 03:50:00|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|0
1656906900000|2022-07-04 03:55:00|28.92|28.67|28.87|28.57|28.92|28.67|28.86|28.56|1
1656907200000|2022-07-04 04:00:00|28.88|28.58|28.89|28.59|28.91|28.61|28.87|28.57|0
1656907500000|2022-07-04 04:05:00|28.9|28.6|28.89|28.59|28.91|28.61|28.89|28.59|0
1656907800000|2022-07-04 04:10:00|28.9|28.6|28.89|28.59|28.91|28.61|28.89|28.59|0
1656908100000|2022-07-04 04:15:00|28.9|28.6|28.89|28.59|28.91|28.61|28.89|28.59|0
1656908400000|2022-07-04 04:20:00|28.9|28.6|28.9|28.6|28.91|28.61|28.89|28.59|0
1656908700000|2022-07-04 04:25:00|28.89|28.59|28.9|28.6|28.91|28.61|28.89|28.59|0
1656909000000|2022-07-04 04:30:00|28.89|28.59|28.9|28.6|28.91|28.61|28.89|28.59|0
1656909300000|2022-07-04 04:35:00|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|0
1656909600000|2022-07-04 04:40:00|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|0
1656909900000|2022-07-04 04:45:00|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|0
1656910200000|2022-07-04 04:50:00|28.91|28.61|28.89|28.59|28.91|28.61|28.89|28.59|0
1656910500000|2022-07-04 04:55:00|28.9|28.6|28.89|28.59|28.91|28.61|28.89|28.59|0
1656910800000|2022-07-04 05:00:00|28.9|28.6|28.89|28.59|28.91|28.61|28.88|28.58|0
1656911100000|2022-07-04 05:05:00|28.9|28.6|28.89|28.59|28.91|28.61|28.88|28.58|0
1656911400000|2022-07-04 05:10:00|28.9|28.6|28.89|28.59|28.91|28.61|28.89|28.59|0
1656911700000|2022-07-04 05:15:00|28.9|28.6|28.89|28.59|28.91|28.61|28.89|28.59|0
1656912000000|2022-07-04 05:20:00|28.9|28.6|28.89|28.59|28.91|28.61|28.88|28.58|0
1656912300000|2022-07-04 05:25:00|28.88|28.58|28.89|28.59|28.91|28.61|28.88|28.58|0
1656912600000|2022-07-04 05:30:00|28.9|28.6|28.9|28.6|28.91|28.61|28.88|28.58|0
1656912900000|2022-07-04 05:35:00|28.88|28.58|28.9|28.6|28.91|28.61|28.88|28.58|0
1656913200000|2022-07-04 05:40:00|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|0
1656913500000|2022-07-04 05:45:00|28.91|28.61|28.85|28.55|28.91|28.61|28.85|28.55|0
1656914100000|2022-07-04 05:55:00|28.82|28.52|28.82|28.57|28.83|28.57|28.81|28.51|0
1656914400000|2022-07-04 06:00:00|28.81|28.56|28.7|28.62|28.82|28.68|28.7|28.56|19
1656914700000|2022-07-04 06:05:00|28.69|28.61|28.67|28.59|28.7|28.62|28.67|28.59|28
1656915000000|2022-07-04 06:10:00|28.65|28.57|28.67|28.59|28.68|28.6|28.64|28.56|27
1656915300000|2022-07-04 06:15:00|28.65|28.57|28.62|28.54|28.65|28.57|28.62|28.54|5
1656915600000|2022-07-04 06:20:00|28.64|28.56|28.64|28.56|28.64|28.56|28.62|28.54|5
1656915900000|2022-07-04 06:25:00|28.62|28.54|28.6|28.52|28.64|28.56|28.6|28.52|2
1656916200000|2022-07-04 06:30:00|28.63|28.55|28.64|28.56|28.65|28.57|28.6|28.52|2
1656916500000|2022-07-04 06:35:00|28.61|28.53|28.61|28.53|28.63|28.55|28.59|28.51|3
1656916800000|2022-07-04 06:40:00|28.63|28.55|28.61|28.53|28.64|28.56|28.61|28.53|4
1656917100000|2022-07-04 06:45:00|28.63|28.55|28.63|28.55|28.64|28.56|28.61|28.53|1
1656917400000|2022-07-04 06:50:00|28.59|28.51|28.54|28.46|28.63|28.55|28.54|28.46|83
1656917700000|2022-07-04 06:55:00|28.56|28.48|28.59|28.51|28.59|28.51|28.55|28.47|9
1656918000000|2022-07-04 07:00:00|28.6|28.52|28.55|28.47|28.61|28.53|28.49|28.41|121
1656918300000|2022-07-04 07:05:00|28.56|28.48|28.54|28.46|28.59|28.51|28.49|28.41|56
1656918600000|2022-07-04 07:10:00|28.52|28.44|28.62|28.54|28.67|28.59|28.46|28.38|108
1656918900000|2022-07-04 07:15:00|28.63|28.55|28.59|28.51|28.68|28.6|28.57|28.49|210
1656919200000|2022-07-04 07:20:00|28.61|28.53|28.56|28.48|28.64|28.56|28.54|28.46|259
1656919500000|2022-07-04 07:25:00|28.55|28.47|28.51|28.43|28.64|28.56|28.49|28.41|87
1656919800000|2022-07-04 07:30:00|28.5|28.42|28.64|28.56|28.66|28.58|28.49|28.41|428
1656920100000|2022-07-04 07:35:00|28.59|28.51|28.59|28.51|28.64|28.56|28.59|28.51|105
1656920400000|2022-07-04 07:40:00|28.62|28.54|28.6|28.52|28.64|28.56|28.59|28.51|143
1656920700000|2022-07-04 07:45:00|28.62|28.54|28.7|28.62|28.71|28.63|28.59|28.51|567
1656921000000|2022-07-04 07:50:00|28.69|28.61|28.69|28.61|28.74|28.66|28.69|28.61|132
1656921300000|2022-07-04 07:55:00|28.7|28.62|28.67|28.59|28.74|28.66|28.67|28.59|66
1656921600000|2022-07-04 08:00:00|28.69|28.61|28.57|28.49|28.69|28.61|28.54|28.46|129
1656921900000|2022-07-04 08:05:00|28.59|28.51|28.59|28.51|28.64|28.56|28.54|28.46|249
1656922200000|2022-07-04 08:10:00|28.58|28.5|28.59|28.51|28.59|28.51|28.54|28.46|47
1656922800000|2022-07-04 08:20:00|28.62|28.54|28.64|28.56|28.64|28.56|28.6|28.52|82
1656923100000|2022-07-04 08:25:00|28.59|28.51|28.59|28.51|28.64|28.56|28.59|28.51|251
1656923400000|2022-07-04 08:30:00|28.6|28.52|28.62|28.54|28.64|28.56|28.59|28.51|133
1656923700000|2022-07-04 08:35:00|28.59|28.51|28.64|28.56|28.64|28.56|28.57|28.49|132
1656924000000|2022-07-04 08:40:00|28.63|28.55|28.64|28.56|28.67|28.59|28.62|28.54|10
1656924300000|2022-07-04 08:45:00|28.67|28.59|28.62|28.54|28.67|28.59|28.6|28.52|152
1656924600000|2022-07-04 08:50:00|28.61|28.53|28.6|28.52|28.62|28.54|28.6|28.52|12
1656924900000|2022-07-04 08:55:00|28.57|28.49|28.57|28.49|28.58|28.5|28.55|28.47|49
1656925200000|2022-07-04 09:00:00|28.58|28.5|28.57|28.49|28.6|28.52|28.55|28.47|43
1656925500000|2022-07-04 09:05:00|28.6|28.52|28.55|28.47|28.6|28.52|28.55|28.47|29
1656925800000|2022-07-04 09:10:00|28.52|28.44|28.52|28.44|28.55|28.47|28.5|28.42|144
1656926100000|2022-07-04 09:15:00|28.51|28.43|28.52|28.44|28.53|28.45|28.5|28.42|65
1656926400000|2022-07-04 09:20:00|28.54|28.46|28.52|28.44|28.54|28.46|28.47|28.39|29
1656926700000|2022-07-04 09:25:00|28.5|28.42|28.45|28.37|28.5|28.42|28.42|28.34|67
1656927000000|2022-07-04 09:30:00|28.47|28.39|28.42|28.34|28.47|28.39|28.35|28.27|227
1656927300000|2022-07-04 09:35:00|28.41|28.33|28.35|28.27|28.42|28.34|28.35|28.27|202
1656927600000|2022-07-04 09:40:00|28.37|28.29|28.42|28.34|28.42|28.34|28.35|28.27|181
1656927900000|2022-07-04 09:45:00|28.41|28.33|28.35|28.27|28.42|28.34|28.35|28.27|93
1656928200000|2022-07-04 09:50:00|28.33|28.25|28.3|28.22|28.35|28.27|28.28|28.2|73
1656928500000|2022-07-04 09:55:00|28.31|28.23|28.33|28.25|28.35|28.27|28.3|28.22|23
1656928800000|2022-07-04 10:00:00|28.3|28.22|28.4|28.32|28.42|28.34|28.3|28.22|261
1656929100000|2022-07-04 10:05:00|28.38|28.3|28.45|28.37|28.45|28.37|28.38|28.3|9
1656929400000|2022-07-04 10:10:00|28.4|28.32|28.43|28.35|28.45|28.37|28.4|28.32|40
1656929700000|2022-07-04 10:15:00|28.45|28.37|28.4|28.32|28.45|28.37|28.4|28.32|46
1656930000000|2022-07-04 10:20:00|28.44|28.36|28.38|28.3|28.45|28.37|28.38|28.3|14
1656930300000|2022-07-04 10:25:00|28.39|28.31|28.35|28.27|28.39|28.31|28.33|28.25|36
1656930600000|2022-07-04 10:30:00|28.38|28.3|28.4|28.32|28.4|28.32|28.35|28.27|20
1656930900000|2022-07-04 10:35:00|28.38|28.3|28.35|28.27|28.4|28.32|28.35|28.27|3
1656931200000|2022-07-04 10:40:00|28.4|28.32|28.35|28.27|28.4|28.32|28.35|28.27|28
1656931500000|2022-07-04 10:45:00|28.39|28.31|28.39|28.31|28.4|28.32|28.35|28.27|34
1656931800000|2022-07-04 10:50:00|28.4|28.32|28.37|28.29|28.4|28.32|28.37|28.29|0
1656932100000|2022-07-04 10:55:00|28.35|28.27|28.36|28.28|28.37|28.29|28.35|28.27|36
1656932400000|2022-07-04 11:00:00|28.37|28.29|28.35|28.27|28.37|28.29|28.3|28.22|6
1656932700000|2022-07-04 11:05:00|28.34|28.26|28.35|28.27|28.35|28.27|28.34|28.26|0
1656933000000|2022-07-04 11:10:00|28.36|28.28|28.37|28.29|28.37|28.29|28.35|28.27|38
1656933300000|2022-07-04 11:15:00|28.42|28.34|28.4|28.32|28.42|28.34|28.39|28.31|23
1656933600000|2022-07-04 11:20:00|28.42|28.34|28.42|28.34|28.42|28.34|28.4|28.32|1
1656933900000|2022-07-04 11:25:00|28.41|28.33|28.37|28.29|28.42|28.34|28.37|28.29|0
1656934200000|2022-07-04 11:30:00|28.36|28.28|28.37|28.29|28.37|28.29|28.34|28.26|25
1656934500000|2022-07-04 11:35:00|28.36|28.28|28.35|28.27|28.37|28.29|28.35|28.27|1
1656934800000|2022-07-04 11:40:00|28.34|28.26|28.32|28.24|28.35|28.27|28.3|28.22|7
1656935100000|2022-07-04 11:45:00|28.36|28.28|28.37|28.29|28.37|28.29|28.34|28.26|5
1656935400000|2022-07-04 11:50:00|28.36|28.28|28.42|28.34|28.43|28.35|28.36|28.28|15
1656935700000|2022-07-04 11:55:00|28.37|28.29|28.42|28.34|28.42|28.34|28.37|28.29|19
1656936000000|2022-07-04 12:00:00|28.41|28.33|28.4|28.32|28.42|28.34|28.4|28.32|25
1656936300000|2022-07-04 12:05:00|28.39|28.31|28.37|28.29|28.42|28.34|28.37|28.29|0
1656936600000|2022-07-04 12:10:00|28.38|28.3|28.42|28.34|28.47|28.39|28.37|28.29|60
1656936900000|2022-07-04 12:15:00|28.45|28.37|28.48|28.4|28.49|28.41|28.45|28.37|10
1656937200000|2022-07-04 12:20:00|28.49|28.41|28.47|28.39|28.49|28.41|28.47|28.39|1
1656937500000|2022-07-04 12:25:00|||||||||8
1656937800000|2022-07-04 12:30:00|28.46|28.38|28.44|28.36|28.46|28.38|28.44|28.36|12
1656938100000|2022-07-04 12:35:00|28.42|28.34|28.47|28.39|28.47|28.39|28.42|28.34|28
1656938400000|2022-07-04 12:40:00|28.46|28.38|28.42|28.34|28.46|28.38|28.42|28.34|49
1656938700000|2022-07-04 12:45:00|28.41|28.33|28.47|28.39|28.47|28.39|28.41|28.33|9
1656939000000|2022-07-04 12:50:00|28.45|28.37|28.42|28.34|28.46|28.38|28.42|28.34|0
1656939300000|2022-07-04 12:55:00|28.43|28.35|28.44|28.36|28.45|28.37|28.42|28.34|41
1656939600000|2022-07-04 13:00:00|28.43|28.35|28.42|28.34|28.44|28.36|28.42|28.34|76
1656940200000|2022-07-04 13:10:00|28.39|28.31|28.42|28.34|28.42|28.34|28.39|28.31|44
1656940500000|2022-07-04 13:15:00|28.43|28.35|28.42|28.34|28.44|28.36|28.42|28.34|139
1656940800000|2022-07-04 13:20:00|28.43|28.35|28.44|28.36|28.44|28.36|28.42|28.34|15
1656941400000|2022-07-04 13:30:00|28.47|28.39|28.52|28.44|28.54|28.46|28.44|28.36|79
1656941700000|2022-07-04 13:35:00|28.51|28.43|28.52|28.44|28.52|28.44|28.47|28.39|74
1656942000000|2022-07-04 13:40:00|28.57|28.49|28.52|28.44|28.57|28.49|28.52|28.44|34
1656942300000|2022-07-04 13:45:00|28.54|28.46|28.52|28.44|28.54|28.46|28.52|28.44|15
1656942600000|2022-07-04 13:50:00|28.57|28.49|28.52|28.44|28.57|28.49|28.52|28.44|69
1656942900000|2022-07-04 13:55:00|28.54|28.46|28.54|28.46|28.54|28.46|28.52|28.44|16
1656943200000|2022-07-04 14:00:00|28.59|28.51|28.59|28.51|28.62|28.54|28.54|28.46|153
1656943500000|2022-07-04 14:05:00|28.61|28.53|28.64|28.56|28.64|28.56|28.59|28.51|18
1656943800000|2022-07-04 14:10:00|28.66|28.58|28.67|28.59|28.69|28.61|28.64|28.56|31
1656944100000|2022-07-04 14:15:00|28.69|28.61|28.67|28.59|28.72|28.64|28.67|28.59|68
1656944400000|2022-07-04 14:20:00|28.68|28.6|28.69|28.61|28.72|28.64|28.67|28.59|7
1656944700000|2022-07-04 14:25:00|28.71|28.63|28.72|28.64|28.72|28.64|28.69|28.61|121
1656945000000|2022-07-04 14:30:00|28.74|28.66|28.69|28.61|28.74|28.66|28.69|28.61|103
1656945300000|2022-07-04 14:35:00|28.71|28.63|28.74|28.66|28.76|28.68|28.69|28.61|38
1656945600000|2022-07-04 14:40:00|28.76|28.68|28.69|28.61|28.76|28.68|28.69|28.61|97
1656945900000|2022-07-04 14:45:00|28.71|28.63|28.71|28.63|28.74|28.66|28.69|28.61|99
1656946200000|2022-07-04 14:50:00|28.7|28.62|28.69|28.61|28.71|28.63|28.67|28.59|49
1656946500000|2022-07-04 14:55:00|28.68|28.6|28.69|28.61|28.69|28.61|28.67|28.59|9
1656946800000|2022-07-04 15:00:00|28.68|28.6|28.69|28.61|28.69|28.61|28.64|28.56|76
1656947100000|2022-07-04 15:05:00|28.66|28.58|28.64|28.56|28.67|28.59|28.64|28.56|9
1656947400000|2022-07-04 15:10:00|28.63|28.55|28.61|28.53|28.63|28.55|28.58|28.5|12
1656947700000|2022-07-04 15:15:00|28.62|28.54|28.62|28.54|28.62|28.54|28.59|28.51|61
1656948000000|2022-07-04 15:20:00|28.57|28.49|28.66|28.58|28.66|28.58|28.57|28.49|652
1656948300000|2022-07-04 15:25:00|28.65|28.57|28.64|28.56|28.66|28.58|28.64|28.56|95
1656948600000|2022-07-04 15:30:00|28.63|28.55|28.68|28.6|28.68|28.6|28.61|28.53|91
1656948900000|2022-07-04 15:35:00|28.67|28.59|28.69|28.61|28.71|28.63|28.66|28.58|76
1656949500000|2022-07-04 15:45:00|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|32
1656950100000|2022-07-04 15:55:00|28.76|28.68|28.79|28.71|28.79|28.71|28.76|28.68|22
1656950400000|2022-07-04 16:00:00|28.81|28.73|28.8|28.72|28.84|28.76|28.79|28.71|23
1656950700000|2022-07-04 16:05:00|28.81|28.73|28.81|28.73|28.83|28.75|28.77|28.69|21
1656951300000|2022-07-04 16:15:00|28.8|28.72|28.79|28.71|28.81|28.73|28.77|28.69|9
1656951900000|2022-07-04 16:25:00|28.78|28.7|28.84|28.76|28.84|28.76|28.77|28.69|43
1656952200000|2022-07-04 16:30:00|28.85|28.77|28.84|28.76|28.86|28.78|28.84|28.76|12
1656952500000|2022-07-04 16:35:00|28.83|28.75|28.77|28.69|28.83|28.75|28.74|28.66|11
1656952800000|2022-07-04 16:40:00|28.76|28.68|28.76|28.68|28.76|28.68|28.74|28.66|11
1656953100000|2022-07-04 16:45:00|28.77|28.69|28.79|28.71|28.79|28.71|28.76|28.68|15
1656953400000|2022-07-04 16:50:00|28.82|28.74|28.82|28.74|28.82|28.74|28.81|28.73|0
1656953700000|2022-07-04 16:55:00|28.83|28.75|28.86|28.78|28.86|28.78|28.82|28.74|4
1656954300000|2022-07-04 17:05:00|28.85|28.77|28.81|28.73|28.89|28.77|28.8|28.64|10
1656954600000|2022-07-04 17:10:00|28.79|28.71|28.81|28.73|28.83|28.75|28.79|28.71|7
1656954900000|2022-07-04 17:15:00|28.82|28.74|28.82|28.74|28.83|28.75|28.82|28.74|0
1656955200000|2022-07-04 17:20:00|28.83|28.75|28.88|28.8|28.88|28.8|28.83|28.75|1
1656955500000|2022-07-04 17:25:00|||||||||1
1656955800000|2022-07-04 17:30:00|28.86|28.78|28.85|28.77|28.86|28.78|28.83|28.75|6
1656956100000|2022-07-04 17:35:00|28.84|28.76|28.86|28.78|28.86|28.78|28.84|28.76|1
1656956400000|2022-07-04 17:40:00|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|0
1656956700000|2022-07-04 17:45:00|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|0
1656957000000|2022-07-04 17:50:00|28.82|28.74|28.84|28.59|28.84|28.74|28.82|28.59|0
1656957600000|2022-07-04 18:00:00|28.77|28.69|28.82|28.74|28.82|28.74|28.77|28.69|1
1656957900000|2022-07-04 18:05:00|28.83|28.75|28.86|28.78|28.86|28.78|28.83|28.75|0
1656958200000|2022-07-04 18:10:00|28.83|28.75|28.89|28.64|28.89|28.75|28.83|28.64|0
1656959100000|2022-07-04 18:25:00|28.91|28.66|28.91|28.66|28.91|28.66|28.91|28.66|0
1656960900000|2022-07-04 18:55:00|28.87|28.62|28.87|28.62|28.87|28.62|28.87|28.62|0
1656963000000|2022-07-04 19:30:00|28.84|28.59|28.84|28.59|28.84|28.59|28.84|28.59|3
1656963600000|2022-07-04 19:40:00|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|2
1656963900000|2022-07-04 19:45:00|28.86|28.56|28.88|28.58|28.88|28.58|28.86|28.56|2
1656964200000|2022-07-04 19:50:00|29.04|28.74|29.62|29.32|29.9|29.65|29.04|28.74|78
1656964500000|2022-07-04 19:55:00|29.61|29.31|29.41|29.16|29.8|29.53|29.29|28.99|68
1656980100000|2022-07-05 00:15:00|29.15|28.85|28.75|28.67|29.26|28.96|28.73|28.58|10
1656980400000|2022-07-05 00:20:00|28.74|28.66|28.75|28.67|29.07|28.77|28.74|28.6|0
1656980700000|2022-07-05 00:25:00|28.86|28.61|28.86|28.61|29.07|28.77|28.74|28.61|11
1656981000000|2022-07-05 00:30:00|28.77|28.69|28.92|28.62|29.07|28.77|28.76|28.61|1
1656981300000|2022-07-05 00:35:00|28.94|28.64|28.92|28.62|28.94|28.64|28.92|28.62|0
1656981600000|2022-07-05 00:40:00|28.94|28.64|28.92|28.62|28.94|28.64|28.92|28.62|0
1656981900000|2022-07-05 00:45:00|28.94|28.64|28.92|28.62|28.94|28.64|28.92|28.62|0
1656982200000|2022-07-05 00:50:00|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1656982500000|2022-07-05 00:55:00|28.92|28.62|28.94|28.64|28.94|28.64|28.92|28.62|0
1656982800000|2022-07-05 01:00:00|28.92|28.62|28.94|28.64|28.94|28.64|28.92|28.62|0
1656983100000|2022-07-05 01:05:00|28.92|28.62|28.94|28.64|28.94|28.64|28.92|28.62|0
1656983400000|2022-07-05 01:10:00|28.92|28.62|28.92|28.62|28.94|28.64|28.92|28.62|0
1656983700000|2022-07-05 01:15:00|28.94|28.64|28.94|28.64|28.94|28.64|28.92|28.62|0
1656984000000|2022-07-05 01:20:00|28.92|28.62|28.99|28.69|29.02|28.72|28.92|28.62|0
1656984300000|2022-07-05 01:25:00|29|28.7|29|28.7|29.01|28.71|29|28.7|0
1656984600000|2022-07-05 01:30:00|29.01|28.71|29|28.7|29.01|28.71|29|28.7|0
1656984900000|2022-07-05 01:35:00|29.01|28.71|29|28.7|29.01|28.71|29|28.7|0
1656985200000|2022-07-05 01:40:00|28.86|28.61|28.89|28.64|29.03|28.73|28.75|28.61|24
1656985500000|2022-07-05 01:45:00|28.93|28.63|29|28.7|29.02|28.72|28.89|28.62|4
1656985800000|2022-07-05 01:50:00|29.01|28.71|29|28.7|29.01|28.71|29|28.7|0
1656986100000|2022-07-05 01:55:00|29.01|28.71|29|28.7|29.01|28.71|29|28.7|0
1656986400000|2022-07-05 02:00:00|29.01|28.71|29|28.7|29.06|28.76|29|28.7|0
1656986700000|2022-07-05 02:05:00|29.04|28.74|29.05|28.75|29.07|28.77|29|28.7|0
1656990300000|2022-07-05 03:05:00|28.95|28.65|29.04|28.74|29.13|28.83|28.95|28.65|2
1656990600000|2022-07-05 03:10:00|29.05|28.75|29.09|28.79|29.15|28.85|29.05|28.75|0
1656990900000|2022-07-05 03:15:00|29.1|28.8|28.95|28.7|29.1|28.8|28.95|28.7|0
1656991200000|2022-07-05 03:20:00|28.94|28.69|28.94|28.69|28.94|28.69|28.94|28.69|0
1656991800000|2022-07-05 03:30:00|28.83|28.75|28.72|28.64|28.94|28.75|28.71|28.62|4
1656992100000|2022-07-05 03:35:00|28.71|28.63|28.74|28.66|28.82|28.66|28.71|28.57|0
1656992400000|2022-07-05 03:40:00|28.72|28.64|28.72|28.64|28.74|28.66|28.71|28.63|0
1656992700000|2022-07-05 03:45:00|28.71|28.63|28.73|28.65|28.77|28.69|28.71|28.63|0
1656993000000|2022-07-05 03:50:00|28.74|28.66|28.74|28.66|28.74|28.66|28.73|28.65|0
1656993300000|2022-07-05 03:55:00|28.73|28.65|28.74|28.66|28.74|28.66|28.73|28.65|0
1656993600000|2022-07-05 04:00:00|28.73|28.65|28.74|28.66|28.74|28.66|28.73|28.65|0
1656993900000|2022-07-05 04:05:00|28.73|28.65|28.74|28.66|28.74|28.66|28.73|28.65|0
1656994200000|2022-07-05 04:10:00|28.73|28.65|28.73|28.65|28.74|28.66|28.73|28.65|0
1656995100000|2022-07-05 04:25:00|28.7|28.62|28.74|28.49|28.74|28.62|28.7|28.49|2
1656995400000|2022-07-05 04:30:00|28.73|28.43|28.69|28.39|28.74|28.44|28.65|28.39|5
1656995700000|2022-07-05 04:35:00|28.7|28.4|28.69|28.39|28.7|28.41|28.65|28.38|0
1656996000000|2022-07-05 04:40:00|28.7|28.4|28.65|28.4|28.7|28.41|28.65|28.39|0
1656997200000|2022-07-05 05:00:00|28.67|28.37|28.65|28.35|28.69|28.39|28.62|28.32|0
1656997500000|2022-07-05 05:05:00|28.63|28.33|28.65|28.35|28.67|28.37|28.62|28.32|0
1656997800000|2022-07-05 05:10:00|28.63|28.33|28.65|28.35|28.66|28.36|28.62|28.32|0
1656998100000|2022-07-05 05:15:00|28.64|28.34|28.66|28.36|28.66|28.36|28.64|28.34|0
1656998400000|2022-07-05 05:20:00|28.65|28.35|28.67|28.42|28.71|28.55|28.6|28.34|4
1656998700000|2022-07-05 05:25:00|28.65|28.4|28.65|28.4|28.67|28.53|28.6|28.4|2
1656999300000|2022-07-05 05:35:00|28.69|28.39|28.7|28.4|28.7|28.4|28.69|28.39|0
1656999600000|2022-07-05 05:40:00|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|0
1656999900000|2022-07-05 05:45:00|28.7|28.4|28.68|28.38|28.7|28.4|28.63|28.35|0
1657000200000|2022-07-05 05:50:00|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|0
1657000500000|2022-07-05 05:55:00|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|0
1657000800000|2022-07-05 06:00:00|28.65|28.35|28.7|28.62|28.71|28.63|28.62|28.35|19
1657001100000|2022-07-05 06:05:00|28.69|28.61|28.68|28.6|28.7|28.62|28.63|28.55|4
1657001400000|2022-07-05 06:10:00|28.66|28.58|28.68|28.6|28.69|28.61|28.64|28.56|6
1657001700000|2022-07-05 06:15:00|28.66|28.58|28.53|28.45|28.66|28.58|28.53|28.45|71
1657002000000|2022-07-05 06:20:00|28.54|28.46|28.53|28.45|28.55|28.47|28.53|28.45|65
1657002300000|2022-07-05 06:25:00|28.54|28.46|28.53|28.45|28.54|28.46|28.53|28.45|0
1657002600000|2022-07-05 06:30:00|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|17
1657002900000|2022-07-05 06:35:00|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|25
1657003200000|2022-07-05 06:40:00|28.44|28.36|28.46|28.38|28.46|28.38|28.44|28.36|2
1657003500000|2022-07-05 06:45:00|28.51|28.43|28.6|28.52|28.6|28.52|28.51|28.43|76
1657003800000|2022-07-05 06:50:00|28.58|28.5|28.57|28.49|28.6|28.52|28.55|28.47|74
1657004100000|2022-07-05 06:55:00|28.55|28.47|28.55|28.47|28.57|28.49|28.55|28.47|8
1657004400000|2022-07-05 07:00:00|28.56|28.48|28.62|28.54|28.62|28.54|28.55|28.47|44
1657004700000|2022-07-05 07:05:00|28.67|28.59|28.62|28.54|28.7|28.62|28.57|28.49|110
1657005000000|2022-07-05 07:10:00|28.57|28.49|28.57|28.49|28.65|28.57|28.57|28.49|138
1657005300000|2022-07-05 07:15:00|28.55|28.47|28.5|28.42|28.57|28.49|28.45|28.37|129
1657005600000|2022-07-05 07:20:00|28.45|28.37|28.57|28.49|28.6|28.52|28.45|28.37|45
1657005900000|2022-07-05 07:25:00|28.58|28.5|28.57|28.49|28.58|28.5|28.5|28.42|172
1657006200000|2022-07-05 07:30:00|28.55|28.47|28.52|28.44|28.57|28.49|28.5|28.42|164
1657006500000|2022-07-05 07:35:00|28.55|28.47|28.67|28.59|28.67|28.59|28.52|28.44|96
1657006800000|2022-07-05 07:40:00|28.66|28.58|28.64|28.56|28.66|28.58|28.57|28.49|247
1657007100000|2022-07-05 07:45:00|28.63|28.55|28.59|28.51|28.65|28.57|28.57|28.49|145
1657007400000|2022-07-05 07:50:00|28.6|28.52|28.62|28.54|28.68|28.6|28.57|28.49|225
1657007700000|2022-07-05 07:55:00|28.6|28.52|28.69|28.61|28.73|28.65|28.57|28.49|67
1657008000000|2022-07-05 08:00:00|28.74|28.66|28.74|28.66|28.74|28.66|28.69|28.61|66
1657008300000|2022-07-05 08:05:00|28.72|28.64|28.89|28.81|28.89|28.81|28.69|28.61|245
1657008600000|2022-07-05 08:10:00|28.88|28.8|28.99|28.91|29.04|28.96|28.87|28.79|223
1657008900000|2022-07-05 08:15:00|29|28.92|29.09|29.01|29.1|29.02|28.99|28.91|149
1657009200000|2022-07-05 08:20:00|29.12|29.04|29.19|29.11|29.21|29.13|29.07|28.99|328
1657009500000|2022-07-05 08:25:00|29.21|29.13|29.21|29.13|29.26|29.18|29.15|29.07|305
1657009800000|2022-07-05 08:30:00|29.25|29.17|29.18|29.1|29.31|29.23|29.16|29.08|185
1657010100000|2022-07-05 08:35:00|29.21|29.13|29.29|29.21|29.33|29.25|29.18|29.1|339
1657010400000|2022-07-05 08:40:00|29.31|29.23|29.28|29.2|29.36|29.28|29.26|29.18|625
1657010700000|2022-07-05 08:45:00|29.29|29.21|29.38|29.3|29.43|29.35|29.28|29.2|167
1657011000000|2022-07-05 08:50:00|29.4|29.32|29.43|29.35|29.48|29.4|29.38|29.3|291
1657011300000|2022-07-05 08:55:00|29.47|29.39|29.48|29.4|29.48|29.4|29.41|29.33|114
1657011600000|2022-07-05 09:00:00|29.47|29.39|29.41|29.33|29.53|29.45|29.41|29.33|132
1657011900000|2022-07-05 09:05:00|29.46|29.38|29.55|29.47|29.58|29.5|29.41|29.33|144
1657012200000|2022-07-05 09:10:00|29.54|29.46|29.51|29.43|29.63|29.55|29.51|29.43|473
1657012500000|2022-07-05 09:15:00|29.56|29.48|29.51|29.43|29.56|29.48|29.44|29.36|179
1657012800000|2022-07-05 09:20:00|29.5|29.42|29.54|29.46|29.56|29.48|29.5|29.42|176
1657013100000|2022-07-05 09:25:00|29.51|29.43|29.61|29.53|29.61|29.53|29.51|29.43|207
1657013400000|2022-07-05 09:30:00|29.64|29.56|29.73|29.65|29.75|29.67|29.62|29.54|493
1657013700000|2022-07-05 09:35:00|29.71|29.63|29.56|29.48|29.71|29.63|29.56|29.48|225
1657014000000|2022-07-05 09:40:00|29.54|29.46|29.49|29.41|29.56|29.48|29.49|29.41|164
1657014300000|2022-07-05 09:45:00|29.51|29.43|29.54|29.46|29.59|29.51|29.51|29.43|38
1657014600000|2022-07-05 09:50:00|29.49|29.41|29.46|29.38|29.54|29.46|29.46|29.38|377
1657014900000|2022-07-05 09:55:00|29.47|29.39|29.41|29.33|29.47|29.39|29.4|29.32|132
1657015200000|2022-07-05 10:00:00|29.46|29.38|29.46|29.38|29.51|29.43|29.41|29.33|182
1657015500000|2022-07-05 10:05:00|29.47|29.39|29.36|29.28|29.47|29.39|29.36|29.28|157
1657015800000|2022-07-05 10:10:00|29.37|29.29|29.41|29.33|29.42|29.34|29.36|29.28|97
1657016100000|2022-07-05 10:15:00|29.46|29.38|29.52|29.44|29.55|29.47|29.46|29.38|108
1657016400000|2022-07-05 10:20:00|29.51|29.43|29.46|29.38|29.51|29.43|29.46|29.38|91
1657016700000|2022-07-05 10:25:00|29.45|29.37|29.46|29.38|29.49|29.41|29.44|29.36|196
1657017000000|2022-07-05 10:30:00|29.45|29.37|29.39|29.31|29.45|29.37|29.39|29.31|168
1657017300000|2022-07-05 10:35:00|29.4|29.32|29.33|29.25|29.41|29.33|29.33|29.25|245
1657017600000|2022-07-05 10:40:00|29.36|29.28|29.34|29.26|29.38|29.3|29.3|29.22|210
1657017900000|2022-07-05 10:45:00|29.3|29.22|29.3|29.22|29.35|29.27|29.3|29.22|136
1657018200000|2022-07-05 10:50:00|29.27|29.19|29.25|29.17|29.3|29.22|29.25|29.17|32
1657018500000|2022-07-05 10:55:00|29.27|29.19|29.35|29.27|29.4|29.32|29.27|29.19|25
1657018800000|2022-07-05 11:00:00|29.33|29.25|29.35|29.27|29.4|29.32|29.32|29.24|11
1657019100000|2022-07-05 11:05:00|29.31|29.23|29.35|29.27|29.37|29.29|29.31|29.23|17
1657019400000|2022-07-05 11:10:00|29.32|29.24|29.37|29.29|29.37|29.29|29.3|29.22|22
1657019700000|2022-07-05 11:15:00|29.35|29.27|29.42|29.34|29.47|29.39|29.35|29.27|235
1657020000000|2022-07-05 11:20:00|29.4|29.32|29.36|29.28|29.42|29.34|29.36|29.28|137
1657020300000|2022-07-05 11:25:00|29.35|29.27|29.37|29.29|29.37|29.29|29.32|29.24|18
1657020600000|2022-07-05 11:30:00|29.36|29.28|29.32|29.24|29.41|29.33|29.32|29.24|33
1657020900000|2022-07-05 11:35:00|29.31|29.23|29.37|29.29|29.37|29.29|29.3|29.22|84
1657021200000|2022-07-05 11:40:00|29.32|29.24|29.42|29.34|29.43|29.35|29.32|29.24|114
1657021500000|2022-07-05 11:45:00|29.37|29.29|29.5|29.42|29.5|29.42|29.37|29.29|386
1657021800000|2022-07-05 11:50:00|29.52|29.44|29.58|29.5|29.58|29.5|29.48|29.4|45
1657022100000|2022-07-05 11:55:00|29.54|29.46|29.63|29.55|29.63|29.55|29.54|29.46|53
1657022400000|2022-07-05 12:00:00|29.62|29.54|29.72|29.64|29.75|29.67|29.58|29.5|726
1657022700000|2022-07-05 12:05:00|29.73|29.65|29.92|29.84|29.97|29.89|29.72|29.64|3384
1657023000000|2022-07-05 12:10:00|29.95|29.87|30.12|30.04|30.14|30.06|29.9|29.82|1457
1657023300000|2022-07-05 12:15:00|30.13|30.05|30.23|30.15|30.33|30.25|30.12|30.04|648
1657023600000|2022-07-05 12:20:00|30.25|30.17|30.28|30.2|30.38|30.3|30.18|30.1|398
1657023900000|2022-07-05 12:25:00|30.27|30.19|30.23|30.15|30.28|30.2|30.17|30.09|267
1657024200000|2022-07-05 12:30:00|30.2|30.12|30.3|30.22|30.3|30.22|30.18|30.1|493
1657024500000|2022-07-05 12:35:00|30.32|30.24|30.26|30.18|30.42|30.34|30.24|30.16|323
1657024800000|2022-07-05 12:40:00|30.27|30.19|30.18|30.1|30.29|30.21|30.17|30.09|316
1657025100000|2022-07-05 12:45:00|30.17|30.09|30.24|30.16|30.29|30.21|30.17|30.09|130
1657025400000|2022-07-05 12:50:00|30.26|30.18|30.34|30.26|30.36|30.28|30.26|30.18|216
1657025700000|2022-07-05 12:55:00|30.32|30.24|30.41|30.33|30.45|30.37|30.32|30.24|283
1657026000000|2022-07-05 13:00:00|30.42|30.34|30.42|30.34|30.52|30.44|30.4|30.32|455
1657026300000|2022-07-05 13:05:00|30.43|30.35|30.43|30.35|30.44|30.36|30.33|30.25|213
1657026600000|2022-07-05 13:10:00|30.44|30.36|30.42|30.34|30.47|30.39|30.37|30.29|291
1657026900000|2022-07-05 13:15:00|30.44|30.36|30.46|30.38|30.49|30.41|30.39|30.31|210
1657027200000|2022-07-05 13:20:00|30.44|30.36|30.39|30.31|30.51|30.43|30.39|30.31|236
1657027500000|2022-07-05 13:25:00|30.42|30.34|30.38|30.3|30.44|30.36|30.37|30.29|130
1657027800000|2022-07-05 13:30:00|30.37|30.29|30.51|30.43|30.63|30.55|30.31|30.23|1044
1657028100000|2022-07-05 13:35:00|30.49|30.41|30.68|30.6|30.71|30.63|30.49|30.41|1126
1657028400000|2022-07-05 13:40:00|30.7|30.62|30.56|30.48|30.7|30.62|30.46|30.38|395
1657028700000|2022-07-05 13:45:00|30.57|30.49|30.36|30.28|30.62|30.54|30.26|30.18|230
1657029000000|2022-07-05 13:50:00|30.33|30.25|30.48|30.4|30.5|30.42|30.31|30.23|432
1657029300000|2022-07-05 13:55:00|30.49|30.41|30.47|30.39|30.6|30.52|30.38|30.3|274
1657029600000|2022-07-05 14:00:00|30.48|30.4|30.47|30.39|30.55|30.47|30.23|30.15|471
1657029900000|2022-07-05 14:05:00|30.48|30.4|30.45|30.37|30.55|30.47|30.43|30.35|321
1657030200000|2022-07-05 14:10:00|30.48|30.4|30.36|30.28|30.5|30.42|30.33|30.25|291
1657030500000|2022-07-05 14:15:00|30.37|30.29|30.52|30.44|30.57|30.49|30.37|30.29|410
1657030800000|2022-07-05 14:20:00|30.51|30.43|30.35|30.27|30.52|30.44|30.33|30.25|301
1657031100000|2022-07-05 14:25:00|30.36|30.28|30.45|30.37|30.51|30.43|30.35|30.27|216
1657031400000|2022-07-05 14:30:00|30.46|30.38|30.32|30.24|30.5|30.42|30.3|30.22|374
1657031700000|2022-07-05 14:35:00|30.3|30.22|30|29.92|30.3|30.22|29.96|29.88|470
1657032000000|2022-07-05 14:40:00|29.96|29.88|30.12|30.04|30.12|30.04|29.93|29.85|539
1657032300000|2022-07-05 14:45:00|30.15|30.07|30.11|30.03|30.21|30.13|30.08|30|549
1657032600000|2022-07-05 14:50:00|30.13|30.05|30.2|30.12|30.2|30.12|30.11|30.03|99
1657032900000|2022-07-05 14:55:00|30.21|30.13|30.31|30.23|30.36|30.28|30.18|30.1|344
1657033200000|2022-07-05 15:00:00|30.32|30.24|30.42|30.34|30.48|30.4|30.32|30.24|755
1657033500000|2022-07-05 15:05:00|30.43|30.35|30.42|30.34|30.5|30.42|30.35|30.27|215
1657033800000|2022-07-05 15:10:00|30.41|30.33|30.49|30.41|30.54|30.46|30.41|30.33|146
1657034100000|2022-07-05 15:15:00|30.52|30.44|30.47|30.39|30.54|30.46|30.45|30.37|617
1657034400000|2022-07-05 15:20:00|30.46|30.38|30.67|30.59|30.67|30.59|30.4|30.32|395
1657034700000|2022-07-05 15:25:00|30.68|30.6|30.68|30.6|30.73|30.65|30.59|30.51|1376
1657035000000|2022-07-05 15:30:00|30.63|30.55|30.68|30.6|30.7|30.62|30.55|30.47|402
1657035300000|2022-07-05 15:35:00|30.66|30.58|30.68|30.6|30.73|30.65|30.65|30.57|85
1657035600000|2022-07-05 15:40:00|30.66|30.58|30.4|30.32|30.68|30.6|30.4|30.32|72
1657035900000|2022-07-05 15:45:00|30.41|30.33|30.33|30.25|30.41|30.33|30.28|30.2|97
1657036200000|2022-07-05 15:50:00|30.34|30.26|30.38|30.3|30.44|30.36|30.33|30.25|22
1657036500000|2022-07-05 15:55:00|30.39|30.31|30.41|30.33|30.46|30.38|30.33|30.25|42
1657036800000|2022-07-05 16:00:00|30.43|30.35|30.45|30.37|30.49|30.41|30.35|30.27|13
1657037100000|2022-07-05 16:05:00|30.44|30.36|30.34|30.26|30.49|30.41|30.34|30.26|127
1657037400000|2022-07-05 16:10:00|30.35|30.27|30.39|30.31|30.41|30.33|30.27|30.19|91
1657037700000|2022-07-05 16:15:00|30.41|30.33|30.34|30.26|30.46|30.38|30.29|30.21|55
1657038000000|2022-07-05 16:20:00|30.36|30.28|30.18|30.1|30.39|30.31|30.18|30.1|127
1657038300000|2022-07-05 16:25:00|30.19|30.11|30.15|30.07|30.21|30.13|30.1|30.02|226
1657038600000|2022-07-05 16:30:00|30.14|30.06|30.1|30.02|30.17|30.09|30.08|30|25
1657038900000|2022-07-05 16:35:00|30.09|30.01|30.08|30|30.12|30.04|30.08|30|19
1657039200000|2022-07-05 16:40:00|30.09|30.01|30.28|30.2|30.33|30.25|30.08|30|150
1657039500000|2022-07-05 16:45:00|30.27|30.19|30.16|30.08|30.37|30.29|30.16|30.08|16
1657039800000|2022-07-05 16:50:00|30.14|30.06|30.16|30.08|30.25|30.17|30.12|30.04|26
1657040100000|2022-07-05 16:55:00|30.15|30.07|30.16|30.08|30.2|30.12|30.14|30.06|1
1657040400000|2022-07-05 17:00:00|30.15|30.07|30.07|29.99|30.18|30.1|30.07|29.99|4
1657040700000|2022-07-05 17:05:00|30.08|30|30.19|30.11|30.26|30.18|30.07|29.99|10
1657041000000|2022-07-05 17:10:00|30.21|30.13|30.08|30|30.21|30.13|30.08|30|10
1657041300000|2022-07-05 17:15:00|30.1|30.02|29.93|29.85|30.1|30.02|29.92|29.84|40
1657041600000|2022-07-05 17:20:00|29.96|29.88|29.9|29.82|29.97|29.89|29.85|29.77|39
1657041900000|2022-07-05 17:25:00|29.92|29.84|29.95|29.87|29.95|29.87|29.9|29.82|18
1657042200000|2022-07-05 17:30:00|29.94|29.86|29.85|29.77|29.95|29.87|29.85|29.77|25
1657042500000|2022-07-05 17:35:00|29.87|29.79|29.8|29.72|29.87|29.79|29.8|29.72|12
1657042800000|2022-07-05 17:40:00|29.75|29.67|29.83|29.75|29.83|29.75|29.75|29.67|6
1657043100000|2022-07-05 17:45:00|29.8|29.72|29.87|29.79|29.97|29.89|29.8|29.72|8
1657043400000|2022-07-05 17:50:00|29.89|29.81|29.9|29.82|29.9|29.82|29.85|29.77|6
1657043700000|2022-07-05 17:55:00|29.92|29.84|29.84|29.76|29.92|29.84|29.84|29.76|41
1657044000000|2022-07-05 18:00:00|29.83|29.75|29.74|29.66|29.87|29.79|29.74|29.66|58
1657044300000|2022-07-05 18:05:00|29.75|29.67|29.82|29.74|29.82|29.74|29.74|29.66|24
1657044600000|2022-07-05 18:10:00|29.8|29.72|29.78|29.7|29.82|29.74|29.78|29.7|0
1657044900000|2022-07-05 18:15:00|29.77|29.69|29.73|29.65|29.86|29.78|29.73|29.65|5
1657045200000|2022-07-05 18:20:00|29.75|29.67|29.68|29.6|29.78|29.7|29.68|29.6|25
1657045500000|2022-07-05 18:25:00|29.65|29.57|29.53|29.45|29.67|29.59|29.5|29.42|35
1657045800000|2022-07-05 18:30:00|29.52|29.44|29.44|29.36|29.52|29.44|29.44|29.36|107
1657046100000|2022-07-05 18:35:00|29.45|29.37|29.33|29.25|29.46|29.38|29.32|29.24|116
1657046400000|2022-07-05 18:40:00|29.38|29.3|29.4|29.32|29.4|29.32|29.35|29.27|2
1657046700000|2022-07-05 18:45:00|29.38|29.3|29.4|29.32|29.43|29.35|29.33|29.25|12
1657047000000|2022-07-05 18:50:00|29.41|29.33|29.48|29.4|29.48|29.4|29.4|29.32|0
1657047300000|2022-07-05 18:55:00|29.49|29.41|29.48|29.4|29.5|29.42|29.43|29.35|8
1657047600000|2022-07-05 19:00:00|29.46|29.38|29.47|29.39|29.53|29.45|29.46|29.38|4
1657047900000|2022-07-05 19:05:00|29.44|29.36|29.37|29.29|29.47|29.39|29.36|29.28|1
1657048200000|2022-07-05 19:10:00|29.39|29.31|29.44|29.36|29.45|29.37|29.39|29.31|2
1657048500000|2022-07-05 19:15:00|29.45|29.37|29.54|29.46|29.54|29.46|29.42|29.34|1
1657048800000|2022-07-05 19:20:00|29.51|29.43|29.45|29.37|29.51|29.43|29.44|29.36|11
1657049100000|2022-07-05 19:25:00|29.44|29.36|29.44|29.36|29.45|29.37|29.39|29.31|7
1657049400000|2022-07-05 19:30:00|29.46|29.38|29.56|29.48|29.57|29.49|29.46|29.38|10
1657049700000|2022-07-05 19:35:00|29.59|29.51|29.56|29.48|29.62|29.54|29.51|29.43|14
1657050000000|2022-07-05 19:40:00|29.54|29.46|29.53|29.45|29.56|29.48|29.49|29.41|1
1657050300000|2022-07-05 19:45:00|29.55|29.47|29.41|29.33|29.55|29.47|29.41|29.33|22
1657050600000|2022-07-05 19:50:00|29.43|29.35|29.38|29.3|29.49|29.41|29.36|29.28|54
1657050900000|2022-07-05 19:55:00|29.4|29.32|29.46|29.38|29.48|29.4|29.39|29.31|24
1657066500000|2022-07-06 00:15:00|29.8|29.5|29.63|29.33|29.92|29.62|29.63|29.33|1
1657066800000|2022-07-06 00:20:00|29.66|29.41|29.96|29.66|29.96|29.66|29.6|29.3|11
1657067100000|2022-07-06 00:25:00|29.99|29.69|29.94|29.64|29.99|29.69|29.94|29.64|0
1657068000000|2022-07-06 00:40:00|29.95|29.65|29.63|29.33|29.95|29.67|29.39|29.26|13
1657068300000|2022-07-06 00:45:00|29.62|29.32|29.6|29.3|29.62|29.32|29.6|29.3|0
1657070100000|2022-07-06 01:15:00|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|0
1657071000000|2022-07-06 01:30:00|29.56|29.48|29.66|29.36|29.74|29.59|29.56|29.36|0
1657071300000|2022-07-06 01:35:00|29.67|29.37|29.61|29.31|29.67|29.37|29.61|29.31|0
1657071600000|2022-07-06 01:40:00|29.66|29.36|29.72|29.47|29.72|29.47|29.61|29.31|0
1657072200000|2022-07-06 01:50:00|29.71|29.46|29.66|29.36|29.72|29.46|29.66|29.36|0
1657072500000|2022-07-06 01:55:00|29.69|29.39|29.67|29.37|29.71|29.41|29.66|29.36|0
1657072800000|2022-07-06 02:00:00|29.66|29.36|29.67|29.37|29.67|29.37|29.66|29.36|0
1657073100000|2022-07-06 02:05:00|29.66|29.36|29.67|29.37|29.68|29.38|29.66|29.36|0
1657073400000|2022-07-06 02:10:00|29.66|29.36|29.67|29.37|29.68|29.38|29.62|29.32|0
1657073700000|2022-07-06 02:15:00|29.66|29.36|29.67|29.37|29.67|29.37|29.63|29.33|0
1657074000000|2022-07-06 02:20:00|29.66|29.36|29.66|29.36|29.67|29.37|29.63|29.33|0
1657074300000|2022-07-06 02:25:00|29.67|29.37|29.67|29.37|29.67|29.37|29.63|29.33|0
1657074600000|2022-07-06 02:30:00|29.66|29.36|29.63|29.33|29.67|29.37|29.63|29.33|0
1657074900000|2022-07-06 02:35:00|29.67|29.37|29.67|29.37|29.67|29.37|29.63|29.33|0
1657075200000|2022-07-06 02:40:00|29.66|29.36|29.67|29.37|29.67|29.37|29.66|29.36|0
1657075500000|2022-07-06 02:45:00|29.66|29.36|29.88|29.58|29.93|29.63|29.66|29.36|1
1657075800000|2022-07-06 02:50:00|29.91|29.61|29.88|29.58|29.91|29.61|29.88|29.58|0
1657076100000|2022-07-06 02:55:00|29.91|29.61|29.87|29.57|29.91|29.61|29.87|29.57|0
1657076400000|2022-07-06 03:00:00|29.9|29.6|29.9|29.6|29.9|29.6|29.87|29.57|0
1657076700000|2022-07-06 03:05:00|29.87|29.57|29.9|29.6|29.9|29.6|29.87|29.57|0
1657077000000|2022-07-06 03:10:00|29.87|29.57|29.9|29.6|29.9|29.6|29.87|29.57|0
1657077300000|2022-07-06 03:15:00|29.87|29.57|29.87|29.57|29.9|29.6|29.87|29.57|0
1657077600000|2022-07-06 03:20:00|29.88|29.58|29.87|29.57|29.88|29.58|29.87|29.57|0
1657077900000|2022-07-06 03:25:00|29.88|29.58|29.9|29.6|29.93|29.63|29.87|29.57|0
1657078200000|2022-07-06 03:30:00|29.87|29.57|29.88|29.58|29.9|29.6|29.87|29.57|0
1657078500000|2022-07-06 03:35:00|29.86|29.56|29.85|29.55|29.88|29.58|29.85|29.55|0
1657079700000|2022-07-06 03:55:00|29.84|29.54|29.84|29.54|29.84|29.54|29.84|29.54|0
1657080000000|2022-07-06 04:00:00|29.85|29.55|29.85|29.55|29.85|29.55|29.84|29.54|0
1657081800000|2022-07-06 04:30:00|29.86|29.56|29.88|29.58|29.88|29.58|29.86|29.56|0
1657082100000|2022-07-06 04:35:00|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1657085100000|2022-07-06 05:25:00|29.82|29.52|29.82|29.52|29.82|29.52|29.82|29.52|0
1657085400000|2022-07-06 05:30:00|29.83|29.53|29.82|29.52|29.83|29.53|29.82|29.52|0
1657085700000|2022-07-06 05:35:00|29.81|29.51|29.88|29.58|29.91|29.61|29.81|29.51|1
1657086000000|2022-07-06 05:40:00|29.84|29.54|29.84|29.54|29.84|29.54|29.84|29.54|0
1657086300000|2022-07-06 05:45:00|29.86|29.56|29.86|29.56|29.89|29.59|29.83|29.53|0
1657086600000|2022-07-06 05:50:00|29.89|29.59|29.89|29.59|29.9|29.6|29.86|29.56|0
1657086900000|2022-07-06 05:55:00|29.85|29.55|30.02|29.94|30.02|29.94|29.72|29.55|16
1657087200000|2022-07-06 06:00:00|29.82|29.74|29.88|29.8|29.89|29.81|29.78|29.7|57
1657087500000|2022-07-06 06:05:00|29.9|29.82|30.11|30.03|30.13|30.05|29.9|29.82|33
1657087800000|2022-07-06 06:10:00|30.1|30.02|29.87|29.79|30.12|30.04|29.85|29.77|16
1657088100000|2022-07-06 06:15:00|29.88|29.8|29.82|29.74|29.88|29.8|29.8|29.72|15
1657088400000|2022-07-06 06:20:00|29.81|29.73|29.85|29.77|29.85|29.77|29.75|29.67|16
1657088700000|2022-07-06 06:25:00|29.86|29.78|29.86|29.78|29.91|29.83|29.83|29.75|26
1657089000000|2022-07-06 06:30:00|29.85|29.77|29.88|29.8|29.88|29.8|29.8|29.72|6
1657089300000|2022-07-06 06:35:00|29.87|29.79|29.92|29.84|29.92|29.84|29.87|29.79|0
1657089600000|2022-07-06 06:40:00|29.91|29.83|29.98|29.9|30.13|30.05|29.87|29.79|98
1657089900000|2022-07-06 06:45:00|29.97|29.89|29.98|29.9|30.04|29.96|29.97|29.89|15
1657090200000|2022-07-06 06:50:00|30|29.92|30.01|29.93|30.07|29.99|29.99|29.91|12
1657090500000|2022-07-06 06:55:00|30|29.92|29.86|29.78|30.01|29.93|29.86|29.78|4
1657090800000|2022-07-06 07:00:00|29.89|29.81|29.66|29.58|29.89|29.81|29.54|29.46|240
1657091100000|2022-07-06 07:05:00|29.65|29.57|29.66|29.58|29.71|29.63|29.53|29.45|201
1657091400000|2022-07-06 07:10:00|29.65|29.57|29.71|29.63|29.73|29.65|29.59|29.51|272
1657091700000|2022-07-06 07:15:00|29.66|29.58|29.61|29.53|29.73|29.65|29.61|29.53|170
1657092000000|2022-07-06 07:20:00|29.59|29.51|29.41|29.33|29.61|29.53|29.34|29.26|337
1657092300000|2022-07-06 07:25:00|29.36|29.28|29.31|29.23|29.41|29.33|29.26|29.18|198
1657092600000|2022-07-06 07:30:00|29.3|29.22|29.33|29.25|29.36|29.28|29.24|29.16|130
1657092900000|2022-07-06 07:35:00|29.31|29.23|29.29|29.21|29.36|29.28|29.24|29.16|35
1657093200000|2022-07-06 07:40:00|29.28|29.2|29.36|29.28|29.36|29.28|29.24|29.16|49
1657093500000|2022-07-06 07:45:00|29.35|29.27|29.45|29.37|29.48|29.4|29.35|29.27|140
1657093800000|2022-07-06 07:50:00|29.43|29.35|29.44|29.36|29.46|29.38|29.38|29.3|60
1657094100000|2022-07-06 07:55:00|29.43|29.35|29.48|29.4|29.49|29.41|29.43|29.35|103
1657094400000|2022-07-06 08:00:00|29.5|29.42|29.65|29.57|29.66|29.58|29.46|29.38|337
1657094700000|2022-07-06 08:05:00|29.66|29.58|29.56|29.48|29.7|29.62|29.51|29.43|182
1657095000000|2022-07-06 08:10:00|29.51|29.43|29.51|29.43|29.56|29.48|29.49|29.41|119
1657095300000|2022-07-06 08:15:00|29.56|29.48|29.66|29.58|29.66|29.58|29.56|29.48|75
1657095600000|2022-07-06 08:20:00|29.68|29.6|29.66|29.58|29.71|29.63|29.66|29.58|149
1657095900000|2022-07-06 08:25:00|29.67|29.59|29.78|29.7|29.78|29.7|29.66|29.58|60
1657096200000|2022-07-06 08:30:00|29.79|29.71|29.9|29.82|29.9|29.82|29.78|29.7|274
1657096500000|2022-07-06 08:35:00|29.87|29.79|29.85|29.77|29.9|29.82|29.8|29.72|129
1657096800000|2022-07-06 08:40:00|29.86|29.78|30.03|29.95|30.04|29.96|29.86|29.78|111
1657097100000|2022-07-06 08:45:00|30|29.92|30.05|29.97|30.1|30.02|29.98|29.9|463
1657097400000|2022-07-06 08:50:00|30.01|29.93|29.94|29.86|30.05|29.97|29.93|29.85|79
1657097700000|2022-07-06 08:55:00|29.93|29.85|30.05|29.97|30.05|29.97|29.93|29.85|52
1657098000000|2022-07-06 09:00:00|30.07|29.99|30.17|30.09|30.17|30.09|30.06|29.98|263
1657098300000|2022-07-06 09:05:00|30.12|30.04|30.1|30.02|30.15|30.07|30.1|30.02|174
1657098600000|2022-07-06 09:10:00|30.08|30|30.15|30.07|30.17|30.09|30.05|29.97|59
1657098900000|2022-07-06 09:15:00|30.12|30.04|30.1|30.02|30.17|30.09|30.07|29.99|71
1657099200000|2022-07-06 09:20:00|30.08|30|29.99|29.91|30.1|30.02|29.99|29.91|55
1657099500000|2022-07-06 09:25:00|30|29.92|29.9|29.82|30|29.92|29.9|29.82|34
1657099800000|2022-07-06 09:30:00|29.92|29.84|29.98|29.9|30.02|29.94|29.9|29.82|34
1657100100000|2022-07-06 09:35:00|29.97|29.89|30.05|29.97|30.07|29.99|29.97|29.89|29
1657100400000|2022-07-06 09:40:00|30.03|29.95|29.95|29.87|30.05|29.97|29.95|29.87|31
1657100700000|2022-07-06 09:45:00|29.94|29.86|29.9|29.82|30|29.92|29.9|29.82|25
1657101000000|2022-07-06 09:50:00|29.91|29.83|29.8|29.72|29.93|29.85|29.8|29.72|97
1657101300000|2022-07-06 09:55:00|29.82|29.74|29.82|29.74|29.85|29.77|29.75|29.67|68
1657101600000|2022-07-06 10:00:00|29.81|29.73|29.8|29.72|29.82|29.74|29.75|29.67|49
1657101900000|2022-07-06 10:05:00|29.78|29.7|29.71|29.63|29.8|29.72|29.68|29.6|227
1657102200000|2022-07-06 10:10:00|29.73|29.65|29.75|29.67|29.75|29.67|29.7|29.62|60
1657102500000|2022-07-06 10:15:00|29.74|29.66|29.75|29.67|29.75|29.67|29.7|29.62|24
1657102800000|2022-07-06 10:20:00|29.76|29.68|29.65|29.57|29.76|29.68|29.63|29.55|129
1657103100000|2022-07-06 10:25:00|29.64|29.56|29.66|29.58|29.7|29.62|29.63|29.55|48
1657103400000|2022-07-06 10:30:00|29.65|29.57|29.65|29.57|29.66|29.58|29.63|29.55|96
1657103700000|2022-07-06 10:35:00|29.66|29.58|29.65|29.57|29.66|29.58|29.65|29.57|0
1657104000000|2022-07-06 10:40:00|29.7|29.62|29.75|29.67|29.75|29.67|29.65|29.57|70
1657104300000|2022-07-06 10:45:00|29.77|29.69|29.8|29.72|29.8|29.72|29.75|29.67|28
1657104600000|2022-07-06 10:50:00|29.78|29.7|29.8|29.72|29.85|29.77|29.75|29.67|17
1657104900000|2022-07-06 10:55:00|29.79|29.71|29.73|29.65|29.79|29.71|29.71|29.63|28
1657105200000|2022-07-06 11:00:00|29.75|29.67|29.75|29.67|29.8|29.72|29.74|29.66|46
1657105500000|2022-07-06 11:05:00|29.76|29.68|29.75|29.67|29.8|29.72|29.75|29.67|31
1657105800000|2022-07-06 11:10:00|29.74|29.66|29.74|29.66|29.75|29.67|29.7|29.62|51
1657106100000|2022-07-06 11:15:00|29.75|29.67|29.7|29.62|29.75|29.67|29.7|29.62|28
1657106400000|2022-07-06 11:20:00|29.75|29.67|29.75|29.67|29.8|29.72|29.75|29.67|35
1657106700000|2022-07-06 11:25:00|29.77|29.69|29.83|29.75|29.85|29.77|29.77|29.69|6
1657107000000|2022-07-06 11:30:00|29.82|29.74|29.8|29.72|29.85|29.77|29.8|29.72|40
1657107300000|2022-07-06 11:35:00|29.78|29.7|29.76|29.68|29.78|29.7|29.75|29.67|27
1657107600000|2022-07-06 11:40:00|29.78|29.7|29.85|29.77|29.85|29.77|29.78|29.7|27
1657107900000|2022-07-06 11:45:00|29.87|29.79|29.85|29.77|29.87|29.79|29.85|29.77|36
1657108200000|2022-07-06 11:50:00|29.87|29.79|29.83|29.75|29.9|29.82|29.83|29.75|27
1657108500000|2022-07-06 11:55:00|29.85|29.77|29.82|29.74|29.85|29.77|29.8|29.72|8
1657108800000|2022-07-06 12:00:00|29.83|29.75|30.05|29.97|30.07|29.99|29.82|29.74|31
1657109100000|2022-07-06 12:05:00|30.03|29.95|30.02|29.94|30.05|29.97|29.97|29.89|67
1657109400000|2022-07-06 12:10:00|30.01|29.93|29.98|29.9|30.06|29.98|29.97|29.89|29
1657109700000|2022-07-06 12:15:00|29.97|29.89|29.95|29.87|30|29.92|29.95|29.87|246
1657110000000|2022-07-06 12:20:00|29.94|29.86|29.93|29.85|29.95|29.87|29.9|29.82|100
1657110300000|2022-07-06 12:25:00|29.98|29.9|30|29.92|30.03|29.95|29.93|29.85|251
1657110600000|2022-07-06 12:30:00|29.99|29.91|29.95|29.87|30|29.92|29.94|29.86|127
1657110900000|2022-07-06 12:35:00|29.96|29.88|29.9|29.82|29.98|29.9|29.88|29.8|200
1657111200000|2022-07-06 12:40:00|29.88|29.8|29.89|29.81|29.98|29.9|29.88|29.8|227
1657111500000|2022-07-06 12:45:00|29.88|29.8|29.89|29.81|29.93|29.85|29.84|29.76|174
1657111800000|2022-07-06 12:50:00|29.93|29.85|29.98|29.9|30.03|29.95|29.93|29.85|165
1657112100000|2022-07-06 12:55:00|30|29.92|29.98|29.9|30.08|30|29.98|29.9|179
1657112400000|2022-07-06 13:00:00|29.96|29.88|29.99|29.91|29.99|29.91|29.91|29.83|196
1657112700000|2022-07-06 13:05:00|30.01|29.93|30.01|29.93|30.01|29.93|30|29.92|417
1657113000000|2022-07-06 13:10:00|30|29.92|29.96|29.88|30.01|29.93|29.96|29.88|131
1657113300000|2022-07-06 13:15:00|29.91|29.83|29.96|29.88|29.96|29.88|29.91|29.83|121
1657113600000|2022-07-06 13:20:00|29.94|29.86|29.89|29.81|29.96|29.88|29.86|29.78|101
1657113900000|2022-07-06 13:25:00|29.9|29.82|29.89|29.81|29.94|29.86|29.89|29.81|68
1657114200000|2022-07-06 13:30:00|29.88|29.8|29.91|29.83|29.96|29.88|29.79|29.71|621
1657114500000|2022-07-06 13:35:00|29.92|29.84|30.05|29.97|30.05|29.97|29.92|29.84|303
1657114800000|2022-07-06 13:40:00|30.03|29.95|29.97|29.89|30.05|29.97|29.88|29.8|476
1657115100000|2022-07-06 13:45:00|29.96|29.88|30.06|29.98|30.13|30.05|29.93|29.85|574
1657115400000|2022-07-06 13:50:00|30.07|29.99|30.03|29.95|30.13|30.05|30.01|29.93|221
1657115700000|2022-07-06 13:55:00|30.05|29.97|29.99|29.91|30.08|30|29.94|29.86|269
1657116000000|2022-07-06 14:00:00|30|29.92|29.94|29.86|30.11|30.03|29.89|29.81|400
1657116300000|2022-07-06 14:05:00|29.96|29.88|29.83|29.75|29.96|29.88|29.74|29.66|350
1657116600000|2022-07-06 14:10:00|29.78|29.7|30.08|30|30.18|30.1|29.78|29.7|271
1657116900000|2022-07-06 14:15:00|30.07|29.99|30.13|30.05|30.18|30.1|30.05|29.97|262
1657117200000|2022-07-06 14:20:00|30.11|30.03|30.03|29.95|30.18|30.1|30.03|29.95|330
1657117500000|2022-07-06 14:25:00|30.07|29.99|30|29.92|30.08|30|29.96|29.88|430
1657117800000|2022-07-06 14:30:00|29.98|29.9|29.98|29.9|30.01|29.93|29.91|29.83|354
1657118100000|2022-07-06 14:35:00|29.96|29.88|29.96|29.88|30.01|29.93|29.94|29.86|98
1657118400000|2022-07-06 14:40:00|29.98|29.9|29.89|29.81|30.01|29.93|29.89|29.81|119
1657118700000|2022-07-06 14:45:00|29.86|29.78|30.01|29.93|30.01|29.93|29.84|29.76|289
1657119000000|2022-07-06 14:50:00|30|29.92|29.98|29.9|30.03|29.95|29.92|29.84|210
1657119300000|2022-07-06 14:55:00|30|29.92|30.05|29.97|30.05|29.97|30|29.92|190
1657119600000|2022-07-06 15:00:00|30|29.92|30.16|30.08|30.18|30.1|29.96|29.88|272
1657119900000|2022-07-06 15:05:00|30.15|30.07|30.16|30.08|30.16|30.08|30.11|30.03|189
1657120200000|2022-07-06 15:10:00|30.18|30.1|30.16|30.08|30.23|30.15|30.11|30.03|540
1657120500000|2022-07-06 15:15:00|30.11|30.03|30.11|30.03|30.16|30.08|30.08|30|142
1657120800000|2022-07-06 15:20:00|30.12|30.04|30.08|30|30.18|30.1|30.08|30|210
1657121100000|2022-07-06 15:25:00|30.1|30.02|30.15|30.07|30.21|30.13|30.1|30.02|928
1657121400000|2022-07-06 15:30:00|30.18|30.1|30.22|30.14|30.35|30.27|30.18|30.1|728
1657121700000|2022-07-06 15:35:00|30.23|30.15|30.16|30.08|30.25|30.17|30.15|30.07|34
1657122000000|2022-07-06 15:40:00|30.18|30.1|30.23|30.15|30.26|30.18|30.17|30.09|11
1657122300000|2022-07-06 15:45:00|30.25|30.17|30.16|30.08|30.28|30.2|30.15|30.07|44
1657122600000|2022-07-06 15:50:00|30.15|30.07|30.18|30.1|30.21|30.13|30.06|29.98|155
1657122900000|2022-07-06 15:55:00|30.14|30.06|30.12|30.04|30.15|30.07|30.08|30|14
1657123200000|2022-07-06 16:00:00|30.13|30.05|30.2|30.12|30.2|30.12|30.1|30.02|18
1657123500000|2022-07-06 16:05:00|30.21|30.13|30.2|30.12|30.25|30.17|30.1|30.02|9
1657123800000|2022-07-06 16:10:00|30.22|30.14|30.1|30.02|30.25|30.17|30.1|30.02|41
1657124100000|2022-07-06 16:15:00|30.09|30.01|30.13|30.05|30.13|30.05|30.08|30|4
1657124400000|2022-07-06 16:20:00|30.11|30.03|30.18|30.1|30.2|30.12|30.08|30|7
1657124700000|2022-07-06 16:25:00|30.2|30.12|30.1|30.02|30.2|30.12|30.1|30.02|17
1657125000000|2022-07-06 16:30:00|30.07|29.99|30.1|30.02|30.15|30.07|30.06|29.98|13
1657125300000|2022-07-06 16:35:00|30.07|29.99|30.1|30.02|30.1|30.02|30.02|29.94|8
1657125600000|2022-07-06 16:40:00|30.12|30.04|30.03|29.95|30.12|30.04|30.03|29.95|6
1657125900000|2022-07-06 16:45:00|30.05|29.97|30.03|29.95|30.05|29.97|30|29.92|4
1657126200000|2022-07-06 16:50:00|30.05|29.97|30.09|30.01|30.15|30.07|30.03|29.95|6
1657126500000|2022-07-06 16:55:00|30.07|29.99|30.03|29.95|30.11|30.03|30.03|29.95|3
1657126800000|2022-07-06 17:00:00|30.01|29.93|30.03|29.95|30.03|29.95|29.96|29.88|3
1657127100000|2022-07-06 17:05:00|29.98|29.9|29.93|29.85|29.98|29.9|29.92|29.84|46
1657127400000|2022-07-06 17:10:00|29.94|29.86|29.98|29.9|29.99|29.91|29.94|29.86|9
1657127700000|2022-07-06 17:15:00|29.96|29.88|29.98|29.9|29.98|29.9|29.94|29.86|3
1657128000000|2022-07-06 17:20:00|30.01|29.93|29.98|29.9|30.03|29.95|29.98|29.9|1
1657128300000|2022-07-06 17:25:00|29.99|29.91|29.98|29.9|30.03|29.95|29.98|29.9|4
1657128600000|2022-07-06 17:30:00|29.99|29.91|30.03|29.95|30.03|29.95|29.98|29.9|3
1657128900000|2022-07-06 17:35:00|30.02|29.94|30.03|29.95|30.03|29.95|29.98|29.9|8
1657129200000|2022-07-06 17:40:00|30.01|29.93|30.03|29.95|30.08|30|30|29.92|1
1657129500000|2022-07-06 17:45:00|30.01|29.93|29.98|29.9|30.03|29.95|29.98|29.9|14
1657129800000|2022-07-06 17:50:00|29.96|29.88|29.96|29.88|29.98|29.9|29.96|29.88|7
1657130100000|2022-07-06 17:55:00|29.99|29.91|29.98|29.9|29.99|29.91|29.98|29.9|29
1657130400000|2022-07-06 18:00:00|30.01|29.93|29.89|29.81|30.12|29.94|29.88|29.74|74
1657130700000|2022-07-06 18:05:00|29.88|29.8|29.84|29.76|29.89|29.81|29.78|29.7|37
1657131000000|2022-07-06 18:10:00|29.86|29.78|29.87|29.79|30.04|29.96|29.83|29.75|15
1657131300000|2022-07-06 18:15:00|29.89|29.81|29.96|29.88|29.96|29.88|29.88|29.8|8
1657131600000|2022-07-06 18:20:00|29.93|29.85|29.98|29.9|30.01|29.93|29.91|29.83|50
1657131900000|2022-07-06 18:25:00|29.99|29.91|29.86|29.78|30.06|29.98|29.83|29.75|60
1657132200000|2022-07-06 18:30:00|29.84|29.76|29.79|29.71|29.87|29.79|29.76|29.68|6
1657132500000|2022-07-06 18:35:00|29.78|29.7|29.81|29.73|29.83|29.75|29.76|29.68|5
1657132800000|2022-07-06 18:40:00|29.79|29.71|29.73|29.65|29.81|29.73|29.72|29.64|8
1657133100000|2022-07-06 18:45:00|29.72|29.64|29.79|29.71|29.79|29.71|29.71|29.63|15
1657133400000|2022-07-06 18:50:00|29.78|29.7|29.79|29.71|29.86|29.78|29.78|29.7|4
1657133700000|2022-07-06 18:55:00|29.82|29.74|29.71|29.63|29.84|29.76|29.71|29.63|15
1657134000000|2022-07-06 19:00:00|29.74|29.66|29.76|29.68|29.81|29.73|29.74|29.66|2
1657134300000|2022-07-06 19:05:00|29.77|29.69|29.73|29.65|29.78|29.7|29.71|29.63|8
1657134600000|2022-07-06 19:10:00|29.74|29.66|29.63|29.55|29.74|29.66|29.61|29.53|21
1657134900000|2022-07-06 19:15:00|29.61|29.53|29.57|29.49|29.63|29.55|29.57|29.49|18
1657135200000|2022-07-06 19:20:00|29.58|29.5|29.52|29.44|29.58|29.5|29.52|29.44|29
1657135500000|2022-07-06 19:25:00|29.51|29.43|29.51|29.43|29.52|29.44|29.51|29.43|11
1657135800000|2022-07-06 19:30:00|29.49|29.41|29.39|29.31|29.49|29.41|29.39|29.31|50
1657136100000|2022-07-06 19:35:00|29.4|29.32|29.41|29.33|29.41|29.33|29.4|29.32|8
1657136400000|2022-07-06 19:40:00|29.46|29.38|29.44|29.36|29.51|29.43|29.44|29.36|28
1657136700000|2022-07-06 19:45:00|29.49|29.41|29.51|29.43|29.52|29.44|29.47|29.39|19
1657137000000|2022-07-06 19:50:00|29.52|29.44|29.58|29.5|29.64|29.56|29.51|29.43|26
1657137300000|2022-07-06 19:55:00|29.59|29.51|29.7|29.45|29.72|29.54|29.58|29.45|61
1657152900000|2022-07-07 00:15:00|29.72|29.42|29.68|29.38|29.75|29.45|29.68|29.38|0
1657153200000|2022-07-07 00:20:00|29.7|29.4|29.69|29.39|29.7|29.4|29.68|29.38|0
1657153500000|2022-07-07 00:25:00|29.7|29.4|29.7|29.4|29.7|29.4|29.7|29.4|0
1657153800000|2022-07-07 00:30:00|29.69|29.39|29.7|29.4|29.7|29.4|29.68|29.38|0
1657154100000|2022-07-07 00:35:00|29.69|29.39|29.69|29.39|29.7|29.4|29.68|29.38|0
1657154400000|2022-07-07 00:40:00|29.68|29.38|29.66|29.36|29.69|29.39|29.66|29.36|0
1657155000000|2022-07-07 00:50:00|29.63|29.33|29.65|29.35|29.65|29.35|29.63|29.33|0
1657155600000|2022-07-07 01:00:00|29.66|29.36|29.72|29.42|29.75|29.45|29.66|29.36|0
1657156200000|2022-07-07 01:10:00|29.73|29.43|29.72|29.42|29.74|29.44|29.72|29.42|0
1657156500000|2022-07-07 01:15:00|29.73|29.43|29.72|29.42|29.74|29.44|29.72|29.42|0
1657156800000|2022-07-07 01:20:00|29.73|29.43|29.72|29.42|29.74|29.44|29.72|29.42|0
1657157100000|2022-07-07 01:25:00|29.71|29.41|29.72|29.42|29.72|29.42|29.7|29.4|0
1657157400000|2022-07-07 01:30:00|29.73|29.43|29.72|29.42|29.74|29.44|29.7|29.4|0
1657157700000|2022-07-07 01:35:00|29.73|29.43|29.74|29.44|29.74|29.44|29.72|29.42|0
1657158000000|2022-07-07 01:40:00|29.75|29.45|29.76|29.46|29.77|29.47|29.75|29.45|0
1657158300000|2022-07-07 01:45:00|29.77|29.47|29.76|29.46|29.77|29.47|29.75|29.45|0
1657158600000|2022-07-07 01:50:00|29.75|29.45|29.75|29.45|29.76|29.46|29.74|29.44|0
1657158900000|2022-07-07 01:55:00|29.76|29.46|29.76|29.46|29.76|29.46|29.74|29.44|0
1657159200000|2022-07-07 02:00:00|29.75|29.45|29.74|29.44|29.76|29.46|29.72|29.42|0
1657159500000|2022-07-07 02:05:00|29.73|29.43|29.74|29.44|29.74|29.44|29.72|29.42|0
1657159800000|2022-07-07 02:10:00|29.73|29.43|29.73|29.43|29.73|29.43|29.73|29.43|0
1657160100000|2022-07-07 02:15:00|29.72|29.42|29.72|29.42|29.72|29.42|29.7|29.4|0
1657160400000|2022-07-07 02:20:00|29.71|29.41|29.72|29.42|29.72|29.42|29.71|29.41|0
1657161000000|2022-07-07 02:30:00|29.71|29.41|29.71|29.41|29.72|29.42|29.7|29.4|0
1657161300000|2022-07-07 02:35:00|29.72|29.42|29.71|29.41|29.72|29.42|29.71|29.41|0
1657161600000|2022-07-07 02:40:00|29.7|29.4|29.69|29.39|29.71|29.41|29.68|29.38|0
1657163400000|2022-07-07 03:10:00|29.68|29.38|29.66|29.36|29.68|29.38|29.65|29.35|0
1657163700000|2022-07-07 03:15:00|29.65|29.35|29.65|29.35|29.66|29.36|29.65|29.35|0
1657164000000|2022-07-07 03:20:00|29.66|29.36|29.65|29.35|29.66|29.36|29.65|29.35|0
1657164300000|2022-07-07 03:25:00|29.66|29.36|29.66|29.36|29.66|29.36|29.65|29.35|0
1657164600000|2022-07-07 03:30:00|29.67|29.37|29.67|29.37|29.67|29.37|29.67|29.37|0
1657164900000|2022-07-07 03:35:00|29.66|29.36|29.67|29.37|29.67|29.37|29.66|29.36|0
1657165500000|2022-07-07 03:45:00|29.66|29.36|29.64|29.34|29.66|29.36|29.62|29.32|0
1657166100000|2022-07-07 03:55:00|29.65|29.35|29.65|29.35|29.65|29.35|29.65|29.35|0
1657166400000|2022-07-07 04:00:00|29.64|29.34|29.64|29.34|29.65|29.35|29.64|29.34|0
1657166700000|2022-07-07 04:05:00|29.63|29.33|29.64|29.34|29.64|29.34|29.62|29.32|1
1657167600000|2022-07-07 04:20:00|29.65|29.35|29.64|29.34|29.65|29.35|29.64|29.34|0
1657167900000|2022-07-07 04:25:00|29.65|29.35|29.64|29.34|29.65|29.35|29.64|29.34|0
1657168200000|2022-07-07 04:30:00|29.65|29.35|29.64|29.34|29.65|29.35|29.64|29.34|0
1657168500000|2022-07-07 04:35:00|29.65|29.35|29.64|29.34|29.65|29.35|29.64|29.34|0
1657168800000|2022-07-07 04:40:00|29.65|29.35|29.64|29.34|29.65|29.35|29.64|29.34|0
1657169100000|2022-07-07 04:45:00|29.63|29.33|29.62|29.32|29.63|29.33|29.62|29.32|0
1657169400000|2022-07-07 04:50:00|29.63|29.33|29.62|29.32|29.63|29.33|29.62|29.32|0
1657169700000|2022-07-07 04:55:00|29.63|29.33|29.63|29.33|29.63|29.33|29.62|29.32|0
1657170000000|2022-07-07 05:00:00|29.62|29.32|29.62|29.32|29.63|29.33|29.61|29.31|0
1657170300000|2022-07-07 05:05:00|29.61|29.31|29.56|29.26|29.62|29.32|29.56|29.26|0
1657170600000|2022-07-07 05:10:00|29.57|29.27|29.55|29.25|29.57|29.27|29.55|29.25|0
1657170900000|2022-07-07 05:15:00|29.56|29.26|29.56|29.26|29.56|29.26|29.55|29.25|0
1657171200000|2022-07-07 05:20:00|29.57|29.27|29.56|29.26|29.57|29.27|29.56|29.26|0
1657171500000|2022-07-07 05:25:00|29.57|29.27|29.56|29.26|29.57|29.27|29.56|29.26|0
1657171800000|2022-07-07 05:30:00|29.57|29.27|29.61|29.31|29.61|29.32|29.56|29.26|1
1657172100000|2022-07-07 05:35:00|29.62|29.32|29.62|29.32|29.64|29.36|29.61|29.31|0
1657172400000|2022-07-07 05:40:00|29.63|29.33|29.59|29.34|29.64|29.36|29.59|29.32|0
1657172700000|2022-07-07 05:45:00|29.58|29.33|29.57|29.32|29.58|29.33|29.57|29.32|0
1657173000000|2022-07-07 05:50:00|29.58|29.33|29.58|29.33|29.58|29.33|29.57|29.32|0
1657173300000|2022-07-07 05:55:00|29.46|29.38|29.58|29.33|29.58|29.38|29.45|29.29|1
1657173600000|2022-07-07 06:00:00|29.56|29.31|29.38|29.3|29.56|29.33|29.36|29.25|16
1657173900000|2022-07-07 06:05:00|29.4|29.32|29.36|29.28|29.43|29.35|29.36|29.28|21
1657174200000|2022-07-07 06:10:00|29.41|29.33|29.43|29.35|29.45|29.37|29.36|29.28|19
1657174500000|2022-07-07 06:15:00|29.42|29.34|29.43|29.35|29.45|29.37|29.42|29.34|20
1657174800000|2022-07-07 06:20:00|29.44|29.36|29.48|29.4|29.48|29.4|29.43|29.35|4
1657175100000|2022-07-07 06:25:00|29.49|29.41|29.48|29.4|29.51|29.43|29.48|29.4|0
1657175400000|2022-07-07 06:30:00|29.5|29.42|29.53|29.45|29.57|29.49|29.5|29.42|2
1657175700000|2022-07-07 06:35:00|29.54|29.46|29.58|29.5|29.58|29.5|29.53|29.45|1
1657176000000|2022-07-07 06:40:00|29.53|29.45|29.53|29.45|29.54|29.46|29.53|29.45|3
1657176300000|2022-07-07 06:45:00|29.5|29.42|29.5|29.42|29.5|29.42|29.49|29.41|3
1657176600000|2022-07-07 06:50:00|29.48|29.4|29.48|29.4|29.5|29.42|29.48|29.4|3
1657176900000|2022-07-07 06:55:00|29.5|29.42|29.48|29.4|29.5|29.42|29.43|29.35|22
1657177200000|2022-07-07 07:00:00|29.47|29.39|29.4|29.32|29.48|29.4|29.33|29.25|96
1657177500000|2022-07-07 07:05:00|29.38|29.3|29.35|29.27|29.43|29.35|29.34|29.26|73
1657177800000|2022-07-07 07:10:00|29.38|29.3|29.55|29.47|29.57|29.49|29.33|29.25|512
1657178100000|2022-07-07 07:15:00|29.53|29.45|29.57|29.49|29.62|29.54|29.5|29.42|238
1657178400000|2022-07-07 07:20:00|29.55|29.47|29.42|29.34|29.56|29.48|29.4|29.32|121
1657178700000|2022-07-07 07:25:00|29.43|29.35|29.43|29.35|29.45|29.37|29.4|29.32|123
1657179000000|2022-07-07 07:30:00|29.42|29.34|29.32|29.24|29.42|29.34|29.3|29.22|338
1657179300000|2022-07-07 07:35:00|29.31|29.23|29.38|29.3|29.38|29.3|29.3|29.22|443
1657179600000|2022-07-07 07:40:00|29.37|29.29|29.43|29.35|29.48|29.4|29.33|29.25|110
1657179900000|2022-07-07 07:45:00|29.44|29.36|29.4|29.32|29.48|29.4|29.4|29.32|102
1657180200000|2022-07-07 07:50:00|29.42|29.34|29.5|29.42|29.5|29.42|29.4|29.32|17
1657180500000|2022-07-07 07:55:00|29.48|29.4|29.45|29.37|29.52|29.44|29.45|29.37|287
1657180800000|2022-07-07 08:00:00|29.43|29.35|29.42|29.34|29.45|29.37|29.4|29.32|39
1657181100000|2022-07-07 08:05:00|29.37|29.29|29.35|29.27|29.4|29.32|29.35|29.27|388
1657181400000|2022-07-07 08:10:00|29.37|29.29|29.42|29.34|29.47|29.39|29.35|29.27|212
1657181700000|2022-07-07 08:15:00|29.41|29.33|29.4|29.32|29.42|29.34|29.35|29.27|123
1657182000000|2022-07-07 08:20:00|29.37|29.29|29.35|29.27|29.4|29.32|29.35|29.27|99
1657182300000|2022-07-07 08:25:00|29.37|29.29|29.35|29.27|29.38|29.3|29.34|29.26|37
1657182600000|2022-07-07 08:30:00|29.33|29.25|29.35|29.27|29.37|29.29|29.3|29.22|227
1657182900000|2022-07-07 08:35:00|29.37|29.29|29.45|29.37|29.47|29.39|29.33|29.25|323
1657183200000|2022-07-07 08:40:00|29.43|29.35|29.47|29.39|29.48|29.4|29.42|29.34|220
1657183500000|2022-07-07 08:45:00|29.45|29.37|29.47|29.39|29.47|29.39|29.45|29.37|12
1657183800000|2022-07-07 08:50:00|29.45|29.37|29.42|29.34|29.47|29.39|29.42|29.34|58
1657184100000|2022-07-07 08:55:00|29.46|29.38|29.42|29.34|29.5|29.42|29.3|29.22|541
1657184400000|2022-07-07 09:00:00|29.47|29.39|29.43|29.35|29.47|29.39|29.36|29.28|182
1657184700000|2022-07-07 09:05:00|29.46|29.38|29.45|29.37|29.5|29.42|29.42|29.34|174
1657185000000|2022-07-07 09:10:00|29.43|29.35|29.42|29.34|29.47|29.39|29.38|29.3|272
1657185300000|2022-07-07 09:15:00|29.37|29.29|29.35|29.27|29.4|29.32|29.32|29.24|207
1657185600000|2022-07-07 09:20:00|29.33|29.25|29.42|29.34|29.43|29.35|29.32|29.24|71
1657185900000|2022-07-07 09:25:00|29.43|29.35|29.47|29.39|29.47|29.39|29.42|29.34|162
1657186200000|2022-07-07 09:30:00|29.42|29.34|29.47|29.39|29.47|29.39|29.42|29.34|92
1657186500000|2022-07-07 09:35:00|29.44|29.36|29.47|29.39|29.5|29.42|29.42|29.34|164
1657186800000|2022-07-07 09:40:00|29.43|29.35|29.42|29.34|29.47|29.39|29.42|29.34|225
1657187100000|2022-07-07 09:45:00|29.43|29.35|29.43|29.35|29.47|29.39|29.42|29.34|64
1657187400000|2022-07-07 09:50:00|29.42|29.34|29.47|29.39|29.47|29.39|29.42|29.34|60
1657187700000|2022-07-07 09:55:00|29.45|29.37|29.43|29.35|29.47|29.39|29.42|29.34|10
1657188000000|2022-07-07 10:00:00|29.47|29.39|29.47|29.39|29.48|29.4|29.42|29.34|56
1657188300000|2022-07-07 10:05:00|29.48|29.4|29.48|29.4|29.52|29.44|29.47|29.39|221
1657188600000|2022-07-07 10:10:00|29.5|29.42|29.48|29.4|29.52|29.44|29.48|29.4|222
1657188900000|2022-07-07 10:15:00|29.5|29.42|29.53|29.45|29.53|29.45|29.48|29.4|130
1657189200000|2022-07-07 10:20:00|29.54|29.46|29.43|29.35|29.55|29.47|29.43|29.35|126
1657189500000|2022-07-07 10:25:00|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|32
1657189800000|2022-07-07 10:30:00|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|58
1657190100000|2022-07-07 10:35:00|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|60
1657190400000|2022-07-07 10:40:00|29.38|29.3|29.38|29.3|29.38|29.3|29.37|29.29|89
1657190700000|2022-07-07 10:45:00|29.37|29.29|29.38|29.3|29.38|29.3|29.37|29.29|20
1657191000000|2022-07-07 10:50:00|29.37|29.29|29.37|29.29|29.38|29.3|29.37|29.29|16
1657191300000|2022-07-07 10:55:00|29.43|29.35|29.42|29.34|29.47|29.39|29.4|29.32|72
1657191600000|2022-07-07 11:00:00|29.43|29.35|29.43|29.35|29.46|29.38|29.43|29.35|83
1657191900000|2022-07-07 11:05:00|29.47|29.39|29.48|29.4|29.48|29.4|29.47|29.39|84
1657192200000|2022-07-07 11:10:00|29.5|29.42|29.48|29.4|29.5|29.42|29.48|29.4|70
1657192500000|2022-07-07 11:15:00|29.5|29.42|29.48|29.4|29.53|29.45|29.48|29.4|33
1657192800000|2022-07-07 11:20:00|29.5|29.42|29.52|29.44|29.53|29.45|29.48|29.4|106
1657193100000|2022-07-07 11:25:00|29.5|29.42|29.5|29.42|29.5|29.42|29.48|29.4|25
1657193400000|2022-07-07 11:30:00|29.48|29.4|29.45|29.37|29.5|29.42|29.45|29.37|29
1657193700000|2022-07-07 11:35:00|29.47|29.39|29.38|29.3|29.47|29.39|29.38|29.3|83
1657194000000|2022-07-07 11:40:00|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|39
1657194300000|2022-07-07 11:45:00|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|26
1657194600000|2022-07-07 11:50:00|29.33|29.25|29.37|29.29|29.38|29.3|29.33|29.25|30
1657194900000|2022-07-07 11:55:00|29.33|29.25|29.32|29.24|29.37|29.29|29.32|29.24|46
1657195200000|2022-07-07 12:00:00|29.33|29.25|29.33|29.25|29.37|29.29|29.32|29.24|24
1657195500000|2022-07-07 12:05:00|29.35|29.27|29.33|29.25|29.37|29.29|29.32|29.24|27
1657195800000|2022-07-07 12:10:00|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|8
1657196100000|2022-07-07 12:15:00|29.27|29.19|29.4|29.32|29.4|29.32|29.27|29.19|211
1657196400000|2022-07-07 12:20:00|29.38|29.3|29.37|29.29|29.38|29.3|29.32|29.24|25
1657196700000|2022-07-07 12:25:00|29.32|29.24|29.38|29.3|29.38|29.3|29.32|29.24|12
1657197000000|2022-07-07 12:30:00|29.37|29.29|29.42|29.34|29.43|29.35|29.37|29.29|58
1657197300000|2022-07-07 12:35:00|29.43|29.35|29.38|29.3|29.43|29.35|29.38|29.3|10
1657197600000|2022-07-07 12:40:00|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|22
1657197900000|2022-07-07 12:45:00|29.33|29.25|29.38|29.3|29.42|29.34|29.33|29.25|10
1657198200000|2022-07-07 12:50:00|29.37|29.29|29.33|29.25|29.37|29.29|29.32|29.24|5
1657198500000|2022-07-07 12:55:00|29.32|29.24|29.38|29.3|29.38|29.3|29.32|29.24|225
1657198800000|2022-07-07 13:00:00|29.37|29.29|29.37|29.29|29.38|29.3|29.33|29.25|328
1657199100000|2022-07-07 13:05:00|29.38|29.3|29.38|29.3|29.39|29.31|29.33|29.25|153
1657199400000|2022-07-07 13:10:00|29.33|29.25|29.33|29.25|29.38|29.3|29.33|29.25|144
1657199700000|2022-07-07 13:15:00|29.3|29.22|29.4|29.32|29.4|29.32|29.3|29.22|206
1657200000000|2022-07-07 13:20:00|29.42|29.34|29.43|29.35|29.45|29.37|29.4|29.32|111
1657200300000|2022-07-07 13:25:00|29.45|29.37|29.45|29.37|29.45|29.37|29.4|29.32|262
1657200600000|2022-07-07 13:30:00|29.43|29.35|29.33|29.25|29.45|29.37|29.32|29.24|366
1657200900000|2022-07-07 13:35:00|29.32|29.24|29.22|29.14|29.33|29.25|29.21|29.13|526
1657201200000|2022-07-07 13:40:00|29.23|29.15|29.29|29.21|29.3|29.22|29.22|29.14|318
1657201500000|2022-07-07 13:45:00|29.3|29.22|29.27|29.19|29.3|29.22|29.27|29.19|156
1657201800000|2022-07-07 13:50:00|29.28|29.2|29.22|29.14|29.32|29.24|29.22|29.14|115
1657202100000|2022-07-07 13:55:00|29.25|29.17|29.27|29.19|29.27|29.19|29.22|29.14|165
1657202400000|2022-07-07 14:00:00|29.24|29.16|29.37|29.29|29.37|29.29|29.24|29.16|188
1657202700000|2022-07-07 14:05:00|29.39|29.31|29.32|29.24|29.39|29.31|29.32|29.24|148
1657203000000|2022-07-07 14:10:00|29.28|29.2|29.32|29.24|29.39|29.31|29.28|29.2|157
1657203300000|2022-07-07 14:15:00|29.33|29.25|29.32|29.24|29.37|29.29|29.27|29.19|88
1657203600000|2022-07-07 14:20:00|29.29|29.21|29.3|29.22|29.37|29.29|29.29|29.21|266
1657203900000|2022-07-07 14:25:00|29.31|29.23|29.3|29.22|29.35|29.27|29.3|29.22|58
1657204200000|2022-07-07 14:30:00|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|67
1657204500000|2022-07-07 14:35:00|29.24|29.16|29.25|29.17|29.25|29.17|29.24|29.16|445
1657204800000|2022-07-07 14:40:00|29.27|29.19|29.32|29.24|29.35|29.27|29.27|29.19|158
1657205100000|2022-07-07 14:45:00|29.35|29.27|29.25|29.17|29.35|29.27|29.25|29.17|139
1657205400000|2022-07-07 14:50:00|29.24|29.16|29.24|29.16|29.25|29.17|29.2|29.12|125
1657205700000|2022-07-07 14:55:00|29.22|29.14|29.25|29.17|29.25|29.17|29.22|29.14|149
1657206000000|2022-07-07 15:00:00|||||||||96
1657206300000|2022-07-07 15:05:00|29.24|29.16|29.19|29.11|29.24|29.16|29.1|29.02|177
1657206600000|2022-07-07 15:10:00|29.14|29.06|29.2|29.12|29.2|29.12|29.14|29.06|61
1657206900000|2022-07-07 15:15:00|29.19|29.11|29.14|29.06|29.19|29.11|29.14|29.06|82
1657207200000|2022-07-07 15:20:00|29.17|29.09|29.15|29.07|29.19|29.11|29.12|29.04|252
1657207500000|2022-07-07 15:25:00|29.14|29.06|29.12|29.04|29.19|29.11|29.1|29.02|923
1657207800000|2022-07-07 15:30:00|29.11|29.03|29.1|29.02|29.12|29.04|29.06|28.98|252
1657208100000|2022-07-07 15:35:00|29.12|29.04|29.1|29.02|29.12|29.04|29.1|29.02|1
1657208400000|2022-07-07 15:40:00|||||||||1
1657208700000|2022-07-07 15:45:00|29.15|29.07|29.15|29.07|29.15|29.07|29.14|29.06|3
1657209000000|2022-07-07 15:50:00|29.1|29.02|29.2|29.12|29.22|29.14|29.1|29.02|77
1657209300000|2022-07-07 15:55:00|29.21|29.13|29.17|29.09|29.22|29.14|29.17|29.09|23
1657209600000|2022-07-07 16:00:00|29.16|29.08|29.15|29.07|29.17|29.09|29.15|29.07|9
1657209900000|2022-07-07 16:05:00|29.16|29.08|29.2|29.12|29.2|29.12|29.15|29.07|14
1657210200000|2022-07-07 16:10:00|29.25|29.17|29.25|29.17|29.25|29.17|29.2|29.12|19
1657210500000|2022-07-07 16:15:00|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|26
1657210800000|2022-07-07 16:20:00|29.17|29.09|29.15|29.07|29.17|29.09|29.15|29.07|3
1657211100000|2022-07-07 16:25:00|29.17|29.09|29.2|29.12|29.2|29.12|29.15|29.07|23
1657211400000|2022-07-07 16:30:00|29.19|29.11|29.17|29.09|29.2|29.12|29.17|29.09|0
1657211700000|2022-07-07 16:35:00|29.19|29.11|29.17|29.09|29.19|29.11|29.17|29.09|1
1657212000000|2022-07-07 16:40:00|29.19|29.11|29.27|29.19|29.27|29.19|29.19|29.11|7
1657212300000|2022-07-07 16:45:00|29.25|29.17|29.27|29.19|29.27|29.19|29.25|29.17|9
1657212600000|2022-07-07 16:50:00|29.26|29.18|29.3|29.22|29.32|29.24|29.25|29.17|20
1657212900000|2022-07-07 16:55:00|29.31|29.23|29.27|29.19|29.31|29.23|29.27|29.19|0
1657213200000|2022-07-07 17:00:00|29.29|29.21|29.32|29.24|29.32|29.24|29.27|29.19|1
1657213500000|2022-07-07 17:05:00|||||||||29
1657213800000|2022-07-07 17:10:00|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|9
1657214100000|2022-07-07 17:15:00|29.35|29.27|29.37|29.29|29.37|29.29|29.35|29.27|78
1657214700000|2022-07-07 17:25:00|29.41|29.33|29.37|29.29|29.41|29.33|29.37|29.29|9
1657215000000|2022-07-07 17:30:00|29.41|29.33|29.36|29.28|29.42|29.34|29.36|29.28|21
1657215300000|2022-07-07 17:35:00|29.34|29.26|29.34|29.26|29.36|29.28|29.31|29.23|28
1657215600000|2022-07-07 17:40:00|29.31|29.23|29.31|29.23|29.31|29.23|29.29|29.21|46
1657216800000|2022-07-07 18:00:00|29.29|29.21|29.31|29.23|29.31|29.23|29.26|29.18|6
1657217100000|2022-07-07 18:05:00|29.3|29.22|29.29|29.21|29.31|29.23|29.27|29.19|1
1657217400000|2022-07-07 18:10:00|29.27|29.19|29.26|29.18|29.27|29.19|29.26|29.18|0
1657217700000|2022-07-07 18:15:00|29.24|29.16|29.25|29.17|29.25|29.17|29.24|29.16|4
1657218000000|2022-07-07 18:20:00|29.24|29.16|29.26|29.18|29.29|29.21|29.24|29.16|0
1657218300000|2022-07-07 18:25:00|29.25|29.17|29.24|29.16|29.25|29.17|29.24|29.16|1
1657218600000|2022-07-07 18:30:00|29.25|29.17|29.24|29.16|29.25|29.17|29.24|29.16|0
1657218900000|2022-07-07 18:35:00|29.25|29.17|29.24|29.16|29.29|29.21|29.24|29.16|2
1657219200000|2022-07-07 18:40:00|29.25|29.17|29.24|29.16|29.25|29.17|29.24|29.16|1
1657219500000|2022-07-07 18:45:00|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|1
1657219800000|2022-07-07 18:50:00|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|0
1657220100000|2022-07-07 18:55:00|29.23|29.15|29.22|29.14|29.24|29.16|29.22|29.14|4
1657220400000|2022-07-07 19:00:00|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|31
1657220700000|2022-07-07 19:05:00|29.16|29.08|29.11|29.03|29.16|29.08|29.11|29.03|21
1657221000000|2022-07-07 19:10:00|29.14|29.06|29.17|29.09|29.17|29.09|29.14|29.06|57
1657221300000|2022-07-07 19:15:00|29.18|29.1|29.22|29.14|29.22|29.14|29.17|29.09|1
1657221600000|2022-07-07 19:20:00|29.24|29.16|29.27|29.19|29.29|29.21|29.24|29.16|12
1657221900000|2022-07-07 19:25:00|29.29|29.21|29.29|29.21|29.31|29.23|29.29|29.21|2
1657222200000|2022-07-07 19:30:00|29.27|29.19|29.24|29.16|29.27|29.19|29.24|29.16|4
1657222500000|2022-07-07 19:35:00|29.22|29.14|29.29|29.21|29.29|29.21|29.21|29.13|5
1657222800000|2022-07-07 19:40:00|29.26|29.18|29.29|29.21|29.29|29.21|29.24|29.16|9
1657223100000|2022-07-07 19:45:00|29.27|29.19|29.24|29.16|29.29|29.21|29.24|29.16|2
1657223400000|2022-07-07 19:50:00|29.22|29.14|29.31|29.23|29.36|29.28|29.22|29.14|69
1657223700000|2022-07-07 19:55:00|29.3|29.22|29.45|29.15|29.45|29.28|29.28|29.13|18
1657239300000|2022-07-08 00:15:00|29.58|29.28|29.63|29.33|29.64|29.34|29.58|29.28|0
1657239600000|2022-07-08 00:20:00|29.66|29.36|29.67|29.37|29.67|29.37|29.66|29.36|0
1657240500000|2022-07-08 00:35:00|29.63|29.38|29.63|29.38|29.63|29.38|29.63|29.38|0
1657240800000|2022-07-08 00:40:00|29.53|29.45|29.62|29.37|29.63|29.45|29.5|29.34|0
1657241100000|2022-07-08 00:45:00|29.64|29.39|29.62|29.37|29.64|29.39|29.62|29.37|0
1657241700000|2022-07-08 00:55:00|29.61|29.36|29.62|29.37|29.62|29.44|29.48|29.33|0
1657242000000|2022-07-08 01:00:00|29.61|29.36|29.51|29.26|29.64|29.44|29.51|29.26|0
1657242300000|2022-07-08 01:05:00|29.56|29.31|29.53|29.23|29.56|29.31|29.51|29.21|0
1657242900000|2022-07-08 01:15:00|29.52|29.22|29.51|29.21|29.53|29.23|29.5|29.2|0
1657243200000|2022-07-08 01:20:00|29.5|29.2|29.51|29.21|29.51|29.21|29.5|29.2|0
1657243500000|2022-07-08 01:25:00|29.5|29.2|29.5|29.2|29.51|29.21|29.5|29.2|0
1657243800000|2022-07-08 01:30:00|29.51|29.21|29.51|29.21|29.51|29.21|29.5|29.2|0
1657244100000|2022-07-08 01:35:00|29.53|29.23|29.53|29.23|29.53|29.23|29.53|29.23|0
1657244400000|2022-07-08 01:40:00|29.52|29.22|29.53|29.23|29.53|29.23|29.52|29.22|0
1657245300000|2022-07-08 01:55:00|29.54|29.24|29.53|29.23|29.54|29.24|29.53|29.23|0
1657245900000|2022-07-08 02:05:00|29.54|29.24|29.54|29.24|29.54|29.24|29.54|29.24|0
1657246200000|2022-07-08 02:10:00|29.53|29.23|29.53|29.23|29.53|29.23|29.53|29.23|0
1657247400000|2022-07-08 02:30:00|29.5|29.2|29.52|29.22|29.52|29.22|29.49|29.19|0
1657247700000|2022-07-08 02:35:00|29.51|29.21|29.52|29.22|29.52|29.22|29.51|29.21|0
1657248000000|2022-07-08 02:40:00|29.51|29.21|29.52|29.22|29.52|29.22|29.51|29.21|0
1657248300000|2022-07-08 02:45:00|29.54|29.24|29.55|29.25|29.55|29.25|29.53|29.23|0
1657248600000|2022-07-08 02:50:00|29.54|29.24|29.54|29.24|29.55|29.25|29.54|29.24|0
1657248900000|2022-07-08 02:55:00|29.55|29.25|29.58|29.28|29.58|29.32|29.54|29.24|0
1657249200000|2022-07-08 03:00:00|29.57|29.27|29.54|29.46|29.6|29.48|29.46|29.27|2
1657249500000|2022-07-08 03:05:00|29.51|29.43|29.56|29.31|29.59|29.47|29.46|29.3|3
1657249800000|2022-07-08 03:10:00|29.57|29.27|29.58|29.28|29.58|29.4|29.48|29.26|0
1657250100000|2022-07-08 03:15:00|29.57|29.27|29.57|29.27|29.58|29.28|29.57|29.27|0
1657250400000|2022-07-08 03:20:00|29.58|29.28|29.58|29.28|29.58|29.28|29.58|29.28|0
1657250700000|2022-07-08 03:25:00|29.57|29.27|29.56|29.26|29.57|29.27|29.45|29.2|0
1657251000000|2022-07-08 03:30:00|29.55|29.25|29.55|29.25|29.56|29.26|29.55|29.25|0
1657251600000|2022-07-08 03:40:00|29.56|29.26|29.55|29.3|29.57|29.3|29.55|29.26|0
1657251900000|2022-07-08 03:45:00|29.57|29.27|29.58|29.28|29.59|29.33|29.55|29.27|0
1657252200000|2022-07-08 03:50:00|29.57|29.32|29.58|29.28|29.58|29.32|29.56|29.28|0
1657252500000|2022-07-08 03:55:00|29.57|29.32|29.58|29.33|29.59|29.34|29.57|29.28|0
1657252800000|2022-07-08 04:00:00|29.61|29.36|29.62|29.37|29.66|29.47|29.55|29.36|2
1657253100000|2022-07-08 04:05:00|29.64|29.39|29.64|29.39|29.64|29.39|29.63|29.38|0
1657253400000|2022-07-08 04:10:00|29.63|29.38|29.63|29.38|29.64|29.39|29.63|29.38|0
1657253700000|2022-07-08 04:15:00|29.64|29.39|29.64|29.39|29.64|29.39|29.63|29.38|0
1657254000000|2022-07-08 04:20:00|29.66|29.41|29.66|29.41|29.66|29.41|29.66|29.41|0
1657254600000|2022-07-08 04:30:00|29.65|29.4|29.73|29.48|29.73|29.48|29.65|29.4|0
1657254900000|2022-07-08 04:35:00|29.81|29.56|29.81|29.56|29.81|29.56|29.81|29.56|0
1657255200000|2022-07-08 04:40:00|29.74|29.66|29.7|29.62|29.74|29.66|29.67|29.59|0
1657256700000|2022-07-08 05:05:00|29.67|29.59|29.63|29.55|29.67|29.59|29.63|29.55|0
1657257000000|2022-07-08 05:10:00|||||||||1
1657257300000|2022-07-08 05:15:00|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1657257900000|2022-07-08 05:25:00|29.7|29.45|29.7|29.45|29.7|29.45|29.69|29.44|1
1657258200000|2022-07-08 05:30:00|29.73|29.48|29.6|29.52|29.76|29.62|29.6|29.43|13
1657258500000|2022-07-08 05:35:00|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|4
1657258800000|2022-07-08 05:40:00|29.73|29.48|29.75|29.5|29.75|29.5|29.73|29.48|0
1657259400000|2022-07-08 05:50:00|29.81|29.56|29.85|29.6|29.88|29.65|29.73|29.54|2
1657259700000|2022-07-08 05:55:00|29.88|29.58|29.83|29.53|29.88|29.6|29.68|29.52|1
1657260000000|2022-07-08 06:00:00|29.8|29.5|29.64|29.56|29.83|29.67|29.62|29.5|68
1657260300000|2022-07-08 06:05:00|29.65|29.57|29.64|29.56|29.71|29.63|29.64|29.56|3
1657260600000|2022-07-08 06:10:00|29.66|29.58|29.56|29.48|29.67|29.59|29.54|29.46|106
1657260900000|2022-07-08 06:15:00|29.54|29.46|29.58|29.5|29.59|29.51|29.54|29.46|26
1657261200000|2022-07-08 06:20:00|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|3
1657261500000|2022-07-08 06:25:00|29.61|29.53|29.64|29.56|29.64|29.56|29.61|29.53|57
1657262100000|2022-07-08 06:35:00|29.61|29.53|29.59|29.51|29.61|29.53|29.59|29.51|1
1657262400000|2022-07-08 06:40:00|29.63|29.55|29.63|29.55|29.63|29.55|29.59|29.51|0
1657262700000|2022-07-08 06:45:00|29.61|29.53|29.59|29.51|29.61|29.53|29.59|29.51|12
1657263000000|2022-07-08 06:50:00|29.56|29.48|29.51|29.43|29.56|29.48|29.51|29.43|13
1657263300000|2022-07-08 06:55:00|29.53|29.45|29.48|29.4|29.53|29.45|29.46|29.38|15
1657263600000|2022-07-08 07:00:00|29.51|29.43|29.58|29.5|29.58|29.5|29.48|29.4|179
1657263900000|2022-07-08 07:05:00|29.59|29.51|29.59|29.51|29.68|29.6|29.58|29.5|129
1657264200000|2022-07-08 07:10:00|29.61|29.53|29.63|29.55|29.64|29.56|29.54|29.46|183
1657264500000|2022-07-08 07:15:00|29.62|29.54|29.54|29.46|29.64|29.56|29.54|29.46|35
1657264800000|2022-07-08 07:20:00|29.55|29.47|29.44|29.36|29.56|29.48|29.44|29.36|202
1657265100000|2022-07-08 07:25:00|29.46|29.38|29.46|29.38|29.46|29.38|29.39|29.31|107
1657265400000|2022-07-08 07:30:00|29.45|29.37|29.38|29.3|29.48|29.4|29.38|29.3|64
1657265700000|2022-07-08 07:35:00|29.34|29.26|29.28|29.2|29.38|29.3|29.26|29.18|245
1657266000000|2022-07-08 07:40:00|29.29|29.21|29.34|29.26|29.34|29.26|29.28|29.2|136
1657266300000|2022-07-08 07:45:00|29.38|29.3|29.41|29.33|29.44|29.36|29.34|29.26|199
1657266600000|2022-07-08 07:50:00|29.44|29.36|29.44|29.36|29.49|29.41|29.43|29.35|97
1657266900000|2022-07-08 07:55:00|29.43|29.35|29.38|29.3|29.43|29.35|29.36|29.28|19
1657267200000|2022-07-08 08:00:00|29.39|29.31|29.36|29.28|29.39|29.31|29.34|29.26|14
1657267500000|2022-07-08 08:05:00|29.39|29.31|29.34|29.26|29.39|29.31|29.31|29.23|11
1657267800000|2022-07-08 08:10:00|29.31|29.23|29.39|29.31|29.41|29.33|29.29|29.21|65
1657268100000|2022-07-08 08:15:00|29.41|29.33|29.51|29.43|29.51|29.43|29.39|29.31|208
1657268400000|2022-07-08 08:20:00|29.49|29.41|29.54|29.46|29.56|29.48|29.49|29.41|40
1657268700000|2022-07-08 08:25:00|29.56|29.48|29.61|29.53|29.61|29.53|29.54|29.46|44
1657269000000|2022-07-08 08:30:00|29.63|29.55|29.66|29.58|29.66|29.58|29.61|29.53|243
1657269300000|2022-07-08 08:35:00|29.67|29.59|29.68|29.6|29.72|29.64|29.62|29.54|389
1657269600000|2022-07-08 08:40:00|29.67|29.59|29.62|29.54|29.69|29.61|29.62|29.54|109
1657269900000|2022-07-08 08:45:00|29.63|29.55|29.57|29.49|29.64|29.56|29.52|29.44|259
1657270200000|2022-07-08 08:50:00|29.58|29.5|29.47|29.39|29.58|29.5|29.44|29.36|27
1657270500000|2022-07-08 08:55:00|29.48|29.4|29.52|29.44|29.53|29.45|29.47|29.39|37
1657270800000|2022-07-08 09:00:00|29.51|29.43|29.62|29.54|29.62|29.54|29.47|29.39|74
1657271100000|2022-07-08 09:05:00|29.64|29.56|29.74|29.66|29.74|29.66|29.64|29.56|78
1657271400000|2022-07-08 09:10:00|29.73|29.65|29.69|29.61|29.74|29.66|29.66|29.58|51
1657271700000|2022-07-08 09:15:00|29.67|29.59|29.64|29.56|29.68|29.6|29.61|29.53|48
1657272000000|2022-07-08 09:20:00|29.66|29.58|29.62|29.54|29.67|29.59|29.59|29.51|6
1657272300000|2022-07-08 09:25:00|29.63|29.55|29.57|29.49|29.67|29.59|29.57|29.49|71
1657272600000|2022-07-08 09:30:00|29.53|29.45|29.47|29.39|29.57|29.49|29.42|29.34|182
1657272900000|2022-07-08 09:35:00|29.44|29.36|29.36|29.28|29.48|29.4|29.36|29.28|195
1657273200000|2022-07-08 09:40:00|29.37|29.29|29.31|29.23|29.38|29.3|29.31|29.23|31
1657273500000|2022-07-08 09:45:00|29.33|29.25|29.36|29.28|29.36|29.28|29.31|29.23|88
1657273800000|2022-07-08 09:50:00|29.38|29.3|29.38|29.3|29.41|29.33|29.36|29.28|67
1657274100000|2022-07-08 09:55:00|29.36|29.28|29.36|29.28|29.38|29.3|29.31|29.23|64
1657274400000|2022-07-08 10:00:00|29.34|29.26|29.36|29.28|29.36|29.28|29.31|29.23|209
1657274700000|2022-07-08 10:05:00|29.34|29.26|29.27|29.19|29.36|29.28|29.26|29.18|128
1657275000000|2022-07-08 10:10:00|29.28|29.2|29.21|29.13|29.28|29.2|29.16|29.08|87
1657275300000|2022-07-08 10:15:00|29.2|29.12|29.13|29.05|29.2|29.12|29.13|29.05|113
1657275600000|2022-07-08 10:20:00|29.1|29.02|29.03|28.95|29.16|29.08|29.03|28.95|180
1657275900000|2022-07-08 10:25:00|29.08|29|29|28.92|29.08|29|28.93|28.85|367
1657276200000|2022-07-08 10:30:00|28.98|28.9|28.94|28.86|29.01|28.93|28.9|28.82|391
1657276500000|2022-07-08 10:35:00|28.93|28.85|28.95|28.87|29|28.92|28.93|28.85|113
1657276800000|2022-07-08 10:40:00|28.96|28.88|29.01|28.93|29.01|28.93|28.96|28.88|59
1657277100000|2022-07-08 10:45:00|29|28.92|29.11|29.03|29.11|29.03|29|28.92|256
1657277400000|2022-07-08 10:50:00|29.13|29.05|29.23|29.15|29.23|29.15|29.11|29.03|196
1657277700000|2022-07-08 10:55:00|29.24|29.16|29.24|29.16|29.3|29.22|29.23|29.15|37
1657278000000|2022-07-08 11:00:00|29.23|29.15|29.23|29.15|29.27|29.19|29.21|29.13|39
1657278300000|2022-07-08 11:05:00|29.27|29.19|29.35|29.27|29.36|29.28|29.21|29.13|405
1657278600000|2022-07-08 11:10:00|29.33|29.25|29.26|29.18|29.36|29.28|29.26|29.18|38
1657278900000|2022-07-08 11:15:00|29.3|29.22|29.21|29.13|29.3|29.22|29.21|29.13|69
1657279200000|2022-07-08 11:20:00|29.23|29.15|29.21|29.13|29.26|29.18|29.2|29.12|35
1657279500000|2022-07-08 11:25:00|29.23|29.15|29.25|29.17|29.26|29.18|29.23|29.15|32
1657279800000|2022-07-08 11:30:00|29.26|29.18|29.26|29.18|29.26|29.18|29.21|29.13|30
1657280100000|2022-07-08 11:35:00|29.3|29.22|29.26|29.18|29.31|29.23|29.25|29.17|68
1657280400000|2022-07-08 11:40:00|29.25|29.17|29.3|29.22|29.3|29.22|29.25|29.17|83
1657280700000|2022-07-08 11:45:00|29.28|29.2|29.2|29.12|29.3|29.22|29.2|29.12|51
1657281000000|2022-07-08 11:50:00|29.21|29.13|29.2|29.12|29.25|29.17|29.2|29.12|175
1657281300000|2022-07-08 11:55:00|29.21|29.13|29.2|29.12|29.25|29.17|29.2|29.12|21
1657281600000|2022-07-08 12:00:00|29.19|29.11|29.15|29.07|29.2|29.12|29.15|29.07|33
1657281900000|2022-07-08 12:05:00|29.16|29.08|29.18|29.1|29.2|29.12|29.15|29.07|74
1657282200000|2022-07-08 12:10:00|29.15|29.07|29.13|29.05|29.15|29.07|29.13|29.05|9
1657282500000|2022-07-08 12:15:00|29.12|29.04|29.13|29.05|29.13|29.05|29.08|29|35
1657282800000|2022-07-08 12:20:00|29.08|29|29.13|29.05|29.14|29.06|29.08|29|179
1657283100000|2022-07-08 12:25:00|29.1|29.02|29.09|29.01|29.13|29.05|29.08|29|82
1657283400000|2022-07-08 12:30:00|29.18|28.93|29.3|29.22|29.51|29.43|29.1|28.93|836
1657283700000|2022-07-08 12:35:00|29.28|29.2|29.31|29.23|29.36|29.28|29.18|29.1|128
1657284000000|2022-07-08 12:40:00|29.29|29.21|29.45|29.37|29.5|29.42|29.28|29.2|72
1657284300000|2022-07-08 12:45:00|29.46|29.38|29.56|29.48|29.63|29.55|29.43|29.35|324
1657284600000|2022-07-08 12:50:00|29.58|29.5|29.45|29.37|29.58|29.5|29.4|29.32|92
1657284900000|2022-07-08 12:55:00|29.43|29.35|29.3|29.22|29.45|29.37|29.3|29.22|27
1657285200000|2022-07-08 13:00:00|29.28|29.2|29.25|29.17|29.3|29.22|29.25|29.17|144
1657285500000|2022-07-08 13:05:00|29.26|29.18|29.25|29.17|29.31|29.23|29.25|29.17|105
1657285800000|2022-07-08 13:10:00|29.26|29.18|29.25|29.17|29.31|29.23|29.25|29.17|27
1657286100000|2022-07-08 13:15:00|29.21|29.13|29.25|29.17|29.28|29.2|29.2|29.12|80
1657286400000|2022-07-08 13:20:00|29.26|29.18|29.26|29.18|29.31|29.23|29.25|29.17|25
1657286700000|2022-07-08 13:25:00|29.25|29.17|29.31|29.23|29.41|29.33|29.25|29.17|334
1657287000000|2022-07-08 13:30:00|29.3|29.22|29.26|29.18|29.39|29.31|29.23|29.15|131
1657287300000|2022-07-08 13:35:00|29.23|29.15|29.17|29.09|29.28|29.2|29.15|29.07|151
1657287600000|2022-07-08 13:40:00|29.18|29.1|29.1|29.02|29.22|29.14|29.05|28.97|166
1657287900000|2022-07-08 13:45:00|29.09|29.01|29.25|29.17|29.25|29.17|29.05|28.97|920
1657288200000|2022-07-08 13:50:00|29.24|29.16|29.3|29.22|29.35|29.27|29.24|29.16|76
1657288500000|2022-07-08 13:55:00|29.32|29.24|29.33|29.25|29.37|29.29|29.25|29.17|109
1657288800000|2022-07-08 14:00:00|29.32|29.24|29.3|29.22|29.42|29.34|29.3|29.22|138
1657289100000|2022-07-08 14:05:00|29.32|29.24|29.34|29.26|29.4|29.32|29.3|29.22|112
1657289400000|2022-07-08 14:10:00|29.35|29.27|29.17|29.09|29.36|29.28|29.17|29.09|223
1657289700000|2022-07-08 14:15:00|29.19|29.11|29.13|29.05|29.21|29.13|29.12|29.04|323
1657290000000|2022-07-08 14:20:00|29.12|29.04|29.07|28.99|29.18|29.1|29.02|28.94|365
1657290300000|2022-07-08 14:25:00|29.06|28.98|28.96|28.88|29.07|28.99|28.96|28.88|250
1657290600000|2022-07-08 14:30:00|28.94|28.86|28.91|28.83|28.96|28.88|28.89|28.81|138
1657290900000|2022-07-08 14:35:00|28.87|28.79|28.89|28.81|28.91|28.83|28.85|28.77|509
1657291200000|2022-07-08 14:40:00|28.88|28.8|28.87|28.79|28.92|28.84|28.86|28.78|188
1657291500000|2022-07-08 14:45:00|28.89|28.81|28.89|28.81|28.91|28.83|28.82|28.74|129
1657291800000|2022-07-08 14:50:00|28.91|28.83|28.96|28.88|28.97|28.89|28.87|28.79|334
1657292100000|2022-07-08 14:55:00|28.94|28.86|28.91|28.83|28.97|28.89|28.91|28.83|159
1657292400000|2022-07-08 15:00:00|28.89|28.81|28.91|28.83|28.92|28.84|28.86|28.78|135
1657292700000|2022-07-08 15:05:00|28.87|28.79|28.81|28.73|28.92|28.84|28.81|28.73|372
1657293000000|2022-07-08 15:10:00|28.86|28.78|28.91|28.83|28.92|28.84|28.81|28.73|146
1657293300000|2022-07-08 15:15:00|28.92|28.84|28.97|28.89|29.02|28.94|28.91|28.83|372
1657293600000|2022-07-08 15:20:00|28.94|28.86|28.94|28.86|28.97|28.89|28.92|28.84|255
1657293900000|2022-07-08 15:25:00|28.92|28.84|28.91|28.83|28.99|28.91|28.91|28.83|467
1657294200000|2022-07-08 15:30:00|28.88|28.8|28.89|28.81|28.93|28.85|28.84|28.76|616
1657294500000|2022-07-08 15:35:00|28.88|28.8|28.99|28.91|28.99|28.91|28.88|28.8|62
1657294800000|2022-07-08 15:40:00|29.01|28.93|29.03|28.95|29.06|28.98|29|28.92|39
1657295100000|2022-07-08 15:45:00|29.01|28.93|29.02|28.94|29.06|28.98|28.98|28.9|72
1657295400000|2022-07-08 15:50:00|29.06|28.98|29.01|28.93|29.07|28.99|29.01|28.93|29
1657295700000|2022-07-08 15:55:00|29.02|28.94|29.01|28.93|29.02|28.94|28.96|28.88|21
1657296000000|2022-07-08 16:00:00|28.99|28.91|29|28.92|29.01|28.93|28.98|28.9|13
1657296300000|2022-07-08 16:05:00|29.01|28.93|29.11|29.03|29.12|29.04|29|28.92|7
1657296600000|2022-07-08 16:10:00|29.1|29.02|29.11|29.03|29.11|29.03|29.06|28.98|1
1657296900000|2022-07-08 16:15:00|29.15|29.07|29.05|28.97|29.15|29.07|29.05|28.97|6
1657297200000|2022-07-08 16:20:00|29.06|28.98|29.17|29.09|29.17|29.09|29.06|28.98|12
1657297500000|2022-07-08 16:25:00|29.16|29.08|29.27|29.19|29.29|29.21|29.16|29.08|38
1657297800000|2022-07-08 16:30:00|29.26|29.18|29.22|29.14|29.33|29.25|29.18|29.1|16
1657298100000|2022-07-08 16:35:00|29.23|29.15|29.34|29.26|29.34|29.26|29.17|29.09|4
1657298400000|2022-07-08 16:40:00|29.33|29.25|29.31|29.23|29.44|29.36|29.29|29.21|16
1657298700000|2022-07-08 16:45:00|29.34|29.26|29.3|29.22|29.44|29.36|29.3|29.22|11
1657299000000|2022-07-08 16:50:00|29.35|29.27|29.4|29.32|29.47|29.39|29.35|29.27|54
1657299300000|2022-07-08 16:55:00|29.39|29.31|29.4|29.32|29.4|29.32|29.3|29.22|53
1657299600000|2022-07-08 17:00:00|29.44|29.36|29.45|29.37|29.45|29.37|29.4|29.32|52
1657299900000|2022-07-08 17:05:00|29.42|29.34|29.34|29.26|29.43|29.35|29.34|29.26|38
1657300200000|2022-07-08 17:10:00|29.36|29.28|29.34|29.26|29.36|29.28|29.33|29.25|13
1657300500000|2022-07-08 17:15:00|29.35|29.27|29.37|29.29|29.4|29.32|29.32|29.24|13
1657300800000|2022-07-08 17:20:00|29.35|29.27|29.4|29.32|29.45|29.37|29.35|29.27|44
1657301100000|2022-07-08 17:25:00|29.39|29.31|29.24|29.16|29.4|29.32|29.24|29.16|10
1657301400000|2022-07-08 17:30:00|29.26|29.18|29.23|29.15|29.28|29.2|29.23|29.15|14
1657301700000|2022-07-08 17:35:00|29.26|29.18|29.23|29.15|29.28|29.2|29.23|29.15|3
1657302000000|2022-07-08 17:40:00|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1657302300000|2022-07-08 17:45:00|29.19|29.11|29.11|29.03|29.23|29.15|29.11|29.03|21
1657302600000|2022-07-08 17:50:00|29.08|29|29.06|28.98|29.08|29|29.04|28.96|9
1657302900000|2022-07-08 17:55:00|29.08|29|29.08|29|29.08|29|29.06|28.98|4
1657303200000|2022-07-08 18:00:00|29.07|28.99|29.13|29.05|29.18|29.1|29.06|28.98|12
1657303500000|2022-07-08 18:05:00|29.12|29.04|29.06|28.98|29.12|29.04|29.06|28.98|3
1657303800000|2022-07-08 18:10:00|29.07|28.99|29.05|28.97|29.07|28.99|29.05|28.97|4
1657304100000|2022-07-08 18:15:00|29.06|28.98|29.05|28.97|29.08|29|29.05|28.97|2
1657304400000|2022-07-08 18:20:00|29.06|28.98|29|28.92|29.06|28.98|29|28.92|0
1657304700000|2022-07-08 18:25:00|29.01|28.93|28.96|28.88|29.01|28.93|28.96|28.88|4
1657305000000|2022-07-08 18:30:00|28.98|28.9|28.95|28.87|28.98|28.9|28.95|28.87|1
1657305300000|2022-07-08 18:35:00|28.94|28.86|28.95|28.87|28.95|28.87|28.93|28.85|5
1657305600000|2022-07-08 18:40:00|28.97|28.89|28.98|28.9|29.02|28.94|28.95|28.87|2
1657305900000|2022-07-08 18:45:00|28.95|28.87|29.03|28.95|29.03|28.95|28.95|28.87|3
1657306200000|2022-07-08 18:50:00|29.02|28.94|29.08|29|29.08|29|28.98|28.9|2
1657306500000|2022-07-08 18:55:00|29.05|28.97|29.02|28.94|29.05|28.97|28.98|28.9|80
1657306800000|2022-07-08 19:00:00|28.98|28.9|28.88|28.8|29.03|28.95|28.88|28.8|10
1657307100000|2022-07-08 19:05:00|28.92|28.84|28.97|28.89|28.97|28.89|28.88|28.8|17
1657307400000|2022-07-08 19:10:00|28.94|28.86|28.95|28.87|28.95|28.87|28.91|28.83|1
1657307700000|2022-07-08 19:15:00|28.92|28.84|28.9|28.82|28.94|28.86|28.9|28.82|0
1657308000000|2022-07-08 19:20:00|28.94|28.86|28.95|28.87|28.95|28.87|28.91|28.83|51
1657308300000|2022-07-08 19:25:00|28.92|28.84|28.9|28.82|28.95|28.87|28.9|28.82|43
1657308600000|2022-07-08 19:30:00|28.89|28.81|28.99|28.91|29|28.92|28.89|28.81|27
1657308900000|2022-07-08 19:35:00|28.97|28.89|29.05|28.97|29.1|29.02|28.95|28.87|14
1657309200000|2022-07-08 19:40:00|29.06|28.98|28.96|28.88|29.1|29.02|28.95|28.87|5
1657309500000|2022-07-08 19:45:00|28.98|28.9|28.92|28.84|29.04|28.96|28.92|28.84|4
1657309800000|2022-07-08 19:50:00|28.93|28.85|29.06|28.98|29.07|28.99|28.89|28.81|83
1657310100000|2022-07-08 19:55:00|29.07|28.99|29.08|28.78|29.22|29.03|29|28.76|33
1657498500000|2022-07-11 00:15:00|29.15|28.85|29.17|28.87|29.17|28.87|29.15|28.85|0
1657498800000|2022-07-11 00:20:00|29.22|28.92|29.22|28.92|29.24|28.94|29.17|28.87|0
1657499100000|2022-07-11 00:25:00|29.24|28.94|29.24|28.94|29.24|28.94|29.18|28.88|0
1657499400000|2022-07-11 00:30:00|29.18|28.88|29.24|28.94|29.24|28.94|29.18|28.88|0
1657499700000|2022-07-11 00:35:00|29.18|28.88|29.24|28.94|29.24|28.94|29.18|28.88|0
1657500000000|2022-07-11 00:40:00|29.18|28.88|29.24|28.94|29.24|28.94|29.18|28.88|0
1657500300000|2022-07-11 00:45:00|29.18|28.88|29.22|28.92|29.24|28.94|29.18|28.88|0
1657500600000|2022-07-11 00:50:00|29.24|28.94|29.24|28.94|29.24|28.94|29.18|28.88|0
1657500900000|2022-07-11 00:55:00|29.18|28.88|29.24|28.94|29.24|28.94|29.17|28.87|0
1657501200000|2022-07-11 01:00:00|29.18|28.88|29.24|28.94|29.24|28.94|29.18|28.88|0
1657501500000|2022-07-11 01:05:00|29.26|28.96|29.24|28.94|29.26|28.96|29.18|28.88|0
1657501800000|2022-07-11 01:10:00|29.18|28.88|29.24|28.94|29.24|28.94|29.18|28.88|0
1657502100000|2022-07-11 01:15:00|29.18|28.88|29.24|28.94|29.26|28.96|29.18|28.88|0
1657502400000|2022-07-11 01:20:00|29.18|28.88|29.24|28.94|29.26|28.96|29.18|28.88|0
1657502700000|2022-07-11 01:25:00|29.18|28.88|29.24|28.94|29.26|28.96|29.18|28.88|0
1657503000000|2022-07-11 01:30:00|29.18|28.88|29.24|28.94|29.24|28.94|29.18|28.88|0
1657503300000|2022-07-11 01:35:00|29.18|28.88|29.24|28.94|29.24|28.94|29.18|28.88|0
1657503600000|2022-07-11 01:40:00|29.18|28.88|29.24|28.94|29.24|28.94|29.18|28.88|0
1657503900000|2022-07-11 01:45:00|29.18|28.88|29.24|28.94|29.24|28.94|29.18|28.88|0
1657504200000|2022-07-11 01:50:00|29.18|28.88|29.34|29.04|29.34|29.04|29.18|28.88|0
1657504500000|2022-07-11 01:55:00|29.18|28.88|29.36|29.11|29.36|29.11|29.18|28.88|0
1657504800000|2022-07-11 02:00:00|29.21|28.91|29.4|29.1|29.4|29.2|29.19|28.89|0
1657505100000|2022-07-11 02:05:00|29.38|29.08|29.38|29.08|29.4|29.1|29.38|29.08|0
1657505400000|2022-07-11 02:10:00|29.4|29.1|29.38|29.08|29.4|29.1|29.38|29.08|0
1657505700000|2022-07-11 02:15:00|29.4|29.1|29.46|29.16|29.47|29.17|29.38|29.08|2
1657506000000|2022-07-11 02:20:00|29.45|29.15|29.43|29.13|29.46|29.16|29.43|29.13|0
1657506300000|2022-07-11 02:25:00|29.45|29.15|29.45|29.15|29.45|29.15|29.43|29.13|0
1657506600000|2022-07-11 02:30:00|29.43|29.13|29.45|29.15|29.45|29.15|29.43|29.13|0
1657506900000|2022-07-11 02:35:00|29.43|29.13|29.43|29.13|29.43|29.13|29.43|29.13|0
1657507200000|2022-07-11 02:40:00|29.45|29.15|29.45|29.15|29.45|29.15|29.43|29.13|0
1657508100000|2022-07-11 02:55:00|29.47|29.17|29.45|29.15|29.47|29.17|29.45|29.15|0
1657508700000|2022-07-11 03:05:00|29.47|29.17|29.45|29.15|29.47|29.17|29.45|29.15|0
1657509000000|2022-07-11 03:10:00|29.47|29.17|29.47|29.17|29.47|29.17|29.47|29.17|0
1657509300000|2022-07-11 03:15:00|29.45|29.15|29.45|29.15|29.47|29.17|29.45|29.15|0
1657509600000|2022-07-11 03:20:00|||||||||1
1657510800000|2022-07-11 03:40:00|29.43|29.13|29.45|29.15|29.45|29.15|29.43|29.13|0
1657511700000|2022-07-11 03:55:00|29.46|29.16|29.54|29.24|29.54|29.24|29.46|29.16|0
1657512000000|2022-07-11 04:00:00|29.52|29.22|29.52|29.22|29.52|29.22|29.52|29.22|0
1657512600000|2022-07-11 04:10:00|29.5|29.2|29.52|29.22|29.52|29.22|29.5|29.2|0
1657513200000|2022-07-11 04:20:00|29.53|29.23|29.55|29.25|29.55|29.25|29.52|29.22|0
1657513500000|2022-07-11 04:25:00|29.57|29.27|29.57|29.27|29.57|29.27|29.57|29.27|0
1657514400000|2022-07-11 04:40:00|29.58|29.28|29.57|29.27|29.58|29.28|29.57|29.27|0
1657516200000|2022-07-11 05:10:00|29.58|29.28|29.58|29.28|29.58|29.28|29.58|29.28|0
1657518000000|2022-07-11 05:40:00|29.54|29.24|29.54|29.24|29.54|29.24|29.54|29.24|0
1657518300000|2022-07-11 05:45:00|29.56|29.26|29.56|29.26|29.56|29.26|29.54|29.24|0
1657518600000|2022-07-11 05:50:00|29.57|29.27|29.56|29.26|29.57|29.27|29.56|29.26|0
1657518900000|2022-07-11 05:55:00|29.57|29.27|29.56|29.26|29.57|29.27|29.56|29.26|0
1657519200000|2022-07-11 06:00:00|29.57|29.27|29.57|29.49|29.66|29.55|29.55|29.27|12
1657519500000|2022-07-11 06:05:00|29.58|29.5|29.69|29.61|29.74|29.66|29.57|29.49|55
1657519800000|2022-07-11 06:10:00|29.66|29.58|29.71|29.63|29.76|29.68|29.61|29.53|72
1657520100000|2022-07-11 06:15:00|29.69|29.61|29.61|29.53|29.71|29.63|29.59|29.51|44
1657520400000|2022-07-11 06:20:00|29.59|29.51|29.64|29.56|29.64|29.56|29.59|29.51|28
1657520700000|2022-07-11 06:25:00|29.63|29.55|29.58|29.5|29.64|29.56|29.58|29.5|17
1657521000000|2022-07-11 06:30:00|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|1
1657521300000|2022-07-11 06:35:00|29.6|29.52|29.64|29.56|29.64|29.56|29.58|29.5|20
1657521600000|2022-07-11 06:40:00|29.68|29.6|29.68|29.6|29.68|29.6|29.64|29.56|6
1657521900000|2022-07-11 06:45:00|||||||||1
1657522200000|2022-07-11 06:50:00|29.69|29.61|29.71|29.63|29.74|29.66|29.69|29.61|19
1657522500000|2022-07-11 06:55:00|29.7|29.62|29.7|29.62|29.71|29.63|29.64|29.56|3
1657522800000|2022-07-11 07:00:00|29.65|29.57|29.64|29.56|29.84|29.76|29.64|29.56|327
1657523100000|2022-07-11 07:05:00|29.61|29.53|29.57|29.49|29.63|29.55|29.47|29.39|203
1657523400000|2022-07-11 07:10:00|29.58|29.5|29.57|29.49|29.58|29.5|29.52|29.44|111
1657523700000|2022-07-11 07:15:00|29.58|29.5|29.51|29.43|29.62|29.54|29.51|29.43|117
1657524000000|2022-07-11 07:20:00|29.46|29.38|29.42|29.34|29.5|29.42|29.37|29.29|286
1657524300000|2022-07-11 07:25:00|29.41|29.33|29.42|29.34|29.47|29.39|29.37|29.29|170
1657524600000|2022-07-11 07:30:00|29.43|29.35|29.37|29.29|29.5|29.42|29.37|29.29|399
1657524900000|2022-07-11 07:35:00|29.36|29.28|29.36|29.28|29.36|29.28|29.31|29.23|151
1657525200000|2022-07-11 07:40:00|29.33|29.25|29.36|29.28|29.36|29.28|29.31|29.23|78
1657525500000|2022-07-11 07:45:00|29.39|29.31|29.41|29.33|29.41|29.33|29.3|29.22|98
1657525800000|2022-07-11 07:50:00|29.38|29.3|29.41|29.33|29.41|29.33|29.35|29.27|164
1657526100000|2022-07-11 07:55:00|29.42|29.34|29.42|29.34|29.47|29.39|29.41|29.33|531
1657526400000|2022-07-11 08:00:00|29.47|29.39|29.52|29.44|29.52|29.44|29.37|29.29|299
1657526700000|2022-07-11 08:05:00|29.5|29.42|29.36|29.28|29.52|29.44|29.32|29.24|144
1657527000000|2022-07-11 08:10:00|29.37|29.29|29.26|29.18|29.37|29.29|29.21|29.13|244
1657527300000|2022-07-11 08:15:00|29.24|29.16|29.21|29.13|29.26|29.18|29.16|29.08|34
1657527600000|2022-07-11 08:20:00|29.2|29.12|29.2|29.12|29.31|29.23|29.2|29.12|63
1657527900000|2022-07-11 08:25:00|29.21|29.13|29.28|29.2|29.28|29.2|29.2|29.12|57
1657528200000|2022-07-11 08:30:00|29.26|29.18|29.2|29.12|29.28|29.2|29.2|29.12|39
1657528500000|2022-07-11 08:35:00|29.23|29.15|29.19|29.11|29.23|29.15|29.14|29.06|16
1657528800000|2022-07-11 08:40:00|29.2|29.12|29.25|29.17|29.26|29.18|29.19|29.11|31
1657529100000|2022-07-11 08:45:00|29.26|29.18|29.25|29.17|29.26|29.18|29.22|29.14|67
1657529400000|2022-07-11 08:50:00|29.24|29.16|29.2|29.12|29.3|29.22|29.2|29.12|39
1657529700000|2022-07-11 08:55:00|29.22|29.14|29.2|29.12|29.25|29.17|29.16|29.08|72
1657530000000|2022-07-11 09:00:00|29.23|29.15|29.12|29.04|29.23|29.15|29.12|29.04|230
1657530300000|2022-07-11 09:05:00|29.13|29.05|29.16|29.08|29.19|29.11|29.09|29.01|165
1657530600000|2022-07-11 09:10:00|29.17|29.09|29.09|29.01|29.17|29.09|29.04|28.96|197
1657530900000|2022-07-11 09:15:00|29.07|28.99|29.09|29.01|29.1|29.02|29.04|28.96|251
1657531200000|2022-07-11 09:20:00|29.1|29.02|29.1|29.02|29.15|29.07|29.09|29.01|151
1657531500000|2022-07-11 09:25:00|29.09|29.01|29.1|29.02|29.12|29.04|29.05|28.97|67
1657531800000|2022-07-11 09:30:00|29.12|29.04|29.15|29.07|29.15|29.07|29.1|29.02|90
1657532100000|2022-07-11 09:35:00|29.12|29.04|29.12|29.04|29.14|29.06|29.1|29.02|56
1657532400000|2022-07-11 09:40:00|29.1|29.02|29.1|29.02|29.12|29.04|29.1|29.02|3
1657532700000|2022-07-11 09:45:00|29.09|29.01|29.15|29.07|29.15|29.07|29.09|29.01|275
1657533000000|2022-07-11 09:50:00|29.13|29.05|29.15|29.07|29.16|29.08|29.1|29.02|96
1657533300000|2022-07-11 09:55:00|29.13|29.05|29.11|29.03|29.15|29.07|29.1|29.02|41
1657533600000|2022-07-11 10:00:00|29.16|29.08|29.11|29.03|29.16|29.08|29.1|29.02|100
1657533900000|2022-07-11 10:05:00|29.1|29.02|29.1|29.02|29.1|29.02|29.05|28.97|165
1657534200000|2022-07-11 10:10:00|||||||||5
1657534500000|2022-07-11 10:15:00|29.09|29.01|29.05|28.97|29.1|29.02|29.05|28.97|47
1657534800000|2022-07-11 10:20:00|29.06|28.98|29.1|29.02|29.1|29.02|29.06|28.98|31
1657535100000|2022-07-11 10:25:00|29.11|29.03|29.11|29.03|29.15|29.07|29.1|29.02|134
1657535400000|2022-07-11 10:30:00|29.15|29.07|29.16|29.08|29.16|29.08|29.11|29.03|17
1657535700000|2022-07-11 10:35:00|29.15|29.07|29.11|29.03|29.15|29.07|29.11|29.03|4
1657536000000|2022-07-11 10:40:00|29.16|29.08|29.1|29.02|29.16|29.08|29.1|29.02|33
1657536300000|2022-07-11 10:45:00|29.11|29.03|29.11|29.03|29.11|29.03|29.1|29.02|47
1657536600000|2022-07-11 10:50:00|29.1|29.02|29.16|29.08|29.16|29.08|29.1|29.02|160
1657536900000|2022-07-11 10:55:00|29.11|29.03|29.11|29.03|29.16|29.08|29.11|29.03|38
1657537200000|2022-07-11 11:00:00|29.1|29.02|29.11|29.03|29.11|29.03|29.1|29.02|81
1657537500000|2022-07-11 11:05:00|29.06|28.98|29.05|28.97|29.1|29.02|29.05|28.97|113
1657537800000|2022-07-11 11:10:00|29.1|29.02|29.1|29.02|29.15|29.07|29.1|29.02|141
1657538100000|2022-07-11 11:15:00|29.09|29.01|29.09|29.01|29.1|29.02|29.05|28.97|88
1657538400000|2022-07-11 11:20:00|29.05|28.97|29.1|29.02|29.1|29.02|29.05|28.97|2
1657538700000|2022-07-11 11:25:00|29.12|29.04|29.14|29.06|29.15|29.07|29.12|29.04|15
1657539000000|2022-07-11 11:30:00|29.15|29.07|29.14|29.06|29.15|29.07|29.09|29.01|38
1657539300000|2022-07-11 11:35:00|29.15|29.07|29.14|29.06|29.15|29.07|29.1|29.02|91
1657539600000|2022-07-11 11:40:00|29.15|29.07|29.2|29.12|29.2|29.12|29.15|29.07|86
1657539900000|2022-07-11 11:45:00|29.21|29.13|29.21|29.13|29.25|29.17|29.2|29.12|21
1657540200000|2022-07-11 11:50:00|29.23|29.15|29.26|29.18|29.26|29.18|29.2|29.12|71
1657540500000|2022-07-11 11:55:00|||||||||1
1657540800000|2022-07-11 12:00:00|29.25|29.17|29.26|29.18|29.26|29.18|29.21|29.13|49
1657541100000|2022-07-11 12:05:00|29.29|29.21|29.21|29.13|29.29|29.21|29.2|29.12|164
1657541400000|2022-07-11 12:10:00|29.2|29.12|29.15|29.07|29.21|29.13|29.15|29.07|44
1657541700000|2022-07-11 12:15:00|29.16|29.08|29.16|29.08|29.16|29.08|29.15|29.07|11
1657542000000|2022-07-11 12:20:00|29.15|29.07|29.16|29.08|29.16|29.08|29.1|29.02|94
1657542300000|2022-07-11 12:25:00|29.17|29.09|29.21|29.13|29.21|29.13|29.17|29.09|63
1657542600000|2022-07-11 12:30:00|29.22|29.14|29.32|29.24|29.32|29.24|29.21|29.13|495
1657542900000|2022-07-11 12:35:00|29.31|29.23|29.32|29.24|29.32|29.24|29.29|29.21|68
1657543200000|2022-07-11 12:40:00|29.31|29.23|29.41|29.33|29.41|29.33|29.31|29.23|100
1657543500000|2022-07-11 12:45:00|29.43|29.35|29.41|29.33|29.46|29.38|29.41|29.33|133
1657543800000|2022-07-11 12:50:00|29.4|29.32|29.35|29.27|29.41|29.33|29.3|29.22|139
1657544100000|2022-07-11 12:55:00|29.34|29.26|29.34|29.26|29.35|29.27|29.34|29.26|50
1657544400000|2022-07-11 13:00:00|29.29|29.21|29.29|29.21|29.34|29.26|29.29|29.21|67
1657544700000|2022-07-11 13:05:00|29.31|29.23|29.34|29.26|29.35|29.27|29.29|29.21|221
1657545000000|2022-07-11 13:10:00|29.35|29.27|29.34|29.26|29.35|29.27|29.32|29.24|16
1657545300000|2022-07-11 13:15:00|29.3|29.22|29.34|29.26|29.34|29.26|29.3|29.22|1
1657545600000|2022-07-11 13:20:00|29.29|29.21|29.3|29.22|29.35|29.27|29.29|29.21|213
1657545900000|2022-07-11 13:25:00|29.34|29.26|29.29|29.21|29.34|29.26|29.29|29.21|41
1657546200000|2022-07-11 13:30:00|29.3|29.22|29.23|29.15|29.34|29.26|29.18|29.1|138
1657546500000|2022-07-11 13:35:00|29.24|29.16|29.33|29.25|29.34|29.26|29.23|29.15|491
1657546800000|2022-07-11 13:40:00|29.34|29.26|29.31|29.23|29.39|29.31|29.28|29.2|188
1657547100000|2022-07-11 13:45:00|29.33|29.25|29.44|29.36|29.47|29.39|29.29|29.21|468
1657547400000|2022-07-11 13:50:00|29.4|29.32|29.44|29.36|29.5|29.42|29.39|29.31|89
1657547700000|2022-07-11 13:55:00|29.41|29.33|29.33|29.25|29.43|29.35|29.28|29.2|376
1657548000000|2022-07-11 14:00:00|29.34|29.26|29.39|29.31|29.44|29.36|29.33|29.25|197
1657548300000|2022-07-11 14:05:00|29.38|29.3|29.29|29.21|29.39|29.31|29.24|29.16|309
1657548600000|2022-07-11 14:10:00|29.25|29.17|29.35|29.27|29.35|29.27|29.23|29.15|214
1657548900000|2022-07-11 14:15:00|29.34|29.26|29.44|29.36|29.44|29.36|29.25|29.17|57
1657549200000|2022-07-11 14:20:00|29.42|29.34|29.44|29.36|29.5|29.42|29.39|29.31|71
1657549500000|2022-07-11 14:25:00|29.45|29.37|29.38|29.3|29.45|29.37|29.33|29.25|55
1657549800000|2022-07-11 14:30:00|29.36|29.28|29.29|29.21|29.39|29.31|29.28|29.2|123
1657550100000|2022-07-11 14:35:00|29.31|29.23|29.23|29.15|29.34|29.26|29.21|29.13|102
1657550400000|2022-07-11 14:40:00|29.24|29.16|29.23|29.15|29.24|29.16|29.18|29.1|164
1657550700000|2022-07-11 14:45:00|29.21|29.13|29.28|29.2|29.34|29.26|29.21|29.13|378
1657551000000|2022-07-11 14:50:00|29.29|29.21|29.33|29.25|29.38|29.3|29.28|29.2|224
1657551300000|2022-07-11 14:55:00|29.35|29.27|29.49|29.41|29.49|29.41|29.33|29.25|234
1657551600000|2022-07-11 15:00:00|29.53|29.45|29.51|29.43|29.59|29.51|29.49|29.41|401
1657551900000|2022-07-11 15:05:00|29.49|29.41|29.49|29.41|29.54|29.46|29.44|29.36|80
1657552200000|2022-07-11 15:10:00|29.48|29.4|29.49|29.41|29.49|29.41|29.44|29.36|197
1657552500000|2022-07-11 15:15:00|29.48|29.4|29.53|29.45|29.53|29.45|29.43|29.35|174
1657552800000|2022-07-11 15:20:00|29.54|29.46|29.59|29.51|29.59|29.51|29.48|29.4|250
1657553100000|2022-07-11 15:25:00|29.58|29.5|29.58|29.5|29.59|29.51|29.54|29.46|728
1657553400000|2022-07-11 15:30:00|29.57|29.49|29.58|29.5|29.63|29.55|29.52|29.44|162
1657553700000|2022-07-11 15:35:00|29.57|29.49|29.59|29.51|29.64|29.56|29.53|29.45|55
1657554000000|2022-07-11 15:40:00|29.6|29.52|29.54|29.46|29.64|29.56|29.54|29.46|67
1657554300000|2022-07-11 15:45:00|29.56|29.48|29.64|29.56|29.64|29.56|29.56|29.48|8
1657554600000|2022-07-11 15:50:00|29.68|29.6|29.64|29.56|29.74|29.66|29.64|29.56|149
1657554900000|2022-07-11 15:55:00|29.66|29.58|29.54|29.46|29.66|29.58|29.53|29.45|25
1657555200000|2022-07-11 16:00:00|29.53|29.45|29.54|29.46|29.59|29.51|29.48|29.4|14
1657555500000|2022-07-11 16:05:00|29.56|29.48|29.54|29.46|29.59|29.51|29.51|29.43|15
1657555800000|2022-07-11 16:10:00|29.53|29.45|29.49|29.41|29.54|29.46|29.49|29.41|1
1657556100000|2022-07-11 16:15:00|29.44|29.36|29.49|29.41|29.49|29.41|29.44|29.36|2
1657556400000|2022-07-11 16:20:00|29.53|29.45|29.59|29.51|29.59|29.51|29.49|29.41|39
1657556700000|2022-07-11 16:25:00|29.57|29.49|29.54|29.46|29.59|29.51|29.54|29.46|176
1657557000000|2022-07-11 16:30:00|29.59|29.51|29.54|29.46|29.59|29.51|29.54|29.46|18
1657557300000|2022-07-11 16:35:00|29.5|29.42|29.44|29.36|29.51|29.43|29.44|29.36|7
1657557600000|2022-07-11 16:40:00|29.46|29.38|29.46|29.38|29.49|29.41|29.44|29.36|4
1657557900000|2022-07-11 16:45:00|29.44|29.36|29.49|29.41|29.49|29.41|29.44|29.36|2
1657558200000|2022-07-11 16:50:00|29.48|29.4|29.54|29.46|29.54|29.46|29.48|29.4|4
1657558500000|2022-07-11 16:55:00|29.5|29.42|29.54|29.46|29.54|29.46|29.49|29.41|30
1657558800000|2022-07-11 17:00:00|29.53|29.45|29.44|29.36|29.54|29.46|29.39|29.31|33
1657559100000|2022-07-11 17:05:00|29.45|29.37|29.33|29.25|29.47|29.39|29.33|29.25|46
1657559700000|2022-07-11 17:15:00|29.35|29.27|29.38|29.3|29.38|29.3|29.35|29.27|2
1657560000000|2022-07-11 17:20:00|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|3
1657560300000|2022-07-11 17:25:00|29.34|29.26|29.34|29.26|29.34|29.26|29.33|29.25|1
1657560600000|2022-07-11 17:30:00|29.33|29.25|29.28|29.2|29.33|29.25|29.28|29.2|16
1657561200000|2022-07-11 17:40:00|29.27|29.19|29.28|29.2|29.32|29.24|29.27|29.19|27
1657561500000|2022-07-11 17:45:00|29.3|29.22|29.33|29.25|29.33|29.25|29.28|29.2|1
1657561800000|2022-07-11 17:50:00|29.3|29.22|29.28|29.2|29.3|29.22|29.28|29.2|3
1657562100000|2022-07-11 17:55:00|29.32|29.24|29.32|29.24|29.33|29.25|29.28|29.2|4
1657562400000|2022-07-11 18:00:00|29.33|29.25|29.43|29.35|29.43|29.35|29.33|29.25|5
1657562700000|2022-07-11 18:05:00|29.4|29.32|29.43|29.35|29.43|29.35|29.38|29.3|21
1657563000000|2022-07-11 18:10:00|29.44|29.36|29.48|29.4|29.48|29.4|29.44|29.36|16
1657563300000|2022-07-11 18:15:00|29.47|29.39|29.42|29.34|29.48|29.4|29.42|29.34|2
1657563600000|2022-07-11 18:20:00|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|3
1657563900000|2022-07-11 18:25:00|29.4|29.32|29.42|29.34|29.42|29.34|29.4|29.32|0
1657564200000|2022-07-11 18:30:00|29.43|29.35|29.46|29.38|29.46|29.38|29.43|29.35|2
1657564500000|2022-07-11 18:35:00|29.44|29.36|29.43|29.35|29.44|29.36|29.43|29.35|0
1657564800000|2022-07-11 18:40:00|29.4|29.32|29.33|29.25|29.4|29.32|29.33|29.25|3
1657565100000|2022-07-11 18:45:00|29.37|29.29|29.45|29.37|29.45|29.37|29.37|29.29|4
1657565400000|2022-07-11 18:50:00|29.43|29.35|29.48|29.4|29.53|29.45|29.43|29.35|3
1657565700000|2022-07-11 18:55:00|29.5|29.42|29.58|29.5|29.6|29.52|29.48|29.4|0
1657566000000|2022-07-11 19:00:00|29.6|29.52|29.66|29.58|29.68|29.6|29.58|29.5|13
1657566300000|2022-07-11 19:05:00|29.68|29.6|29.59|29.51|29.68|29.6|29.59|29.51|4
1657566600000|2022-07-11 19:10:00|29.61|29.53|29.64|29.56|29.69|29.61|29.59|29.51|11
1657566900000|2022-07-11 19:15:00|29.66|29.58|29.74|29.66|29.79|29.71|29.66|29.58|15
1657567200000|2022-07-11 19:20:00|29.79|29.71|29.74|29.66|29.79|29.71|29.74|29.66|9
1657567500000|2022-07-11 19:25:00|29.79|29.71|29.74|29.66|29.79|29.71|29.72|29.64|5
1657567800000|2022-07-11 19:30:00|29.72|29.64|29.69|29.61|29.72|29.64|29.67|29.59|3
1657568100000|2022-07-11 19:35:00|29.67|29.59|29.69|29.61|29.69|29.61|29.64|29.56|24
1657568400000|2022-07-11 19:40:00|29.64|29.56|29.69|29.61|29.69|29.61|29.62|29.54|8
1657568700000|2022-07-11 19:45:00|29.7|29.62|29.75|29.67|29.79|29.71|29.69|29.61|192
1657569000000|2022-07-11 19:50:00|29.76|29.68|29.76|29.68|29.81|29.73|29.71|29.63|43
1657569300000|2022-07-11 19:55:00|29.75|29.67|29.86|29.56|29.86|29.68|29.71|29.56|26
1657584900000|2022-07-12 00:15:00|29.85|29.55|29.75|29.45|29.85|29.55|29.75|29.45|0
1657585200000|2022-07-12 00:20:00|29.76|29.46|29.95|29.65|29.95|29.65|29.76|29.46|0
1657585500000|2022-07-12 00:25:00|29.96|29.66|29.93|29.63|30.01|29.71|29.93|29.63|0
1657586100000|2022-07-12 00:35:00|29.91|29.61|29.91|29.61|29.91|29.61|29.88|29.58|0
1657586400000|2022-07-12 00:40:00|29.9|29.6|29.91|29.61|29.91|29.61|29.88|29.58|0
1657586700000|2022-07-12 00:45:00|29.92|29.62|29.91|29.61|29.94|29.64|29.91|29.61|0
1657587000000|2022-07-12 00:50:00|29.92|29.62|29.97|29.67|29.97|29.67|29.92|29.62|0
1657587300000|2022-07-12 00:55:00|29.95|29.65|29.95|29.65|29.95|29.65|29.95|29.65|0
1657587900000|2022-07-12 01:05:00|29.94|29.64|29.92|29.62|29.95|29.65|29.92|29.62|0
1657588200000|2022-07-12 01:10:00|29.91|29.66|29.93|29.68|29.95|29.7|29.91|29.66|0
1657589100000|2022-07-12 01:25:00|30|29.7|30|29.7|30|29.7|30|29.7|0
1657589400000|2022-07-12 01:30:00|29.98|29.68|29.98|29.68|29.98|29.68|29.98|29.68|0
1657592100000|2022-07-12 02:15:00|30|29.7|30|29.7|30|29.7|29.98|29.68|0
1657592400000|2022-07-12 02:20:00|29.98|29.73|30.01|29.71|30.01|29.73|29.98|29.7|0
1657593000000|2022-07-12 02:30:00|29.98|29.73|30.01|29.71|30.01|29.73|29.98|29.71|0
1657593300000|2022-07-12 02:35:00|29.98|29.73|29.98|29.73|29.98|29.73|29.98|29.73|0
1657593600000|2022-07-12 02:40:00|30.01|29.71|30.01|29.71|30.01|29.71|30.01|29.71|0
1657595100000|2022-07-12 03:05:00|30.03|29.73|30.03|29.73|30.05|29.75|30.03|29.73|0
1657595400000|2022-07-12 03:10:00|30.05|29.75|30.03|29.73|30.05|29.75|30.03|29.73|0
1657595700000|2022-07-12 03:15:00|30.05|29.75|30.08|29.78|30.08|29.8|30.03|29.73|0
1657596000000|2022-07-12 03:20:00|30.06|29.76|30.01|29.76|30.06|29.78|30.01|29.76|0
1657596900000|2022-07-12 03:35:00|30.03|29.78|30.03|29.78|30.03|29.78|30.01|29.76|0
1657597200000|2022-07-12 03:40:00|30.01|29.76|30.01|29.76|30.01|29.76|30.01|29.76|0
1657597800000|2022-07-12 03:50:00|29.99|29.74|30.09|29.79|30.09|29.79|29.99|29.74|0
1657598700000|2022-07-12 04:05:00|30.11|29.81|30.11|29.81|30.11|29.81|30.11|29.81|0
1657599000000|2022-07-12 04:10:00|30.17|29.87|30.17|29.87|30.17|29.87|30.17|29.87|0
1657599300000|2022-07-12 04:15:00|30.19|29.89|30.19|29.89|30.19|29.89|30.19|29.89|0
1657599600000|2022-07-12 04:20:00|30.21|29.91|30.19|29.89|30.21|29.91|30.19|29.89|0
1657599900000|2022-07-12 04:25:00|30.21|29.91|30.15|29.85|30.21|29.91|30.15|29.85|0
1657600200000|2022-07-12 04:30:00|30.13|29.83|30.13|29.83|30.13|29.83|30.13|29.83|0
1657601100000|2022-07-12 04:45:00|30.11|29.81|30.11|29.81|30.11|29.81|30.11|29.81|0
1657602300000|2022-07-12 05:05:00|30.13|29.83|30.13|29.83|30.13|29.83|30.11|29.81|0
1657602600000|2022-07-12 05:10:00|30.15|29.85|30.15|29.85|30.15|29.85|30.15|29.85|0
1657602900000|2022-07-12 05:15:00|30.13|29.83|30.13|29.83|30.15|29.85|30.13|29.83|0
1657603200000|2022-07-12 05:20:00|30.11|29.81|30.13|29.83|30.14|29.84|30.1|29.8|0
1657603500000|2022-07-12 05:25:00|30.11|29.86|30.11|29.86|30.13|29.88|30.11|29.86|0
1657603800000|2022-07-12 05:30:00|30.13|29.88|30.11|29.86|30.13|29.88|30.11|29.86|0
1657604700000|2022-07-12 05:45:00|30.13|29.88|30.13|29.88|30.13|29.88|30.11|29.86|0
1657605300000|2022-07-12 05:55:00|30.15|29.9|30.14|29.89|30.15|29.9|30.14|29.89|0
1657605600000|2022-07-12 06:00:00|30.15|29.9|30.16|30.08|30.19|30.08|30.07|29.9|47
1657605900000|2022-07-12 06:05:00|30.14|30.06|30.18|30.1|30.2|30.12|30.14|30.06|18
1657606200000|2022-07-12 06:10:00|30.2|30.12|30.18|30.1|30.22|30.14|30.18|30.1|13
1657606500000|2022-07-12 06:15:00|30.21|30.13|30.18|30.1|30.23|30.15|30.13|30.05|10
1657606800000|2022-07-12 06:20:00|30.15|30.07|30.13|30.05|30.18|30.1|30.07|29.99|36
1657607100000|2022-07-12 06:25:00|30.08|30|30.08|30|30.12|30.04|30.07|29.99|3
1657607400000|2022-07-12 06:30:00|30.1|30.02|30.11|30.03|30.15|30.07|30.1|30.02|140
1657607700000|2022-07-12 06:35:00|30.15|30.07|30.16|30.08|30.16|30.08|30.15|30.07|3
1657608000000|2022-07-12 06:40:00|30.18|30.1|30.15|30.07|30.21|30.13|30.13|30.05|4
1657608300000|2022-07-12 06:45:00|30.14|30.06|30.24|30.16|30.24|30.16|30.14|30.06|79
1657608600000|2022-07-12 06:50:00|30.25|30.17|30.29|30.21|30.35|30.27|30.24|30.16|88
1657608900000|2022-07-12 06:55:00|30.3|30.22|30.19|30.11|30.3|30.22|30.19|30.11|30
1657609200000|2022-07-12 07:00:00|30.2|30.12|30.05|29.97|30.2|30.12|30|29.92|101
1657609500000|2022-07-12 07:05:00|30.06|29.98|30.09|30.01|30.11|30.03|30.04|29.96|104
1657609800000|2022-07-12 07:10:00|30.1|30.02|30.17|30.09|30.27|30.19|30.08|30|243
1657610100000|2022-07-12 07:15:00|30.15|30.07|30.2|30.12|30.23|30.15|30.1|30.02|284
1657610400000|2022-07-12 07:20:00|30.22|30.14|30.32|30.24|30.38|30.3|30.17|30.09|186
1657610700000|2022-07-12 07:25:00|30.3|30.22|30.34|30.26|30.37|30.29|30.23|30.15|357
1657611000000|2022-07-12 07:30:00|30.38|30.3|30.49|30.41|30.53|30.45|30.29|30.21|550
1657611300000|2022-07-12 07:35:00|30.54|30.46|30.43|30.35|30.54|30.46|30.43|30.35|500
1657611600000|2022-07-12 07:40:00|30.47|30.39|30.28|30.2|30.48|30.4|30.28|30.2|108
1657611900000|2022-07-12 07:45:00|30.27|30.19|30.22|30.14|30.28|30.2|30.17|30.09|291
1657612200000|2022-07-12 07:50:00|30.2|30.12|30.12|30.04|30.22|30.14|30.12|30.04|103
1657612500000|2022-07-12 07:55:00|30.14|30.06|30.12|30.04|30.22|30.14|30.12|30.04|207
1657612800000|2022-07-12 08:00:00|30.13|30.05|30.13|30.05|30.23|30.15|30.1|30.02|112
1657613100000|2022-07-12 08:05:00|30.1|30.02|30.13|30.05|30.13|30.05|30.05|29.97|178
1657613400000|2022-07-12 08:10:00|30.08|30|30.14|30.06|30.14|30.06|30.03|29.95|320
1657613700000|2022-07-12 08:15:00|30.13|30.05|30.14|30.06|30.14|30.06|30.09|30.01|78
1657614000000|2022-07-12 08:20:00|30.09|30.01|30.04|29.96|30.09|30.01|30.04|29.96|25
1657614300000|2022-07-12 08:25:00|30.09|30.01|30.04|29.96|30.09|30.01|30.03|29.95|98
1657614600000|2022-07-12 08:30:00|29.99|29.91|29.98|29.9|29.99|29.91|29.98|29.9|143
1657614900000|2022-07-12 08:35:00|29.97|29.89|29.92|29.84|29.97|29.89|29.87|29.79|242
1657615200000|2022-07-12 08:40:00|29.89|29.81|29.92|29.84|29.92|29.84|29.87|29.79|118
1657615500000|2022-07-12 08:45:00|29.89|29.81|29.87|29.79|29.89|29.81|29.87|29.79|4
1657615800000|2022-07-12 08:50:00|29.89|29.81|29.91|29.83|29.91|29.83|29.86|29.78|216
1657616100000|2022-07-12 08:55:00|29.89|29.81|29.94|29.86|29.94|29.86|29.89|29.81|175
1657616400000|2022-07-12 09:00:00|29.92|29.84|30|29.92|30.07|29.99|29.91|29.83|136
1657616700000|2022-07-12 09:05:00|29.99|29.91|29.95|29.87|30|29.92|29.92|29.84|46
1657617000000|2022-07-12 09:10:00|29.97|29.89|29.97|29.89|29.98|29.9|29.92|29.84|52
1657617300000|2022-07-12 09:15:00|29.95|29.87|29.97|29.89|29.97|29.89|29.93|29.85|15
1657617600000|2022-07-12 09:20:00|29.95|29.87|30|29.92|30.05|29.97|29.95|29.87|28
1657617900000|2022-07-12 09:25:00|30.03|29.95|30.08|30|30.09|30.01|30|29.92|169
1657618200000|2022-07-12 09:30:00|30.09|30.01|30.08|30|30.09|30.01|30.03|29.95|144
1657618500000|2022-07-12 09:35:00|30.06|29.98|30.08|30|30.08|30|30.03|29.95|33
1657618800000|2022-07-12 09:40:00|30.03|29.95|30.08|30|30.08|30|30.03|29.95|58
1657619100000|2022-07-12 09:45:00|30.1|30.02|30.18|30.1|30.18|30.1|30.08|30|48
1657619400000|2022-07-12 09:50:00|30.17|30.09|30.18|30.1|30.19|30.11|30.08|30|277
1657619700000|2022-07-12 09:55:00|30.17|30.09|30.12|30.04|30.17|30.09|30.08|30|192
1657620000000|2022-07-12 10:00:00|30.1|30.02|30.08|30|30.15|30.07|30.08|30|6
1657620300000|2022-07-12 10:05:00|30.12|30.04|30.13|30.05|30.15|30.07|30.08|30|784
1657620600000|2022-07-12 10:10:00|30.12|30.04|30.07|29.99|30.12|30.04|30.01|29.93|169
1657620900000|2022-07-12 10:15:00|30.06|29.98|30.07|29.99|30.11|30.03|30.02|29.94|22
1657621200000|2022-07-12 10:20:00|30.06|29.98|30.06|29.98|30.07|29.99|30.02|29.94|34
1657621500000|2022-07-12 10:25:00|30.04|29.96|30.06|29.98|30.06|29.98|30.01|29.93|49
1657621800000|2022-07-12 10:30:00|30.07|29.99|30.07|29.99|30.11|30.03|30.07|29.99|9
1657622100000|2022-07-12 10:35:00|30.09|30.01|30.06|29.98|30.09|30.01|30.02|29.94|9
1657622400000|2022-07-12 10:40:00|30.04|29.96|30.02|29.94|30.06|29.98|30.01|29.93|539
1657622700000|2022-07-12 10:45:00|30.06|29.98|30.07|29.99|30.16|30.08|30.01|29.93|31
1657623000000|2022-07-12 10:50:00|30.09|30.01|30.21|30.13|30.22|30.14|30.07|29.99|360
1657623300000|2022-07-12 10:55:00|30.22|30.14|30.27|30.19|30.27|30.19|30.21|30.13|621
1657623600000|2022-07-12 11:00:00|30.28|30.2|30.26|30.18|30.32|30.24|30.21|30.13|324
1657623900000|2022-07-12 11:05:00|30.22|30.14|30.19|30.11|30.26|30.18|30.19|30.11|42
1657624200000|2022-07-12 11:10:00|30.21|30.13|30.19|30.11|30.21|30.13|30.16|30.08|9
1657624500000|2022-07-12 11:15:00|30.21|30.13|30.12|30.04|30.22|30.14|30.12|30.04|15
1657624800000|2022-07-12 11:20:00|30.11|30.03|30.04|29.96|30.11|30.03|30.01|29.93|79
1657625100000|2022-07-12 11:25:00|30.01|29.93|30.06|29.98|30.06|29.98|30.01|29.93|26
1657625400000|2022-07-12 11:30:00|30.04|29.96|30.01|29.93|30.06|29.98|29.99|29.91|54
1657625700000|2022-07-12 11:35:00|30.02|29.94|30.01|29.93|30.06|29.98|30.01|29.93|34
1657626000000|2022-07-12 11:40:00|29.96|29.88|30.06|29.98|30.06|29.98|29.96|29.88|77
1657626300000|2022-07-12 11:45:00|30.07|29.99|30.06|29.98|30.11|30.03|30.06|29.98|255
1657626600000|2022-07-12 11:50:00|30.07|29.99|30.11|30.03|30.11|30.03|30.06|29.98|114
1657626900000|2022-07-12 11:55:00|30.12|30.04|30.07|29.99|30.12|30.04|30.07|29.99|14
1657627200000|2022-07-12 12:00:00|30.09|30.01|30.11|30.03|30.12|30.04|30.06|29.98|31
1657627500000|2022-07-12 12:05:00|30.07|29.99|30.12|30.04|30.17|30.09|30.06|29.98|310
1657627800000|2022-07-12 12:10:00|30.13|30.05|30.17|30.09|30.18|30.1|30.12|30.04|237
1657628100000|2022-07-12 12:15:00|30.2|30.12|30.17|30.09|30.22|30.14|30.13|30.05|329
1657628400000|2022-07-12 12:20:00|30.18|30.1|30.13|30.05|30.18|30.1|30.12|30.04|103
1657628700000|2022-07-12 12:25:00|30.12|30.04|30.08|30|30.13|30.05|30.07|29.99|28
1657629000000|2022-07-12 12:30:00|30.07|29.99|30.02|29.94|30.08|30|30.02|29.94|59
1657629300000|2022-07-12 12:35:00|30.01|29.93|29.97|29.89|30.01|29.93|29.96|29.88|66
1657629600000|2022-07-12 12:40:00|29.99|29.91|29.92|29.84|30.02|29.94|29.92|29.84|62
1657629900000|2022-07-12 12:45:00|29.95|29.87|30.03|29.95|30.03|29.95|29.92|29.84|239
1657630200000|2022-07-12 12:50:00|30.02|29.94|29.97|29.89|30.02|29.94|29.97|29.89|161
1657630500000|2022-07-12 12:55:00|30|29.92|30.02|29.94|30.02|29.94|29.97|29.89|30
1657630800000|2022-07-12 13:00:00|29.98|29.9|29.95|29.87|30|29.92|29.92|29.84|97
1657631100000|2022-07-12 13:05:00|29.93|29.85|29.92|29.84|29.93|29.85|29.87|29.79|54
1657631400000|2022-07-12 13:10:00|29.97|29.89|29.92|29.84|29.97|29.89|29.92|29.84|279
1657631700000|2022-07-12 13:15:00|29.93|29.85|29.93|29.85|29.97|29.89|29.92|29.84|172
1657632000000|2022-07-12 13:20:00|29.92|29.84|29.92|29.84|29.93|29.85|29.88|29.8|101
1657632300000|2022-07-12 13:25:00|29.88|29.8|29.87|29.79|29.92|29.84|29.86|29.78|121
1657632600000|2022-07-12 13:30:00|29.92|29.84|29.77|29.69|29.92|29.84|29.76|29.68|584
1657632900000|2022-07-12 13:35:00|29.76|29.68|29.62|29.54|29.77|29.69|29.56|29.48|198
1657633200000|2022-07-12 13:40:00|29.61|29.53|29.62|29.54|29.66|29.58|29.56|29.48|496
1657633500000|2022-07-12 13:45:00|29.6|29.52|29.66|29.58|29.68|29.6|29.56|29.48|370
1657633800000|2022-07-12 13:50:00|29.67|29.59|29.57|29.49|29.69|29.61|29.54|29.46|55
1657634100000|2022-07-12 13:55:00|29.59|29.51|29.73|29.65|29.73|29.65|29.54|29.46|289
1657634400000|2022-07-12 14:00:00|29.75|29.67|29.87|29.79|29.88|29.8|29.73|29.65|237
1657634700000|2022-07-12 14:05:00|29.82|29.74|29.81|29.73|29.86|29.78|29.76|29.68|158
1657635000000|2022-07-12 14:10:00|29.82|29.74|29.67|29.59|29.84|29.76|29.65|29.57|67
1657635300000|2022-07-12 14:15:00|29.65|29.57|29.65|29.57|29.75|29.67|29.64|29.56|274
1657635600000|2022-07-12 14:20:00|29.64|29.56|29.66|29.58|29.7|29.62|29.6|29.52|64
1657635900000|2022-07-12 14:25:00|29.65|29.57|29.7|29.62|29.75|29.67|29.62|29.54|166
1657636200000|2022-07-12 14:30:00|29.69|29.61|29.54|29.46|29.69|29.61|29.54|29.46|288
1657636500000|2022-07-12 14:35:00|29.5|29.42|29.58|29.5|29.61|29.53|29.5|29.42|1024
1657636800000|2022-07-12 14:40:00|29.59|29.51|29.54|29.46|29.65|29.57|29.5|29.42|1240
1657637100000|2022-07-12 14:45:00|29.5|29.42|29.5|29.42|29.6|29.52|29.45|29.37|245
1657637400000|2022-07-12 14:50:00|29.52|29.44|29.48|29.4|29.55|29.47|29.44|29.36|406
1657637700000|2022-07-12 14:55:00|29.49|29.41|29.44|29.36|29.53|29.45|29.42|29.34|741
1657638000000|2022-07-12 15:00:00|29.49|29.41|29.51|29.43|29.54|29.46|29.44|29.36|631
1657638300000|2022-07-12 15:05:00|29.54|29.46|29.42|29.34|29.54|29.46|29.42|29.34|207
1657638600000|2022-07-12 15:10:00|29.4|29.32|29.47|29.39|29.47|29.39|29.37|29.29|324
1657638900000|2022-07-12 15:15:00|29.48|29.4|29.54|29.46|29.58|29.5|29.48|29.4|397
1657639200000|2022-07-12 15:20:00|29.49|29.41|29.4|29.32|29.5|29.42|29.4|29.32|329
1657639500000|2022-07-12 15:25:00|29.41|29.33|29.44|29.36|29.46|29.38|29.4|29.32|1096
1657639800000|2022-07-12 15:30:00|29.4|29.32|29.39|29.31|29.44|29.36|29.35|29.27|351
1657640100000|2022-07-12 15:35:00|29.34|29.26|29.4|29.32|29.46|29.38|29.32|29.24|162
1657640400000|2022-07-12 15:40:00|29.42|29.34|29.41|29.33|29.46|29.38|29.4|29.32|42
1657640700000|2022-07-12 15:45:00|29.4|29.32|29.35|29.27|29.45|29.37|29.35|29.27|21
1657641000000|2022-07-12 15:50:00|29.37|29.29|29.4|29.32|29.41|29.33|29.35|29.27|32
1657641300000|2022-07-12 15:55:00|29.41|29.33|29.35|29.27|29.41|29.33|29.35|29.27|50
1657641600000|2022-07-12 16:00:00|29.34|29.26|29.39|29.31|29.4|29.32|29.34|29.26|52
1657641900000|2022-07-12 16:05:00|29.38|29.3|29.4|29.32|29.4|29.32|29.34|29.26|15
1657642200000|2022-07-12 16:10:00|29.39|29.31|29.25|29.17|29.39|29.31|29.25|29.17|30
1657642500000|2022-07-12 16:15:00|29.29|29.21|29.29|29.21|29.3|29.22|29.29|29.21|49
1657642800000|2022-07-12 16:20:00|29.25|29.17|29.28|29.2|29.31|29.23|29.24|29.16|74
1657643100000|2022-07-12 16:25:00|29.29|29.21|29.29|29.21|29.34|29.26|29.28|29.2|17
1657643400000|2022-07-12 16:30:00|29.28|29.2|29.27|29.19|29.34|29.26|29.25|29.17|12
1657643700000|2022-07-12 16:35:00|29.28|29.2|29.27|29.19|29.28|29.2|29.23|29.15|21
1657644000000|2022-07-12 16:40:00|29.32|29.24|29.29|29.21|29.32|29.24|29.29|29.21|24
1657644300000|2022-07-12 16:45:00|29.27|29.19|29.28|29.2|29.32|29.24|29.27|29.19|18
1657644600000|2022-07-12 16:50:00|29.32|29.24|29.27|29.19|29.37|29.29|29.27|29.19|124
1657644900000|2022-07-12 16:55:00|29.25|29.17|29.22|29.14|29.25|29.17|29.22|29.14|7
1657645200000|2022-07-12 17:00:00|29.21|29.13|29.32|29.24|29.34|29.26|29.21|29.13|20
1657645500000|2022-07-12 17:05:00|29.36|29.28|29.3|29.22|29.38|29.3|29.3|29.22|13
1657645800000|2022-07-12 17:10:00|29.32|29.24|29.38|29.3|29.38|29.3|29.32|29.24|13
1657646100000|2022-07-12 17:15:00|29.33|29.25|29.35|29.27|29.38|29.3|29.33|29.25|29
1657646400000|2022-07-12 17:20:00|29.33|29.25|29.33|29.25|29.37|29.29|29.28|29.2|5
1657646700000|2022-07-12 17:25:00|29.35|29.27|29.32|29.24|29.37|29.29|29.3|29.22|2
1657647000000|2022-07-12 17:30:00|29.3|29.22|29.3|29.22|29.32|29.24|29.27|29.19|6
1657647300000|2022-07-12 17:35:00|29.32|29.24|29.33|29.25|29.33|29.25|29.3|29.22|11
1657647600000|2022-07-12 17:40:00|29.32|29.24|29.33|29.25|29.37|29.29|29.3|29.22|4
1657647900000|2022-07-12 17:45:00|29.35|29.27|29.33|29.25|29.38|29.3|29.32|29.24|10
1657648200000|2022-07-12 17:50:00|29.32|29.24|29.32|29.24|29.33|29.25|29.32|29.24|0
1657648500000|2022-07-12 17:55:00|29.28|29.2|29.32|29.24|29.32|29.24|29.28|29.2|0
1657648800000|2022-07-12 18:00:00|29.33|29.25|29.38|29.3|29.38|29.3|29.32|29.24|6
1657649100000|2022-07-12 18:05:00|29.39|29.31|29.33|29.25|29.39|29.31|29.33|29.25|14
1657649400000|2022-07-12 18:10:00|29.32|29.24|29.28|29.2|29.32|29.24|29.25|29.17|5
1657649700000|2022-07-12 18:15:00|29.3|29.22|29.33|29.25|29.33|29.25|29.3|29.22|6
1657650000000|2022-07-12 18:20:00|29.34|29.26|29.38|29.3|29.38|29.3|29.33|29.25|13
1657650300000|2022-07-12 18:25:00|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|4
1657650600000|2022-07-12 18:30:00|29.43|29.35|29.4|29.32|29.43|29.35|29.4|29.32|10
1657650900000|2022-07-12 18:35:00|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|3
1657651500000|2022-07-12 18:45:00|29.35|29.27|29.34|29.26|29.39|29.31|29.34|29.26|39
1657651800000|2022-07-12 18:50:00|29.37|29.29|29.4|29.32|29.41|29.33|29.37|29.29|16
1657652100000|2022-07-12 18:55:00|29.41|29.33|29.51|29.43|29.52|29.44|29.41|29.33|26
1657652400000|2022-07-12 19:00:00|29.55|29.47|29.79|29.71|29.79|29.71|29.55|29.47|47
1657652700000|2022-07-12 19:05:00|29.77|29.69|29.88|29.8|29.88|29.8|29.67|29.59|54
1657653000000|2022-07-12 19:10:00|29.85|29.77|29.77|29.69|29.85|29.77|29.77|29.69|30
1657653300000|2022-07-12 19:15:00|29.75|29.67|29.7|29.62|29.83|29.75|29.67|29.59|16
1657653600000|2022-07-12 19:20:00|29.72|29.64|29.9|29.82|29.9|29.82|29.7|29.62|17
1657653900000|2022-07-12 19:25:00|29.88|29.8|29.92|29.84|29.93|29.85|29.83|29.75|23
1657654200000|2022-07-12 19:30:00|29.93|29.85|29.98|29.9|30|29.92|29.9|29.82|17
1657654500000|2022-07-12 19:35:00|29.99|29.91|29.99|29.91|30.04|29.96|29.98|29.9|25
1657654800000|2022-07-12 19:40:00|30.01|29.93|29.94|29.86|30.04|29.96|29.94|29.86|20
1657655100000|2022-07-12 19:45:00|29.92|29.84|29.94|29.86|29.96|29.88|29.89|29.81|12
1657655400000|2022-07-12 19:50:00|29.96|29.88|29.78|29.7|29.96|29.88|29.78|29.7|24
1657655700000|2022-07-12 19:55:00|29.76|29.68|29.83|29.53|29.9|29.78|29.73|29.5|24
1657656000000|2022-07-12 20:00:00|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1657671300000|2022-07-13 00:15:00|29.89|29.59|29.83|29.53|29.91|29.61|29.83|29.53|0
1657671600000|2022-07-13 00:20:00|29.84|29.54|29.82|29.52|29.84|29.54|29.81|29.51|0
1657671900000|2022-07-13 00:25:00|29.81|29.51|29.81|29.51|29.82|29.52|29.81|29.51|0
1657672200000|2022-07-13 00:30:00|29.82|29.52|29.81|29.51|29.82|29.52|29.81|29.51|0
1657672500000|2022-07-13 00:35:00|29.8|29.5|29.81|29.51|29.81|29.51|29.8|29.5|0
1657672800000|2022-07-13 00:40:00|29.78|29.48|29.78|29.48|29.78|29.48|29.78|29.48|0
1657673100000|2022-07-13 00:45:00|29.74|29.44|29.74|29.44|29.76|29.46|29.73|29.43|0
1657673400000|2022-07-13 00:50:00|29.75|29.45|29.75|29.45|29.77|29.47|29.73|29.43|0
1657673700000|2022-07-13 00:55:00|29.74|29.44|29.75|29.45|29.75|29.45|29.73|29.43|0
1657674000000|2022-07-13 01:00:00|29.74|29.44|29.66|29.36|29.75|29.45|29.66|29.36|0
1657674900000|2022-07-13 01:15:00|29.67|29.37|29.68|29.38|29.68|29.38|29.66|29.36|0
1657675200000|2022-07-13 01:20:00|29.67|29.37|29.68|29.38|29.68|29.38|29.67|29.37|0
1657675500000|2022-07-13 01:25:00|29.7|29.4|29.7|29.4|29.7|29.4|29.7|29.4|0
1657676100000|2022-07-13 01:35:00|29.71|29.41|29.71|29.41|29.71|29.41|29.71|29.41|0
1657676400000|2022-07-13 01:40:00|29.73|29.43|29.73|29.43|29.73|29.43|29.73|29.43|0
1657676700000|2022-07-13 01:45:00|29.71|29.41|29.73|29.43|29.73|29.43|29.71|29.41|0
1657677300000|2022-07-13 01:55:00|29.7|29.45|29.7|29.4|29.72|29.45|29.7|29.4|0
1657677600000|2022-07-13 02:00:00|29.71|29.41|29.72|29.42|29.72|29.42|29.71|29.41|0
1657677900000|2022-07-13 02:05:00|29.73|29.43|29.72|29.42|29.73|29.43|29.72|29.42|0
1657678200000|2022-07-13 02:10:00|29.73|29.43|29.72|29.42|29.73|29.43|29.72|29.42|0
1657678500000|2022-07-13 02:15:00|29.73|29.43|29.7|29.4|29.73|29.43|29.7|29.4|0
1657679700000|2022-07-13 02:35:00|29.69|29.39|29.7|29.4|29.7|29.4|29.69|29.39|0
1657680000000|2022-07-13 02:40:00|29.69|29.39|29.7|29.4|29.7|29.4|29.69|29.39|0
1657680300000|2022-07-13 02:45:00|29.69|29.39|29.69|29.39|29.7|29.4|29.69|29.39|0
1657680600000|2022-07-13 02:50:00|29.68|29.38|29.68|29.38|29.68|29.38|29.68|29.38|0
1657680900000|2022-07-13 02:55:00|29.69|29.39|29.68|29.38|29.69|29.39|29.68|29.38|0
1657681200000|2022-07-13 03:00:00|29.69|29.39|29.69|29.39|29.69|29.39|29.69|29.39|0
1657682100000|2022-07-13 03:15:00|29.7|29.4|29.69|29.39|29.7|29.4|29.69|29.39|0
1657683600000|2022-07-13 03:40:00|29.68|29.38|29.68|29.38|29.68|29.38|29.68|29.38|0
1657683900000|2022-07-13 03:45:00|29.69|29.39|29.69|29.39|29.69|29.39|29.69|29.39|0
1657684200000|2022-07-13 03:50:00|29.71|29.41|29.73|29.43|29.73|29.43|29.71|29.41|0
1657684800000|2022-07-13 04:00:00|29.74|29.44|29.78|29.48|29.78|29.48|29.74|29.44|0
1657685100000|2022-07-13 04:05:00|29.8|29.5|29.82|29.52|29.82|29.52|29.8|29.5|0
1657687800000|2022-07-13 04:50:00|29.8|29.55|29.8|29.55|29.8|29.55|29.8|29.55|0
1657688700000|2022-07-13 05:05:00|29.75|29.67|29.83|29.53|29.83|29.67|29.73|29.53|0
1657690800000|2022-07-13 05:40:00|||||||||1
1657691400000|2022-07-13 05:50:00|29.69|29.61|29.76|29.46|29.82|29.61|29.69|29.46|15
1657692000000|2022-07-13 06:00:00|29.78|29.48|29.85|29.6|29.85|29.68|29.68|29.46|2
1657692300000|2022-07-13 06:05:00|29.76|29.68|29.79|29.71|29.85|29.75|29.74|29.6|0
1657692600000|2022-07-13 06:10:00|29.76|29.68|29.84|29.76|29.84|29.76|29.76|29.68|2
1657692900000|2022-07-13 06:15:00|29.89|29.81|29.78|29.7|29.89|29.81|29.78|29.7|28
1657693200000|2022-07-13 06:20:00|29.74|29.66|29.73|29.65|29.74|29.66|29.73|29.65|13
1657693500000|2022-07-13 06:25:00|29.74|29.66|29.68|29.6|29.74|29.66|29.68|29.6|3
1657693800000|2022-07-13 06:30:00|29.69|29.61|29.68|29.6|29.73|29.65|29.68|29.6|10
1657694100000|2022-07-13 06:35:00|29.64|29.56|29.58|29.5|29.64|29.56|29.58|29.5|16
1657694400000|2022-07-13 06:40:00|29.54|29.46|29.54|29.46|29.58|29.5|29.52|29.44|26
1657694700000|2022-07-13 06:45:00|29.56|29.48|29.54|29.46|29.59|29.51|29.53|29.45|30
1657695000000|2022-07-13 06:50:00|29.58|29.5|29.59|29.51|29.59|29.51|29.58|29.5|7
1657695300000|2022-07-13 06:55:00|29.58|29.5|29.54|29.46|29.59|29.51|29.54|29.46|23
1657695600000|2022-07-13 07:00:00|29.59|29.51|29.68|29.6|29.69|29.61|29.58|29.5|106
1657695900000|2022-07-13 07:05:00|29.69|29.61|29.69|29.61|29.73|29.65|29.64|29.56|64
1657696200000|2022-07-13 07:10:00|29.68|29.6|29.69|29.61|29.69|29.61|29.59|29.51|115
1657696500000|2022-07-13 07:15:00|29.74|29.66|29.71|29.63|29.79|29.71|29.69|29.61|342
1657696800000|2022-07-13 07:20:00|29.73|29.65|29.73|29.65|29.76|29.68|29.69|29.61|151
1657697100000|2022-07-13 07:25:00|29.69|29.61|29.74|29.66|29.79|29.71|29.69|29.61|71
1657697400000|2022-07-13 07:30:00|29.76|29.68|29.75|29.67|29.84|29.76|29.69|29.61|143
1657697700000|2022-07-13 07:35:00|29.77|29.69|29.84|29.76|29.89|29.81|29.73|29.65|451
1657698000000|2022-07-13 07:40:00|29.83|29.75|29.92|29.84|29.94|29.86|29.83|29.75|334
1657698300000|2022-07-13 07:45:00|29.94|29.86|30|29.92|30|29.92|29.94|29.86|181
1657698600000|2022-07-13 07:50:00|30.02|29.94|30.05|29.97|30.1|30.02|30.02|29.94|133
1657698900000|2022-07-13 07:55:00|30.09|30.01|30.04|29.96|30.1|30.02|29.99|29.91|120
1657699200000|2022-07-13 08:00:00|30.09|30.01|30.03|29.95|30.09|30.01|29.98|29.9|132
1657699500000|2022-07-13 08:05:00|29.98|29.9|30.11|30.03|30.16|30.08|29.98|29.9|318
1657699800000|2022-07-13 08:10:00|30.13|30.05|30.21|30.13|30.21|30.13|30.11|30.03|117
1657700100000|2022-07-13 08:15:00|30.22|30.14|30.12|30.04|30.22|30.14|30.07|29.99|253
1657700400000|2022-07-13 08:20:00|30.08|30|30.05|29.97|30.1|30.02|29.99|29.91|341
1657700700000|2022-07-13 08:25:00|30.02|29.94|29.94|29.86|30.05|29.97|29.94|29.86|90
1657701000000|2022-07-13 08:30:00|29.93|29.85|29.84|29.76|29.94|29.86|29.84|29.76|150
1657701300000|2022-07-13 08:35:00|29.86|29.78|29.83|29.75|29.89|29.81|29.79|29.71|44
1657701600000|2022-07-13 08:40:00|29.84|29.76|29.84|29.76|29.89|29.81|29.83|29.75|47
1657701900000|2022-07-13 08:45:00|29.86|29.78|29.82|29.74|29.88|29.8|29.73|29.65|214
1657702200000|2022-07-13 08:50:00|29.8|29.72|29.93|29.85|29.93|29.85|29.8|29.72|79
1657702500000|2022-07-13 08:55:00|29.95|29.87|29.88|29.8|29.98|29.9|29.87|29.79|176
1657702800000|2022-07-13 09:00:00|29.87|29.79|29.87|29.79|29.93|29.85|29.85|29.77|120
1657703100000|2022-07-13 09:05:00|29.92|29.84|29.93|29.85|29.97|29.89|29.87|29.79|165
1657703400000|2022-07-13 09:10:00|29.95|29.87|29.99|29.91|29.99|29.91|29.95|29.87|142
1657703700000|2022-07-13 09:15:00|30.04|29.96|30.04|29.96|30.05|29.97|29.99|29.91|107
1657704000000|2022-07-13 09:20:00|30.05|29.97|29.98|29.9|30.05|29.97|29.94|29.86|186
1657704300000|2022-07-13 09:25:00|29.99|29.91|29.92|29.84|29.99|29.91|29.88|29.8|93
1657704600000|2022-07-13 09:30:00|29.93|29.85|29.93|29.85|29.98|29.9|29.88|29.8|148
1657704900000|2022-07-13 09:35:00|29.92|29.84|29.88|29.8|29.93|29.85|29.88|29.8|91
1657705200000|2022-07-13 09:40:00|29.87|29.79|29.93|29.85|29.95|29.87|29.87|29.79|262
1657705500000|2022-07-13 09:45:00|29.92|29.84|29.88|29.8|29.93|29.85|29.87|29.79|149
1657705800000|2022-07-13 09:50:00|29.87|29.79|29.91|29.83|29.93|29.85|29.87|29.79|34
1657706100000|2022-07-13 09:55:00|29.86|29.78|29.86|29.78|29.91|29.83|29.86|29.78|85
1657706400000|2022-07-13 10:00:00|29.87|29.79|29.96|29.88|29.96|29.88|29.86|29.78|26
1657706700000|2022-07-13 10:05:00|29.97|29.89|30.01|29.93|30.01|29.93|29.97|29.89|24
1657707000000|2022-07-13 10:10:00|29.98|29.9|30.06|29.98|30.06|29.98|29.98|29.9|94
1657707300000|2022-07-13 10:15:00|30.01|29.93|30|29.92|30.06|29.98|30|29.92|279
1657707600000|2022-07-13 10:20:00|30.03|29.95|30|29.92|30.05|29.97|30|29.92|202
1657707900000|2022-07-13 10:25:00|30.05|29.97|30.04|29.96|30.09|30.01|30|29.92|400
1657708200000|2022-07-13 10:30:00|30.02|29.94|29.99|29.91|30.04|29.96|29.99|29.91|137
1657708500000|2022-07-13 10:35:00|30|29.92|30.03|29.95|30.09|30.01|29.99|29.91|334
1657708800000|2022-07-13 10:40:00|30|29.92|29.93|29.85|30.03|29.95|29.93|29.85|113
1657709100000|2022-07-13 10:45:00|29.98|29.9|29.93|29.85|29.98|29.9|29.93|29.85|35
1657709400000|2022-07-13 10:50:00|29.94|29.86|29.98|29.9|29.98|29.9|29.93|29.85|286
1657709700000|2022-07-13 10:55:00|29.99|29.91|29.94|29.86|30.03|29.95|29.94|29.86|378
1657710000000|2022-07-13 11:00:00|29.95|29.87|29.95|29.87|30|29.92|29.94|29.86|111
1657710300000|2022-07-13 11:05:00|29.98|29.9|30|29.92|30|29.92|29.95|29.87|203
1657710600000|2022-07-13 11:10:00|29.95|29.87|29.9|29.82|29.95|29.87|29.9|29.82|193
1657710900000|2022-07-13 11:15:00|29.94|29.86|29.94|29.86|29.94|29.86|29.89|29.81|234
1657711200000|2022-07-13 11:20:00|29.95|29.87|29.95|29.87|29.99|29.91|29.94|29.86|391
1657711500000|2022-07-13 11:25:00|29.91|29.83|29.95|29.87|29.95|29.87|29.91|29.83|94
1657711800000|2022-07-13 11:30:00|29.96|29.88|29.97|29.89|29.97|29.89|29.93|29.85|639
1657712100000|2022-07-13 11:35:00|29.96|29.88|29.97|29.89|29.98|29.9|29.92|29.84|62
1657712400000|2022-07-13 11:40:00|29.96|29.88|29.92|29.84|29.97|29.89|29.91|29.83|81
1657712700000|2022-07-13 11:45:00|29.91|29.83|29.91|29.83|29.92|29.84|29.86|29.78|62
1657713000000|2022-07-13 11:50:00|29.9|29.82|29.92|29.84|29.92|29.84|29.9|29.82|50
1657713300000|2022-07-13 11:55:00|29.91|29.83|29.96|29.88|29.96|29.88|29.91|29.83|57
1657713600000|2022-07-13 12:00:00|29.91|29.83|29.86|29.78|29.92|29.84|29.81|29.73|112
1657713900000|2022-07-13 12:05:00|29.85|29.77|29.86|29.78|29.93|29.85|29.85|29.77|53
1657714200000|2022-07-13 12:10:00|29.85|29.77|29.86|29.78|29.92|29.84|29.85|29.77|73
1657714500000|2022-07-13 12:15:00|29.87|29.79|29.86|29.78|29.91|29.83|29.86|29.78|76
1657714800000|2022-07-13 12:20:00|29.85|29.77|29.85|29.77|29.86|29.78|29.8|29.72|60
1657715100000|2022-07-13 12:25:00|29.83|29.75|29.74|29.44|29.94|29.77|29.63|29.41|221
1657715400000|2022-07-13 12:30:00|29.84|29.54|30.67|30.59|30.91|30.83|29.84|29.54|848
1657715700000|2022-07-13 12:35:00|30.7|30.62|30.79|30.71|30.79|30.71|30.55|30.47|693
1657716000000|2022-07-13 12:40:00|30.82|30.74|30.82|30.74|30.9|30.82|30.72|30.64|465
1657716300000|2022-07-13 12:45:00|30.83|30.75|30.72|30.64|30.93|30.85|30.72|30.64|227
1657716600000|2022-07-13 12:50:00|30.74|30.66|30.53|30.45|30.77|30.69|30.51|30.43|437
1657716900000|2022-07-13 12:55:00|30.55|30.47|30.39|30.31|30.61|30.53|30.33|30.25|694
1657717200000|2022-07-13 13:00:00|30.43|30.35|30.33|30.25|30.49|30.41|30.32|30.24|151
1657717500000|2022-07-13 13:05:00|30.34|30.26|30.44|30.36|30.49|30.41|30.34|30.26|71
1657717800000|2022-07-13 13:10:00|30.49|30.41|30.43|30.35|30.49|30.41|30.38|30.3|85
1657718100000|2022-07-13 13:15:00|30.47|30.39|30.53|30.45|30.58|30.5|30.37|30.29|44
1657718400000|2022-07-13 13:20:00|30.52|30.44|30.62|30.54|30.64|30.56|30.52|30.44|211
1657718700000|2022-07-13 13:25:00|30.6|30.52|30.64|30.56|30.65|30.57|30.55|30.47|93
1657719000000|2022-07-13 13:30:00|30.6|30.52|30.48|30.4|30.63|30.55|30.39|30.31|182
1657719300000|2022-07-13 13:35:00|30.46|30.38|30.21|30.13|30.56|30.48|30.21|30.13|88
1657719600000|2022-07-13 13:40:00|30.22|30.14|30.33|30.25|30.34|30.26|30.14|30.06|310
1657719900000|2022-07-13 13:45:00|30.31|30.23|30.06|29.98|30.41|30.33|30.06|29.98|220
1657720200000|2022-07-13 13:50:00|30.09|30.01|30.17|30.09|30.2|30.12|30.06|29.98|158
1657720500000|2022-07-13 13:55:00|30.18|30.1|30.18|30.1|30.28|30.2|30.13|30.05|320
1657720800000|2022-07-13 14:00:00|30.23|30.15|30.15|30.07|30.39|30.31|30.09|30.01|386
1657721100000|2022-07-13 14:05:00|30.18|30.1|30.27|30.19|30.32|30.24|30.11|30.03|390
1657721400000|2022-07-13 14:10:00|30.24|30.16|30.12|30.04|30.27|30.19|30.07|29.99|823
1657721700000|2022-07-13 14:15:00|30.09|30.01|30.26|30.18|30.28|30.2|30.02|29.94|421
1657722000000|2022-07-13 14:20:00|30.28|30.2|30.2|30.12|30.35|30.27|30.14|30.06|337
1657722300000|2022-07-13 14:25:00|30.15|30.07|30.06|29.98|30.16|30.08|30.03|29.95|800
1657722600000|2022-07-13 14:30:00|30.11|30.03|30|29.92|30.17|30.09|29.96|29.88|441
1657722900000|2022-07-13 14:35:00|29.99|29.91|29.94|29.86|30.05|29.97|29.9|29.82|147
1657723200000|2022-07-13 14:40:00|29.95|29.87|29.73|29.65|29.99|29.91|29.73|29.65|172
1657723500000|2022-07-13 14:45:00|29.78|29.7|29.73|29.65|29.81|29.73|29.67|29.59|722
1657723800000|2022-07-13 14:50:00|29.72|29.64|29.7|29.62|29.73|29.65|29.57|29.49|216
1657724100000|2022-07-13 14:55:00|29.68|29.6|29.67|29.59|29.72|29.64|29.57|29.49|159
1657724400000|2022-07-13 15:00:00|29.68|29.6|29.67|29.59|29.78|29.7|29.65|29.57|417
1657724700000|2022-07-13 15:05:00|29.69|29.61|29.66|29.58|29.69|29.61|29.5|29.42|189
1657725000000|2022-07-13 15:10:00|29.65|29.57|29.6|29.52|29.66|29.58|29.6|29.52|86
1657725300000|2022-07-13 15:15:00|29.58|29.5|29.7|29.62|29.75|29.67|29.55|29.47|120
1657725600000|2022-07-13 15:20:00|29.66|29.58|29.75|29.67|29.75|29.67|29.65|29.57|150
1657725900000|2022-07-13 15:25:00|29.76|29.68|29.88|29.8|29.93|29.85|29.75|29.67|846
1657726200000|2022-07-13 15:30:00|29.86|29.78|29.88|29.8|29.88|29.8|29.78|29.7|339
1657726500000|2022-07-13 15:35:00|29.87|29.79|29.89|29.81|29.92|29.84|29.87|29.79|72
1657726800000|2022-07-13 15:40:00|29.9|29.82|29.93|29.85|29.95|29.87|29.87|29.79|79
1657727100000|2022-07-13 15:45:00|29.95|29.87|29.88|29.8|29.95|29.87|29.87|29.79|24
1657727400000|2022-07-13 15:50:00|29.87|29.79|29.83|29.75|29.88|29.8|29.73|29.65|73
1657727700000|2022-07-13 15:55:00|29.84|29.76|29.79|29.71|29.86|29.78|29.74|29.66|31
1657728000000|2022-07-13 16:00:00|29.78|29.7|29.68|29.6|29.84|29.76|29.68|29.6|8
1657728300000|2022-07-13 16:05:00|29.69|29.61|29.68|29.6|29.78|29.7|29.65|29.57|3
1657728600000|2022-07-13 16:10:00|29.7|29.62|29.78|29.7|29.83|29.75|29.68|29.6|2
1657728900000|2022-07-13 16:15:00|29.83|29.75|29.73|29.65|29.83|29.75|29.73|29.65|4
1657729200000|2022-07-13 16:20:00|29.72|29.64|29.68|29.6|29.78|29.7|29.68|29.6|2
1657729500000|2022-07-13 16:25:00|29.7|29.62|29.73|29.65|29.73|29.65|29.68|29.6|21
1657729800000|2022-07-13 16:30:00|29.78|29.7|29.68|29.6|29.78|29.7|29.67|29.59|8
1657730100000|2022-07-13 16:35:00|29.7|29.62|29.62|29.54|29.73|29.65|29.62|29.54|30
1657730400000|2022-07-13 16:40:00|29.63|29.55|29.71|29.63|29.72|29.64|29.62|29.54|3
1657730700000|2022-07-13 16:45:00|29.67|29.59|29.71|29.63|29.76|29.68|29.67|29.59|13
1657731000000|2022-07-13 16:50:00|29.73|29.65|29.65|29.57|29.75|29.67|29.65|29.57|11
1657731300000|2022-07-13 16:55:00|29.7|29.62|29.65|29.57|29.7|29.62|29.64|29.56|5
1657731600000|2022-07-13 17:00:00|29.64|29.56|29.59|29.51|29.65|29.57|29.54|29.46|21
1657731900000|2022-07-13 17:05:00|29.58|29.5|29.7|29.62|29.7|29.62|29.54|29.46|4
1657732200000|2022-07-13 17:10:00|29.69|29.61|29.59|29.51|29.7|29.62|29.59|29.51|3
1657732500000|2022-07-13 17:15:00|29.6|29.52|29.76|29.68|29.79|29.71|29.6|29.52|0
1657732800000|2022-07-13 17:20:00|29.77|29.69|29.71|29.63|29.77|29.69|29.69|29.61|4
1657733100000|2022-07-13 17:25:00|29.69|29.61|29.7|29.62|29.77|29.69|29.67|29.59|4
1657733400000|2022-07-13 17:30:00|29.69|29.61|29.72|29.64|29.77|29.69|29.67|29.59|13
1657733700000|2022-07-13 17:35:00|29.73|29.65|29.73|29.65|29.78|29.7|29.72|29.64|38
1657734000000|2022-07-13 17:40:00|29.7|29.62|29.64|29.56|29.7|29.62|29.61|29.53|50
1657734300000|2022-07-13 17:45:00|29.61|29.53|29.55|29.47|29.66|29.58|29.55|29.47|0
1657734600000|2022-07-13 17:50:00|29.56|29.48|29.61|29.53|29.61|29.53|29.55|29.47|6
1657734900000|2022-07-13 17:55:00|29.64|29.56|29.55|29.47|29.64|29.56|29.55|29.47|0
1657735200000|2022-07-13 18:00:00|29.56|29.48|29.84|29.76|29.84|29.76|29.56|29.48|8
1657735500000|2022-07-13 18:05:00|29.83|29.75|29.82|29.74|29.83|29.75|29.7|29.62|0
1657735800000|2022-07-13 18:10:00|29.83|29.75|29.69|29.61|29.83|29.75|29.66|29.58|0
1657736100000|2022-07-13 18:15:00|29.66|29.58|29.64|29.56|29.81|29.65|29.61|29.53|6
1657736400000|2022-07-13 18:20:00|29.66|29.58|29.61|29.53|29.69|29.61|29.58|29.5|1
1657736700000|2022-07-13 18:25:00|29.6|29.52|29.55|29.47|29.66|29.58|29.52|29.44|1
1657737000000|2022-07-13 18:30:00|29.54|29.46|29.51|29.43|29.59|29.51|29.49|29.41|6
1657737300000|2022-07-13 18:35:00|29.48|29.4|29.43|29.35|29.53|29.45|29.43|29.35|3
1657737600000|2022-07-13 18:40:00|29.45|29.37|29.43|29.35|29.48|29.4|29.42|29.34|33
1657737900000|2022-07-13 18:45:00|29.42|29.34|29.43|29.35|29.43|29.35|29.42|29.34|0
1657738200000|2022-07-13 18:50:00|29.42|29.34|29.48|29.4|29.48|29.4|29.41|29.33|31
1657738500000|2022-07-13 18:55:00|29.47|29.39|29.39|29.31|29.53|29.45|29.39|29.31|0
1657738800000|2022-07-13 19:00:00|29.42|29.34|29.42|29.34|29.47|29.39|29.42|29.34|0
1657739100000|2022-07-13 19:05:00|29.43|29.35|29.53|29.45|29.53|29.45|29.42|29.34|0
1657739400000|2022-07-13 19:10:00|29.52|29.44|29.47|29.39|29.53|29.45|29.47|29.39|0
1657739700000|2022-07-13 19:15:00|29.48|29.4|29.48|29.4|29.52|29.44|29.47|29.39|33
1657740000000|2022-07-13 19:20:00|29.47|29.39|29.47|29.39|29.48|29.4|29.42|29.34|14
1657740300000|2022-07-13 19:25:00|29.48|29.4|29.53|29.45|29.55|29.47|29.47|29.39|0
1657740600000|2022-07-13 19:30:00|29.52|29.44|29.58|29.5|29.63|29.55|29.5|29.42|1
1657740900000|2022-07-13 19:35:00|29.6|29.52|29.48|29.4|29.63|29.55|29.48|29.4|0
1657741200000|2022-07-13 19:40:00|29.5|29.42|29.61|29.53|29.64|29.56|29.48|29.4|2
1657741500000|2022-07-13 19:45:00|29.62|29.54|29.61|29.53|29.7|29.58|29.58|29.45|1
1657741800000|2022-07-13 19:50:00|29.64|29.56|29.57|29.49|29.72|29.61|29.56|29.39|87
1657742100000|2022-07-13 19:55:00|29.59|29.51|29.69|29.39|29.75|29.54|29.54|29.38|16
1657757700000|2022-07-14 00:15:00|29.86|29.56|29.91|29.61|29.91|29.61|29.79|29.49|0
1657758000000|2022-07-14 00:20:00|29.96|29.66|30.04|29.74|30.06|29.76|29.96|29.66|0
1657758900000|2022-07-14 00:35:00|30.21|29.91|30.09|29.79|30.24|29.94|30.09|29.79|0
1657759200000|2022-07-14 00:40:00|30.06|29.76|30.09|29.79|30.09|29.79|30.06|29.76|0
1657759800000|2022-07-14 00:50:00|30.06|29.76|30.09|29.79|30.11|29.81|30.06|29.76|0
1657760100000|2022-07-14 00:55:00|30.08|29.78|30.09|29.79|30.09|29.79|30.06|29.76|0
1657760400000|2022-07-14 01:00:00|30.08|29.78|30.09|29.79|30.11|29.81|30.08|29.78|0
1657761000000|2022-07-14 01:10:00|30.08|29.78|29.99|29.69|30.09|29.79|29.98|29.68|0
1657761300000|2022-07-14 01:15:00|29.98|29.68|29.93|29.63|30|29.7|29.93|29.63|0
1657761600000|2022-07-14 01:20:00|29.94|29.64|29.95|29.65|29.95|29.65|29.94|29.64|0
1657762200000|2022-07-14 01:30:00|29.96|29.66|29.96|29.66|29.96|29.66|29.96|29.66|0
1657762500000|2022-07-14 01:35:00|29.95|29.65|29.95|29.65|29.97|29.67|29.95|29.65|0
1657763100000|2022-07-14 01:45:00|29.94|29.64|29.95|29.65|29.95|29.65|29.94|29.64|0
1657763400000|2022-07-14 01:50:00|29.98|29.68|30|29.7|30.1|29.8|29.98|29.68|0
1657763700000|2022-07-14 01:55:00|30.02|29.72|29.95|29.65|30.02|29.72|29.92|29.62|0
1657764300000|2022-07-14 02:05:00|29.94|29.64|29.95|29.65|29.97|29.67|29.94|29.64|0
1657765500000|2022-07-14 02:25:00|29.92|29.62|29.95|29.65|29.97|29.67|29.92|29.62|0
1657765800000|2022-07-14 02:30:00|29.92|29.62|29.9|29.6|29.97|29.67|29.9|29.6|0
1657766100000|2022-07-14 02:35:00|29.87|29.57|29.9|29.6|29.92|29.62|29.87|29.57|0
1657766400000|2022-07-14 02:40:00|29.89|29.59|29.9|29.6|29.9|29.6|29.89|29.59|0
1657767600000|2022-07-14 03:00:00|29.87|29.57|29.9|29.6|29.92|29.62|29.87|29.57|0
1657767900000|2022-07-14 03:05:00|29.87|29.57|29.9|29.6|29.92|29.62|29.85|29.55|0
1657768200000|2022-07-14 03:10:00|29.89|29.59|29.9|29.6|29.9|29.6|29.89|29.59|0
1657768500000|2022-07-14 03:15:00|29.89|29.59|29.9|29.6|29.9|29.6|29.89|29.59|0
1657768800000|2022-07-14 03:20:00|29.87|29.57|29.92|29.62|29.92|29.62|29.87|29.57|0
1657769100000|2022-07-14 03:25:00|29.9|29.6|29.84|29.54|29.9|29.6|29.84|29.54|0
1657769400000|2022-07-14 03:30:00|29.85|29.55|29.83|29.53|29.87|29.57|29.83|29.53|0
1657769700000|2022-07-14 03:35:00|29.86|29.56|29.86|29.56|29.86|29.56|29.83|29.53|0
1657770000000|2022-07-14 03:40:00|29.83|29.53|29.83|29.53|29.86|29.56|29.83|29.53|0
1657770300000|2022-07-14 03:45:00|29.84|29.54|29.86|29.56|29.86|29.56|29.83|29.53|0
1657770900000|2022-07-14 03:55:00|29.87|29.57|29.89|29.59|29.94|29.64|29.87|29.57|0
1657771200000|2022-07-14 04:00:00|29.88|29.58|29.89|29.59|29.89|29.59|29.88|29.58|0
1657773300000|2022-07-14 04:35:00|29.87|29.57|29.89|29.59|29.89|29.59|29.87|29.57|0
1657774800000|2022-07-14 05:00:00|29.91|29.61|29.89|29.59|29.91|29.61|29.89|29.59|0
1657775100000|2022-07-14 05:05:00|29.88|29.58|29.89|29.59|29.89|29.59|29.86|29.56|0
1657775700000|2022-07-14 05:15:00|29.87|29.57|29.89|29.59|29.89|29.59|29.87|29.57|0
1657776000000|2022-07-14 05:20:00|29.97|29.67|29.94|29.64|29.97|29.67|29.94|29.64|0
1657776300000|2022-07-14 05:25:00|29.92|29.62|29.89|29.59|29.97|29.67|29.89|29.59|0
1657776600000|2022-07-14 05:30:00|29.87|29.57|29.87|29.57|29.87|29.57|29.81|29.51|0
1657776900000|2022-07-14 05:35:00|29.86|29.56|29.84|29.54|29.87|29.57|29.84|29.54|0
1657777200000|2022-07-14 05:40:00|29.87|29.57|29.87|29.57|29.9|29.6|29.75|29.45|0
1657777500000|2022-07-14 05:45:00|29.88|29.58|29.87|29.57|29.88|29.58|29.87|29.57|0
1657777800000|2022-07-14 05:50:00|29.88|29.58|29.88|29.58|29.9|29.6|29.87|29.57|0
1657778100000|2022-07-14 05:55:00|29.9|29.6|29.87|29.57|29.92|29.62|29.87|29.57|0
1657778400000|2022-07-14 06:00:00|29.83|29.53|29.92|29.62|29.95|29.69|29.76|29.52|4
1657778700000|2022-07-14 06:05:00|29.9|29.65|29.85|29.77|29.97|29.77|29.82|29.64|2
1657779000000|2022-07-14 06:10:00|29.84|29.76|29.81|29.73|29.86|29.78|29.79|29.71|28
1657779300000|2022-07-14 06:15:00|29.86|29.78|29.87|29.79|29.92|29.84|29.86|29.78|9
1657779600000|2022-07-14 06:20:00|29.89|29.81|29.87|29.79|29.89|29.81|29.82|29.74|19
1657779900000|2022-07-14 06:25:00|29.86|29.78|29.86|29.78|29.86|29.78|29.81|29.73|1
1657780200000|2022-07-14 06:30:00|29.87|29.79|29.92|29.84|29.92|29.84|29.87|29.79|4
1657780500000|2022-07-14 06:35:00|29.93|29.85|29.92|29.84|29.93|29.85|29.92|29.84|1
1657780800000|2022-07-14 06:40:00|29.88|29.8|29.92|29.84|29.93|29.85|29.88|29.8|1
1657781100000|2022-07-14 06:45:00|29.93|29.85|29.87|29.79|29.93|29.85|29.87|29.79|4
1657781400000|2022-07-14 06:50:00|29.92|29.84|29.97|29.89|29.97|29.89|29.87|29.79|1
1657781700000|2022-07-14 06:55:00|29.98|29.9|29.94|29.86|30.02|29.94|29.92|29.84|50
1657782000000|2022-07-14 07:00:00|29.95|29.87|29.98|29.9|29.98|29.9|29.86|29.78|61
1657782300000|2022-07-14 07:05:00|29.97|29.89|30.08|30|30.13|30.05|29.97|29.89|46
1657782600000|2022-07-14 07:10:00|30.09|30.01|29.93|29.85|30.14|30.06|29.93|29.85|82
1657782900000|2022-07-14 07:15:00|29.98|29.9|29.82|29.74|29.98|29.9|29.77|29.69|147
1657783200000|2022-07-14 07:20:00|29.81|29.73|29.71|29.63|29.81|29.73|29.71|29.63|44
1657783500000|2022-07-14 07:25:00|29.66|29.58|29.71|29.63|29.76|29.68|29.66|29.58|139
1657783800000|2022-07-14 07:30:00|29.73|29.65|29.82|29.74|29.87|29.79|29.71|29.63|15
1657784100000|2022-07-14 07:35:00|29.84|29.76|29.87|29.79|29.87|29.79|29.76|29.68|84
1657784400000|2022-07-14 07:40:00|29.84|29.76|29.72|29.64|29.93|29.85|29.71|29.63|103
1657784700000|2022-07-14 07:45:00|29.77|29.69|29.78|29.7|29.8|29.72|29.72|29.64|146
1657785000000|2022-07-14 07:50:00|29.77|29.69|29.83|29.75|29.88|29.8|29.75|29.67|149
1657785300000|2022-07-14 07:55:00|29.88|29.8|29.88|29.8|29.93|29.85|29.82|29.74|81
1657785600000|2022-07-14 08:00:00|29.89|29.81|29.82|29.74|29.94|29.86|29.82|29.74|103
1657785900000|2022-07-14 08:05:00|29.83|29.75|29.83|29.75|29.88|29.8|29.82|29.74|95
1657786200000|2022-07-14 08:10:00|29.78|29.7|29.92|29.84|29.92|29.84|29.78|29.7|61
1657786500000|2022-07-14 08:15:00|29.87|29.79|29.81|29.73|29.97|29.89|29.76|29.68|583
1657786800000|2022-07-14 08:20:00|29.76|29.68|30.03|29.95|30.03|29.95|29.76|29.68|90
1657787100000|2022-07-14 08:25:00|30.02|29.94|30.02|29.94|30.03|29.95|30|29.92|11
1657787400000|2022-07-14 08:30:00|30.03|29.95|30.08|30|30.13|30.05|30.03|29.95|63
1657787700000|2022-07-14 08:35:00|30.07|29.99|30.29|30.21|30.29|30.21|30.07|29.99|201
1657788000000|2022-07-14 08:40:00|30.32|30.24|30.39|30.31|30.39|30.31|30.29|30.21|273
1657788300000|2022-07-14 08:45:00|30.37|30.29|30.39|30.31|30.39|30.31|30.34|30.26|208
1657788600000|2022-07-14 08:50:00|30.44|30.36|30.43|30.35|30.44|30.36|30.36|30.28|202
1657788900000|2022-07-14 08:55:00|30.42|30.34|30.37|30.29|30.45|30.37|30.27|30.19|100
1657789200000|2022-07-14 09:00:00|30.4|30.32|30.23|30.15|30.42|30.34|30.22|30.14|112
1657789500000|2022-07-14 09:05:00|30.25|30.17|30.26|30.18|30.32|30.24|30.23|30.15|124
1657789800000|2022-07-14 09:10:00|30.28|30.2|30.33|30.25|30.33|30.25|30.24|30.16|36
1657790100000|2022-07-14 09:15:00|30.34|30.26|30.37|30.29|30.38|30.3|30.28|30.2|133
1657790400000|2022-07-14 09:20:00|30.33|30.25|30.43|30.35|30.44|30.36|30.32|30.24|182
1657790700000|2022-07-14 09:25:00|30.44|30.36|30.43|30.35|30.46|30.38|30.37|30.29|68
1657791000000|2022-07-14 09:30:00|30.42|30.34|30.48|30.4|30.49|30.41|30.38|30.3|127
1657791300000|2022-07-14 09:35:00|30.43|30.35|30.42|30.34|30.49|30.41|30.38|30.3|228
1657791600000|2022-07-14 09:40:00|30.38|30.3|30.32|30.24|30.38|30.3|30.27|30.19|133
1657791900000|2022-07-14 09:45:00|30.27|30.19|30.32|30.24|30.32|30.24|30.27|30.19|32
1657792200000|2022-07-14 09:50:00|30.27|30.19|30.27|30.19|30.33|30.25|30.27|30.19|44
1657792500000|2022-07-14 09:55:00|30.3|30.22|30.32|30.24|30.37|30.29|30.27|30.19|125
1657792800000|2022-07-14 10:00:00|30.3|30.22|30.38|30.3|30.38|30.3|30.3|30.22|41
1657793100000|2022-07-14 10:05:00|30.37|30.29|30.32|30.24|30.38|30.3|30.32|30.24|147
1657793400000|2022-07-14 10:10:00|30.33|30.25|30.37|30.29|30.4|30.32|30.32|30.24|67
1657793700000|2022-07-14 10:15:00|30.4|30.32|30.37|30.29|30.42|30.34|30.37|30.29|46
1657794000000|2022-07-14 10:20:00|30.32|30.24|30.37|30.29|30.42|30.34|30.32|30.24|78
1657794300000|2022-07-14 10:25:00|30.4|30.32|30.37|30.29|30.4|30.32|30.32|30.24|15
1657794600000|2022-07-14 10:30:00|30.32|30.24|30.32|30.24|30.42|30.34|30.32|30.24|24
1657794900000|2022-07-14 10:35:00|30.34|30.26|30.29|30.21|30.37|30.29|30.27|30.19|54
1657795200000|2022-07-14 10:40:00|30.31|30.23|30.32|30.24|30.37|30.29|30.27|30.19|24
1657795500000|2022-07-14 10:45:00|30.35|30.27|30.46|30.38|30.48|30.4|30.27|30.19|91
1657795800000|2022-07-14 10:50:00|30.48|30.4|30.54|30.46|30.59|30.51|30.46|30.38|142
1657796100000|2022-07-14 10:55:00|30.49|30.41|30.56|30.48|30.59|30.51|30.49|30.41|228
1657796400000|2022-07-14 11:00:00|30.54|30.46|30.54|30.46|30.54|30.46|30.49|30.41|80
1657796700000|2022-07-14 11:05:00|30.56|30.48|30.55|30.47|30.59|30.51|30.54|30.46|32
1657797000000|2022-07-14 11:10:00|30.56|30.48|30.56|30.48|30.61|30.53|30.51|30.43|279
1657797300000|2022-07-14 11:15:00|30.51|30.43|30.56|30.48|30.56|30.48|30.49|30.41|110
1657797600000|2022-07-14 11:20:00|30.61|30.53|30.51|30.43|30.61|30.53|30.51|30.43|424
1657797900000|2022-07-14 11:25:00|30.54|30.46|30.56|30.48|30.62|30.54|30.52|30.44|35
1657798200000|2022-07-14 11:30:00|30.57|30.49|30.46|30.38|30.57|30.49|30.41|30.33|215
1657798500000|2022-07-14 11:35:00|30.51|30.43|30.61|30.53|30.61|30.53|30.51|30.43|55
1657798800000|2022-07-14 11:40:00|30.6|30.52|30.62|30.54|30.62|30.54|30.56|30.48|92
1657799100000|2022-07-14 11:45:00|30.67|30.59|30.61|30.53|30.67|30.59|30.61|30.53|88
1657799400000|2022-07-14 11:50:00|30.62|30.54|30.62|30.54|30.67|30.59|30.61|30.53|29
1657799700000|2022-07-14 11:55:00|30.64|30.56|30.67|30.59|30.67|30.59|30.61|30.53|168
1657800000000|2022-07-14 12:00:00|30.62|30.54|30.73|30.65|30.78|30.7|30.62|30.54|292
1657800300000|2022-07-14 12:05:00|30.74|30.66|30.89|30.81|30.9|30.82|30.73|30.65|481
1657800600000|2022-07-14 12:10:00|30.85|30.77|30.79|30.71|30.9|30.82|30.79|30.71|265
1657800900000|2022-07-14 12:15:00|30.81|30.73|30.83|30.75|30.84|30.76|30.79|30.71|9
1657801200000|2022-07-14 12:20:00|30.84|30.76|30.89|30.81|30.91|30.83|30.79|30.71|22
1657801500000|2022-07-14 12:25:00|30.84|30.76|30.94|30.86|30.99|30.91|30.84|30.76|115
1657801800000|2022-07-14 12:30:00|30.96|30.88|30.87|30.79|31.08|31|30.82|30.74|323
1657802100000|2022-07-14 12:35:00|30.85|30.77|30.79|30.71|30.9|30.82|30.79|30.71|507
1657802400000|2022-07-14 12:40:00|30.81|30.73|30.97|30.89|30.99|30.91|30.81|30.73|216
1657802700000|2022-07-14 12:45:00|30.99|30.91|31.05|30.97|31.06|30.98|30.94|30.86|451
1657803000000|2022-07-14 12:50:00|31.03|30.95|30.99|30.91|31.05|30.97|30.94|30.86|288
1657803300000|2022-07-14 12:55:00|31|30.92|31.05|30.97|31.1|31.02|30.99|30.91|249
1657803600000|2022-07-14 13:00:00|31.08|31|30.95|30.87|31.08|31|30.9|30.82|172
1657803900000|2022-07-14 13:05:00|30.97|30.89|31|30.92|31.04|30.96|30.94|30.86|434
1657804200000|2022-07-14 13:10:00|30.99|30.91|31.05|30.97|31.1|31.02|30.99|30.91|422
1657804500000|2022-07-14 13:15:00|31.01|30.93|30.9|30.82|31.06|30.98|30.85|30.77|580
1657804800000|2022-07-14 13:20:00|30.88|30.8|30.91|30.83|30.95|30.87|30.8|30.72|382
1657805100000|2022-07-14 13:25:00|30.95|30.87|30.91|30.83|30.96|30.88|30.81|30.73|275
1657805400000|2022-07-14 13:30:00|30.9|30.82|30.92|30.84|30.99|30.91|30.81|30.73|550
1657805700000|2022-07-14 13:35:00|30.91|30.83|31.15|31.07|31.17|31.09|30.91|30.83|625
1657806000000|2022-07-14 13:40:00|31.13|31.05|31.18|31.1|31.23|31.15|31.08|31|496
1657806300000|2022-07-14 13:45:00|31.16|31.08|31.03|30.95|31.18|31.1|30.97|30.89|1026
1657806600000|2022-07-14 13:50:00|31.05|30.97|31.08|31|31.08|31|30.97|30.89|210
1657806900000|2022-07-14 13:55:00|31.07|30.99|31.29|31.21|31.29|31.21|31.02|30.94|652
1657807200000|2022-07-14 14:00:00|31.34|31.26|31.44|31.36|31.44|31.36|31.28|31.2|264
1657807500000|2022-07-14 14:05:00|31.45|31.37|31.45|31.37|31.55|31.47|31.44|31.36|303
1657807800000|2022-07-14 14:10:00|31.47|31.39|31.4|31.32|31.55|31.47|31.35|31.27|283
1657808100000|2022-07-14 14:15:00|31.35|31.27|31.44|31.36|31.47|31.39|31.33|31.25|172
1657808400000|2022-07-14 14:20:00|31.4|31.32|31.38|31.3|31.4|31.32|31.28|31.2|152
1657808700000|2022-07-14 14:25:00|31.37|31.29|31.31|31.23|31.38|31.3|31.27|31.19|244
1657809000000|2022-07-14 14:30:00|31.29|31.21|31.36|31.28|31.37|31.29|31.26|31.18|373
1657809300000|2022-07-14 14:35:00|31.31|31.23|31.41|31.33|31.46|31.38|31.26|31.18|238
1657809600000|2022-07-14 14:40:00|31.42|31.34|31.47|31.39|31.47|31.39|31.36|31.28|89
1657809900000|2022-07-14 14:45:00|31.49|31.41|31.49|31.41|31.57|31.49|31.46|31.38|152
1657810200000|2022-07-14 14:50:00|31.46|31.38|31.34|31.26|31.51|31.43|31.31|31.23|357
1657810500000|2022-07-14 14:55:00|31.31|31.23|31.45|31.37|31.46|31.38|31.31|31.23|233
1657810800000|2022-07-14 15:00:00|31.46|31.38|31.35|31.27|31.46|31.38|31.3|31.22|471
1657811100000|2022-07-14 15:05:00|31.37|31.29|31.24|31.16|31.4|31.32|31.24|31.16|136
1657811400000|2022-07-14 15:10:00|31.26|31.18|31.24|31.16|31.29|31.21|31.21|31.13|216
1657811700000|2022-07-14 15:15:00|31.25|31.17|31.18|31.1|31.3|31.22|31.18|31.1|88
1657812000000|2022-07-14 15:20:00|31.14|31.06|31.23|31.15|31.23|31.15|31.13|31.05|153
1657812300000|2022-07-14 15:25:00|31.22|31.14|31.27|31.19|31.31|31.23|31.17|31.09|305
1657812600000|2022-07-14 15:30:00|31.32|31.24|31.33|31.25|31.33|31.25|31.27|31.19|148
1657812900000|2022-07-14 15:35:00|31.34|31.26|31.28|31.2|31.39|31.31|31.28|31.2|174
1657813200000|2022-07-14 15:40:00|31.27|31.19|31.12|31.04|31.27|31.19|31.05|30.97|198
1657813500000|2022-07-14 15:45:00|31.13|31.05|30.93|30.85|31.18|31.1|30.92|30.84|46
1657813800000|2022-07-14 15:50:00|30.92|30.84|30.96|30.88|31.01|30.93|30.91|30.83|28
1657814100000|2022-07-14 15:55:00|30.92|30.84|30.95|30.87|31.02|30.94|30.9|30.82|8
1657814400000|2022-07-14 16:00:00|30.92|30.84|30.94|30.86|30.99|30.91|30.89|30.81|30
1657814700000|2022-07-14 16:05:00|30.96|30.88|30.94|30.86|31|30.92|30.94|30.86|12
1657815000000|2022-07-14 16:10:00|30.95|30.87|30.94|30.86|30.97|30.89|30.93|30.85|24
1657815300000|2022-07-14 16:15:00|30.9|30.82|30.95|30.87|31.01|30.93|30.89|30.81|9
1657815600000|2022-07-14 16:20:00|31|30.92|31.01|30.93|31.01|30.93|30.9|30.82|1
1657815900000|2022-07-14 16:25:00|31.04|30.96|31.06|30.98|31.09|31.01|31.01|30.93|8
1657816200000|2022-07-14 16:30:00|31.05|30.97|31.05|30.97|31.08|31|31.05|30.97|0
1657816500000|2022-07-14 16:35:00|31.06|30.98|31.05|30.97|31.11|31.03|31.05|30.97|11
1657816800000|2022-07-14 16:40:00|31.06|30.98|31.11|31.03|31.12|31.04|31.06|30.98|10
1657817100000|2022-07-14 16:45:00|31.12|31.04|31.32|31.24|31.33|31.25|31.11|31.03|31
1657817400000|2022-07-14 16:50:00|31.33|31.25|31.21|31.13|31.33|31.25|31.21|31.13|74
1657817700000|2022-07-14 16:55:00|31.22|31.14|31.22|31.14|31.27|31.19|31.18|31.1|10
1657818000000|2022-07-14 17:00:00|31.27|31.19|31.23|31.15|31.3|31.22|31.22|31.14|2
1657818300000|2022-07-14 17:05:00|31.28|31.2|31.22|31.14|31.33|31.25|31.2|31.12|103
1657818600000|2022-07-14 17:10:00|31.23|31.15|31.24|31.16|31.33|31.25|31.22|31.14|9
1657818900000|2022-07-14 17:15:00|31.22|31.14|31.21|31.13|31.31|31.23|31.21|31.13|78
1657819200000|2022-07-14 17:20:00|31.2|31.12|31.1|31.02|31.2|31.12|31.05|30.97|117
1657819500000|2022-07-14 17:25:00|31.12|31.04|31.05|30.97|31.12|31.04|31.04|30.96|25
1657819800000|2022-07-14 17:30:00|31.04|30.96|31.14|31.06|31.15|31.07|31.04|30.96|46
1657820100000|2022-07-14 17:35:00|31.15|31.07|31.04|30.96|31.15|31.07|30.99|30.91|18
1657820400000|2022-07-14 17:40:00|31.01|30.93|31.04|30.96|31.04|30.96|30.99|30.91|5
1657821000000|2022-07-14 17:50:00|31.03|30.95|31.1|31.02|31.15|31.07|30.99|30.91|30
1657821300000|2022-07-14 17:55:00|31.09|31.01|31.05|30.97|31.1|31.02|31.05|30.97|0
1657821600000|2022-07-14 18:00:00|31.07|30.99|31.04|30.96|31.07|30.99|31|30.92|0
1657821900000|2022-07-14 18:05:00|31|30.92|30.99|30.91|31.04|30.96|30.99|30.91|0
1657822200000|2022-07-14 18:10:00|31.04|30.96|31.04|30.96|31.04|30.96|30.99|30.91|2
1657822500000|2022-07-14 18:15:00|31|30.92|30.94|30.86|31.04|30.96|30.93|30.85|1
1657822800000|2022-07-14 18:20:00|30.93|30.85|30.83|30.75|30.94|30.86|30.83|30.75|0
1657823100000|2022-07-14 18:25:00|30.79|30.71|30.73|30.65|30.83|30.75|30.73|30.65|5
1657823400000|2022-07-14 18:30:00|30.78|30.7|30.71|30.63|30.78|30.7|30.68|30.6|0
1657823700000|2022-07-14 18:35:00|30.68|30.6|30.55|30.47|30.68|30.6|30.55|30.47|9
1657824000000|2022-07-14 18:40:00|30.58|30.5|30.68|30.6|30.77|30.69|30.58|30.5|7
1657824300000|2022-07-14 18:45:00|30.66|30.58|30.63|30.55|30.68|30.6|30.63|30.55|1
1657824600000|2022-07-14 18:50:00|30.68|30.6|30.63|30.55|30.68|30.6|30.63|30.55|14
1657824900000|2022-07-14 18:55:00|30.6|30.52|30.63|30.55|30.63|30.55|30.58|30.5|2
1657825200000|2022-07-14 19:00:00|30.6|30.52|30.63|30.55|30.68|30.6|30.58|30.5|0
1657825500000|2022-07-14 19:05:00|30.65|30.57|30.7|30.62|30.73|30.65|30.63|30.55|0
1657825800000|2022-07-14 19:10:00|30.68|30.6|30.6|30.52|30.71|30.63|30.6|30.52|9
1657826100000|2022-07-14 19:15:00|30.62|30.54|30.68|30.6|30.68|30.6|30.6|30.52|2
1657826400000|2022-07-14 19:20:00|30.67|30.59|30.57|30.49|30.68|30.6|30.57|30.49|6
1657826700000|2022-07-14 19:25:00|30.55|30.47|30.57|30.49|30.58|30.5|30.55|30.47|0
1657827000000|2022-07-14 19:30:00|30.55|30.47|30.52|30.44|30.55|30.47|30.5|30.42|11
1657827300000|2022-07-14 19:35:00|30.53|30.45|30.57|30.49|30.62|30.54|30.53|30.45|2
1657827600000|2022-07-14 19:40:00|30.58|30.5|30.58|30.5|30.71|30.52|30.55|30.4|3
1657827900000|2022-07-14 19:45:00|30.6|30.52|30.63|30.55|30.68|30.6|30.58|30.5|12
1657828200000|2022-07-14 19:50:00|30.61|30.53|30.64|30.34|30.68|30.53|30.58|30.33|38
1657828500000|2022-07-14 19:55:00|30.63|30.33|30.73|30.43|30.74|30.44|30.48|30.31|7
1657828800000|2022-07-14 20:00:00|30.76|30.46|30.76|30.46|30.76|30.46|30.76|30.46|0
1657844100000|2022-07-15 00:15:00|30.75|30.45|30.76|30.46|30.76|30.46|30.71|30.41|0
1657844400000|2022-07-15 00:20:00|30.75|30.45|30.73|30.43|30.75|30.45|30.73|30.43|0
1657845000000|2022-07-15 00:30:00|30.71|30.41|30.73|30.43|30.76|30.46|30.71|30.41|0
1657845900000|2022-07-15 00:45:00|30.71|30.41|30.71|30.41|30.71|30.41|30.71|30.41|0
1657846200000|2022-07-15 00:50:00|30.73|30.43|30.73|30.43|30.73|30.43|30.73|30.43|0
1657846500000|2022-07-15 00:55:00|30.74|30.44|30.74|30.44|30.74|30.44|30.74|30.44|0
1657847700000|2022-07-15 01:15:00|30.75|30.45|30.75|30.45|30.75|30.45|30.75|30.45|0
1657848600000|2022-07-15 01:30:00|30.73|30.43|30.75|30.45|30.75|30.45|30.73|30.43|0
1657849500000|2022-07-15 01:45:00|30.73|30.43|30.73|30.43|30.73|30.43|30.73|30.43|0
1657849800000|2022-07-15 01:50:00|30.7|30.4|30.73|30.43|30.73|30.43|30.7|30.4|0
1657850100000|2022-07-15 01:55:00|30.7|30.4|30.7|30.4|30.73|30.43|30.7|30.4|0
1657850400000|2022-07-15 02:00:00|30.73|30.43|30.68|30.38|30.73|30.43|30.68|30.38|0
1657850700000|2022-07-15 02:05:00|30.65|30.35|30.65|30.35|30.68|30.38|30.65|30.35|0
1657851000000|2022-07-15 02:10:00|30.68|30.38|30.65|30.35|30.68|30.38|30.65|30.35|0
1657851300000|2022-07-15 02:15:00|30.63|30.33|30.65|30.35|30.65|30.35|30.63|30.33|0
1657851600000|2022-07-15 02:20:00|30.63|30.33|30.65|30.35|30.65|30.35|30.63|30.33|0
1657851900000|2022-07-15 02:25:00|30.63|30.33|30.63|30.33|30.63|30.33|30.63|30.33|0
1657852200000|2022-07-15 02:30:00|30.65|30.35|30.65|30.35|30.65|30.35|30.63|30.33|0
1657852500000|2022-07-15 02:35:00|30.63|30.33|30.65|30.35|30.65|30.35|30.63|30.33|0
1657852800000|2022-07-15 02:40:00|30.63|30.33|30.65|30.35|30.65|30.35|30.63|30.33|0
1657853100000|2022-07-15 02:45:00|30.68|30.38|30.65|30.35|30.68|30.38|30.65|30.35|0
1657853400000|2022-07-15 02:50:00|30.63|30.33|30.63|30.33|30.72|30.42|30.63|30.33|0
1657853700000|2022-07-15 02:55:00|30.65|30.35|30.63|30.33|30.65|30.35|30.63|30.33|0
1657854000000|2022-07-15 03:00:00|30.65|30.35|30.63|30.33|30.65|30.35|30.63|30.33|0
1657854300000|2022-07-15 03:05:00|30.65|30.35|30.68|30.38|30.68|30.38|30.63|30.33|0
1657854600000|2022-07-15 03:10:00|30.65|30.35|30.7|30.4|30.7|30.4|30.63|30.33|0
1657854900000|2022-07-15 03:15:00|30.65|30.35|30.73|30.43|30.73|30.43|30.65|30.35|0
1657855200000|2022-07-15 03:20:00|30.68|30.38|30.68|30.38|30.73|30.43|30.68|30.38|0
1657855500000|2022-07-15 03:25:00|30.65|30.35|30.68|30.38|30.68|30.38|30.65|30.35|0
1657855800000|2022-07-15 03:30:00|30.65|30.35|30.65|30.35|30.68|30.38|30.65|30.35|0
1657856100000|2022-07-15 03:35:00|30.63|30.33|30.63|30.33|30.63|30.33|30.63|30.33|0
1657856400000|2022-07-15 03:40:00|30.62|30.32|30.63|30.33|30.63|30.33|30.62|30.32|0
1657857000000|2022-07-15 03:50:00|30.6|30.3|30.63|30.33|30.67|30.37|30.6|30.3|0
1657857600000|2022-07-15 04:00:00|30.62|30.32|30.65|30.35|30.65|30.35|30.6|30.3|0
1657857900000|2022-07-15 04:05:00|30.68|30.38|30.65|30.35|30.68|30.38|30.65|30.35|0
1657858200000|2022-07-15 04:10:00|30.63|30.33|30.62|30.32|30.65|30.35|30.62|30.32|0
1657859100000|2022-07-15 04:25:00|30.6|30.3|30.62|30.32|30.62|30.32|30.6|30.3|0
1657859400000|2022-07-15 04:30:00|30.6|30.3|30.63|30.33|30.63|30.33|30.6|30.3|0
1657859700000|2022-07-15 04:35:00|30.62|30.32|30.62|30.32|30.62|30.32|30.62|30.32|0
1657860600000|2022-07-15 04:50:00|30.65|30.35|30.65|30.35|30.65|30.35|30.62|30.32|0
1657861200000|2022-07-15 05:00:00|30.62|30.32|30.65|30.35|30.67|30.37|30.62|30.32|0
1657861500000|2022-07-15 05:05:00|30.67|30.37|30.65|30.35|30.67|30.37|30.65|30.35|0
1657861800000|2022-07-15 05:10:00|30.62|30.32|30.65|30.35|30.65|30.35|30.62|30.32|0
1657862100000|2022-07-15 05:15:00|30.67|30.37|30.65|30.35|30.67|30.37|30.65|30.35|0
1657862400000|2022-07-15 05:20:00|30.67|30.37|30.65|30.35|30.67|30.37|30.65|30.35|0
1657862700000|2022-07-15 05:25:00|30.67|30.37|30.67|30.37|30.67|30.37|30.65|30.35|0
1657863000000|2022-07-15 05:30:00|30.65|30.35|30.81|30.51|30.81|30.51|30.65|30.35|0
1657863300000|2022-07-15 05:35:00|30.82|30.52|30.84|30.54|30.84|30.54|30.82|30.52|0
1657863600000|2022-07-15 05:40:00|30.82|30.52|30.82|30.52|30.84|30.54|30.82|30.52|0
1657863900000|2022-07-15 05:45:00|30.79|30.49|30.79|30.49|30.82|30.52|30.79|30.49|0
1657864200000|2022-07-15 05:50:00|30.82|30.52|30.82|30.52|30.82|30.52|30.79|30.49|0
1657864500000|2022-07-15 05:55:00|30.79|30.49|30.79|30.49|30.82|30.52|30.79|30.49|0
1657864800000|2022-07-15 06:00:00|30.77|30.47|30.72|30.42|30.77|30.47|30.67|30.37|0
1657865100000|2022-07-15 06:05:00|30.67|30.37|30.72|30.42|30.72|30.42|30.67|30.37|0
1657865400000|2022-07-15 06:10:00|30.7|30.4|30.67|30.37|30.7|30.4|30.67|30.37|0
1657865700000|2022-07-15 06:15:00|30.68|30.38|30.7|30.4|30.72|30.42|30.67|30.37|0
1657866000000|2022-07-15 06:20:00|30.72|30.42|30.72|30.42|30.72|30.42|30.72|30.42|0
1657866300000|2022-07-15 06:25:00|30.73|30.43|30.73|30.43|30.78|30.48|30.73|30.43|0
1657866600000|2022-07-15 06:30:00|30.74|30.44|30.78|30.48|30.78|30.48|30.74|30.44|0
1657866900000|2022-07-15 06:35:00|30.77|30.47|30.87|30.57|30.87|30.57|30.77|30.47|0
1657867200000|2022-07-15 06:40:00|30.86|30.56|30.83|30.58|30.86|30.66|30.74|30.56|7
1657867500000|2022-07-15 06:45:00|30.74|30.66|30.74|30.66|30.83|30.67|30.74|30.58|14
1657867800000|2022-07-15 06:50:00|30.75|30.67|30.76|30.68|30.77|30.69|30.75|30.67|16
1657868100000|2022-07-15 06:55:00|30.77|30.69|30.89|30.81|30.91|30.81|30.76|30.66|60
1657868400000|2022-07-15 07:00:00|30.94|30.86|30.87|30.79|30.98|30.89|30.84|30.73|120
1657868700000|2022-07-15 07:05:00|30.88|30.8|31.06|30.98|31.16|31.08|30.87|30.79|187
1657869000000|2022-07-15 07:10:00|31.05|30.97|31|30.92|31.11|31.03|30.98|30.9|65
1657869300000|2022-07-15 07:15:00|30.99|30.91|30.71|30.63|30.99|30.91|30.67|30.59|109
1657869600000|2022-07-15 07:20:00|30.67|30.59|30.66|30.58|30.72|30.64|30.66|30.58|109
1657869900000|2022-07-15 07:25:00|30.61|30.53|30.6|30.52|30.69|30.61|30.6|30.52|111
1657870200000|2022-07-15 07:30:00|30.58|30.5|30.66|30.58|30.66|30.58|30.51|30.43|168
1657870500000|2022-07-15 07:35:00|30.61|30.53|30.55|30.47|30.64|30.56|30.51|30.43|98
1657870800000|2022-07-15 07:40:00|30.54|30.46|30.6|30.52|30.6|30.52|30.54|30.46|133
1657871100000|2022-07-15 07:45:00|30.55|30.47|30.6|30.52|30.61|30.53|30.55|30.47|114
1657871400000|2022-07-15 07:50:00|30.61|30.53|30.65|30.57|30.65|30.57|30.55|30.47|154
1657871700000|2022-07-15 07:55:00|30.6|30.52|30.61|30.53|30.65|30.57|30.6|30.52|42
1657872000000|2022-07-15 08:00:00|30.6|30.52|30.66|30.58|30.69|30.61|30.6|30.52|80
1657872300000|2022-07-15 08:05:00|30.65|30.57|30.61|30.53|30.66|30.58|30.56|30.48|63
1657872600000|2022-07-15 08:10:00|30.6|30.52|30.61|30.53|30.66|30.58|30.6|30.52|121
1657872900000|2022-07-15 08:15:00|30.64|30.56|30.66|30.58|30.69|30.61|30.61|30.53|49
1657873200000|2022-07-15 08:20:00|30.69|30.61|30.56|30.48|30.71|30.63|30.56|30.48|200
1657873500000|2022-07-15 08:25:00|30.55|30.47|30.56|30.48|30.61|30.53|30.55|30.47|85
1657873800000|2022-07-15 08:30:00|30.55|30.47|30.56|30.48|30.61|30.53|30.51|30.43|89
1657874100000|2022-07-15 08:35:00|30.55|30.47|30.56|30.48|30.6|30.52|30.55|30.47|66
1657874400000|2022-07-15 08:40:00|30.55|30.47|30.45|30.37|30.56|30.48|30.45|30.37|74
1657874700000|2022-07-15 08:45:00|30.44|30.36|30.39|30.31|30.5|30.42|30.39|30.31|174
1657875000000|2022-07-15 08:50:00|30.34|30.26|30.34|30.26|30.39|30.31|30.33|30.25|185
1657875300000|2022-07-15 08:55:00|30.33|30.25|30.44|30.36|30.46|30.38|30.33|30.25|249
1657875600000|2022-07-15 09:00:00|30.46|30.38|30.43|30.35|30.49|30.41|30.39|30.31|57
1657875900000|2022-07-15 09:05:00|30.39|30.31|30.38|30.3|30.43|30.35|30.33|30.25|41
1657876200000|2022-07-15 09:10:00|30.35|30.27|30.39|30.31|30.41|30.33|30.33|30.25|27
1657876500000|2022-07-15 09:15:00|30.38|30.3|30.44|30.36|30.44|30.36|30.38|30.3|63
1657876800000|2022-07-15 09:20:00|30.46|30.38|30.54|30.46|30.54|30.46|30.44|30.36|102
1657877100000|2022-07-15 09:25:00|30.55|30.47|30.49|30.41|30.55|30.47|30.49|30.41|226
1657877400000|2022-07-15 09:30:00|30.46|30.38|30.44|30.36|30.54|30.46|30.44|30.36|95
1657877700000|2022-07-15 09:35:00|30.46|30.38|30.49|30.41|30.59|30.51|30.44|30.36|71
1657878000000|2022-07-15 09:40:00|30.51|30.43|30.54|30.46|30.59|30.51|30.49|30.41|123
1657878300000|2022-07-15 09:45:00|30.59|30.51|30.65|30.57|30.65|30.57|30.54|30.46|101
1657878600000|2022-07-15 09:50:00|30.64|30.56|30.65|30.57|30.7|30.62|30.64|30.56|126
1657878900000|2022-07-15 09:55:00|30.64|30.56|30.58|30.5|30.64|30.56|30.54|30.46|80
1657879200000|2022-07-15 10:00:00|30.59|30.51|30.64|30.56|30.69|30.61|30.58|30.5|37
1657879500000|2022-07-15 10:05:00|30.68|30.6|30.68|30.6|30.74|30.66|30.64|30.56|59
1657879800000|2022-07-15 10:10:00|30.63|30.55|30.59|30.51|30.68|30.6|30.59|30.51|92
1657880100000|2022-07-15 10:15:00|30.63|30.55|30.64|30.56|30.64|30.56|30.59|30.51|75
1657880400000|2022-07-15 10:20:00|30.63|30.55|30.58|30.5|30.63|30.55|30.53|30.45|116
1657880700000|2022-07-15 10:25:00|30.53|30.45|30.53|30.45|30.56|30.48|30.48|30.4|53
1657881000000|2022-07-15 10:30:00|30.54|30.46|30.53|30.45|30.54|30.46|30.49|30.41|22
1657881300000|2022-07-15 10:35:00|30.48|30.4|30.48|30.4|30.53|30.45|30.48|30.4|33
1657881600000|2022-07-15 10:40:00|30.49|30.41|30.48|30.4|30.51|30.43|30.48|30.4|41
1657881900000|2022-07-15 10:45:00|30.44|30.36|30.43|30.35|30.48|30.4|30.43|30.35|23
1657882200000|2022-07-15 10:50:00|30.46|30.38|30.43|30.35|30.48|30.4|30.38|30.3|1066
1657882500000|2022-07-15 10:55:00|30.4|30.32|30.38|30.3|30.43|30.35|30.38|30.3|116
1657882800000|2022-07-15 11:00:00|30.37|30.29|30.38|30.3|30.38|30.3|30.33|30.25|28
1657883100000|2022-07-15 11:05:00|30.4|30.32|30.43|30.35|30.43|30.35|30.38|30.3|73
1657883400000|2022-07-15 11:10:00|30.42|30.34|30.37|30.29|30.43|30.35|30.37|30.29|91
1657883700000|2022-07-15 11:15:00|30.38|30.3|30.42|30.34|30.42|30.34|30.37|30.29|18
1657884000000|2022-07-15 11:20:00|30.4|30.32|30.32|30.24|30.4|30.32|30.32|30.24|46
1657884300000|2022-07-15 11:25:00|30.34|30.26|30.37|30.29|30.37|30.29|30.31|30.23|105
1657884600000|2022-07-15 11:30:00|30.36|30.28|30.37|30.29|30.37|30.29|30.32|30.24|531
1657884900000|2022-07-15 11:35:00|30.39|30.31|30.42|30.34|30.42|30.34|30.37|30.29|14
1657885200000|2022-07-15 11:40:00|30.46|30.38|30.52|30.44|30.52|30.44|30.46|30.38|54
1657885500000|2022-07-15 11:45:00|30.47|30.39|30.47|30.39|30.5|30.42|30.47|30.39|16
1657885800000|2022-07-15 11:50:00|30.5|30.42|30.53|30.45|30.53|30.45|30.47|30.39|76
1657886100000|2022-07-15 11:55:00|30.57|30.49|30.53|30.45|30.58|30.5|30.52|30.44|78
1657886400000|2022-07-15 12:00:00|30.58|30.5|30.5|30.42|30.58|30.5|30.47|30.39|88
1657886700000|2022-07-15 12:05:00|30.52|30.44|30.48|30.4|30.53|30.45|30.48|30.4|21
1657887000000|2022-07-15 12:10:00|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|9
1657887300000|2022-07-15 12:15:00|30.58|30.5|30.59|30.51|30.63|30.55|30.58|30.5|85
1657887600000|2022-07-15 12:20:00|30.63|30.55|30.64|30.56|30.69|30.61|30.61|30.53|119
1657887900000|2022-07-15 12:25:00|30.59|30.51|30.64|30.56|30.64|30.56|30.54|30.46|66
1657888200000|2022-07-15 12:30:00|30.62|30.54|30.63|30.55|30.8|30.66|30.53|30.42|106
1657888500000|2022-07-15 12:35:00|30.64|30.56|30.43|30.35|30.64|30.56|30.43|30.35|128
1657888800000|2022-07-15 12:40:00|30.48|30.4|30.49|30.41|30.49|30.41|30.41|30.33|141
1657889100000|2022-07-15 12:45:00|30.44|30.36|30.28|30.2|30.44|30.36|30.27|30.19|113
1657889400000|2022-07-15 12:50:00|30.27|30.19|30.33|30.25|30.34|30.26|30.27|30.19|351
1657889700000|2022-07-15 12:55:00|30.28|30.2|30.32|30.24|30.38|30.3|30.28|30.2|275
1657890000000|2022-07-15 13:00:00|30.27|30.19|30.21|30.13|30.3|30.22|30.21|30.13|196
1657890300000|2022-07-15 13:05:00|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|84
1657890600000|2022-07-15 13:10:00|30.21|30.13|30.21|30.13|30.26|30.18|30.16|30.08|120
1657890900000|2022-07-15 13:15:00|30.2|30.12|30.2|30.12|30.26|30.18|30.2|30.12|92
1657891200000|2022-07-15 13:20:00|30.16|30.08|30.15|30.07|30.2|30.12|30.15|30.07|54
1657891500000|2022-07-15 13:25:00|30.1|30.02|30.1|30.02|30.1|30.02|30.05|29.97|194
1657891800000|2022-07-15 13:30:00|30.09|30.01|30.08|30|30.13|30.05|30.03|29.95|485
1657892100000|2022-07-15 13:35:00|30.03|29.95|30.18|30.1|30.18|30.1|30.03|29.95|104
1657892400000|2022-07-15 13:40:00|30.23|30.15|30.18|30.1|30.28|30.2|30.13|30.05|201
1657892700000|2022-07-15 13:45:00|30.21|30.13|30.33|30.25|30.34|30.26|30.18|30.1|182
1657893000000|2022-07-15 13:50:00|30.29|30.21|30.48|30.4|30.48|30.4|30.29|30.21|56
1657893300000|2022-07-15 13:55:00|30.46|30.38|30.24|30.16|30.51|30.43|30.19|30.11|134
1657893600000|2022-07-15 14:00:00|30.13|30.05|30.04|29.96|30.19|30.11|30.02|29.94|356
1657893900000|2022-07-15 14:05:00|30.02|29.94|30|29.92|30.14|30.06|29.99|29.91|516
1657894200000|2022-07-15 14:10:00|30.03|29.95|29.98|29.9|30.05|29.97|29.95|29.87|189
1657894500000|2022-07-15 14:15:00|29.95|29.87|29.91|29.83|30|29.92|29.85|29.77|684
1657894800000|2022-07-15 14:20:00|29.96|29.88|29.85|29.77|30.06|29.98|29.85|29.77|223
1657895100000|2022-07-15 14:25:00|29.84|29.76|29.79|29.71|29.9|29.82|29.79|29.71|123
1657895400000|2022-07-15 14:30:00|29.74|29.66|29.78|29.7|29.84|29.76|29.74|29.66|390
1657895700000|2022-07-15 14:35:00|29.81|29.73|29.83|29.75|29.88|29.8|29.78|29.7|174
1657896000000|2022-07-15 14:40:00|29.85|29.77|29.9|29.82|29.9|29.82|29.82|29.74|210
1657896300000|2022-07-15 14:45:00|29.92|29.84|29.82|29.74|29.93|29.85|29.82|29.74|132
1657896600000|2022-07-15 14:50:00|29.84|29.76|29.82|29.74|29.87|29.79|29.77|29.69|390
1657896900000|2022-07-15 14:55:00|29.84|29.76|29.72|29.64|29.84|29.76|29.71|29.63|271
1657897200000|2022-07-15 15:00:00|29.76|29.68|29.71|29.63|29.76|29.68|29.66|29.58|222
1657897500000|2022-07-15 15:05:00|29.66|29.58|29.66|29.58|29.71|29.63|29.65|29.57|187
1657897800000|2022-07-15 15:10:00|29.71|29.63|29.75|29.67|29.76|29.68|29.71|29.63|70
1657898100000|2022-07-15 15:15:00|29.73|29.65|29.75|29.67|29.75|29.67|29.7|29.62|80
1657898400000|2022-07-15 15:20:00|29.7|29.62|29.82|29.74|29.85|29.77|29.7|29.62|718
1657898700000|2022-07-15 15:25:00|29.8|29.72|29.61|29.53|29.85|29.77|29.57|29.49|780
1657899000000|2022-07-15 15:30:00|29.62|29.54|29.66|29.58|29.66|29.58|29.58|29.5|328
1657899300000|2022-07-15 15:35:00|29.68|29.6|29.62|29.54|29.69|29.61|29.61|29.53|18
1657899600000|2022-07-15 15:40:00|29.67|29.59|29.64|29.56|29.67|29.59|29.62|29.54|48
1657899900000|2022-07-15 15:45:00|29.62|29.54|29.62|29.54|29.67|29.59|29.62|29.54|54
1657900200000|2022-07-15 15:50:00|29.61|29.53|29.57|29.49|29.62|29.54|29.52|29.44|79
1657900500000|2022-07-15 15:55:00|29.62|29.54|29.62|29.54|29.62|29.54|29.57|29.49|80
1657900800000|2022-07-15 16:00:00|29.67|29.59|29.67|29.59|29.72|29.64|29.67|29.59|23
1657901100000|2022-07-15 16:05:00|29.72|29.64|29.77|29.69|29.77|29.69|29.72|29.64|8
1657901400000|2022-07-15 16:10:00|29.72|29.64|29.57|29.49|29.72|29.64|29.57|29.49|13
1657901700000|2022-07-15 16:15:00|29.62|29.54|29.57|29.49|29.67|29.59|29.57|29.49|12
1657902000000|2022-07-15 16:20:00|29.62|29.54|29.62|29.54|29.62|29.54|29.6|29.52|1
1657902300000|2022-07-15 16:25:00|||||||||6
1657902600000|2022-07-15 16:30:00|29.67|29.59|29.62|29.54|29.7|29.62|29.62|29.54|2
1657903200000|2022-07-15 16:40:00|29.63|29.55|29.57|29.49|29.63|29.55|29.57|29.49|5
1657903500000|2022-07-15 16:45:00|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|6
1657903800000|2022-07-15 16:50:00|29.55|29.47|29.57|29.49|29.6|29.52|29.55|29.47|25
1657904100000|2022-07-15 16:55:00|29.6|29.52|29.57|29.49|29.62|29.54|29.57|29.49|4
1657904400000|2022-07-15 17:00:00|29.54|29.46|29.57|29.49|29.57|29.49|29.54|29.46|4
1657904700000|2022-07-15 17:05:00|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|64
1657905000000|2022-07-15 17:10:00|||||||||1
1657905300000|2022-07-15 17:15:00|29.54|29.46|29.52|29.44|29.54|29.46|29.52|29.44|17
1657905600000|2022-07-15 17:20:00|29.51|29.43|29.51|29.43|29.52|29.44|29.51|29.43|7
1657905900000|2022-07-15 17:25:00|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|9
1657906200000|2022-07-15 17:30:00|||||||||2
1657906500000|2022-07-15 17:35:00|29.56|29.48|29.52|29.44|29.57|29.49|29.52|29.44|2
1657906800000|2022-07-15 17:40:00|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|3
1657907100000|2022-07-15 17:45:00|29.6|29.52|29.57|29.49|29.6|29.52|29.57|29.49|4
1657907400000|2022-07-15 17:50:00|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|1
1657907700000|2022-07-15 17:55:00|29.6|29.52|29.57|29.49|29.6|29.52|29.57|29.49|0
1657908000000|2022-07-15 18:00:00|29.6|29.52|29.57|29.49|29.6|29.52|29.57|29.49|2
1657908300000|2022-07-15 18:05:00|29.6|29.52|29.62|29.54|29.62|29.54|29.6|29.52|0
1657908600000|2022-07-15 18:10:00|29.58|29.5|29.52|29.44|29.58|29.5|29.52|29.44|2
1657908900000|2022-07-15 18:15:00|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1657909200000|2022-07-15 18:20:00|29.62|29.54|29.57|29.49|29.62|29.54|29.57|29.49|5
1657909500000|2022-07-15 18:25:00|29.59|29.51|29.57|29.49|29.62|29.54|29.57|29.49|0
1657909800000|2022-07-15 18:30:00|29.59|29.51|29.57|29.49|29.59|29.51|29.57|29.49|8
1657910400000|2022-07-15 18:40:00|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|1
1657910700000|2022-07-15 18:45:00|29.52|29.44|29.56|29.48|29.56|29.48|29.52|29.44|0
1657911000000|2022-07-15 18:50:00|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|3
1657911600000|2022-07-15 19:00:00|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1657912200000|2022-07-15 19:10:00|29.55|29.47|29.54|29.46|29.57|29.49|29.52|29.44|3
1657912500000|2022-07-15 19:15:00|29.52|29.44|29.52|29.44|29.52|29.44|29.49|29.41|4
1657912800000|2022-07-15 19:20:00|29.47|29.39|29.54|29.46|29.54|29.46|29.47|29.39|3
1657913100000|2022-07-15 19:25:00|29.52|29.44|29.47|29.39|29.54|29.46|29.47|29.39|2
1657913400000|2022-07-15 19:30:00|29.52|29.44|29.62|29.54|29.62|29.54|29.52|29.44|3
1657913700000|2022-07-15 19:35:00|29.6|29.52|29.6|29.52|29.63|29.55|29.57|29.49|10
1657914000000|2022-07-15 19:40:00|29.58|29.5|29.53|29.45|29.58|29.5|29.53|29.45|0
1657914300000|2022-07-15 19:45:00|29.57|29.49|29.57|29.49|29.65|29.5|29.56|29.4|34
1657914600000|2022-07-15 19:50:00|29.52|29.44|29.56|29.48|29.7|29.54|29.51|29.35|5
1657914900000|2022-07-15 19:55:00|29.62|29.37|29.7|29.4|29.7|29.48|29.52|29.35|20
1657915200000|2022-07-15 20:00:00|29.72|29.42|29.72|29.42|29.72|29.42|29.72|29.42|0
1658103300000|2022-07-18 00:15:00|29.57|29.27|29.57|29.32|29.57|29.32|29.54|29.24|0
1658103600000|2022-07-18 00:20:00|29.59|29.34|29.59|29.29|29.71|29.5|29.55|29.29|2
1658103900000|2022-07-18 00:25:00|29.56|29.26|29.56|29.26|29.56|29.26|29.56|29.26|0
1658104200000|2022-07-18 00:30:00|29.59|29.29|29.59|29.29|29.59|29.29|29.59|29.29|0
1658104500000|2022-07-18 00:35:00|29.61|29.31|29.64|29.34|29.64|29.34|29.61|29.31|0
1658106000000|2022-07-18 01:00:00|29.61|29.31|29.61|29.31|29.61|29.31|29.61|29.31|0
1658106900000|2022-07-18 01:15:00|29.59|29.29|29.61|29.31|29.61|29.31|29.54|29.24|0
1658107200000|2022-07-18 01:20:00|29.64|29.34|29.61|29.31|29.64|29.34|29.61|29.31|0
1658107500000|2022-07-18 01:25:00|29.64|29.34|29.64|29.34|29.64|29.34|29.61|29.31|0
1658107800000|2022-07-18 01:30:00|29.61|29.31|29.61|29.31|29.64|29.34|29.61|29.31|0
1658108100000|2022-07-18 01:35:00|29.64|29.34|29.64|29.34|29.64|29.34|29.61|29.31|0
1658108400000|2022-07-18 01:40:00|29.38|29.3|29.64|29.34|29.73|29.43|29.38|29.3|8
1658109300000|2022-07-18 01:55:00|29.61|29.31|29.61|29.31|29.61|29.31|29.61|29.31|0
1658117700000|2022-07-18 04:15:00|29.59|29.29|29.4|29.32|29.59|29.32|29.4|29.26|0
1658119800000|2022-07-18 04:50:00|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1658120700000|2022-07-18 05:05:00|29.4|29.32|29.38|29.3|29.4|29.32|29.38|29.3|0
1658123400000|2022-07-18 05:50:00|29.35|29.27|29.38|29.3|29.38|29.3|29.3|29.22|9
1658124000000|2022-07-18 06:00:00|29.33|29.25|29.28|29.2|29.33|29.25|29.25|29.17|37
1658124300000|2022-07-18 06:05:00|29.27|29.19|29.27|29.19|29.28|29.2|29.26|29.18|3
1658124600000|2022-07-18 06:10:00|||||||||14
1658125200000|2022-07-18 06:20:00|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|0
1658125500000|2022-07-18 06:25:00|29.27|29.19|29.26|29.18|29.27|29.19|29.26|29.18|0
1658125800000|2022-07-18 06:30:00|29.31|29.23|29.31|29.23|29.32|29.24|29.31|29.23|12
1658126100000|2022-07-18 06:35:00|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|39
1658126400000|2022-07-18 06:40:00|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|11
1658126700000|2022-07-18 06:45:00|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|102
1658127000000|2022-07-18 06:50:00|29.21|29.13|29.22|29.14|29.22|29.14|29.21|29.13|0
1658127300000|2022-07-18 06:55:00|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|6
1658127600000|2022-07-18 07:00:00|29.31|29.23|29.41|29.33|29.41|29.33|29.26|29.18|263
1658127900000|2022-07-18 07:05:00|29.39|29.31|29.31|29.23|29.39|29.31|29.26|29.18|123
1658128200000|2022-07-18 07:10:00|29.26|29.18|29.26|29.18|29.31|29.23|29.26|29.18|120
1658128500000|2022-07-18 07:15:00|29.21|29.13|29.21|29.13|29.21|29.13|29.16|29.08|300
1658128800000|2022-07-18 07:20:00|29.16|29.08|29.21|29.13|29.26|29.18|29.16|29.08|158
1658129100000|2022-07-18 07:25:00|29.26|29.18|29.16|29.08|29.31|29.23|29.16|29.08|457
1658129400000|2022-07-18 07:30:00|29.19|29.11|29.01|28.93|29.21|29.13|29.01|28.93|260
1658129700000|2022-07-18 07:35:00|29.04|28.96|29.01|28.93|29.06|28.98|29.01|28.93|130
1658130000000|2022-07-18 07:40:00|28.96|28.88|28.96|28.88|29.01|28.93|28.96|28.88|152
1658130300000|2022-07-18 07:45:00|29.01|28.93|29.02|28.94|29.02|28.94|28.96|28.88|325
1658130600000|2022-07-18 07:50:00|29.01|28.93|29.02|28.94|29.02|28.94|28.96|28.88|218
1658130900000|2022-07-18 07:55:00|29.01|28.93|28.97|28.89|29.07|28.99|28.97|28.89|172
1658131200000|2022-07-18 08:00:00|28.96|28.88|28.96|28.88|29.01|28.93|28.91|28.83|194
1658131500000|2022-07-18 08:05:00|28.91|28.83|28.86|28.78|28.96|28.88|28.81|28.73|794
1658131800000|2022-07-18 08:10:00|28.87|28.79|28.86|28.78|28.87|28.79|28.86|28.78|154
1658132100000|2022-07-18 08:15:00|28.87|28.79|28.87|28.79|28.92|28.84|28.87|28.79|104
1658132400000|2022-07-18 08:20:00|28.82|28.74|28.72|28.64|28.82|28.74|28.67|28.59|504
1658132700000|2022-07-18 08:25:00|28.69|28.61|28.72|28.64|28.72|28.64|28.67|28.59|378
1658133000000|2022-07-18 08:30:00|28.77|28.69|28.72|28.64|28.77|28.69|28.72|28.64|561
1658133300000|2022-07-18 08:35:00|28.77|28.69|28.77|28.69|28.77|28.69|28.72|28.64|191
1658133600000|2022-07-18 08:40:00|28.72|28.64|28.77|28.69|28.77|28.69|28.72|28.64|43
1658133900000|2022-07-18 08:45:00|28.82|28.74|28.77|28.69|28.82|28.74|28.72|28.64|168
1658134200000|2022-07-18 08:50:00|28.72|28.64|28.72|28.64|28.77|28.69|28.72|28.64|55
1658134500000|2022-07-18 08:55:00|28.77|28.69|28.72|28.64|28.77|28.69|28.72|28.64|93
1658134800000|2022-07-18 09:00:00|28.69|28.61|28.72|28.64|28.72|28.64|28.69|28.61|264
1658135100000|2022-07-18 09:05:00|28.77|28.69|28.82|28.74|28.87|28.79|28.77|28.69|361
1658135400000|2022-07-18 09:10:00|28.77|28.69|28.77|28.69|28.79|28.71|28.77|28.69|236
1658135700000|2022-07-18 09:15:00|28.79|28.71|28.77|28.69|28.82|28.74|28.72|28.64|489
1658136000000|2022-07-18 09:20:00|28.74|28.66|28.77|28.69|28.77|28.69|28.72|28.64|167
1658136300000|2022-07-18 09:25:00|28.79|28.71|28.82|28.74|28.82|28.74|28.77|28.69|165
1658136600000|2022-07-18 09:30:00|28.77|28.69|28.82|28.74|28.87|28.79|28.77|28.69|221
1658136900000|2022-07-18 09:35:00|28.77|28.69|28.77|28.69|28.82|28.74|28.77|28.69|238
1658137200000|2022-07-18 09:40:00|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|108
1658137500000|2022-07-18 09:45:00|28.87|28.79|28.82|28.74|28.87|28.79|28.82|28.74|414
1658137800000|2022-07-18 09:50:00|28.84|28.76|28.82|28.74|28.87|28.79|28.82|28.74|314
1658138100000|2022-07-18 09:55:00|||||||||14
1658138400000|2022-07-18 10:00:00|||||||||79
1658138700000|2022-07-18 10:05:00|28.79|28.71|28.82|28.74|28.82|28.74|28.79|28.71|199
1658139000000|2022-07-18 10:10:00|28.79|28.71|28.77|28.69|28.79|28.71|28.77|28.69|73
1658139300000|2022-07-18 10:15:00|28.79|28.71|28.77|28.69|28.79|28.71|28.77|28.69|108
1658139600000|2022-07-18 10:20:00|||||||||64
1658139900000|2022-07-18 10:25:00|||||||||21
1658140200000|2022-07-18 10:30:00|||||||||38
1658140500000|2022-07-18 10:35:00|28.82|28.74|28.82|28.74|28.87|28.79|28.82|28.74|216
1658140800000|2022-07-18 10:40:00|28.87|28.79|28.84|28.76|28.87|28.79|28.82|28.74|474
1658141100000|2022-07-18 10:45:00|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|276
1658141400000|2022-07-18 10:50:00|28.82|28.74|28.87|28.79|28.87|28.79|28.82|28.74|123
1658141700000|2022-07-18 10:55:00|28.86|28.78|28.86|28.78|28.87|28.79|28.86|28.78|39
1658142000000|2022-07-18 11:00:00|28.87|28.79|28.91|28.83|28.92|28.84|28.86|28.78|70
1658142300000|2022-07-18 11:05:00|28.86|28.78|28.82|28.74|28.91|28.83|28.81|28.73|193
1658142600000|2022-07-18 11:10:00|28.81|28.73|28.84|28.76|28.84|28.76|28.79|28.71|47
1658142900000|2022-07-18 11:15:00|28.82|28.74|28.81|28.73|28.84|28.76|28.81|28.73|9
1658143200000|2022-07-18 11:20:00|28.76|28.68|28.81|28.73|28.81|28.73|28.76|28.68|224
1658143500000|2022-07-18 11:25:00|28.84|28.76|28.81|28.73|28.84|28.76|28.81|28.73|17
1658143800000|2022-07-18 11:30:00|28.84|28.76|28.84|28.76|28.84|28.76|28.81|28.73|90
1658144100000|2022-07-18 11:35:00|28.86|28.78|28.81|28.73|28.86|28.78|28.81|28.73|125
1658144400000|2022-07-18 11:40:00|28.84|28.76|28.86|28.78|28.86|28.78|28.84|28.76|76
1658144700000|2022-07-18 11:45:00|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|96
1658145000000|2022-07-18 11:50:00|28.82|28.74|28.86|28.78|28.86|28.78|28.81|28.73|23
1658145300000|2022-07-18 11:55:00|28.82|28.74|28.82|28.74|28.86|28.78|28.82|28.74|50
1658145600000|2022-07-18 12:00:00|28.81|28.73|28.87|28.79|28.87|28.79|28.81|28.73|55
1658145900000|2022-07-18 12:05:00|28.86|28.78|28.82|28.74|28.87|28.79|28.81|28.73|297
1658146200000|2022-07-18 12:10:00|28.87|28.79|28.87|28.79|28.87|28.79|28.82|28.74|627
1658146500000|2022-07-18 12:15:00|28.82|28.74|28.92|28.84|28.97|28.89|28.82|28.74|363
1658146800000|2022-07-18 12:20:00|28.89|28.81|28.97|28.89|28.97|28.89|28.87|28.79|318
1658147100000|2022-07-18 12:25:00|29.02|28.94|29.07|28.99|29.07|28.99|29.02|28.94|842
1658147400000|2022-07-18 12:30:00|29.02|28.94|28.97|28.89|29.02|28.94|28.97|28.89|290
1658147700000|2022-07-18 12:35:00|29.02|28.94|29.07|28.99|29.07|28.99|28.97|28.89|72
1658148000000|2022-07-18 12:40:00|29.02|28.94|28.97|28.89|29.02|28.94|28.97|28.89|134
1658148300000|2022-07-18 12:45:00|28.99|28.91|29.07|28.99|29.12|29.04|28.99|28.91|98
1658148600000|2022-07-18 12:50:00|29.12|29.04|29.17|29.09|29.17|29.09|29.12|29.04|192
1658148900000|2022-07-18 12:55:00|29.12|29.04|29.12|29.04|29.17|29.09|29.12|29.04|650
1658149200000|2022-07-18 13:00:00|29.17|29.09|29.17|29.09|29.17|29.09|29.12|29.04|157
1658149500000|2022-07-18 13:05:00|29.12|29.04|29.17|29.09|29.17|29.09|29.12|29.04|172
1658149800000|2022-07-18 13:10:00|29.19|29.11|29.17|29.09|29.22|29.14|29.17|29.09|148
1658150100000|2022-07-18 13:15:00|29.14|29.06|29.07|28.99|29.14|29.06|29.07|28.99|216
1658150400000|2022-07-18 13:20:00|29.09|29.01|29.07|28.99|29.12|29.04|29.07|28.99|72
1658150700000|2022-07-18 13:25:00|29.09|29.01|29.07|28.99|29.12|29.04|29.02|28.94|347
1658151000000|2022-07-18 13:30:00|29.04|28.96|29.01|28.93|29.07|28.99|28.97|28.89|363
1658151300000|2022-07-18 13:35:00|29.02|28.94|29.06|28.98|29.06|28.98|29.01|28.93|293
1658151600000|2022-07-18 13:40:00|29.07|28.99|29.06|28.98|29.16|29.08|29.02|28.94|304
1658151900000|2022-07-18 13:45:00|29.02|28.94|29.06|28.98|29.11|29.03|29.01|28.93|270
1658152200000|2022-07-18 13:50:00|29.04|28.96|29.17|29.09|29.17|29.09|29.04|28.96|117
1658152500000|2022-07-18 13:55:00|29.12|29.04|29.12|29.04|29.17|29.09|29.07|28.99|108
1658152800000|2022-07-18 14:00:00|29.09|29.01|29.12|29.04|29.17|29.09|29.07|28.99|271
1658153100000|2022-07-18 14:05:00|29.14|29.06|29.21|29.13|29.24|29.16|29.12|29.04|134
1658153400000|2022-07-18 14:10:00|29.22|29.14|29.32|29.24|29.37|29.29|29.21|29.13|96
1658153700000|2022-07-18 14:15:00|29.27|29.19|29.27|29.19|29.32|29.24|29.22|29.14|235
1658154000000|2022-07-18 14:20:00|29.26|29.18|29.26|29.18|29.31|29.23|29.21|29.13|217
1658154300000|2022-07-18 14:25:00|29.29|29.21|29.27|29.19|29.36|29.28|29.26|29.18|359
1658154600000|2022-07-18 14:30:00|29.31|29.23|29.24|29.16|29.31|29.23|29.21|29.13|344
1658154900000|2022-07-18 14:35:00|29.21|29.13|29.29|29.21|29.32|29.24|29.21|29.13|107
1658155200000|2022-07-18 14:40:00|29.31|29.23|29.26|29.18|29.32|29.24|29.26|29.18|265
1658155500000|2022-07-18 14:45:00|29.27|29.19|29.32|29.24|29.34|29.26|29.26|29.18|197
1658155800000|2022-07-18 14:50:00|29.31|29.23|29.36|29.28|29.41|29.33|29.31|29.23|249
1658156100000|2022-07-18 14:55:00|29.41|29.33|29.36|29.28|29.41|29.33|29.31|29.23|297
1658156400000|2022-07-18 15:00:00|29.39|29.31|29.36|29.28|29.39|29.31|29.36|29.28|162
1658156700000|2022-07-18 15:05:00|29.34|29.26|29.41|29.33|29.41|29.33|29.31|29.23|178
1658157000000|2022-07-18 15:10:00|29.44|29.36|29.41|29.33|29.46|29.38|29.41|29.33|187
1658157300000|2022-07-18 15:15:00|29.46|29.38|29.44|29.36|29.46|29.38|29.41|29.33|216
1658157600000|2022-07-18 15:20:00|29.41|29.33|29.41|29.33|29.46|29.38|29.41|29.33|503
1658157900000|2022-07-18 15:25:00|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|519
1658158200000|2022-07-18 15:30:00|29.41|29.33|29.41|29.33|29.46|29.38|29.41|29.33|138
1658158500000|2022-07-18 15:35:00|29.39|29.31|29.41|29.33|29.41|29.33|29.39|29.31|27
1658158800000|2022-07-18 15:40:00|29.39|29.31|29.36|29.28|29.41|29.33|29.36|29.28|17
1658159100000|2022-07-18 15:45:00|29.39|29.31|29.36|29.28|29.39|29.31|29.36|29.28|34
1658159400000|2022-07-18 15:50:00|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|87
1658159700000|2022-07-18 15:55:00|||||||||66
1658160000000|2022-07-18 16:00:00|||||||||13
1658160300000|2022-07-18 16:05:00|||||||||10
1658160600000|2022-07-18 16:10:00|||||||||2
1658160900000|2022-07-18 16:15:00|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|14
1658161200000|2022-07-18 16:20:00|29.44|29.36|29.41|29.33|29.44|29.36|29.41|29.33|23
1658161500000|2022-07-18 16:25:00|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|40
1658161800000|2022-07-18 16:30:00|||||||||18
1658162100000|2022-07-18 16:35:00|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|34
1658162400000|2022-07-18 16:40:00|||||||||15
1658162700000|2022-07-18 16:45:00|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|64
1658163000000|2022-07-18 16:50:00|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|37
1658163300000|2022-07-18 16:55:00|||||||||8
1658163600000|2022-07-18 17:00:00|||||||||16
1658163900000|2022-07-18 17:05:00|29.36|29.28|29.34|29.26|29.36|29.28|29.31|29.23|93
1658164200000|2022-07-18 17:10:00|29.36|29.28|29.36|29.28|29.36|29.28|29.34|29.26|5
1658164500000|2022-07-18 17:15:00|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|17
1658164800000|2022-07-18 17:20:00|29.46|29.38|29.41|29.33|29.46|29.38|29.41|29.33|31
1658165100000|2022-07-18 17:25:00|29.46|29.38|29.41|29.33|29.46|29.38|29.41|29.33|27
1658165400000|2022-07-18 17:30:00|29.46|29.38|29.51|29.43|29.51|29.43|29.46|29.38|85
1658165700000|2022-07-18 17:35:00|29.56|29.48|29.66|29.58|29.66|29.58|29.56|29.48|50
1658166000000|2022-07-18 17:40:00|29.61|29.53|29.66|29.58|29.66|29.58|29.61|29.53|48
1658166300000|2022-07-18 17:45:00|||||||||15
1658166600000|2022-07-18 17:50:00|29.71|29.63|29.66|29.58|29.71|29.63|29.66|29.58|58
1658166900000|2022-07-18 17:55:00|29.71|29.63|29.86|29.78|29.94|29.86|29.66|29.58|73
1658167200000|2022-07-18 18:00:00|29.81|29.73|29.81|29.73|29.86|29.78|29.81|29.73|30
1658167500000|2022-07-18 18:05:00|29.86|29.78|29.86|29.78|29.86|29.78|29.81|29.73|27
1658167800000|2022-07-18 18:10:00|29.84|29.76|29.84|29.76|29.91|29.83|29.84|29.76|40
1658168100000|2022-07-18 18:15:00|29.86|29.78|29.76|29.68|29.86|29.78|29.76|29.68|11
1658168400000|2022-07-18 18:20:00|29.74|29.66|29.81|29.73|29.81|29.73|29.71|29.63|31
1658168700000|2022-07-18 18:25:00|29.86|29.78|29.91|29.83|29.94|29.86|29.86|29.78|31
1658169000000|2022-07-18 18:30:00|29.86|29.78|29.84|29.76|29.91|29.83|29.84|29.76|21
1658169300000|2022-07-18 18:35:00|29.81|29.73|29.76|29.68|29.81|29.73|29.74|29.66|18
1658169600000|2022-07-18 18:40:00|29.81|29.73|29.86|29.78|29.86|29.78|29.79|29.71|76
1658169900000|2022-07-18 18:45:00|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|21
1658170200000|2022-07-18 18:50:00|29.86|29.78|29.91|29.83|29.91|29.83|29.86|29.78|24
1658170500000|2022-07-18 18:55:00|29.86|29.78|29.86|29.78|29.91|29.83|29.86|29.78|23
1658170800000|2022-07-18 19:00:00|29.81|29.73|29.86|29.78|29.86|29.78|29.81|29.73|31
1658171100000|2022-07-18 19:05:00|29.84|29.76|29.76|29.68|29.84|29.76|29.76|29.68|12
1658171400000|2022-07-18 19:10:00|29.81|29.73|29.76|29.68|29.86|29.78|29.76|29.68|21
1658171700000|2022-07-18 19:15:00|29.71|29.63|29.71|29.63|29.76|29.68|29.71|29.63|18
1658172000000|2022-07-18 19:20:00|29.66|29.58|29.79|29.71|29.79|29.71|29.66|29.58|10
1658172300000|2022-07-18 19:25:00|29.76|29.68|29.91|29.83|29.91|29.83|29.76|29.68|41
1658172600000|2022-07-18 19:30:00|29.94|29.86|29.99|29.91|30.01|29.93|29.94|29.86|26
1658172900000|2022-07-18 19:35:00|29.96|29.88|30.06|29.98|30.06|29.98|29.96|29.88|20
1658173200000|2022-07-18 19:40:00|30.04|29.96|30.06|29.98|30.06|29.98|30.01|29.93|16
1658173500000|2022-07-18 19:45:00|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|21
1658173800000|2022-07-18 19:50:00|30.09|30.01|29.96|29.88|30.09|30.01|29.96|29.88|73
1658174100000|2022-07-18 19:55:00|29.99|29.91|29.93|29.63|30.02|29.91|29.91|29.63|52
1658189700000|2022-07-19 00:15:00|30.1|29.8|30.08|29.78|30.1|29.8|30.05|29.75|0
1658190000000|2022-07-19 00:20:00|30.1|29.8|29.98|29.73|30.1|29.8|29.98|29.73|0
1658190600000|2022-07-19 00:30:00|30|29.75|30|29.75|30|29.75|30|29.75|0
1658190900000|2022-07-19 00:35:00|29.89|29.81|30|29.75|30|29.81|29.89|29.75|0
1658191800000|2022-07-19 00:50:00|29.89|29.81|30|29.75|30|29.81|29.89|29.75|0
1658192400000|2022-07-19 01:00:00|29.83|29.58|29.83|29.58|29.83|29.58|29.83|29.58|0
1658192700000|2022-07-19 01:05:00|29.88|29.55|29.85|29.55|29.88|29.55|29.85|29.55|0
1658193300000|2022-07-19 01:15:00|29.88|29.58|29.88|29.58|29.88|29.58|29.88|29.58|0
1658193600000|2022-07-19 01:20:00|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1658194200000|2022-07-19 01:30:00|29.83|29.53|29.78|29.48|29.83|29.53|29.78|29.48|0
1658195100000|2022-07-19 01:45:00|29.8|29.5|29.78|29.48|29.8|29.5|29.78|29.48|0
1658195400000|2022-07-19 01:50:00|29.83|29.58|29.88|29.58|29.88|29.58|29.83|29.58|0
1658196300000|2022-07-19 02:05:00|29.83||29.88||29.88||29.83||0
1658196900000|2022-07-19 02:15:00|29.83|29.65|29.9|29.65|29.9|29.65|29.83|29.65|0
1658197500000|2022-07-19 02:25:00|29.87|29.79|29.83|29.53|29.9|29.79|29.83|29.53|1
1658197800000|2022-07-19 02:30:00|29.8|29.5|29.8|29.5|29.8|29.5|29.8|29.5|0
1658198100000|2022-07-19 02:35:00|29.78|29.48|29.78|29.48|29.78|29.48|29.78|29.48|0
1658198400000|2022-07-19 02:40:00|29.83|29.58|29.8|29.5|29.88|29.69|29.77|29.5|1
1658199300000|2022-07-19 02:55:00|29.78|29.48|29.78|29.48|29.78|29.48|29.78|29.48|0
1658199600000|2022-07-19 03:00:00|29.8|29.5|29.78|29.48|29.8|29.5|29.78|29.48|1
1658199900000|2022-07-19 03:05:00|29.75|29.45|29.78|29.48|29.78|29.48|29.75|29.45|0
1658201400000|2022-07-19 03:30:00|29.83|29.53|29.83|29.53|29.83|29.53|29.83|29.53|0
1658201700000|2022-07-19 03:35:00|29.85|29.55|29.9|29.65|29.9|29.65|29.85|29.55|0
1658202000000|2022-07-19 03:40:00|29.97|29.72|29.85|29.55|30|29.88|29.85|29.55|20
1658202300000|2022-07-19 03:45:00|29.88|29.58|29.88|29.58|29.88|29.58|29.88|29.58|0
1658202900000|2022-07-19 03:55:00|29.9|29.6|29.88|29.58|29.9|29.6|29.88|29.58|0
1658204700000|2022-07-19 04:25:00|29.9|29.6|29.92|29.62|29.92|29.62|29.9|29.6|0
1658205300000|2022-07-19 04:35:00|29.9|29.6|29.92|29.62|29.92|29.62|29.9|29.6|0
1658205600000|2022-07-19 04:40:00|29.9|29.6|29.92|29.62|29.92|29.62|29.9|29.6|0
1658205900000|2022-07-19 04:45:00|29.9|29.6|29.92|29.62|29.92|29.62|29.9|29.6|0
1658207100000|2022-07-19 05:05:00|29.9|29.6|29.92|29.62|29.92|29.62|29.9|29.6|0
1658207400000|2022-07-19 05:10:00|29.9|29.6|29.83|29.58|29.92|29.62|29.83|29.58|0
1658208600000|2022-07-19 05:30:00|29.8|29.55|29.83|29.58|29.83|29.58|29.8|29.55|0
1658208900000|2022-07-19 05:35:00|29.8|29.55|29.83|29.58|29.83|29.58|29.8|29.55|0
1658209800000|2022-07-19 05:50:00|29.69|29.61|29.83|29.58|29.83|29.61|29.67|29.55|1
1658210100000|2022-07-19 05:55:00|29.8|29.55|29.83|29.58|29.83|29.58|29.8|29.55|0
1658210400000|2022-07-19 06:00:00|29.85|29.6|29.72|29.64|29.85|29.71|29.72|29.6|25
1658210700000|2022-07-19 06:05:00|29.74|29.66|29.72|29.64|29.77|29.69|29.72|29.64|4
1658211000000|2022-07-19 06:10:00|29.74|29.66|29.72|29.64|29.74|29.66|29.72|29.64|3
1658211300000|2022-07-19 06:15:00|29.77|29.69|29.72|29.64|29.77|29.69|29.72|29.64|2
1658211600000|2022-07-19 06:20:00|||||||||3
1658211900000|2022-07-19 06:25:00|29.77|29.69|29.72|29.64|29.77|29.69|29.72|29.64|8
1658212200000|2022-07-19 06:30:00|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|1
1658212500000|2022-07-19 06:35:00|29.74|29.66|29.72|29.64|29.77|29.69|29.72|29.64|7
1658213400000|2022-07-19 06:50:00|29.74|29.66|29.72|29.64|29.74|29.66|29.72|29.64|3
1658213700000|2022-07-19 06:55:00|29.74|29.66|29.72|29.64|29.74|29.66|29.72|29.64|6
1658214000000|2022-07-19 07:00:00|29.74|29.66|29.62|29.54|29.82|29.74|29.62|29.54|145
1658214300000|2022-07-19 07:05:00|29.64|29.56|29.67|29.59|29.67|29.59|29.57|29.49|106
1658214600000|2022-07-19 07:10:00|29.62|29.54|29.72|29.64|29.77|29.69|29.62|29.54|51
1658214900000|2022-07-19 07:15:00|29.67|29.59|29.72|29.64|29.77|29.69|29.62|29.54|144
1658215200000|2022-07-19 07:20:00|29.69|29.61|29.77|29.69|29.77|29.69|29.67|29.59|79
1658215500000|2022-07-19 07:25:00|29.72|29.64|29.72|29.64|29.77|29.69|29.62|29.54|285
1658215800000|2022-07-19 07:30:00|29.74|29.66|29.94|29.86|29.97|29.89|29.74|29.66|169
1658216100000|2022-07-19 07:35:00|29.97|29.89|29.92|29.84|29.97|29.89|29.87|29.79|97
1658216400000|2022-07-19 07:40:00|29.97|29.89|30.12|30.04|30.12|30.04|29.92|29.84|246
1658216700000|2022-07-19 07:45:00|30.07|29.99|29.97|29.89|30.12|30.04|29.92|29.84|255
1658217000000|2022-07-19 07:50:00|29.94|29.86|30.02|29.94|30.02|29.94|29.92|29.84|275
1658217300000|2022-07-19 07:55:00|30.04|29.96|29.97|29.89|30.07|29.99|29.97|29.89|167
1658217600000|2022-07-19 08:00:00|29.99|29.91|29.92|29.84|30.02|29.94|29.87|29.79|111
1658217900000|2022-07-19 08:05:00|29.94|29.86|29.82|29.74|29.97|29.89|29.82|29.74|224
1658218200000|2022-07-19 08:10:00|29.84|29.76|29.87|29.79|29.92|29.84|29.82|29.74|41
1658218500000|2022-07-19 08:15:00|29.92|29.84|29.89|29.81|29.92|29.84|29.82|29.74|66
1658218800000|2022-07-19 08:20:00|29.92|29.84|29.84|29.76|29.92|29.84|29.82|29.74|30
1658219100000|2022-07-19 08:25:00|29.82|29.74|29.87|29.79|29.87|29.79|29.82|29.74|92
1658219400000|2022-07-19 08:30:00|29.89|29.81|29.72|29.64|29.89|29.81|29.72|29.64|55
1658219700000|2022-07-19 08:35:00|29.77|29.69|29.72|29.64|29.77|29.69|29.67|29.59|64
1658220000000|2022-07-19 08:40:00|29.69|29.61|29.67|29.59|29.72|29.64|29.67|29.59|59
1658220300000|2022-07-19 08:45:00|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|30
1658220600000|2022-07-19 08:50:00|29.77|29.69|29.74|29.66|29.77|29.69|29.72|29.64|43
1658220900000|2022-07-19 08:55:00|29.72|29.64|29.72|29.64|29.72|29.64|29.67|29.59|144
1658221200000|2022-07-19 09:00:00|29.67|29.59|29.62|29.54|29.72|29.64|29.62|29.54|129
1658221500000|2022-07-19 09:05:00|29.64|29.56|29.72|29.64|29.72|29.64|29.62|29.54|535
1658221800000|2022-07-19 09:10:00|29.74|29.66|29.62|29.54|29.77|29.69|29.57|29.49|452
1658222100000|2022-07-19 09:15:00|29.57|29.49|29.67|29.59|29.72|29.64|29.57|29.49|219
1658222400000|2022-07-19 09:20:00|29.64|29.56|29.57|29.49|29.67|29.59|29.57|29.49|73
1658222700000|2022-07-19 09:25:00|29.62|29.54|29.57|29.49|29.62|29.54|29.54|29.46|42
1658223000000|2022-07-19 09:30:00|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|68
1658223300000|2022-07-19 09:35:00|||||||||64
1658223600000|2022-07-19 09:40:00|||||||||90
1658223900000|2022-07-19 09:45:00|29.47|29.39|29.52|29.44|29.54|29.46|29.47|29.39|181
1658224200000|2022-07-19 09:50:00|29.49|29.41|29.47|29.39|29.52|29.44|29.47|29.39|153
1658224500000|2022-07-19 09:55:00|29.52|29.44|29.57|29.49|29.57|29.49|29.52|29.44|41
1658224800000|2022-07-19 10:00:00|29.52|29.44|29.52|29.44|29.57|29.49|29.52|29.44|19
1658225100000|2022-07-19 10:05:00|29.49|29.41|29.42|29.34|29.52|29.44|29.42|29.34|118
1658225400000|2022-07-19 10:10:00|29.44|29.36|29.37|29.29|29.47|29.39|29.37|29.29|85
1658225700000|2022-07-19 10:15:00|29.42|29.34|29.47|29.39|29.47|29.39|29.39|29.31|34
1658226000000|2022-07-19 10:20:00|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|46
1658226300000|2022-07-19 10:25:00|29.47|29.39|29.42|29.34|29.47|29.39|29.37|29.29|106
1658226600000|2022-07-19 10:30:00|29.37|29.29|29.37|29.29|29.37|29.29|29.32|29.24|62
1658226900000|2022-07-19 10:35:00|29.32|29.24|29.32|29.24|29.37|29.29|29.32|29.24|106
1658227200000|2022-07-19 10:40:00|29.34|29.26|29.32|29.24|29.34|29.26|29.32|29.24|104
1658227500000|2022-07-19 10:45:00|||||||||69
1658227800000|2022-07-19 10:50:00|29.34|29.26|29.37|29.29|29.42|29.34|29.32|29.24|156
1658228100000|2022-07-19 10:55:00|29.34|29.26|29.37|29.29|29.42|29.34|29.32|29.24|55
1658228400000|2022-07-19 11:00:00|29.39|29.31|29.47|29.39|29.47|29.39|29.37|29.29|58
1658228700000|2022-07-19 11:05:00|29.44|29.36|29.47|29.39|29.47|29.39|29.42|29.34|90
1658229000000|2022-07-19 11:10:00|29.44|29.36|29.42|29.34|29.47|29.39|29.42|29.34|72
1658229300000|2022-07-19 11:15:00|29.37|29.29|29.47|29.39|29.47|29.39|29.37|29.29|71
1658229600000|2022-07-19 11:20:00|29.49|29.41|29.47|29.39|29.52|29.44|29.47|29.39|35
1658229900000|2022-07-19 11:25:00|29.44|29.36|29.42|29.34|29.47|29.39|29.42|29.34|37
1658230200000|2022-07-19 11:30:00|29.37|29.29|29.44|29.36|29.47|29.39|29.37|29.29|97
1658230500000|2022-07-19 11:35:00|29.42|29.34|29.42|29.34|29.47|29.39|29.42|29.34|39
1658230800000|2022-07-19 11:40:00|29.44|29.36|29.52|29.44|29.52|29.44|29.42|29.34|71
1658231100000|2022-07-19 11:45:00|29.47|29.39|29.52|29.44|29.52|29.44|29.47|29.39|14
1658231400000|2022-07-19 11:50:00|29.49|29.41|29.42|29.34|29.52|29.44|29.42|29.34|31
1658231700000|2022-07-19 11:55:00|29.44|29.36|29.47|29.39|29.47|29.39|29.42|29.34|12
1658232000000|2022-07-19 12:00:00|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|36
1658232300000|2022-07-19 12:05:00|29.47|29.39|29.49|29.41|29.49|29.41|29.42|29.34|102
1658232600000|2022-07-19 12:10:00|29.47|29.39|29.52|29.44|29.52|29.44|29.47|29.39|20
1658232900000|2022-07-19 12:15:00|29.49|29.41|29.57|29.49|29.57|29.49|29.47|29.39|87
1658233200000|2022-07-19 12:20:00|29.52|29.44|29.57|29.49|29.57|29.49|29.52|29.44|60
1658233500000|2022-07-19 12:25:00|29.52|29.44|29.52|29.44|29.54|29.46|29.52|29.44|60
1658233800000|2022-07-19 12:30:00|29.49|29.41|29.47|29.39|29.49|29.41|29.47|29.39|136
1658234100000|2022-07-19 12:35:00|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|69
1658234400000|2022-07-19 12:40:00|29.47|29.39|29.32|29.24|29.47|29.39|29.32|29.24|242
1658234700000|2022-07-19 12:45:00|29.37|29.29|29.32|29.24|29.37|29.29|29.32|29.24|100
1658235000000|2022-07-19 12:50:00|29.3|29.22|29.3|29.22|29.32|29.24|29.27|29.19|323
1658235300000|2022-07-19 12:55:00|29.32|29.24|29.27|29.19|29.32|29.24|29.27|29.19|333
1658235600000|2022-07-19 13:00:00|29.25|29.17|29.27|29.19|29.3|29.22|29.22|29.14|207
1658235900000|2022-07-19 13:05:00|29.3|29.22|29.15|29.07|29.3|29.22|29.12|29.04|178
1658236200000|2022-07-19 13:10:00|29.12|29.04|29.17|29.09|29.17|29.09|29.12|29.04|384
1658236500000|2022-07-19 13:15:00|29.12|29.04|29.17|29.09|29.17|29.09|29.12|29.04|157
1658236800000|2022-07-19 13:20:00|29.12|29.04|29.12|29.04|29.17|29.09|29.12|29.04|91
1658237100000|2022-07-19 13:25:00|29.15|29.07|29.17|29.09|29.17|29.09|29.12|29.04|39
1658237400000|2022-07-19 13:30:00|29.12|29.04|29.02|28.94|29.17|29.09|28.97|28.89|626
1658237700000|2022-07-19 13:35:00|29|28.92|29.02|28.94|29.07|28.99|28.97|28.89|558
1658238000000|2022-07-19 13:40:00|28.97|28.89|29.12|29.04|29.17|29.09|28.97|28.89|492
1658238300000|2022-07-19 13:45:00|29.14|29.06|29.17|29.09|29.22|29.14|29.12|29.04|133
1658238600000|2022-07-19 13:50:00|29.15|29.07|29.05|28.97|29.17|29.09|29.02|28.94|300
1658238900000|2022-07-19 13:55:00|29.07|28.99|28.97|28.89|29.07|28.99|28.97|28.89|160
1658239200000|2022-07-19 14:00:00|29.02|28.94|29.07|28.99|29.07|28.99|28.97|28.89|139
1658239500000|2022-07-19 14:05:00|29.12|29.04|29.1|29.02|29.12|29.04|29.07|28.99|148
1658239800000|2022-07-19 14:10:00|29.12|29.04|28.83|28.75|29.12|29.04|28.78|28.7|1301
1658240100000|2022-07-19 14:15:00|28.78|28.7|28.53|28.45|28.83|28.75|28.48|28.4|2358
1658240400000|2022-07-19 14:20:00|28.48|28.4|28.38|28.3|28.53|28.45|28.28|28.2|1400
1658240700000|2022-07-19 14:25:00|28.35|28.27|28.23|28.15|28.38|28.3|28.18|28.1|733
1658241000000|2022-07-19 14:30:00|28.18|28.1|28.28|28.2|28.28|28.2|28.18|28.1|817
1658241300000|2022-07-19 14:35:00|28.25|28.17|28.33|28.25|28.33|28.25|28.23|28.15|662
1658241600000|2022-07-19 14:40:00|28.37|28.29|28.28|28.2|28.38|28.3|28.28|28.2|294
1658241900000|2022-07-19 14:45:00|28.23|28.15|28.23|28.15|28.28|28.2|28.23|28.15|410
1658242200000|2022-07-19 14:50:00|28.18|28.1|28.13|28.05|28.18|28.1|28.13|28.05|322
1658242500000|2022-07-19 14:55:00|28.18|28.1|28.13|28.05|28.18|28.1|28.13|28.05|546
1658242800000|2022-07-19 15:00:00|28.08|28|27.98|27.9|28.08|28|27.98|27.9|930
1658243100000|2022-07-19 15:05:00|28.03|27.95|27.98|27.9|28.03|27.95|27.98|27.9|347
1658243400000|2022-07-19 15:10:00|27.93|27.85|28.03|27.95|28.03|27.95|27.93|27.85|421
1658243700000|2022-07-19 15:15:00|27.98|27.9|28.08|28|28.08|28|27.98|27.9|201
1658244000000|2022-07-19 15:20:00|28.13|28.05|28.23|28.15|28.23|28.15|28.13|28.05|541
1658244300000|2022-07-19 15:25:00|28.28|28.2|28.23|28.15|28.28|28.2|28.18|28.1|1298
1658244600000|2022-07-19 15:30:00|28.18|28.1|28.18|28.1|28.18|28.1|28.13|28.05|140
1658244900000|2022-07-19 15:35:00|28.13|28.05|28.08|28|28.13|28.05|28.08|28|318
1658245200000|2022-07-19 15:40:00|||||||||251
1658245500000|2022-07-19 15:45:00|28.06|27.98|28.08|28|28.13|28.05|28.03|27.95|278
1658245800000|2022-07-19 15:50:00|28.03|27.95|28.03|27.95|28.08|28|28.03|27.95|214
1658246100000|2022-07-19 15:55:00|28.06|27.98|28.03|27.95|28.08|28|28.03|27.95|232
1658246400000|2022-07-19 16:00:00|28.08|28|28.08|28|28.08|28|28.06|27.98|58
1658246700000|2022-07-19 16:05:00|28.13|28.05|28.13|28.05|28.16|28.08|28.11|28.03|56
1658247000000|2022-07-19 16:10:00|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|26
1658247300000|2022-07-19 16:15:00|||||||||2
1658247600000|2022-07-19 16:20:00|28.23|28.15|28.18|28.1|28.23|28.15|28.18|28.1|25
1658247900000|2022-07-19 16:25:00|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|48
1658248200000|2022-07-19 16:30:00|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|25
1658248500000|2022-07-19 16:35:00|||||||||6
1658248800000|2022-07-19 16:40:00|||||||||7
1658249100000|2022-07-19 16:45:00|||||||||2
1658249400000|2022-07-19 16:50:00|28.23|28.15|28.23|28.15|28.23|28.15|28.18|28.1|46
1658249700000|2022-07-19 16:55:00|28.18|28.1|28.23|28.15|28.23|28.15|28.18|28.1|7
1658250000000|2022-07-19 17:00:00|28.25|28.17|28.23|28.15|28.28|28.2|28.23|28.15|23
1658250300000|2022-07-19 17:05:00|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|64
1658250600000|2022-07-19 17:10:00|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|9
1658250900000|2022-07-19 17:15:00|28.28|28.2|28.28|28.2|28.28|28.2|28.25|28.17|6
1658251500000|2022-07-19 17:25:00|28.3|28.22|28.33|28.25|28.33|28.25|28.3|28.22|12
1658251800000|2022-07-19 17:30:00|28.3|28.22|28.23|28.15|28.3|28.22|28.23|28.15|13
1658252100000|2022-07-19 17:35:00|28.28|28.2|28.28|28.2|28.28|28.2|28.26|28.18|0
1658252400000|2022-07-19 17:40:00|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|1
1658252700000|2022-07-19 17:45:00|28.26|28.18|28.18|28.1|28.26|28.18|28.18|28.1|10
1658253300000|2022-07-19 17:55:00|28.23|28.15|28.23|28.15|28.28|28.2|28.23|28.15|24
1658253600000|2022-07-19 18:00:00|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|8
1658253900000|2022-07-19 18:05:00|||||||||11
1658254500000|2022-07-19 18:15:00|||||||||4
1658254800000|2022-07-19 18:20:00|||||||||1
1658255100000|2022-07-19 18:25:00|28.23|28.15|28.18|28.1|28.23|28.15|28.18|28.1|49
1658255400000|2022-07-19 18:30:00|28.21|28.13|28.23|28.15|28.23|28.15|28.18|28.1|0
1658255700000|2022-07-19 18:35:00|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|4
1658256000000|2022-07-19 18:40:00|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|5
1658256300000|2022-07-19 18:45:00|28.26|28.18|28.23|28.15|28.28|28.2|28.23|28.15|7
1658256600000|2022-07-19 18:50:00|28.26|28.18|28.23|28.15|28.26|28.18|28.18|28.1|8
1658256900000|2022-07-19 18:55:00|28.26|28.18|28.23|28.15|28.26|28.18|28.23|28.15|0
1658257200000|2022-07-19 19:00:00|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|34
1658257500000|2022-07-19 19:05:00|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|32
1658257800000|2022-07-19 19:10:00|28.18|28.1|28.23|28.15|28.23|28.15|28.18|28.1|9
1658258100000|2022-07-19 19:15:00|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|3
1658258400000|2022-07-19 19:20:00|28.23|28.15|28.23|28.15|28.28|28.2|28.23|28.15|12
1658258700000|2022-07-19 19:25:00|||||||||2
1658259000000|2022-07-19 19:30:00|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|8
1658259300000|2022-07-19 19:35:00|||||||||16
1658259600000|2022-07-19 19:40:00|||||||||20
1658259900000|2022-07-19 19:45:00|28.31|28.23|28.33|28.25|28.33|28.25|28.31|28.23|15
1658260200000|2022-07-19 19:50:00|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|9
1658260500000|2022-07-19 19:55:00|28.31|28.23|28.38|28.3|28.38|28.3|28.31|28.23|116
1658276100000|2022-07-20 00:15:00|28.28|27.98|28.23|27.93|28.28|27.98|28.23|27.93|1
1658276400000|2022-07-20 00:20:00|28.25|27.95|28.23|27.93|28.25|27.95|28.21|27.91|0
1658276700000|2022-07-20 00:25:00|28.21|27.91|28.16|27.86|28.21|27.91|28.13|27.83|0
1658277000000|2022-07-20 00:30:00|28.13|27.83|28.25|27.95|28.25|27.95|28.13|27.83|0
1658277300000|2022-07-20 00:35:00|28.23|27.93|28.25|27.95|28.25|27.95|28.21|27.91|0
1658277600000|2022-07-20 00:40:00|28.28|27.98|28.26|27.96|28.28|27.98|28.21|27.91|0
1658277900000|2022-07-20 00:45:00|28.23|27.93|28.26|27.96|28.28|27.98|28.21|27.91|1
1658278200000|2022-07-20 00:50:00|28.28|27.98|28.26|27.96|28.28|27.98|28.21|27.91|0
1658278500000|2022-07-20 00:55:00|28.23|27.93|28.23|27.93|28.26|27.96|28.21|27.91|0
1658278800000|2022-07-20 01:00:00|28.25|27.95|28.28|27.98|28.28|27.98|28.21|27.91|0
1658279100000|2022-07-20 01:05:00|28.25|27.95|28.25|27.95|28.28|27.98|28.25|27.95|0
1658280000000|2022-07-20 01:20:00|28.28|27.98|28.35|28.05|28.35|28.05|28.28|27.98|0
1658280300000|2022-07-20 01:25:00|28.33|28.03|28.33|28.03|28.35|28.05|28.3|28|0
1658280600000|2022-07-20 01:30:00|28.3|28|28.31|28.01|28.33|28.03|28.28|27.98|0
1658280900000|2022-07-20 01:35:00|28.3|28|28.26|28.01|28.3|28.01|28.25|27.96|0
1658281200000|2022-07-20 01:40:00|28.3|28|28.3|28|28.31|28.03|28.25|28|0
1658281500000|2022-07-20 01:45:00|28.31|28.01|28.3|28|28.31|28.01|28.3|28|0
1658281800000|2022-07-20 01:50:00|28.25|27.96|28.26|27.96|28.26|28.01|28.23|27.96|0
1658282100000|2022-07-20 01:55:00|28.25|27.95|28.26|27.96|28.28|27.98|28.25|27.95|0
1658282400000|2022-07-20 02:00:00|28.28|27.98|28.28|27.98|28.28|27.98|28.26|27.96|1
1658282700000|2022-07-20 02:05:00|28.26|27.96|28.28|27.98|28.28|27.98|28.26|27.96|0
1658283000000|2022-07-20 02:10:00|28.26|27.96|28.28|27.98|28.28|27.98|28.26|27.96|0
1658283300000|2022-07-20 02:15:00|28.26|27.96|28.28|27.98|28.28|27.98|28.26|27.96|2
1658283600000|2022-07-20 02:20:00|28.31|28.01|28.28|27.98|28.31|28.01|28.28|27.98|0
1658283900000|2022-07-20 02:25:00|28.31|28.01|28.3|28|28.31|28.01|28.28|27.98|0
1658284200000|2022-07-20 02:30:00|28.28|27.98|28.28|27.98|28.28|27.98|28.26|27.96|0
1658284500000|2022-07-20 02:35:00|28.26|27.96|28.23|27.93|28.28|27.98|28.21|27.91|1
1658285100000|2022-07-20 02:45:00|28.26|27.96|28.26|27.96|28.26|27.96|28.23|27.93|0
1658286900000|2022-07-20 03:15:00|28.23|27.93|28.26|27.96|28.26|27.96|28.23|27.93|0
1658287200000|2022-07-20 03:20:00|28.23|27.93|28.26|27.96|28.26|27.96|28.23|27.93|0
1658287500000|2022-07-20 03:25:00|28.23|27.93|28.26|27.96|28.26|27.96|28.23|27.93|0
1658288700000|2022-07-20 03:45:00|28.28|27.98|28.26|27.96|28.28|27.98|28.26|27.96|0
1658289000000|2022-07-20 03:50:00|28.28|27.98|28.28|27.98|28.28|27.98|28.26|27.96|0
1658289300000|2022-07-20 03:55:00|28.26|27.96|28.26|27.96|28.28|27.98|28.26|27.96|0
1658289600000|2022-07-20 04:00:00|28.28|27.98|28.26|27.96|28.28|27.98|28.26|27.96|0
1658290500000|2022-07-20 04:15:00|28.28|27.98|28.28|27.98|28.28|27.98|28.26|27.96|0
1658290800000|2022-07-20 04:20:00|28.26|27.96|28.28|27.98|28.28|27.98|28.26|27.96|0
1658291100000|2022-07-20 04:25:00|28.31|28.01|28.31|28.01|28.31|28.01|28.31|28.01|0
1658291400000|2022-07-20 04:30:00|28.28|27.98|28.31|28.01|28.31|28.01|28.28|27.98|0
1658292600000|2022-07-20 04:50:00|28.28|27.98|28.28|27.98|28.31|28.01|28.28|27.98|0
1658292900000|2022-07-20 04:55:00|28.29|27.99|28.28|27.98|28.29|27.99|28.28|27.98|0
1658293200000|2022-07-20 05:00:00|28.31|28.01|28.35|28.05|28.35|28.05|28.26|27.96|0
1658293500000|2022-07-20 05:05:00|28.33|28.03|28.35|28.05|28.35|28.05|28.33|28.03|0
1658293800000|2022-07-20 05:10:00|28.33|28.03|28.33|28.03|28.35|28.05|28.33|28.03|0
1658294100000|2022-07-20 05:15:00|28.35|28.05|28.33|28.03|28.36|28.06|28.33|28.03|0
1658294400000|2022-07-20 05:20:00|28.31|28.01|28.33|28.03|28.33|28.03|28.31|28.01|0
1658294700000|2022-07-20 05:25:00|28.31|28.01|28.28|27.98|28.33|28.03|28.28|27.98|0
1658295000000|2022-07-20 05:30:00|28.31|28.01|28.3|28.05|28.35|28.06|28.28|27.98|0
1658295300000|2022-07-20 05:35:00|28.35|28.06|28.35|28.05|28.35|28.06|28.3|28.05|0
1658295600000|2022-07-20 05:40:00|28.36|28.06|28.31|28.06|28.36|28.11|28.31|28.06|0
1658295900000|2022-07-20 05:45:00|28.36|28.08|28.33|28.08|28.36|28.11|28.31|28.08|2
1658296200000|2022-07-20 05:50:00|28.36|28.11|28.33|28.08|28.36|28.11|28.31|28.06|0
1658296500000|2022-07-20 05:55:00|28.36|28.11|28.27|28.19|28.4|28.24|28.27|28.08|0
1658296800000|2022-07-20 06:00:00|28.38|28.13|28.32|28.24|28.4|28.26|28.24|28.11|24
1658297100000|2022-07-20 06:05:00|28.34|28.26|28.29|28.21|28.34|28.26|28.29|28.21|13
1658297400000|2022-07-20 06:10:00|28.34|28.26|28.34|28.26|28.34|28.26|28.32|28.24|4
1658297700000|2022-07-20 06:15:00|28.29|28.21|28.29|28.21|28.29|28.21|28.2|28.12|40
1658298000000|2022-07-20 06:20:00|28.27|28.19|28.34|28.26|28.34|28.26|28.27|28.19|21
1658298300000|2022-07-20 06:25:00|28.32|28.24|28.24|28.16|28.32|28.24|28.24|28.16|3
1658298600000|2022-07-20 06:30:00|28.25|28.17|28.29|28.21|28.29|28.21|28.24|28.16|37
1658298900000|2022-07-20 06:35:00|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|37
1658299200000|2022-07-20 06:40:00|28.29|28.21|28.29|28.21|28.29|28.21|28.24|28.16|66
1658299500000|2022-07-20 06:45:00|28.24|28.16|28.29|28.21|28.29|28.21|28.24|28.16|35
1658299800000|2022-07-20 06:50:00|28.24|28.16|28.29|28.21|28.29|28.21|28.24|28.16|30
1658300100000|2022-07-20 06:55:00|28.27|28.19|28.29|28.21|28.29|28.21|28.24|28.16|94
1658300400000|2022-07-20 07:00:00|28.32|28.24|28.29|28.21|28.39|28.31|28.29|28.21|123
1658300700000|2022-07-20 07:05:00|28.25|28.17|28.14|28.06|28.29|28.21|28.1|28.02|285
1658301000000|2022-07-20 07:10:00|28.15|28.07|28.15|28.07|28.2|28.12|28.1|28.02|243
1658301300000|2022-07-20 07:15:00|28.19|28.11|28.15|28.07|28.29|28.21|28.14|28.06|145
1658301600000|2022-07-20 07:20:00|28.14|28.06|28.19|28.11|28.19|28.11|28.1|28.02|150
1658301900000|2022-07-20 07:25:00|28.22|28.14|28.19|28.11|28.24|28.16|28.19|28.11|147
1658302200000|2022-07-20 07:30:00|28.24|28.16|28.34|28.26|28.34|28.26|28.14|28.06|262
1658302500000|2022-07-20 07:35:00|28.39|28.31|28.54|28.46|28.54|28.46|28.37|28.29|392
1658302800000|2022-07-20 07:40:00|28.56|28.48|28.68|28.6|28.68|28.6|28.51|28.43|319
1658303100000|2022-07-20 07:45:00|28.69|28.61|28.69|28.61|28.74|28.66|28.59|28.51|401
1658303400000|2022-07-20 07:50:00|28.64|28.56|28.59|28.51|28.64|28.56|28.54|28.46|219
1658303700000|2022-07-20 07:55:00|28.54|28.46|28.69|28.61|28.74|28.66|28.54|28.46|176
1658304000000|2022-07-20 08:00:00|28.73|28.65|28.53|28.45|28.74|28.66|28.53|28.45|420
1658304300000|2022-07-20 08:05:00|28.51|28.43|28.53|28.45|28.53|28.45|28.48|28.4|306
1658304600000|2022-07-20 08:10:00|28.48|28.4|28.53|28.45|28.53|28.45|28.44|28.36|135
1658304900000|2022-07-20 08:15:00|28.48|28.4|28.63|28.55|28.63|28.55|28.48|28.4|232
1658305200000|2022-07-20 08:20:00|28.61|28.53|28.68|28.6|28.68|28.6|28.6|28.52|103
1658305500000|2022-07-20 08:25:00|28.73|28.65|28.63|28.55|28.73|28.65|28.63|28.55|99
1658305800000|2022-07-20 08:30:00|28.65|28.57|28.63|28.55|28.68|28.6|28.58|28.5|245
1658306100000|2022-07-20 08:35:00|28.68|28.6|28.68|28.6|28.68|28.6|28.63|28.55|92
1658306400000|2022-07-20 08:40:00|28.63|28.55|28.63|28.55|28.63|28.55|28.58|28.5|75
1658306700000|2022-07-20 08:45:00|28.65|28.57|28.68|28.6|28.73|28.65|28.63|28.55|176
1658307000000|2022-07-20 08:50:00|28.73|28.65|28.68|28.6|28.73|28.65|28.63|28.55|143
1658307300000|2022-07-20 08:55:00|28.63|28.55|28.63|28.55|28.68|28.6|28.63|28.55|124
1658307600000|2022-07-20 09:00:00|28.58|28.5|28.53|28.45|28.58|28.5|28.48|28.4|247
1658307900000|2022-07-20 09:05:00|28.58|28.5|28.53|28.45|28.58|28.5|28.53|28.45|220
1658308200000|2022-07-20 09:10:00|28.48|28.4|28.53|28.45|28.53|28.45|28.48|28.4|142
1658308500000|2022-07-20 09:15:00|28.48|28.4|28.53|28.45|28.53|28.45|28.48|28.4|215
1658308800000|2022-07-20 09:20:00|28.58|28.5|28.58|28.5|28.63|28.55|28.58|28.5|130
1658309100000|2022-07-20 09:25:00|28.53|28.45|28.58|28.5|28.58|28.5|28.53|28.45|123
1658309400000|2022-07-20 09:30:00|28.53|28.45|28.58|28.5|28.58|28.5|28.53|28.45|125
1658309700000|2022-07-20 09:35:00|28.53|28.45|28.53|28.45|28.53|28.45|28.48|28.4|62
1658310000000|2022-07-20 09:40:00|28.48|28.4|28.48|28.4|28.53|28.45|28.48|28.4|82
1658310300000|2022-07-20 09:45:00|28.49|28.41|28.48|28.4|28.53|28.45|28.48|28.4|17
1658310600000|2022-07-20 09:50:00|28.44|28.36|28.44|28.36|28.48|28.4|28.39|28.31|219
1658310900000|2022-07-20 09:55:00|28.46|28.38|28.49|28.41|28.49|28.41|28.44|28.36|38
1658311200000|2022-07-20 10:00:00|28.53|28.45|28.53|28.45|28.54|28.46|28.49|28.41|107
1658311500000|2022-07-20 10:05:00|28.49|28.41|28.48|28.4|28.51|28.43|28.48|28.4|67
1658311800000|2022-07-20 10:10:00|28.49|28.41|28.48|28.4|28.49|28.41|28.44|28.36|124
1658312100000|2022-07-20 10:15:00|28.44|28.36|28.39|28.31|28.48|28.4|28.39|28.31|32
1658312400000|2022-07-20 10:20:00|28.44|28.36|28.41|28.33|28.44|28.36|28.39|28.31|49
1658312700000|2022-07-20 10:25:00|28.39|28.31|28.49|28.41|28.49|28.41|28.39|28.31|42
1658313000000|2022-07-20 10:30:00|28.44|28.36|28.83|28.75|28.83|28.75|28.44|28.36|170
1658313300000|2022-07-20 10:35:00|28.81|28.73|29.07|28.99|29.07|28.99|28.73|28.65|1113
1658313600000|2022-07-20 10:40:00|29.05|28.97|28.88|28.8|29.1|29.02|28.83|28.75|229
1658313900000|2022-07-20 10:45:00|28.9|28.82|28.98|28.9|29|28.92|28.88|28.8|134
1658314200000|2022-07-20 10:50:00|28.95|28.87|28.93|28.85|28.98|28.9|28.88|28.8|132
1658314500000|2022-07-20 10:55:00|28.91|28.83|28.86|28.78|28.93|28.85|28.83|28.75|79
1658314800000|2022-07-20 11:00:00|28.88|28.8|28.83|28.75|28.88|28.8|28.83|28.75|132
1658315100000|2022-07-20 11:05:00|28.78|28.7|28.83|28.75|28.83|28.75|28.76|28.68|52
1658315400000|2022-07-20 11:10:00|28.81|28.73|28.88|28.8|28.88|28.8|28.81|28.73|55
1658315700000|2022-07-20 11:15:00|28.93|28.85|28.88|28.8|28.93|28.85|28.88|28.8|34
1658316000000|2022-07-20 11:20:00|28.83|28.75|28.83|28.75|28.88|28.8|28.78|28.7|116
1658316300000|2022-07-20 11:25:00|28.86|28.78|28.88|28.8|28.88|28.8|28.83|28.75|90
1658316600000|2022-07-20 11:30:00|28.93|28.85|28.88|28.8|28.93|28.85|28.88|28.8|36
1658316900000|2022-07-20 11:35:00|28.93|28.85|28.88|28.8|28.98|28.9|28.88|28.8|51
1658317200000|2022-07-20 11:40:00|28.93|28.85|28.93|28.85|28.95|28.87|28.88|28.8|35
1658317500000|2022-07-20 11:45:00|28.95|28.87|28.88|28.8|28.95|28.87|28.88|28.8|51
1658317800000|2022-07-20 11:50:00|28.91|28.83|28.88|28.8|28.93|28.85|28.88|28.8|26
1658318100000|2022-07-20 11:55:00|||||||||17
1658318400000|2022-07-20 12:00:00|28.83|28.75|28.78|28.7|28.83|28.75|28.78|28.7|612
1658318700000|2022-07-20 12:05:00|28.8|28.72|28.78|28.7|28.83|28.75|28.78|28.7|28
1658319000000|2022-07-20 12:10:00|28.83|28.75|28.78|28.7|28.83|28.75|28.78|28.7|53
1658319300000|2022-07-20 12:15:00|28.83|28.75|28.88|28.8|28.88|28.8|28.78|28.7|46
1658319600000|2022-07-20 12:20:00|28.9|28.82|29.17|29.09|29.32|29.24|28.88|28.8|323
1658319900000|2022-07-20 12:25:00|29.22|29.14|29.15|29.07|29.22|29.14|29.08|29|132
1658320200000|2022-07-20 12:30:00|29.18|29.1|29.06|28.98|29.18|29.1|29.03|28.95|105
1658320500000|2022-07-20 12:35:00|29.08|29|29.18|29.1|29.23|29.15|29.06|28.98|141
1658320800000|2022-07-20 12:40:00|29.15|29.07|29.08|29|29.23|29.15|29.08|29|72
1658321100000|2022-07-20 12:45:00|29.13|29.05|28.98|28.9|29.13|29.05|28.93|28.85|162
1658321400000|2022-07-20 12:50:00|29.03|28.95|28.83|28.75|29.03|28.95|28.68|28.6|466
1658321700000|2022-07-20 12:55:00|28.85|28.77|28.88|28.8|28.88|28.8|28.73|28.65|143
1658322000000|2022-07-20 13:00:00|28.85|28.77|28.83|28.75|28.88|28.8|28.83|28.75|171
1658322300000|2022-07-20 13:05:00|28.88|28.8|28.97|28.89|28.97|28.89|28.83|28.75|109
1658322600000|2022-07-20 13:10:00|29|28.92|28.97|28.89|29.02|28.94|28.97|28.89|103
1658322900000|2022-07-20 13:15:00|28.98|28.9|28.97|28.89|28.98|28.9|28.93|28.85|188
1658323200000|2022-07-20 13:20:00|28.93|28.85|28.93|28.85|28.98|28.9|28.93|28.85|132
1658323500000|2022-07-20 13:25:00|28.97|28.89|28.88|28.8|28.97|28.89|28.88|28.8|63
1658323800000|2022-07-20 13:30:00|28.9|28.82|28.88|28.8|29.03|28.95|28.85|28.77|318
1658324100000|2022-07-20 13:35:00|28.83|28.75|28.83|28.75|28.88|28.8|28.78|28.7|78
1658324400000|2022-07-20 13:40:00|28.78|28.7|28.78|28.7|28.88|28.8|28.78|28.7|211
1658324700000|2022-07-20 13:45:00|28.83|28.75|28.88|28.8|28.88|28.8|28.78|28.7|257
1658325000000|2022-07-20 13:50:00|28.83|28.75|28.83|28.75|28.88|28.8|28.78|28.7|207
1658325300000|2022-07-20 13:55:00|28.88|28.8|28.88|28.8|28.88|28.8|28.83|28.75|115
1658325600000|2022-07-20 14:00:00|28.86|28.78|28.78|28.7|28.88|28.8|28.78|28.7|154
1658325900000|2022-07-20 14:05:00|28.83|28.75|28.78|28.7|28.93|28.85|28.78|28.7|257
1658326200000|2022-07-20 14:10:00|28.76|28.68|28.73|28.65|28.78|28.7|28.73|28.65|62
1658326500000|2022-07-20 14:15:00|28.75|28.67|28.78|28.7|28.83|28.75|28.73|28.65|267
1658326800000|2022-07-20 14:20:00|28.83|28.75|28.64|28.56|28.83|28.75|28.64|28.56|262
1658327100000|2022-07-20 14:25:00|28.59|28.51|28.54|28.46|28.64|28.56|28.49|28.41|438
1658327400000|2022-07-20 14:30:00|28.49|28.41|28.52|28.44|28.54|28.46|28.49|28.41|268
1658327700000|2022-07-20 14:35:00|28.49|28.41|28.5|28.42|28.54|28.46|28.49|28.41|194
1658328000000|2022-07-20 14:40:00|28.45|28.37|28.45|28.37|28.47|28.39|28.45|28.37|123
1658328300000|2022-07-20 14:45:00|28.42|28.34|28.4|28.32|28.45|28.37|28.4|28.32|332
1658328600000|2022-07-20 14:50:00|28.45|28.37|28.45|28.37|28.5|28.42|28.4|28.32|508
1658328900000|2022-07-20 14:55:00|28.42|28.34|28.4|28.32|28.45|28.37|28.4|28.32|66
1658329200000|2022-07-20 15:00:00|28.45|28.37|28.55|28.47|28.6|28.52|28.42|28.34|442
1658329500000|2022-07-20 15:05:00|28.6|28.52|28.59|28.51|28.6|28.52|28.54|28.46|255
1658329800000|2022-07-20 15:10:00|28.55|28.47|28.54|28.46|28.59|28.51|28.54|28.46|372
1658330100000|2022-07-20 15:15:00|28.52|28.44|28.5|28.42|28.54|28.46|28.5|28.42|542
1658330400000|2022-07-20 15:20:00|28.52|28.44|28.55|28.47|28.55|28.47|28.5|28.42|361
1658330700000|2022-07-20 15:25:00|28.6|28.52|28.6|28.52|28.64|28.56|28.59|28.51|682
1658331000000|2022-07-20 15:30:00|28.62|28.54|28.64|28.56|28.65|28.57|28.6|28.52|207
1658331300000|2022-07-20 15:35:00|28.6|28.52|28.69|28.61|28.7|28.62|28.6|28.52|41
1658331600000|2022-07-20 15:40:00|28.74|28.66|28.74|28.66|28.79|28.71|28.74|28.66|193
1658331900000|2022-07-20 15:45:00|28.79|28.71|28.79|28.71|28.79|28.71|28.74|28.66|240
1658332200000|2022-07-20 15:50:00|28.74|28.66|28.74|28.66|28.79|28.71|28.69|28.61|233
1658332500000|2022-07-20 15:55:00|28.69|28.61|28.74|28.66|28.79|28.71|28.69|28.61|141
1658332800000|2022-07-20 16:00:00|28.72|28.64|28.74|28.66|28.74|28.66|28.69|28.61|15
1658333100000|2022-07-20 16:05:00|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|5
1658333400000|2022-07-20 16:10:00|||||||||14
1658333700000|2022-07-20 16:15:00|||||||||5
1658334000000|2022-07-20 16:20:00|28.64|28.56|28.69|28.61|28.69|28.61|28.64|28.56|9
1658334300000|2022-07-20 16:25:00|||||||||10
1658334600000|2022-07-20 16:30:00|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|4
1658334900000|2022-07-20 16:35:00|28.69|28.61|28.69|28.61|28.69|28.61|28.64|28.56|65
1658335200000|2022-07-20 16:40:00|28.74|28.66|28.74|28.66|28.76|28.68|28.71|28.63|79
1658335500000|2022-07-20 16:45:00|28.79|28.71|28.94|28.86|28.94|28.86|28.79|28.71|106
1658335800000|2022-07-20 16:50:00|28.92|28.84|28.84|28.76|28.94|28.86|28.79|28.71|33
1658336100000|2022-07-20 16:55:00|28.82|28.74|28.79|28.71|28.82|28.74|28.79|28.71|2
1658336400000|2022-07-20 17:00:00|28.84|28.76|28.99|28.91|29.04|28.96|28.84|28.76|38
1658336700000|2022-07-20 17:05:00|29.04|28.96|29.09|29.01|29.14|29.06|28.94|28.86|158
1658337000000|2022-07-20 17:10:00|29.12|29.04|29.19|29.11|29.19|29.11|29.09|29.01|92
1658337300000|2022-07-20 17:15:00|29.17|29.09|29.14|29.06|29.19|29.11|29.12|29.04|41
1658337600000|2022-07-20 17:20:00|29.12|29.04|29.19|29.11|29.19|29.11|29.12|29.04|12
1658337900000|2022-07-20 17:25:00|29.14|29.06|29.1|29.02|29.19|29.11|29.09|29.01|28
1658338200000|2022-07-20 17:30:00|29.12|29.04|29.04|28.96|29.14|29.06|29|28.92|25
1658338500000|2022-07-20 17:35:00|29.05|28.97|29.05|28.97|29.09|29.01|29|28.92|22
1658338800000|2022-07-20 17:40:00|29.04|28.96|29.04|28.96|29.05|28.97|29.04|28.96|0
1658339100000|2022-07-20 17:45:00|29.05|28.97|29.09|29.01|29.09|29.01|29|28.92|14
1658339400000|2022-07-20 17:50:00|29.07|28.99|29.05|28.97|29.09|29.01|29.04|28.96|2
1658339700000|2022-07-20 17:55:00|29.04|28.96|29.14|29.06|29.19|29.11|29.04|28.96|9
1658340000000|2022-07-20 18:00:00|29.12|29.04|29.14|29.06|29.14|29.06|29.09|29.01|28
1658340300000|2022-07-20 18:05:00|29.12|29.04|29.09|29.01|29.14|29.06|29.09|29.01|5
1658340600000|2022-07-20 18:10:00|29.12|29.04|29.12|29.04|29.14|29.06|29.12|29.04|6
1658340900000|2022-07-20 18:15:00|29.14|29.06|29.12|29.04|29.17|29.09|29.12|29.04|12
1658341200000|2022-07-20 18:20:00|29.09|29.01|28.99|28.91|29.09|29.01|28.99|28.91|17
1658341500000|2022-07-20 18:25:00|28.94|28.86|28.89|28.81|28.94|28.86|28.89|28.81|34
1658341800000|2022-07-20 18:30:00|28.94|28.86|28.85|28.77|28.94|28.86|28.84|28.76|42
1658342100000|2022-07-20 18:35:00|28.9|28.82|28.85|28.77|28.9|28.82|28.85|28.77|85
1658342400000|2022-07-20 18:40:00|28.82|28.74|28.8|28.72|28.85|28.77|28.8|28.72|2
1658342700000|2022-07-20 18:45:00|28.85|28.77|28.8|28.72|28.85|28.77|28.8|28.72|5
1658343000000|2022-07-20 18:50:00|28.82|28.74|28.9|28.82|28.9|28.82|28.8|28.72|18
1658343300000|2022-07-20 18:55:00|28.94|28.86|28.82|28.74|28.94|28.86|28.82|28.74|3
1658343600000|2022-07-20 19:00:00|28.84|28.76|28.75|28.67|28.85|28.77|28.75|28.67|20
1658343900000|2022-07-20 19:05:00|28.7|28.62|28.75|28.67|28.75|28.67|28.7|28.62|57
1658344200000|2022-07-20 19:10:00|28.73|28.65|28.75|28.67|28.75|28.67|28.73|28.65|0
1658344500000|2022-07-20 19:15:00|28.73|28.65|28.7|28.62|28.75|28.67|28.7|28.62|1
1658344800000|2022-07-20 19:20:00|28.75|28.67|28.8|28.72|28.8|28.72|28.75|28.67|6
1658345100000|2022-07-20 19:25:00|28.78|28.7|28.8|28.72|28.8|28.72|28.78|28.7|2
1658345400000|2022-07-20 19:30:00|28.78|28.7|28.85|28.77|28.85|28.77|28.77|28.69|9
1658345700000|2022-07-20 19:35:00|28.87|28.79|28.87|28.79|28.87|28.79|28.85|28.77|4
1658346000000|2022-07-20 19:40:00|28.9|28.82|28.85|28.77|28.9|28.82|28.85|28.77|0
1658346300000|2022-07-20 19:45:00|28.82|28.74|28.82|28.74|28.84|28.76|28.82|28.74|5
1658346600000|2022-07-20 19:50:00|28.85|28.77|28.77|28.69|28.85|28.77|28.77|28.69|14
1658346900000|2022-07-20 19:55:00|28.75|28.67|28.77|28.47|28.86|28.69|28.72|28.47|55
1658362500000|2022-07-21 00:15:00|28.82|28.52|28.82|28.52|28.82|28.52|28.79|28.49|0
1658362800000|2022-07-21 00:20:00|28.84|28.54|28.91|28.61|28.91|28.61|28.84|28.54|1
1658366400000|2022-07-21 01:20:00|28.98|28.68|29|28.7|29|28.7|28.98|28.68|0
1658367000000|2022-07-21 01:30:00|29.02|28.72|29.05|28.75|29.05|28.75|29.02|28.72|0
1658367300000|2022-07-21 01:35:00|29.02|28.72|29.05|28.75|29.05|28.75|29.02|28.72|0
1658367600000|2022-07-21 01:40:00|29.03|28.73|29.05|28.75|29.05|28.75|29.02|28.72|0
1658368200000|2022-07-21 01:50:00|29|28.7|29.07|28.82|29.07|28.82|29|28.7|0
1658368500000|2022-07-21 01:55:00|29.04|28.79|29.04|28.79|29.07|28.82|29.04|28.79|0
1658368800000|2022-07-21 02:00:00|29.07|28.82|29.04|28.79|29.07|28.82|29.04|28.79|0
1658369100000|2022-07-21 02:05:00|29.03|28.95|29.04|28.79|29.11|28.95|29.03|28.79|1
1658371500000|2022-07-21 02:45:00|29.07|28.82|29.04|28.79|29.07|28.82|29.04|28.79|0
1658371800000|2022-07-21 02:50:00|29.07|28.82|29.04|28.79|29.07|28.82|29.04|28.79|0
1658372100000|2022-07-21 02:55:00|29.07|28.82|29.04|28.79|29.07|28.82|29.04|28.79|0
1658372400000|2022-07-21 03:00:00|29.07|28.82|29.04|28.79|29.07|28.82|29.04|28.79|0
1658373000000|2022-07-21 03:10:00|28.91|28.83|29|28.7|29.04|28.88|28.88|28.63|5
1658377500000|2022-07-21 04:25:00|28.95|28.65|28.95|28.65|28.95|28.65|28.86|28.61|0
1658377800000|2022-07-21 04:30:00|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|0
1658378100000|2022-07-21 04:35:00|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|0
1658378400000|2022-07-21 04:40:00|28.93|28.63|28.93|28.63|28.95|28.65|28.93|28.63|0
1658378700000|2022-07-21 04:45:00|28.95|28.65|28.93|28.63|28.95|28.65|28.93|28.63|0
1658379000000|2022-07-21 04:50:00|28.91|28.61|28.84|28.59|28.91|28.63|28.84|28.59|0
1658379600000|2022-07-21 05:00:00|28.77|28.69|28.86|28.61|28.91|28.69|28.77|28.61|0
1658380500000|2022-07-21 05:15:00|28.88|28.63|28.86|28.61|28.88|28.63|28.86|28.61|0
1658380800000|2022-07-21 05:20:00|28.85|28.6|28.82|28.57|28.85|28.6|28.82|28.57|0
1658382000000|2022-07-21 05:40:00|28.71|28.63|28.72|28.42|28.8|28.63|28.64|28.39|11
1658382300000|2022-07-21 05:45:00|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|0
1658382600000|2022-07-21 05:50:00|28.72|28.42|28.61|28.36|28.72|28.42|28.56|28.31|0
1658382900000|2022-07-21 05:55:00|28.63|28.38|28.63|28.38|28.63|28.38|28.61|28.36|0
1658383200000|2022-07-21 06:00:00|28.58|28.33|28.55|28.47|28.58|28.47|28.48|28.33|12
1658383500000|2022-07-21 06:05:00|28.58|28.5|28.51|28.43|28.6|28.52|28.51|28.43|19
1658383800000|2022-07-21 06:10:00|28.54|28.46|28.56|28.48|28.61|28.53|28.51|28.43|12
1658384100000|2022-07-21 06:15:00|28.61|28.53|28.61|28.53|28.71|28.63|28.59|28.51|46
1658384400000|2022-07-21 06:20:00|28.66|28.58|28.66|28.58|28.66|28.58|28.61|28.53|27
1658384700000|2022-07-21 06:25:00|28.64|28.56|28.71|28.63|28.71|28.63|28.62|28.54|8
1658385000000|2022-07-21 06:30:00|28.68|28.6|28.71|28.63|28.73|28.65|28.66|28.58|35
1658385300000|2022-07-21 06:35:00|28.67|28.59|28.67|28.59|28.72|28.64|28.62|28.54|122
1658385600000|2022-07-21 06:40:00|28.66|28.58|28.71|28.63|28.71|28.63|28.66|28.58|7
1658385900000|2022-07-21 06:45:00|28.72|28.64|28.76|28.68|28.76|28.68|28.72|28.64|87
1658386200000|2022-07-21 06:50:00|28.74|28.66|28.76|28.68|28.81|28.73|28.72|28.64|23
1658386500000|2022-07-21 06:55:00|28.79|28.71|28.81|28.73|28.83|28.75|28.76|28.68|5
1658386800000|2022-07-21 07:00:00|28.79|28.71|28.82|28.74|28.86|28.78|28.77|28.69|85
1658387100000|2022-07-21 07:05:00|28.81|28.73|28.77|28.69|28.87|28.79|28.77|28.69|60
1658387400000|2022-07-21 07:10:00|28.72|28.64|28.72|28.64|28.76|28.68|28.62|28.54|436
1658387700000|2022-07-21 07:15:00|28.67|28.59|28.67|28.59|28.82|28.74|28.67|28.59|240
1658388000000|2022-07-21 07:20:00|28.72|28.64|28.62|28.54|28.72|28.64|28.58|28.5|221
1658388300000|2022-07-21 07:25:00|28.63|28.55|28.83|28.75|28.83|28.75|28.58|28.5|691
1658388600000|2022-07-21 07:30:00|28.78|28.7|28.88|28.8|28.88|28.8|28.78|28.7|623
1658388900000|2022-07-21 07:35:00|28.86|28.78|28.79|28.71|28.94|28.86|28.79|28.71|590
1658389200000|2022-07-21 07:40:00|28.84|28.76|28.89|28.81|28.89|28.81|28.79|28.71|293
1658389500000|2022-07-21 07:45:00|28.84|28.76|28.79|28.71|28.89|28.81|28.74|28.66|386
1658389800000|2022-07-21 07:50:00|28.74|28.66|28.74|28.66|28.84|28.76|28.74|28.66|298
1658390100000|2022-07-21 07:55:00|28.7|28.62|28.84|28.76|28.89|28.81|28.7|28.62|79
1658390400000|2022-07-21 08:00:00|28.85|28.77|28.85|28.77|28.87|28.79|28.79|28.71|175
1658390700000|2022-07-21 08:05:00|28.84|28.76|28.85|28.77|28.89|28.81|28.84|28.76|233
1658391000000|2022-07-21 08:10:00|28.84|28.76|28.8|28.72|28.85|28.77|28.75|28.67|354
1658391300000|2022-07-21 08:15:00|28.85|28.77|28.9|28.82|28.9|28.82|28.8|28.72|118
1658391600000|2022-07-21 08:20:00|28.92|28.84|29.04|28.96|29.07|28.99|28.9|28.82|149
1658391900000|2022-07-21 08:25:00|29.02|28.94|28.9|28.82|29.04|28.96|28.9|28.82|102
1658392200000|2022-07-21 08:30:00|28.92|28.84|28.85|28.77|28.94|28.86|28.84|28.76|215
1658392500000|2022-07-21 08:35:00|28.84|28.76|28.8|28.72|28.85|28.77|28.75|28.67|194
1658392800000|2022-07-21 08:40:00|28.85|28.77|28.85|28.77|28.95|28.87|28.8|28.72|260
1658393100000|2022-07-21 08:45:00|28.82|28.74|28.85|28.77|28.9|28.82|28.8|28.72|266
1658393400000|2022-07-21 08:50:00|28.82|28.74|28.8|28.72|28.89|28.81|28.8|28.72|171
1658393700000|2022-07-21 08:55:00|28.75|28.67|28.7|28.62|28.77|28.69|28.65|28.57|157
1658394000000|2022-07-21 09:00:00|28.74|28.66|28.8|28.72|28.84|28.76|28.74|28.66|122
1658394300000|2022-07-21 09:05:00|28.79|28.71|28.75|28.67|28.79|28.71|28.75|28.67|35
1658394600000|2022-07-21 09:10:00|28.74|28.66|28.65|28.57|28.75|28.67|28.6|28.52|175
1658394900000|2022-07-21 09:15:00|28.6|28.52|28.63|28.55|28.7|28.62|28.6|28.52|147
1658395200000|2022-07-21 09:20:00|28.65|28.57|28.65|28.57|28.65|28.57|28.55|28.47|174
1658395500000|2022-07-21 09:25:00|28.7|28.62|28.75|28.67|28.75|28.67|28.65|28.57|360
1658395800000|2022-07-21 09:30:00|28.77|28.69|28.7|28.62|28.77|28.69|28.7|28.62|38
1658396100000|2022-07-21 09:35:00|28.74|28.66|28.7|28.62|28.77|28.69|28.7|28.62|33
1658396400000|2022-07-21 09:40:00|28.72|28.64|28.69|28.61|28.74|28.66|28.65|28.57|102
1658396700000|2022-07-21 09:45:00|28.7|28.62|28.55|28.47|28.7|28.62|28.55|28.47|13
1658397000000|2022-07-21 09:50:00|28.51|28.43|28.5|28.42|28.6|28.52|28.5|28.42|53
1658397300000|2022-07-21 09:55:00|28.53|28.45|28.45|28.37|28.55|28.47|28.45|28.37|65
1658397600000|2022-07-21 10:00:00|28.5|28.42|28.45|28.37|28.5|28.42|28.4|28.32|107
1658397900000|2022-07-21 10:05:00|28.47|28.39|28.35|28.27|28.5|28.42|28.35|28.27|139
1658398200000|2022-07-21 10:10:00|28.38|28.3|28.35|28.27|28.4|28.32|28.35|28.27|186
1658398500000|2022-07-21 10:15:00|28.4|28.32|28.35|28.27|28.4|28.32|28.35|28.27|60
1658398800000|2022-07-21 10:20:00|28.3|28.22|28.3|28.22|28.35|28.27|28.25|28.17|270
1658399100000|2022-07-21 10:25:00|28.35|28.27|28.3|28.22|28.35|28.27|28.3|28.22|34
1658399400000|2022-07-21 10:30:00|28.33|28.25|28.3|28.22|28.35|28.27|28.3|28.22|100
1658399700000|2022-07-21 10:35:00|28.35|28.27|28.3|28.22|28.35|28.27|28.3|28.22|61
1658400000000|2022-07-21 10:40:00|28.33|28.25|28.4|28.32|28.45|28.37|28.33|28.25|40
1658400300000|2022-07-21 10:45:00|28.45|28.37|28.5|28.42|28.5|28.42|28.45|28.37|197
1658400600000|2022-07-21 10:50:00|28.45|28.37|28.55|28.47|28.55|28.47|28.45|28.37|135
1658400900000|2022-07-21 10:55:00|28.54|28.46|28.54|28.46|28.55|28.47|28.5|28.42|2037
1658401200000|2022-07-21 11:00:00|28.5|28.42|28.49|28.41|28.5|28.42|28.45|28.37|158
1658401500000|2022-07-21 11:05:00|28.45|28.37|28.44|28.36|28.47|28.39|28.44|28.36|11
1658401800000|2022-07-21 11:10:00|28.45|28.37|28.49|28.41|28.49|28.41|28.45|28.37|142
1658402100000|2022-07-21 11:15:00|28.47|28.39|28.49|28.41|28.49|28.41|28.45|28.37|24
1658402400000|2022-07-21 11:20:00|28.51|28.43|28.56|28.48|28.56|28.48|28.49|28.41|70
1658402700000|2022-07-21 11:25:00|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|19
1658403000000|2022-07-21 11:30:00|28.54|28.46|28.59|28.51|28.64|28.56|28.54|28.46|77
1658403300000|2022-07-21 11:35:00|28.64|28.56|28.64|28.56|28.69|28.61|28.64|28.56|103
1658403600000|2022-07-21 11:40:00|28.61|28.53|28.59|28.51|28.64|28.56|28.59|28.51|94
1658403900000|2022-07-21 11:45:00|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|33
1658404200000|2022-07-21 11:50:00|28.5|28.42|28.54|28.46|28.54|28.46|28.5|28.42|99
1658404500000|2022-07-21 11:55:00|28.55|28.47|28.57|28.49|28.59|28.51|28.54|28.46|43
1658404800000|2022-07-21 12:00:00|28.59|28.51|28.52|28.44|28.59|28.51|28.49|28.41|51
1658405100000|2022-07-21 12:05:00|28.49|28.41|28.59|28.51|28.59|28.51|28.49|28.41|439
1658405400000|2022-07-21 12:10:00|28.58|28.5|28.68|28.6|28.68|28.6|28.58|28.5|82
1658405700000|2022-07-21 12:15:00|28.72|28.47|28.34|28.26|28.97|28.83|28.34|28.26|639
1658406000000|2022-07-21 12:20:00|28.32|28.24|28.28|28.2|28.35|28.27|28.22|28.14|177
1658406300000|2022-07-21 12:25:00|28.3|28.22|28.32|28.24|28.45|28.37|28.25|28.17|208
1658406600000|2022-07-21 12:30:00|28.35|28.27|28.25|28.17|28.4|28.32|28.2|28.12|60
1658406900000|2022-07-21 12:35:00|28.23|28.15|28.01|27.93|28.25|28.17|28.01|27.93|217
1658407200000|2022-07-21 12:40:00|28.02|27.94|27.92|27.84|28.06|27.98|27.92|27.84|333
1658407500000|2022-07-21 12:45:00|27.94|27.86|27.88|27.8|27.97|27.89|27.87|27.79|298
1658407800000|2022-07-21 12:50:00|27.92|27.84|27.92|27.84|27.92|27.84|27.82|27.74|604
1658408100000|2022-07-21 12:55:00|27.91|27.83|27.86|27.78|27.91|27.83|27.82|27.74|128
1658408400000|2022-07-21 13:00:00|27.82|27.74|27.86|27.78|27.86|27.78|27.76|27.68|167
1658408700000|2022-07-21 13:05:00|27.84|27.76|27.96|27.88|28.01|27.93|27.81|27.73|999
1658409000000|2022-07-21 13:10:00|28.01|27.93|27.99|27.91|28.01|27.93|27.87|27.79|1027
1658409300000|2022-07-21 13:15:00|28.01|27.93|28.26|28.18|28.3|28.22|27.96|27.88|743
1658409600000|2022-07-21 13:20:00|28.28|28.2|28.35|28.27|28.4|28.32|28.21|28.13|276
1658409900000|2022-07-21 13:25:00|28.3|28.22|28.2|28.12|28.3|28.22|28.16|28.08|230
1658410200000|2022-07-21 13:30:00|28.18|28.1|28.25|28.17|28.28|28.2|28.06|27.98|411
1658410500000|2022-07-21 13:35:00|28.26|28.18|28.11|28.03|28.26|28.18|28.06|27.98|549
1658410800000|2022-07-21 13:40:00|28.06|27.98|28.01|27.93|28.16|28.08|27.96|27.88|318
1658411100000|2022-07-21 13:45:00|28.04|27.96|27.92|27.84|28.11|28.03|27.82|27.74|1127
1658411400000|2022-07-21 13:50:00|27.94|27.86|27.81|27.73|28.01|27.93|27.81|27.73|457
1658411700000|2022-07-21 13:55:00|27.82|27.74|27.81|27.73|27.86|27.78|27.77|27.69|254
1658412000000|2022-07-21 14:00:00|27.77|27.69|28.01|27.93|28.01|27.93|27.67|27.59|525
1658412300000|2022-07-21 14:05:00|27.99|27.91|28.01|27.93|28.01|27.93|27.91|27.83|308
1658412600000|2022-07-21 14:10:00|27.99|27.91|28.2|28.12|28.21|28.13|27.99|27.91|408
1658412900000|2022-07-21 14:15:00|28.18|28.1|28.01|27.93|28.18|28.1|27.98|27.9|219
1658413200000|2022-07-21 14:20:00|27.99|27.91|28.16|28.08|28.21|28.13|27.96|27.88|364
1658413500000|2022-07-21 14:25:00|28.21|28.13|28.26|28.18|28.31|28.23|28.21|28.13|256
1658413800000|2022-07-21 14:30:00|28.21|28.13|28.26|28.18|28.26|28.18|28.16|28.08|226
1658414100000|2022-07-21 14:35:00|28.21|28.13|28.01|27.93|28.26|28.18|27.99|27.91|305
1658414400000|2022-07-21 14:40:00|27.97|27.89|28.01|27.93|28.02|27.94|27.96|27.88|145
1658414700000|2022-07-21 14:45:00|27.97|27.89|28.06|27.98|28.06|27.98|27.96|27.88|229
1658415000000|2022-07-21 14:50:00|28.04|27.96|27.96|27.88|28.06|27.98|27.96|27.88|156
1658415300000|2022-07-21 14:55:00|27.97|27.89|27.77|27.69|27.97|27.89|27.77|27.69|236
1658415600000|2022-07-21 15:00:00|27.79|27.71|27.68|27.6|27.82|27.74|27.68|27.6|203
1658415900000|2022-07-21 15:05:00|27.67|27.59|27.77|27.69|27.77|27.69|27.67|27.59|416
1658416200000|2022-07-21 15:10:00|27.73|27.65|27.72|27.64|27.82|27.74|27.72|27.64|324
1658416500000|2022-07-21 15:15:00|27.68|27.6|27.72|27.64|27.77|27.69|27.68|27.6|783
1658416800000|2022-07-21 15:20:00|27.7|27.62|27.82|27.74|27.82|27.74|27.68|27.6|762
1658417100000|2022-07-21 15:25:00|27.77|27.69|27.77|27.69|27.82|27.74|27.75|27.67|1504
1658417400000|2022-07-21 15:30:00|27.74|27.66|27.73|27.65|27.84|27.76|27.72|27.64|538
1658417700000|2022-07-21 15:35:00|27.72|27.64|27.73|27.65|27.77|27.69|27.68|27.6|245
1658418000000|2022-07-21 15:40:00|27.7|27.62|27.63|27.55|27.73|27.65|27.63|27.55|208
1658418300000|2022-07-21 15:45:00|27.65|27.57|27.67|27.59|27.68|27.6|27.59|27.51|490
1658418600000|2022-07-21 15:50:00|27.65|27.57|27.58|27.5|27.65|27.57|27.58|27.5|175
1658418900000|2022-07-21 15:55:00|27.53|27.45|27.55|27.47|27.58|27.5|27.53|27.45|270
1658419200000|2022-07-21 16:00:00|27.57|27.49|27.54|27.46|27.63|27.55|27.48|27.4|259
1658419500000|2022-07-21 16:05:00|27.52|27.44|27.5|27.42|27.59|27.51|27.5|27.42|401
1658419800000|2022-07-21 16:10:00|27.52|27.44|27.49|27.41|27.55|27.47|27.45|27.37|174
1658420100000|2022-07-21 16:15:00|27.47|27.39|27.4|27.32|27.49|27.41|27.34|27.26|227
1658420400000|2022-07-21 16:20:00|27.42|27.34|27.49|27.41|27.54|27.46|27.4|27.32|58
1658420700000|2022-07-21 16:25:00|27.45|27.37|27.49|27.41|27.49|27.41|27.39|27.31|76
1658421000000|2022-07-21 16:30:00|27.46|27.38|27.49|27.41|27.49|27.41|27.44|27.36|29
1658421300000|2022-07-21 16:35:00|27.53|27.45|27.49|27.41|27.53|27.45|27.49|27.41|20
1658421600000|2022-07-21 16:40:00|27.51|27.43|27.49|27.41|27.53|27.45|27.49|27.41|4
1658421900000|2022-07-21 16:45:00|27.53|27.45|27.48|27.4|27.53|27.45|27.48|27.4|17
1658422200000|2022-07-21 16:50:00|27.46|27.38|27.53|27.45|27.53|27.45|27.43|27.35|7
1658422500000|2022-07-21 16:55:00|27.51|27.43|27.49|27.41|27.53|27.45|27.49|27.41|4
1658422800000|2022-07-21 17:00:00|27.52|27.44|27.54|27.46|27.54|27.46|27.52|27.44|2
1658423100000|2022-07-21 17:05:00|27.49|27.41|27.59|27.51|27.64|27.56|27.49|27.41|47
1658423400000|2022-07-21 17:10:00|||||||||18
1658423700000|2022-07-21 17:15:00|27.54|27.46|27.49|27.41|27.54|27.46|27.49|27.41|31
1658424000000|2022-07-21 17:20:00|27.47|27.39|27.54|27.46|27.54|27.46|27.47|27.39|13
1658424300000|2022-07-21 17:25:00|27.55|27.47|27.64|27.56|27.69|27.61|27.54|27.46|12
1658424600000|2022-07-21 17:30:00|27.62|27.54|27.69|27.61|27.74|27.66|27.62|27.54|65
1658424900000|2022-07-21 17:35:00|27.74|27.66|27.59|27.51|27.74|27.66|27.59|27.51|16
1658425200000|2022-07-21 17:40:00|27.62|27.54|27.55|27.47|27.62|27.54|27.55|27.47|12
1658425500000|2022-07-21 17:45:00|27.57|27.49|27.57|27.49|27.6|27.52|27.55|27.47|18
1658425800000|2022-07-21 17:50:00|27.6|27.52|27.65|27.57|27.65|27.57|27.55|27.47|1
1658426100000|2022-07-21 17:55:00|27.63|27.55|27.55|27.47|27.65|27.57|27.55|27.47|3
1658426700000|2022-07-21 18:05:00|27.51|27.43|27.5|27.42|27.51|27.43|27.5|27.42|11
1658427000000|2022-07-21 18:10:00|27.48|27.4|27.5|27.42|27.5|27.42|27.48|27.4|6
1658427300000|2022-07-21 18:15:00|27.52|27.44|27.45|27.37|27.52|27.44|27.45|27.37|7
1658427600000|2022-07-21 18:20:00|27.5|27.42|27.46|27.38|27.5|27.42|27.45|27.37|9
1658427900000|2022-07-21 18:25:00|27.48|27.4|27.48|27.4|27.5|27.42|27.48|27.4|3
1658428200000|2022-07-21 18:30:00|27.5|27.42|27.55|27.47|27.55|27.47|27.5|27.42|5
1658428500000|2022-07-21 18:35:00|27.53|27.45|27.5|27.42|27.53|27.45|27.48|27.4|1
1658428800000|2022-07-21 18:40:00|27.48|27.4|27.53|27.45|27.53|27.45|27.48|27.4|2
1658429100000|2022-07-21 18:45:00|27.51|27.43|27.53|27.45|27.56|27.48|27.51|27.43|3
1658429700000|2022-07-21 18:55:00|27.55|27.47|27.53|27.45|27.55|27.47|27.5|27.42|1
1658430000000|2022-07-21 19:00:00|27.51|27.43|27.5|27.42|27.51|27.43|27.48|27.4|0
1658430300000|2022-07-21 19:05:00|27.48|27.4|27.43|27.35|27.48|27.4|27.43|27.35|0
1658430600000|2022-07-21 19:10:00|27.45|27.37|27.48|27.4|27.5|27.42|27.45|27.37|3
1658431200000|2022-07-21 19:20:00|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1658431500000|2022-07-21 19:25:00|27.48|27.4|27.45|27.37|27.48|27.4|27.43|27.35|0
1658431800000|2022-07-21 19:30:00|27.46|27.38|27.4|27.32|27.5|27.42|27.4|27.32|33
1658432100000|2022-07-21 19:35:00|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|2
1658432400000|2022-07-21 19:40:00|27.45|27.37|27.45|27.37|27.46|27.38|27.45|27.37|0
1658432700000|2022-07-21 19:45:00|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|0
1658433000000|2022-07-21 19:50:00|27.41|27.33|27.28|27.2|27.41|27.33|27.26|27.18|16
1658433300000|2022-07-21 19:55:00|27.31|27.23|27.52|27.27|27.53|27.42|27.28|27.14|18
1658448900000|2022-07-22 00:15:00|27.76|27.46|27.71|27.41|27.76|27.46|27.69|27.39|2
1658449200000|2022-07-22 00:20:00|27.74|27.44|27.77|27.47|27.84|27.54|27.74|27.44|1
1658449500000|2022-07-22 00:25:00|27.72|27.42|27.72|27.42|27.72|27.42|27.72|27.42|0
1658450700000|2022-07-22 00:45:00|27.74|27.44|27.76|27.46|27.77|27.47|27.74|27.44|4
1658451000000|2022-07-22 00:50:00|27.77|27.47|27.72|27.42|27.77|27.47|27.72|27.42|0
1658451600000|2022-07-22 01:00:00|27.76|27.46|27.71|27.41|27.81|27.51|27.71|27.41|0
1658451900000|2022-07-22 01:05:00|27.76|27.46|27.72|27.42|27.78|27.51|27.72|27.42|0
1658453700000|2022-07-22 01:35:00|27.69|27.39|27.69|27.39|27.69|27.39|27.69|27.39|0
1658454600000|2022-07-22 01:50:00|27.71|27.41|27.71|27.41|27.71|27.41|27.71|27.41|0
1658454900000|2022-07-22 01:55:00|27.72|27.42|27.72|27.42|27.72|27.42|27.72|27.42|0
1658455200000|2022-07-22 02:00:00|27.69|27.39|27.69|27.39|27.69|27.39|27.69|27.39|0
1658455800000|2022-07-22 02:10:00|27.72|27.42|27.72|27.42|27.76|27.46|27.72|27.42|0
1658457300000|2022-07-22 02:35:00|27.77|27.47|27.79|27.49|27.79|27.49|27.77|27.47|0
1658457900000|2022-07-22 02:45:00|27.76|27.46|27.76|27.46|27.76|27.46|27.76|27.46|0
1658458200000|2022-07-22 02:50:00|27.72|27.42|27.72|27.47|27.72|27.47|27.72|27.42|0
1658459100000|2022-07-22 03:05:00||27.42||27.47||27.47||27.42|0
1658460000000|2022-07-22 03:20:00|27.76|27.46|27.76|27.46|27.76|27.46|27.76|27.46|0
1658460600000|2022-07-22 03:30:00|27.77|27.47|27.77|27.47|27.77|27.47|27.77|27.47|0
1658461500000|2022-07-22 03:45:00|27.76|27.46|27.74|27.44|27.76|27.46|27.74|27.44|5
1658461800000|2022-07-22 03:50:00|27.72|27.42|27.72|27.42|27.72|27.42|27.72|27.42|0
1658466300000|2022-07-22 05:05:00|27.74|27.44|27.73|27.43|27.74|27.44|27.73|27.43|0
1658466600000|2022-07-22 05:10:00|27.76|27.46|27.73|27.43|27.76|27.46|27.73|27.43|0
1658466900000|2022-07-22 05:15:00|27.75|27.45|27.71|27.46|27.76|27.46|27.71|27.41|0
1658467800000|2022-07-22 05:30:00|27.72|27.47|27.74|27.49|27.74|27.49|27.72|27.47|0
1658468100000|2022-07-22 05:35:00|27.76|27.51|27.74|27.49|27.76|27.51|27.74|27.49|0
1658468400000|2022-07-22 05:40:00|27.72|27.47|27.72|27.47|27.74|27.49|27.72|27.47|0
1658468700000|2022-07-22 05:45:00|27.71|27.46|27.72|27.47|27.72|27.47|27.71|27.46|0
1658469000000|2022-07-22 05:50:00|27.71|27.46|27.82|27.57|27.82|27.57|27.71|27.42|0
1658469300000|2022-07-22 05:55:00|27.87|27.58|27.88|27.58|27.88|27.58|27.87|27.58|0
1658469600000|2022-07-22 06:00:00|27.87|27.62|27.72|27.64|27.88|27.64|27.67|27.55|9
1658469900000|2022-07-22 06:05:00|27.69|27.61|27.69|27.61|27.72|27.64|27.67|27.59|2
1658470200000|2022-07-22 06:10:00|27.67|27.59|27.67|27.59|27.72|27.64|27.67|27.59|0
1658470500000|2022-07-22 06:15:00|27.69|27.61|27.67|27.59|27.69|27.61|27.67|27.59|3
1658471100000|2022-07-22 06:25:00|27.71|27.63|27.67|27.59|27.76|27.68|27.67|27.59|20
1658471400000|2022-07-22 06:30:00|27.69|27.61|27.67|27.59|27.69|27.61|27.65|27.57|9
1658471700000|2022-07-22 06:35:00|27.65|27.57|27.67|27.59|27.68|27.6|27.65|27.57|0
1658472000000|2022-07-22 06:40:00|27.65|27.57|27.67|27.59|27.72|27.64|27.63|27.55|45
1658472300000|2022-07-22 06:45:00|||||||||10
1658472600000|2022-07-22 06:50:00|27.62|27.54|27.6|27.52|27.67|27.59|27.58|27.5|35
1658472900000|2022-07-22 06:55:00|27.62|27.54|27.58|27.5|27.63|27.55|27.58|27.5|20
1658473200000|2022-07-22 07:00:00|27.57|27.49|27.53|27.45|27.72|27.64|27.53|27.45|415
1658473500000|2022-07-22 07:05:00|27.55|27.47|27.48|27.4|27.63|27.55|27.48|27.4|251
1658473800000|2022-07-22 07:10:00|27.51|27.43|27.44|27.36|27.53|27.45|27.42|27.34|176
1658474100000|2022-07-22 07:15:00|27.39|27.31|27.49|27.41|27.54|27.46|27.39|27.31|127
1658474400000|2022-07-22 07:20:00|27.47|27.39|27.35|27.27|27.47|27.39|27.34|27.26|218
1658474700000|2022-07-22 07:25:00|27.37|27.29|27.35|27.27|27.4|27.32|27.3|27.22|147
1658475000000|2022-07-22 07:30:00|27.37|27.29|27.35|27.27|27.42|27.34|27.3|27.22|546
1658475300000|2022-07-22 07:35:00|27.4|27.32|27.45|27.37|27.47|27.39|27.32|27.24|243
1658475600000|2022-07-22 07:40:00|27.47|27.39|27.46|27.38|27.51|27.43|27.44|27.36|74
1658475900000|2022-07-22 07:45:00|27.44|27.36|27.46|27.38|27.46|27.38|27.42|27.34|127
1658476200000|2022-07-22 07:50:00|27.47|27.39|27.42|27.34|27.52|27.44|27.42|27.34|94
1658476500000|2022-07-22 07:55:00|27.38|27.3|27.38|27.3|27.42|27.34|27.33|27.25|151
1658476800000|2022-07-22 08:00:00|27.4|27.32|27.43|27.35|27.47|27.39|27.33|27.25|151
1658477100000|2022-07-22 08:05:00|27.45|27.37|27.47|27.39|27.5|27.42|27.43|27.35|123
1658477400000|2022-07-22 08:10:00|27.48|27.4|27.31|27.23|27.48|27.4|27.28|27.2|173
1658477700000|2022-07-22 08:15:00|27.33|27.25|27.37|27.29|27.38|27.3|27.28|27.2|32
1658478000000|2022-07-22 08:20:00|27.38|27.3|27.42|27.34|27.42|27.34|27.37|27.29|44
1658478300000|2022-07-22 08:25:00|27.4|27.32|27.38|27.3|27.42|27.34|27.33|27.25|119
1658478600000|2022-07-22 08:30:00|27.36|27.28|27.33|27.25|27.38|27.3|27.33|27.25|95
1658478900000|2022-07-22 08:35:00|27.29|27.21|27.28|27.2|27.29|27.21|27.24|27.16|123
1658479200000|2022-07-22 08:40:00|27.24|27.16|27.33|27.25|27.33|27.25|27.23|27.15|253
1658479500000|2022-07-22 08:45:00|27.28|27.2|27.43|27.35|27.43|27.35|27.28|27.2|416
1658479800000|2022-07-22 08:50:00|27.42|27.34|27.38|27.3|27.43|27.35|27.38|27.3|39
1658480100000|2022-07-22 08:55:00|27.39|27.31|27.39|27.31|27.43|27.35|27.38|27.3|67
1658480400000|2022-07-22 09:00:00|27.41|27.33|27.38|27.3|27.41|27.33|27.34|27.26|28
1658480700000|2022-07-22 09:05:00|27.34|27.26|27.38|27.3|27.38|27.3|27.29|27.21|227
1658481000000|2022-07-22 09:10:00|27.37|27.29|27.32|27.24|27.38|27.3|27.3|27.22|181
1658481300000|2022-07-22 09:15:00|27.33|27.25|27.24|27.16|27.33|27.25|27.23|27.15|116
1658481600000|2022-07-22 09:20:00|27.28|27.2|27.34|27.26|27.34|27.26|27.24|27.16|122
1658481900000|2022-07-22 09:25:00|27.33|27.25|27.42|27.34|27.42|27.34|27.33|27.25|98
1658482200000|2022-07-22 09:30:00|27.4|27.32|27.5|27.42|27.5|27.42|27.38|27.3|178
1658482500000|2022-07-22 09:35:00|27.48|27.4|27.47|27.39|27.52|27.44|27.43|27.35|56
1658482800000|2022-07-22 09:40:00|27.43|27.35|27.47|27.39|27.47|27.39|27.43|27.35|118
1658483100000|2022-07-22 09:45:00|27.45|27.37|27.38|27.3|27.47|27.39|27.38|27.3|71
1658483400000|2022-07-22 09:50:00|27.35|27.27|27.34|27.26|27.38|27.3|27.33|27.25|156
1658483700000|2022-07-22 09:55:00|27.33|27.25|27.38|27.3|27.43|27.35|27.33|27.25|94
1658484000000|2022-07-22 10:00:00|27.35|27.27|27.33|27.25|27.38|27.3|27.29|27.21|19
1658484300000|2022-07-22 10:05:00|27.31|27.23|27.33|27.25|27.38|27.3|27.29|27.21|61
1658484600000|2022-07-22 10:10:00|27.38|27.3|27.38|27.3|27.38|27.3|27.34|27.26|138
1658484900000|2022-07-22 10:15:00|27.36|27.28|27.33|27.25|27.38|27.3|27.33|27.25|12
1658485200000|2022-07-22 10:20:00|27.34|27.26|27.38|27.3|27.38|27.3|27.33|27.25|14
1658485500000|2022-07-22 10:25:00|27.36|27.28|27.38|27.3|27.38|27.3|27.33|27.25|31
1658485800000|2022-07-22 10:30:00|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|33
1658486100000|2022-07-22 10:35:00|27.31|27.23|27.24|27.16|27.31|27.23|27.2|27.12|290
1658486400000|2022-07-22 10:40:00|27.2|27.12|27.15|27.07|27.2|27.12|27.15|27.07|119
1658486700000|2022-07-22 10:45:00|27.19|27.11|27.2|27.12|27.2|27.12|27.15|27.07|59
1658487000000|2022-07-22 10:50:00|27.19|27.11|27.22|27.14|27.25|27.17|27.15|27.07|28
1658487300000|2022-07-22 10:55:00|27.24|27.16|27.25|27.17|27.25|27.17|27.2|27.12|7
1658487600000|2022-07-22 11:00:00|27.29|27.21|27.29|27.21|27.29|27.21|27.25|27.17|58
1658487900000|2022-07-22 11:05:00|27.25|27.17|27.29|27.21|27.29|27.21|27.25|27.17|12
1658488200000|2022-07-22 11:10:00|27.27|27.19|27.29|27.21|27.29|27.21|27.25|27.17|48
1658488500000|2022-07-22 11:15:00|27.3|27.22|27.3|27.22|27.3|27.22|27.27|27.19|38
1658488800000|2022-07-22 11:20:00|27.29|27.21|27.3|27.22|27.3|27.22|27.25|27.17|25
1658489100000|2022-07-22 11:25:00|27.29|27.21|27.29|27.21|27.29|27.21|27.27|27.19|90
1658489400000|2022-07-22 11:30:00|27.27|27.19|27.27|27.19|27.3|27.22|27.25|27.17|3
1658489700000|2022-07-22 11:35:00|27.29|27.21|27.24|27.16|27.29|27.21|27.24|27.16|35
1658490000000|2022-07-22 11:40:00|27.22|27.14|27.2|27.12|27.22|27.14|27.17|27.09|22
1658490300000|2022-07-22 11:45:00|27.19|27.11|27.2|27.12|27.2|27.12|27.15|27.07|18
1658490600000|2022-07-22 11:50:00|27.22|27.14|27.2|27.12|27.24|27.16|27.2|27.12|35
1658490900000|2022-07-22 11:55:00|||||||||1
1658491200000|2022-07-22 12:00:00|27.24|27.16|27.25|27.17|27.25|27.17|27.24|27.16|53
1658491500000|2022-07-22 12:05:00|27.22|27.14|27.25|27.17|27.25|27.17|27.22|27.14|3
1658491800000|2022-07-22 12:10:00|27.23|27.15|27.2|27.12|27.25|27.17|27.2|27.12|18
1658492100000|2022-07-22 12:15:00|27.24|27.16|27.15|27.07|27.24|27.16|27.15|27.07|107
1658492400000|2022-07-22 12:20:00|27.17|27.09|27.2|27.12|27.2|27.12|27.15|27.07|73
1658492700000|2022-07-22 12:25:00|27.19|27.11|27.2|27.12|27.2|27.12|27.17|27.09|14
1658493000000|2022-07-22 12:30:00|27.18|27.1|27.2|27.12|27.2|27.12|27.18|27.1|50
1658493300000|2022-07-22 12:35:00|27.22|27.14|27.2|27.12|27.24|27.16|27.2|27.12|47
1658493600000|2022-07-22 12:40:00|27.22|27.14|27.2|27.12|27.25|27.17|27.2|27.12|44
1658493900000|2022-07-22 12:45:00|27.15|27.07|27.15|27.07|27.2|27.12|27.15|27.07|190
1658494200000|2022-07-22 12:50:00|||||||||26
1658494500000|2022-07-22 12:55:00|27.2|27.12|27.2|27.12|27.2|27.12|27.15|27.07|101
1658494800000|2022-07-22 13:00:00|27.16|27.08|27.15|27.07|27.16|27.08|27.11|27.03|111
1658495100000|2022-07-22 13:05:00|27.16|27.08|27.15|27.07|27.2|27.12|27.1|27.02|200
1658495400000|2022-07-22 13:10:00|27.18|27.1|27.15|27.07|27.18|27.1|27.15|27.07|14
1658495700000|2022-07-22 13:15:00|||||||||37
1658496000000|2022-07-22 13:20:00|27.13|27.05|27.1|27.02|27.15|27.07|27.1|27.02|32
1658496300000|2022-07-22 13:25:00|27.15|27.07|27.15|27.07|27.15|27.07|27.1|27.02|17
1658496600000|2022-07-22 13:30:00|27.2|27.12|27.15|27.07|27.2|27.12|27.15|27.07|190
1658496900000|2022-07-22 13:35:00|27.2|27.12|27.1|27.02|27.2|27.12|27.05|26.97|366
1658497200000|2022-07-22 13:40:00|27.15|27.07|27.05|26.97|27.15|27.07|27.05|26.97|220
1658497500000|2022-07-22 13:45:00|27.01|26.93|27.15|27.07|27.3|27.22|27|26.92|483
1658497800000|2022-07-22 13:50:00|27.1|27.02|27.29|27.21|27.34|27.26|27.1|27.02|234
1658498100000|2022-07-22 13:55:00|27.3|27.22|27.49|27.41|27.53|27.45|27.29|27.21|411
1658498400000|2022-07-22 14:00:00|27.48|27.4|27.34|27.26|27.53|27.45|27.34|27.26|299
1658498700000|2022-07-22 14:05:00|27.36|27.28|27.44|27.36|27.49|27.41|27.36|27.28|180
1658499000000|2022-07-22 14:10:00|27.39|27.31|27.29|27.21|27.41|27.33|27.29|27.21|134
1658499300000|2022-07-22 14:15:00|27.34|27.26|27.24|27.16|27.34|27.26|27.2|27.12|148
1658499600000|2022-07-22 14:20:00|27.29|27.21|27.29|27.21|27.34|27.26|27.24|27.16|358
1658499900000|2022-07-22 14:25:00|27.34|27.26|27.24|27.16|27.38|27.3|27.24|27.16|197
1658500200000|2022-07-22 14:30:00|27.26|27.18|27.23|27.15|27.29|27.21|27.19|27.11|152
1658500500000|2022-07-22 14:35:00|27.19|27.11|27.23|27.15|27.28|27.2|27.18|27.1|287
1658500800000|2022-07-22 14:40:00|27.21|27.13|27.23|27.15|27.28|27.2|27.14|27.06|186
1658501100000|2022-07-22 14:45:00|27.21|27.13|27.23|27.15|27.28|27.2|27.19|27.11|286
1658501400000|2022-07-22 14:50:00|27.18|27.1|27.14|27.06|27.22|27.14|27.13|27.05|179
1658501700000|2022-07-22 14:55:00|27.13|27.05|27.08|27|27.14|27.06|27.04|26.96|152
1658502000000|2022-07-22 15:00:00|27.06|26.98|27.18|27.1|27.18|27.1|27.03|26.95|447
1658502300000|2022-07-22 15:05:00|27.23|27.15|27.18|27.1|27.23|27.15|27.18|27.1|245
1658502600000|2022-07-22 15:10:00|27.17|27.09|27.17|27.09|27.17|27.09|27.15|27.07|70
1658502900000|2022-07-22 15:15:00|27.22|27.14|27.26|27.18|27.31|27.23|27.22|27.14|450
1658503200000|2022-07-22 15:20:00|27.22|27.14|27.36|27.28|27.36|27.28|27.22|27.14|371
1658503500000|2022-07-22 15:25:00|27.32|27.24|27.37|27.29|27.37|27.29|27.27|27.19|930
1658503800000|2022-07-22 15:30:00|27.42|27.34|27.45|27.37|27.48|27.4|27.37|27.29|181
1658504100000|2022-07-22 15:35:00|27.47|27.39|27.46|27.38|27.56|27.48|27.41|27.33|167
1658504400000|2022-07-22 15:40:00|27.44|27.36|27.48|27.4|27.51|27.43|27.41|27.33|61
1658504700000|2022-07-22 15:45:00|27.5|27.42|27.41|27.33|27.5|27.42|27.36|27.28|71
1658505000000|2022-07-22 15:50:00|27.46|27.38|27.39|27.31|27.46|27.38|27.36|27.28|48
1658505300000|2022-07-22 15:55:00|27.41|27.33|27.39|27.31|27.46|27.38|27.36|27.28|49
1658505600000|2022-07-22 16:00:00|27.41|27.33|27.39|27.31|27.41|27.33|27.34|27.26|30
1658505900000|2022-07-22 16:05:00|27.41|27.33|27.5|27.42|27.5|27.42|27.36|27.28|33
1658506200000|2022-07-22 16:10:00|27.54|27.46|27.63|27.55|27.64|27.56|27.52|27.44|39
1658506500000|2022-07-22 16:15:00|27.61|27.53|27.59|27.51|27.61|27.53|27.49|27.41|23
1658506800000|2022-07-22 16:20:00|27.57|27.49|27.59|27.51|27.64|27.56|27.57|27.49|11
1658507100000|2022-07-22 16:25:00|27.58|27.5|27.63|27.55|27.68|27.6|27.58|27.5|101
1658507400000|2022-07-22 16:30:00|27.61|27.53|27.49|27.41|27.63|27.55|27.49|27.41|34
1658507700000|2022-07-22 16:35:00|27.54|27.46|27.6|27.52|27.64|27.56|27.54|27.46|17
1658508000000|2022-07-22 16:40:00|27.59|27.51|27.65|27.57|27.65|27.57|27.57|27.49|15
1658508300000|2022-07-22 16:45:00|27.62|27.54|27.6|27.52|27.62|27.54|27.55|27.47|10
1658508600000|2022-07-22 16:50:00|27.59|27.51|27.55|27.47|27.6|27.52|27.5|27.42|30
1658508900000|2022-07-22 16:55:00|27.5|27.42|27.55|27.47|27.6|27.52|27.5|27.42|16
1658509200000|2022-07-22 17:00:00|27.57|27.49|27.59|27.51|27.6|27.52|27.57|27.49|2
1658509500000|2022-07-22 17:05:00|27.57|27.49|27.55|27.47|27.57|27.49|27.52|27.44|9
1658509800000|2022-07-22 17:10:00|27.57|27.49|27.64|27.56|27.64|27.56|27.57|27.49|6
1658510100000|2022-07-22 17:15:00|27.62|27.54|27.67|27.59|27.69|27.61|27.6|27.52|6
1658510400000|2022-07-22 17:20:00|27.65|27.57|27.7|27.62|27.7|27.62|27.63|27.55|75
1658510700000|2022-07-22 17:25:00|27.65|27.57|27.6|27.52|27.7|27.62|27.6|27.52|21
1658511000000|2022-07-22 17:30:00|27.65|27.57|27.75|27.67|27.75|27.67|27.65|27.57|70
1658511300000|2022-07-22 17:35:00|27.77|27.69|27.65|27.57|27.8|27.72|27.65|27.57|21
1658511600000|2022-07-22 17:40:00|27.68|27.6|27.65|27.57|27.7|27.62|27.65|27.57|0
1658511900000|2022-07-22 17:45:00|27.6|27.52|27.6|27.52|27.65|27.57|27.6|27.52|9
1658512200000|2022-07-22 17:50:00|27.65|27.57|27.65|27.57|27.68|27.6|27.61|27.53|3
1658512500000|2022-07-22 17:55:00|27.61|27.53|27.61|27.53|27.65|27.57|27.6|27.52|4
1658512800000|2022-07-22 18:00:00|27.58|27.5|27.76|27.68|27.76|27.68|27.56|27.48|11
1658513100000|2022-07-22 18:05:00|27.74|27.66|27.76|27.68|27.78|27.7|27.72|27.64|19
1658513400000|2022-07-22 18:10:00|27.81|27.73|27.79|27.71|27.82|27.74|27.79|27.71|0
1658513700000|2022-07-22 18:15:00|27.81|27.73|27.71|27.63|27.81|27.73|27.69|27.61|0
1658514000000|2022-07-22 18:20:00|27.69|27.61|27.72|27.64|27.72|27.64|27.67|27.59|1
1658514300000|2022-07-22 18:25:00|27.7|27.62|27.67|27.59|27.71|27.63|27.67|27.59|9
1658514600000|2022-07-22 18:30:00|27.72|27.64|27.67|27.59|27.72|27.64|27.62|27.54|10
1658514900000|2022-07-22 18:35:00|27.64|27.56|27.7|27.62|27.72|27.64|27.62|27.54|6
1658515200000|2022-07-22 18:40:00|27.72|27.64|27.67|27.59|27.72|27.64|27.67|27.59|4
1658515500000|2022-07-22 18:45:00|27.69|27.61|27.6|27.52|27.72|27.64|27.6|27.52|21
1658515800000|2022-07-22 18:50:00|27.63|27.55|27.58|27.5|27.65|27.57|27.57|27.49|4
1658516100000|2022-07-22 18:55:00|27.57|27.49|27.58|27.5|27.6|27.52|27.57|27.49|0
1658516400000|2022-07-22 19:00:00|27.6|27.52|27.58|27.5|27.62|27.54|27.58|27.5|3
1658516700000|2022-07-22 19:05:00|27.55|27.47|27.56|27.48|27.6|27.52|27.55|27.47|14
1658517000000|2022-07-22 19:10:00|27.53|27.45|27.44|27.36|27.54|27.46|27.44|27.36|11
1658517300000|2022-07-22 19:15:00|27.46|27.38|27.44|27.36|27.48|27.4|27.44|27.36|6
1658517600000|2022-07-22 19:20:00|27.41|27.33|27.39|27.31|27.41|27.33|27.39|27.31|1
1658518200000|2022-07-22 19:30:00|27.41|27.33|27.44|27.36|27.44|27.36|27.39|27.31|18
1658518500000|2022-07-22 19:35:00|27.42|27.34|27.44|27.36|27.44|27.36|27.39|27.31|0
1658518800000|2022-07-22 19:40:00|27.41|27.33|27.44|27.36|27.44|27.36|27.41|27.33|0
1658519100000|2022-07-22 19:45:00|27.42|27.34|27.4|27.32|27.5|27.42|27.39|27.31|19
1658519400000|2022-07-22 19:50:00|27.39|27.31|27.29|27.21|27.44|27.36|27.29|27.21|50
1658519700000|2022-07-22 19:55:00|27.27|27.19|27.3|27|27.34|27.2|27.16|27|33
1658708100000|2022-07-25 00:15:00|27.63|27.33|27.4|27.1|27.63|27.33|27.36|27.06|0
1658708400000|2022-07-25 00:20:00|27.46|27.16|27.5|27.2|27.54|27.27|27.46|27.16|0
1658710800000|2022-07-25 01:00:00|27.52|27.22|27.5|27.2|27.52|27.22|27.5|27.2|0
1658712000000|2022-07-25 01:20:00|27.52|27.22|27.54|27.29|27.54|27.29|27.52|27.22|0
1658712300000|2022-07-25 01:25:00|27.56|27.31|27.54|27.29|27.56|27.31|27.52|27.27|0
1658712600000|2022-07-25 01:30:00|27.56|27.31|27.56|27.31|27.56|27.31|27.54|27.29|0
1658712900000|2022-07-25 01:35:00|27.54|27.29|27.47|27.39|27.58|27.39|27.47|27.27|0
1658713200000|2022-07-25 01:40:00|27.58|27.33|27.58|27.33|27.58|27.33|27.54|27.29|0
1658713800000|2022-07-25 01:50:00|27.6|27.35|27.58|27.33|27.62|27.37|27.58|27.33|0
1658714100000|2022-07-25 01:55:00|27.51|27.43|27.51|27.43|27.62|27.43|27.51|27.33|0
1658714400000|2022-07-25 02:00:00|27.58|27.33|27.59|27.34|27.59|27.43|27.47|27.33|0
1658714700000|2022-07-25 02:05:00|27.52|27.44|27.52|27.44|27.59|27.44|27.52|27.34|0
1658715000000|2022-07-25 02:10:00|27.59|27.34|27.52|27.44|27.59|27.44|27.52|27.34|0
1658715300000|2022-07-25 02:15:00|27.51|27.43|27.53|27.45|27.59|27.45|27.49|27.3|0
1658715600000|2022-07-25 02:20:00|27.6|27.35|27.64|27.39|27.64|27.45|27.49|27.33|0
1658715900000|2022-07-25 02:25:00|27.53|27.45|27.53|27.45|27.64|27.45|27.53|27.33|0
1658716200000|2022-07-25 02:30:00|27.64|27.39|27.54|27.46|27.64|27.46|27.53|27.35|0
1658716500000|2022-07-25 02:35:00|27.6|27.35|27.54|27.46|27.6|27.46|27.52|27.35|0
1658716800000|2022-07-25 02:40:00|27.6|27.35|27.52|27.44|27.6|27.46|27.5|27.35|0
1658717100000|2022-07-25 02:45:00|27.54|27.46|27.52|27.44|27.54|27.46|27.5|27.42|0
1658717400000|2022-07-25 02:50:00|27.54|27.46|27.54|27.46|27.56|27.46|27.5|27.31|0
1658717700000|2022-07-25 02:55:00|27.52|27.44|27.52|27.44|27.56|27.46|27.5|27.31|0
1658718000000|2022-07-25 03:00:00|27.56|27.31|27.54|27.46|27.56|27.46|27.5|27.31|0
1658718300000|2022-07-25 03:05:00|27.52|27.44|27.52|27.44|27.56|27.46|27.5|27.31|0
1658718600000|2022-07-25 03:10:00|27.54|27.46|27.54|27.46|27.56|27.46|27.5|27.31|0
1658718900000|2022-07-25 03:15:00|27.52|27.44|27.52|27.44|27.56|27.46|27.5|27.31|0
1658719200000|2022-07-25 03:20:00|27.54|27.46|27.54|27.46|27.56|27.46|27.5|27.31|0
1658719500000|2022-07-25 03:25:00|27.52|27.44|27.54|27.46|27.56|27.46|27.5|27.31|0
1658719800000|2022-07-25 03:30:00|27.57|27.32|27.54|27.46|27.57|27.46|27.46|27.32|0
1658720100000|2022-07-25 03:35:00|27.5|27.42|27.54|27.46|27.62|27.46|27.5|27.32|0
1658720400000|2022-07-25 03:40:00|27.5|27.42|27.54|27.46|27.57|27.46|27.5|27.32|0
1658720700000|2022-07-25 03:45:00|27.57|27.32|27.54|27.46|27.6|27.46|27.46|27.32|0
1658721000000|2022-07-25 03:50:00|27.5|27.42|27.52|27.44|27.6|27.46|27.5|27.32|0
1658721300000|2022-07-25 03:55:00|27.54|27.46|27.54|27.46|27.57|27.46|27.5|27.32|1
1658721600000|2022-07-25 04:00:00|27.57|27.32|27.54|27.46|27.57|27.46|27.5|27.32|0
1658721900000|2022-07-25 04:05:00|27.52|27.44|27.54|27.46|27.62|27.46|27.5|27.32|0
1658722200000|2022-07-25 04:10:00|27.52|27.44|27.54|27.46|27.57|27.46|27.5|27.32|0
1658722500000|2022-07-25 04:15:00|27.57|27.32|27.54|27.46|27.61|27.46|27.5|27.32|0
1658722800000|2022-07-25 04:20:00|27.57|27.32|27.54|27.46|27.61|27.46|27.5|27.32|0
1658723100000|2022-07-25 04:25:00|27.57|27.32|27.54|27.46|27.57|27.46|27.5|27.32|0
1658723400000|2022-07-25 04:30:00|27.57|27.32|27.52|27.44|27.61|27.46|27.5|27.32|7
1658723700000|2022-07-25 04:35:00|27.5|27.42|27.54|27.46|27.61|27.46|27.46|27.27|6
1658724000000|2022-07-25 04:40:00|27.59|27.34|27.54|27.46|27.61|27.46|27.54|27.34|0
1658724300000|2022-07-25 04:45:00|27.59|27.34|27.54|27.46|27.63|27.46|27.54|27.34|0
1658724600000|2022-07-25 04:50:00|27.59|27.34|27.54|27.46|27.61|27.46|27.54|27.34|0
1658724900000|2022-07-25 04:55:00|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1658725200000|2022-07-25 05:00:00|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1658725500000|2022-07-25 05:05:00|27.56|27.48|27.59|27.29|27.61|27.48|27.54|27.29|0
1658726400000|2022-07-25 05:20:00|27.61|27.34|27.61|27.36|27.61|27.36|27.61|27.34|0
1658726700000|2022-07-25 05:25:00|27.62|27.37|27.62|27.37|27.62|27.37|27.62|27.37|0
1658727000000|2022-07-25 05:30:00|27.55|27.47|27.58|27.5|27.58|27.5|27.55|27.47|0
1658727300000|2022-07-25 05:35:00|27.59|27.51|27.71|27.46|27.72|27.56|27.59|27.45|26
1658727600000|2022-07-25 05:40:00|27.64|27.56|27.64|27.56|27.71|27.56|27.62|27.45|0
1658727900000|2022-07-25 05:45:00|27.71|27.46|27.64|27.56|27.71|27.56|27.62|27.45|0
1658728200000|2022-07-25 05:50:00|27.77|27.52|27.75|27.5|27.77|27.52|27.75|27.5|0
1658728500000|2022-07-25 05:55:00|27.74|27.49|27.64|27.56|27.75|27.56|27.64|27.45|0
1658728800000|2022-07-25 06:00:00|27.61|27.53|27.6|27.52|27.61|27.53|27.6|27.52|0
1658729100000|2022-07-25 06:05:00|27.62|27.54|27.56|27.48|27.67|27.54|27.54|27.42|6
1658729700000|2022-07-25 06:15:00|27.58|27.5|27.56|27.48|27.59|27.51|27.56|27.48|0
1658730000000|2022-07-25 06:20:00|27.58|27.5|27.59|27.51|27.61|27.53|27.58|27.5|5
1658730300000|2022-07-25 06:25:00|27.57|27.49|27.61|27.53|27.63|27.55|27.56|27.48|6
1658730600000|2022-07-25 06:30:00|27.63|27.55|27.57|27.49|27.63|27.55|27.57|27.49|1
1658730900000|2022-07-25 06:35:00|27.59|27.51|27.61|27.53|27.61|27.53|27.57|27.49|1
1658731200000|2022-07-25 06:40:00|27.64|27.56|27.64|27.56|27.64|27.56|27.63|27.55|11
1658731500000|2022-07-25 06:45:00|27.66|27.58|27.57|27.49|27.66|27.58|27.57|27.49|38
1658731800000|2022-07-25 06:50:00|27.69|27.44|27.61|27.53|27.69|27.55|27.61|27.44|58
1658732100000|2022-07-25 06:55:00|27.63|27.55|27.55|27.47|27.66|27.58|27.55|27.47|21
1658732400000|2022-07-25 07:00:00|27.57|27.49|27.58|27.5|27.65|27.57|27.53|27.45|255
1658732700000|2022-07-25 07:05:00|27.55|27.47|27.55|27.47|27.62|27.54|27.55|27.47|624
1658733000000|2022-07-25 07:10:00|27.53|27.45|27.5|27.42|27.57|27.49|27.47|27.39|183
1658733300000|2022-07-25 07:15:00|27.52|27.44|27.57|27.49|27.57|27.49|27.47|27.39|152
1658733600000|2022-07-25 07:20:00|27.61|27.53|27.71|27.63|27.81|27.73|27.61|27.53|515
1658733900000|2022-07-25 07:25:00|27.69|27.61|27.66|27.58|27.71|27.63|27.66|27.58|119
1658734200000|2022-07-25 07:30:00|27.68|27.6|27.62|27.54|27.71|27.63|27.57|27.49|173
1658734500000|2022-07-25 07:35:00|27.6|27.52|27.62|27.54|27.71|27.63|27.57|27.49|372
1658734800000|2022-07-25 07:40:00|27.61|27.53|27.51|27.43|27.66|27.58|27.51|27.43|110
1658735100000|2022-07-25 07:45:00|27.52|27.44|27.51|27.43|27.56|27.48|27.46|27.38|214
1658735400000|2022-07-25 07:50:00|27.53|27.45|27.56|27.48|27.56|27.48|27.51|27.43|40
1658735700000|2022-07-25 07:55:00|27.52|27.44|27.56|27.48|27.56|27.48|27.51|27.43|115
1658736000000|2022-07-25 08:00:00|27.54|27.46|27.47|27.39|27.56|27.48|27.47|27.39|24
1658736300000|2022-07-25 08:05:00|27.49|27.41|27.37|27.29|27.49|27.41|27.37|27.29|178
1658736600000|2022-07-25 08:10:00|27.42|27.34|27.47|27.39|27.47|27.39|27.37|27.29|92
1658736900000|2022-07-25 08:15:00|27.42|27.34|27.37|27.29|27.44|27.36|27.37|27.29|104
1658737200000|2022-07-25 08:20:00|27.42|27.34|27.33|27.25|27.42|27.34|27.33|27.25|119
1658737500000|2022-07-25 08:25:00|27.35|27.27|27.38|27.3|27.38|27.3|27.33|27.25|12
1658737800000|2022-07-25 08:30:00|27.37|27.29|27.35|27.27|27.38|27.3|27.33|27.25|104
1658738100000|2022-07-25 08:35:00|27.37|27.29|27.28|27.2|27.37|27.29|27.23|27.15|245
1658738400000|2022-07-25 08:40:00|27.26|27.18|27.32|27.24|27.33|27.25|27.26|27.18|151
1658738700000|2022-07-25 08:45:00|27.3|27.22|27.24|27.16|27.32|27.24|27.23|27.15|90
1658739000000|2022-07-25 08:50:00|27.23|27.15|27.28|27.2|27.28|27.2|27.19|27.11|121
1658739300000|2022-07-25 08:55:00|27.24|27.16|27.24|27.16|27.26|27.18|27.24|27.16|8
1658739600000|2022-07-25 09:00:00|27.21|27.13|27.24|27.16|27.24|27.16|27.21|27.13|46
1658739900000|2022-07-25 09:05:00|27.21|27.13|27.11|27.03|27.22|27.14|27.05|26.97|568
1658740200000|2022-07-25 09:10:00|27.12|27.04|27.12|27.04|27.16|27.08|27.11|27.03|70
1658740500000|2022-07-25 09:15:00|27.11|27.03|27.07|26.99|27.16|27.08|27.07|26.99|93
1658740800000|2022-07-25 09:20:00|27.03|26.95|26.98|26.9|27.07|26.99|26.97|26.89|212
1658741100000|2022-07-25 09:25:00|26.97|26.89|27.06|26.98|27.07|26.99|26.97|26.89|147
1658741400000|2022-07-25 09:30:00|27.04|26.96|27.02|26.94|27.06|26.98|27.02|26.94|24
1658741700000|2022-07-25 09:35:00|27.04|26.96|27.02|26.94|27.06|26.98|27.01|26.93|203
1658742000000|2022-07-25 09:40:00|27.01|26.93|27.02|26.94|27.06|26.98|27.01|26.93|82
1658742300000|2022-07-25 09:45:00|27.06|26.98|26.97|26.89|27.07|26.99|26.97|26.89|69
1658742600000|2022-07-25 09:50:00|26.98|26.9|26.97|26.89|27.02|26.94|26.97|26.89|175
1658742900000|2022-07-25 09:55:00|26.99|26.91|26.97|26.89|27.01|26.93|26.97|26.89|5
1658743200000|2022-07-25 10:00:00|26.99|26.91|27.02|26.94|27.02|26.94|26.99|26.91|81
1658743500000|2022-07-25 10:05:00|27|26.92|27.02|26.94|27.02|26.94|27|26.92|81
1658743800000|2022-07-25 10:10:00|27|26.92|26.93|26.85|27.02|26.94|26.93|26.85|179
1658744100000|2022-07-25 10:15:00|26.91|26.83|26.93|26.85|26.94|26.86|26.89|26.81|172
1658744400000|2022-07-25 10:20:00|26.94|26.86|26.93|26.85|26.94|26.86|26.89|26.81|231
1658744700000|2022-07-25 10:25:00|26.91|26.83|26.89|26.81|26.93|26.85|26.89|26.81|71
1658745000000|2022-07-25 10:30:00|26.93|26.85|26.94|26.86|26.96|26.88|26.89|26.81|25
1658745300000|2022-07-25 10:35:00|26.93|26.85|26.94|26.86|26.94|26.86|26.93|26.85|3
1658745600000|2022-07-25 10:40:00|26.98|26.9|26.98|26.9|26.99|26.91|26.94|26.86|35
1658745900000|2022-07-25 10:45:00|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|1
1658746200000|2022-07-25 10:50:00|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|7
1658746500000|2022-07-25 10:55:00|26.98|26.9|26.94|26.86|26.98|26.9|26.94|26.86|7
1658746800000|2022-07-25 11:00:00|26.99|26.91|27|26.92|27|26.92|26.95|26.87|62
1658747100000|2022-07-25 11:05:00|26.98|26.9|27|26.92|27|26.92|26.95|26.87|65
1658747400000|2022-07-25 11:10:00|26.98|26.9|27|26.92|27|26.92|26.98|26.9|8
1658747700000|2022-07-25 11:15:00|26.98|26.9|26.96|26.88|27|26.92|26.95|26.87|270
1658748000000|2022-07-25 11:20:00|26.95|26.87|26.9|26.82|26.95|26.87|26.9|26.82|44
1658748300000|2022-07-25 11:25:00|26.93|26.85|26.95|26.87|26.95|26.87|26.92|26.84|33
1658748600000|2022-07-25 11:30:00|26.94|26.86|26.9|26.82|26.94|26.86|26.85|26.77|49
1658748900000|2022-07-25 11:35:00|26.93|26.85|26.94|26.86|26.95|26.87|26.9|26.82|35
1658749200000|2022-07-25 11:40:00|26.92|26.84|26.99|26.91|26.99|26.91|26.9|26.82|102
1658749500000|2022-07-25 11:45:00|27|26.92|27.09|27.01|27.12|27.04|26.99|26.91|354
1658749800000|2022-07-25 11:50:00|27.1|27.02|27.04|26.96|27.1|27.02|27.04|26.96|221
1658750100000|2022-07-25 11:55:00|27.05|26.97|27.04|26.96|27.08|27|27.04|26.96|14
1658750400000|2022-07-25 12:00:00|27.02|26.94|27.04|26.96|27.04|26.96|26.99|26.91|148
1658750700000|2022-07-25 12:05:00|27.07|26.99|27|26.92|27.07|26.99|26.99|26.91|83
1658751000000|2022-07-25 12:10:00|26.99|26.91|27|26.92|27|26.92|26.95|26.87|25
1658751300000|2022-07-25 12:15:00|27.04|26.96|27.04|26.96|27.05|26.97|27|26.92|22
1658751600000|2022-07-25 12:20:00|27|26.92|26.96|26.88|27|26.92|26.95|26.87|17
1658751900000|2022-07-25 12:25:00|26.95|26.87|27|26.92|27|26.92|26.95|26.87|93
1658752200000|2022-07-25 12:30:00|27.02|26.94|27|26.92|27.04|26.96|26.96|26.88|91
1658752500000|2022-07-25 12:35:00|27.01|26.93|27.1|27.02|27.1|27.02|27.01|26.93|69
1658752800000|2022-07-25 12:40:00|27.06|26.98|27.1|27.02|27.1|27.02|27.06|26.98|8
1658753100000|2022-07-25 12:45:00|27.15|27.07|27.11|27.03|27.15|27.07|27.1|27.02|122
1658753400000|2022-07-25 12:50:00|27.1|27.02|27.1|27.02|27.11|27.03|27.06|26.98|47
1658753700000|2022-07-25 12:55:00|27.06|26.98|27.06|26.98|27.06|26.98|27.06|26.98|31
1658754000000|2022-07-25 13:00:00|||||||||54
1658754300000|2022-07-25 13:05:00|27.11|27.03|27.15|27.07|27.15|27.07|27.08|27|42
1658754600000|2022-07-25 13:10:00|27.19|27.11|27.24|27.16|27.24|27.16|27.17|27.09|36
1658754900000|2022-07-25 13:15:00|27.2|27.12|27.19|27.11|27.24|27.16|27.19|27.11|132
1658755200000|2022-07-25 13:20:00|27.2|27.12|27.19|27.11|27.2|27.12|27.19|27.11|0
1658755500000|2022-07-25 13:25:00|27.2|27.12|27.2|27.12|27.24|27.16|27.2|27.12|105
1658755800000|2022-07-25 13:30:00|27.17|27.09|27.29|27.21|27.29|27.21|27.15|27.07|328
1658756100000|2022-07-25 13:35:00|27.33|27.25|27.16|27.08|27.34|27.26|27.15|27.07|434
1658756400000|2022-07-25 13:40:00|27.15|27.07|26.96|26.88|27.16|27.08|26.96|26.88|232
1658756700000|2022-07-25 13:45:00|26.97|26.89|27.01|26.93|27.06|26.98|26.96|26.88|140
1658757000000|2022-07-25 13:50:00|27.05|26.97|26.96|26.88|27.05|26.97|26.93|26.85|96
1658757300000|2022-07-25 13:55:00|26.95|26.87|26.97|26.89|26.97|26.89|26.88|26.8|98
1658757600000|2022-07-25 14:00:00|26.95|26.87|26.93|26.85|27.02|26.94|26.92|26.84|131
1658757900000|2022-07-25 14:05:00|26.97|26.89|26.93|26.85|27.02|26.94|26.92|26.84|141
1658758200000|2022-07-25 14:10:00|26.92|26.84|26.93|26.85|26.93|26.85|26.88|26.8|72
1658758500000|2022-07-25 14:15:00|26.95|26.87|27.02|26.94|27.05|26.97|26.93|26.85|197
1658758800000|2022-07-25 14:20:00|27|26.92|27|26.92|27.02|26.94|26.97|26.89|334
1658759100000|2022-07-25 14:25:00|27.02|26.94|27.09|27.01|27.33|27.25|27|26.92|628
1658759400000|2022-07-25 14:30:00|27.1|27.02|27.19|27.11|27.19|27.11|27.09|27.01|224
1658759700000|2022-07-25 14:35:00|27.17|27.09|27.18|27.1|27.24|27.16|27.14|27.06|243
1658760000000|2022-07-25 14:40:00|27.19|27.11|27.04|26.96|27.23|27.15|27.01|26.93|163
1658760300000|2022-07-25 14:45:00|27.02|26.94|27.07|26.99|27.08|27|26.99|26.91|201
1658760600000|2022-07-25 14:50:00|27.08|27|27.13|27.05|27.13|27.05|27.03|26.95|148
1658760900000|2022-07-25 14:55:00|27.14|27.06|27.08|27|27.18|27.1|27.03|26.95|243
1658761200000|2022-07-25 15:00:00|27.09|27.01|27.09|27.01|27.14|27.06|27.06|26.98|138
1658761500000|2022-07-25 15:05:00|27.08|27|27.04|26.96|27.09|27.01|27.03|26.95|179
1658761800000|2022-07-25 15:10:00|27.08|27|27.22|27.14|27.23|27.15|27.08|27|90
1658762100000|2022-07-25 15:15:00|27.23|27.15|27.13|27.05|27.27|27.19|27.1|27.02|152
1658762400000|2022-07-25 15:20:00|27.11|27.03|27.13|27.05|27.13|27.05|27.08|27|309
1658762700000|2022-07-25 15:25:00|27.1|27.02|27.16|27.08|27.16|27.08|27.05|26.97|934
1658763000000|2022-07-25 15:30:00|27.15|27.07|27.15|27.07|27.18|27.1|27.11|27.03|122
1658763300000|2022-07-25 15:35:00|27.13|27.05|27.06|26.98|27.15|27.07|27.06|26.98|100
1658763600000|2022-07-25 15:40:00|27.04|26.96|27.05|26.97|27.06|26.98|27.03|26.95|31
1658763900000|2022-07-25 15:45:00|27.03|26.95|27.05|26.97|27.05|26.97|27|26.92|32
1658764200000|2022-07-25 15:50:00|27.07|26.99|27.05|26.97|27.1|27.02|27.05|26.97|18
1658764500000|2022-07-25 15:55:00|27.06|26.98|27.16|27.08|27.16|27.08|27.06|26.98|44
1658764800000|2022-07-25 16:00:00|27.15|27.07|27.11|27.03|27.2|27.12|27.1|27.02|43
1658765100000|2022-07-25 16:05:00|27.1|27.02|27.15|27.07|27.15|27.07|27.1|27.02|64
1658765400000|2022-07-25 16:10:00|27.18|27.1|27.2|27.12|27.2|27.12|27.18|27.1|84
1658765700000|2022-07-25 16:15:00|27.18|27.1|27.15|27.07|27.25|27.17|27.11|27.03|101
1658766000000|2022-07-25 16:20:00|27.19|27.11|27.15|27.07|27.2|27.12|27.1|27.02|83
1658766300000|2022-07-25 16:25:00|27.14|27.06|27.15|27.07|27.2|27.12|27.14|27.06|216
1658766600000|2022-07-25 16:30:00|27.19|27.11|27.13|27.05|27.2|27.12|27.1|27.02|215
1658766900000|2022-07-25 16:35:00|27.15|27.07|27.2|27.12|27.25|27.17|27.11|27.03|246
1658767200000|2022-07-25 16:40:00|27.18|27.1|27.16|27.08|27.2|27.12|27.11|27.03|169
1658767500000|2022-07-25 16:45:00|27.15|27.07|27.11|27.03|27.15|27.07|27.06|26.98|41
1658767800000|2022-07-25 16:50:00|27.08|27|27.1|27.02|27.15|27.07|27.08|27|20
1658768100000|2022-07-25 16:55:00|27.06|26.98|27.1|27.02|27.1|27.02|27.05|26.97|53
1658768400000|2022-07-25 17:00:00|27.08|27|27|26.92|27.08|27|27|26.92|27
1658768700000|2022-07-25 17:05:00|27.01|26.93|27|26.92|27.05|26.97|27|26.92|39
1658769000000|2022-07-25 17:10:00|27.05|26.97|27.05|26.97|27.05|26.97|27.05|26.97|9
1658769300000|2022-07-25 17:15:00|27.06|26.98|27.06|26.98|27.1|27.02|27.05|26.97|12
1658769600000|2022-07-25 17:20:00|27.11|27.03|27.12|27.04|27.13|27.05|27.06|26.98|7
1658769900000|2022-07-25 17:25:00|27.11|27.03|27.08|27|27.11|27.03|27.08|27|2
1658770200000|2022-07-25 17:30:00|27.06|26.98|27.13|27.05|27.13|27.05|27.04|26.96|13
1658770500000|2022-07-25 17:35:00|27.17|27.09|27.17|27.09|27.17|27.09|27.17|27.09|2
1658770800000|2022-07-25 17:40:00|27.15|27.07|27.18|27.1|27.18|27.1|27.13|27.05|3
1658771100000|2022-07-25 17:45:00|27.16|27.08|27.18|27.1|27.18|27.1|27.13|27.05|3
1658771400000|2022-07-25 17:50:00|27.22|27.14|27.23|27.15|27.23|27.15|27.15|27.07|4
1658772000000|2022-07-25 18:00:00|27.26|27.18|27.3|27.22|27.3|27.22|27.24|27.16|14
1658772300000|2022-07-25 18:05:00|27.28|27.2|27.27|27.19|27.28|27.2|27.23|27.15|2
1658772600000|2022-07-25 18:10:00|27.25|27.17|27.18|27.1|27.25|27.17|27.18|27.1|21
1658772900000|2022-07-25 18:15:00|27.2|27.12|27.23|27.15|27.23|27.15|27.18|27.1|2
1658773200000|2022-07-25 18:20:00|27.22|27.14|27.23|27.15|27.23|27.15|27.2|27.12|0
1658773500000|2022-07-25 18:25:00|27.27|27.19|27.25|27.17|27.27|27.19|27.23|27.15|36
1658773800000|2022-07-25 18:30:00|27.27|27.19|27.18|27.1|27.27|27.19|27.18|27.1|40
1658774100000|2022-07-25 18:35:00|27.17|27.09|27.13|27.05|27.17|27.09|27.12|27.04|40
1658774400000|2022-07-25 18:40:00|27.12|27.04|27.13|27.05|27.15|27.07|27.09|27.01|38
1658774700000|2022-07-25 18:45:00|27.17|27.09|27.18|27.1|27.22|27.14|27.15|27.07|48
1658775000000|2022-07-25 18:50:00|27.19|27.11|27.18|27.1|27.19|27.11|27.18|27.1|36
1658775300000|2022-07-25 18:55:00|27.19|27.11|27.18|27.1|27.19|27.11|27.12|27.04|49
1658775600000|2022-07-25 19:00:00|27.16|27.08|27.19|27.11|27.19|27.11|27.13|27.05|42
1658775900000|2022-07-25 19:05:00|27.18|27.1|27.21|27.13|27.28|27.2|27.18|27.1|34
1658776200000|2022-07-25 19:10:00|27.19|27.11|27.21|27.13|27.23|27.15|27.18|27.1|48
1658776500000|2022-07-25 19:15:00|27.22|27.14|27.18|27.1|27.23|27.15|27.14|27.06|85
1658776800000|2022-07-25 19:20:00|27.16|27.08|27.09|27.01|27.16|27.08|27.09|27.01|33
1658777100000|2022-07-25 19:25:00|27.13|27.05|27.14|27.06|27.14|27.06|27.09|27.01|62
1658777400000|2022-07-25 19:30:00|27.13|27.05|27.13|27.05|27.14|27.06|27.09|27.01|30
1658777700000|2022-07-25 19:35:00|27.11|27.03|27.01|26.93|27.11|27.03|27.01|26.93|56
1658778000000|2022-07-25 19:40:00|27.03|26.95|27.04|26.96|27.04|26.96|26.97|26.89|95
1658778300000|2022-07-25 19:45:00|27.03|26.95|26.98|26.9|27.08|27|26.95|26.87|61
1658778600000|2022-07-25 19:50:00|26.96|26.88|26.96|26.88|26.99|26.91|26.89|26.81|93
1658778900000|2022-07-25 19:55:00|26.95|26.87|26.94|26.69|26.98|26.9|26.85|26.69|31
1658794500000|2022-07-26 00:15:00|27.12|26.82|27.21|26.91|27.21|26.91|27.12|26.82|0
1658794800000|2022-07-26 00:20:00|27.19|26.89|27.21|26.91|27.22|26.92|27.19|26.89|0
1658795400000|2022-07-26 00:30:00|27.22|26.92|27.22|26.92|27.22|26.92|27.22|26.92|0
1658795700000|2022-07-26 00:35:00|27.21|26.91|27.21|26.91|27.21|26.91|27.21|26.91|0
1658796000000|2022-07-26 00:40:00|27.22|26.92|27.22|26.92|27.22|26.92|27.22|26.92|0
1658796300000|2022-07-26 00:45:00|27.24|26.94|27.27|26.97|27.27|26.97|27.24|26.94|0
1658796600000|2022-07-26 00:50:00|27.25|26.95|27.25|26.95|27.25|26.95|27.25|26.95|0
1658797500000|2022-07-26 01:05:00|27.26|26.96|27.27|26.97|27.27|26.97|27.25|26.95|0
1658798100000|2022-07-26 01:15:00|27.16|26.91|27.06|26.98|27.17|26.99|27.06|26.87|0
1658798400000|2022-07-26 01:20:00|27.12|26.87|27.12|26.87|27.12|26.98|27.06|26.87|0
1658798700000|2022-07-26 01:25:00|27.06|26.98|27.13|26.88|27.13|26.98|27.03|26.87|0
1658799000000|2022-07-26 01:30:00|27.12|26.87|27.06|26.98|27.17|26.98|27.06|26.87|0
1658799300000|2022-07-26 01:35:00|27.07|26.99|27.17|26.92|27.17|26.99|27.07|26.92|0
1658799600000|2022-07-26 01:40:00|27.07|26.99|27.13|26.88|27.17|26.99|27.07|26.88|0
1658799900000|2022-07-26 01:45:00|27.06|26.98|27.07|26.99|27.17|26.99|27.06|26.88|0
1658800200000|2022-07-26 01:50:00|27.17|26.92|27.07|26.99|27.17|26.99|27.07|26.92|0
1658800500000|2022-07-26 01:55:00|27.17|26.92|27.07|26.99|27.17|26.99|27.07|26.92|0
1658800800000|2022-07-26 02:00:00|27.17|26.92|27.17|26.92|27.17|26.92|27.17|26.92|0
1658801100000|2022-07-26 02:05:00|27.18|26.93|27.13|26.88|27.18|26.99|27.06|26.88|0
1658801400000|2022-07-26 02:10:00|27.06|26.98|27.13|26.88|27.13|26.99|27.06|26.88|0
1658802000000|2022-07-26 02:20:00|27.06|26.98|27.13|26.88|27.13|26.99|27.06|26.88|0
1658802300000|2022-07-26 02:25:00|27.03|26.95|27.13|26.88|27.13|26.99|27.03|26.88|0
1658802600000|2022-07-26 02:30:00|27.07|26.99|27.13|26.88|27.13|26.99|27.03|26.88|0
1658802900000|2022-07-26 02:35:00|27.03|26.95|27.13|26.88|27.13|26.95|27.03|26.88|0
1658803200000|2022-07-26 02:40:00|27.03|26.95|27.03|26.95|27.03|26.95|27.03|26.95|0
1658803500000|2022-07-26 02:45:00|27.02|26.94|27.02|26.94|27.03|26.95|27.02|26.94|0
1658803800000|2022-07-26 02:50:00|27.03|26.95|27.03|26.95|27.03|26.95|27.02|26.94|0
1658804100000|2022-07-26 02:55:00|27.13|26.88|27.03|26.95|27.14|26.99|27.03|26.88|0
1658804400000|2022-07-26 03:00:00|27.13|26.88|27.03|26.95|27.13|26.95|27.03|26.88|0
1658804700000|2022-07-26 03:05:00|27.02|26.94|27.03|26.95|27.03|26.95|27.02|26.94|0
1658805600000|2022-07-26 03:20:00|27.14|26.89|27.03|26.95|27.14|26.95|27.03|26.89|0
1658805900000|2022-07-26 03:25:00|27.14|26.89|27.03|26.95|27.14|26.95|27.03|26.89|0
1658806200000|2022-07-26 03:30:00|27.14|26.89|27.03|26.95|27.14|26.95|27.03|26.89|0
1658806500000|2022-07-26 03:35:00|27.14|26.89|27.03|26.95|27.14|26.95|27.03|26.89|0
1658806800000|2022-07-26 03:40:00|27.14|26.89|27.08|27|27.15|27|27.03|26.89|0
1658807400000|2022-07-26 03:50:00|27.06|26.98|27.08|27|27.08|27|27.06|26.98|0
1658807700000|2022-07-26 03:55:00|27.06|26.98|27.06|26.98|27.08|27|27.06|26.98|0
1658808000000|2022-07-26 04:00:00|27.05|26.97|27.08|27|27.08|27|27.05|26.97|0
1658808300000|2022-07-26 04:05:00|27.06|26.98|27.08|27|27.08|27|27.06|26.98|0
1658808600000|2022-07-26 04:10:00|27.06|26.98|27.08|27|27.08|27|27.06|26.98|0
1658808900000|2022-07-26 04:15:00|27.1|27.02|27.1|27.02|27.1|27.02|27.1|27.02|0
1658809200000|2022-07-26 04:20:00|27.08|27|27.08|27|27.1|27.02|27.08|27|0
1658809500000|2022-07-26 04:25:00|27.1|27.02|27.08|27|27.1|27.02|27.08|27|0
1658809800000|2022-07-26 04:30:00|27.07|26.99|27.05|26.97|27.07|26.99|27.03|26.95|0
1658811000000|2022-07-26 04:50:00|27.03|26.95|27.1|26.85|27.1|26.95|26.96|26.83|2
1658811600000|2022-07-26 05:00:00|27.09|26.84|27.1|26.8|27.1|26.85|27.09|26.8|0
1658811900000|2022-07-26 05:05:00|27.09|26.85|27.09|26.84|27.1|26.85|27.09|26.84|0
1658812200000|2022-07-26 05:10:00|27.1|26.8|27.09|26.84|27.1|26.85|27.09|26.8|0
1658812500000|2022-07-26 05:15:00|27.07|26.82|27.1|26.85|27.1|26.85|27.07|26.82|0
1658812800000|2022-07-26 05:20:00|27.08|26.83|27.08|26.83|27.12|26.93|27.01|26.83|0
1658813400000|2022-07-26 05:30:00|26.98|26.9|27.01|26.93|27.08|26.93|26.98|26.83|0
1658813700000|2022-07-26 05:35:00|26.99|26.91|27.01|26.93|27.01|26.93|26.99|26.91|0
1658814300000|2022-07-26 05:45:00|27.03|26.95|27.04|26.96|27.04|26.96|27.03|26.95|0
1658814600000|2022-07-26 05:50:00|27.03|26.95|27.02|26.94|27.04|26.96|27.02|26.94|0
1658814900000|2022-07-26 05:55:00|27.04|26.96|27.05|26.97|27.05|26.97|27.02|26.94|0
1658815200000|2022-07-26 06:00:00|27.03|26.95|27.06|26.98|27.08|27|27|26.92|8
1658815500000|2022-07-26 06:05:00|27.04|26.96|27.06|26.98|27.06|26.98|27.03|26.95|0
1658815800000|2022-07-26 06:10:00|27.1|27.02|27.06|26.98|27.1|27.02|27.06|26.98|2
1658816100000|2022-07-26 06:15:00|27.1|27.02|27.11|27.03|27.11|27.03|27.06|26.98|2
1658816400000|2022-07-26 06:20:00|27.1|27.02|27.1|27.02|27.11|27.03|27.06|26.98|2
1658816700000|2022-07-26 06:25:00|27.07|26.99|27.02|26.94|27.07|26.99|27.02|26.94|7
1658817000000|2022-07-26 06:30:00|27.06|26.98|27.11|27.03|27.12|27.04|27.05|26.97|6
1658817300000|2022-07-26 06:35:00|27.12|27.04|27.05|26.97|27.16|27.08|27.03|26.95|9
1658817600000|2022-07-26 06:40:00|27.1|27.02|27.06|26.98|27.1|27.02|27.06|26.98|6
1658817900000|2022-07-26 06:45:00|27.05|26.97|27.05|26.97|27.06|26.98|27.01|26.93|26
1658818200000|2022-07-26 06:50:00|27.06|26.98|27.1|27.02|27.1|27.02|27.05|26.97|16
1658818500000|2022-07-26 06:55:00|27.08|27|27.08|27|27.08|27|27.06|26.98|7
1658818800000|2022-07-26 07:00:00|27.06|26.98|26.97|26.89|27.1|27.02|26.97|26.89|52
1658819100000|2022-07-26 07:05:00|26.99|26.91|27.11|27.03|27.11|27.03|26.99|26.91|216
1658819400000|2022-07-26 07:10:00|27.07|26.99|27.2|27.12|27.2|27.12|27.06|26.98|213
1658819700000|2022-07-26 07:15:00|27.19|27.11|27.11|27.03|27.2|27.12|27.11|27.03|66
1658820000000|2022-07-26 07:20:00|27.1|27.02|27.11|27.03|27.15|27.07|27.06|26.98|260
1658820300000|2022-07-26 07:25:00|27.07|26.99|27.06|26.98|27.1|27.02|27.03|26.95|64
1658820600000|2022-07-26 07:30:00|27.1|27.02|27.03|26.95|27.11|27.03|26.98|26.9|349
1658820900000|2022-07-26 07:35:00|27.04|26.96|27.06|26.98|27.08|27|27.03|26.95|238
1658821200000|2022-07-26 07:40:00|27.04|26.96|27.08|27|27.09|27.01|27.03|26.95|17
1658821500000|2022-07-26 07:45:00|27.09|27.01|27.08|27|27.13|27.05|27.08|27|69
1658821800000|2022-07-26 07:50:00|27.06|26.98|27.04|26.96|27.08|27|27.04|26.96|1
1658822100000|2022-07-26 07:55:00|27.05|26.97|27.13|27.05|27.13|27.05|27.04|26.96|251
1658822400000|2022-07-26 08:00:00|27.16|27.08|27.16|27.08|27.18|27.1|27.13|27.05|35
1658822700000|2022-07-26 08:05:00|27.17|27.09|27.16|27.08|27.18|27.1|27.16|27.08|81
1658823000000|2022-07-26 08:10:00|27.17|27.09|27.16|27.08|27.17|27.09|27.13|27.05|15
1658823300000|2022-07-26 08:15:00|27.21|27.13|27.13|27.05|27.21|27.13|27.13|27.05|66
1658823600000|2022-07-26 08:20:00|27.11|27.03|27.13|27.05|27.13|27.05|27.09|27.01|59
1658823900000|2022-07-26 08:25:00|27.09|27.01|27.13|27.05|27.13|27.05|27.09|27.01|25
1658824200000|2022-07-26 08:30:00|27.09|27.01|27.09|27.01|27.09|27.01|27.08|27|25
1658824500000|2022-07-26 08:35:00|27.11|27.03|27.09|27.01|27.13|27.05|27.09|27.01|22
1658824800000|2022-07-26 08:40:00|27.05|26.97|27.07|26.99|27.09|27.01|27.05|26.97|85
1658825100000|2022-07-26 08:45:00|27.09|27.01|27.13|27.05|27.14|27.06|27.09|27.01|165
1658825400000|2022-07-26 08:50:00|27.14|27.06|27.18|27.1|27.18|27.1|27.13|27.05|258
1658825700000|2022-07-26 08:55:00|27.17|27.09|27.18|27.1|27.22|27.14|27.13|27.05|64
1658826000000|2022-07-26 09:00:00|27.15|27.07|27.13|27.05|27.17|27.09|27.13|27.05|134
1658826300000|2022-07-26 09:05:00|27.12|27.04|27.13|27.05|27.17|27.09|27.12|27.04|147
1658826600000|2022-07-26 09:10:00|27.14|27.06|27.13|27.05|27.2|27.12|27.12|27.04|139
1658826900000|2022-07-26 09:15:00|||||||||52
1658827200000|2022-07-26 09:20:00|27.11|27.03|27.17|27.09|27.17|27.09|27.11|27.03|154
1658827500000|2022-07-26 09:25:00|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|41
1658827800000|2022-07-26 09:30:00|27.17|27.09|27.2|27.12|27.2|27.12|27.17|27.09|162
1658828100000|2022-07-26 09:35:00|27.21|27.13|27.2|27.12|27.25|27.17|27.2|27.12|69
1658828400000|2022-07-26 09:40:00|27.22|27.14|27.22|27.14|27.25|27.17|27.21|27.13|147
1658828700000|2022-07-26 09:45:00|27.25|27.17|27.25|27.17|27.29|27.21|27.2|27.12|195
1658829000000|2022-07-26 09:50:00|27.29|27.21|27.25|27.17|27.29|27.21|27.25|27.17|96
1658829300000|2022-07-26 09:55:00|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|5
1658829600000|2022-07-26 10:00:00|27.29|27.21|27.26|27.18|27.29|27.21|27.25|27.17|23
1658829900000|2022-07-26 10:05:00|27.21|27.13|27.27|27.19|27.29|27.21|27.17|27.09|290
1658830200000|2022-07-26 10:10:00|27.26|27.18|27.31|27.23|27.31|27.23|27.26|27.18|95
1658830500000|2022-07-26 10:15:00|27.29|27.21|27.35|27.27|27.35|27.27|27.29|27.21|19
1658830800000|2022-07-26 10:20:00|27.34|27.26|27.44|27.36|27.48|27.4|27.34|27.26|307
1658831100000|2022-07-26 10:25:00|27.46|27.38|27.46|27.38|27.48|27.4|27.43|27.35|42
1658831400000|2022-07-26 10:30:00|27.48|27.4|27.52|27.44|27.52|27.44|27.41|27.33|101
1658831700000|2022-07-26 10:35:00|27.53|27.45|27.53|27.45|27.57|27.49|27.52|27.44|59
1658832000000|2022-07-26 10:40:00|27.55|27.47|27.52|27.44|27.62|27.54|27.52|27.44|113
1658832300000|2022-07-26 10:45:00|27.48|27.4|27.5|27.42|27.53|27.45|27.48|27.4|164
1658832600000|2022-07-26 10:50:00|27.52|27.44|27.48|27.4|27.57|27.49|27.48|27.4|41
1658832900000|2022-07-26 10:55:00|27.47|27.39|27.52|27.44|27.52|27.44|27.47|27.39|76
1658833200000|2022-07-26 11:00:00|27.53|27.45|27.44|27.36|27.59|27.51|27.44|27.36|38
1658833500000|2022-07-26 11:05:00|27.46|27.38|27.48|27.4|27.51|27.43|27.43|27.35|36
1658833800000|2022-07-26 11:10:00|27.49|27.41|27.55|27.47|27.58|27.5|27.48|27.4|77
1658834100000|2022-07-26 11:15:00|27.57|27.49|27.62|27.54|27.62|27.54|27.53|27.45|115
1658834400000|2022-07-26 11:20:00|27.58|27.5|27.58|27.5|27.6|27.52|27.57|27.49|69
1658834700000|2022-07-26 11:25:00|27.57|27.49|27.53|27.45|27.58|27.5|27.52|27.44|237
1658835000000|2022-07-26 11:30:00|27.51|27.43|27.48|27.4|27.53|27.45|27.46|27.38|121
1658835300000|2022-07-26 11:35:00|27.49|27.41|27.46|27.38|27.53|27.45|27.45|27.37|88
1658835600000|2022-07-26 11:40:00|27.45|27.37|27.48|27.4|27.5|27.42|27.45|27.37|3
1658835900000|2022-07-26 11:45:00|27.46|27.38|27.48|27.4|27.51|27.43|27.46|27.38|8
1658836200000|2022-07-26 11:50:00|27.45|27.37|27.53|27.45|27.53|27.45|27.45|27.37|65
1658836500000|2022-07-26 11:55:00|27.57|27.49|27.58|27.5|27.58|27.5|27.53|27.45|73
1658836800000|2022-07-26 12:00:00|27.53|27.45|27.53|27.45|27.58|27.5|27.53|27.45|50
1658837100000|2022-07-26 12:05:00|||||||||18
1658837400000|2022-07-26 12:10:00|27.5|27.42|27.53|27.45|27.53|27.45|27.5|27.42|74
1658837700000|2022-07-26 12:15:00|27.5|27.42|27.58|27.5|27.58|27.5|27.5|27.42|29
1658838000000|2022-07-26 12:20:00|27.55|27.47|27.53|27.45|27.58|27.5|27.53|27.45|66
1658838300000|2022-07-26 12:25:00|27.5|27.42|27.53|27.45|27.53|27.45|27.5|27.42|55
1658838600000|2022-07-26 12:30:00|27.5|27.42|27.5|27.42|27.53|27.45|27.5|27.42|19
1658838900000|2022-07-26 12:35:00|27.45|27.37|27.48|27.4|27.5|27.42|27.43|27.35|129
1658839200000|2022-07-26 12:40:00|27.5|27.42|27.53|27.45|27.53|27.45|27.49|27.41|58
1658839500000|2022-07-26 12:45:00|27.5|27.42|27.58|27.5|27.58|27.5|27.5|27.42|149
1658839800000|2022-07-26 12:50:00|27.6|27.52|27.62|27.54|27.63|27.55|27.58|27.5|194
1658840100000|2022-07-26 12:55:00|27.66|27.58|27.66|27.58|27.67|27.59|27.62|27.54|167
1658840400000|2022-07-26 13:00:00|27.67|27.59|27.71|27.63|27.89|27.81|27.62|27.54|674
1658840700000|2022-07-26 13:05:00|27.67|27.59|27.81|27.73|27.81|27.73|27.66|27.58|224
1658841000000|2022-07-26 13:10:00|27.85|27.77|27.86|27.78|27.86|27.78|27.81|27.73|144
1658841300000|2022-07-26 13:15:00|27.88|27.8|27.9|27.82|27.9|27.82|27.86|27.78|130
1658841600000|2022-07-26 13:20:00|27.86|27.78|27.9|27.82|27.9|27.82|27.86|27.78|276
1658841900000|2022-07-26 13:25:00|27.88|27.8|27.77|27.69|27.91|27.83|27.77|27.69|213
1658842200000|2022-07-26 13:30:00|27.82|27.74|27.86|27.78|27.87|27.79|27.77|27.69|336
1658842500000|2022-07-26 13:35:00|27.87|27.79|27.81|27.73|27.87|27.79|27.77|27.69|370
1658842800000|2022-07-26 13:40:00|27.79|27.71|27.86|27.78|27.86|27.78|27.72|27.64|106
1658843100000|2022-07-26 13:45:00|27.9|27.82|27.9|27.82|27.91|27.83|27.81|27.73|237
1658843400000|2022-07-26 13:50:00|27.86|27.78|27.86|27.78|27.9|27.82|27.72|27.64|140
1658843700000|2022-07-26 13:55:00|27.85|27.77|27.9|27.82|27.9|27.82|27.85|27.77|155
1658844000000|2022-07-26 14:00:00|27.89|27.81|27.76|27.68|27.98|27.9|27.75|27.67|562
1658844300000|2022-07-26 14:05:00|27.78|27.7|27.81|27.73|27.85|27.77|27.76|27.68|87
1658844600000|2022-07-26 14:10:00|27.83|27.75|27.95|27.87|27.95|27.87|27.8|27.72|106
1658844900000|2022-07-26 14:15:00|27.94|27.86|27.93|27.85|27.98|27.9|27.85|27.77|109
1658845200000|2022-07-26 14:20:00|27.97|27.89|28.03|27.95|28.03|27.95|27.95|27.87|46
1658845500000|2022-07-26 14:25:00|28.02|27.94|28|27.92|28.03|27.95|27.95|27.87|172
1658845800000|2022-07-26 14:30:00|28.03|27.95|27.98|27.9|28.08|28|27.95|27.87|654
1658846100000|2022-07-26 14:35:00|27.96|27.88|27.91|27.83|28.03|27.95|27.91|27.83|186
1658846400000|2022-07-26 14:40:00|27.95|27.87|27.88|27.8|27.95|27.87|27.83|27.75|115
1658846700000|2022-07-26 14:45:00|27.87|27.79|27.83|27.75|27.87|27.79|27.83|27.75|116
1658847000000|2022-07-26 14:50:00|27.86|27.78|27.86|27.78|27.86|27.78|27.78|27.7|120
1658847300000|2022-07-26 14:55:00|27.88|27.8|27.83|27.75|27.88|27.8|27.78|27.7|162
1658847600000|2022-07-26 15:00:00|27.81|27.73|27.89|27.81|27.91|27.83|27.78|27.7|222
1658847900000|2022-07-26 15:05:00|27.91|27.83|27.93|27.85|28|27.92|27.91|27.83|156
1658848200000|2022-07-26 15:10:00|27.95|27.87|27.88|27.8|27.95|27.87|27.88|27.8|90
1658848500000|2022-07-26 15:15:00|27.86|27.78|27.95|27.87|27.95|27.87|27.86|27.78|258
1658848800000|2022-07-26 15:20:00|27.96|27.88|28.01|27.93|28.01|27.93|27.93|27.85|75
1658849100000|2022-07-26 15:25:00|28.02|27.94|28.12|28.04|28.12|28.04|28.01|27.93|416
1658849400000|2022-07-26 15:30:00|28.11|28.03|28.16|28.08|28.26|28.18|28.11|28.03|168
1658849700000|2022-07-26 15:35:00|28.15|28.07|28.18|28.1|28.21|28.13|28.13|28.05|15
1658850000000|2022-07-26 15:40:00|28.2|28.12|28.13|28.05|28.2|28.12|28.08|28|38
1658850300000|2022-07-26 15:45:00|28.16|28.08|28.18|28.1|28.21|28.13|28.13|28.05|14
1658850600000|2022-07-26 15:50:00|28.2|28.12|28.31|28.23|28.32|28.24|28.18|28.1|37
1658850900000|2022-07-26 15:55:00|28.3|28.22|28.27|28.19|28.31|28.23|28.21|28.13|37
1658851200000|2022-07-26 16:00:00|28.28|28.2|28.25|28.17|28.31|28.23|28.23|28.15|19
1658851500000|2022-07-26 16:05:00|28.26|28.18|28.27|28.19|28.32|28.24|28.23|28.15|10
1658851800000|2022-07-26 16:10:00|28.29|28.21|28.27|28.19|28.32|28.24|28.27|28.19|22
1658852100000|2022-07-26 16:15:00|28.22|28.14|28.2|28.12|28.24|28.16|28.18|28.1|7
1658852400000|2022-07-26 16:20:00|28.18|28.1|28.18|28.1|28.23|28.15|28.17|28.09|22
1658852700000|2022-07-26 16:25:00|28.2|28.12|28.15|28.07|28.22|28.14|28.12|28.04|46
1658853000000|2022-07-26 16:30:00|28.13|28.05|27.94|27.86|28.15|28.07|27.94|27.86|26
1658853300000|2022-07-26 16:35:00|27.96|27.88|27.98|27.9|27.98|27.9|27.94|27.86|5
1658853600000|2022-07-26 16:40:00|27.99|27.91|28.12|28.04|28.12|28.04|27.99|27.91|14
1658853900000|2022-07-26 16:45:00|28.08|28|28|27.92|28.12|28.04|27.98|27.9|10
1658854200000|2022-07-26 16:50:00|27.98|27.9|27.93|27.85|28.02|27.94|27.88|27.8|21
1658854500000|2022-07-26 16:55:00|27.96|27.88|27.93|27.85|27.96|27.88|27.89|27.81|14
1658854800000|2022-07-26 17:00:00|27.91|27.83|27.84|27.76|27.94|27.86|27.81|27.73|47
1658855100000|2022-07-26 17:05:00|27.86|27.78|27.89|27.81|27.89|27.81|27.84|27.76|18
1658855400000|2022-07-26 17:10:00|27.85|27.77|27.95|27.87|27.95|27.87|27.8|27.72|30
1658855700000|2022-07-26 17:15:00|27.99|27.91|28|27.92|28|27.92|27.95|27.87|6
1658856000000|2022-07-26 17:20:00|27.98|27.9|27.9|27.82|27.98|27.9|27.86|27.78|0
1658856300000|2022-07-26 17:25:00|27.91|27.83|27.85|27.77|27.94|27.86|27.85|27.77|6
1658856600000|2022-07-26 17:30:00|27.88|27.8|27.96|27.88|27.96|27.88|27.86|27.78|4
1658856900000|2022-07-26 17:35:00|27.95|27.87|27.95|27.87|27.95|27.87|27.93|27.85|0
1658857200000|2022-07-26 17:40:00|27.92|27.84|27.95|27.87|27.95|27.87|27.92|27.84|0
1658857500000|2022-07-26 17:45:00|27.92|27.84|28|27.92|28|27.92|27.92|27.84|2
1658857800000|2022-07-26 17:50:00|27.99|27.91|27.95|27.87|27.99|27.91|27.95|27.87|3
1658858100000|2022-07-26 17:55:00|27.97|27.89|27.95|27.87|28|27.92|27.94|27.86|5
1658858400000|2022-07-26 18:00:00|27.94|27.86|27.85|27.77|27.94|27.86|27.83|27.75|1
1658858700000|2022-07-26 18:05:00|27.86|27.78|27.99|27.91|28|27.92|27.86|27.78|7
1658859000000|2022-07-26 18:10:00|27.98|27.9|27.95|27.87|28|27.92|27.95|27.87|3
1658859300000|2022-07-26 18:15:00|27.97|27.89|28|27.92|28|27.92|27.95|27.87|2
1658859600000|2022-07-26 18:20:00|28.01|27.93|28.03|27.95|28.05|27.97|28|27.92|9
1658859900000|2022-07-26 18:25:00|28.05|27.97|28.13|28.05|28.13|28.05|28.05|27.97|14
1658860200000|2022-07-26 18:30:00|28.17|28.09|28.17|28.09|28.18|28.1|28.13|28.05|26
1658860500000|2022-07-26 18:35:00|28.13|28.05|28.17|28.09|28.17|28.09|28.12|28.04|12
1658860800000|2022-07-26 18:40:00|28.15|28.07|28.13|28.05|28.17|28.09|28.13|28.05|2
1658861100000|2022-07-26 18:45:00|28.17|28.09|28.22|28.14|28.22|28.14|28.12|28.04|24
1658861400000|2022-07-26 18:50:00|28.2|28.12|28.13|28.05|28.2|28.12|28.08|28|4
1658861700000|2022-07-26 18:55:00|28.18|28.1|28.14|28.06|28.18|28.1|28.13|28.05|1
1658862000000|2022-07-26 19:00:00|28.13|28.05|28.16|28.08|28.18|28.1|28.09|28.01|18
1658862300000|2022-07-26 19:05:00|28.14|28.06|28.19|28.11|28.21|28.13|28.14|28.06|8
1658862600000|2022-07-26 19:10:00|28.18|28.1|28.09|28.01|28.19|28.11|28.09|28.01|15
1658862900000|2022-07-26 19:15:00|28.07|27.99|28.04|27.96|28.07|27.99|28.04|27.96|4
1658863200000|2022-07-26 19:20:00|28.01|27.93|27.99|27.91|28.01|27.93|27.99|27.91|3
1658863500000|2022-07-26 19:25:00|28|27.92|28.02|27.94|28.04|27.96|27.99|27.91|1
1658863800000|2022-07-26 19:30:00|28.04|27.96|28.02|27.94|28.04|27.96|27.99|27.91|8
1658864100000|2022-07-26 19:35:00|28.04|27.96|28.07|27.99|28.08|28|28.02|27.94|13
1658864400000|2022-07-26 19:40:00|28.04|27.96|28.12|28.04|28.13|28.05|28.03|27.95|5
1658864700000|2022-07-26 19:45:00|28.1|28.02|28.1|28.02|28.13|28.05|28.09|28.01|2
1658865000000|2022-07-26 19:50:00|28.07|27.99|27.85|27.77|28.1|28.02|27.85|27.77|71
1658865300000|2022-07-26 19:55:00|27.87|27.79|28.02|27.77|28.02|27.89|27.83|27.71|21
1658880900000|2022-07-27 00:15:00|27.94|27.64|27.92|27.62|28.01|27.71|27.92|27.62|0
1658881200000|2022-07-27 00:20:00|27.86|27.56|27.86|27.56|27.89|27.59|27.86|27.56|1
1658881500000|2022-07-27 00:25:00|27.85|27.6|27.89|27.64|27.91|27.64|27.85|27.59|0
1658881800000|2022-07-27 00:30:00|27.9|27.65|27.89|27.64|27.91|27.66|27.89|27.64|0
1658882100000|2022-07-27 00:35:00|27.91|27.66|27.89|27.64|27.91|27.66|27.89|27.64|0
1658883000000|2022-07-27 00:50:00|27.91|27.66|27.89|27.64|27.92|27.67|27.89|27.64|0
1658883900000|2022-07-27 01:05:00|27.92|27.67|27.92|27.67|27.92|27.67|27.89|27.64|0
1658884200000|2022-07-27 01:10:00|27.89|27.64|27.92|27.67|27.92|27.67|27.89|27.64|0
1658884500000|2022-07-27 01:15:00|27.9|27.65|27.92|27.67|27.92|27.67|27.89|27.64|0
1658884800000|2022-07-27 01:20:00|27.91|27.66|27.92|27.67|27.92|27.67|27.91|27.66|0
1658885400000|2022-07-27 01:30:00|27.9|27.65|27.89|27.64|27.92|27.67|27.89|27.64|0
1658885700000|2022-07-27 01:35:00|27.92|27.67|27.9|27.65|27.92|27.67|27.89|27.64|0
1658886000000|2022-07-27 01:40:00|27.89|27.64|27.92|27.67|27.92|27.67|27.89|27.64|0
1658886300000|2022-07-27 01:45:00|27.9|27.65|27.92|27.67|27.92|27.67|27.89|27.64|0
1658886900000|2022-07-27 01:55:00|27.89|27.64|27.92|27.67|27.92|27.67|27.89|27.64|0
1658887200000|2022-07-27 02:00:00|27.89|27.64|27.92|27.67|27.92|27.67|27.89|27.64|0
1658887500000|2022-07-27 02:05:00|27.9|27.65|27.92|27.67|27.92|27.67|27.89|27.64|0
1658888400000|2022-07-27 02:20:00|27.93|27.68|27.91|27.66|27.93|27.68|27.91|27.66|0
1658888700000|2022-07-27 02:25:00|27.93|27.68|27.93|27.68|27.93|27.68|27.91|27.66|0
1658889000000|2022-07-27 02:30:00|27.92|27.67|27.93|27.68|27.93|27.68|27.91|27.66|0
1658889300000|2022-07-27 02:35:00|27.92|27.67|27.93|27.68|27.93|27.68|27.91|27.66|0
1658889900000|2022-07-27 02:45:00|27.91|27.66|27.93|27.68|27.93|27.68|27.91|27.66|0
1658890200000|2022-07-27 02:50:00|27.91|27.66|27.91|27.66|27.93|27.68|27.91|27.66|0
1658890500000|2022-07-27 02:55:00|27.93|27.68|27.91|27.66|27.93|27.68|27.91|27.66|0
1658892300000|2022-07-27 03:25:00|27.9|27.65|27.9|27.65|27.9|27.65|27.9|27.65|0
1658892900000|2022-07-27 03:35:00|27.87|27.62|27.87|27.62|27.87|27.62|27.87|27.62|0
1658893200000|2022-07-27 03:40:00|27.77|27.69|27.77|27.69|27.88|27.69|27.77|27.62|0
1658893500000|2022-07-27 03:45:00|27.88|27.63|27.88|27.63|27.88|27.69|27.77|27.63|0
1658893800000|2022-07-27 03:50:00|27.77|27.69|27.77|27.69|27.88|27.69|27.77|27.63|0
1658896800000|2022-07-27 04:40:00|27.81|27.56|27.76|27.51|27.81|27.56|27.76|27.51|2
1658897100000|2022-07-27 04:45:00|27.75|27.5|27.74|27.49|27.76|27.51|27.72|27.47|3
1658897400000|2022-07-27 04:50:00|27.72|27.47|27.72|27.47|27.76|27.51|27.72|27.47|0
1658897700000|2022-07-27 04:55:00|27.65|27.57|27.72|27.47|27.72|27.57|27.65|27.47|0
1658898000000|2022-07-27 05:00:00|27.65|27.57|27.72|27.47|27.72|27.57|27.65|27.47|0
1658898300000|2022-07-27 05:05:00|27.65|27.57|27.62|27.54|27.72|27.57|27.58|27.44|8
1658898600000|2022-07-27 05:10:00|27.69|27.44|27.62|27.54|27.69|27.54|27.62|27.44|0
1658898900000|2022-07-27 05:15:00|27.61|27.53|27.61|27.53|27.68|27.53|27.58|27.41|0
1658899500000|2022-07-27 05:25:00|27.63|27.55|27.6|27.52|27.64|27.56|27.6|27.52|0
1658899800000|2022-07-27 05:30:00|27.62|27.54|27.58|27.5|27.64|27.56|27.56|27.48|1
1658900100000|2022-07-27 05:35:00|27.6|27.52|27.58|27.5|27.68|27.52|27.58|27.43|0
1658900400000|2022-07-27 05:40:00|27.68|27.43|27.58|27.5|27.68|27.54|27.58|27.43|1
1658900700000|2022-07-27 05:45:00|27.69|27.44|27.58|27.5|27.69|27.5|27.58|27.44|0
1658901000000|2022-07-27 05:50:00|27.69|27.44|27.63|27.55|27.69|27.55|27.58|27.44|0
1658901300000|2022-07-27 05:55:00|27.69|27.44|27.58|27.5|27.69|27.52|27.58|27.44|0
1658901600000|2022-07-27 06:00:00|27.69|27.44|27.56|27.48|27.69|27.53|27.56|27.44|22
1658901900000|2022-07-27 06:05:00|27.57|27.49|27.57|27.49|27.57|27.49|27.56|27.48|1
1658902200000|2022-07-27 06:10:00|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|0
1658902500000|2022-07-27 06:15:00|27.58|27.5|27.55|27.47|27.58|27.5|27.55|27.47|0
1658902800000|2022-07-27 06:20:00|27.57|27.49|27.56|27.48|27.57|27.49|27.55|27.47|0
1658903100000|2022-07-27 06:25:00|27.53|27.45|27.51|27.43|27.56|27.48|27.49|27.41|67
1658903400000|2022-07-27 06:30:00|27.49|27.41|27.48|27.4|27.55|27.47|27.45|27.37|6
1658903700000|2022-07-27 06:35:00|||||||||3
1658904000000|2022-07-27 06:40:00|27.52|27.44|27.51|27.43|27.55|27.47|27.51|27.43|88
1658904300000|2022-07-27 06:45:00|27.52|27.44|27.55|27.47|27.56|27.48|27.52|27.44|3
1658904600000|2022-07-27 06:50:00|27.56|27.48|27.51|27.43|27.56|27.48|27.51|27.43|8
1658904900000|2022-07-27 06:55:00|27.53|27.45|27.54|27.46|27.54|27.46|27.51|27.43|4
1658905200000|2022-07-27 07:00:00|27.56|27.48|27.44|27.36|27.56|27.48|27.39|27.31|87
1658905500000|2022-07-27 07:05:00|27.43|27.35|27.44|27.36|27.44|27.36|27.31|27.23|227
1658905800000|2022-07-27 07:10:00|27.46|27.38|27.49|27.41|27.49|27.41|27.41|27.33|47
1658906100000|2022-07-27 07:15:00|27.47|27.39|27.44|27.36|27.49|27.41|27.41|27.33|92
1658906400000|2022-07-27 07:20:00|27.42|27.34|27.36|27.28|27.42|27.34|27.36|27.28|33
1658906700000|2022-07-27 07:25:00|27.33|27.25|27.27|27.19|27.36|27.28|27.27|27.19|182
1658907000000|2022-07-27 07:30:00|27.24|27.16|27.24|27.16|27.27|27.19|27.2|27.12|282
1658907300000|2022-07-27 07:35:00|27.2|27.12|27.22|27.14|27.27|27.19|27.2|27.12|330
1658907600000|2022-07-27 07:40:00|27.26|27.18|27.31|27.23|27.31|27.23|27.26|27.18|180
1658907900000|2022-07-27 07:45:00|27.29|27.21|27.31|27.23|27.31|27.23|27.22|27.14|123
1658908200000|2022-07-27 07:50:00|27.29|27.21|27.31|27.23|27.34|27.26|27.27|27.19|37
1658908500000|2022-07-27 07:55:00|27.32|27.24|27.36|27.28|27.36|27.28|27.31|27.23|137
1658908800000|2022-07-27 08:00:00|27.32|27.24|27.31|27.23|27.34|27.26|27.31|27.23|69
1658909100000|2022-07-27 08:05:00|27.27|27.19|27.31|27.23|27.31|27.23|27.27|27.19|157
1658909400000|2022-07-27 08:10:00|27.29|27.21|27.31|27.23|27.31|27.23|27.27|27.19|37
1658909700000|2022-07-27 08:15:00|27.29|27.21|27.36|27.28|27.36|27.28|27.27|27.19|81
1658910000000|2022-07-27 08:20:00|27.4|27.32|27.41|27.33|27.44|27.36|27.4|27.32|139
1658910300000|2022-07-27 08:25:00|27.43|27.35|27.41|27.33|27.45|27.37|27.4|27.32|95
1658910600000|2022-07-27 08:30:00|27.4|27.32|27.38|27.3|27.41|27.33|27.38|27.3|18
1658910900000|2022-07-27 08:35:00|27.39|27.31|27.41|27.33|27.41|27.33|27.36|27.28|11
1658911200000|2022-07-27 08:40:00|27.43|27.35|27.36|27.28|27.46|27.38|27.36|27.28|21
1658911500000|2022-07-27 08:45:00|27.39|27.31|27.36|27.28|27.41|27.33|27.36|27.28|105
1658911800000|2022-07-27 08:50:00|27.38|27.3|27.41|27.33|27.41|27.33|27.36|27.28|66
1658912400000|2022-07-27 09:00:00|27.43|27.35|27.41|27.33|27.45|27.37|27.41|27.33|65
1658912700000|2022-07-27 09:05:00|27.4|27.32|27.41|27.33|27.41|27.33|27.4|27.32|0
1658913000000|2022-07-27 09:10:00|27.45|27.37|27.46|27.38|27.46|27.38|27.41|27.33|39
1658913300000|2022-07-27 09:15:00|27.48|27.4|27.46|27.38|27.5|27.42|27.46|27.38|94
1658913600000|2022-07-27 09:20:00|27.45|27.37|27.45|27.37|27.46|27.38|27.43|27.35|42
1658913900000|2022-07-27 09:25:00|27.46|27.38|27.41|27.33|27.46|27.38|27.4|27.32|3
1658914200000|2022-07-27 09:30:00|27.4|27.32|27.36|27.28|27.41|27.33|27.36|27.28|38
1658914500000|2022-07-27 09:35:00|27.31|27.23|27.36|27.28|27.41|27.33|27.31|27.23|37
1658914800000|2022-07-27 09:40:00|27.4|27.32|27.41|27.33|27.43|27.35|27.38|27.3|38
1658915100000|2022-07-27 09:45:00|27.43|27.35|27.45|27.37|27.46|27.38|27.41|27.33|25
1658915400000|2022-07-27 09:50:00|27.46|27.38|27.45|27.37|27.5|27.42|27.45|27.37|27
1658915700000|2022-07-27 09:55:00|27.46|27.38|27.43|27.35|27.5|27.42|27.41|27.33|41
1658916000000|2022-07-27 10:00:00|27.41|27.33|27.45|27.37|27.46|27.38|27.41|27.33|1
1658916300000|2022-07-27 10:05:00|27.43|27.35|27.36|27.28|27.45|27.37|27.36|27.28|72
1658916600000|2022-07-27 10:10:00|27.37|27.29|27.36|27.28|27.41|27.33|27.36|27.28|82
1658916900000|2022-07-27 10:15:00|27.38|27.3|27.38|27.3|27.38|27.3|27.36|27.28|0
1658917200000|2022-07-27 10:20:00|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|61
1658917500000|2022-07-27 10:25:00|27.4|27.32|27.37|27.29|27.41|27.33|27.33|27.25|70
1658917800000|2022-07-27 10:30:00|27.33|27.25|27.27|27.19|27.37|27.29|27.27|27.19|71
1658918100000|2022-07-27 10:35:00|27.23|27.15|27.28|27.2|27.28|27.2|27.23|27.15|42
1658918400000|2022-07-27 10:40:00|27.27|27.19|27.28|27.2|27.28|27.2|27.23|27.15|222
1658918700000|2022-07-27 10:45:00|27.3|27.22|27.28|27.2|27.3|27.22|27.28|27.2|24
1658919000000|2022-07-27 10:50:00|27.3|27.22|27.32|27.24|27.33|27.25|27.28|27.2|42
1658919300000|2022-07-27 10:55:00|27.28|27.2|27.28|27.2|27.3|27.22|27.25|27.17|24
1658919600000|2022-07-27 11:00:00|27.32|27.24|27.33|27.25|27.37|27.29|27.3|27.22|78
1658919900000|2022-07-27 11:05:00|27.37|27.29|27.38|27.3|27.38|27.3|27.37|27.29|31
1658920200000|2022-07-27 11:10:00|27.42|27.34|27.4|27.32|27.43|27.35|27.37|27.29|96
1658920500000|2022-07-27 11:15:00|27.42|27.34|27.42|27.34|27.42|27.34|27.38|27.3|44
1658920800000|2022-07-27 11:20:00|27.38|27.3|27.4|27.32|27.42|27.34|27.37|27.29|17
1658921100000|2022-07-27 11:25:00|27.38|27.3|27.37|27.29|27.4|27.32|27.37|27.29|17
1658921400000|2022-07-27 11:30:00|27.35|27.27|27.37|27.29|27.37|27.29|27.35|27.27|5
1658921700000|2022-07-27 11:35:00|27.38|27.3|27.37|27.29|27.42|27.34|27.37|27.29|35
1658922300000|2022-07-27 11:45:00|27.33|27.25|27.37|27.29|27.37|27.29|27.32|27.24|44
1658922600000|2022-07-27 11:50:00|27.36|27.28|27.34|27.26|27.36|27.28|27.32|27.24|78
1658922900000|2022-07-27 11:55:00|27.32|27.24|27.32|27.24|27.35|27.27|27.32|27.24|9
1658923200000|2022-07-27 12:00:00|27.28|27.2|27.3|27.22|27.32|27.24|27.28|27.2|70
1658923500000|2022-07-27 12:05:00|27.28|27.2|27.32|27.24|27.32|27.24|27.28|27.2|27
1658923800000|2022-07-27 12:10:00|27.3|27.22|27.28|27.2|27.32|27.24|27.28|27.2|13
1658924100000|2022-07-27 12:15:00|27.27|27.19|27.23|27.15|27.28|27.2|27.23|27.15|4
1658924400000|2022-07-27 12:20:00|27.24|27.16|27.29|27.21|27.29|27.21|27.24|27.16|109
1658924700000|2022-07-27 12:25:00|27.32|27.24|27.37|27.29|27.37|27.29|27.32|27.24|336
1658925000000|2022-07-27 12:30:00|27.39|27.31|27.32|27.24|27.44|27.36|27.32|27.24|133
1658925300000|2022-07-27 12:35:00|||||||||21
1658925600000|2022-07-27 12:40:00|27.34|27.26|27.32|27.24|27.34|27.26|27.32|27.24|13
1658925900000|2022-07-27 12:45:00|27.29|27.21|27.29|27.21|27.3|27.22|27.28|27.2|51
1658926200000|2022-07-27 12:50:00|27.27|27.19|27.24|27.16|27.27|27.19|27.2|27.12|29
1658926500000|2022-07-27 12:55:00|27.27|27.19|27.24|27.16|27.27|27.19|27.24|27.16|29
1658926800000|2022-07-27 13:00:00|27.25|27.17|27.24|27.16|27.25|27.17|27.24|27.16|59
1658927100000|2022-07-27 13:05:00|27.27|27.19|27.3|27.22|27.32|27.24|27.24|27.16|55
1658927400000|2022-07-27 13:10:00|27.29|27.21|27.24|27.16|27.3|27.22|27.23|27.15|9
1658927700000|2022-07-27 13:15:00|27.23|27.15|27.27|27.19|27.27|27.19|27.23|27.15|112
1658928000000|2022-07-27 13:20:00|27.32|27.24|27.41|27.33|27.46|27.38|27.32|27.24|313
1658928300000|2022-07-27 13:25:00|27.42|27.34|27.42|27.34|27.46|27.38|27.41|27.33|151
1658928600000|2022-07-27 13:30:00|27.4|27.32|27.46|27.38|27.47|27.39|27.37|27.29|186
1658928900000|2022-07-27 13:35:00|27.44|27.36|27.34|27.26|27.46|27.38|27.34|27.26|148
1658929200000|2022-07-27 13:40:00|27.33|27.25|27.25|27.17|27.34|27.26|27.24|27.16|75
1658929500000|2022-07-27 13:45:00|27.24|27.16|27.17|27.09|27.25|27.17|27.15|27.07|485
1658929800000|2022-07-27 13:50:00|27.19|27.11|27.24|27.16|27.24|27.16|27.15|27.07|116
1658930100000|2022-07-27 13:55:00|27.2|27.12|27.19|27.11|27.24|27.16|27.19|27.11|18
1658930400000|2022-07-27 14:00:00|27.2|27.12|27.19|27.11|27.24|27.16|27.19|27.11|177
1658930700000|2022-07-27 14:05:00|27.17|27.09|27.24|27.16|27.29|27.21|27.15|27.07|158
1658931000000|2022-07-27 14:10:00|27.22|27.14|27.19|27.11|27.22|27.14|27.19|27.11|39
1658931300000|2022-07-27 14:15:00|27.21|27.13|27.14|27.06|27.21|27.13|27.11|27.03|174
1658931600000|2022-07-27 14:20:00|27.11|27.03|27.17|27.09|27.19|27.11|27.11|27.03|140
1658931900000|2022-07-27 14:25:00|27.16|27.08|27.14|27.06|27.19|27.11|27.11|27.03|62
1658932200000|2022-07-27 14:30:00|27.11|27.03|27.16|27.08|27.19|27.11|27.11|27.03|251
1658932500000|2022-07-27 14:35:00|27.15|27.07|27.14|27.06|27.16|27.08|27.11|27.03|32
1658932800000|2022-07-27 14:40:00|27.16|27.08|27.14|27.06|27.19|27.11|27.14|27.06|280
1658933100000|2022-07-27 14:45:00|||||||||28
1658933400000|2022-07-27 14:50:00|27.11|27.03|27.11|27.03|27.11|27.03|27.11|27.03|91
1658933700000|2022-07-27 14:55:00|27.14|27.06|27.14|27.06|27.14|27.06|27.11|27.03|82
1658934000000|2022-07-27 15:00:00|27.11|27.03|27.14|27.06|27.14|27.06|27.09|27.01|327
1658934300000|2022-07-27 15:05:00|27.16|27.08|27.19|27.11|27.19|27.11|27.14|27.06|70
1658934600000|2022-07-27 15:10:00|27.17|27.09|27.16|27.08|27.19|27.11|27.14|27.06|198
1658934900000|2022-07-27 15:15:00|27.14|27.06|27.16|27.08|27.16|27.08|27.11|27.03|82
1658935200000|2022-07-27 15:20:00|27.15|27.07|27.16|27.08|27.19|27.11|27.14|27.06|924
1658935500000|2022-07-27 15:25:00|27.19|27.11|27.07|26.99|27.21|27.13|27.07|26.99|832
1658935800000|2022-07-27 15:30:00|27.11|27.03|27.09|27.01|27.11|27.03|27.04|26.96|256
1658936100000|2022-07-27 15:35:00|27.13|27.05|27.14|27.06|27.14|27.06|27.13|27.05|7
1658936400000|2022-07-27 15:40:00|27.13|27.05|27.14|27.06|27.14|27.06|27.09|27.01|60
1658936700000|2022-07-27 15:45:00|27.13|27.05|27.14|27.06|27.14|27.06|27.1|27.02|74
1658937000000|2022-07-27 15:50:00|27.12|27.04|27.1|27.02|27.14|27.06|27.09|27.01|16
1658937300000|2022-07-27 15:55:00|27.09|27.01|27.1|27.02|27.11|27.03|27.04|26.96|38
1658937600000|2022-07-27 16:00:00|27.11|27.03|27.09|27.01|27.11|27.03|27.09|27.01|6
1658937900000|2022-07-27 16:05:00|27.06|26.98|27.09|27.01|27.09|27.01|27.06|26.98|42
1658938200000|2022-07-27 16:10:00|27.14|27.06|27.14|27.06|27.14|27.06|27.09|27.01|26
1658938500000|2022-07-27 16:15:00|27.15|27.07|27.1|27.02|27.15|27.07|27.1|27.02|1
1658938800000|2022-07-27 16:20:00|27.13|27.05|27.15|27.07|27.15|27.07|27.13|27.05|19
1658939100000|2022-07-27 16:25:00|27.1|27.02|27.2|27.12|27.2|27.12|27.1|27.02|86
1658939400000|2022-07-27 16:30:00|27.25|27.17|27.25|27.17|27.25|27.17|27.2|27.12|67
1658939700000|2022-07-27 16:35:00|27.24|27.16|27.25|27.17|27.25|27.17|27.24|27.16|5
1658940000000|2022-07-27 16:40:00|27.28|27.2|27.3|27.22|27.35|27.27|27.27|27.19|13
1658940300000|2022-07-27 16:45:00|27.25|27.17|27.25|27.17|27.27|27.19|27.25|27.17|7
1658940600000|2022-07-27 16:50:00|27.23|27.15|27.25|27.17|27.25|27.17|27.2|27.12|13
1658940900000|2022-07-27 16:55:00|27.27|27.19|27.3|27.22|27.3|27.22|27.25|27.17|33
1658941200000|2022-07-27 17:00:00|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|27
1658941500000|2022-07-27 17:05:00|27.27|27.19|27.3|27.22|27.3|27.22|27.27|27.19|28
1658941800000|2022-07-27 17:10:00|27.28|27.2|27.25|27.17|27.28|27.2|27.25|27.17|13
1658942100000|2022-07-27 17:15:00|27.22|27.14|27.25|27.17|27.25|27.17|27.2|27.12|34
1658942400000|2022-07-27 17:20:00|27.28|27.2|27.3|27.22|27.3|27.22|27.25|27.17|7
1658942700000|2022-07-27 17:25:00|27.29|27.21|27.25|27.17|27.29|27.21|27.21|27.13|55
1658943000000|2022-07-27 17:30:00|27.23|27.15|27.25|27.17|27.25|27.17|27.21|27.13|2
1658943300000|2022-07-27 17:35:00|27.23|27.15|27.25|27.17|27.25|27.17|27.23|27.15|4
1658943600000|2022-07-27 17:40:00|27.23|27.15|27.25|27.17|27.25|27.17|27.21|27.13|12
1658943900000|2022-07-27 17:45:00|27.23|27.15|27.2|27.12|27.25|27.17|27.2|27.12|2
1658944200000|2022-07-27 17:50:00|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|2
1658944500000|2022-07-27 17:55:00|27.22|27.14|27.34|27.09|27.37|27.23|27.22|27.09|73
1658944800000|2022-07-27 18:00:00|27.36|27.11|27.07|26.99|27.36|27.16|27.06|26.98|208
1658945100000|2022-07-27 18:05:00|27.12|27.04|27.27|27.19|27.3|27.22|27.12|27.04|129
1658945400000|2022-07-27 18:10:00|27.26|27.18|27.18|27.1|27.27|27.19|27.18|27.1|1
1658945700000|2022-07-27 18:15:00|27.17|27.09|27.13|27.05|27.18|27.1|27.12|27.04|28
1658946000000|2022-07-27 18:20:00|27.15|27.07|27.2|27.12|27.2|27.12|27.12|27.04|4
1658946300000|2022-07-27 18:25:00|27.18|27.1|27.12|27.04|27.2|27.12|27.1|27.02|4
1658946600000|2022-07-27 18:30:00|27.13|27.05|27.31|27.23|27.37|27.29|27.13|27.05|27
1658946900000|2022-07-27 18:35:00|27.33|27.25|27.08|27|27.33|27.25|27.06|26.98|35
1658947200000|2022-07-27 18:40:00|27.06|26.98|27.01|26.93|27.08|27|26.96|26.88|43
1658947500000|2022-07-27 18:45:00|27.03|26.95|27.11|27.03|27.12|27.04|27.02|26.94|2
1658947800000|2022-07-27 18:50:00|27.09|27.01|27.15|27.07|27.17|27.09|27.03|26.95|24
1658948100000|2022-07-27 18:55:00|27.13|27.05|27.2|27.12|27.24|27.16|27.13|27.05|13
1658948400000|2022-07-27 19:00:00|27.18|27.1|27.07|26.99|27.21|27.13|27.07|26.99|2
1658948700000|2022-07-27 19:05:00|27.08|27|27.11|27.03|27.16|27.08|27.08|27|14
1658949000000|2022-07-27 19:10:00|27.13|27.05|27.09|27.01|27.15|27.07|27.09|27.01|20
1658949300000|2022-07-27 19:15:00|27.07|26.99|27.04|26.96|27.07|26.99|27.04|26.96|5
1658949600000|2022-07-27 19:20:00|27.02|26.94|27.02|26.94|27.09|27.01|27.02|26.94|3
1658950200000|2022-07-27 19:30:00|27|26.92|27.02|26.94|27.02|26.94|26.99|26.91|2
1658950500000|2022-07-27 19:35:00|27.04|26.96|27.05|26.97|27.1|27.02|27.04|26.96|31
1658950800000|2022-07-27 19:40:00|27.06|26.98|27.08|27|27.08|27|27.02|26.94|85
1658951100000|2022-07-27 19:45:00|27.1|27.02|27.1|27.02|27.1|27.02|27.07|26.99|69
1658951400000|2022-07-27 19:50:00|27.12|27.04|27.08|27|27.16|27.08|27.05|26.97|11
1658951700000|2022-07-27 19:55:00|27.06|26.98|27.19|26.94|27.19|27.04|27.05|26.94|64
1658967300000|2022-07-28 00:15:00|27.47|27.17|27.42|27.12|27.55|27.25|27.42|27.12|0
1658967600000|2022-07-28 00:20:00|27.44|27.14|27.33|27.03|27.44|27.14|27.33|27.03|1
1658967900000|2022-07-28 00:25:00|27.34|27.04|27.33|27.03|27.34|27.04|27.33|27.03|0
1658968200000|2022-07-28 00:30:00|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|0
1658968500000|2022-07-28 00:35:00|27.36|27.06|27.36|27.06|27.36|27.06|27.36|27.06|0
1658970000000|2022-07-28 01:00:00|27.35|27.05|27.35|27.05|27.35|27.05|27.35|27.05|0
1658971200000|2022-07-28 01:20:00|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|0
1658971800000|2022-07-28 01:30:00|27.35|27.05|27.34|27.04|27.39|27.1|27.34|27.04|0
1658972400000|2022-07-28 01:40:00|27.35|27.05|27.35|27.05|27.37|27.07|27.35|27.05|0
1658972700000|2022-07-28 01:45:00|27.34|27.04|27.34|27.04|27.35|27.05|27.34|27.04|0
1658974800000|2022-07-28 02:20:00|27.36|27.06|27.37|27.07|27.37|27.07|27.36|27.06|0
1658975700000|2022-07-28 02:35:00|27.36|27.06|27.36|27.06|27.36|27.06|27.36|27.06|0
1658976000000|2022-07-28 02:40:00|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|0
1658979000000|2022-07-28 03:30:00|27.36|27.06|27.42|27.12|27.42|27.12|27.36|27.06|0
1658979600000|2022-07-28 03:40:00|27.41|27.11|27.41|27.11|27.42|27.12|27.41|27.11|0
1658979900000|2022-07-28 03:45:00|27.42|27.12|27.42|27.12|27.42|27.12|27.41|27.11|0
1658982600000|2022-07-28 04:30:00|27.44|27.14|27.42|27.12|27.44|27.14|27.42|27.12|0
1658985300000|2022-07-28 05:15:00|27.44|27.14|27.44|27.14|27.44|27.14|27.44|27.14|0
1658987100000|2022-07-28 05:45:00|27.42|27.12|27.42|27.12|27.42|27.12|27.41|27.11|0
1658987400000|2022-07-28 05:50:00|27.41|27.11|27.39|27.09|27.41|27.11|27.39|27.09|0
1658988000000|2022-07-28 06:00:00|27.35|27.1|27.2|27.12|27.35|27.13|27.2|27.07|0
1658988300000|2022-07-28 06:05:00|27.18|27.1|27.21|27.13|27.21|27.13|27.18|27.1|2
1658988600000|2022-07-28 06:10:00|27.2|27.12|27.2|27.12|27.21|27.13|27.2|27.12|2
1658988900000|2022-07-28 06:15:00|27.21|27.13|27.17|27.09|27.21|27.13|27.16|27.08|31
1658989200000|2022-07-28 06:20:00|27.16|27.08|27.17|27.09|27.17|27.09|27.16|27.08|1
1658989500000|2022-07-28 06:25:00|27.16|27.08|27.16|27.08|27.17|27.09|27.16|27.08|0
1658989800000|2022-07-28 06:30:00|27.17|27.09|27.17|27.09|27.17|27.09|27.16|27.08|0
1658990100000|2022-07-28 06:35:00|27.16|27.08|27.11|27.03|27.17|27.09|27.11|27.03|1
1658990400000|2022-07-28 06:40:00|27.12|27.04|27.17|27.09|27.17|27.09|27.11|27.03|4
1658990700000|2022-07-28 06:45:00|27.16|27.08|27.14|27.06|27.21|27.13|27.13|27.05|27
1658991000000|2022-07-28 06:50:00|27.13|27.05|27.13|27.05|27.13|27.05|27.12|27.04|6
1658991300000|2022-07-28 06:55:00|27.1|27.02|27.08|27|27.13|27.05|27.08|27|20
1658991600000|2022-07-28 07:00:00|27.1|27.02|27.18|27.1|27.18|27.1|27.03|26.95|140
1658991900000|2022-07-28 07:05:00|27.2|27.12|27.18|27.1|27.23|27.15|27.14|27.06|230
1658992200000|2022-07-28 07:10:00|27.17|27.09|27.05|26.97|27.17|27.09|27.05|26.97|173
1658992500000|2022-07-28 07:15:00|27.08|27|27.05|26.97|27.13|27.05|27.04|26.96|115
1658992800000|2022-07-28 07:20:00|27.03|26.95|27.08|27|27.08|27|27|26.92|97
1658993100000|2022-07-28 07:25:00|27.07|26.99|27.05|26.97|27.08|27|27|26.92|79
1658993400000|2022-07-28 07:30:00|27.07|26.99|27.02|26.94|27.1|27.02|27|26.92|312
1658993700000|2022-07-28 07:35:00|27.01|26.93|26.93|26.85|27.03|26.95|26.93|26.85|102
1658994000000|2022-07-28 07:40:00|26.92|26.84|26.9|26.82|26.92|26.84|26.84|26.76|267
1658994300000|2022-07-28 07:45:00|26.88|26.8|26.87|26.79|26.9|26.82|26.85|26.77|54
1658994600000|2022-07-28 07:50:00|26.88|26.8|26.85|26.77|26.92|26.84|26.85|26.77|56
1658994900000|2022-07-28 07:55:00|26.87|26.79|26.9|26.82|26.92|26.84|26.85|26.77|99
1658995200000|2022-07-28 08:00:00|26.91|26.83|27.04|26.96|27.04|26.96|26.9|26.82|77
1658995500000|2022-07-28 08:05:00|27.07|26.99|27.17|27.09|27.22|27.14|27.05|26.97|101
1658995800000|2022-07-28 08:10:00|27.13|27.05|27.08|27|27.14|27.06|27.04|26.96|31
1658996100000|2022-07-28 08:15:00|27.09|27.01|27.04|26.96|27.12|27.04|26.99|26.91|31
1658996400000|2022-07-28 08:20:00|27.03|26.95|27.02|26.94|27.04|26.96|26.99|26.91|93
1658996700000|2022-07-28 08:25:00|27.03|26.95|27.05|26.97|27.07|26.99|27.02|26.94|72
1658997000000|2022-07-28 08:30:00|27.04|26.96|27.06|26.98|27.06|26.98|27|26.92|28
1658997300000|2022-07-28 08:35:00|27.07|26.99|27.07|26.99|27.07|26.99|27.02|26.94|64
1658997600000|2022-07-28 08:40:00|27.09|27.01|27.05|26.97|27.1|27.02|27.02|26.94|35
1658997900000|2022-07-28 08:45:00|27.02|26.94|27.05|26.97|27.05|26.97|27|26.92|12
1658998200000|2022-07-28 08:50:00|27.04|26.96|27.1|27.02|27.14|27.06|27|26.92|100
1658998500000|2022-07-28 08:55:00|27.09|27.01|27.05|26.97|27.14|27.06|27.05|26.97|89
1658998800000|2022-07-28 09:00:00|27.02|26.94|27.05|26.97|27.05|26.97|27|26.92|17
1658999100000|2022-07-28 09:05:00|27|26.92|27.09|27.01|27.12|27.04|27|26.92|19
1658999400000|2022-07-28 09:10:00|27.07|26.99|27.1|27.02|27.14|27.06|27.07|26.99|107
1658999700000|2022-07-28 09:15:00|27.09|27.01|27.07|26.99|27.12|27.04|27.05|26.97|110
1659000000000|2022-07-28 09:20:00|27.08|27|27.12|27.04|27.12|27.04|27.07|26.99|40
1659000300000|2022-07-28 09:25:00|27.11|27.03|27.12|27.04|27.14|27.06|27.09|27.01|49
1659000600000|2022-07-28 09:30:00|27.11|27.03|27.12|27.04|27.14|27.06|27.09|27.01|50
1659000900000|2022-07-28 09:35:00|27.11|27.03|26.99|26.91|27.12|27.04|26.99|26.91|24
1659001200000|2022-07-28 09:40:00|27.01|26.93|26.94|26.86|27.02|26.94|26.94|26.86|63
1659001500000|2022-07-28 09:45:00|26.95|26.87|26.94|26.86|26.95|26.87|26.89|26.81|63
1659001800000|2022-07-28 09:50:00|26.95|26.87|26.94|26.86|26.96|26.88|26.94|26.86|25
1659002100000|2022-07-28 09:55:00|26.9|26.82|26.89|26.81|26.9|26.82|26.89|26.81|22
1659002400000|2022-07-28 10:00:00|26.86|26.78|26.94|26.86|26.94|26.86|26.86|26.78|72
1659002700000|2022-07-28 10:05:00|26.91|26.83|26.92|26.84|26.94|26.86|26.89|26.81|40
1659003000000|2022-07-28 10:10:00|26.94|26.86|26.97|26.89|26.97|26.89|26.92|26.84|59
1659003300000|2022-07-28 10:15:00|26.94|26.86|26.94|26.86|26.97|26.89|26.94|26.86|66
1659003600000|2022-07-28 10:20:00|26.96|26.88|26.92|26.84|26.97|26.89|26.91|26.83|86
1659003900000|2022-07-28 10:25:00|26.94|26.86|26.89|26.81|26.94|26.86|26.89|26.81|79
1659004200000|2022-07-28 10:30:00|26.88|26.8|26.89|26.81|26.89|26.81|26.88|26.8|5
1659004500000|2022-07-28 10:35:00|26.91|26.83|26.89|26.81|26.94|26.86|26.89|26.81|35
1659004800000|2022-07-28 10:40:00|26.9|26.82|26.89|26.81|26.91|26.83|26.89|26.81|46
1659005100000|2022-07-28 10:45:00|26.9|26.82|26.89|26.81|26.9|26.82|26.89|26.81|35
1659005400000|2022-07-28 10:50:00|26.91|26.83|26.89|26.81|26.91|26.83|26.89|26.81|0
1659005700000|2022-07-28 10:55:00|26.9|26.82|26.86|26.78|26.91|26.83|26.86|26.78|68
1659006000000|2022-07-28 11:00:00|26.84|26.76|26.89|26.81|26.89|26.81|26.84|26.76|339
1659006300000|2022-07-28 11:05:00|26.84|26.76|26.84|26.76|26.84|26.76|26.84|26.76|19
1659006600000|2022-07-28 11:10:00|26.85|26.77|26.81|26.73|26.88|26.8|26.81|26.73|13
1659006900000|2022-07-28 11:15:00|26.83|26.75|26.81|26.73|26.84|26.76|26.79|26.71|41
1659007200000|2022-07-28 11:20:00|26.83|26.75|26.81|26.73|26.84|26.76|26.81|26.73|59
1659007500000|2022-07-28 11:25:00|26.83|26.75|26.84|26.76|26.86|26.78|26.81|26.73|93
1659007800000|2022-07-28 11:30:00|26.86|26.78|26.86|26.78|26.86|26.78|26.84|26.76|2
1659008100000|2022-07-28 11:35:00|||||||||9
1659008400000|2022-07-28 11:40:00|26.85|26.77|26.86|26.78|26.86|26.78|26.85|26.77|104
1659008700000|2022-07-28 11:45:00|26.85|26.77|26.83|26.75|26.86|26.78|26.81|26.73|89
1659009000000|2022-07-28 11:50:00|26.86|26.78|26.86|26.78|26.86|26.78|26.85|26.77|107
1659009300000|2022-07-28 11:55:00|26.87|26.79|26.88|26.8|26.88|26.8|26.87|26.79|23
1659009600000|2022-07-28 12:00:00|26.91|26.83|26.96|26.88|26.96|26.88|26.9|26.82|89
1659009900000|2022-07-28 12:05:00|||||||||18
1659010200000|2022-07-28 12:10:00|26.93|26.85|26.96|26.88|26.96|26.88|26.93|26.85|184
1659010500000|2022-07-28 12:15:00|26.95|26.87|26.92|26.84|26.96|26.88|26.91|26.83|151
1659010800000|2022-07-28 12:20:00|26.93|26.85|26.93|26.85|26.95|26.87|26.91|26.83|42
1659011100000|2022-07-28 12:25:00|26.96|26.88|26.98|26.9|26.98|26.9|26.96|26.88|125
1659011400000|2022-07-28 12:30:00|26.95|26.87|26.99|26.91|27.19|27.11|26.93|26.85|446
1659011700000|2022-07-28 12:35:00|27|26.92|26.98|26.9|27.03|26.95|26.94|26.86|109
1659012000000|2022-07-28 12:40:00|27|26.92|26.87|26.79|27.01|26.93|26.83|26.75|168
1659012300000|2022-07-28 12:45:00|26.85|26.77|26.82|26.74|26.87|26.79|26.75|26.67|173
1659012600000|2022-07-28 12:50:00|26.83|26.75|26.83|26.75|26.85|26.77|26.8|26.72|176
1659012900000|2022-07-28 12:55:00|26.84|26.76|26.92|26.84|26.93|26.85|26.83|26.75|105
1659013200000|2022-07-28 13:00:00|26.9|26.82|26.84|26.76|26.93|26.85|26.84|26.76|220
1659013500000|2022-07-28 13:05:00|26.85|26.77|26.83|26.75|26.88|26.8|26.83|26.75|18
1659013800000|2022-07-28 13:10:00|26.82|26.74|26.8|26.72|26.83|26.75|26.78|26.7|122
1659014100000|2022-07-28 13:15:00|26.82|26.74|26.75|26.67|26.85|26.77|26.75|26.67|304
1659014400000|2022-07-28 13:20:00|26.74|26.66|26.7|26.62|26.75|26.67|26.7|26.62|46
1659014700000|2022-07-28 13:25:00|26.75|26.67|26.75|26.67|26.8|26.72|26.7|26.62|140
1659015000000|2022-07-28 13:30:00|26.72|26.64|26.69|26.61|26.75|26.67|26.64|26.56|504
1659015300000|2022-07-28 13:35:00|26.65|26.57|26.66|26.58|26.7|26.62|26.62|26.54|619
1659015600000|2022-07-28 13:40:00|26.65|26.57|26.82|26.74|26.85|26.77|26.62|26.54|184
1659015900000|2022-07-28 13:45:00|26.8|26.72|26.85|26.77|27|26.92|26.8|26.72|281
1659016200000|2022-07-28 13:50:00|26.84|26.76|26.95|26.87|27|26.92|26.82|26.74|171
1659016500000|2022-07-28 13:55:00|26.94|26.86|26.84|26.76|26.95|26.87|26.81|26.73|132
1659016800000|2022-07-28 14:00:00|26.82|26.74|26.74|26.66|26.84|26.76|26.74|26.66|315
1659017100000|2022-07-28 14:05:00|26.77|26.69|26.91|26.83|26.92|26.84|26.77|26.69|165
1659017400000|2022-07-28 14:10:00|26.89|26.81|26.89|26.81|26.97|26.89|26.87|26.79|157
1659017700000|2022-07-28 14:15:00|26.91|26.83|26.87|26.79|26.92|26.84|26.84|26.76|248
1659018000000|2022-07-28 14:20:00|26.92|26.84|26.91|26.83|27.01|26.93|26.87|26.79|174
1659018300000|2022-07-28 14:25:00|26.89|26.81|26.87|26.79|26.96|26.88|26.83|26.75|265
1659018600000|2022-07-28 14:30:00|26.86|26.78|26.87|26.79|26.92|26.84|26.83|26.75|172
1659018900000|2022-07-28 14:35:00|26.86|26.78|26.77|26.69|26.86|26.78|26.69|26.61|290
1659019200000|2022-07-28 14:40:00|26.78|26.7|26.74|26.66|26.82|26.74|26.74|26.66|159
1659019500000|2022-07-28 14:45:00|26.73|26.65|26.64|26.56|26.74|26.66|26.61|26.53|393
1659019800000|2022-07-28 14:50:00|26.63|26.55|26.61|26.53|26.64|26.56|26.58|26.5|217
1659020100000|2022-07-28 14:55:00|26.58|26.5|26.53|26.45|26.59|26.51|26.53|26.45|504
1659020400000|2022-07-28 15:00:00|26.52|26.44|26.43|26.35|26.53|26.45|26.41|26.33|1217
1659020700000|2022-07-28 15:05:00|26.39|26.31|26.38|26.3|26.43|26.35|26.38|26.3|219
1659021000000|2022-07-28 15:10:00|26.39|26.31|26.38|26.3|26.46|26.38|26.38|26.3|687
1659021300000|2022-07-28 15:15:00|26.39|26.31|26.38|26.3|26.41|26.33|26.36|26.28|77
1659021600000|2022-07-28 15:20:00|26.35|26.27|26.28|26.2|26.35|26.27|26.28|26.2|597
1659021900000|2022-07-28 15:25:00|26.27|26.19|26.26|26.18|26.31|26.23|26.23|26.15|795
1659022200000|2022-07-28 15:30:00|26.3|26.22|26.28|26.2|26.3|26.22|26.25|26.17|156
1659022500000|2022-07-28 15:35:00|26.3|26.22|26.2|26.12|26.3|26.22|26.16|26.08|118
1659022800000|2022-07-28 15:40:00|26.21|26.13|26.16|26.08|26.25|26.17|26.16|26.08|83
1659023100000|2022-07-28 15:45:00|26.2|26.12|26.2|26.12|26.2|26.12|26.16|26.08|25
1659023400000|2022-07-28 15:50:00|||||||||34
1659023700000|2022-07-28 15:55:00|26.23|26.15|26.21|26.13|26.25|26.17|26.2|26.12|67
1659024000000|2022-07-28 16:00:00|26.22|26.14|26.2|26.12|26.22|26.14|26.16|26.08|6
1659024300000|2022-07-28 16:05:00|26.23|26.15|26.22|26.14|26.25|26.17|26.2|26.12|112
1659024600000|2022-07-28 16:10:00|26.23|26.15|26.15|26.07|26.25|26.17|26.15|26.07|6
1659024900000|2022-07-28 16:15:00|26.12|26.04|26.15|26.07|26.15|26.07|26.1|26.02|85
1659025200000|2022-07-28 16:20:00|26.17|26.09|26.12|26.04|26.17|26.09|26.12|26.04|27
1659025500000|2022-07-28 16:25:00|26.11|26.03|26.12|26.04|26.12|26.04|26.1|26.02|28
1659025800000|2022-07-28 16:30:00|26.11|26.03|26.11|26.03|26.13|26.05|26.1|26.02|12
1659026100000|2022-07-28 16:35:00|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|4
1659026400000|2022-07-28 16:40:00|26.12|26.04|26.1|26.02|26.12|26.04|26.1|26.02|16
1659026700000|2022-07-28 16:45:00|26.07|25.99|26.1|26.02|26.1|26.02|26.05|25.97|16
1659027000000|2022-07-28 16:50:00|26.06|25.98|26.05|25.97|26.06|25.98|26.05|25.97|14
1659027300000|2022-07-28 16:55:00|26.02|25.94|26.03|25.95|26.03|25.95|26|25.92|23
1659027600000|2022-07-28 17:00:00|26.02|25.94|26|25.92|26.05|25.97|26|25.92|16
1659027900000|2022-07-28 17:05:00|25.97|25.89|25.97|25.89|25.97|25.89|25.97|25.89|39
1659028200000|2022-07-28 17:10:00|25.94|25.86|25.94|25.86|25.97|25.89|25.92|25.84|29
1659028500000|2022-07-28 17:15:00|25.95|25.87|25.94|25.86|25.97|25.89|25.94|25.86|1
1659028800000|2022-07-28 17:20:00|25.89|25.81|25.94|25.86|25.94|25.86|25.85|25.77|20
1659029100000|2022-07-28 17:25:00|25.91|25.83|25.89|25.81|25.91|25.83|25.89|25.81|3
1659029400000|2022-07-28 17:30:00|25.87|25.79|25.86|25.78|25.87|25.79|25.86|25.78|0
1659029700000|2022-07-28 17:35:00|25.87|25.79|25.86|25.78|25.91|25.83|25.86|25.78|18
1659030000000|2022-07-28 17:40:00|25.85|25.77|25.84|25.76|25.85|25.77|25.81|25.73|4
1659030300000|2022-07-28 17:45:00|||||||||1
1659030600000|2022-07-28 17:50:00|25.89|25.81|25.81|25.73|25.89|25.81|25.81|25.73|30
1659030900000|2022-07-28 17:55:00|25.8|25.72|25.79|25.71|25.8|25.72|25.76|25.68|2
1659031200000|2022-07-28 18:00:00|25.81|25.73|25.86|25.78|25.86|25.78|25.81|25.73|13
1659031500000|2022-07-28 18:05:00|25.85|25.77|25.84|25.76|25.85|25.77|25.8|25.72|12
1659031800000|2022-07-28 18:10:00|25.82|25.74|25.86|25.78|25.86|25.78|25.81|25.73|5
1659032400000|2022-07-28 18:20:00|25.84|25.76|25.83|25.75|25.84|25.76|25.83|25.75|0
1659033000000|2022-07-28 18:30:00|25.86|25.78|25.84|25.76|25.86|25.78|25.84|25.76|2
1659033300000|2022-07-28 18:35:00|25.86|25.78|25.82|25.74|25.86|25.78|25.82|25.74|0
1659034200000|2022-07-28 18:50:00|25.83|25.75|25.83|25.75|25.86|25.78|25.83|25.75|2
1659034500000|2022-07-28 18:55:00|25.84|25.76|25.83|25.75|25.84|25.76|25.83|25.75|0
1659034800000|2022-07-28 19:00:00|25.81|25.73|25.85|25.77|25.85|25.77|25.81|25.73|1
1659035100000|2022-07-28 19:05:00|25.86|25.78|25.85|25.77|25.86|25.78|25.85|25.77|0
1659035400000|2022-07-28 19:10:00|25.86|25.78|25.85|25.77|25.86|25.78|25.85|25.77|0
1659035700000|2022-07-28 19:15:00|25.86|25.78|25.86|25.78|25.86|25.78|25.86|25.78|0
1659036000000|2022-07-28 19:20:00|25.82|25.74|25.86|25.78|25.86|25.78|25.82|25.74|8
1659036300000|2022-07-28 19:25:00|25.87|25.79|25.87|25.79|25.87|25.79|25.87|25.79|2
1659036600000|2022-07-28 19:30:00|25.9|25.82|25.91|25.83|25.91|25.83|25.9|25.82|13
1659036900000|2022-07-28 19:35:00|25.95|25.87|25.99|25.91|25.99|25.91|25.9|25.82|163
1659037200000|2022-07-28 19:40:00|26|25.92|26.09|26.01|26.1|26.02|26|25.92|609
1659037500000|2022-07-28 19:45:00|26.08|26|26|25.92|26.08|26|25.96|25.88|17
1659037800000|2022-07-28 19:50:00|26.01|25.93|25.91|25.83|26.01|25.93|25.87|25.79|16
1659038100000|2022-07-28 19:55:00|25.93|25.85|25.97|25.72|25.97|25.87|25.83|25.68|53
1658967300000|2022-07-28 00:15:00|27.47|27.17|27.42|27.12|27.55|27.25|27.42|27.12|0
1658967600000|2022-07-28 00:20:00|27.44|27.14|27.33|27.03|27.44|27.14|27.33|27.03|1
1658967900000|2022-07-28 00:25:00|27.34|27.04|27.33|27.03|27.34|27.04|27.33|27.03|0
1658968200000|2022-07-28 00:30:00|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|0
1658968500000|2022-07-28 00:35:00|27.36|27.06|27.36|27.06|27.36|27.06|27.36|27.06|0
1658970000000|2022-07-28 01:00:00|27.35|27.05|27.35|27.05|27.35|27.05|27.35|27.05|0
1658971200000|2022-07-28 01:20:00|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|0
1658971800000|2022-07-28 01:30:00|27.35|27.05|27.34|27.04|27.39|27.1|27.34|27.04|0
1658972400000|2022-07-28 01:40:00|27.35|27.05|27.35|27.05|27.37|27.07|27.35|27.05|0
1658972700000|2022-07-28 01:45:00|27.34|27.04|27.34|27.04|27.35|27.05|27.34|27.04|0
1658974800000|2022-07-28 02:20:00|27.36|27.06|27.37|27.07|27.37|27.07|27.36|27.06|0
1658975700000|2022-07-28 02:35:00|27.36|27.06|27.36|27.06|27.36|27.06|27.36|27.06|0
1658976000000|2022-07-28 02:40:00|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|0
1658979000000|2022-07-28 03:30:00|27.36|27.06|27.42|27.12|27.42|27.12|27.36|27.06|0
1658979600000|2022-07-28 03:40:00|27.41|27.11|27.41|27.11|27.42|27.12|27.41|27.11|0
1658979900000|2022-07-28 03:45:00|27.42|27.12|27.42|27.12|27.42|27.12|27.41|27.11|0
1658982600000|2022-07-28 04:30:00|27.44|27.14|27.42|27.12|27.44|27.14|27.42|27.12|0
1658985300000|2022-07-28 05:15:00|27.44|27.14|27.44|27.14|27.44|27.14|27.44|27.14|0
1658987100000|2022-07-28 05:45:00|27.42|27.12|27.42|27.12|27.42|27.12|27.41|27.11|0
1658987400000|2022-07-28 05:50:00|27.41|27.11|27.39|27.09|27.41|27.11|27.39|27.09|0
1658988000000|2022-07-28 06:00:00|27.35|27.1|27.2|27.12|27.35|27.13|27.2|27.07|0
1658988300000|2022-07-28 06:05:00|27.18|27.1|27.21|27.13|27.21|27.13|27.18|27.1|2
1658988600000|2022-07-28 06:10:00|27.2|27.12|27.2|27.12|27.21|27.13|27.2|27.12|2
1658988900000|2022-07-28 06:15:00|27.21|27.13|27.17|27.09|27.21|27.13|27.16|27.08|31
1658989200000|2022-07-28 06:20:00|27.16|27.08|27.17|27.09|27.17|27.09|27.16|27.08|1
1658989500000|2022-07-28 06:25:00|27.16|27.08|27.16|27.08|27.17|27.09|27.16|27.08|0
1658989800000|2022-07-28 06:30:00|27.17|27.09|27.17|27.09|27.17|27.09|27.16|27.08|0
1658990100000|2022-07-28 06:35:00|27.16|27.08|27.11|27.03|27.17|27.09|27.11|27.03|1
1658990400000|2022-07-28 06:40:00|27.12|27.04|27.17|27.09|27.17|27.09|27.11|27.03|4
1658990700000|2022-07-28 06:45:00|27.16|27.08|27.14|27.06|27.21|27.13|27.13|27.05|27
1658991000000|2022-07-28 06:50:00|27.13|27.05|27.13|27.05|27.13|27.05|27.12|27.04|6
1658991300000|2022-07-28 06:55:00|27.1|27.02|27.08|27|27.13|27.05|27.08|27|20
1658991600000|2022-07-28 07:00:00|27.1|27.02|27.18|27.1|27.18|27.1|27.03|26.95|140
1658991900000|2022-07-28 07:05:00|27.2|27.12|27.18|27.1|27.23|27.15|27.14|27.06|230
1658992200000|2022-07-28 07:10:00|27.17|27.09|27.05|26.97|27.17|27.09|27.05|26.97|173
1658992500000|2022-07-28 07:15:00|27.08|27|27.05|26.97|27.13|27.05|27.04|26.96|115
1658992800000|2022-07-28 07:20:00|27.03|26.95|27.08|27|27.08|27|27|26.92|97
1658993100000|2022-07-28 07:25:00|27.07|26.99|27.05|26.97|27.08|27|27|26.92|79
1658993400000|2022-07-28 07:30:00|27.07|26.99|27.02|26.94|27.1|27.02|27|26.92|312
1658993700000|2022-07-28 07:35:00|27.01|26.93|26.93|26.85|27.03|26.95|26.93|26.85|102
1658994000000|2022-07-28 07:40:00|26.92|26.84|26.9|26.82|26.92|26.84|26.84|26.76|267
1658994300000|2022-07-28 07:45:00|26.88|26.8|26.87|26.79|26.9|26.82|26.85|26.77|54
1658994600000|2022-07-28 07:50:00|26.88|26.8|26.85|26.77|26.92|26.84|26.85|26.77|56
1658994900000|2022-07-28 07:55:00|26.87|26.79|26.9|26.82|26.92|26.84|26.85|26.77|99
1658995200000|2022-07-28 08:00:00|26.91|26.83|27.04|26.96|27.04|26.96|26.9|26.82|77
1658995500000|2022-07-28 08:05:00|27.07|26.99|27.17|27.09|27.22|27.14|27.05|26.97|101
1658995800000|2022-07-28 08:10:00|27.13|27.05|27.08|27|27.14|27.06|27.04|26.96|31
1658996100000|2022-07-28 08:15:00|27.09|27.01|27.04|26.96|27.12|27.04|26.99|26.91|31
1658996400000|2022-07-28 08:20:00|27.03|26.95|27.02|26.94|27.04|26.96|26.99|26.91|93
1658996700000|2022-07-28 08:25:00|27.03|26.95|27.05|26.97|27.07|26.99|27.02|26.94|72
1658997000000|2022-07-28 08:30:00|27.04|26.96|27.06|26.98|27.06|26.98|27|26.92|28
1658997300000|2022-07-28 08:35:00|27.07|26.99|27.07|26.99|27.07|26.99|27.02|26.94|64
1658997600000|2022-07-28 08:40:00|27.09|27.01|27.05|26.97|27.1|27.02|27.02|26.94|35
1658997900000|2022-07-28 08:45:00|27.02|26.94|27.05|26.97|27.05|26.97|27|26.92|12
1658998200000|2022-07-28 08:50:00|27.04|26.96|27.1|27.02|27.14|27.06|27|26.92|100
1658998500000|2022-07-28 08:55:00|27.09|27.01|27.05|26.97|27.14|27.06|27.05|26.97|89
1658998800000|2022-07-28 09:00:00|27.02|26.94|27.05|26.97|27.05|26.97|27|26.92|17
1658999100000|2022-07-28 09:05:00|27|26.92|27.09|27.01|27.12|27.04|27|26.92|19
1658999400000|2022-07-28 09:10:00|27.07|26.99|27.1|27.02|27.14|27.06|27.07|26.99|107
1658999700000|2022-07-28 09:15:00|27.09|27.01|27.07|26.99|27.12|27.04|27.05|26.97|110
1659000000000|2022-07-28 09:20:00|27.08|27|27.12|27.04|27.12|27.04|27.07|26.99|40
1659000300000|2022-07-28 09:25:00|27.11|27.03|27.12|27.04|27.14|27.06|27.09|27.01|49
1659000600000|2022-07-28 09:30:00|27.11|27.03|27.12|27.04|27.14|27.06|27.09|27.01|50
1659000900000|2022-07-28 09:35:00|27.11|27.03|26.99|26.91|27.12|27.04|26.99|26.91|24
1659001200000|2022-07-28 09:40:00|27.01|26.93|26.94|26.86|27.02|26.94|26.94|26.86|63
1659001500000|2022-07-28 09:45:00|26.95|26.87|26.94|26.86|26.95|26.87|26.89|26.81|63
1659001800000|2022-07-28 09:50:00|26.95|26.87|26.94|26.86|26.96|26.88|26.94|26.86|25
1659002100000|2022-07-28 09:55:00|26.9|26.82|26.89|26.81|26.9|26.82|26.89|26.81|22
1659002400000|2022-07-28 10:00:00|26.86|26.78|26.94|26.86|26.94|26.86|26.86|26.78|72
1659002700000|2022-07-28 10:05:00|26.91|26.83|26.92|26.84|26.94|26.86|26.89|26.81|40
1659003000000|2022-07-28 10:10:00|26.94|26.86|26.97|26.89|26.97|26.89|26.92|26.84|59
1659003300000|2022-07-28 10:15:00|26.94|26.86|26.94|26.86|26.97|26.89|26.94|26.86|66
1659003600000|2022-07-28 10:20:00|26.96|26.88|26.92|26.84|26.97|26.89|26.91|26.83|86
1659003900000|2022-07-28 10:25:00|26.94|26.86|26.89|26.81|26.94|26.86|26.89|26.81|79
1659004200000|2022-07-28 10:30:00|26.88|26.8|26.89|26.81|26.89|26.81|26.88|26.8|5
1659004500000|2022-07-28 10:35:00|26.91|26.83|26.89|26.81|26.94|26.86|26.89|26.81|35
1659004800000|2022-07-28 10:40:00|26.9|26.82|26.89|26.81|26.91|26.83|26.89|26.81|46
1659005100000|2022-07-28 10:45:00|26.9|26.82|26.89|26.81|26.9|26.82|26.89|26.81|35
1659005400000|2022-07-28 10:50:00|26.91|26.83|26.89|26.81|26.91|26.83|26.89|26.81|0
1659005700000|2022-07-28 10:55:00|26.9|26.82|26.86|26.78|26.91|26.83|26.86|26.78|68
1659006000000|2022-07-28 11:00:00|26.84|26.76|26.89|26.81|26.89|26.81|26.84|26.76|339
1659006300000|2022-07-28 11:05:00|26.84|26.76|26.84|26.76|26.84|26.76|26.84|26.76|19
1659006600000|2022-07-28 11:10:00|26.85|26.77|26.81|26.73|26.88|26.8|26.81|26.73|13
1659006900000|2022-07-28 11:15:00|26.83|26.75|26.81|26.73|26.84|26.76|26.79|26.71|41
1659007200000|2022-07-28 11:20:00|26.83|26.75|26.81|26.73|26.84|26.76|26.81|26.73|59
1659007500000|2022-07-28 11:25:00|26.83|26.75|26.84|26.76|26.86|26.78|26.81|26.73|93
1659007800000|2022-07-28 11:30:00|26.86|26.78|26.86|26.78|26.86|26.78|26.84|26.76|2
1659008100000|2022-07-28 11:35:00|||||||||9
1659008400000|2022-07-28 11:40:00|26.85|26.77|26.86|26.78|26.86|26.78|26.85|26.77|104
1659008700000|2022-07-28 11:45:00|26.85|26.77|26.83|26.75|26.86|26.78|26.81|26.73|89
1659009000000|2022-07-28 11:50:00|26.86|26.78|26.86|26.78|26.86|26.78|26.85|26.77|107
1659009300000|2022-07-28 11:55:00|26.87|26.79|26.88|26.8|26.88|26.8|26.87|26.79|23
1659009600000|2022-07-28 12:00:00|26.91|26.83|26.96|26.88|26.96|26.88|26.9|26.82|89
1659009900000|2022-07-28 12:05:00|||||||||18
1659010200000|2022-07-28 12:10:00|26.93|26.85|26.96|26.88|26.96|26.88|26.93|26.85|184
1659010500000|2022-07-28 12:15:00|26.95|26.87|26.92|26.84|26.96|26.88|26.91|26.83|151
1659010800000|2022-07-28 12:20:00|26.93|26.85|26.93|26.85|26.95|26.87|26.91|26.83|42
1659011100000|2022-07-28 12:25:00|26.96|26.88|26.98|26.9|26.98|26.9|26.96|26.88|125
1659011400000|2022-07-28 12:30:00|26.95|26.87|26.99|26.91|27.19|27.11|26.93|26.85|446
1659011700000|2022-07-28 12:35:00|27|26.92|26.98|26.9|27.03|26.95|26.94|26.86|109
1659012000000|2022-07-28 12:40:00|27|26.92|26.87|26.79|27.01|26.93|26.83|26.75|168
1659012300000|2022-07-28 12:45:00|26.85|26.77|26.82|26.74|26.87|26.79|26.75|26.67|173
1659012600000|2022-07-28 12:50:00|26.83|26.75|26.83|26.75|26.85|26.77|26.8|26.72|176
1659012900000|2022-07-28 12:55:00|26.84|26.76|26.92|26.84|26.93|26.85|26.83|26.75|105
1659013200000|2022-07-28 13:00:00|26.9|26.82|26.84|26.76|26.93|26.85|26.84|26.76|220
1659013500000|2022-07-28 13:05:00|26.85|26.77|26.83|26.75|26.88|26.8|26.83|26.75|18
1659013800000|2022-07-28 13:10:00|26.82|26.74|26.8|26.72|26.83|26.75|26.78|26.7|122
1659014100000|2022-07-28 13:15:00|26.82|26.74|26.75|26.67|26.85|26.77|26.75|26.67|304
1659014400000|2022-07-28 13:20:00|26.74|26.66|26.7|26.62|26.75|26.67|26.7|26.62|46
1659014700000|2022-07-28 13:25:00|26.75|26.67|26.75|26.67|26.8|26.72|26.7|26.62|140
1659015000000|2022-07-28 13:30:00|26.72|26.64|26.69|26.61|26.75|26.67|26.64|26.56|504
1659015300000|2022-07-28 13:35:00|26.65|26.57|26.66|26.58|26.7|26.62|26.62|26.54|619
1659015600000|2022-07-28 13:40:00|26.65|26.57|26.82|26.74|26.85|26.77|26.62|26.54|184
1659015900000|2022-07-28 13:45:00|26.8|26.72|26.85|26.77|27|26.92|26.8|26.72|281
1659016200000|2022-07-28 13:50:00|26.84|26.76|26.95|26.87|27|26.92|26.82|26.74|171
1659016500000|2022-07-28 13:55:00|26.94|26.86|26.84|26.76|26.95|26.87|26.81|26.73|132
1659016800000|2022-07-28 14:00:00|26.82|26.74|26.74|26.66|26.84|26.76|26.74|26.66|315
1659017100000|2022-07-28 14:05:00|26.77|26.69|26.91|26.83|26.92|26.84|26.77|26.69|165
1659017400000|2022-07-28 14:10:00|26.89|26.81|26.89|26.81|26.97|26.89|26.87|26.79|157
1659017700000|2022-07-28 14:15:00|26.91|26.83|26.87|26.79|26.92|26.84|26.84|26.76|248
1659018000000|2022-07-28 14:20:00|26.92|26.84|26.91|26.83|27.01|26.93|26.87|26.79|174
1659018300000|2022-07-28 14:25:00|26.89|26.81|26.87|26.79|26.96|26.88|26.83|26.75|265
1659018600000|2022-07-28 14:30:00|26.86|26.78|26.87|26.79|26.92|26.84|26.83|26.75|172
1659018900000|2022-07-28 14:35:00|26.86|26.78|26.77|26.69|26.86|26.78|26.69|26.61|290
1659019200000|2022-07-28 14:40:00|26.78|26.7|26.74|26.66|26.82|26.74|26.74|26.66|159
1659019500000|2022-07-28 14:45:00|26.73|26.65|26.64|26.56|26.74|26.66|26.61|26.53|393
1659019800000|2022-07-28 14:50:00|26.63|26.55|26.61|26.53|26.64|26.56|26.58|26.5|217
1659020100000|2022-07-28 14:55:00|26.58|26.5|26.53|26.45|26.59|26.51|26.53|26.45|504
1659020400000|2022-07-28 15:00:00|26.52|26.44|26.43|26.35|26.53|26.45|26.41|26.33|1217
1659020700000|2022-07-28 15:05:00|26.39|26.31|26.38|26.3|26.43|26.35|26.38|26.3|219
1659021000000|2022-07-28 15:10:00|26.39|26.31|26.38|26.3|26.46|26.38|26.38|26.3|687
1659021300000|2022-07-28 15:15:00|26.39|26.31|26.38|26.3|26.41|26.33|26.36|26.28|77
1659021600000|2022-07-28 15:20:00|26.35|26.27|26.28|26.2|26.35|26.27|26.28|26.2|597
1659021900000|2022-07-28 15:25:00|26.27|26.19|26.26|26.18|26.31|26.23|26.23|26.15|795
1659022200000|2022-07-28 15:30:00|26.3|26.22|26.28|26.2|26.3|26.22|26.25|26.17|156
1659022500000|2022-07-28 15:35:00|26.3|26.22|26.2|26.12|26.3|26.22|26.16|26.08|118
1659022800000|2022-07-28 15:40:00|26.21|26.13|26.16|26.08|26.25|26.17|26.16|26.08|83
1659023100000|2022-07-28 15:45:00|26.2|26.12|26.2|26.12|26.2|26.12|26.16|26.08|25
1659023400000|2022-07-28 15:50:00|||||||||34
1659023700000|2022-07-28 15:55:00|26.23|26.15|26.21|26.13|26.25|26.17|26.2|26.12|67
1659024000000|2022-07-28 16:00:00|26.22|26.14|26.2|26.12|26.22|26.14|26.16|26.08|6
1659024300000|2022-07-28 16:05:00|26.23|26.15|26.22|26.14|26.25|26.17|26.2|26.12|112
1659024600000|2022-07-28 16:10:00|26.23|26.15|26.15|26.07|26.25|26.17|26.15|26.07|6
1659024900000|2022-07-28 16:15:00|26.12|26.04|26.15|26.07|26.15|26.07|26.1|26.02|85
1659025200000|2022-07-28 16:20:00|26.17|26.09|26.12|26.04|26.17|26.09|26.12|26.04|27
1659025500000|2022-07-28 16:25:00|26.11|26.03|26.12|26.04|26.12|26.04|26.1|26.02|28
1659025800000|2022-07-28 16:30:00|26.11|26.03|26.11|26.03|26.13|26.05|26.1|26.02|12
1659026100000|2022-07-28 16:35:00|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|4
1659026400000|2022-07-28 16:40:00|26.12|26.04|26.1|26.02|26.12|26.04|26.1|26.02|16
1659026700000|2022-07-28 16:45:00|26.07|25.99|26.1|26.02|26.1|26.02|26.05|25.97|16
1659027000000|2022-07-28 16:50:00|26.06|25.98|26.05|25.97|26.06|25.98|26.05|25.97|14
1659027300000|2022-07-28 16:55:00|26.02|25.94|26.03|25.95|26.03|25.95|26|25.92|23
1659027600000|2022-07-28 17:00:00|26.02|25.94|26|25.92|26.05|25.97|26|25.92|16
1659027900000|2022-07-28 17:05:00|25.97|25.89|25.97|25.89|25.97|25.89|25.97|25.89|39
1659028200000|2022-07-28 17:10:00|25.94|25.86|25.94|25.86|25.97|25.89|25.92|25.84|29
1659028500000|2022-07-28 17:15:00|25.95|25.87|25.94|25.86|25.97|25.89|25.94|25.86|1
1659028800000|2022-07-28 17:20:00|25.89|25.81|25.94|25.86|25.94|25.86|25.85|25.77|20
1659029100000|2022-07-28 17:25:00|25.91|25.83|25.89|25.81|25.91|25.83|25.89|25.81|3
1659029400000|2022-07-28 17:30:00|25.87|25.79|25.86|25.78|25.87|25.79|25.86|25.78|0
1659029700000|2022-07-28 17:35:00|25.87|25.79|25.86|25.78|25.91|25.83|25.86|25.78|18
1659030000000|2022-07-28 17:40:00|25.85|25.77|25.84|25.76|25.85|25.77|25.81|25.73|4
1659030300000|2022-07-28 17:45:00|||||||||1
1659030600000|2022-07-28 17:50:00|25.89|25.81|25.81|25.73|25.89|25.81|25.81|25.73|30
1659030900000|2022-07-28 17:55:00|25.8|25.72|25.79|25.71|25.8|25.72|25.76|25.68|2
1659031200000|2022-07-28 18:00:00|25.81|25.73|25.86|25.78|25.86|25.78|25.81|25.73|13
1659031500000|2022-07-28 18:05:00|25.85|25.77|25.84|25.76|25.85|25.77|25.8|25.72|12
1659031800000|2022-07-28 18:10:00|25.82|25.74|25.86|25.78|25.86|25.78|25.81|25.73|5
1659032400000|2022-07-28 18:20:00|25.84|25.76|25.83|25.75|25.84|25.76|25.83|25.75|0
1659033000000|2022-07-28 18:30:00|25.86|25.78|25.84|25.76|25.86|25.78|25.84|25.76|2
1659033300000|2022-07-28 18:35:00|25.86|25.78|25.82|25.74|25.86|25.78|25.82|25.74|0
1659034200000|2022-07-28 18:50:00|25.83|25.75|25.83|25.75|25.86|25.78|25.83|25.75|2
1659034500000|2022-07-28 18:55:00|25.84|25.76|25.83|25.75|25.84|25.76|25.83|25.75|0
1659034800000|2022-07-28 19:00:00|25.81|25.73|25.85|25.77|25.85|25.77|25.81|25.73|1
1659035100000|2022-07-28 19:05:00|25.86|25.78|25.85|25.77|25.86|25.78|25.85|25.77|0
1659035400000|2022-07-28 19:10:00|25.86|25.78|25.85|25.77|25.86|25.78|25.85|25.77|0
1659035700000|2022-07-28 19:15:00|25.86|25.78|25.86|25.78|25.86|25.78|25.86|25.78|0
1659036000000|2022-07-28 19:20:00|25.82|25.74|25.86|25.78|25.86|25.78|25.82|25.74|8
1659036300000|2022-07-28 19:25:00|25.87|25.79|25.87|25.79|25.87|25.79|25.87|25.79|2
1659036600000|2022-07-28 19:30:00|25.9|25.82|25.91|25.83|25.91|25.83|25.9|25.82|13
1659036900000|2022-07-28 19:35:00|25.95|25.87|25.99|25.91|25.99|25.91|25.9|25.82|163
1659037200000|2022-07-28 19:40:00|26|25.92|26.09|26.01|26.1|26.02|26|25.92|609
1659037500000|2022-07-28 19:45:00|26.08|26|26|25.92|26.08|26|25.96|25.88|17
1659037800000|2022-07-28 19:50:00|26.01|25.93|25.91|25.83|26.01|25.93|25.87|25.79|16
1659038100000|2022-07-28 19:55:00|25.93|25.85|25.97|25.72|25.97|25.87|25.83|25.68|53
1659053700000|2022-07-29 00:15:00|25.95|25.65|25.95|25.65|26.02|25.72|25.95|25.65|0
1659054000000|2022-07-29 00:20:00|25.93|25.63|25.94|25.64|25.95|25.65|25.93|25.63|0
1659054300000|2022-07-29 00:25:00|25.93|25.63|25.91|25.61|25.95|25.65|25.91|25.61|0
1659054600000|2022-07-29 00:30:00|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|0
1659054900000|2022-07-29 00:35:00|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|0
1659055200000|2022-07-29 00:40:00|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|0
1659055800000|2022-07-29 00:50:00|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|0
1659056400000|2022-07-29 01:00:00|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|0
1659056700000|2022-07-29 01:05:00|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|0
1659057000000|2022-07-29 01:10:00|25.89|25.59|25.88|25.58|25.9|25.6|25.88|25.58|0
1659057300000|2022-07-29 01:15:00|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|0
1659058200000|2022-07-29 01:30:00|25.9|25.6|25.89|25.59|25.9|25.6|25.89|25.59|0
1659058800000|2022-07-29 01:40:00|25.87|25.57|25.86|25.56|25.87|25.57|25.85|25.55|0
1659059100000|2022-07-29 01:45:00|25.87|25.57|25.86|25.56|25.87|25.57|25.86|25.56|0
1659059400000|2022-07-29 01:50:00|25.85|25.6|25.85|25.6|25.85|25.6|25.85|25.6|0
1659060000000|2022-07-29 02:00:00|25.83|25.58|25.83|25.58|25.83|25.58|25.83|25.58|0
1659060300000|2022-07-29 02:05:00|25.85|25.6|25.85|25.6|25.85|25.6|25.83|25.58|0
1659060600000|2022-07-29 02:10:00|25.83|25.58|25.85|25.6|25.85|25.6|25.83|25.58|0
1659060900000|2022-07-29 02:15:00|25.83|25.58|25.87|25.62|25.87|25.71|25.76|25.58|8
1659061200000|2022-07-29 02:20:00|25.77|25.69|25.84|25.59|25.87|25.69|25.77|25.58|0
1659061500000|2022-07-29 02:25:00|25.83|25.58|25.84|25.59|25.86|25.61|25.83|25.58|0
1659061800000|2022-07-29 02:30:00|25.86|25.61|25.77|25.69|25.87|25.69|25.76|25.59|0
1659062100000|2022-07-29 02:35:00|25.87|25.62|25.84|25.59|25.87|25.69|25.77|25.59|0
1659062400000|2022-07-29 02:40:00|25.83|25.58|25.83|25.58|25.84|25.59|25.83|25.58|0
1659062700000|2022-07-29 02:45:00|25.77|25.69|25.77|25.69|25.83|25.69|25.77|25.58|0
1659063000000|2022-07-29 02:50:00|25.83|25.58|25.86|25.61|25.88|25.69|25.77|25.58|0
1659063300000|2022-07-29 02:55:00|25.84|25.59|25.84|25.59|25.86|25.61|25.84|25.59|0
1659063600000|2022-07-29 03:00:00|25.86|25.61|25.88|25.63|25.88|25.7|25.77|25.59|0
1659063900000|2022-07-29 03:05:00|25.84|25.59|25.86|25.61|25.88|25.7|25.78|25.59|0
1659064200000|2022-07-29 03:10:00|25.85|25.6|25.86|25.61|25.86|25.61|25.85|25.6|0
1659064500000|2022-07-29 03:15:00|25.85|25.6|25.85|25.6|25.88|25.7|25.78|25.6|0
1659064800000|2022-07-29 03:20:00|25.78|25.7|25.86|25.61|25.88|25.7|25.78|25.6|0
1659065100000|2022-07-29 03:25:00|25.85|25.6|25.85|25.6|25.86|25.61|25.85|25.6|0
1659065400000|2022-07-29 03:30:00|25.86|25.61|25.93|25.63|25.93|25.72|25.73|25.55|5
1659065700000|2022-07-29 03:35:00|25.89|25.59|25.82|25.57|25.93|25.65|25.81|25.56|0
1659066000000|2022-07-29 03:40:00|25.81|25.56|25.86|25.56|25.87|25.57|25.81|25.56|0
1659066300000|2022-07-29 03:45:00|25.82|25.57|25.84|25.59|25.88|25.68|25.76|25.54|1
1659066600000|2022-07-29 03:50:00|25.86|25.61|25.81|25.56|25.86|25.61|25.81|25.55|0
1659066900000|2022-07-29 03:55:00|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|0
1659067200000|2022-07-29 04:00:00|25.84|25.59|25.76|25.68|25.89|25.71|25.76|25.55|0
1659067500000|2022-07-29 04:05:00|25.86|25.61|25.83|25.58|25.89|25.71|25.77|25.58|2
1659067800000|2022-07-29 04:10:00|25.81|25.56|25.81|25.56|25.81|25.56|25.81|25.56|0
1659068100000|2022-07-29 04:15:00|25.85|25.55|25.76|25.68|25.86|25.68|25.76|25.55|0
1659068400000|2022-07-29 04:20:00|25.83|25.58|25.82|25.57|25.83|25.68|25.76|25.57|0
1659068700000|2022-07-29 04:25:00|25.8|25.55|25.8|25.55|25.8|25.55|25.8|25.55|0
1659069000000|2022-07-29 04:30:00|25.82|25.57|25.75|25.67|25.85|25.67|25.75|25.55|0
1659069300000|2022-07-29 04:35:00|25.82|25.57|25.8|25.55|25.82|25.57|25.8|25.55|0
1659069600000|2022-07-29 04:40:00|25.82|25.57|25.8|25.55|25.84|25.59|25.8|25.54|0
1659069900000|2022-07-29 04:45:00|25.82|25.57|25.75|25.67|25.82|25.67|25.75|25.55|0
1659070200000|2022-07-29 04:50:00|25.82|25.57|25.81|25.56|25.82|25.57|25.8|25.55|0
1659070500000|2022-07-29 04:55:00|25.83|25.58|25.8|25.55|25.85|25.6|25.8|25.55|0
1659070800000|2022-07-29 05:00:00|25.82|25.57|25.82|25.57|25.85|25.67|25.75|25.55|0
1659071100000|2022-07-29 05:05:00|25.75|25.67|25.81|25.56|25.85|25.67|25.75|25.56|0
1659071400000|2022-07-29 05:10:00|25.82|25.57|25.81|25.56|25.85|25.59|25.81|25.55|0
1659071700000|2022-07-29 05:15:00|25.82|25.57|25.86|25.56|25.87|25.67|25.75|25.56|7
1659072000000|2022-07-29 05:20:00|25.88|25.58|25.81|25.56|25.88|25.62|25.81|25.55|0
1659072300000|2022-07-29 05:25:00|25.82|25.57|25.81|25.56|25.82|25.57|25.81|25.56|0
1659072600000|2022-07-29 05:30:00|25.85|25.55|25.8|25.55|25.85|25.59|25.8|25.55|0
1659072900000|2022-07-29 05:35:00|25.81|25.56|25.8|25.55|25.81|25.56|25.8|25.55|0
1659073200000|2022-07-29 05:40:00|25.81|25.56|25.8|25.55|25.81|25.56|25.8|25.55|0
1659073500000|2022-07-29 05:45:00|25.81|25.56|25.8|25.55|25.81|25.56|25.8|25.55|0
1659073800000|2022-07-29 05:50:00|25.81|25.56|25.8|25.55|25.83|25.58|25.8|25.55|0
1659074100000|2022-07-29 05:55:00|25.82|25.57|25.79|25.54|25.84|25.57|25.79|25.54|4
1659074400000|2022-07-29 06:00:00|25.81|25.56|25.74|25.66|25.81|25.7|25.71|25.56|20
1659074700000|2022-07-29 06:05:00|25.75|25.67|25.75|25.67|25.8|25.72|25.75|25.67|3
1659075000000|2022-07-29 06:10:00|25.77|25.69|25.75|25.67|25.77|25.69|25.75|25.67|3
1659075300000|2022-07-29 06:15:00|25.77|25.69|25.74|25.66|25.77|25.69|25.74|25.66|9
1659075600000|2022-07-29 06:20:00|25.72|25.64|25.72|25.64|25.74|25.66|25.72|25.64|1
1659075900000|2022-07-29 06:25:00|25.74|25.66|25.72|25.64|25.74|25.66|25.72|25.64|0
1659076200000|2022-07-29 06:30:00|25.69|25.61|25.74|25.66|25.74|25.66|25.69|25.61|7
1659076800000|2022-07-29 06:40:00|25.77|25.69|25.78|25.7|25.78|25.7|25.77|25.69|1
1659077100000|2022-07-29 06:45:00|25.77|25.69|25.74|25.66|25.81|25.73|25.73|25.65|23
1659077400000|2022-07-29 06:50:00|25.75|25.67|25.74|25.66|25.75|25.67|25.74|25.66|0
1659077700000|2022-07-29 06:55:00|25.76|25.68|25.78|25.7|25.79|25.71|25.74|25.66|22
1659078000000|2022-07-29 07:00:00|25.77|25.69|25.74|25.66|25.79|25.71|25.74|25.66|34
1659078300000|2022-07-29 07:05:00|25.78|25.7|25.65|25.57|25.78|25.7|25.63|25.55|186
1659078600000|2022-07-29 07:10:00|25.64|25.56|25.68|25.6|25.69|25.61|25.63|25.55|84
1659078900000|2022-07-29 07:15:00|25.66|25.58|25.68|25.6|25.69|25.61|25.63|25.55|167
1659079200000|2022-07-29 07:20:00|25.67|25.59|25.71|25.63|25.73|25.65|25.63|25.55|156
1659079500000|2022-07-29 07:25:00|25.7|25.62|25.71|25.63|25.75|25.67|25.7|25.62|46
1659079800000|2022-07-29 07:30:00|25.75|25.67|25.76|25.68|25.76|25.68|25.73|25.65|258
1659080100000|2022-07-29 07:35:00|25.75|25.67|25.73|25.65|25.76|25.68|25.71|25.63|274
1659080400000|2022-07-29 07:40:00|25.76|25.68|25.73|25.65|25.78|25.7|25.73|25.65|249
1659080700000|2022-07-29 07:45:00|25.78|25.7|25.77|25.69|25.78|25.7|25.73|25.65|99
1659081000000|2022-07-29 07:50:00|25.78|25.7|25.78|25.7|25.82|25.74|25.77|25.69|28
1659081300000|2022-07-29 07:55:00|25.77|25.69|25.73|25.65|25.78|25.7|25.73|25.65|91
1659081600000|2022-07-29 08:00:00|25.72|25.64|25.7|25.62|25.73|25.65|25.68|25.6|99
1659081900000|2022-07-29 08:05:00|25.69|25.61|25.67|25.59|25.7|25.62|25.64|25.56|124
1659082200000|2022-07-29 08:10:00|25.66|25.58|25.62|25.54|25.67|25.59|25.59|25.51|177
1659082500000|2022-07-29 08:15:00|25.65|25.57|25.64|25.56|25.65|25.57|25.64|25.56|92
1659082800000|2022-07-29 08:20:00|25.69|25.61|25.69|25.61|25.69|25.61|25.69|25.61|81
1659083100000|2022-07-29 08:25:00|25.65|25.57|25.64|25.56|25.65|25.57|25.6|25.52|138
1659083400000|2022-07-29 08:30:00|25.62|25.54|25.61|25.53|25.66|25.58|25.61|25.53|197
1659083700000|2022-07-29 08:35:00|25.62|25.54|25.66|25.58|25.66|25.58|25.62|25.54|63
1659084000000|2022-07-29 08:40:00|25.62|25.54|25.67|25.59|25.69|25.61|25.61|25.53|285
1659084300000|2022-07-29 08:45:00|25.66|25.58|25.74|25.66|25.74|25.66|25.66|25.58|113
1659084600000|2022-07-29 08:50:00|25.72|25.64|25.74|25.66|25.76|25.68|25.7|25.62|72
1659084900000|2022-07-29 08:55:00|25.71|25.63|25.71|25.63|25.74|25.66|25.71|25.63|149
1659085200000|2022-07-29 09:00:00|25.74|25.66|25.71|25.63|25.76|25.68|25.71|25.63|71
1659085500000|2022-07-29 09:05:00|25.73|25.65|25.72|25.64|25.73|25.65|25.71|25.63|12
1659085800000|2022-07-29 09:10:00|25.73|25.65|25.68|25.6|25.73|25.65|25.68|25.6|68
1659086100000|2022-07-29 09:15:00|||||||||29
1659086400000|2022-07-29 09:20:00|25.71|25.63|25.68|25.6|25.73|25.65|25.68|25.6|65
1659086700000|2022-07-29 09:25:00|25.66|25.58|25.63|25.55|25.66|25.58|25.63|25.55|10
1659087000000|2022-07-29 09:30:00|25.64|25.56|25.6|25.52|25.64|25.56|25.59|25.51|31
1659087300000|2022-07-29 09:35:00|25.59|25.51|25.63|25.55|25.63|25.55|25.58|25.5|116
1659087600000|2022-07-29 09:40:00|25.61|25.53|25.6|25.52|25.61|25.53|25.6|25.52|10
1659087900000|2022-07-29 09:45:00|25.59|25.51|25.6|25.52|25.63|25.55|25.59|25.51|113
1659088200000|2022-07-29 09:50:00|25.58|25.5|25.55|25.47|25.6|25.52|25.55|25.47|94
1659088500000|2022-07-29 09:55:00|25.57|25.49|25.57|25.49|25.6|25.52|25.55|25.47|65
1659088800000|2022-07-29 10:00:00|25.6|25.52|25.62|25.54|25.65|25.57|25.57|25.49|121
1659089100000|2022-07-29 10:05:00|25.59|25.51|25.57|25.49|25.62|25.54|25.57|25.49|11
1659089400000|2022-07-29 10:10:00|25.6|25.52|25.6|25.52|25.62|25.54|25.6|25.52|8
1659089700000|2022-07-29 10:15:00|25.63|25.55|25.68|25.6|25.68|25.6|25.63|25.55|157
1659090000000|2022-07-29 10:20:00|25.67|25.59|25.68|25.6|25.68|25.6|25.63|25.55|36
1659090300000|2022-07-29 10:25:00|||||||||3
1659090600000|2022-07-29 10:30:00|25.65|25.57|25.6|25.52|25.66|25.58|25.6|25.52|242
1659090900000|2022-07-29 10:35:00|25.62|25.54|25.6|25.52|25.63|25.55|25.6|25.52|147
1659091200000|2022-07-29 10:40:00|25.62|25.54|25.63|25.55|25.63|25.55|25.6|25.52|8
1659091500000|2022-07-29 10:45:00|25.62|25.54|25.63|25.55|25.63|25.55|25.62|25.54|27
1659091800000|2022-07-29 10:50:00|25.62|25.54|25.6|25.52|25.62|25.54|25.6|25.52|2
1659092100000|2022-07-29 10:55:00|25.57|25.49|25.57|25.49|25.59|25.51|25.55|25.47|28
1659092400000|2022-07-29 11:00:00|25.6|25.52|25.6|25.52|25.6|25.52|25.59|25.51|100
1659092700000|2022-07-29 11:05:00|25.63|25.55|25.65|25.57|25.65|25.57|25.6|25.52|42
1659093000000|2022-07-29 11:10:00|25.64|25.56|25.65|25.57|25.65|25.57|25.64|25.56|2
1659093300000|2022-07-29 11:15:00|25.64|25.56|25.64|25.56|25.69|25.61|25.64|25.56|122
1659093600000|2022-07-29 11:20:00|25.6|25.52|25.64|25.56|25.67|25.59|25.6|25.52|159
1659093900000|2022-07-29 11:25:00|25.67|25.59|25.64|25.56|25.67|25.59|25.61|25.53|55
1659094200000|2022-07-29 11:30:00|25.62|25.54|25.62|25.54|25.64|25.56|25.6|25.52|20
1659094500000|2022-07-29 11:35:00|25.64|25.56|25.64|25.56|25.64|25.56|25.61|25.53|29
1659094800000|2022-07-29 11:40:00|25.69|25.61|25.67|25.59|25.69|25.61|25.64|25.56|117
1659095100000|2022-07-29 11:45:00|25.65|25.57|25.64|25.56|25.67|25.59|25.64|25.56|17
1659095400000|2022-07-29 11:50:00|25.65|25.57|25.62|25.54|25.67|25.59|25.59|25.51|66
1659095700000|2022-07-29 11:55:00|25.59|25.51|25.54|25.46|25.59|25.51|25.54|25.46|150
1659096000000|2022-07-29 12:00:00|25.52|25.44|25.49|25.41|25.54|25.46|25.49|25.41|30
1659096300000|2022-07-29 12:05:00|25.52|25.44|25.52|25.44|25.52|25.44|25.49|25.41|236
1659096600000|2022-07-29 12:10:00|25.55|25.47|25.52|25.44|25.56|25.48|25.52|25.44|20
1659096900000|2022-07-29 12:15:00|25.57|25.49|25.52|25.44|25.57|25.49|25.52|25.44|93
1659097200000|2022-07-29 12:20:00|25.55|25.47|25.52|25.44|25.57|25.49|25.52|25.44|62
1659097500000|2022-07-29 12:25:00|25.53|25.45|25.56|25.48|25.57|25.49|25.52|25.44|58
1659097800000|2022-07-29 12:30:00|25.58|25.5|25.65|25.57|25.65|25.57|25.52|25.44|103
1659098100000|2022-07-29 12:35:00|25.62|25.54|25.6|25.52|25.65|25.57|25.57|25.49|131
1659098400000|2022-07-29 12:40:00|25.64|25.56|25.57|25.49|25.64|25.56|25.57|25.49|63
1659098700000|2022-07-29 12:45:00|25.54|25.46|25.57|25.49|25.57|25.49|25.52|25.44|115
1659099000000|2022-07-29 12:50:00|25.53|25.45|25.52|25.44|25.57|25.49|25.52|25.44|83
1659099300000|2022-07-29 12:55:00|25.54|25.46|25.54|25.46|25.57|25.49|25.52|25.44|97
1659099600000|2022-07-29 13:00:00|25.52|25.44|25.62|25.54|25.66|25.58|25.52|25.44|114
1659099900000|2022-07-29 13:05:00|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|49
1659100200000|2022-07-29 13:10:00|25.62|25.54|25.67|25.59|25.67|25.59|25.62|25.54|227
1659100500000|2022-07-29 13:15:00|25.66|25.58|25.68|25.6|25.68|25.6|25.64|25.56|111
1659100800000|2022-07-29 13:20:00|25.67|25.59|25.64|25.56|25.68|25.6|25.63|25.55|48
1659101100000|2022-07-29 13:25:00|25.63|25.55|25.63|25.55|25.66|25.58|25.63|25.55|69
1659101400000|2022-07-29 13:30:00|25.58|25.5|25.63|25.55|25.65|25.57|25.54|25.46|729
1659101700000|2022-07-29 13:35:00|25.6|25.52|25.53|25.45|25.63|25.55|25.53|25.45|435
1659102000000|2022-07-29 13:40:00|25.51|25.43|25.41|25.33|25.51|25.43|25.41|25.33|177
1659102300000|2022-07-29 13:45:00|25.4|25.32|25.45|25.37|25.45|25.37|25.35|25.27|224
1659102600000|2022-07-29 13:50:00|25.44|25.36|25.43|25.35|25.44|25.36|25.38|25.3|299
1659102900000|2022-07-29 13:55:00|25.47|25.39|25.43|25.35|25.48|25.4|25.43|25.35|67
1659103200000|2022-07-29 14:00:00|25.48|25.4|25.38|25.3|25.48|25.4|25.33|25.25|288
1659103500000|2022-07-29 14:05:00|25.36|25.28|25.36|25.28|25.41|25.33|25.33|25.25|308
1659103800000|2022-07-29 14:10:00|25.38|25.3|25.41|25.33|25.44|25.36|25.36|25.28|173
1659104100000|2022-07-29 14:15:00|25.46|25.38|25.41|25.33|25.46|25.38|25.41|25.33|204
1659104400000|2022-07-29 14:20:00|25.4|25.32|25.44|25.36|25.44|25.36|25.4|25.32|376
1659104700000|2022-07-29 14:25:00|25.47|25.39|25.52|25.44|25.52|25.44|25.41|25.33|282
1659105000000|2022-07-29 14:30:00|25.53|25.45|25.56|25.48|25.57|25.49|25.49|25.41|191
1659105300000|2022-07-29 14:35:00|25.57|25.49|25.52|25.44|25.57|25.49|25.48|25.4|419
1659105600000|2022-07-29 14:40:00|25.57|25.49|25.56|25.48|25.59|25.51|25.54|25.46|895
1659105900000|2022-07-29 14:45:00|25.54|25.46|25.56|25.48|25.59|25.51|25.54|25.46|1252
1659106200000|2022-07-29 14:50:00|25.6|25.52|25.59|25.51|25.61|25.53|25.56|25.48|358
1659106500000|2022-07-29 14:55:00|25.57|25.49|25.64|25.56|25.64|25.56|25.56|25.48|100
1659106800000|2022-07-29 15:00:00|25.69|25.61|25.71|25.63|25.71|25.63|25.65|25.57|182
1659107100000|2022-07-29 15:05:00|25.68|25.6|25.63|25.55|25.71|25.63|25.63|25.55|326
1659107400000|2022-07-29 15:10:00|25.64|25.56|25.66|25.58|25.68|25.6|25.63|25.55|232
1659107700000|2022-07-29 15:15:00|25.68|25.6|25.66|25.58|25.79|25.71|25.66|25.58|447
1659108000000|2022-07-29 15:20:00|25.64|25.56|25.71|25.63|25.71|25.63|25.64|25.56|191
1659108300000|2022-07-29 15:25:00|25.69|25.61|25.79|25.71|25.81|25.73|25.69|25.61|490
1659108600000|2022-07-29 15:30:00|25.81|25.73|25.8|25.72|25.83|25.75|25.78|25.7|85
1659108900000|2022-07-29 15:35:00|25.76|25.68|25.68|25.6|25.78|25.7|25.68|25.6|28
1659109200000|2022-07-29 15:40:00|25.71|25.63|25.63|25.55|25.71|25.63|25.62|25.54|30
1659109500000|2022-07-29 15:45:00|25.62|25.54|25.66|25.58|25.66|25.58|25.61|25.53|127
1659109800000|2022-07-29 15:50:00|25.71|25.63|25.61|25.53|25.71|25.63|25.61|25.53|25
1659110100000|2022-07-29 15:55:00|25.64|25.56|25.61|25.53|25.64|25.56|25.6|25.52|33
1659110400000|2022-07-29 16:00:00|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|4
1659110700000|2022-07-29 16:05:00|25.69|25.61|25.66|25.58|25.71|25.63|25.63|25.55|8
1659111000000|2022-07-29 16:10:00|25.65|25.57|25.66|25.58|25.68|25.6|25.65|25.57|2
1659111300000|2022-07-29 16:15:00|25.65|25.57|25.61|25.53|25.66|25.58|25.61|25.53|20
1659111600000|2022-07-29 16:20:00|25.6|25.52|25.58|25.5|25.61|25.53|25.56|25.48|12
1659111900000|2022-07-29 16:25:00|25.57|25.49|25.58|25.5|25.6|25.52|25.56|25.48|40
1659112200000|2022-07-29 16:30:00|25.56|25.48|25.58|25.5|25.58|25.5|25.56|25.48|12
1659112500000|2022-07-29 16:35:00|25.6|25.52|25.58|25.5|25.61|25.53|25.58|25.5|36
1659112800000|2022-07-29 16:40:00|25.63|25.55|25.63|25.55|25.63|25.55|25.62|25.54|2
1659113100000|2022-07-29 16:45:00|25.6|25.52|25.63|25.55|25.65|25.57|25.58|25.5|30
1659113400000|2022-07-29 16:50:00|25.6|25.52|25.63|25.55|25.64|25.56|25.6|25.52|14
1659113700000|2022-07-29 16:55:00|25.62|25.54|25.63|25.55|25.63|25.55|25.6|25.52|30
1659114000000|2022-07-29 17:00:00|25.62|25.54|25.6|25.52|25.63|25.55|25.6|25.52|0
1659114300000|2022-07-29 17:05:00|||||||||28
1659114600000|2022-07-29 17:10:00|25.59|25.51|25.6|25.52|25.6|25.52|25.59|25.51|21
1659115800000|2022-07-29 17:30:00|25.59|25.51|25.6|25.52|25.6|25.52|25.59|25.51|27
1659116100000|2022-07-29 17:35:00|25.59|25.51|25.59|25.51|25.6|25.52|25.59|25.51|32
1659117000000|2022-07-29 17:50:00|||||||||12
1659117300000|2022-07-29 17:55:00|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|5
1659117600000|2022-07-29 18:00:00|25.64|25.56|25.61|25.53|25.69|25.61|25.61|25.53|6
1659117900000|2022-07-29 18:05:00|25.63|25.55|25.64|25.56|25.68|25.6|25.63|25.55|5
1659118200000|2022-07-29 18:10:00|25.61|25.53|25.64|25.56|25.64|25.56|25.61|25.53|3
1659118500000|2022-07-29 18:15:00|25.62|25.54|25.64|25.56|25.64|25.56|25.62|25.54|0
1659118800000|2022-07-29 18:20:00|||||||||5
1659119100000|2022-07-29 18:25:00|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|6
1659119400000|2022-07-29 18:30:00|25.67|25.59|25.66|25.58|25.67|25.59|25.66|25.58|5
1659119700000|2022-07-29 18:35:00|25.71|25.63|25.68|25.6|25.71|25.63|25.68|25.6|2
1659120000000|2022-07-29 18:40:00|25.66|25.58|25.64|25.56|25.66|25.58|25.64|25.56|2
1659120300000|2022-07-29 18:45:00|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|0
1659120600000|2022-07-29 18:50:00|25.67|25.59|25.68|25.6|25.71|25.63|25.67|25.59|3
1659120900000|2022-07-29 18:55:00|25.69|25.61|25.69|25.61|25.7|25.62|25.68|25.6|7
1659121200000|2022-07-29 19:00:00|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|0
1659121500000|2022-07-29 19:05:00|25.69|25.61|25.69|25.61|25.69|25.61|25.68|25.6|0
1659121800000|2022-07-29 19:10:00|25.68|25.6|25.67|25.59|25.69|25.61|25.66|25.58|3
1659122100000|2022-07-29 19:15:00|25.68|25.6|25.69|25.61|25.7|25.62|25.68|25.6|2
1659122400000|2022-07-29 19:20:00|25.7|25.62|25.67|25.59|25.7|25.62|25.67|25.59|3
1659123000000|2022-07-29 19:30:00|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|6
1659123300000|2022-07-29 19:35:00|25.64|25.56|25.64|25.56|25.64|25.56|25.64|25.56|0
1659123600000|2022-07-29 19:40:00|25.63|25.55|25.61|25.53|25.63|25.55|25.61|25.53|76
1659123900000|2022-07-29 19:45:00|||||||||12
1659124200000|2022-07-29 19:50:00|25.59|25.51|25.59|25.51|25.6|25.52|25.59|25.51|69
1659124500000|2022-07-29 19:55:00|25.6|25.52|25.76|25.51|25.82|25.58|25.57|25.49|47
1659312900000|2022-08-01 00:15:00|26.1|25.8|26.17|25.87|26.17|25.87|26.1|25.8|0
1659314400000|2022-08-01 00:40:00|26.16|25.91|26.16|25.91|26.16|25.91|26.16|25.91|0
1659319500000|2022-08-01 02:05:00|26.17|25.92|26.17|25.92|26.17|25.92|26.17|25.92|0
1659322500000|2022-08-01 02:55:00|26.16|25.91|26.16|25.91|26.16|25.91|26.16|25.91|0
1659323100000|2022-08-01 03:05:00|26.06|25.98|25.98|25.9|26.1|25.98|25.98|25.85|2
1659323400000|2022-08-01 03:10:00|25.99|25.91|25.98|25.9|25.99|25.91|25.98|25.9|0
1659323700000|2022-08-01 03:15:00|25.99|25.91|26.16|25.86|26.16|25.91|25.99|25.86|2
1659324000000|2022-08-01 03:20:00|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1659325500000|2022-08-01 03:45:00|26.1|25.8|26.25|25.95|26.25|25.95|26.1|25.8|1
1659325800000|2022-08-01 03:50:00|||||||||1
1659326400000|2022-08-01 04:00:00|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|0
1659326700000|2022-08-01 04:05:00|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|2
1659327300000|2022-08-01 04:15:00|26.2|25.9|26.15|25.85|26.2|25.9|26.15|25.85|1
1659328200000|2022-08-01 04:30:00|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1659328500000|2022-08-01 04:35:00|26.2|25.9|26.14|25.84|26.2|25.9|26.14|25.84|0
1659328800000|2022-08-01 04:40:00|26.13|25.83|26.09|25.84|26.13|25.84|26.09|25.83|1
1659329100000|2022-08-01 04:45:00|26.06|25.81|26.04|25.79|26.06|25.81|26.04|25.79|3
1659329400000|2022-08-01 04:50:00|26.07|25.82|26.03|25.78|26.07|25.82|26.03|25.78|0
1659329700000|2022-08-01 04:55:00|25.93|25.85|25.95|25.87|25.95|25.87|25.93|25.85|1
1659330600000|2022-08-01 05:10:00|||||||||1
1659330900000|2022-08-01 05:15:00|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|0
1659331200000|2022-08-01 05:20:00|25.98|25.9|25.97|25.89|25.98|25.9|25.97|25.89|2
1659331500000|2022-08-01 05:25:00|25.96|25.88|25.97|25.89|25.97|25.89|25.96|25.88|0
1659331800000|2022-08-01 05:30:00|25.96|25.88|25.97|25.89|25.97|25.89|25.96|25.88|0
1659332100000|2022-08-01 05:35:00|25.96|25.88|26.07|25.82|26.08|25.89|25.96|25.82|3
1659332400000|2022-08-01 05:40:00|26.11|25.81|26.09|25.84|26.11|25.84|26.09|25.79|0
1659333000000|2022-08-01 05:50:00|26.12|25.87|26.09|25.84|26.12|25.87|26.08|25.83|0
1659333300000|2022-08-01 05:55:00|26.08|25.83|26.11|25.86|26.14|25.89|26.08|25.83|0
1659333600000|2022-08-01 06:00:00|26.04|25.96|25.97|25.89|26.11|25.96|25.97|25.86|21
1659333900000|2022-08-01 06:05:00|25.95|25.87|25.92|25.84|25.95|25.87|25.92|25.84|13
1659334200000|2022-08-01 06:10:00|25.93|25.85|25.92|25.84|25.96|25.88|25.92|25.84|28
1659334500000|2022-08-01 06:15:00|25.93|25.85|25.85|25.77|25.93|25.85|25.82|25.74|11
1659334800000|2022-08-01 06:20:00|25.83|25.75|25.88|25.8|25.88|25.8|25.83|25.75|1
1659335100000|2022-08-01 06:25:00|25.9|25.82|25.87|25.79|25.92|25.84|25.87|25.79|6
1659335400000|2022-08-01 06:30:00|25.88|25.8|25.89|25.81|25.9|25.82|25.88|25.8|4
1659335700000|2022-08-01 06:35:00|25.86|25.78|25.86|25.78|25.86|25.78|25.85|25.77|12
1659336000000|2022-08-01 06:40:00|25.85|25.77|25.85|25.77|25.86|25.78|25.85|25.77|2
1659336300000|2022-08-01 06:45:00|25.83|25.75|25.9|25.82|25.9|25.82|25.83|25.75|8
1659336600000|2022-08-01 06:50:00|25.89|25.81|25.89|25.81|25.89|25.81|25.89|25.81|0
1659336900000|2022-08-01 06:55:00|25.9|25.82|25.95|25.87|25.95|25.87|25.9|25.82|35
1659337200000|2022-08-01 07:00:00|25.93|25.85|25.9|25.82|25.93|25.85|25.84|25.76|43
1659337500000|2022-08-01 07:05:00|25.89|25.81|25.91|25.83|25.95|25.87|25.89|25.81|94
1659337800000|2022-08-01 07:10:00|25.9|25.82|25.88|25.8|25.93|25.85|25.88|25.8|36
1659338100000|2022-08-01 07:15:00|25.9|25.82|25.9|25.82|25.94|25.86|25.88|25.8|79
1659338400000|2022-08-01 07:20:00|25.89|25.81|25.76|25.68|25.89|25.81|25.76|25.68|114
1659338700000|2022-08-01 07:25:00|25.81|25.73|25.81|25.73|25.83|25.75|25.78|25.7|37
1659339000000|2022-08-01 07:30:00|25.78|25.7|25.73|25.65|25.81|25.73|25.73|25.65|236
1659339300000|2022-08-01 07:35:00|25.72|25.64|25.68|25.6|25.72|25.64|25.67|25.59|108
1659339600000|2022-08-01 07:40:00|25.67|25.59|25.65|25.57|25.68|25.6|25.65|25.57|89
1659339900000|2022-08-01 07:45:00|25.67|25.59|25.69|25.61|25.72|25.64|25.67|25.59|33
1659340200000|2022-08-01 07:50:00|25.68|25.6|25.68|25.6|25.7|25.62|25.65|25.57|108
1659340500000|2022-08-01 07:55:00|25.71|25.63|25.66|25.58|25.71|25.63|25.66|25.58|101
1659340800000|2022-08-01 08:00:00|25.64|25.56|25.66|25.58|25.66|25.58|25.63|25.55|88
1659341100000|2022-08-01 08:05:00|25.63|25.55|25.66|25.58|25.69|25.61|25.63|25.55|457
1659341400000|2022-08-01 08:10:00|25.63|25.55|25.71|25.63|25.73|25.65|25.63|25.55|114
1659341700000|2022-08-01 08:15:00|25.72|25.64|25.71|25.63|25.73|25.65|25.71|25.63|34
1659342000000|2022-08-01 08:20:00|25.73|25.65|25.71|25.63|25.74|25.66|25.71|25.63|102
1659342300000|2022-08-01 08:25:00|25.73|25.65|25.71|25.63|25.76|25.68|25.71|25.63|61
1659342600000|2022-08-01 08:30:00|25.72|25.64|25.71|25.63|25.73|25.65|25.71|25.63|110
1659342900000|2022-08-01 08:35:00|25.72|25.64|25.76|25.68|25.76|25.68|25.72|25.64|9
1659343200000|2022-08-01 08:40:00|25.73|25.65|25.76|25.68|25.76|25.68|25.73|25.65|13
1659343500000|2022-08-01 08:45:00|25.73|25.65|25.76|25.68|25.76|25.68|25.73|25.65|23
1659343800000|2022-08-01 08:50:00|25.72|25.64|25.71|25.63|25.73|25.65|25.71|25.63|18
1659344100000|2022-08-01 08:55:00|||||||||15
1659344400000|2022-08-01 09:00:00|25.69|25.61|25.71|25.63|25.71|25.63|25.66|25.58|49
1659344700000|2022-08-01 09:05:00|25.72|25.64|25.71|25.63|25.72|25.64|25.71|25.63|12
1659345000000|2022-08-01 09:10:00|25.7|25.62|25.61|25.53|25.7|25.62|25.61|25.53|195
1659345300000|2022-08-01 09:15:00|25.62|25.54|25.61|25.53|25.63|25.55|25.58|25.5|99
1659345600000|2022-08-01 09:20:00|25.6|25.52|25.58|25.5|25.61|25.53|25.58|25.5|31
1659345900000|2022-08-01 09:25:00|25.59|25.51|25.66|25.58|25.66|25.58|25.59|25.51|39
1659346200000|2022-08-01 09:30:00|25.64|25.56|25.59|25.51|25.66|25.58|25.59|25.51|83
1659346500000|2022-08-01 09:35:00|25.57|25.49|25.54|25.46|25.59|25.51|25.54|25.46|22
1659346800000|2022-08-01 09:40:00|25.59|25.51|25.6|25.52|25.61|25.53|25.57|25.49|76
1659347100000|2022-08-01 09:45:00|25.61|25.53|25.56|25.48|25.61|25.53|25.56|25.48|2
1659347400000|2022-08-01 09:50:00|25.55|25.47|25.54|25.46|25.56|25.48|25.54|25.46|35
1659347700000|2022-08-01 09:55:00|25.57|25.49|25.54|25.46|25.59|25.51|25.54|25.46|37
1659348000000|2022-08-01 10:00:00|25.55|25.47|25.54|25.46|25.57|25.49|25.54|25.46|22
1659348300000|2022-08-01 10:05:00|25.52|25.44|25.54|25.46|25.54|25.46|25.52|25.44|44
1659348600000|2022-08-01 10:10:00|||||||||141
1659348900000|2022-08-01 10:15:00|25.53|25.45|25.53|25.45|25.54|25.46|25.53|25.45|54
1659349200000|2022-08-01 10:20:00|25.54|25.46|25.56|25.48|25.58|25.5|25.54|25.46|82
1659349500000|2022-08-01 10:25:00|25.55|25.47|25.51|25.43|25.56|25.48|25.51|25.43|85
1659349800000|2022-08-01 10:30:00|25.53|25.45|25.51|25.43|25.56|25.48|25.51|25.43|88
1659350100000|2022-08-01 10:35:00|25.55|25.47|25.51|25.43|25.55|25.47|25.51|25.43|65
1659350400000|2022-08-01 10:40:00|25.53|25.45|25.59|25.51|25.59|25.51|25.51|25.43|11
1659350700000|2022-08-01 10:45:00|25.58|25.5|25.58|25.5|25.59|25.51|25.56|25.48|27
1659351000000|2022-08-01 10:50:00|25.56|25.48|25.59|25.51|25.59|25.51|25.56|25.48|4
1659351300000|2022-08-01 10:55:00|25.55|25.47|25.54|25.46|25.57|25.49|25.54|25.46|11
1659351600000|2022-08-01 11:00:00|25.55|25.47|25.54|25.46|25.57|25.49|25.54|25.46|11
1659351900000|2022-08-01 11:05:00|25.55|25.47|25.57|25.49|25.59|25.51|25.55|25.47|34
1659352200000|2022-08-01 11:10:00|25.55|25.47|25.54|25.46|25.57|25.49|25.52|25.44|137
1659352500000|2022-08-01 11:15:00|25.51|25.43|25.54|25.46|25.54|25.46|25.49|25.41|8
1659352800000|2022-08-01 11:20:00|||||||||5
1659353100000|2022-08-01 11:25:00|25.53|25.45|25.52|25.44|25.53|25.45|25.49|25.41|28
1659353400000|2022-08-01 11:30:00|25.49|25.41|25.54|25.46|25.54|25.46|25.49|25.41|23
1659353700000|2022-08-01 11:35:00|25.53|25.45|25.52|25.44|25.54|25.46|25.52|25.44|24
1659354000000|2022-08-01 11:40:00|25.48|25.4|25.47|25.39|25.48|25.4|25.44|25.36|97
1659354300000|2022-08-01 11:45:00|25.44|25.36|25.47|25.39|25.47|25.39|25.44|25.36|108
1659354600000|2022-08-01 11:50:00|25.44|25.36|25.44|25.36|25.44|25.36|25.43|25.35|96
1659354900000|2022-08-01 11:55:00|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|27
1659355200000|2022-08-01 12:00:00|25.48|25.4|25.52|25.44|25.52|25.44|25.47|25.39|69
1659355500000|2022-08-01 12:05:00|25.55|25.47|25.52|25.44|25.57|25.49|25.52|25.44|71
1659355800000|2022-08-01 12:10:00|||||||||12
1659356100000|2022-08-01 12:15:00|25.49|25.41|25.52|25.44|25.52|25.44|25.47|25.39|128
1659356400000|2022-08-01 12:20:00|25.5|25.42|25.52|25.44|25.52|25.44|25.5|25.42|46
1659356700000|2022-08-01 12:25:00|25.57|25.49|25.52|25.44|25.57|25.49|25.52|25.44|29
1659357000000|2022-08-01 12:30:00|25.47|25.39|25.5|25.42|25.52|25.44|25.47|25.39|115
1659357300000|2022-08-01 12:35:00|25.51|25.43|25.55|25.47|25.55|25.47|25.51|25.43|220
1659357600000|2022-08-01 12:40:00|25.6|25.52|25.57|25.49|25.6|25.52|25.57|25.49|34
1659357900000|2022-08-01 12:45:00|25.6|25.52|25.67|25.59|25.67|25.59|25.6|25.52|207
1659358200000|2022-08-01 12:50:00|25.65|25.57|25.78|25.7|25.78|25.7|25.62|25.54|259
1659358500000|2022-08-01 12:55:00|25.76|25.68|25.75|25.67|25.78|25.7|25.73|25.65|353
1659358800000|2022-08-01 13:00:00|25.78|25.7|25.9|25.82|25.93|25.85|25.78|25.7|322
1659359100000|2022-08-01 13:05:00|25.88|25.8|25.83|25.75|25.9|25.82|25.83|25.75|357
1659359400000|2022-08-01 13:10:00|25.84|25.76|25.83|25.75|25.88|25.8|25.83|25.75|237
1659359700000|2022-08-01 13:15:00|25.84|25.76|25.87|25.79|25.91|25.83|25.83|25.75|253
1659360000000|2022-08-01 13:20:00|25.89|25.81|25.87|25.79|25.91|25.83|25.86|25.78|147
1659360300000|2022-08-01 13:25:00|25.88|25.8|25.91|25.83|25.91|25.83|25.88|25.8|56
1659360600000|2022-08-01 13:30:00|25.87|25.79|25.91|25.83|26.03|25.95|25.83|25.75|603
1659360900000|2022-08-01 13:35:00|25.89|25.81|25.86|25.78|25.93|25.85|25.81|25.73|502
1659361200000|2022-08-01 13:40:00|25.83|25.75|25.81|25.73|25.86|25.78|25.76|25.68|454
1659361500000|2022-08-01 13:45:00|25.84|25.76|25.71|25.63|25.84|25.76|25.68|25.6|318
1659361800000|2022-08-01 13:50:00|25.68|25.6|25.63|25.55|25.71|25.63|25.63|25.55|335
1659362100000|2022-08-01 13:55:00|25.62|25.54|25.63|25.55|25.63|25.55|25.58|25.5|179
1659362400000|2022-08-01 14:00:00|25.64|25.56|25.61|25.53|25.68|25.6|25.53|25.45|467
1659362700000|2022-08-01 14:05:00|25.58|25.5|25.53|25.45|25.58|25.5|25.43|25.35|221
1659363000000|2022-08-01 14:10:00|25.57|25.49|25.63|25.55|25.63|25.55|25.5|25.42|225
1659363300000|2022-08-01 14:15:00|25.6|25.52|25.74|25.66|25.74|25.66|25.58|25.5|242
1659363600000|2022-08-01 14:20:00|25.73|25.65|25.66|25.58|25.76|25.68|25.63|25.55|107
1659363900000|2022-08-01 14:25:00|25.67|25.59|25.81|25.73|25.81|25.73|25.66|25.58|300
1659364200000|2022-08-01 14:30:00|25.78|25.7|25.78|25.7|25.81|25.73|25.71|25.63|157
1659364500000|2022-08-01 14:35:00|25.76|25.68|25.66|25.58|25.78|25.7|25.66|25.58|136
1659364800000|2022-08-01 14:40:00|25.63|25.55|25.58|25.5|25.63|25.55|25.56|25.48|314
1659365100000|2022-08-01 14:45:00|25.56|25.48|25.56|25.48|25.59|25.51|25.51|25.43|197
1659365400000|2022-08-01 14:50:00|25.53|25.45|25.61|25.53|25.61|25.53|25.52|25.44|167
1659365700000|2022-08-01 14:55:00|25.63|25.55|25.7|25.62|25.73|25.65|25.61|25.53|399
1659366000000|2022-08-01 15:00:00|25.68|25.6|25.76|25.68|25.76|25.68|25.68|25.6|271
1659366300000|2022-08-01 15:05:00|25.78|25.7|25.8|25.72|25.86|25.78|25.78|25.7|128
1659366600000|2022-08-01 15:10:00|25.79|25.71|25.76|25.68|25.84|25.76|25.76|25.68|291
1659366900000|2022-08-01 15:15:00|25.81|25.73|25.89|25.81|25.89|25.81|25.81|25.73|366
1659367200000|2022-08-01 15:20:00|25.86|25.78|25.76|25.68|25.89|25.81|25.75|25.67|340
1659367500000|2022-08-01 15:25:00|25.75|25.67|25.81|25.73|25.81|25.73|25.71|25.63|841
1659367800000|2022-08-01 15:30:00|25.79|25.71|25.84|25.76|25.84|25.76|25.79|25.71|103
1659368100000|2022-08-01 15:35:00|||||||||2
1659368400000|2022-08-01 15:40:00|25.82|25.74|25.8|25.72|25.89|25.81|25.79|25.71|46
1659368700000|2022-08-01 15:45:00|25.79|25.71|25.79|25.71|25.84|25.76|25.79|25.71|116
1659369000000|2022-08-01 15:50:00|25.83|25.75|25.81|25.73|25.83|25.75|25.78|25.7|34
1659369300000|2022-08-01 15:55:00|25.83|25.75|25.78|25.7|25.84|25.76|25.74|25.66|59
1659369600000|2022-08-01 16:00:00|25.76|25.68|25.79|25.71|25.79|25.71|25.74|25.66|23
1659369900000|2022-08-01 16:05:00|25.76|25.68|25.84|25.76|25.84|25.76|25.76|25.68|21
1659370200000|2022-08-01 16:10:00|25.81|25.73|25.85|25.77|25.89|25.81|25.79|25.71|18
1659370500000|2022-08-01 16:15:00|25.86|25.78|25.84|25.76|25.89|25.81|25.79|25.71|16
1659370800000|2022-08-01 16:20:00|25.81|25.73|25.74|25.66|25.81|25.73|25.74|25.66|20
1659371100000|2022-08-01 16:25:00|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|27
1659371400000|2022-08-01 16:30:00|25.82|25.74|25.84|25.76|25.89|25.81|25.79|25.71|47
1659371700000|2022-08-01 16:35:00|||||||||23
1659372000000|2022-08-01 16:40:00|25.85|25.77|25.79|25.71|25.85|25.77|25.79|25.71|5
1659372300000|2022-08-01 16:45:00|25.82|25.74|25.8|25.72|25.84|25.76|25.8|25.72|22
1659372600000|2022-08-01 16:50:00|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|4
1659372900000|2022-08-01 16:55:00|||||||||2
1659373200000|2022-08-01 17:00:00|25.8|25.72|25.94|25.86|25.94|25.86|25.8|25.72|15
1659373500000|2022-08-01 17:05:00|25.89|25.81|25.86|25.78|25.94|25.86|25.84|25.76|11
1659373800000|2022-08-01 17:10:00|25.87|25.79|25.79|25.71|25.91|25.83|25.79|25.71|4
1659374100000|2022-08-01 17:15:00|25.84|25.76|25.89|25.81|25.89|25.81|25.84|25.76|27
1659374400000|2022-08-01 17:20:00|25.91|25.83|25.94|25.86|25.94|25.86|25.86|25.78|32
1659374700000|2022-08-01 17:25:00|25.97|25.89|25.99|25.91|26.01|25.93|25.94|25.86|14
1659375000000|2022-08-01 17:30:00|26.01|25.93|26.04|25.96|26.04|25.96|25.99|25.91|5
1659375300000|2022-08-01 17:35:00|26.08|26|26.04|25.96|26.09|26.01|26.04|25.96|19
1659375600000|2022-08-01 17:40:00|26.05|25.97|26.12|26.04|26.15|26.07|26.05|25.97|3
1659375900000|2022-08-01 17:45:00|26.15|26.07|26.15|26.07|26.22|26.14|26.15|26.07|23
1659376200000|2022-08-01 17:50:00|26.16|26.08|26.18|26.1|26.23|26.15|26.15|26.07|10
1659376500000|2022-08-01 17:55:00|26.2|26.12|26.12|26.04|26.22|26.14|26.11|26.03|16
1659376800000|2022-08-01 18:00:00|26.13|26.05|26.12|26.04|26.21|26.13|26.11|26.03|2
1659377100000|2022-08-01 18:05:00|26.13|26.05|26.12|26.04|26.16|26.08|26.07|25.99|13
1659377400000|2022-08-01 18:10:00|26.15|26.07|26.07|25.99|26.17|26.09|26.06|25.98|14
1659377700000|2022-08-01 18:15:00|26.06|25.98|26.12|26.04|26.13|26.05|26.05|25.97|5
1659378000000|2022-08-01 18:20:00|26.11|26.03|26.07|25.99|26.11|26.03|26.07|25.99|1
1659378300000|2022-08-01 18:25:00|26.08|26|26.12|26.04|26.12|26.04|26.08|26|6
1659378600000|2022-08-01 18:30:00|26.11|26.03|26.12|26.04|26.15|26.07|26.07|25.99|1
1659378900000|2022-08-01 18:35:00|26.11|26.03|26.15|26.07|26.16|26.08|26.09|26.01|1
1659379200000|2022-08-01 18:40:00|26.14|26.06|26.2|26.12|26.2|26.12|26.14|26.06|1
1659379500000|2022-08-01 18:45:00|26.19|26.11|26.15|26.07|26.2|26.12|26.15|26.07|0
1659379800000|2022-08-01 18:50:00|26.19|26.11|26.15|26.07|26.21|26.13|26.12|26.04|14
1659380100000|2022-08-01 18:55:00|26.11|26.03|26.14|26.06|26.14|26.06|26.06|25.98|2
1659380400000|2022-08-01 19:00:00|26.12|26.04|26.1|26.02|26.14|26.06|26.1|26.02|0
1659380700000|2022-08-01 19:05:00|26.09|26.01|26.05|25.97|26.1|26.02|26.05|25.97|3
1659381000000|2022-08-01 19:10:00|26.04|25.96|25.98|25.9|26.05|25.97|25.98|25.9|3
1659381300000|2022-08-01 19:15:00|25.96|25.88|26|25.92|26.01|25.93|25.96|25.88|4
1659381600000|2022-08-01 19:20:00|26.03|25.95|26.1|26.02|26.1|26.02|26.03|25.95|19
1659381900000|2022-08-01 19:25:00|26.11|26.03|26.13|26.05|26.15|26.07|26.1|26.02|3
1659382200000|2022-08-01 19:30:00|26.11|26.03|26.15|26.07|26.15|26.07|26.1|26.02|1
1659382500000|2022-08-01 19:35:00|26.16|26.08|26.2|26.12|26.2|26.12|26.15|26.07|2
1659382800000|2022-08-01 19:40:00|26.18|26.1|26.25|26.17|26.25|26.17|26.16|26.08|2
1659383100000|2022-08-01 19:45:00|26.27|26.19|26.25|26.17|26.27|26.19|26.22|26.14|5
1659383400000|2022-08-01 19:50:00|26.2|26.12|26.23|26.15|26.29|26.21|26.2|26.12|25
1659383700000|2022-08-01 19:55:00|26.22|26.14|26.3|26|26.34|26.22|26.2|26|27
1659399300000|2022-08-02 00:15:00|26.41|26.11|26.32|26.02|26.41|26.11|26.28|25.98|0
1659399600000|2022-08-02 00:20:00|26.33|26.03|26.34|26.04|26.34|26.04|26.31|26.01|0
1659400800000|2022-08-02 00:40:00|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|0
1659403200000|2022-08-02 01:20:00|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|0
1659403800000|2022-08-02 01:30:00|26.32|26.02|26.35|26.05|26.35|26.05|26.32|26.02|0
1659404100000|2022-08-02 01:35:00|26.36|26.06|26.41|26.11|26.42|26.12|26.36|26.06|0
1659404400000|2022-08-02 01:40:00|26.4|26.1|26.41|26.11|26.49|26.19|26.39|26.09|0
1659404700000|2022-08-02 01:45:00|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|0
1659405000000|2022-08-02 01:50:00|26.4|26.1|26.4|26.1|26.41|26.11|26.4|26.1|0
1659405300000|2022-08-02 01:55:00|26.41|26.11|26.4|26.1|26.41|26.11|26.4|26.1|0
1659405600000|2022-08-02 02:00:00|26.41|26.11|26.4|26.1|26.41|26.11|26.4|26.1|0
1659406200000|2022-08-02 02:10:00|26.41|26.11|26.4|26.1|26.41|26.11|26.4|26.1|0
1659406500000|2022-08-02 02:15:00|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|0
1659406800000|2022-08-02 02:20:00|26.44|26.14|26.48|26.18|26.51|26.21|26.44|26.14|0
1659407100000|2022-08-02 02:25:00|26.5|26.2|26.51|26.21|26.51|26.21|26.5|26.2|0
1659407400000|2022-08-02 02:30:00|26.5|26.2|26.55|26.25|26.56|26.26|26.5|26.2|0
1659407700000|2022-08-02 02:35:00|26.56|26.26|26.55|26.25|26.56|26.26|26.55|26.25|0
1659408000000|2022-08-02 02:40:00|26.54|26.24|26.55|26.25|26.55|26.25|26.54|26.24|0
1659408300000|2022-08-02 02:45:00|26.54|26.24|26.54|26.24|26.55|26.25|26.54|26.24|0
1659408600000|2022-08-02 02:50:00|26.55|26.25|26.54|26.24|26.55|26.25|26.54|26.24|0
1659409200000|2022-08-02 03:00:00|26.53|26.23|26.53|26.23|26.53|26.25|26.49|26.23|0
1659410700000|2022-08-02 03:25:00|26.49|26.24|26.48|26.23|26.49|26.24|26.48|26.23|0
1659411000000|2022-08-02 03:30:00|26.41|26.33|26.48|26.23|26.53|26.33|26.41|26.22|0
1659411600000|2022-08-02 03:40:00|26.41|26.33|26.41|26.33|26.41|26.33|26.41|26.33|0
1659411900000|2022-08-02 03:45:00|26.51|26.26|26.52|26.27|26.52|26.27|26.51|26.26|0
1659412500000|2022-08-02 03:55:00|26.53|26.28|26.52|26.27|26.53|26.28|26.52|26.27|0
1659412800000|2022-08-02 04:00:00|26.53|26.28|26.52|26.27|26.53|26.28|26.52|26.27|0
1659413100000|2022-08-02 04:05:00|26.51|26.26|26.52|26.27|26.52|26.27|26.51|26.26|0
1659414300000|2022-08-02 04:25:00|26.51|26.26|26.55|26.3|26.55|26.3|26.51|26.26|0
1659414600000|2022-08-02 04:30:00|26.47|26.39|26.48|26.23|26.51|26.39|26.46|26.23|1
1659414900000|2022-08-02 04:35:00|26.5|26.25|26.5|26.25|26.5|26.25|26.5|26.25|0
1659415200000|2022-08-02 04:40:00|26.51|26.26|26.52|26.27|26.52|26.27|26.5|26.25|0
1659415800000|2022-08-02 04:50:00|26.54|26.29|26.52|26.27|26.54|26.29|26.52|26.27|0
1659416400000|2022-08-02 05:00:00|26.54|26.29|26.52|26.27|26.54|26.29|26.52|26.27|0
1659416700000|2022-08-02 05:05:00|26.54|26.29|26.54|26.29|26.54|26.29|26.51|26.26|0
1659417300000|2022-08-02 05:15:00|26.55|26.3|26.54|26.29|26.55|26.3|26.52|26.27|0
1659417600000|2022-08-02 05:20:00|26.53|26.28|26.54|26.29|26.54|26.29|26.53|26.28|0
1659418200000|2022-08-02 05:30:00|26.53|26.28|26.59|26.34|26.59|26.34|26.53|26.28|0
1659418500000|2022-08-02 05:35:00|26.6|26.35|26.54|26.29|26.6|26.35|26.54|26.29|0
1659419400000|2022-08-02 05:50:00|26.58|26.33|26.54|26.29|26.58|26.33|26.54|26.29|0
1659419700000|2022-08-02 05:55:00|26.55|26.3|26.6|26.35|26.6|26.35|26.55|26.3|0
1659420000000|2022-08-02 06:00:00|26.53|26.45|26.48|26.4|26.54|26.46|26.47|26.39|1
1659420300000|2022-08-02 06:05:00|26.47|26.39|26.46|26.38|26.48|26.4|26.44|26.36|10
1659420600000|2022-08-02 06:10:00|26.44|26.36|26.44|26.36|26.46|26.38|26.44|26.36|1
1659420900000|2022-08-02 06:15:00|26.46|26.38|26.46|26.38|26.46|26.38|26.46|26.38|3
1659421200000|2022-08-02 06:20:00|26.47|26.39|26.48|26.4|26.52|26.44|26.47|26.39|13
1659421500000|2022-08-02 06:25:00|26.47|26.39|26.47|26.39|26.51|26.43|26.47|26.39|3
1659421800000|2022-08-02 06:30:00|26.48|26.4|26.54|26.46|26.54|26.46|26.47|26.39|11
1659422100000|2022-08-02 06:35:00|26.53|26.45|26.53|26.45|26.53|26.45|26.52|26.44|3
1659422400000|2022-08-02 06:40:00|26.51|26.43|26.47|26.39|26.51|26.43|26.46|26.38|1
1659422700000|2022-08-02 06:45:00|26.46|26.38|26.47|26.39|26.47|26.39|26.45|26.37|1
1659423300000|2022-08-02 06:55:00|26.46|26.38|26.52|26.44|26.52|26.44|26.46|26.38|13
1659423600000|2022-08-02 07:00:00|26.5|26.42|26.5|26.42|26.55|26.47|26.43|26.35|109
1659423900000|2022-08-02 07:05:00|26.51|26.43|26.66|26.58|26.74|26.66|26.51|26.43|319
1659424200000|2022-08-02 07:10:00|26.67|26.59|26.77|26.69|26.79|26.71|26.64|26.56|287
1659424500000|2022-08-02 07:15:00|26.78|26.7|26.77|26.69|26.88|26.8|26.72|26.64|296
1659424800000|2022-08-02 07:20:00|26.79|26.71|26.57|26.49|26.79|26.71|26.57|26.49|146
1659425100000|2022-08-02 07:25:00|26.54|26.46|26.57|26.49|26.62|26.54|26.52|26.44|211
1659425400000|2022-08-02 07:30:00|26.61|26.53|26.6|26.52|26.72|26.64|26.57|26.49|271
1659425700000|2022-08-02 07:35:00|26.61|26.53|26.57|26.49|26.62|26.54|26.52|26.44|158
1659426000000|2022-08-02 07:40:00|26.52|26.44|26.52|26.44|26.57|26.49|26.52|26.44|50
1659426300000|2022-08-02 07:45:00|26.51|26.43|26.52|26.44|26.55|26.47|26.47|26.39|149
1659426600000|2022-08-02 07:50:00|26.51|26.43|26.52|26.44|26.52|26.44|26.47|26.39|40
1659426900000|2022-08-02 07:55:00|26.51|26.43|26.57|26.49|26.57|26.49|26.47|26.39|47
1659427200000|2022-08-02 08:00:00|26.55|26.47|26.57|26.49|26.6|26.52|26.5|26.42|31
1659427500000|2022-08-02 08:05:00|26.61|26.53|26.56|26.48|26.61|26.53|26.5|26.42|89
1659427800000|2022-08-02 08:10:00|26.55|26.47|26.62|26.54|26.62|26.54|26.52|26.44|55
1659428100000|2022-08-02 08:15:00|26.61|26.53|26.66|26.58|26.67|26.59|26.6|26.52|106
1659428400000|2022-08-02 08:20:00|26.67|26.59|26.6|26.52|26.67|26.59|26.55|26.47|81
1659428700000|2022-08-02 08:25:00|26.59|26.51|26.55|26.47|26.62|26.54|26.55|26.47|50
1659429000000|2022-08-02 08:30:00|26.57|26.49|26.57|26.49|26.62|26.54|26.57|26.49|92
1659429300000|2022-08-02 08:35:00|26.61|26.53|26.67|26.59|26.67|26.59|26.6|26.52|63
1659429600000|2022-08-02 08:40:00|26.69|26.61|26.72|26.64|26.72|26.64|26.69|26.61|57
1659429900000|2022-08-02 08:45:00|26.71|26.63|26.7|26.62|26.72|26.64|26.7|26.62|37
1659430200000|2022-08-02 08:50:00|26.67|26.59|26.68|26.6|26.69|26.61|26.67|26.59|39
1659430500000|2022-08-02 08:55:00|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|136
1659430800000|2022-08-02 09:00:00|26.64|26.56|26.6|26.52|26.65|26.57|26.6|26.52|64
1659431100000|2022-08-02 09:05:00|26.61|26.53|26.6|26.52|26.61|26.53|26.6|26.52|67
1659431400000|2022-08-02 09:10:00|26.64|26.56|26.63|26.55|26.65|26.57|26.6|26.52|152
1659431700000|2022-08-02 09:15:00|26.61|26.53|26.65|26.57|26.65|26.57|26.6|26.52|162
1659432000000|2022-08-02 09:20:00|26.68|26.6|26.73|26.65|26.73|26.65|26.65|26.57|153
1659432300000|2022-08-02 09:25:00|26.75|26.67|26.7|26.62|26.75|26.67|26.7|26.62|38
1659432600000|2022-08-02 09:30:00|26.72|26.64|26.78|26.7|26.78|26.7|26.7|26.62|23
1659432900000|2022-08-02 09:35:00|26.75|26.67|26.73|26.65|26.75|26.67|26.69|26.61|57
1659433200000|2022-08-02 09:40:00|26.72|26.64|26.68|26.6|26.73|26.65|26.65|26.57|65
1659433500000|2022-08-02 09:45:00|26.7|26.62|26.68|26.6|26.7|26.62|26.68|26.6|21
1659433800000|2022-08-02 09:50:00|26.7|26.62|26.75|26.67|26.78|26.7|26.69|26.61|188
1659434100000|2022-08-02 09:55:00|26.74|26.66|26.73|26.65|26.78|26.7|26.73|26.65|166
1659434400000|2022-08-02 10:00:00|26.74|26.66|26.73|26.65|26.78|26.7|26.73|26.65|12
1659434700000|2022-08-02 10:05:00|26.74|26.66|26.73|26.65|26.78|26.7|26.73|26.65|156
1659435000000|2022-08-02 10:10:00|26.74|26.66|26.76|26.68|26.78|26.7|26.74|26.66|144
1659435300000|2022-08-02 10:15:00|26.77|26.69|26.85|26.77|26.9|26.82|26.76|26.68|508
1659435600000|2022-08-02 10:20:00|26.87|26.79|26.9|26.82|26.9|26.82|26.85|26.77|24
1659435900000|2022-08-02 10:25:00|26.89|26.81|26.93|26.85|26.93|26.85|26.85|26.77|57
1659436200000|2022-08-02 10:30:00|26.95|26.87|26.96|26.88|26.96|26.88|26.91|26.83|28
1659436500000|2022-08-02 10:35:00|27.01|26.93|26.91|26.83|27.01|26.93|26.91|26.83|100
1659436800000|2022-08-02 10:40:00|26.93|26.85|26.91|26.83|26.93|26.85|26.88|26.8|28
1659437100000|2022-08-02 10:45:00|26.93|26.85|26.94|26.86|26.96|26.88|26.93|26.85|74
1659437400000|2022-08-02 10:50:00|26.96|26.88|26.98|26.9|26.98|26.9|26.93|26.85|30
1659437700000|2022-08-02 10:55:00|26.96|26.88|26.91|26.83|26.96|26.88|26.89|26.81|68
1659438000000|2022-08-02 11:00:00|26.89|26.81|26.86|26.78|26.91|26.83|26.83|26.75|130
1659438300000|2022-08-02 11:05:00|26.89|26.81|26.88|26.8|26.91|26.83|26.86|26.78|136
1659438600000|2022-08-02 11:10:00|26.87|26.79|26.87|26.79|26.91|26.83|26.86|26.78|108
1659438900000|2022-08-02 11:15:00|26.88|26.8|26.86|26.78|26.88|26.8|26.86|26.78|59
1659439200000|2022-08-02 11:20:00|26.85|26.77|26.78|26.7|26.86|26.78|26.78|26.7|139
1659439500000|2022-08-02 11:25:00|26.76|26.68|26.71|26.63|26.76|26.68|26.71|26.63|45
1659439800000|2022-08-02 11:30:00|26.7|26.62|26.63|26.55|26.7|26.62|26.6|26.52|74
1659440100000|2022-08-02 11:35:00|26.65|26.57|26.65|26.57|26.66|26.58|26.63|26.55|24
1659440400000|2022-08-02 11:40:00|26.63|26.55|26.74|26.66|26.74|26.66|26.63|26.55|33
1659440700000|2022-08-02 11:45:00|26.71|26.63|26.69|26.61|26.71|26.63|26.69|26.61|27
1659441000000|2022-08-02 11:50:00|26.7|26.62|26.69|26.61|26.71|26.63|26.69|26.61|14
1659441300000|2022-08-02 11:55:00|26.67|26.59|26.71|26.63|26.72|26.64|26.67|26.59|11
1659441600000|2022-08-02 12:00:00|26.72|26.64|26.69|26.61|26.72|26.64|26.66|26.58|22
1659441900000|2022-08-02 12:05:00|26.67|26.59|26.69|26.61|26.71|26.63|26.66|26.58|36
1659442200000|2022-08-02 12:10:00|26.67|26.59|26.71|26.63|26.71|26.63|26.66|26.58|31
1659442500000|2022-08-02 12:15:00|26.7|26.62|26.76|26.68|26.76|26.68|26.7|26.62|34
1659442800000|2022-08-02 12:20:00|26.75|26.67|26.69|26.61|26.76|26.68|26.69|26.61|36
1659443100000|2022-08-02 12:25:00|26.71|26.63|26.71|26.63|26.72|26.64|26.69|26.61|30
1659443400000|2022-08-02 12:30:00|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|73
1659443700000|2022-08-02 12:35:00|26.71|26.63|26.66|26.58|26.71|26.63|26.66|26.58|32
1659444000000|2022-08-02 12:40:00|26.68|26.6|26.71|26.63|26.71|26.63|26.66|26.58|199
1659444300000|2022-08-02 12:45:00|26.7|26.62|26.71|26.63|26.71|26.63|26.69|26.61|104
1659444600000|2022-08-02 12:50:00|26.69|26.61|26.69|26.61|26.71|26.63|26.66|26.58|53
1659444900000|2022-08-02 12:55:00|26.7|26.62|26.61|26.53|26.7|26.62|26.61|26.53|123
1659445200000|2022-08-02 13:00:00|26.63|26.55|26.64|26.56|26.65|26.57|26.59|26.51|73
1659445500000|2022-08-02 13:05:00|26.63|26.55|26.56|26.48|26.63|26.55|26.56|26.48|145
1659445800000|2022-08-02 13:10:00|26.51|26.43|26.51|26.43|26.51|26.43|26.51|26.43|62
1659446100000|2022-08-02 13:15:00|26.53|26.45|26.51|26.43|26.54|26.46|26.49|26.41|308
1659446400000|2022-08-02 13:20:00|26.53|26.45|26.53|26.45|26.54|26.46|26.49|26.41|71
1659446700000|2022-08-02 13:25:00|26.51|26.43|26.53|26.45|26.54|26.46|26.5|26.42|49
1659447000000|2022-08-02 13:30:00|26.54|26.46|26.47|26.39|26.54|26.46|26.4|26.32|371
1659447300000|2022-08-02 13:35:00|26.45|26.37|26.51|26.43|26.61|26.53|26.44|26.36|276
1659447600000|2022-08-02 13:40:00|26.49|26.41|26.61|26.53|26.64|26.56|26.49|26.41|197
1659447900000|2022-08-02 13:45:00|26.6|26.52|26.59|26.51|26.63|26.55|26.46|26.38|196
1659448200000|2022-08-02 13:50:00|26.64|26.56|26.71|26.63|26.73|26.65|26.56|26.48|681
1659448500000|2022-08-02 13:55:00|26.74|26.66|26.66|26.58|26.76|26.68|26.56|26.48|286
1659448800000|2022-08-02 14:00:00|26.64|26.56|26.69|26.61|26.74|26.66|26.64|26.56|124
1659449100000|2022-08-02 14:05:00|26.68|26.6|26.77|26.69|26.77|26.69|26.61|26.53|88
1659449400000|2022-08-02 14:10:00|26.75|26.67|26.74|26.66|26.86|26.78|26.71|26.63|535
1659449700000|2022-08-02 14:15:00|26.71|26.63|26.69|26.61|26.76|26.68|26.64|26.56|96
1659450000000|2022-08-02 14:20:00|26.68|26.6|26.75|26.67|26.79|26.71|26.61|26.53|321
1659450300000|2022-08-02 14:25:00|26.74|26.66|26.54|26.46|26.75|26.67|26.54|26.46|209
1659450600000|2022-08-02 14:30:00|26.52|26.44|26.46|26.38|26.61|26.53|26.39|26.31|479
1659450900000|2022-08-02 14:35:00|26.45|26.37|26.51|26.43|26.56|26.48|26.44|26.36|250
1659451200000|2022-08-02 14:40:00|26.5|26.42|26.34|26.26|26.51|26.43|26.32|26.24|468
1659451500000|2022-08-02 14:45:00|26.32|26.24|26.19|26.11|26.42|26.34|26.19|26.11|292
1659451800000|2022-08-02 14:50:00|26.18|26.1|26.12|26.04|26.19|26.11|26.06|25.98|1278
1659452100000|2022-08-02 14:55:00|26.15|26.07|26.12|26.04|26.19|26.11|26.12|26.04|129
1659452400000|2022-08-02 15:00:00|26.14|26.06|26.19|26.11|26.24|26.16|26.12|26.04|305
1659452700000|2022-08-02 15:05:00|26.21|26.13|26.24|26.16|26.24|26.16|26.17|26.09|117
1659453000000|2022-08-02 15:10:00|26.28|26.2|26.22|26.14|26.32|26.24|26.19|26.11|227
1659453300000|2022-08-02 15:15:00|26.25|26.17|26.22|26.14|26.25|26.17|26.17|26.09|359
1659453600000|2022-08-02 15:20:00|26.19|26.11|26.22|26.14|26.27|26.19|26.17|26.09|500
1659453900000|2022-08-02 15:25:00|26.2|26.12|26.17|26.09|26.22|26.14|26.14|26.06|1284
1659454200000|2022-08-02 15:30:00|26.21|26.13|26.1|26.02|26.24|26.16|26.07|25.99|1344
1659454500000|2022-08-02 15:35:00|26.11|26.03|26.1|26.02|26.15|26.07|26.07|25.99|280
1659454800000|2022-08-02 15:40:00|26.11|26.03|26|25.92|26.12|26.04|26|25.92|93
1659455100000|2022-08-02 15:45:00|25.97|25.89|25.94|25.86|26.02|25.94|25.94|25.86|63
1659455400000|2022-08-02 15:50:00|25.92|25.84|25.92|25.84|25.94|25.86|25.91|25.83|105
1659455700000|2022-08-02 15:55:00|25.94|25.86|25.89|25.81|25.94|25.86|25.83|25.75|123
1659456000000|2022-08-02 16:00:00|25.88|25.8|25.75|25.67|25.89|25.81|25.75|25.67|262
1659456300000|2022-08-02 16:05:00|25.72|25.64|25.75|25.67|25.75|25.67|25.7|25.62|111
1659456600000|2022-08-02 16:10:00|25.7|25.62|25.7|25.62|25.7|25.62|25.7|25.62|55
1659456900000|2022-08-02 16:15:00|25.67|25.59|25.62|25.54|25.67|25.59|25.6|25.52|174
1659457200000|2022-08-02 16:20:00|25.63|25.55|25.63|25.55|25.65|25.57|25.6|25.52|147
1659457500000|2022-08-02 16:25:00|25.65|25.57|25.7|25.62|25.7|25.62|25.63|25.55|34
1659457800000|2022-08-02 16:30:00|25.65|25.57|25.62|25.54|25.7|25.62|25.62|25.54|60
1659458100000|2022-08-02 16:35:00|25.65|25.57|25.65|25.57|25.7|25.62|25.65|25.57|36
1659458400000|2022-08-02 16:40:00|25.7|25.62|25.7|25.62|25.7|25.62|25.68|25.6|46
1659458700000|2022-08-02 16:45:00|25.68|25.6|25.65|25.57|25.71|25.63|25.65|25.57|60
1659459000000|2022-08-02 16:50:00|25.66|25.58|25.66|25.58|25.72|25.64|25.65|25.57|69
1659459300000|2022-08-02 16:55:00|25.67|25.59|25.67|25.59|25.69|25.61|25.65|25.57|22
1659459600000|2022-08-02 17:00:00|25.7|25.62|25.7|25.62|25.75|25.67|25.67|25.59|33
1659459900000|2022-08-02 17:05:00|25.72|25.64|25.75|25.67|25.76|25.68|25.7|25.62|12
1659460200000|2022-08-02 17:10:00|25.74|25.66|25.73|25.65|25.75|25.67|25.73|25.65|0
1659460500000|2022-08-02 17:15:00|25.74|25.66|25.74|25.66|25.74|25.66|25.7|25.62|4
1659460800000|2022-08-02 17:20:00|25.75|25.67|25.8|25.72|25.8|25.72|25.73|25.65|1
1659461100000|2022-08-02 17:25:00|25.81|25.73|25.95|25.87|25.95|25.87|25.8|25.72|174
1659461400000|2022-08-02 17:30:00|25.96|25.88|26.05|25.97|26.05|25.97|25.95|25.87|147
1659461700000|2022-08-02 17:35:00|26.06|25.98|26.16|26.08|26.16|26.08|26.03|25.95|41
1659462000000|2022-08-02 17:40:00|26.18|26.1|26.23|26.15|26.26|26.18|26.18|26.1|200
1659462300000|2022-08-02 17:45:00|26.25|26.17|26.35|26.27|26.36|26.28|26.21|26.13|51
1659462600000|2022-08-02 17:50:00|26.36|26.28|26.28|26.2|26.39|26.31|26.26|26.18|34
1659462900000|2022-08-02 17:55:00|26.29|26.21|26.28|26.2|26.33|26.25|26.26|26.18|6
1659463200000|2022-08-02 18:00:00|26.3|26.22|26.3|26.22|26.35|26.27|26.24|26.16|8
1659463500000|2022-08-02 18:05:00|26.35|26.27|26.13|26.05|26.35|26.27|26.13|26.05|11
1659463800000|2022-08-02 18:10:00|26.15|26.07|26.18|26.1|26.2|26.12|26.14|26.06|10
1659464100000|2022-08-02 18:15:00|26.2|26.12|26.23|26.15|26.27|26.19|26.18|26.1|6
1659464400000|2022-08-02 18:20:00|26.2|26.12|26.13|26.05|26.23|26.15|26.09|26.01|13
1659464700000|2022-08-02 18:25:00|26.12|26.04|26.09|26.01|26.13|26.05|26.07|25.99|1
1659465000000|2022-08-02 18:30:00|26.08|26|26.06|25.98|26.13|26.05|26.02|25.94|9
1659465300000|2022-08-02 18:35:00|26.08|26|26.11|26.03|26.14|26.06|26.06|25.98|3
1659465600000|2022-08-02 18:40:00|26.09|26.01|26.06|25.98|26.09|26.01|26.03|25.95|5
1659465900000|2022-08-02 18:45:00|26.07|25.99|26.12|26.04|26.22|26.14|26.06|25.98|19
1659466200000|2022-08-02 18:50:00|26.11|26.03|26.21|26.13|26.24|26.16|26.06|25.98|8
1659466500000|2022-08-02 18:55:00|26.19|26.11|26.21|26.13|26.23|26.15|26.17|26.09|2
1659466800000|2022-08-02 19:00:00|26.19|26.11|26.21|26.13|26.23|26.15|26.17|26.09|4
1659467100000|2022-08-02 19:05:00|26.22|26.14|26.29|26.21|26.31|26.23|26.21|26.13|8
1659467400000|2022-08-02 19:10:00|26.31|26.23|26.27|26.19|26.33|26.25|26.24|26.16|5
1659467700000|2022-08-02 19:15:00|26.26|26.18|26.36|26.28|26.38|26.3|26.24|26.16|12
1659468000000|2022-08-02 19:20:00|26.34|26.26|26.32|26.24|26.36|26.28|26.28|26.2|8
1659468300000|2022-08-02 19:25:00|26.31|26.23|26.22|26.14|26.32|26.24|26.21|26.13|2
1659468600000|2022-08-02 19:30:00|26.21|26.13|26.18|26.1|26.22|26.14|26.18|26.1|1
1659468900000|2022-08-02 19:35:00|26.17|26.09|26.18|26.1|26.19|26.11|26.1|26.02|11
1659469200000|2022-08-02 19:40:00|26.16|26.08|26.18|26.1|26.21|26.13|26.16|26.08|9
1659469500000|2022-08-02 19:45:00|26.2|26.12|26.26|26.18|26.26|26.18|26.18|26.1|9
1659469800000|2022-08-02 19:50:00|26.22|26.14|26.27|26.19|26.28|26.2|26.18|26.1|31
1659470100000|2022-08-02 19:55:00|26.29|26.21|26.31|26.01|26.43|26.26|26.27|26.01|20
1659485700000|2022-08-03 00:15:00|26.39|26.09|26.39|26.09|26.43|26.13|26.38|26.08|0
1659486000000|2022-08-03 00:20:00|26.38|26.08|26.43|26.13|26.43|26.13|26.34|26.04|0
1659486300000|2022-08-03 00:25:00|26.44|26.14|26.44|26.14|26.44|26.14|26.43|26.13|0
1659486600000|2022-08-03 00:30:00|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|0
1659486900000|2022-08-03 00:35:00|26.45|26.15|26.43|26.13|26.45|26.15|26.43|26.13|0
1659487200000|2022-08-03 00:40:00|26.44|26.14|26.5|26.2|26.5|26.2|26.44|26.14|0
1659487500000|2022-08-03 00:45:00|26.49|26.19|26.49|26.19|26.5|26.2|26.48|26.18|0
1659487800000|2022-08-03 00:50:00|26.48|26.18|26.44|26.14|26.48|26.18|26.44|26.14|0
1659488400000|2022-08-03 01:00:00|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|0
1659489000000|2022-08-03 01:10:00|26.4|26.1|26.43|26.13|26.43|26.13|26.4|26.1|0
1659489300000|2022-08-03 01:15:00|26.4|26.1|26.4|26.1|26.43|26.13|26.4|26.1|0
1659489600000|2022-08-03 01:20:00|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|0
1659489900000|2022-08-03 01:25:00|26.43|26.13|26.4|26.1|26.43|26.13|26.4|26.1|0
1659490200000|2022-08-03 01:30:00|26.42|26.12|26.4|26.1|26.42|26.12|26.4|26.1|0
1659490500000|2022-08-03 01:35:00|26.42|26.12|26.42|26.12|26.42|26.12|26.4|26.1|0
1659490800000|2022-08-03 01:40:00|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|0
1659492000000|2022-08-03 02:00:00|26.36|26.06|26.34|26.04|26.36|26.06|26.34|26.04|0
1659492300000|2022-08-03 02:05:00|26.36|26.06|26.36|26.06|26.36|26.06|26.34|26.04|0
1659492600000|2022-08-03 02:10:00|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|0
1659495300000|2022-08-03 02:55:00|26.35|26.05|26.37|26.07|26.37|26.07|26.35|26.05|0
1659495600000|2022-08-03 03:00:00|26.35|26.05|26.35|26.05|26.37|26.07|26.35|26.05|0
1659495900000|2022-08-03 03:05:00|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|0
1659496200000|2022-08-03 03:10:00|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|0
1659496500000|2022-08-03 03:15:00|26.35|26.05|26.37|26.07|26.37|26.07|26.35|26.05|0
1659496800000|2022-08-03 03:20:00|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|0
1659497100000|2022-08-03 03:25:00|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|0
1659497400000|2022-08-03 03:30:00|26.36|26.06|26.38|26.08|26.38|26.08|26.36|26.06|0
1659498300000|2022-08-03 03:45:00|26.35|26.05|26.38|26.08|26.38|26.08|26.35|26.05|0
1659498600000|2022-08-03 03:50:00|26.35|26.05|26.38|26.08|26.38|26.08|26.35|26.05|0
1659498900000|2022-08-03 03:55:00|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|0
1659499500000|2022-08-03 04:05:00|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|0
1659502800000|2022-08-03 05:00:00|26.3|26|26.3|26|26.3|26|26.3|26|0
1659503400000|2022-08-03 05:10:00|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|0
1659503700000|2022-08-03 05:15:00|26.27|25.97|26.27|25.97|26.29|25.99|26.27|25.97|0
1659504000000|2022-08-03 05:20:00|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|0
1659504300000|2022-08-03 05:25:00|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|0
1659505200000|2022-08-03 05:40:00|26.24|25.94|26.2|25.9|26.24|25.94|26.17|25.87|0
1659505500000|2022-08-03 05:45:00|26.22|25.92|26.24|25.94|26.24|25.94|26.22|25.92|0
1659505800000|2022-08-03 05:50:00|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|0
1659506100000|2022-08-03 05:55:00|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|0
1659506400000|2022-08-03 06:00:00|26.22|25.92|26.16|25.86|26.22|25.92|26.15|25.85|0
1659506700000|2022-08-03 06:05:00|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|0
1659507000000|2022-08-03 06:10:00|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|0
1659507300000|2022-08-03 06:15:00|26.14|25.84|26.04|25.96|26.16|25.96|26.04|25.84|0
1659507600000|2022-08-03 06:20:00|26.05|25.97|26.07|25.99|26.08|26|26.05|25.97|1
1659507900000|2022-08-03 06:25:00|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|2
1659508200000|2022-08-03 06:30:00|26.08|26|26.09|26.01|26.13|26.05|26.08|26|95
1659508500000|2022-08-03 06:35:00|26.11|26.03|26.12|26.04|26.13|26.05|26.08|26|12
1659508800000|2022-08-03 06:40:00|26.1|26.02|26.16|26.08|26.16|26.08|26.1|26.02|2
1659509100000|2022-08-03 06:45:00|26.2|26.12|26.24|26.16|26.24|26.16|26.19|26.11|5
1659510000000|2022-08-03 07:00:00|26.21|26.13|26.29|26.21|26.3|26.22|26.19|26.11|59
1659510300000|2022-08-03 07:05:00|26.28|26.2|26.19|26.11|26.29|26.21|26.14|26.06|275
1659510600000|2022-08-03 07:10:00|26.17|26.09|26.17|26.09|26.19|26.11|26.09|26.01|319
1659510900000|2022-08-03 07:15:00|26.18|26.1|26.06|25.98|26.21|26.13|26.05|25.97|280
1659511200000|2022-08-03 07:20:00|26.03|25.95|26.04|25.96|26.06|25.98|26.01|25.93|134
1659511500000|2022-08-03 07:25:00|26.06|25.98|26.05|25.97|26.06|25.98|26|25.92|106
1659511800000|2022-08-03 07:30:00|26.06|25.98|26.1|26.02|26.11|26.03|25.99|25.91|74
1659512100000|2022-08-03 07:35:00|26.09|26.01|26.09|26.01|26.14|26.06|26.06|25.98|92
1659512400000|2022-08-03 07:40:00|26.11|26.03|26.14|26.06|26.14|26.06|26.09|26.01|135
1659512700000|2022-08-03 07:45:00|26.19|26.11|26.19|26.11|26.19|26.11|26.14|26.06|84
1659513000000|2022-08-03 07:50:00|26.17|26.09|26.12|26.04|26.19|26.11|26.11|26.03|58
1659513300000|2022-08-03 07:55:00|26.14|26.06|26.14|26.06|26.19|26.11|26.11|26.03|72
1659513600000|2022-08-03 08:00:00|26.16|26.08|26.14|26.06|26.16|26.08|26.11|26.03|64
1659513900000|2022-08-03 08:05:00|26.19|26.11|26.16|26.08|26.19|26.11|26.14|26.06|125
1659514200000|2022-08-03 08:10:00|26.14|26.06|26.16|26.08|26.18|26.1|26.11|26.03|124
1659514500000|2022-08-03 08:15:00|26.15|26.07|26.11|26.03|26.16|26.08|26.11|26.03|49
1659514800000|2022-08-03 08:20:00|26.1|26.02|26.06|25.98|26.11|26.03|26.06|25.98|230
1659515100000|2022-08-03 08:25:00|26.07|25.99|26.07|25.99|26.07|25.99|26.02|25.94|36
1659515400000|2022-08-03 08:30:00|26.04|25.96|26.02|25.94|26.04|25.96|26.02|25.94|67
1659515700000|2022-08-03 08:35:00|||||||||38
1659516000000|2022-08-03 08:40:00|26.03|25.95|26.02|25.94|26.07|25.99|26.02|25.94|158
1659516300000|2022-08-03 08:45:00|||||||||49
1659516600000|2022-08-03 08:50:00|26.03|25.95|26.02|25.94|26.07|25.99|26.02|25.94|42
1659516900000|2022-08-03 08:55:00|26.04|25.96|26.07|25.99|26.07|25.99|26.02|25.94|224
1659517200000|2022-08-03 09:00:00|26.05|25.97|26.04|25.96|26.07|25.99|26.02|25.94|129
1659517500000|2022-08-03 09:05:00|26.01|25.93|25.97|25.89|26.02|25.94|25.97|25.89|88
1659517800000|2022-08-03 09:10:00|25.99|25.91|25.97|25.89|26.02|25.94|25.94|25.86|256
1659518100000|2022-08-03 09:15:00|25.98|25.9|25.97|25.89|26|25.92|25.95|25.87|104
1659518400000|2022-08-03 09:20:00|25.95|25.87|25.97|25.89|25.97|25.89|25.92|25.84|74
1659518700000|2022-08-03 09:25:00|25.98|25.9|26.02|25.94|26.02|25.94|25.97|25.89|96
1659519000000|2022-08-03 09:30:00|25.99|25.91|25.99|25.91|25.99|25.91|25.97|25.89|62
1659519300000|2022-08-03 09:35:00|25.97|25.89|25.97|25.89|25.97|25.89|25.94|25.86|81
1659519600000|2022-08-03 09:40:00|25.98|25.9|26.02|25.94|26.02|25.94|25.97|25.89|72
1659519900000|2022-08-03 09:45:00|26.01|25.93|26.02|25.94|26.02|25.94|26.01|25.93|46
1659520200000|2022-08-03 09:50:00|26.01|25.93|25.97|25.89|26.02|25.94|25.97|25.89|192
1659520500000|2022-08-03 09:55:00|||||||||119
1659520800000|2022-08-03 10:00:00|||||||||59
1659521100000|2022-08-03 10:05:00|25.99|25.91|26.02|25.94|26.02|25.94|25.97|25.89|98
1659521400000|2022-08-03 10:10:00|25.97|25.89|25.97|25.89|25.97|25.89|25.97|25.89|22
1659521700000|2022-08-03 10:15:00|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|83
1659522000000|2022-08-03 10:20:00|||||||||19
1659522300000|2022-08-03 10:25:00|||||||||74
1659522600000|2022-08-03 10:30:00|25.98|25.9|25.98|25.9|25.98|25.9|25.94|25.86|81
1659522900000|2022-08-03 10:35:00|25.95|25.87|25.99|25.91|25.99|25.91|25.94|25.86|155
1659523200000|2022-08-03 10:40:00|26.04|25.96|25.99|25.91|26.04|25.96|25.99|25.91|25
1659523500000|2022-08-03 10:45:00|||||||||17
1659523800000|2022-08-03 10:50:00|||||||||47
1659524100000|2022-08-03 10:55:00|25.94|25.86|25.97|25.89|25.99|25.91|25.94|25.86|82
1659524400000|2022-08-03 11:00:00|25.95|25.87|25.92|25.84|25.97|25.89|25.92|25.84|116
1659524700000|2022-08-03 11:05:00|25.89|25.81|25.89|25.81|25.92|25.84|25.87|25.79|53
1659525000000|2022-08-03 11:10:00|25.87|25.79|25.87|25.79|25.9|25.82|25.87|25.79|42
1659525300000|2022-08-03 11:15:00|||||||||20
1659525600000|2022-08-03 11:20:00|25.89|25.81|25.92|25.84|25.92|25.84|25.87|25.79|38
1659525900000|2022-08-03 11:25:00|25.89|25.81|25.87|25.79|25.92|25.84|25.87|25.79|20
1659526200000|2022-08-03 11:30:00|25.89|25.81|25.91|25.83|25.92|25.84|25.88|25.8|81
1659526500000|2022-08-03 11:35:00|25.92|25.84|25.94|25.86|25.94|25.86|25.89|25.81|120
1659526800000|2022-08-03 11:40:00|||||||||26
1659527100000|2022-08-03 11:45:00|25.89|25.81|25.89|25.81|25.89|25.81|25.89|25.81|145
1659527400000|2022-08-03 11:50:00|||||||||21
1659527700000|2022-08-03 11:55:00|||||||||59
1659528000000|2022-08-03 12:00:00|25.84|25.76|25.84|25.76|25.84|25.76|25.84|25.76|117
1659528300000|2022-08-03 12:05:00|25.85|25.77|25.87|25.79|25.87|25.79|25.84|25.76|279
1659528600000|2022-08-03 12:10:00|25.82|25.74|25.77|25.69|25.82|25.74|25.77|25.69|206
1659528900000|2022-08-03 12:15:00|||||||||39
1659529200000|2022-08-03 12:20:00|25.74|25.66|25.77|25.69|25.8|25.72|25.74|25.66|199
1659529500000|2022-08-03 12:25:00|25.75|25.67|25.77|25.69|25.77|25.69|25.75|25.67|29
1659529800000|2022-08-03 12:30:00|25.73|25.65|25.77|25.69|25.77|25.69|25.72|25.64|99
1659530100000|2022-08-03 12:35:00|||||||||60
1659530400000|2022-08-03 12:40:00|25.74|25.66|25.77|25.69|25.77|25.69|25.74|25.66|55
1659530700000|2022-08-03 12:45:00|25.75|25.67|25.73|25.65|25.77|25.69|25.72|25.64|100
1659531000000|2022-08-03 12:50:00|25.74|25.66|25.74|25.66|25.77|25.69|25.72|25.64|77
1659531300000|2022-08-03 12:55:00|25.72|25.64|25.8|25.72|25.8|25.72|25.72|25.64|220
1659531600000|2022-08-03 13:00:00|25.78|25.7|25.77|25.69|25.8|25.72|25.77|25.69|99
1659531900000|2022-08-03 13:05:00|25.79|25.71|25.77|25.69|25.79|25.71|25.77|25.69|172
1659532200000|2022-08-03 13:10:00|25.75|25.67|25.73|25.65|25.75|25.67|25.73|25.65|87
1659532500000|2022-08-03 13:15:00|25.77|25.69|25.72|25.64|25.77|25.69|25.72|25.64|134
1659532800000|2022-08-03 13:20:00|25.77|25.69|25.75|25.67|25.77|25.69|25.73|25.65|143
1659533100000|2022-08-03 13:25:00|25.73|25.65|25.67|25.59|25.73|25.65|25.67|25.59|282
1659533400000|2022-08-03 13:30:00|25.7|25.62|25.7|25.62|25.72|25.64|25.64|25.56|436
1659533700000|2022-08-03 13:35:00|25.67|25.59|25.65|25.57|25.7|25.62|25.6|25.52|158
1659534000000|2022-08-03 13:40:00|25.63|25.55|25.65|25.57|25.67|25.59|25.63|25.55|174
1659534300000|2022-08-03 13:45:00|25.63|25.55|25.65|25.57|25.75|25.67|25.6|25.52|469
1659534600000|2022-08-03 13:50:00|25.63|25.55|25.63|25.55|25.68|25.6|25.6|25.52|173
1659534900000|2022-08-03 13:55:00|25.58|25.5|25.6|25.52|25.63|25.55|25.58|25.5|261
1659535200000|2022-08-03 14:00:00|25.63|25.55|25.5|25.42|25.68|25.6|25.5|25.42|285
1659535500000|2022-08-03 14:05:00|25.49|25.41|25.53|25.45|25.55|25.47|25.48|25.4|171
1659535800000|2022-08-03 14:10:00|25.5|25.42|25.51|25.43|25.55|25.47|25.48|25.4|354
1659536100000|2022-08-03 14:15:00|25.5|25.42|25.58|25.5|25.6|25.52|25.46|25.38|464
1659536400000|2022-08-03 14:20:00|25.55|25.47|25.56|25.48|25.58|25.5|25.53|25.45|113
1659536700000|2022-08-03 14:25:00|25.51|25.43|25.44|25.36|25.51|25.43|25.44|25.36|302
1659537000000|2022-08-03 14:30:00|25.42|25.34|25.49|25.41|25.54|25.46|25.39|25.31|220
1659537300000|2022-08-03 14:35:00|25.54|25.46|25.59|25.51|25.64|25.56|25.54|25.46|242
1659537600000|2022-08-03 14:40:00|25.56|25.48|25.52|25.44|25.64|25.56|25.5|25.42|183
1659537900000|2022-08-03 14:45:00|25.54|25.46|25.55|25.47|25.57|25.49|25.5|25.42|496
1659538200000|2022-08-03 14:50:00|25.52|25.44|25.55|25.47|25.57|25.49|25.5|25.42|198
1659538500000|2022-08-03 14:55:00|25.52|25.44|25.47|25.39|25.55|25.47|25.47|25.39|346
1659538800000|2022-08-03 15:00:00|25.45|25.37|25.47|25.39|25.47|25.39|25.4|25.32|691
1659539100000|2022-08-03 15:05:00|25.45|25.37|25.32|25.24|25.46|25.38|25.32|25.24|178
1659539400000|2022-08-03 15:10:00|25.33|25.25|25.3|25.22|25.33|25.25|25.23|25.15|473
1659539700000|2022-08-03 15:15:00|25.26|25.18|25.35|25.27|25.35|25.27|25.25|25.17|332
1659540000000|2022-08-03 15:20:00|25.34|25.26|25.28|25.2|25.35|25.27|25.25|25.17|202
1659540300000|2022-08-03 15:25:00|25.23|25.15|25.26|25.18|25.28|25.2|25.23|25.15|1092
1659540600000|2022-08-03 15:30:00|25.25|25.17|25.28|25.2|25.28|25.2|25.23|25.15|349
1659540900000|2022-08-03 15:35:00|25.26|25.18|25.23|25.15|25.26|25.18|25.23|25.15|70
1659541200000|2022-08-03 15:40:00|25.18|25.1|25.25|25.17|25.25|25.17|25.18|25.1|90
1659541500000|2022-08-03 15:45:00|25.24|25.16|25.26|25.18|25.28|25.2|25.23|25.15|52
1659541800000|2022-08-03 15:50:00|||||||||24
1659542100000|2022-08-03 15:55:00|25.31|25.23|25.33|25.25|25.36|25.28|25.31|25.23|135
1659542400000|2022-08-03 16:00:00|25.36|25.28|25.28|25.2|25.36|25.28|25.28|25.2|103
1659542700000|2022-08-03 16:05:00|25.3|25.22|25.31|25.23|25.33|25.25|25.28|25.2|55
1659543000000|2022-08-03 16:10:00|25.33|25.25|25.31|25.23|25.36|25.28|25.28|25.2|38
1659543300000|2022-08-03 16:15:00|25.32|25.24|25.26|25.18|25.32|25.24|25.26|25.18|41
1659543600000|2022-08-03 16:20:00|25.31|25.23|25.31|25.23|25.31|25.23|25.27|25.19|22
1659543900000|2022-08-03 16:25:00|25.29|25.21|25.31|25.23|25.31|25.23|25.28|25.2|93
1659544200000|2022-08-03 16:30:00|25.26|25.18|25.26|25.18|25.26|25.18|25.26|25.18|21
1659544500000|2022-08-03 16:35:00|||||||||1
1659544800000|2022-08-03 16:40:00|25.24|25.16|25.24|25.16|25.24|25.16|25.22|25.14|3
1659545100000|2022-08-03 16:45:00|25.21|25.13|25.19|25.11|25.21|25.13|25.19|25.11|2
1659545400000|2022-08-03 16:50:00|25.24|25.16|25.2|25.12|25.24|25.16|25.2|25.12|11
1659545700000|2022-08-03 16:55:00|25.19|25.11|25.19|25.11|25.19|25.11|25.18|25.1|16
1659546300000|2022-08-03 17:05:00|25.17|25.09|25.18|25.1|25.19|25.11|25.17|25.09|53
1659546600000|2022-08-03 17:10:00|25.19|25.11|25.19|25.11|25.19|25.11|25.17|25.09|28
1659546900000|2022-08-03 17:15:00|25.17|25.09|25.19|25.11|25.19|25.11|25.17|25.09|11
1659547200000|2022-08-03 17:20:00|25.24|25.16|25.19|25.11|25.24|25.16|25.19|25.11|15
1659547500000|2022-08-03 17:25:00|25.18|25.1|25.19|25.11|25.19|25.11|25.17|25.09|6
1659547800000|2022-08-03 17:30:00|25.21|25.13|25.19|25.11|25.21|25.13|25.17|25.09|73
1659548100000|2022-08-03 17:35:00|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|4
1659548400000|2022-08-03 17:40:00|25.19|25.11|25.19|25.11|25.22|25.14|25.19|25.11|1
1659548700000|2022-08-03 17:45:00|25.18|25.1|25.18|25.1|25.18|25.1|25.17|25.09|5
1659549000000|2022-08-03 17:50:00|25.17|25.09|25.14|25.06|25.19|25.11|25.14|25.06|14
1659549300000|2022-08-03 17:55:00|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|0
1659550200000|2022-08-03 18:10:00|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|7
1659551700000|2022-08-03 18:35:00|||||||||20
1659552000000|2022-08-03 18:40:00|||||||||1
1659552600000|2022-08-03 18:50:00|||||||||4
1659553200000|2022-08-03 19:00:00|||||||||30
1659553500000|2022-08-03 19:05:00|||||||||1
1659553800000|2022-08-03 19:10:00|25.2|25.12|25.17|25.09|25.2|25.12|25.17|25.09|6
1659555000000|2022-08-03 19:30:00|25.14|25.06|25.12|25.04|25.15|25.07|25.12|25.04|42
1659555300000|2022-08-03 19:35:00|25.1|25.02|25.1|25.02|25.11|25.03|25.09|25.01|26
1659555600000|2022-08-03 19:40:00|25.09|25.01|25.09|25.01|25.1|25.02|25.06|24.98|1
1659555900000|2022-08-03 19:45:00|25.06|24.98|25.1|25.02|25.1|25.02|25.06|24.98|3
1659556200000|2022-08-03 19:50:00|25.09|25.01|25.03|24.95|25.09|25.01|25.03|24.95|34
1659556500000|2022-08-03 19:55:00|25.02|24.94|25.19|24.89|25.19|25.04|25.02|24.87|38
1659572100000|2022-08-04 00:15:00|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|0
1659572400000|2022-08-04 00:20:00|25.46|25.16|25.43|25.13|25.46|25.16|25.43|25.13|0
1659572700000|2022-08-04 00:25:00|25.52|25.22|25.45|25.15|25.57|25.27|25.43|25.13|0
1659573000000|2022-08-04 00:30:00|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|0
1659573300000|2022-08-04 00:35:00|25.45|25.15|25.43|25.13|25.45|25.15|25.43|25.13|0
1659574200000|2022-08-04 00:50:00|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|0
1659576900000|2022-08-04 01:35:00|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|0
1659577200000|2022-08-04 01:40:00|25.43|25.13|25.45|25.15|25.45|25.15|25.43|25.13|0
1659578400000|2022-08-04 02:00:00|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|0
1659578700000|2022-08-04 02:05:00|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|0
1659579000000|2022-08-04 02:10:00|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|0
1659579300000|2022-08-04 02:15:00|25.38|25.08|25.45|25.15|25.45|25.15|25.33|25.03|0
1659583800000|2022-08-04 03:30:00|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|0
1659584100000|2022-08-04 03:35:00|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|0
1659584400000|2022-08-04 03:40:00|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|0
1659586200000|2022-08-04 04:10:00|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|0
1659586500000|2022-08-04 04:15:00|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|0
1659587400000|2022-08-04 04:30:00|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|0
1659589500000|2022-08-04 05:05:00|25.45|25.15|25.43|25.13|25.45|25.15|25.43|25.13|0
1659589800000|2022-08-04 05:10:00|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|0
1659590100000|2022-08-04 05:15:00|25.47|25.17|25.47|25.17|25.47|25.17|25.46|25.16|0
1659590400000|2022-08-04 05:20:00|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|0
1659590700000|2022-08-04 05:25:00|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|0
1659591000000|2022-08-04 05:30:00|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|0
1659591600000|2022-08-04 05:40:00|25.47|25.17|25.48|25.18|25.48|25.18|25.41|25.11|0
1659591900000|2022-08-04 05:45:00|25.49|25.19|25.46|25.16|25.5|25.2|25.45|25.15|0
1659592200000|2022-08-04 05:50:00|25.51|25.21|25.46|25.16|25.53|25.28|25.46|25.16|1
1659592500000|2022-08-04 05:55:00|25.47|25.17|25.46|25.16|25.48|25.18|25.46|25.16|0
1659592800000|2022-08-04 06:00:00|25.45|25.15|25.27|25.19|25.45|25.23|25.27|25.12|3
1659593100000|2022-08-04 06:05:00|25.28|25.2|25.27|25.19|25.29|25.21|25.27|25.19|1
1659593400000|2022-08-04 06:10:00|25.28|25.2|25.28|25.2|25.3|25.22|25.28|25.2|0
1659593700000|2022-08-04 06:15:00|25.29|25.21|25.28|25.2|25.31|25.23|25.28|25.2|0
1659594000000|2022-08-04 06:20:00|25.3|25.22|25.28|25.2|25.3|25.22|25.28|25.2|1
1659594300000|2022-08-04 06:25:00|25.27|25.19|25.26|25.18|25.28|25.2|25.25|25.17|15
1659594600000|2022-08-04 06:30:00|25.27|25.19|25.28|25.2|25.32|25.24|25.27|25.19|0
1659594900000|2022-08-04 06:35:00|25.3|25.22|25.29|25.21|25.31|25.23|25.28|25.2|0
1659596100000|2022-08-04 06:55:00|25.33|25.25|25.34|25.26|25.34|25.26|25.33|25.25|8
1659596400000|2022-08-04 07:00:00|25.32|25.24|25.24|25.16|25.34|25.26|25.24|25.16|82
1659596700000|2022-08-04 07:05:00|25.25|25.17|25.24|25.16|25.32|25.24|25.21|25.13|206
1659597000000|2022-08-04 07:10:00|25.25|25.17|25.28|25.2|25.31|25.23|25.25|25.17|63
1659597300000|2022-08-04 07:15:00|25.27|25.19|25.27|25.19|25.31|25.23|25.26|25.18|41
1659597600000|2022-08-04 07:20:00|25.28|25.2|25.21|25.13|25.28|25.2|25.21|25.13|26
1659597900000|2022-08-04 07:25:00|25.23|25.15|25.21|25.13|25.23|25.15|25.19|25.11|133
1659598200000|2022-08-04 07:30:00|25.2|25.12|25.16|25.08|25.2|25.12|25.12|25.04|66
1659598500000|2022-08-04 07:35:00|25.14|25.06|25.19|25.11|25.2|25.12|25.14|25.06|184
1659598800000|2022-08-04 07:40:00|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|142
1659599100000|2022-08-04 07:45:00|25.22|25.14|25.19|25.11|25.24|25.16|25.19|25.11|60
1659599400000|2022-08-04 07:50:00|25.2|25.12|25.11|25.03|25.2|25.12|25.11|25.03|146
1659599700000|2022-08-04 07:55:00|25.1|25.02|25.11|25.03|25.16|25.08|25.06|24.98|157
1659600000000|2022-08-04 08:00:00|25.14|25.06|25.26|25.18|25.28|25.2|25.14|25.06|114
1659600300000|2022-08-04 08:05:00|25.25|25.17|25.21|25.13|25.26|25.18|25.21|25.13|23
1659600600000|2022-08-04 08:10:00|25.26|25.18|25.19|25.11|25.26|25.18|25.18|25.1|53
1659600900000|2022-08-04 08:15:00|25.18|25.1|25.16|25.08|25.19|25.11|25.14|25.06|68
1659601200000|2022-08-04 08:20:00|25.19|25.11|25.21|25.13|25.21|25.13|25.16|25.08|33
1659601500000|2022-08-04 08:25:00|25.2|25.12|25.21|25.13|25.21|25.13|25.16|25.08|51
1659601800000|2022-08-04 08:30:00|25.2|25.12|25.24|25.16|25.24|25.16|25.19|25.11|34
1659602100000|2022-08-04 08:35:00|25.26|25.18|25.16|25.08|25.26|25.18|25.16|25.08|92
1659602400000|2022-08-04 08:40:00|25.13|25.05|25.07|24.99|25.13|25.05|25.06|24.98|75
1659602700000|2022-08-04 08:45:00|25.08|25|25.06|24.98|25.08|25|25.06|24.98|89
1659603000000|2022-08-04 08:50:00|25.07|24.99|25.03|24.95|25.08|25|25.03|24.95|152
1659603300000|2022-08-04 08:55:00|25.04|24.96|25.06|24.98|25.08|25|25.03|24.95|82
1659603600000|2022-08-04 09:00:00|25.05|24.97|25.06|24.98|25.06|24.98|25.01|24.93|38
1659603900000|2022-08-04 09:05:00|25.08|25|25.11|25.03|25.11|25.03|25.08|25|246
1659604200000|2022-08-04 09:10:00|25.09|25.01|25.09|25.01|25.09|25.01|25.06|24.98|32
1659604500000|2022-08-04 09:15:00|25.08|25|25.04|24.96|25.09|25.01|25.04|24.96|113
1659604800000|2022-08-04 09:20:00|||||||||3
1659605100000|2022-08-04 09:25:00|25.03|24.95|24.97|24.89|25.03|24.95|24.95|24.87|276
1659605400000|2022-08-04 09:30:00|24.96|24.88|25|24.92|25.01|24.93|24.95|24.87|107
1659605700000|2022-08-04 09:35:00|24.99|24.91|24.9|24.82|24.99|24.91|24.9|24.82|48
1659606000000|2022-08-04 09:40:00|24.89|24.81|24.9|24.82|24.9|24.82|24.88|24.8|26
1659606300000|2022-08-04 09:45:00|24.85|24.77|24.83|24.75|24.9|24.82|24.81|24.73|141
1659606600000|2022-08-04 09:50:00|24.78|24.7|24.86|24.78|24.86|24.78|24.78|24.7|292
1659606900000|2022-08-04 09:55:00|24.85|24.77|24.83|24.75|24.86|24.78|24.83|24.75|36
1659607200000|2022-08-04 10:00:00|24.84|24.76|24.79|24.71|24.86|24.78|24.79|24.71|187
1659607500000|2022-08-04 10:05:00|24.78|24.7|24.79|24.71|24.79|24.71|24.76|24.68|111
1659607800000|2022-08-04 10:10:00|24.81|24.73|24.79|24.71|24.82|24.74|24.76|24.68|115
1659608100000|2022-08-04 10:15:00|24.76|24.68|24.81|24.73|24.81|24.73|24.74|24.66|252
1659608400000|2022-08-04 10:20:00|24.78|24.7|24.81|24.73|24.81|24.73|24.77|24.69|28
1659608700000|2022-08-04 10:25:00|24.84|24.76|24.86|24.78|24.88|24.8|24.84|24.76|305
1659609000000|2022-08-04 10:30:00|24.84|24.76|24.81|24.73|24.88|24.8|24.81|24.73|183
1659609300000|2022-08-04 10:35:00|24.82|24.74|24.86|24.78|24.86|24.78|24.81|24.73|115
1659609600000|2022-08-04 10:40:00|24.88|24.8|24.88|24.8|24.93|24.85|24.88|24.8|125
1659609900000|2022-08-04 10:45:00|24.9|24.82|24.86|24.78|24.93|24.85|24.84|24.76|85
1659610200000|2022-08-04 10:50:00|||||||||5
1659610500000|2022-08-04 10:55:00|||||||||21
1659610800000|2022-08-04 11:00:00|24.88|24.8|24.86|24.78|24.95|24.87|24.86|24.78|52
1659611100000|2022-08-04 11:05:00|24.81|24.73|24.86|24.78|24.86|24.78|24.81|24.73|42
1659611400000|2022-08-04 11:10:00|24.85|24.77|24.95|24.87|24.96|24.88|24.83|24.75|66
1659611700000|2022-08-04 11:15:00|24.93|24.85|24.91|24.83|24.93|24.85|24.9|24.82|97
1659612000000|2022-08-04 11:20:00|24.93|24.85|24.98|24.9|24.98|24.9|24.93|24.85|63
1659612300000|2022-08-04 11:25:00|25|24.92|24.93|24.85|25|24.92|24.93|24.85|145
1659612600000|2022-08-04 11:30:00|24.92|24.84|24.88|24.8|24.92|24.84|24.88|24.8|136
1659612900000|2022-08-04 11:35:00|24.92|24.84|24.93|24.85|24.95|24.87|24.9|24.82|175
1659613200000|2022-08-04 11:40:00|24.94|24.86|24.93|24.85|24.95|24.87|24.93|24.85|39
1659613500000|2022-08-04 11:45:00|24.95|24.87|24.98|24.9|25|24.92|24.95|24.87|59
1659613800000|2022-08-04 11:50:00|25|24.92|25|24.92|25.05|24.97|24.98|24.9|260
1659614100000|2022-08-04 11:55:00|25.03|24.95|25.14|25.06|25.14|25.06|25.03|24.95|235
1659614400000|2022-08-04 12:00:00|25.16|25.08|25.12|25.04|25.19|25.11|25.11|25.03|41
1659614700000|2022-08-04 12:05:00|25.1|25.02|25.12|25.04|25.15|25.07|25.07|24.99|191
1659615000000|2022-08-04 12:10:00|25.14|25.06|25.14|25.06|25.14|25.06|25.07|24.99|1010
1659615300000|2022-08-04 12:15:00|25.1|25.02|25.12|25.04|25.12|25.04|25.09|25.01|33
1659615600000|2022-08-04 12:20:00|25.14|25.06|25.14|25.06|25.19|25.11|25.09|25.01|258
1659615900000|2022-08-04 12:25:00|25.15|25.07|25.18|25.1|25.19|25.11|25.15|25.07|167
1659616200000|2022-08-04 12:30:00|25.19|25.11|25.17|25.09|25.22|25.14|25.17|25.09|326
1659616500000|2022-08-04 12:35:00|25.14|25.06|25.19|25.11|25.24|25.16|25.14|25.06|701
1659616800000|2022-08-04 12:40:00|25.21|25.13|25.19|25.11|25.24|25.16|25.19|25.11|481
1659617100000|2022-08-04 12:45:00|25.21|25.13|25.22|25.14|25.24|25.16|25.19|25.11|255
1659617400000|2022-08-04 12:50:00|25.24|25.16|25.19|25.11|25.24|25.16|25.19|25.11|147
1659617700000|2022-08-04 12:55:00|25.2|25.12|25.22|25.14|25.22|25.14|25.2|25.12|66
1659618000000|2022-08-04 13:00:00|25.24|25.16|25.31|25.23|25.31|25.23|25.24|25.16|269
1659618300000|2022-08-04 13:05:00|25.36|25.28|25.38|25.3|25.38|25.3|25.31|25.23|116
1659618600000|2022-08-04 13:10:00|25.36|25.28|25.38|25.3|25.38|25.3|25.35|25.27|488
1659618900000|2022-08-04 13:15:00|25.4|25.32|25.4|25.32|25.43|25.35|25.4|25.32|141
1659619200000|2022-08-04 13:20:00|25.42|25.34|25.3|25.22|25.45|25.37|25.3|25.22|250
1659619500000|2022-08-04 13:25:00|25.31|25.23|25.33|25.25|25.35|25.27|25.31|25.23|167
1659619800000|2022-08-04 13:30:00|25.3|25.22|25.24|25.16|25.39|25.31|25.24|25.16|644
1659620100000|2022-08-04 13:35:00|25.26|25.18|25.29|25.21|25.29|25.21|25.16|25.08|469
1659620400000|2022-08-04 13:40:00|25.26|25.18|25.21|25.13|25.26|25.18|25.19|25.11|500
1659620700000|2022-08-04 13:45:00|25.23|25.15|25.26|25.18|25.31|25.23|25.21|25.13|202
1659621000000|2022-08-04 13:50:00|25.28|25.2|25.28|25.2|25.33|25.25|25.26|25.18|485
1659621300000|2022-08-04 13:55:00|25.31|25.23|25.26|25.18|25.31|25.23|25.23|25.15|272
1659621600000|2022-08-04 14:00:00|25.23|25.15|25.13|25.05|25.28|25.2|25.13|25.05|462
1659621900000|2022-08-04 14:05:00|25.16|25.08|25.2|25.12|25.25|25.17|25.13|25.05|104
1659622200000|2022-08-04 14:10:00|25.21|25.13|25.26|25.18|25.28|25.2|25.18|25.1|123
1659622500000|2022-08-04 14:15:00|25.23|25.15|25.34|25.26|25.36|25.28|25.22|25.14|201
1659622800000|2022-08-04 14:20:00|25.31|25.23|25.31|25.23|25.34|25.26|25.28|25.2|163
1659623100000|2022-08-04 14:25:00|25.3|25.22|25.34|25.26|25.39|25.31|25.29|25.21|117
1659623400000|2022-08-04 14:30:00|25.36|25.28|25.43|25.35|25.43|25.35|25.31|25.23|251
1659623700000|2022-08-04 14:35:00|25.46|25.38|25.5|25.42|25.52|25.44|25.43|25.35|379
1659624000000|2022-08-04 14:40:00|25.48|25.4|25.45|25.37|25.52|25.44|25.43|25.35|393
1659624300000|2022-08-04 14:45:00|25.46|25.38|25.38|25.3|25.48|25.4|25.36|25.28|206
1659624600000|2022-08-04 14:50:00|25.36|25.28|25.29|25.21|25.38|25.3|25.26|25.18|326
1659624900000|2022-08-04 14:55:00|25.26|25.18|25.29|25.21|25.31|25.23|25.24|25.16|154
1659625200000|2022-08-04 15:00:00|25.27|25.19|25.32|25.24|25.35|25.27|25.25|25.17|539
1659625500000|2022-08-04 15:05:00|25.35|25.27|25.39|25.31|25.39|25.31|25.27|25.19|436
1659625800000|2022-08-04 15:10:00|25.38|25.3|25.39|25.31|25.41|25.33|25.35|25.27|428
1659626100000|2022-08-04 15:15:00|25.42|25.34|25.32|25.24|25.42|25.34|25.32|25.24|238
1659626400000|2022-08-04 15:20:00|25.31|25.23|25.37|25.29|25.37|25.29|25.26|25.18|566
1659626700000|2022-08-04 15:25:00|25.33|25.25|25.36|25.28|25.41|25.33|25.27|25.19|593
1659627000000|2022-08-04 15:30:00|25.35|25.27|25.3|25.22|25.42|25.34|25.27|25.19|261
1659627300000|2022-08-04 15:35:00|25.31|25.23|25.44|25.36|25.44|25.36|25.3|25.22|38
1659627600000|2022-08-04 15:40:00|25.42|25.34|25.4|25.32|25.44|25.36|25.37|25.29|57
1659627900000|2022-08-04 15:45:00|25.37|25.29|25.4|25.32|25.43|25.35|25.37|25.29|43
1659628200000|2022-08-04 15:50:00|25.36|25.28|25.33|25.25|25.38|25.3|25.31|25.23|14
1659628500000|2022-08-04 15:55:00|25.31|25.23|25.33|25.25|25.33|25.25|25.27|25.19|46
1659628800000|2022-08-04 16:00:00|25.35|25.27|25.38|25.3|25.38|25.3|25.35|25.27|18
1659629100000|2022-08-04 16:05:00|25.39|25.31|25.35|25.27|25.4|25.32|25.33|25.25|62
1659629400000|2022-08-04 16:10:00|25.33|25.25|25.35|25.27|25.35|25.27|25.29|25.21|72
1659629700000|2022-08-04 16:15:00|25.36|25.28|25.35|25.27|25.4|25.32|25.35|25.27|9
1659630000000|2022-08-04 16:20:00|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|10
1659630300000|2022-08-04 16:25:00|25.31|25.23|25.31|25.23|25.31|25.23|25.31|25.23|22
1659630600000|2022-08-04 16:30:00|25.32|25.24|25.3|25.22|25.32|25.24|25.28|25.2|47
1659630900000|2022-08-04 16:35:00|25.33|25.25|25.35|25.27|25.35|25.27|25.33|25.25|29
1659631200000|2022-08-04 16:40:00|25.4|25.32|25.4|25.32|25.41|25.33|25.39|25.31|25
1659631500000|2022-08-04 16:45:00|25.41|25.33|25.47|25.39|25.47|25.39|25.41|25.33|19
1659631800000|2022-08-04 16:50:00|25.45|25.37|25.47|25.39|25.47|25.39|25.45|25.37|6
1659632400000|2022-08-04 17:00:00|25.45|25.37|25.42|25.34|25.45|25.37|25.4|25.32|21
1659632700000|2022-08-04 17:05:00|25.44|25.36|25.4|25.32|25.44|25.36|25.4|25.32|27
1659633000000|2022-08-04 17:10:00|25.37|25.29|25.35|25.27|25.37|25.29|25.35|25.27|12
1659633300000|2022-08-04 17:15:00|25.32|25.24|25.34|25.26|25.35|25.27|25.32|25.24|14
1659633600000|2022-08-04 17:20:00|25.35|25.27|25.3|25.22|25.35|25.27|25.3|25.22|2
1659633900000|2022-08-04 17:25:00|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|4
1659634200000|2022-08-04 17:30:00|25.34|25.26|25.35|25.27|25.35|25.27|25.32|25.24|15
1659634500000|2022-08-04 17:35:00|25.32|25.24|25.34|25.26|25.34|25.26|25.3|25.22|8
1659634800000|2022-08-04 17:40:00|25.35|25.27|25.35|25.27|25.38|25.3|25.35|25.27|0
1659635100000|2022-08-04 17:45:00|25.38|25.3|25.28|25.2|25.38|25.3|25.28|25.2|21
1659635400000|2022-08-04 17:50:00|25.33|25.25|25.33|25.25|25.33|25.25|25.32|25.24|20
1659635700000|2022-08-04 17:55:00|25.32|25.24|25.35|25.27|25.37|25.29|25.32|25.24|15
1659636000000|2022-08-04 18:00:00|25.34|25.26|25.36|25.28|25.37|25.29|25.34|25.26|0
1659636300000|2022-08-04 18:05:00|25.34|25.26|25.36|25.28|25.36|25.28|25.34|25.26|0
1659636600000|2022-08-04 18:10:00|25.39|25.31|25.38|25.3|25.39|25.31|25.36|25.28|20
1659636900000|2022-08-04 18:15:00|||||||||3
1659637200000|2022-08-04 18:20:00|25.39|25.31|25.38|25.3|25.39|25.31|25.38|25.3|0
1659637500000|2022-08-04 18:25:00|25.37|25.29|25.36|25.28|25.37|25.29|25.36|25.28|7
1659638100000|2022-08-04 18:35:00|25.37|25.29|25.38|25.3|25.39|25.31|25.37|25.29|8
1659638400000|2022-08-04 18:40:00|25.37|25.29|25.34|25.26|25.38|25.3|25.34|25.26|18
1659638700000|2022-08-04 18:45:00|25.36|25.28|25.31|25.23|25.36|25.28|25.31|25.23|3
1659639900000|2022-08-04 19:05:00|25.3|25.22|25.26|25.18|25.3|25.22|25.26|25.18|7
1659640200000|2022-08-04 19:10:00|25.24|25.16|25.29|25.21|25.29|25.21|25.24|25.16|18
1659640500000|2022-08-04 19:15:00|25.28|25.2|25.29|25.21|25.29|25.21|25.28|25.2|7
1659640800000|2022-08-04 19:20:00|25.27|25.19|25.28|25.2|25.28|25.2|25.24|25.16|34
1659641100000|2022-08-04 19:25:00|25.27|25.19|25.24|25.16|25.27|25.19|25.24|25.16|0
1659641400000|2022-08-04 19:30:00|25.25|25.17|25.31|25.23|25.31|25.23|25.25|25.17|41
1659641700000|2022-08-04 19:35:00|25.3|25.22|25.3|25.22|25.3|25.22|25.29|25.21|11
1659642000000|2022-08-04 19:40:00|25.31|25.23|25.37|25.29|25.37|25.29|25.31|25.23|9
1659642300000|2022-08-04 19:45:00|25.36|25.28|25.37|25.29|25.37|25.29|25.36|25.28|6
1659642600000|2022-08-04 19:50:00|25.36|25.28|25.3|25.22|25.36|25.28|25.29|25.21|56
1659642900000|2022-08-04 19:55:00|25.31|25.23|25.36|25.11|25.36|25.25|25.24|25.11|9
1659658500000|2022-08-05 00:15:00|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|0
1659658800000|2022-08-05 00:20:00|25.36|25.06|25.28|24.98|25.36|25.06|25.28|24.98|0
1659660900000|2022-08-05 00:55:00|25.27|24.97|25.27|24.97|25.27|24.97|25.26|24.96|0
1659661500000|2022-08-05 01:05:00|25.26|24.96|25.26|24.96|25.26|24.96|25.24|24.94|0
1659661800000|2022-08-05 01:10:00|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|0
1659663900000|2022-08-05 01:45:00|25.26|24.96|25.24|24.94|25.26|24.96|25.24|24.94|0
1659664200000|2022-08-05 01:50:00|25.26|24.96|25.24|24.94|25.26|24.96|25.22|24.92|0
1659665100000|2022-08-05 02:05:00|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|0
1659666300000|2022-08-05 02:25:00|25.21|24.91|25.26|24.96|25.26|24.96|25.2|24.9|0
1659666900000|2022-08-05 02:35:00|25.24|24.94|25.26|24.96|25.26|24.96|25.24|24.94|0
1659669000000|2022-08-05 03:10:00|25.27|24.97|25.29|24.99|25.29|24.99|25.27|24.97|0
1659675000000|2022-08-05 04:50:00|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|0
1659675300000|2022-08-05 04:55:00|25.37|25.07|25.42|25.12|25.42|25.13|25.37|25.07|0
1659675600000|2022-08-05 05:00:00|25.35|25.27|25.31|25.01|25.35|25.27|25.31|25.01|0
1659675900000|2022-08-05 05:05:00|25.3|25|25.28|24.98|25.3|25|25.28|24.98|2
1659676500000|2022-08-05 05:15:00|25.3|25|25.28|24.98|25.31|25.01|25.28|24.98|0
1659677100000|2022-08-05 05:25:00|25.3|25|25.28|24.98|25.3|25|25.28|24.98|0
1659677700000|2022-08-05 05:35:00|25.3|25|25.33|25.03|25.33|25.03|25.11|24.94|4
1659678000000|2022-08-05 05:40:00|25.3|25|25.25|24.95|25.3|25|25.22|24.92|0
1659678300000|2022-08-05 05:45:00|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|0
1659678900000|2022-08-05 05:55:00|25.24|24.94|25.22|24.92|25.24|24.94|25.22|24.92|0
1659679200000|2022-08-05 06:00:00|25.27|24.97|25.18|25.1|25.29|25.13|25.16|24.97|18
1659679500000|2022-08-05 06:05:00|25.16|25.08|25.2|25.12|25.24|25.16|25.16|25.08|34
1659679800000|2022-08-05 06:10:00|25.22|25.14|25.19|25.11|25.24|25.16|25.19|25.11|98
1659680100000|2022-08-05 06:15:00|25.21|25.13|25.22|25.14|25.22|25.14|25.2|25.12|6
1659680400000|2022-08-05 06:20:00|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|0
1659680700000|2022-08-05 06:25:00|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|0
1659681000000|2022-08-05 06:30:00|25.2|25.12|25.2|25.12|25.2|25.12|25.2|25.12|0
1659682500000|2022-08-05 06:55:00|25.22|25.14|25.2|25.12|25.22|25.14|25.2|25.12|1
1659682800000|2022-08-05 07:00:00|25.25|25.17|25.27|25.19|25.35|25.27|25.23|25.15|141
1659683100000|2022-08-05 07:05:00|25.23|25.15|25.14|25.06|25.27|25.19|25.14|25.06|148
1659683400000|2022-08-05 07:10:00|25.12|25.04|25.22|25.14|25.27|25.19|25.12|25.04|197
1659683700000|2022-08-05 07:15:00|25.2|25.12|25.3|25.22|25.32|25.24|25.2|25.12|43
1659684000000|2022-08-05 07:20:00|25.28|25.2|25.34|25.26|25.34|25.26|25.27|25.19|113
1659684300000|2022-08-05 07:25:00|25.32|25.24|25.36|25.28|25.39|25.31|25.29|25.21|45
1659684600000|2022-08-05 07:30:00|25.31|25.23|25.36|25.28|25.36|25.28|25.31|25.23|34
1659684900000|2022-08-05 07:35:00|25.34|25.26|25.36|25.28|25.37|25.29|25.31|25.23|74
1659685200000|2022-08-05 07:40:00|25.34|25.26|25.31|25.23|25.36|25.28|25.27|25.19|68
1659685500000|2022-08-05 07:45:00|25.27|25.19|25.28|25.2|25.31|25.23|25.26|25.18|83
1659685800000|2022-08-05 07:50:00|25.24|25.16|25.23|25.15|25.24|25.16|25.23|25.15|23
1659686100000|2022-08-05 07:55:00|25.24|25.16|25.26|25.18|25.28|25.2|25.23|25.15|77
1659686400000|2022-08-05 08:00:00|25.28|25.2|25.26|25.18|25.31|25.23|25.26|25.18|48
1659686700000|2022-08-05 08:05:00|25.28|25.2|25.28|25.2|25.28|25.2|25.26|25.18|19
1659687000000|2022-08-05 08:10:00|25.31|25.23|25.31|25.23|25.33|25.25|25.31|25.23|41
1659687300000|2022-08-05 08:15:00|25.33|25.25|25.36|25.28|25.38|25.3|25.32|25.24|141
1659687600000|2022-08-05 08:20:00|25.33|25.25|25.33|25.25|25.38|25.3|25.33|25.25|125
1659687900000|2022-08-05 08:25:00|25.34|25.26|25.38|25.3|25.38|25.3|25.33|25.25|15
1659688200000|2022-08-05 08:30:00|25.36|25.28|25.36|25.28|25.36|25.28|25.34|25.26|11
1659688500000|2022-08-05 08:35:00|25.37|25.29|25.38|25.3|25.38|25.3|25.36|25.28|114
1659688800000|2022-08-05 08:40:00|25.37|25.29|25.46|25.38|25.46|25.38|25.36|25.28|78
1659689100000|2022-08-05 08:45:00|25.43|25.35|25.48|25.4|25.49|25.41|25.43|25.35|37
1659689400000|2022-08-05 08:50:00|25.47|25.39|25.43|25.35|25.48|25.4|25.43|25.35|52
1659689700000|2022-08-05 08:55:00|25.46|25.38|25.44|25.36|25.48|25.4|25.44|25.36|51
1659690000000|2022-08-05 09:00:00|25.43|25.35|25.5|25.42|25.5|25.42|25.43|25.35|223
1659690300000|2022-08-05 09:05:00|25.52|25.44|25.6|25.52|25.6|25.52|25.52|25.44|266
1659690600000|2022-08-05 09:10:00|25.59|25.51|25.57|25.49|25.6|25.52|25.57|25.49|118
1659690900000|2022-08-05 09:15:00|25.54|25.46|25.52|25.44|25.54|25.46|25.52|25.44|64
1659691200000|2022-08-05 09:20:00|25.5|25.42|25.52|25.44|25.52|25.44|25.5|25.42|60
1659691500000|2022-08-05 09:25:00|25.54|25.46|25.54|25.46|25.54|25.46|25.52|25.44|184
1659691800000|2022-08-05 09:30:00|25.53|25.45|25.54|25.46|25.54|25.46|25.49|25.41|118
1659692100000|2022-08-05 09:35:00|25.52|25.44|25.56|25.48|25.56|25.48|25.52|25.44|588
1659692400000|2022-08-05 09:40:00|25.55|25.47|25.54|25.46|25.55|25.47|25.54|25.46|1
1659692700000|2022-08-05 09:45:00|25.55|25.47|25.56|25.48|25.67|25.59|25.54|25.46|438
1659693000000|2022-08-05 09:50:00|25.51|25.43|25.54|25.46|25.54|25.46|25.49|25.41|247
1659693300000|2022-08-05 09:55:00|25.53|25.45|25.52|25.44|25.54|25.46|25.49|25.41|169
1659693600000|2022-08-05 10:00:00|25.53|25.45|25.59|25.51|25.61|25.53|25.53|25.45|75
1659693900000|2022-08-05 10:05:00|25.61|25.53|25.54|25.46|25.61|25.53|25.54|25.46|50
1659694200000|2022-08-05 10:10:00|25.55|25.47|25.59|25.51|25.61|25.53|25.54|25.46|45
1659694500000|2022-08-05 10:15:00|25.57|25.49|25.54|25.46|25.59|25.51|25.54|25.46|34
1659694800000|2022-08-05 10:20:00|25.55|25.47|25.54|25.46|25.59|25.51|25.53|25.45|27
1659695100000|2022-08-05 10:25:00|25.53|25.45|25.52|25.44|25.54|25.46|25.52|25.44|65
1659695400000|2022-08-05 10:30:00|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|48
1659695700000|2022-08-05 10:35:00|25.49|25.41|25.51|25.43|25.52|25.44|25.49|25.41|153
1659696000000|2022-08-05 10:40:00|25.52|25.44|25.52|25.44|25.52|25.44|25.49|25.41|278
1659696300000|2022-08-05 10:45:00|25.5|25.42|25.51|25.43|25.52|25.44|25.5|25.42|223
1659696600000|2022-08-05 10:50:00|25.5|25.42|25.49|25.41|25.52|25.44|25.46|25.38|34
1659696900000|2022-08-05 10:55:00|25.47|25.39|25.5|25.42|25.52|25.44|25.47|25.39|73
1659697200000|2022-08-05 11:00:00|25.45|25.37|25.5|25.42|25.5|25.42|25.45|25.37|98
1659697500000|2022-08-05 11:05:00|25.51|25.43|25.51|25.43|25.52|25.44|25.5|25.42|9
1659697800000|2022-08-05 11:10:00|25.5|25.42|25.5|25.42|25.51|25.43|25.5|25.42|12
1659698100000|2022-08-05 11:15:00|25.51|25.43|25.5|25.42|25.52|25.44|25.47|25.39|3
1659698400000|2022-08-05 11:20:00|25.49|25.41|25.5|25.42|25.5|25.42|25.47|25.39|8
1659698700000|2022-08-05 11:25:00|25.49|25.41|25.5|25.42|25.5|25.42|25.49|25.41|56
1659699000000|2022-08-05 11:30:00|25.49|25.41|25.49|25.41|25.49|25.41|25.49|25.41|24
1659699300000|2022-08-05 11:35:00|25.47|25.39|25.44|25.36|25.49|25.41|25.43|25.35|69
1659699600000|2022-08-05 11:40:00|||||||||7
1659699900000|2022-08-05 11:45:00|25.39|25.31|25.39|25.31|25.41|25.33|25.39|25.31|76
1659700200000|2022-08-05 11:50:00|25.37|25.29|25.39|25.31|25.39|25.31|25.37|25.29|22
1659700500000|2022-08-05 11:55:00|25.42|25.34|25.42|25.34|25.42|25.34|25.39|25.31|12
1659700800000|2022-08-05 12:00:00|25.39|25.31|25.35|25.27|25.42|25.34|25.35|25.27|170
1659701100000|2022-08-05 12:05:00|25.36|25.28|25.37|25.29|25.39|25.31|25.36|25.28|29
1659701400000|2022-08-05 12:10:00|||||||||12
1659701700000|2022-08-05 12:15:00|25.36|25.28|25.35|25.27|25.37|25.29|25.35|25.27|35
1659702000000|2022-08-05 12:20:00|25.37|25.29|25.37|25.29|25.37|25.29|25.35|25.27|120
1659702300000|2022-08-05 12:25:00|25.42|25.34|25.35|25.05|25.42|25.34|25.29|25.05|102
1659702600000|2022-08-05 12:30:00|25.36|25.06|25.69|25.61|25.86|25.78|25.36|25.06|624
1659702900000|2022-08-05 12:35:00|25.7|25.62|25.59|25.51|25.74|25.66|25.54|25.46|282
1659703200000|2022-08-05 12:40:00|25.61|25.53|25.61|25.53|25.65|25.57|25.51|25.43|170
1659703500000|2022-08-05 12:45:00|25.63|25.55|25.82|25.74|25.83|25.75|25.61|25.53|135
1659703800000|2022-08-05 12:50:00|25.83|25.75|25.83|25.75|25.84|25.76|25.76|25.68|462
1659704100000|2022-08-05 12:55:00|25.82|25.74|25.7|25.62|25.88|25.8|25.7|25.62|1138
1659704400000|2022-08-05 13:00:00|25.71|25.63|25.76|25.68|25.8|25.72|25.7|25.62|150
1659704700000|2022-08-05 13:05:00|25.78|25.7|25.83|25.75|25.86|25.78|25.76|25.68|74
1659705000000|2022-08-05 13:10:00|25.85|25.77|25.87|25.79|25.89|25.81|25.81|25.73|81
1659705300000|2022-08-05 13:15:00|25.88|25.8|25.7|25.62|25.88|25.8|25.7|25.62|180
1659705600000|2022-08-05 13:20:00|25.71|25.63|25.75|25.67|25.82|25.74|25.68|25.6|228
1659705900000|2022-08-05 13:25:00|25.73|25.65|25.75|25.67|25.81|25.73|25.73|25.65|24
1659706200000|2022-08-05 13:30:00|25.74|25.66|25.63|25.55|25.75|25.67|25.58|25.5|152
1659706500000|2022-08-05 13:35:00|25.61|25.53|25.56|25.48|25.67|25.59|25.56|25.48|118
1659706800000|2022-08-05 13:40:00|25.58|25.5|25.44|25.36|25.58|25.5|25.44|25.36|293
1659707100000|2022-08-05 13:45:00|25.41|25.33|25.31|25.23|25.51|25.43|25.29|25.21|146
1659707400000|2022-08-05 13:50:00|25.29|25.21|25.24|25.16|25.31|25.23|25.24|25.16|139
1659707700000|2022-08-05 13:55:00|25.26|25.18|25.29|25.21|25.37|25.29|25.24|25.16|106
1659708000000|2022-08-05 14:00:00|25.3|25.22|25.27|25.19|25.39|25.31|25.26|25.18|215
1659708300000|2022-08-05 14:05:00|25.25|25.17|25.24|25.16|25.29|25.21|25.22|25.14|279
1659708600000|2022-08-05 14:10:00|25.22|25.14|25.16|25.08|25.26|25.18|25.13|25.05|333
1659708900000|2022-08-05 14:15:00|25.18|25.1|25.23|25.15|25.23|25.15|25.11|25.03|228
1659709200000|2022-08-05 14:20:00|25.18|25.1|25.18|25.1|25.23|25.15|25.18|25.1|435
1659709500000|2022-08-05 14:25:00|25.21|25.13|25.23|25.15|25.28|25.2|25.18|25.1|148
1659709800000|2022-08-05 14:30:00|25.19|25.11|25.33|25.25|25.34|25.26|25.19|25.11|126
1659710100000|2022-08-05 14:35:00|25.31|25.23|25.29|25.21|25.31|25.23|25.28|25.2|137
1659710400000|2022-08-05 14:40:00|25.28|25.2|25.28|25.2|25.3|25.22|25.25|25.17|123
1659710700000|2022-08-05 14:45:00|25.25|25.17|25.25|25.17|25.28|25.2|25.23|25.15|1130
1659711000000|2022-08-05 14:50:00|25.26|25.18|25.25|25.17|25.3|25.22|25.25|25.17|203
1659711300000|2022-08-05 14:55:00|25.24|25.16|25.28|25.2|25.28|25.2|25.23|25.15|106
1659711600000|2022-08-05 15:00:00|25.3|25.22|25.3|25.22|25.35|25.27|25.3|25.22|113
1659711900000|2022-08-05 15:05:00|25.31|25.23|25.31|25.23|25.36|25.28|25.31|25.23|232
1659712200000|2022-08-05 15:10:00|25.3|25.22|25.37|25.29|25.37|25.29|25.3|25.22|115
1659712500000|2022-08-05 15:15:00|25.42|25.34|25.42|25.34|25.42|25.34|25.38|25.3|100
1659712800000|2022-08-05 15:20:00|25.43|25.35|25.53|25.45|25.57|25.49|25.43|25.35|302
1659713100000|2022-08-05 15:25:00|25.52|25.44|25.7|25.62|25.7|25.62|25.52|25.44|348
1659713400000|2022-08-05 15:30:00|25.68|25.6|25.57|25.49|25.73|25.65|25.52|25.44|206
1659713700000|2022-08-05 15:35:00|25.58|25.5|25.58|25.5|25.62|25.54|25.55|25.47|46
1659714000000|2022-08-05 15:40:00|25.6|25.52|25.6|25.52|25.62|25.54|25.57|25.49|23
1659714300000|2022-08-05 15:45:00|25.61|25.53|25.62|25.54|25.65|25.57|25.6|25.52|4
1659714600000|2022-08-05 15:50:00|25.63|25.55|25.55|25.47|25.65|25.57|25.53|25.45|121
1659714900000|2022-08-05 15:55:00|25.56|25.48|25.58|25.5|25.6|25.52|25.55|25.47|14
1659715200000|2022-08-05 16:00:00|25.59|25.51|25.53|25.45|25.6|25.52|25.53|25.45|61
1659715500000|2022-08-05 16:05:00|25.5|25.42|25.57|25.49|25.6|25.52|25.48|25.4|108
1659715800000|2022-08-05 16:10:00|25.55|25.47|25.51|25.43|25.55|25.47|25.51|25.43|20
1659716100000|2022-08-05 16:15:00|25.5|25.42|25.5|25.42|25.5|25.42|25.48|25.4|91
1659716400000|2022-08-05 16:20:00|25.49|25.41|25.55|25.47|25.55|25.47|25.48|25.4|5
1659716700000|2022-08-05 16:25:00|25.56|25.48|25.52|25.44|25.57|25.49|25.52|25.44|38
1659717000000|2022-08-05 16:30:00|25.55|25.47|25.62|25.54|25.65|25.57|25.55|25.47|11
1659717300000|2022-08-05 16:35:00|25.63|25.55|25.57|25.49|25.65|25.57|25.55|25.47|1
1659717600000|2022-08-05 16:40:00|25.52|25.44|25.47|25.39|25.57|25.49|25.47|25.39|10
1659717900000|2022-08-05 16:45:00|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|1
1659718200000|2022-08-05 16:50:00|25.44|25.36|25.41|25.33|25.45|25.37|25.41|25.33|50
1659718500000|2022-08-05 16:55:00|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|2
1659718800000|2022-08-05 17:00:00|25.47|25.39|25.38|25.3|25.47|25.39|25.37|25.29|8
1659719100000|2022-08-05 17:05:00|25.37|25.29|25.33|25.25|25.4|25.32|25.33|25.25|32
1659719400000|2022-08-05 17:10:00|25.32|25.24|25.29|25.21|25.33|25.25|25.29|25.21|1
1659719700000|2022-08-05 17:15:00|25.31|25.23|25.33|25.25|25.33|25.25|25.29|25.21|1
1659720000000|2022-08-05 17:20:00|25.35|25.27|25.38|25.3|25.38|25.3|25.35|25.27|2
1659720300000|2022-08-05 17:25:00|25.34|25.26|25.35|25.27|25.35|25.27|25.32|25.24|2
1659720600000|2022-08-05 17:30:00|25.34|25.26|25.34|25.26|25.34|25.26|25.33|25.25|6
1659720900000|2022-08-05 17:35:00|25.35|25.27|25.34|25.26|25.35|25.27|25.34|25.26|24
1659721200000|2022-08-05 17:40:00|25.32|25.24|25.34|25.26|25.35|25.27|25.3|25.22|7
1659721500000|2022-08-05 17:45:00|25.35|25.27|25.37|25.29|25.39|25.31|25.34|25.26|24
1659721800000|2022-08-05 17:50:00|25.35|25.27|25.4|25.32|25.44|25.36|25.35|25.27|13
1659722100000|2022-08-05 17:55:00|25.42|25.34|25.44|25.36|25.44|25.36|25.42|25.34|5
1659723300000|2022-08-05 18:15:00|25.47|25.39|25.4|25.32|25.49|25.41|25.4|25.32|23
1659723600000|2022-08-05 18:20:00|25.41|25.33|25.39|25.31|25.44|25.36|25.39|25.31|4
1659723900000|2022-08-05 18:25:00|25.42|25.34|25.52|25.44|25.52|25.44|25.42|25.34|13
1659724200000|2022-08-05 18:30:00|25.54|25.46|25.49|25.41|25.57|25.49|25.46|25.38|12
1659724500000|2022-08-05 18:35:00|25.5|25.42|25.49|25.41|25.54|25.46|25.49|25.41|6
1659724800000|2022-08-05 18:40:00|25.5|25.42|25.47|25.39|25.5|25.42|25.44|25.36|41
1659725100000|2022-08-05 18:45:00|25.49|25.41|25.5|25.42|25.5|25.42|25.49|25.41|13
1659725400000|2022-08-05 18:50:00|25.49|25.41|25.49|25.41|25.5|25.42|25.49|25.41|2
1659725700000|2022-08-05 18:55:00|25.5|25.42|25.48|25.4|25.56|25.48|25.48|25.4|12
1659726000000|2022-08-05 19:00:00|25.46|25.38|25.44|25.36|25.49|25.41|25.44|25.36|1
1659726300000|2022-08-05 19:05:00|25.42|25.34|25.4|25.32|25.44|25.36|25.4|25.32|5
1659726600000|2022-08-05 19:10:00|25.39|25.31|25.39|25.31|25.39|25.31|25.38|25.3|0
1659726900000|2022-08-05 19:15:00|25.36|25.28|25.39|25.31|25.39|25.31|25.34|25.26|23
1659727200000|2022-08-05 19:20:00|25.38|25.3|25.37|25.29|25.38|25.3|25.37|25.29|5
1659727500000|2022-08-05 19:25:00|||||||||2
1659727800000|2022-08-05 19:30:00|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|0
1659728400000|2022-08-05 19:40:00|25.31|25.23|25.29|25.21|25.35|25.27|25.29|25.21|63
1659728700000|2022-08-05 19:45:00|25.31|25.23|25.22|25.14|25.32|25.24|25.22|25.14|131
1659729000000|2022-08-05 19:50:00|25.25|25.17|25.27|25.19|25.28|25.2|25.22|25.14|97
1659729300000|2022-08-05 19:55:00|25.28|25.2|25.21|25.13|25.31|25.21|25.17|25.06|32
1659917700000|2022-08-08 00:15:00|25.66|25.36|25.66|25.36|25.76|25.46|25.66|25.36|0
1659918000000|2022-08-08 00:20:00|25.65|25.35|25.66|25.36|25.68|25.38|25.64|25.34|0
1659918600000|2022-08-08 00:30:00|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|0
1659919200000|2022-08-08 00:40:00|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|0
1659921300000|2022-08-08 01:15:00|25.76|25.46|25.76|25.46|25.76|25.46|25.75|25.45|0
1659922200000|2022-08-08 01:30:00|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|0
1659922500000|2022-08-08 01:35:00|25.76|25.46|25.76|25.46|25.76|25.46|25.76|25.46|0
1659924900000|2022-08-08 02:15:00|25.71|25.41|25.71|25.41|25.73|25.43|25.71|25.41|0
1659925500000|2022-08-08 02:25:00|25.69|25.39|25.71|25.41|25.71|25.41|25.69|25.39|0
1659926100000|2022-08-08 02:35:00|25.69|25.39|25.71|25.41|25.71|25.41|25.69|25.39|0
1659929400000|2022-08-08 03:30:00|25.69|25.39|25.71|25.41|25.71|25.41|25.69|25.39|0
1659930300000|2022-08-08 03:45:00|25.73|25.43|25.73|25.43|25.73|25.43|25.73|25.43|0
1659930600000|2022-08-08 03:50:00|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|0
1659930900000|2022-08-08 03:55:00|25.73|25.43|25.73|25.43|25.73|25.43|25.73|25.43|0
1659931200000|2022-08-08 04:00:00|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|0
1659932100000|2022-08-08 04:15:00|25.69|25.39|25.71|25.41|25.71|25.41|25.69|25.39|0
1659933000000|2022-08-08 04:30:00|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|0
1659933300000|2022-08-08 04:35:00|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|0
1659933900000|2022-08-08 04:45:00|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|0
1659935400000|2022-08-08 05:10:00|25.62|25.32|25.64|25.34|25.68|25.38|25.59|25.29|0
1659936000000|2022-08-08 05:20:00|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|0
1659936600000|2022-08-08 05:30:00|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|0
1659936900000|2022-08-08 05:35:00|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|0
1659937200000|2022-08-08 05:40:00|25.62|25.32|25.64|25.34|25.64|25.34|25.61|25.31|0
1659937500000|2022-08-08 05:45:00|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|0
1659937800000|2022-08-08 05:50:00|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|0
1659938100000|2022-08-08 05:55:00|25.61|25.31|25.63|25.33|25.63|25.33|25.54|25.26|0
1659938400000|2022-08-08 06:00:00|25.53|25.23|25.42|25.34|25.53|25.35|25.4|25.23|26
1659938700000|2022-08-08 06:05:00|25.41|25.33|25.4|25.32|25.41|25.33|25.4|25.32|15
1659939000000|2022-08-08 06:10:00|25.37|25.29|25.34|25.26|25.38|25.3|25.34|25.26|127
1659939300000|2022-08-08 06:15:00|25.35|25.27|25.34|25.26|25.35|25.27|25.34|25.26|7
1659939600000|2022-08-08 06:20:00|25.32|25.24|25.34|25.26|25.34|25.26|25.32|25.24|0
1659940500000|2022-08-08 06:35:00|25.41|25.33|25.39|25.31|25.41|25.33|25.39|25.31|1
1659941400000|2022-08-08 06:50:00|25.34|25.26|25.29|25.21|25.34|25.26|25.27|25.19|28
1659941700000|2022-08-08 06:55:00|25.31|25.23|25.29|25.21|25.31|25.23|25.28|25.2|5
1659942000000|2022-08-08 07:00:00|25.25|25.17|25.18|25.1|25.25|25.17|25.14|25.06|107
1659942300000|2022-08-08 07:05:00|25.14|25.06|25.18|25.1|25.19|25.11|25.13|25.05|36
1659942600000|2022-08-08 07:10:00|25.14|25.06|25.14|25.06|25.19|25.11|25.13|25.05|22
1659942900000|2022-08-08 07:15:00|25.16|25.08|25.19|25.11|25.23|25.15|25.14|25.06|239
1659943200000|2022-08-08 07:20:00|25.17|25.09|25.17|25.09|25.21|25.13|25.14|25.06|63
1659943500000|2022-08-08 07:25:00|25.16|25.08|25.14|25.06|25.16|25.08|25.12|25.04|178
1659943800000|2022-08-08 07:30:00|25.13|25.05|25.19|25.11|25.19|25.11|25.09|25.01|47
1659944100000|2022-08-08 07:35:00|25.21|25.13|25.25|25.17|25.26|25.18|25.19|25.11|77
1659944400000|2022-08-08 07:40:00|25.26|25.18|25.32|25.24|25.32|25.24|25.24|25.16|200
1659944700000|2022-08-08 07:45:00|25.31|25.23|25.27|25.19|25.31|25.23|25.27|25.19|33
1659945000000|2022-08-08 07:50:00|||||||||4
1659945300000|2022-08-08 07:55:00|25.26|25.18|25.27|25.19|25.27|25.19|25.22|25.14|20
1659945600000|2022-08-08 08:00:00|25.28|25.2|25.26|25.18|25.32|25.24|25.26|25.18|177
1659945900000|2022-08-08 08:05:00|25.31|25.23|25.33|25.25|25.33|25.25|25.29|25.21|466
1659946200000|2022-08-08 08:10:00|25.37|25.29|25.38|25.3|25.38|25.3|25.33|25.25|77
1659946500000|2022-08-08 08:15:00|25.39|25.31|25.38|25.3|25.39|25.31|25.34|25.26|155
1659946800000|2022-08-08 08:20:00|25.39|25.31|25.39|25.31|25.39|25.31|25.38|25.3|19
1659947100000|2022-08-08 08:25:00|25.43|25.35|25.38|25.3|25.43|25.35|25.33|25.25|26
1659947400000|2022-08-08 08:30:00|25.33|25.25|25.38|25.3|25.38|25.3|25.33|25.25|16
1659947700000|2022-08-08 08:35:00|25.33|25.25|25.38|25.3|25.38|25.3|25.33|25.25|59
1659948000000|2022-08-08 08:40:00|25.36|25.28|25.38|25.3|25.38|25.3|25.33|25.25|137
1659948300000|2022-08-08 08:45:00|25.33|25.25|25.35|25.27|25.38|25.3|25.33|25.25|131
1659948600000|2022-08-08 08:50:00|25.34|25.26|25.38|25.3|25.38|25.3|25.33|25.25|32
1659948900000|2022-08-08 08:55:00|||||||||23
1659949200000|2022-08-08 09:00:00|25.37|25.29|25.33|25.25|25.38|25.3|25.33|25.25|246
1659949500000|2022-08-08 09:05:00|25.32|25.24|25.33|25.25|25.33|25.25|25.28|25.2|135
1659949800000|2022-08-08 09:10:00|25.37|25.29|25.38|25.3|25.4|25.32|25.35|25.27|68
1659950100000|2022-08-08 09:15:00|25.33|25.25|25.33|25.25|25.34|25.26|25.33|25.25|178
1659950400000|2022-08-08 09:20:00|25.34|25.26|25.33|25.25|25.38|25.3|25.33|25.25|76
1659950700000|2022-08-08 09:25:00|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|48
1659951000000|2022-08-08 09:30:00|25.28|25.2|25.34|25.26|25.34|25.26|25.28|25.2|26
1659951300000|2022-08-08 09:35:00|25.32|25.24|25.29|25.21|25.34|25.26|25.29|25.21|21
1659951600000|2022-08-08 09:40:00|25.25|25.17|25.24|25.16|25.27|25.19|25.24|25.16|91
1659951900000|2022-08-08 09:45:00|25.22|25.14|25.24|25.16|25.24|25.16|25.2|25.12|81
1659952200000|2022-08-08 09:50:00|25.23|25.15|25.22|25.14|25.24|25.16|25.22|25.14|34
1659952500000|2022-08-08 09:55:00|25.23|25.15|25.22|25.14|25.24|25.16|25.22|25.14|136
1659952800000|2022-08-08 10:00:00|25.17|25.09|25.12|25.04|25.22|25.14|25.12|25.04|113
1659953100000|2022-08-08 10:05:00|25.17|25.09|25.12|25.04|25.17|25.09|25.12|25.04|200
1659953400000|2022-08-08 10:10:00|25.14|25.06|25.14|25.06|25.15|25.07|25.14|25.06|405
1659953700000|2022-08-08 10:15:00|25.1|25.02|25.09|25.01|25.14|25.06|25.09|25.01|63
1659954000000|2022-08-08 10:20:00|25.14|25.06|25.12|25.04|25.14|25.06|25.09|25.01|88
1659954300000|2022-08-08 10:25:00|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|85
1659954600000|2022-08-08 10:30:00|25.12|25.04|25.09|25.01|25.12|25.04|25.09|25.01|150
1659954900000|2022-08-08 10:35:00|25.13|25.05|25.13|25.05|25.13|25.05|25.08|25|100
1659955200000|2022-08-08 10:40:00|25.11|25.03|25.08|25|25.13|25.05|25.03|24.95|155
1659955500000|2022-08-08 10:45:00|25.06|24.98|25.03|24.95|25.06|24.98|25.03|24.95|72
1659955800000|2022-08-08 10:50:00|25.08|25|25.03|24.95|25.08|25|25.03|24.95|79
1659956100000|2022-08-08 10:55:00|25|24.92|24.98|24.9|25.03|24.95|24.98|24.9|42
1659956400000|2022-08-08 11:00:00|25.03|24.95|24.99|24.91|25.03|24.95|24.98|24.9|76
1659956700000|2022-08-08 11:05:00|25.01|24.93|24.98|24.9|25.03|24.95|24.98|24.9|47
1659957000000|2022-08-08 11:10:00|25.03|24.95|24.98|24.9|25.03|24.95|24.98|24.9|51
1659957300000|2022-08-08 11:15:00|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|29
1659957600000|2022-08-08 11:20:00|25.04|24.96|25.03|24.95|25.04|24.96|25.03|24.95|167
1659957900000|2022-08-08 11:25:00|25.04|24.96|25.08|25|25.08|25|25.03|24.95|63
1659958200000|2022-08-08 11:30:00|25.07|24.99|25.06|24.98|25.08|25|25.06|24.98|82
1659958500000|2022-08-08 11:35:00|25.03|24.95|25.08|25|25.08|25|25.03|24.95|25
1659958800000|2022-08-08 11:40:00|||||||||48
1659959100000|2022-08-08 11:45:00|25.06|24.98|25.03|24.95|25.08|25|25.03|24.95|47
1659959400000|2022-08-08 11:50:00|25|24.92|24.97|24.89|25.02|24.94|24.97|24.89|156
1659959700000|2022-08-08 11:55:00|24.98|24.9|25|24.92|25.02|24.94|24.97|24.89|50
1659960000000|2022-08-08 12:00:00|24.98|24.9|25.02|24.94|25.02|24.94|24.98|24.9|167
1659960300000|2022-08-08 12:05:00|25.01|24.93|25|24.92|25.02|24.94|25|24.92|97
1659960600000|2022-08-08 12:10:00|25.02|24.94|25|24.92|25.04|24.96|25|24.92|36
1659960900000|2022-08-08 12:15:00|25.04|24.96|25.02|24.94|25.05|24.97|25|24.92|81
1659961200000|2022-08-08 12:20:00|25|24.92|25|24.92|25.02|24.94|25|24.92|35
1659961500000|2022-08-08 12:25:00|24.99|24.91|24.95|24.87|25|24.92|24.94|24.86|114
1659961800000|2022-08-08 12:30:00|24.99|24.91|24.95|24.87|24.99|24.91|24.95|24.87|66
1659962100000|2022-08-08 12:35:00|24.97|24.89|25.01|24.93|25.01|24.93|24.95|24.87|85
1659962400000|2022-08-08 12:40:00|25|24.92|24.99|24.91|25.01|24.93|24.99|24.91|50
1659962700000|2022-08-08 12:45:00|24.97|24.89|24.99|24.91|25.01|24.93|24.96|24.88|62
1659963000000|2022-08-08 12:50:00|24.97|24.89|24.96|24.88|24.99|24.91|24.94|24.86|115
1659963300000|2022-08-08 12:55:00|24.94|24.86|24.94|24.86|24.96|24.88|24.89|24.81|135
1659963600000|2022-08-08 13:00:00|24.96|24.88|25.17|25.09|25.17|25.09|24.96|24.88|283
1659963900000|2022-08-08 13:05:00|25.15|25.07|25.08|25|25.15|25.07|25.08|25|168
1659964200000|2022-08-08 13:10:00|25.07|24.99|25.07|24.99|25.08|25|25.07|24.99|209
1659964500000|2022-08-08 13:15:00|25.08|25|25.02|24.94|25.08|25|25.02|24.94|113
1659964800000|2022-08-08 13:20:00|25.01|24.93|25.02|24.94|25.06|24.98|25.01|24.93|38
1659965100000|2022-08-08 13:25:00|25.06|24.98|25.11|25.03|25.11|25.03|25.06|24.98|195
1659965400000|2022-08-08 13:30:00|25.09|25.01|25.01|24.93|25.11|25.03|24.96|24.88|241
1659965700000|2022-08-08 13:35:00|24.98|24.9|24.96|24.88|25.01|24.93|24.96|24.88|147
1659966000000|2022-08-08 13:40:00|24.95|24.87|24.93|24.85|24.95|24.87|24.88|24.8|380
1659966300000|2022-08-08 13:45:00|24.98|24.9|24.95|24.87|25|24.92|24.93|24.85|81
1659966600000|2022-08-08 13:50:00|24.98|24.9|25|24.92|25|24.92|24.95|24.87|57
1659966900000|2022-08-08 13:55:00|25.01|24.93|25.05|24.97|25.05|24.97|24.99|24.91|826
1659967200000|2022-08-08 14:00:00|25.04|24.96|25.04|24.96|25.05|24.97|24.99|24.91|65
1659967500000|2022-08-08 14:05:00|25.05|24.97|25.1|25.02|25.1|25.02|25.04|24.96|160
1659967800000|2022-08-08 14:10:00|25.09|25.01|25.04|24.96|25.1|25.02|25.04|24.96|118
1659968100000|2022-08-08 14:15:00|25.05|24.97|25.05|24.97|25.09|25.01|25.04|24.96|64
1659968400000|2022-08-08 14:20:00|25.04|24.96|25.02|24.94|25.04|24.96|24.99|24.91|69
1659968700000|2022-08-08 14:25:00|25.03|24.95|25.04|24.96|25.09|25.01|25.02|24.94|60
1659969000000|2022-08-08 14:30:00|25.03|24.95|25.09|25.01|25.09|25.01|24.99|24.91|157
1659969300000|2022-08-08 14:35:00|25.08|25|25.02|24.94|25.09|25.01|25.01|24.93|251
1659969600000|2022-08-08 14:40:00|25.03|24.95|24.95|24.87|25.05|24.97|24.95|24.87|109
1659969900000|2022-08-08 14:45:00|24.96|24.88|25.01|24.93|25.05|24.97|24.96|24.88|169
1659970200000|2022-08-08 14:50:00|25|24.92|25|24.92|25.01|24.93|24.95|24.87|116
1659970500000|2022-08-08 14:55:00|24.99|24.91|25|24.92|25.02|24.94|24.99|24.91|57
1659970800000|2022-08-08 15:00:00|24.99|24.91|24.94|24.86|24.99|24.91|24.92|24.84|187
1659971100000|2022-08-08 15:05:00|24.92|24.84|24.95|24.87|24.95|24.87|24.9|24.82|89
1659971400000|2022-08-08 15:10:00|24.99|24.91|25.01|24.93|25.01|24.93|24.95|24.87|108
1659971700000|2022-08-08 15:15:00|25.05|24.97|25.08|25|25.11|25.03|25.01|24.93|339
1659972000000|2022-08-08 15:20:00|25.07|24.99|25.08|25|25.08|25|25.03|24.95|173
1659972300000|2022-08-08 15:25:00|25.07|24.99|25.01|24.93|25.08|25|25.01|24.93|533
1659972600000|2022-08-08 15:30:00|24.98|24.9|25.02|24.94|25.02|24.94|24.97|24.89|146
1659972900000|2022-08-08 15:35:00|25.03|24.95|25.18|25.1|25.18|25.1|25.03|24.95|123
1659973200000|2022-08-08 15:40:00|25.13|25.05|25.23|25.15|25.28|25.2|25.12|25.04|234
1659973500000|2022-08-08 15:45:00|25.22|25.14|25.17|25.09|25.23|25.15|25.17|25.09|204
1659973800000|2022-08-08 15:50:00|25.13|25.05|25.08|25|25.17|25.09|25.08|25|122
1659974100000|2022-08-08 15:55:00|25.1|25.02|25.12|25.04|25.14|25.06|25.08|25|24
1659974400000|2022-08-08 16:00:00|25.16|25.08|25.12|25.04|25.16|25.08|25.12|25.04|16
1659974700000|2022-08-08 16:05:00|25.07|24.99|25.13|25.05|25.18|25.1|25.07|24.99|92
1659975000000|2022-08-08 16:10:00|25.12|25.04|25.18|25.1|25.18|25.1|25.1|25.02|26
1659975300000|2022-08-08 16:15:00|25.17|25.09|25.27|25.19|25.3|25.22|25.17|25.09|106
1659975600000|2022-08-08 16:20:00|25.25|25.17|25.22|25.14|25.25|25.17|25.2|25.12|20
1659975900000|2022-08-08 16:25:00|25.23|25.15|25.33|25.25|25.34|25.26|25.23|25.15|108
1659976200000|2022-08-08 16:30:00|25.32|25.24|25.28|25.2|25.33|25.25|25.28|25.2|12
1659976500000|2022-08-08 16:35:00|25.32|25.24|25.33|25.25|25.38|25.3|25.3|25.22|28
1659976800000|2022-08-08 16:40:00|25.32|25.24|25.3|25.22|25.35|25.27|25.28|25.2|3
1659977100000|2022-08-08 16:45:00|25.28|25.2|25.23|25.15|25.3|25.22|25.22|25.14|62
1659977400000|2022-08-08 16:50:00|25.22|25.14|25.17|25.09|25.23|25.15|25.15|25.07|19
1659977700000|2022-08-08 16:55:00|25.18|25.1|25.18|25.1|25.23|25.15|25.17|25.09|11
1659978000000|2022-08-08 17:00:00|25.23|25.15|25.2|25.12|25.23|25.15|25.18|25.1|27
1659978300000|2022-08-08 17:05:00|25.23|25.15|25.13|25.05|25.23|25.15|25.08|25|86
1659978600000|2022-08-08 17:10:00|25.17|25.09|25.08|25|25.18|25.1|25.08|25|13
1659978900000|2022-08-08 17:15:00|||||||||3
1659979200000|2022-08-08 17:20:00|25.1|25.02|25.13|25.05|25.18|25.1|25.1|25.02|39
1659979500000|2022-08-08 17:25:00|25.18|25.1|25.18|25.1|25.18|25.1|25.13|25.05|5
1659979800000|2022-08-08 17:30:00|25.22|25.14|25.18|25.1|25.23|25.15|25.15|25.07|7
1659980100000|2022-08-08 17:35:00|25.2|25.12|25.24|25.16|25.24|25.16|25.18|25.1|3
1659980400000|2022-08-08 17:40:00|25.22|25.14|25.17|25.09|25.22|25.14|25.17|25.09|3
1659980700000|2022-08-08 17:45:00|25.18|25.1|25.22|25.14|25.22|25.14|25.17|25.09|3
1659981000000|2022-08-08 17:50:00|25.2|25.12|25.21|25.13|25.22|25.14|25.17|25.09|3
1659981300000|2022-08-08 17:55:00|25.19|25.11|25.17|25.09|25.22|25.14|25.17|25.09|3
1659981600000|2022-08-08 18:00:00|25.19|25.11|25.29|25.21|25.31|25.23|25.19|25.11|39
1659981900000|2022-08-08 18:05:00|25.31|25.23|25.28|25.2|25.41|25.33|25.27|25.19|20
1659982200000|2022-08-08 18:10:00|25.27|25.19|25.32|25.24|25.33|25.25|25.27|25.19|4
1659982500000|2022-08-08 18:15:00|25.31|25.23|25.33|25.25|25.38|25.3|25.31|25.23|29
1659982800000|2022-08-08 18:20:00|25.32|25.24|25.34|25.26|25.37|25.29|25.32|25.24|7
1659983100000|2022-08-08 18:25:00|25.36|25.28|25.34|25.26|25.37|25.29|25.29|25.21|10
1659983400000|2022-08-08 18:30:00|25.33|25.25|25.33|25.25|25.36|25.28|25.28|25.2|8
1659983700000|2022-08-08 18:35:00|25.34|25.26|25.44|25.36|25.46|25.38|25.34|25.26|18
1659984000000|2022-08-08 18:40:00|25.46|25.38|25.48|25.4|25.48|25.4|25.43|25.35|8
1659984300000|2022-08-08 18:45:00|25.46|25.38|25.44|25.36|25.48|25.4|25.44|25.36|7
1659984600000|2022-08-08 18:50:00|25.46|25.38|25.54|25.46|25.58|25.5|25.44|25.36|49
1659984900000|2022-08-08 18:55:00|25.51|25.43|25.41|25.33|25.54|25.46|25.39|25.31|17
1659985200000|2022-08-08 19:00:00|25.39|25.31|25.34|25.26|25.41|25.33|25.33|25.25|7
1659985500000|2022-08-08 19:05:00|25.31|25.23|25.29|25.21|25.31|25.23|25.29|25.21|4
1659985800000|2022-08-08 19:10:00|25.31|25.23|25.29|25.21|25.33|25.25|25.29|25.21|1
1659986100000|2022-08-08 19:15:00|25.32|25.24|25.44|25.36|25.44|25.36|25.29|25.21|10
1659986400000|2022-08-08 19:20:00|25.39|25.31|25.37|25.29|25.44|25.36|25.34|25.26|11
1659986700000|2022-08-08 19:25:00|25.39|25.31|25.39|25.31|25.39|25.31|25.34|25.26|4
1659987000000|2022-08-08 19:30:00|25.41|25.33|25.34|25.26|25.44|25.36|25.34|25.26|3
1659987300000|2022-08-08 19:35:00|25.32|25.24|25.34|25.26|25.39|25.31|25.32|25.24|3
1659987600000|2022-08-08 19:40:00|25.32|25.24|25.29|25.21|25.34|25.26|25.29|25.21|6
1659987900000|2022-08-08 19:45:00|25.27|25.19|25.29|25.21|25.29|25.21|25.24|25.16|9
1659988200000|2022-08-08 19:50:00|25.27|25.19|25.24|25.16|25.27|25.19|25.22|25.14|16
1659988500000|2022-08-08 19:55:00|25.26|25.18|25.42|25.12|25.42|25.28|25.26|25.07|34
1660004100000|2022-08-09 00:15:00|25.29|24.99|25.3|25|25.35|25.05|25.29|24.99|0
1660004400000|2022-08-09 00:20:00|25.33|25.03|25.31|25.01|25.33|25.03|25.29|24.99|0
1660005600000|2022-08-09 00:40:00|25.29|24.99|25.31|25.01|25.31|25.01|25.29|24.99|0
1660006800000|2022-08-09 01:00:00|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|0
1660008000000|2022-08-09 01:20:00|25.4|25.1|25.41|25.11|25.41|25.11|25.39|25.09|0
1660008300000|2022-08-09 01:25:00|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|0
1660008900000|2022-08-09 01:35:00|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|0
1660009200000|2022-08-09 01:40:00|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|0
1660009500000|2022-08-09 01:45:00|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|0
1660009800000|2022-08-09 01:50:00|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|0
1660010100000|2022-08-09 01:55:00|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|0
1660010400000|2022-08-09 02:00:00|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|0
1660014600000|2022-08-09 03:10:00|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|0
1660015800000|2022-08-09 03:30:00|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|0
1660021500000|2022-08-09 05:05:00|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|0
1660022100000|2022-08-09 05:15:00|25.38|25.08|25.33|25.03|25.38|25.08|25.33|25.03|0
1660024800000|2022-08-09 06:00:00|25.32|25.02|25.24|25.16|25.33|25.16|25.2|25.02|22
1660025100000|2022-08-09 06:05:00|||||||||2
1660025400000|2022-08-09 06:10:00|||||||||1
1660025700000|2022-08-09 06:15:00|||||||||1
1660026000000|2022-08-09 06:20:00|||||||||2
1660026300000|2022-08-09 06:25:00|25.26|25.18|25.24|25.16|25.26|25.18|25.24|25.16|0
1660026600000|2022-08-09 06:30:00|25.25|25.17|25.23|25.15|25.25|25.17|25.23|25.15|63
1660026900000|2022-08-09 06:35:00|25.24|25.16|25.23|25.15|25.24|25.16|25.23|25.15|0
1660027200000|2022-08-09 06:40:00|||||||||1
1660027500000|2022-08-09 06:45:00|25.24|25.16|25.24|25.16|25.26|25.18|25.23|25.15|4
1660027800000|2022-08-09 06:50:00|25.27|25.19|25.22|25.14|25.27|25.19|25.22|25.14|10
1660028400000|2022-08-09 07:00:00|25.25|25.17|25.25|25.17|25.25|25.17|25.15|25.07|49
1660028700000|2022-08-09 07:05:00|25.24|25.16|25.28|25.2|25.28|25.2|25.22|25.14|73
1660029000000|2022-08-09 07:10:00|25.23|25.15|25.29|25.21|25.29|25.21|25.23|25.15|94
1660029300000|2022-08-09 07:15:00|25.34|25.26|25.35|25.27|25.35|25.27|25.34|25.26|39
1660029600000|2022-08-09 07:20:00|25.37|25.29|25.43|25.35|25.43|25.35|25.37|25.29|291
1660029900000|2022-08-09 07:25:00|25.42|25.34|25.38|25.3|25.43|25.35|25.38|25.3|49
1660030200000|2022-08-09 07:30:00|25.4|25.32|25.36|25.28|25.42|25.34|25.36|25.28|104
1660030500000|2022-08-09 07:35:00|25.37|25.29|25.37|25.29|25.37|25.29|25.32|25.24|93
1660030800000|2022-08-09 07:40:00|25.39|25.31|25.41|25.33|25.41|25.33|25.36|25.28|217
1660031100000|2022-08-09 07:45:00|25.39|25.31|25.37|25.29|25.41|25.33|25.36|25.28|189
1660031400000|2022-08-09 07:50:00|25.36|25.28|25.42|25.34|25.46|25.38|25.36|25.28|68
1660031700000|2022-08-09 07:55:00|25.44|25.36|25.37|25.29|25.44|25.36|25.37|25.29|233
1660032000000|2022-08-09 08:00:00|25.41|25.33|25.37|25.29|25.42|25.34|25.37|25.29|100
1660032300000|2022-08-09 08:05:00|25.38|25.3|25.46|25.38|25.47|25.39|25.37|25.29|151
1660032600000|2022-08-09 08:10:00|25.45|25.37|25.46|25.38|25.51|25.43|25.41|25.33|30
1660032900000|2022-08-09 08:15:00|25.45|25.37|25.41|25.33|25.46|25.38|25.41|25.33|132
1660033200000|2022-08-09 08:20:00|25.39|25.31|25.36|25.28|25.41|25.33|25.36|25.28|60
1660033500000|2022-08-09 08:25:00|25.38|25.3|25.36|25.28|25.41|25.33|25.35|25.27|51
1660033800000|2022-08-09 08:30:00|25.4|25.32|25.35|25.27|25.41|25.33|25.31|25.23|29
1660034100000|2022-08-09 08:35:00|25.36|25.28|25.36|25.28|25.36|25.28|25.31|25.23|44
1660034400000|2022-08-09 08:40:00|25.35|25.27|25.36|25.28|25.36|25.28|25.35|25.27|61
1660034700000|2022-08-09 08:45:00|25.37|25.29|25.41|25.33|25.41|25.33|25.36|25.28|65
1660035000000|2022-08-09 08:50:00|25.42|25.34|25.42|25.34|25.43|25.35|25.41|25.33|122
1660035300000|2022-08-09 08:55:00|25.4|25.32|25.36|25.28|25.4|25.32|25.36|25.28|61
1660035600000|2022-08-09 09:00:00|25.32|25.24|25.3|25.22|25.36|25.28|25.3|25.22|331
1660035900000|2022-08-09 09:05:00|25.34|25.26|25.35|25.27|25.35|25.27|25.3|25.22|43
1660036200000|2022-08-09 09:10:00|25.34|25.26|25.33|25.25|25.35|25.27|25.33|25.25|43
1660036500000|2022-08-09 09:15:00|25.35|25.27|25.35|25.27|25.35|25.27|25.31|25.23|113
1660036800000|2022-08-09 09:20:00|25.36|25.28|25.41|25.33|25.42|25.34|25.36|25.28|182
1660037100000|2022-08-09 09:25:00|25.42|25.34|25.47|25.39|25.47|25.39|25.42|25.34|150
1660037400000|2022-08-09 09:30:00|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|143
1660037700000|2022-08-09 09:35:00|25.42|25.34|25.47|25.39|25.47|25.39|25.42|25.34|60
1660038000000|2022-08-09 09:40:00|25.46|25.38|25.41|25.33|25.47|25.39|25.41|25.33|68
1660038300000|2022-08-09 09:45:00|25.42|25.34|25.36|25.28|25.46|25.38|25.36|25.28|108
1660038600000|2022-08-09 09:50:00|25.37|25.29|25.41|25.33|25.43|25.35|25.37|25.29|124
1660038900000|2022-08-09 09:55:00|25.43|25.35|25.46|25.38|25.46|25.38|25.43|25.35|85
1660039200000|2022-08-09 10:00:00|25.5|25.42|25.45|25.37|25.51|25.43|25.45|25.37|88
1660039500000|2022-08-09 10:05:00|25.46|25.38|25.5|25.42|25.5|25.42|25.45|25.37|73
1660039800000|2022-08-09 10:10:00|25.51|25.43|25.63|25.55|25.63|25.55|25.5|25.42|147
1660040100000|2022-08-09 10:15:00|25.58|25.5|25.56|25.48|25.64|25.56|25.56|25.48|239
1660040400000|2022-08-09 10:20:00|25.57|25.49|25.63|25.55|25.68|25.6|25.57|25.49|233
1660040700000|2022-08-09 10:25:00|25.64|25.56|25.58|25.5|25.64|25.56|25.58|25.5|149
1660041000000|2022-08-09 10:30:00|25.59|25.51|25.63|25.55|25.63|25.55|25.58|25.5|45
1660041300000|2022-08-09 10:35:00|25.64|25.56|25.68|25.6|25.74|25.66|25.63|25.55|155
1660041600000|2022-08-09 10:40:00|25.64|25.56|25.69|25.61|25.69|25.61|25.63|25.55|31
1660041900000|2022-08-09 10:45:00|25.68|25.6|25.75|25.67|25.75|25.67|25.68|25.6|238
1660042200000|2022-08-09 10:50:00|25.8|25.72|25.76|25.68|25.81|25.73|25.76|25.68|181
1660042500000|2022-08-09 10:55:00|25.77|25.69|25.71|25.63|25.77|25.69|25.71|25.63|131
1660042800000|2022-08-09 11:00:00|25.72|25.64|25.66|25.58|25.72|25.64|25.62|25.54|241
1660043100000|2022-08-09 11:05:00|25.67|25.59|25.72|25.64|25.72|25.64|25.67|25.59|116
1660043400000|2022-08-09 11:10:00|25.71|25.63|25.66|25.58|25.72|25.64|25.66|25.58|38
1660043700000|2022-08-09 11:15:00|25.68|25.6|25.69|25.61|25.7|25.62|25.65|25.57|54
1660044000000|2022-08-09 11:20:00|25.7|25.62|25.69|25.61|25.7|25.62|25.67|25.59|175
1660044300000|2022-08-09 11:25:00|25.7|25.62|25.75|25.67|25.76|25.68|25.7|25.62|31
1660044600000|2022-08-09 11:30:00|25.74|25.66|25.7|25.62|25.74|25.66|25.7|25.62|25
1660044900000|2022-08-09 11:35:00|25.74|25.66|25.75|25.67|25.75|25.67|25.72|25.64|33
1660045200000|2022-08-09 11:40:00|25.77|25.69|25.9|25.82|25.91|25.83|25.75|25.67|49
1660045500000|2022-08-09 11:45:00|25.89|25.81|25.88|25.8|25.94|25.86|25.85|25.77|74
1660045800000|2022-08-09 11:50:00|25.89|25.81|25.83|25.75|25.89|25.81|25.8|25.72|85
1660046100000|2022-08-09 11:55:00|25.84|25.76|25.83|25.75|25.84|25.76|25.83|25.75|13
1660046400000|2022-08-09 12:00:00|25.82|25.74|25.82|25.74|25.83|25.75|25.82|25.74|111
1660046700000|2022-08-09 12:05:00|25.83|25.75|25.83|25.75|25.83|25.75|25.82|25.74|56
1660047000000|2022-08-09 12:10:00|25.82|25.74|25.83|25.75|25.88|25.8|25.82|25.74|196
1660047300000|2022-08-09 12:15:00|25.82|25.74|25.82|25.74|25.82|25.74|25.78|25.7|39
1660047600000|2022-08-09 12:20:00|25.81|25.73|25.76|25.68|25.81|25.73|25.76|25.68|66
1660047900000|2022-08-09 12:25:00|25.74|25.66|25.77|25.69|25.77|25.69|25.72|25.64|21
1660048200000|2022-08-09 12:30:00|25.79|25.71|25.71|25.63|25.82|25.74|25.71|25.63|63
1660048500000|2022-08-09 12:35:00|25.7|25.62|25.71|25.63|25.71|25.63|25.7|25.62|44
1660048800000|2022-08-09 12:40:00|25.72|25.64|25.72|25.64|25.72|25.64|25.71|25.63|32
1660049100000|2022-08-09 12:45:00|25.71|25.63|25.76|25.68|25.76|25.68|25.71|25.63|80
1660049400000|2022-08-09 12:50:00|25.74|25.66|25.71|25.63|25.76|25.68|25.71|25.63|144
1660049700000|2022-08-09 12:55:00|25.73|25.65|25.76|25.68|25.76|25.68|25.71|25.63|57
1660050000000|2022-08-09 13:00:00|25.8|25.72|25.76|25.68|25.81|25.73|25.75|25.67|121
1660050300000|2022-08-09 13:05:00|25.75|25.67|25.76|25.68|25.8|25.72|25.75|25.67|98
1660050600000|2022-08-09 13:10:00|25.75|25.67|25.76|25.68|25.76|25.68|25.75|25.67|43
1660050900000|2022-08-09 13:15:00|||||||||38
1660051200000|2022-08-09 13:20:00|25.75|25.67|25.71|25.63|25.76|25.68|25.71|25.63|44
1660051500000|2022-08-09 13:25:00|25.76|25.68|25.71|25.63|25.76|25.68|25.71|25.63|38
1660051800000|2022-08-09 13:30:00|25.72|25.64|25.77|25.69|25.82|25.74|25.71|25.63|178
1660052100000|2022-08-09 13:35:00|25.81|25.73|25.76|25.68|25.81|25.73|25.71|25.63|138
1660052400000|2022-08-09 13:40:00|25.73|25.65|25.65|25.57|25.76|25.68|25.65|25.57|150
1660052700000|2022-08-09 13:45:00|25.6|25.52|25.71|25.63|25.78|25.7|25.6|25.52|92
1660053000000|2022-08-09 13:50:00|25.7|25.62|25.84|25.76|25.84|25.76|25.66|25.58|207
1660053300000|2022-08-09 13:55:00|25.83|25.75|25.83|25.75|25.89|25.81|25.83|25.75|78
1660053600000|2022-08-09 14:00:00|25.84|25.76|25.88|25.8|25.89|25.81|25.83|25.75|63
1660053900000|2022-08-09 14:05:00|25.89|25.81|25.95|25.87|25.95|25.87|25.88|25.8|114
1660054200000|2022-08-09 14:10:00|25.99|25.91|25.88|25.8|26|25.92|25.88|25.8|144
1660054500000|2022-08-09 14:15:00|25.93|25.85|25.88|25.8|25.93|25.85|25.88|25.8|81
1660054800000|2022-08-09 14:20:00|25.87|25.79|25.93|25.85|25.94|25.86|25.83|25.75|219
1660055100000|2022-08-09 14:25:00|25.91|25.83|25.83|25.75|25.93|25.85|25.83|25.75|242
1660055400000|2022-08-09 14:30:00|25.88|25.8|25.83|25.75|25.89|25.81|25.8|25.72|176
1660055700000|2022-08-09 14:35:00|25.81|25.73|25.79|25.71|25.84|25.76|25.78|25.7|181
1660056000000|2022-08-09 14:40:00|25.84|25.76|25.84|25.76|25.85|25.77|25.79|25.71|110
1660056300000|2022-08-09 14:45:00|25.85|25.77|25.8|25.72|25.86|25.78|25.76|25.68|266
1660056600000|2022-08-09 14:50:00|25.78|25.7|25.86|25.78|25.86|25.78|25.76|25.68|189
1660056900000|2022-08-09 14:55:00|25.91|25.83|25.91|25.83|25.91|25.83|25.86|25.78|259
1660057200000|2022-08-09 15:00:00|25.92|25.84|26.06|25.98|26.06|25.98|25.92|25.84|522
1660057500000|2022-08-09 15:05:00|26.03|25.95|25.96|25.88|26.06|25.98|25.95|25.87|183
1660057800000|2022-08-09 15:10:00|25.95|25.87|25.84|25.76|25.96|25.88|25.8|25.72|300
1660058100000|2022-08-09 15:15:00|25.85|25.77|25.8|25.72|25.85|25.77|25.74|25.66|85
1660058400000|2022-08-09 15:20:00|25.75|25.67|25.85|25.77|25.89|25.81|25.75|25.67|341
1660058700000|2022-08-09 15:25:00|25.89|25.81|25.88|25.8|25.9|25.82|25.79|25.71|340
1660059000000|2022-08-09 15:30:00|25.89|25.81|25.98|25.9|25.99|25.91|25.88|25.8|152
1660059300000|2022-08-09 15:35:00|25.97|25.89|25.98|25.9|25.98|25.9|25.92|25.84|34
1660059600000|2022-08-09 15:40:00|25.96|25.88|25.9|25.82|25.96|25.88|25.85|25.77|46
1660059900000|2022-08-09 15:45:00|25.89|25.81|25.94|25.86|25.94|25.86|25.89|25.81|106
1660060200000|2022-08-09 15:50:00|25.99|25.91|25.93|25.85|25.99|25.91|25.9|25.82|25
1660060500000|2022-08-09 15:55:00|25.94|25.86|26.02|25.94|26.02|25.94|25.93|25.85|38
1660060800000|2022-08-09 16:00:00|26|25.92|25.97|25.89|26.03|25.95|25.95|25.87|47
1660061100000|2022-08-09 16:05:00|25.93|25.85|25.97|25.89|25.98|25.9|25.93|25.85|3
1660061400000|2022-08-09 16:10:00|25.98|25.9|26.02|25.94|26.02|25.94|25.97|25.89|6
1660061700000|2022-08-09 16:15:00|25.98|25.9|26.03|25.95|26.03|25.95|25.98|25.9|4
1660062000000|2022-08-09 16:20:00|26.01|25.93|26.06|25.98|26.08|26|25.98|25.9|5
1660062300000|2022-08-09 16:25:00|26.04|25.96|26.04|25.96|26.09|26.01|26.01|25.93|66
1660062600000|2022-08-09 16:30:00|26.03|25.95|26.04|25.96|26.05|25.97|26.03|25.95|8
1660062900000|2022-08-09 16:35:00|26.05|25.97|26.05|25.97|26.09|26.01|26.03|25.95|10
1660063200000|2022-08-09 16:40:00|26.07|25.99|26.03|25.95|26.09|26.01|26|25.92|18
1660063500000|2022-08-09 16:45:00|26.04|25.96|26.05|25.97|26.08|26|26.04|25.96|9
1660063800000|2022-08-09 16:50:00|26.07|25.99|26.09|26.01|26.09|26.01|26.06|25.98|7
1660064100000|2022-08-09 16:55:00|26.1|26.02|25.99|25.91|26.1|26.02|25.99|25.91|13
1660064400000|2022-08-09 17:00:00|25.97|25.89|25.94|25.86|25.98|25.9|25.94|25.86|12
1660064700000|2022-08-09 17:05:00|25.95|25.87|26|25.92|26|25.92|25.94|25.86|41
1660065000000|2022-08-09 17:10:00|26.02|25.94|25.9|25.82|26.02|25.94|25.9|25.82|42
1660065300000|2022-08-09 17:15:00|25.94|25.86|25.94|25.86|25.95|25.87|25.92|25.84|18
1660065600000|2022-08-09 17:20:00|25.92|25.84|25.85|25.77|25.92|25.84|25.85|25.77|2
1660065900000|2022-08-09 17:25:00|25.84|25.76|25.82|25.74|25.84|25.76|25.82|25.74|25
1660066200000|2022-08-09 17:30:00|25.8|25.72|25.84|25.76|25.85|25.77|25.8|25.72|10
1660066500000|2022-08-09 17:35:00|25.85|25.77|25.94|25.86|25.94|25.86|25.85|25.77|4
1660066800000|2022-08-09 17:40:00|25.95|25.87|25.99|25.91|26|25.92|25.95|25.87|2
1660067100000|2022-08-09 17:45:00|26|25.92|25.95|25.87|26|25.92|25.95|25.87|1
1660067400000|2022-08-09 17:50:00|25.97|25.89|25.95|25.87|25.97|25.89|25.95|25.87|3
1660067700000|2022-08-09 17:55:00|25.94|25.86|25.89|25.81|25.94|25.86|25.89|25.81|11
1660068300000|2022-08-09 18:05:00|||||||||1
1660068600000|2022-08-09 18:10:00|25.92|25.84|25.9|25.82|25.94|25.86|25.9|25.82|20
1660068900000|2022-08-09 18:15:00|25.92|25.84|25.95|25.87|25.95|25.87|25.9|25.82|2
1660069200000|2022-08-09 18:20:00|25.98|25.9|26.01|25.93|26.06|25.98|25.98|25.9|7
1660069500000|2022-08-09 18:25:00|26.03|25.95|26.05|25.97|26.05|25.97|26.03|25.95|0
1660069800000|2022-08-09 18:30:00|26.06|25.98|26.05|25.97|26.06|25.98|26.01|25.93|20
1660070100000|2022-08-09 18:35:00|26.03|25.95|26.01|25.93|26.05|25.97|25.96|25.88|5
1660070400000|2022-08-09 18:40:00|26.05|25.97|26.01|25.93|26.05|25.97|26.01|25.93|0
1660070700000|2022-08-09 18:45:00|26|25.92|25.94|25.86|26|25.92|25.94|25.86|3
1660071000000|2022-08-09 18:50:00|25.93|25.85|25.85|25.77|25.93|25.85|25.85|25.77|2
1660071300000|2022-08-09 18:55:00|25.86|25.78|25.81|25.73|25.86|25.78|25.79|25.71|20
1660071600000|2022-08-09 19:00:00|25.84|25.76|25.84|25.76|25.84|25.76|25.79|25.71|20
1660071900000|2022-08-09 19:05:00|25.81|25.73|25.84|25.76|25.85|25.77|25.79|25.71|5
1660072200000|2022-08-09 19:10:00|25.86|25.78|25.87|25.79|25.87|25.79|25.84|25.76|7
1660072500000|2022-08-09 19:15:00|25.85|25.77|25.79|25.71|25.85|25.77|25.79|25.71|9
1660072800000|2022-08-09 19:20:00|25.78|25.7|25.75|25.67|25.78|25.7|25.75|25.67|0
1660073100000|2022-08-09 19:25:00|25.78|25.7|25.83|25.75|25.83|25.75|25.78|25.7|10
1660073400000|2022-08-09 19:30:00|25.84|25.76|25.84|25.76|25.84|25.76|25.81|25.73|1
1660073700000|2022-08-09 19:35:00|25.85|25.77|25.85|25.77|25.85|25.77|25.82|25.74|2
1660074000000|2022-08-09 19:40:00|25.84|25.76|25.91|25.83|25.91|25.83|25.84|25.76|2
1660074300000|2022-08-09 19:45:00|25.92|25.84|25.94|25.86|25.97|25.89|25.91|25.83|0
1660074600000|2022-08-09 19:50:00|25.93|25.85|25.9|25.82|25.93|25.85|25.83|25.75|72
1660074900000|2022-08-09 19:55:00|25.89|25.81|25.97|25.67|26|25.88|25.86|25.67|22
1660090500000|2022-08-10 00:15:00|25.98|25.68|26.09|25.79|26.12|25.82|25.98|25.68|0
1660090800000|2022-08-10 00:20:00|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|0
1660091100000|2022-08-10 00:25:00|26.05|25.75|26.03|25.73|26.05|25.75|26.03|25.73|0
1660091700000|2022-08-10 00:35:00|26.05|25.75|26.03|25.73|26.05|25.75|26.03|25.73|0
1660092000000|2022-08-10 00:40:00|26.01|25.71|26.05|25.75|26.05|25.75|26.01|25.71|0
1660092600000|2022-08-10 00:50:00|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|0
1660092900000|2022-08-10 00:55:00|26.04|25.74|26.02|25.72|26.06|25.76|26.02|25.72|0
1660093200000|2022-08-10 01:00:00|26.04|25.74|26.02|25.72|26.04|25.74|26|25.7|0
1660093500000|2022-08-10 01:05:00|26|25.7|26.01|25.71|26.02|25.72|25.99|25.69|0
1660094100000|2022-08-10 01:15:00|25.99|25.69|25.99|25.69|26.01|25.71|25.97|25.67|0
1660094400000|2022-08-10 01:20:00|26.01|25.71|25.99|25.69|26.01|25.71|25.99|25.69|0
1660094700000|2022-08-10 01:25:00|26.01|25.71|26.01|25.71|26.01|25.71|25.99|25.69|0
1660095000000|2022-08-10 01:30:00|25.99|25.69|26.01|25.71|26.01|25.71|25.99|25.69|0
1660095300000|2022-08-10 01:35:00|25.99|25.69|25.99|25.69|26.01|25.71|25.99|25.69|0
1660095600000|2022-08-10 01:40:00|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|0
1660096500000|2022-08-10 01:55:00|26.04|25.74|26.02|25.72|26.04|25.74|26.02|25.72|0
1660097100000|2022-08-10 02:05:00|26.04|25.74|26.02|25.72|26.04|25.74|26.02|25.72|0
1660097400000|2022-08-10 02:10:00|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|0
1660097700000|2022-08-10 02:15:00|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|0
1660098000000|2022-08-10 02:20:00|26.06|25.76|26.07|25.77|26.07|25.77|26.05|25.75|0
1660098300000|2022-08-10 02:25:00|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|0
1660098600000|2022-08-10 02:30:00|26.07|25.77|26.07|25.77|26.07|25.77|26.05|25.75|0
1660099800000|2022-08-10 02:50:00|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|0
1660100100000|2022-08-10 02:55:00|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|0
1660101600000|2022-08-10 03:20:00|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|0
1660102800000|2022-08-10 03:40:00|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|0
1660103400000|2022-08-10 03:50:00|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|0
1660103700000|2022-08-10 03:55:00|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|0
1660104000000|2022-08-10 04:00:00|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|0
1660106400000|2022-08-10 04:40:00|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|0
1660107000000|2022-08-10 04:50:00|26.07|25.77|26.07|25.77|26.07|25.77|26.05|25.75|0
1660107600000|2022-08-10 05:00:00|26.05|25.75|26.07|25.77|26.07|25.77|26.05|25.75|0
1660109100000|2022-08-10 05:25:00|26.08|25.78|26.09|25.79|26.09|25.79|26.07|25.77|0
1660110300000|2022-08-10 05:45:00|26.11|25.81|26.1|25.8|26.12|25.82|26.1|25.8|0
1660110600000|2022-08-10 05:50:00|26.12|25.82|26.12|25.82|26.12|25.82|26.1|25.8|0
1660110900000|2022-08-10 05:55:00|26.1|25.8|26.1|25.8|26.1|25.8|26.08|25.78|0
1660111200000|2022-08-10 06:00:00|26.09|25.84|26.08|26|26.14|26|26.06|25.81|0
1660111500000|2022-08-10 06:05:00|26.1|26.02|26.06|25.98|26.1|26.02|26.06|25.98|7
1660111800000|2022-08-10 06:10:00|26.05|25.97|26.06|25.98|26.06|25.98|26.05|25.97|1
1660112100000|2022-08-10 06:15:00|26.04|25.96|26.03|25.95|26.05|25.97|26.03|25.95|3
1660112400000|2022-08-10 06:20:00|26.01|25.93|26.04|25.96|26.06|25.98|26.01|25.93|1
1660112700000|2022-08-10 06:25:00|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|0
1660113000000|2022-08-10 06:30:00|26.04|25.96|26.06|25.98|26.06|25.98|26.03|25.95|4
1660113300000|2022-08-10 06:35:00|26.05|25.97|26|25.92|26.06|25.98|26|25.92|25
1660113600000|2022-08-10 06:40:00|25.97|25.89|25.95|25.87|25.97|25.89|25.95|25.87|3
1660113900000|2022-08-10 06:45:00|25.96|25.88|25.96|25.88|25.96|25.88|25.95|25.87|7
1660114200000|2022-08-10 06:50:00|25.95|25.87|25.96|25.88|26|25.92|25.95|25.87|0
1660114500000|2022-08-10 06:55:00|26.01|25.93|25.96|25.88|26.01|25.93|25.96|25.88|28
1660114800000|2022-08-10 07:00:00|26.01|25.93|26.08|26|26.11|26.03|26.01|25.93|47
1660115100000|2022-08-10 07:05:00|26.06|25.98|26.17|26.09|26.22|26.14|26.05|25.97|155
1660115400000|2022-08-10 07:10:00|26.19|26.11|26.08|26|26.19|26.11|26.04|25.96|164
1660115700000|2022-08-10 07:15:00|26.04|25.96|26.03|25.95|26.04|25.96|25.99|25.91|293
1660116000000|2022-08-10 07:20:00|25.99|25.91|26.04|25.96|26.04|25.96|25.99|25.91|246
1660116300000|2022-08-10 07:25:00|26.03|25.95|26.03|25.95|26.04|25.96|25.96|25.88|221
1660116600000|2022-08-10 07:30:00|25.99|25.91|26.03|25.95|26.03|25.95|25.97|25.89|26
1660116900000|2022-08-10 07:35:00|26.01|25.93|26.04|25.96|26.04|25.96|25.97|25.89|274
1660117200000|2022-08-10 07:40:00|26.05|25.97|26.09|26.01|26.09|26.01|26.04|25.96|37
1660117500000|2022-08-10 07:45:00|26.07|25.99|25.98|25.9|26.07|25.99|25.98|25.9|112
1660117800000|2022-08-10 07:50:00|25.99|25.91|25.98|25.9|26|25.92|25.97|25.89|230
1660118100000|2022-08-10 07:55:00|26.02|25.94|26.03|25.95|26.03|25.95|25.99|25.91|28
1660118400000|2022-08-10 08:00:00|26.04|25.96|26.03|25.95|26.04|25.96|26|25.92|52
1660118700000|2022-08-10 08:05:00|25.98|25.9|26.03|25.95|26.03|25.95|25.98|25.9|38
1660119000000|2022-08-10 08:10:00|26.01|25.93|25.98|25.9|26.03|25.95|25.98|25.9|14
1660119300000|2022-08-10 08:15:00|26.03|25.95|26.04|25.96|26.04|25.96|26.03|25.95|22
1660119600000|2022-08-10 08:20:00|26.03|25.95|25.98|25.9|26.03|25.95|25.97|25.89|75
1660119900000|2022-08-10 08:25:00|25.97|25.89|25.97|25.89|26.03|25.95|25.97|25.89|317
1660120200000|2022-08-10 08:30:00|25.98|25.9|25.93|25.85|25.98|25.9|25.93|25.85|112
1660120500000|2022-08-10 08:35:00|25.92|25.84|25.98|25.9|25.98|25.9|25.92|25.84|68
1660120800000|2022-08-10 08:40:00|25.97|25.89|25.98|25.9|25.98|25.9|25.93|25.85|12
1660121100000|2022-08-10 08:45:00|25.96|25.88|25.94|25.86|25.98|25.9|25.93|25.85|28
1660121400000|2022-08-10 08:50:00|25.96|25.88|25.94|25.86|25.98|25.9|25.94|25.86|0
1660121700000|2022-08-10 08:55:00|25.98|25.9|25.98|25.9|25.99|25.91|25.94|25.86|30
1660122000000|2022-08-10 09:00:00|25.94|25.86|25.93|25.85|25.99|25.91|25.93|25.85|33
1660122300000|2022-08-10 09:05:00|25.89|25.81|25.98|25.9|25.98|25.9|25.89|25.81|234
1660122600000|2022-08-10 09:10:00|25.94|25.86|25.94|25.86|25.94|25.86|25.93|25.85|53
1660122900000|2022-08-10 09:15:00|25.98|25.9|25.94|25.86|25.98|25.9|25.93|25.85|103
1660123200000|2022-08-10 09:20:00|25.96|25.88|25.98|25.9|25.99|25.91|25.94|25.86|50
1660123500000|2022-08-10 09:25:00|25.93|25.85|25.93|25.85|25.94|25.86|25.93|25.85|97
1660123800000|2022-08-10 09:30:00|25.92|25.84|25.93|25.85|25.93|25.85|25.92|25.84|7
1660124100000|2022-08-10 09:35:00|25.92|25.84|25.93|25.85|25.93|25.85|25.92|25.84|44
1660124400000|2022-08-10 09:40:00|25.91|25.83|25.93|25.85|25.93|25.85|25.88|25.8|192
1660124700000|2022-08-10 09:45:00|25.92|25.84|25.93|25.85|25.93|25.85|25.92|25.84|96
1660125000000|2022-08-10 09:50:00|25.92|25.84|25.92|25.84|25.92|25.84|25.92|25.84|50
1660125300000|2022-08-10 09:55:00|25.93|25.85|25.87|25.79|25.93|25.85|25.87|25.79|70
1660125600000|2022-08-10 10:00:00|25.9|25.82|25.92|25.84|25.92|25.84|25.88|25.8|34
1660125900000|2022-08-10 10:05:00|25.9|25.82|25.92|25.84|25.92|25.84|25.87|25.79|198
1660126200000|2022-08-10 10:10:00|25.93|25.85|25.92|25.84|25.97|25.89|25.92|25.84|30
1660126500000|2022-08-10 10:15:00|25.93|25.85|25.93|25.85|25.93|25.85|25.92|25.84|90
1660126800000|2022-08-10 10:20:00|25.95|25.87|25.93|25.85|25.95|25.87|25.93|25.85|4
1660127100000|2022-08-10 10:25:00|25.92|25.84|25.93|25.85|25.93|25.85|25.92|25.84|8
1660127700000|2022-08-10 10:35:00|25.95|25.87|25.97|25.89|25.97|25.89|25.93|25.85|0
1660128000000|2022-08-10 10:40:00|25.98|25.9|25.98|25.9|25.98|25.9|25.98|25.9|6
1660128300000|2022-08-10 10:45:00|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|47
1660128600000|2022-08-10 10:50:00|26.03|25.95|26.03|25.95|26.03|25.95|25.99|25.91|0
1660128900000|2022-08-10 10:55:00|26.02|25.94|26.03|25.95|26.03|25.95|26.02|25.94|30
1660129200000|2022-08-10 11:00:00|26.02|25.94|26.01|25.93|26.03|25.95|25.97|25.89|40
1660129500000|2022-08-10 11:05:00|25.97|25.89|26.01|25.93|26.01|25.93|25.97|25.89|0
1660129800000|2022-08-10 11:10:00|26.02|25.94|26.02|25.94|26.02|25.94|26.01|25.93|2
1660130100000|2022-08-10 11:15:00|26.03|25.95|26.02|25.94|26.03|25.95|26.02|25.94|171
1660130400000|2022-08-10 11:20:00|26|25.92|25.98|25.9|26.02|25.94|25.98|25.9|3
1660130700000|2022-08-10 11:25:00|26.03|25.95|26.03|25.95|26.03|25.95|25.98|25.9|16
1660131000000|2022-08-10 11:30:00|26.02|25.94|25.98|25.9|26.03|25.95|25.98|25.9|36
1660131300000|2022-08-10 11:35:00|||||||||3
1660131600000|2022-08-10 11:40:00|26|25.92|26.03|25.95|26.03|25.95|26|25.92|54
1660132200000|2022-08-10 11:50:00|26|25.92|26.03|25.95|26.03|25.95|25.98|25.9|78
1660132500000|2022-08-10 11:55:00|25.98|25.9|25.98|25.9|26.03|25.95|25.98|25.9|75
1660132800000|2022-08-10 12:00:00|26|25.92|25.97|25.89|26|25.92|25.97|25.89|1
1660133100000|2022-08-10 12:05:00|25.92|25.84|25.93|25.85|25.97|25.89|25.88|25.8|596
1660133400000|2022-08-10 12:10:00|25.92|25.84|25.93|25.85|25.93|25.85|25.92|25.84|15
1660133700000|2022-08-10 12:15:00|25.98|25.9|25.93|25.85|25.98|25.9|25.93|25.85|119
1660134000000|2022-08-10 12:20:00|25.97|25.89|25.92|25.84|25.97|25.89|25.87|25.79|164
1660134300000|2022-08-10 12:25:00|25.88|25.8|25.86|25.78|25.92|25.84|25.82|25.74|168
1660134600000|2022-08-10 12:30:00|25.94|25.69|25.37|25.29|25.94|25.69|25.26|25.18|577
1660134900000|2022-08-10 12:35:00|25.36|25.28|25.25|25.17|25.41|25.33|25.25|25.17|189
1660135200000|2022-08-10 12:40:00|25.24|25.16|25.13|25.05|25.24|25.16|25.07|24.99|616
1660135500000|2022-08-10 12:45:00|25.14|25.06|25.08|25|25.18|25.1|25.04|24.96|305
1660135800000|2022-08-10 12:50:00|25.09|25.01|25.1|25.02|25.14|25.06|25.05|24.97|165
1660136100000|2022-08-10 12:55:00|25.11|25.03|25.22|25.14|25.22|25.14|25.1|25.02|120
1660136400000|2022-08-10 13:00:00|25.21|25.13|25.19|25.11|25.24|25.16|25.14|25.06|177
1660136700000|2022-08-10 13:05:00|25.21|25.13|25.18|25.1|25.24|25.16|25.18|25.1|59
1660137000000|2022-08-10 13:10:00|25.2|25.12|25.23|25.15|25.28|25.2|25.18|25.1|124
1660137300000|2022-08-10 13:15:00|25.24|25.16|25.11|25.03|25.24|25.16|25.11|25.03|131
1660137600000|2022-08-10 13:20:00|25.12|25.04|25.12|25.04|25.12|25.04|25.07|24.99|286
1660137900000|2022-08-10 13:25:00|25.11|25.03|25.06|24.98|25.11|25.03|25.06|24.98|138
1660138200000|2022-08-10 13:30:00|25.07|24.99|25.12|25.04|25.12|25.04|25.07|24.99|54
1660138500000|2022-08-10 13:35:00|25.1|25.02|25.23|25.15|25.27|25.19|25.08|25|320
1660138800000|2022-08-10 13:40:00|25.27|25.19|25.07|24.99|25.27|25.19|25.07|24.99|155
1660139100000|2022-08-10 13:45:00|25.06|24.98|25.02|24.94|25.12|25.04|25|24.92|241
1660139400000|2022-08-10 13:50:00|25.01|24.93|25.13|25.05|25.13|25.05|25.01|24.93|126
1660139700000|2022-08-10 13:55:00|25.12|25.04|25.11|25.03|25.13|25.05|25.07|24.99|270
1660140000000|2022-08-10 14:00:00|25.12|25.04|25.07|24.99|25.12|25.04|25.02|24.94|225
1660140300000|2022-08-10 14:05:00|25.03|24.95|25.01|24.93|25.08|25|24.98|24.9|254
1660140600000|2022-08-10 14:10:00|25|24.92|25|24.92|25|24.92|24.94|24.86|180
1660140900000|2022-08-10 14:15:00|25.02|24.94|25.06|24.98|25.06|24.98|25|24.92|164
1660141200000|2022-08-10 14:20:00|25.07|24.99|25.01|24.93|25.12|25.04|25.01|24.93|231
1660141500000|2022-08-10 14:25:00|25.02|24.94|25.03|24.95|25.07|24.99|25.01|24.93|342
1660141800000|2022-08-10 14:30:00|25.02|24.94|24.96|24.88|25.02|24.94|24.96|24.88|349
1660142100000|2022-08-10 14:35:00|24.95|24.87|24.92|24.84|24.96|24.88|24.91|24.83|432
1660142400000|2022-08-10 14:40:00|24.91|24.83|24.91|24.83|24.96|24.88|24.86|24.78|825
1660142700000|2022-08-10 14:45:00|24.87|24.79|24.93|24.85|24.93|24.85|24.86|24.78|553
1660143000000|2022-08-10 14:50:00|24.92|24.84|24.93|24.85|24.93|24.85|24.87|24.79|171
1660143300000|2022-08-10 14:55:00|24.88|24.8|24.88|24.8|24.93|24.85|24.88|24.8|188
1660143600000|2022-08-10 15:00:00|24.86|24.78|24.78|24.7|24.86|24.78|24.78|24.7|130
1660143900000|2022-08-10 15:05:00|24.83|24.75|24.84|24.76|24.88|24.8|24.78|24.7|253
1660144200000|2022-08-10 15:10:00|24.88|24.8|24.88|24.8|24.89|24.81|24.84|24.76|246
1660144500000|2022-08-10 15:15:00|24.89|24.81|24.89|24.81|24.94|24.86|24.89|24.81|158
1660144800000|2022-08-10 15:20:00|24.88|24.8|24.83|24.75|24.89|24.81|24.83|24.75|237
1660145100000|2022-08-10 15:25:00|24.84|24.76|24.88|24.8|24.93|24.85|24.83|24.75|722
1660145400000|2022-08-10 15:30:00|24.86|24.78|24.78|24.7|24.86|24.78|24.73|24.65|377
1660145700000|2022-08-10 15:35:00|24.79|24.71|24.83|24.75|24.84|24.76|24.79|24.71|203
1660146000000|2022-08-10 15:40:00|||||||||7
1660146300000|2022-08-10 15:45:00|24.84|24.76|24.83|24.75|24.84|24.76|24.83|24.75|17
1660146600000|2022-08-10 15:50:00|||||||||6
1660146900000|2022-08-10 15:55:00|24.88|24.8|24.87|24.79|24.88|24.8|24.87|24.79|82
1660147200000|2022-08-10 16:00:00|||||||||1
1660147500000|2022-08-10 16:05:00|24.88|24.8|24.91|24.83|24.93|24.85|24.87|24.79|59
1660147800000|2022-08-10 16:10:00|24.93|24.85|24.89|24.81|24.93|24.85|24.89|24.81|12
1660148100000|2022-08-10 16:15:00|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|5
1660148400000|2022-08-10 16:20:00|24.94|24.86|24.94|24.86|24.99|24.91|24.94|24.86|47
1660148700000|2022-08-10 16:25:00|24.98|24.9|24.94|24.86|24.98|24.9|24.94|24.86|83
1660149000000|2022-08-10 16:30:00|||||||||4
1660149300000|2022-08-10 16:35:00|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|7
1660149600000|2022-08-10 16:40:00|24.84|24.76|24.84|24.76|24.85|24.77|24.84|24.76|17
1660149900000|2022-08-10 16:45:00|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|5
1660150200000|2022-08-10 16:50:00|24.81|24.73|24.85|24.77|24.89|24.81|24.81|24.73|11
1660150500000|2022-08-10 16:55:00|24.89|24.81|24.94|24.86|24.94|24.86|24.85|24.77|12
1660150800000|2022-08-10 17:00:00|24.99|24.91|25.04|24.96|25.04|24.96|24.94|24.86|100
1660151100000|2022-08-10 17:05:00|25.02|24.94|25.01|24.93|25.09|25.01|24.99|24.91|65
1660151400000|2022-08-10 17:10:00|24.99|24.91|24.93|24.85|25.03|24.95|24.93|24.85|0
1660151700000|2022-08-10 17:15:00|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|13
1660152000000|2022-08-10 17:20:00|24.93|24.85|24.84|24.76|24.94|24.86|24.84|24.76|19
1660152300000|2022-08-10 17:25:00|24.85|24.77|24.85|24.77|24.85|24.77|24.84|24.76|16
1660152600000|2022-08-10 17:30:00|24.84|24.76|24.84|24.76|24.89|24.81|24.84|24.76|1
1660153500000|2022-08-10 17:45:00|24.82|24.74|24.79|24.71|24.84|24.76|24.79|24.71|5
1660153800000|2022-08-10 17:50:00|24.84|24.76|24.79|24.71|24.84|24.76|24.79|24.71|1
1660154100000|2022-08-10 17:55:00|24.8|24.72|24.79|24.71|24.84|24.76|24.79|24.71|6
1660154400000|2022-08-10 18:00:00|24.78|24.7|24.74|24.66|24.79|24.71|24.74|24.66|11
1660154700000|2022-08-10 18:05:00|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1660155000000|2022-08-10 18:10:00|24.74|24.66|24.74|24.66|24.75|24.67|24.74|24.66|6
1660155300000|2022-08-10 18:15:00|||||||||3
1660155600000|2022-08-10 18:20:00|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|4
1660155900000|2022-08-10 18:25:00|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|0
1660156200000|2022-08-10 18:30:00|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|1
1660156500000|2022-08-10 18:35:00|||||||||1
1660156800000|2022-08-10 18:40:00|||||||||1
1660157100000|2022-08-10 18:45:00|24.78|24.7|24.8|24.72|24.8|24.72|24.78|24.7|6
1660157400000|2022-08-10 18:50:00|24.82|24.74|24.85|24.77|24.85|24.77|24.8|24.72|5
1660157700000|2022-08-10 18:55:00|24.86|24.78|24.9|24.82|24.9|24.82|24.86|24.78|4
1660158000000|2022-08-10 19:00:00|24.88|24.8|24.88|24.8|24.9|24.82|24.88|24.8|18
1660158300000|2022-08-10 19:05:00|24.9|24.82|24.93|24.85|24.95|24.87|24.9|24.82|26
1660158600000|2022-08-10 19:10:00|24.95|24.87|24.81|24.73|24.95|24.87|24.81|24.73|67
1660158900000|2022-08-10 19:15:00|24.79|24.71|24.76|24.68|24.79|24.71|24.76|24.68|0
1660159200000|2022-08-10 19:20:00|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|2
1660159500000|2022-08-10 19:25:00|24.72|24.64|24.67|24.59|24.72|24.64|24.67|24.59|3
1660159800000|2022-08-10 19:30:00|24.69|24.61|24.67|24.59|24.69|24.61|24.67|24.59|2
1660160100000|2022-08-10 19:35:00|||||||||10
1660160400000|2022-08-10 19:40:00|24.69|24.61|24.67|24.59|24.69|24.61|24.67|24.59|23
1660160700000|2022-08-10 19:45:00|24.7|24.62|24.68|24.6|24.72|24.64|24.68|24.6|26
1660161000000|2022-08-10 19:50:00|24.69|24.61|24.72|24.64|24.72|24.64|24.69|24.61|46
1660161300000|2022-08-10 19:55:00|24.74|24.66|24.85|24.55|24.85|24.68|24.69|24.53|51
1660176900000|2022-08-11 00:15:00|25|24.7|24.78|24.48|25|24.7|24.78|24.48|0
1660177200000|2022-08-11 00:20:00|24.73|24.43|24.72|24.42|24.73|24.43|24.72|24.42|0
1660178400000|2022-08-11 00:40:00|24.74|24.44|24.74|24.44|24.74|24.44|24.72|24.42|0
1660178700000|2022-08-11 00:45:00|24.72|24.42|24.74|24.44|24.74|24.44|24.72|24.42|0
1660179000000|2022-08-11 00:50:00|24.76|24.46|24.72|24.42|24.78|24.48|24.72|24.42|0
1660179300000|2022-08-11 00:55:00|24.74|24.44|24.72|24.42|24.74|24.44|24.72|24.42|0
1660179900000|2022-08-11 01:05:00|24.7|24.4|24.72|24.42|24.72|24.42|24.7|24.4|0
1660180200000|2022-08-11 01:10:00|24.7|24.4|24.7|24.4|24.7|24.4|24.68|24.38|0
1660180500000|2022-08-11 01:15:00|24.68|24.38|24.7|24.4|24.7|24.4|24.68|24.38|0
1660181400000|2022-08-11 01:30:00|24.75|24.45|24.75|24.45|24.77|24.47|24.7|24.4|0
1660182000000|2022-08-11 01:40:00|24.73|24.43|24.75|24.45|24.75|24.45|24.73|24.43|0
1660182900000|2022-08-11 01:55:00|24.79|24.49|24.75|24.45|24.79|24.49|24.75|24.45|0
1660183200000|2022-08-11 02:00:00|24.77|24.47|24.75|24.45|24.77|24.47|24.75|24.45|0
1660183800000|2022-08-11 02:10:00|24.77|24.47|24.75|24.45|24.77|24.47|24.75|24.45|0
1660184100000|2022-08-11 02:15:00|24.77|24.47|24.75|24.45|24.77|24.47|24.75|24.45|0
1660184700000|2022-08-11 02:25:00|24.77|24.47|24.73|24.43|24.77|24.47|24.73|24.43|0
1660185600000|2022-08-11 02:40:00|24.75|24.45|24.77|24.47|24.77|24.47|24.73|24.43|0
1660185900000|2022-08-11 02:45:00|24.75|24.45|24.75|24.45|24.75|24.45|24.75|24.45|0
1660186500000|2022-08-11 02:55:00|24.77|24.47|24.78|24.48|24.78|24.48|24.75|24.45|0
1660187400000|2022-08-11 03:10:00|24.76|24.46|24.76|24.46|24.76|24.46|24.76|24.46|0
1660188900000|2022-08-11 03:35:00|24.84|24.54|24.86|24.56|24.86|24.56|24.84|24.54|0
1660189200000|2022-08-11 03:40:00|24.84|24.54|24.86|24.56|24.86|24.56|24.84|24.54|0
1660189800000|2022-08-11 03:50:00|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|0
1660190100000|2022-08-11 03:55:00|24.86|24.56|24.86|24.56|24.88|24.58|24.86|24.56|0
1660190700000|2022-08-11 04:05:00|24.88|24.58|24.82|24.52|24.88|24.58|24.82|24.52|0
1660191000000|2022-08-11 04:10:00|24.88|24.58|24.86|24.56|24.88|24.58|24.86|24.56|0
1660191600000|2022-08-11 04:20:00|24.88|24.58|24.84|24.54|24.88|24.58|24.84|24.54|0
1660191900000|2022-08-11 04:25:00|24.86|24.56|24.86|24.56|24.88|24.58|24.86|24.56|0
1660192500000|2022-08-11 04:35:00|24.88|24.58|24.86|24.56|24.88|24.58|24.86|24.56|0
1660192800000|2022-08-11 04:40:00|24.88|24.58|24.86|24.56|24.88|24.58|24.86|24.56|0
1660193400000|2022-08-11 04:50:00|24.88|24.58|24.86|24.56|24.88|24.58|24.86|24.56|0
1660193700000|2022-08-11 04:55:00|24.89|24.59|24.86|24.56|24.89|24.59|24.86|24.56|0
1660194300000|2022-08-11 05:05:00|24.89|24.59|24.84|24.54|24.89|24.59|24.84|24.54|0
1660194600000|2022-08-11 05:10:00|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|0
1660194900000|2022-08-11 05:15:00|24.84|24.54|24.84|24.54|24.87|24.57|24.84|24.54|0
1660195200000|2022-08-11 05:20:00|24.87|24.57|24.82|24.52|24.87|24.57|24.8|24.5|0
1660195500000|2022-08-11 05:25:00|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|0
1660195800000|2022-08-11 05:30:00|24.82|24.52|24.82|24.52|24.85|24.55|24.82|24.52|0
1660196100000|2022-08-11 05:35:00|24.85|24.55|24.8|24.5|24.85|24.55|24.78|24.48|0
1660196400000|2022-08-11 05:40:00|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|0
1660197000000|2022-08-11 05:50:00|24.81|24.51|24.83|24.53|24.83|24.53|24.81|24.51|0
1660197300000|2022-08-11 05:55:00|24.81|24.51|24.88|24.58|24.89|24.59|24.78|24.48|0
1660197600000|2022-08-11 06:00:00|24.86|24.56|24.72|24.64|24.86|24.64|24.72|24.52|0
1660197900000|2022-08-11 06:05:00|24.81|24.56|24.73|24.65|24.81|24.65|24.72|24.56|0
1660198200000|2022-08-11 06:10:00|24.81|24.56|24.72|24.64|24.81|24.64|24.72|24.56|0
1660198500000|2022-08-11 06:15:00|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|20
1660198800000|2022-08-11 06:20:00|24.7|24.62|24.61|24.53|24.7|24.62|24.6|24.52|2
1660199100000|2022-08-11 06:25:00|24.66|24.58|24.64|24.56|24.66|24.58|24.61|24.53|5
1660199400000|2022-08-11 06:30:00|24.66|24.58|24.62|24.54|24.66|24.58|24.61|24.53|0
1660199700000|2022-08-11 06:35:00|24.61|24.53|24.56|24.48|24.61|24.53|24.56|24.48|0
1660200000000|2022-08-11 06:40:00|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1660200300000|2022-08-11 06:45:00|||||||||1
1660200600000|2022-08-11 06:50:00|24.59|24.51|24.59|24.51|24.61|24.53|24.56|24.48|11
1660200900000|2022-08-11 06:55:00|24.61|24.53|24.59|24.51|24.62|24.54|24.59|24.51|1
1660201200000|2022-08-11 07:00:00|24.62|24.54|24.67|24.59|24.71|24.63|24.57|24.49|109
1660201500000|2022-08-11 07:05:00|24.71|24.63|24.67|24.59|24.71|24.63|24.66|24.58|69
1660201800000|2022-08-11 07:10:00|24.72|24.64|24.68|24.6|24.72|24.64|24.67|24.59|329
1660202100000|2022-08-11 07:15:00|24.67|24.59|24.68|24.6|24.69|24.61|24.63|24.55|61
1660202400000|2022-08-11 07:20:00|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|154
1660202700000|2022-08-11 07:25:00|24.64|24.56|24.74|24.66|24.74|24.66|24.63|24.55|159
1660203000000|2022-08-11 07:30:00|24.75|24.67|24.69|24.61|24.75|24.67|24.68|24.6|133
1660203300000|2022-08-11 07:35:00|24.7|24.62|24.69|24.61|24.7|24.62|24.69|24.61|55
1660203600000|2022-08-11 07:40:00|24.7|24.62|24.7|24.62|24.71|24.63|24.66|24.58|213
1660203900000|2022-08-11 07:45:00|24.71|24.63|24.71|24.63|24.71|24.63|24.66|24.58|246
1660204200000|2022-08-11 07:50:00|24.72|24.64|24.71|24.63|24.76|24.68|24.71|24.63|205
1660204500000|2022-08-11 07:55:00|24.74|24.66|24.71|24.63|24.76|24.68|24.71|24.63|191
1660204800000|2022-08-11 08:00:00|24.72|24.64|24.77|24.69|24.77|24.69|24.71|24.63|69
1660205100000|2022-08-11 08:05:00|24.81|24.73|24.82|24.74|24.86|24.78|24.81|24.73|115
1660205400000|2022-08-11 08:10:00|24.81|24.73|24.81|24.73|24.82|24.74|24.81|24.73|45
1660205700000|2022-08-11 08:15:00|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|79
1660206000000|2022-08-11 08:20:00|24.81|24.73|24.95|24.87|24.95|24.87|24.81|24.73|192
1660206300000|2022-08-11 08:25:00|25|24.92|25|24.92|25|24.92|24.95|24.87|110
1660206600000|2022-08-11 08:30:00|24.97|24.89|24.95|24.87|25|24.92|24.95|24.87|159
1660206900000|2022-08-11 08:35:00|24.92|24.84|24.95|24.87|24.95|24.87|24.9|24.82|522
1660207200000|2022-08-11 08:40:00|24.9|24.82|24.9|24.82|24.95|24.87|24.9|24.82|75
1660207500000|2022-08-11 08:45:00|24.95|24.87|24.9|24.82|24.95|24.87|24.9|24.82|80
1660207800000|2022-08-11 08:50:00|24.91|24.83|24.91|24.83|24.96|24.88|24.91|24.83|84
1660208100000|2022-08-11 08:55:00|24.93|24.85|24.88|24.8|24.96|24.88|24.85|24.77|117
1660208400000|2022-08-11 09:00:00|24.86|24.78|24.86|24.78|24.88|24.8|24.83|24.75|57
1660208700000|2022-08-11 09:05:00|24.85|24.77|24.91|24.83|24.91|24.83|24.85|24.77|82
1660209000000|2022-08-11 09:10:00|24.9|24.82|24.9|24.82|24.91|24.83|24.85|24.77|195
1660209300000|2022-08-11 09:15:00|24.91|24.83|24.9|24.82|24.91|24.83|24.86|24.78|254
1660209600000|2022-08-11 09:20:00|24.91|24.83|24.91|24.83|24.91|24.83|24.86|24.78|110
1660209900000|2022-08-11 09:25:00|24.9|24.82|24.9|24.82|24.9|24.82|24.86|24.78|33
1660210200000|2022-08-11 09:30:00|24.85|24.77|24.89|24.81|24.9|24.82|24.85|24.77|50
1660210500000|2022-08-11 09:35:00|24.88|24.8|24.9|24.82|24.9|24.82|24.88|24.8|146
1660210800000|2022-08-11 09:40:00|24.94|24.86|24.93|24.85|24.95|24.87|24.91|24.83|34
1660211100000|2022-08-11 09:45:00|24.89|24.81|24.93|24.85|24.93|24.85|24.88|24.8|72
1660211400000|2022-08-11 09:50:00|24.94|24.86|24.93|24.85|24.94|24.86|24.93|24.85|85
1660211700000|2022-08-11 09:55:00|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|227
1660212000000|2022-08-11 10:00:00|24.93|24.85|24.93|24.85|24.97|24.89|24.92|24.84|39
1660212300000|2022-08-11 10:05:00|24.96|24.88|24.98|24.9|24.98|24.9|24.93|24.85|27
1660212600000|2022-08-11 10:10:00|24.93|24.85|24.94|24.86|24.98|24.9|24.93|24.85|21
1660212900000|2022-08-11 10:15:00|24.98|24.9|24.99|24.91|24.99|24.91|24.98|24.9|26
1660213200000|2022-08-11 10:20:00|||||||||33
1660213500000|2022-08-11 10:25:00|25.01|24.93|24.98|24.9|25.04|24.96|24.98|24.9|97
1660213800000|2022-08-11 10:30:00|||||||||17
1660214100000|2022-08-11 10:35:00|24.97|24.89|24.98|24.9|25.03|24.95|24.97|24.89|243
1660214400000|2022-08-11 10:40:00|24.99|24.91|24.99|24.91|24.99|24.91|24.98|24.9|28
1660214700000|2022-08-11 10:45:00|24.98|24.9|24.98|24.9|24.98|24.9|24.93|24.85|41
1660215000000|2022-08-11 10:50:00|24.97|24.89|24.97|24.89|24.98|24.9|24.93|24.85|82
1660215300000|2022-08-11 10:55:00|24.92|24.84|24.92|24.84|24.97|24.89|24.91|24.83|74
1660215600000|2022-08-11 11:00:00|24.93|24.85|24.92|24.84|24.97|24.89|24.92|24.84|65
1660215900000|2022-08-11 11:05:00|24.96|24.88|24.96|24.88|24.96|24.88|24.92|24.84|19
1660216200000|2022-08-11 11:10:00|24.97|24.89|24.97|24.89|24.97|24.89|24.96|24.88|22
1660216500000|2022-08-11 11:15:00|24.96|24.88|24.92|24.84|24.96|24.88|24.92|24.84|84
1660216800000|2022-08-11 11:20:00|24.97|24.89|24.97|24.89|24.97|24.89|24.92|24.84|130
1660217100000|2022-08-11 11:25:00|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|22
1660217400000|2022-08-11 11:30:00|||||||||8
1660217700000|2022-08-11 11:35:00|24.87|24.79|24.86|24.78|24.89|24.81|24.86|24.78|107
1660218000000|2022-08-11 11:40:00|24.87|24.79|24.82|24.74|24.87|24.79|24.82|24.74|43
1660218300000|2022-08-11 11:45:00|24.87|24.79|24.82|24.74|24.87|24.79|24.81|24.73|46
1660218600000|2022-08-11 11:50:00|24.84|24.76|24.86|24.78|24.86|24.78|24.81|24.73|76
1660218900000|2022-08-11 11:55:00|24.81|24.73|24.81|24.73|24.86|24.78|24.81|24.73|135
1660219200000|2022-08-11 12:00:00|24.8|24.72|24.8|24.72|24.81|24.73|24.78|24.7|81
1660219500000|2022-08-11 12:05:00|24.81|24.73|24.76|24.68|24.81|24.73|24.75|24.67|154
1660219800000|2022-08-11 12:10:00|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|68
1660220100000|2022-08-11 12:15:00|||||||||19
1660220400000|2022-08-11 12:20:00|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|74
1660220700000|2022-08-11 12:25:00|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|66
1660221000000|2022-08-11 12:30:00|24.8|24.72|24.86|24.78|24.87|24.79|24.75|24.67|183
1660221300000|2022-08-11 12:35:00|24.87|24.79|24.8|24.72|24.91|24.83|24.75|24.67|241
1660221600000|2022-08-11 12:40:00|24.81|24.73|24.86|24.78|24.9|24.82|24.8|24.72|25
1660221900000|2022-08-11 12:45:00|24.9|24.82|24.91|24.83|24.91|24.83|24.87|24.79|38
1660222200000|2022-08-11 12:50:00|24.92|24.84|24.91|24.83|24.92|24.84|24.86|24.78|30
1660222500000|2022-08-11 12:55:00|24.87|24.79|24.86|24.78|24.89|24.81|24.81|24.73|30
1660222800000|2022-08-11 13:00:00|24.87|24.79|24.87|24.79|24.92|24.84|24.86|24.78|108
1660223100000|2022-08-11 13:05:00|24.89|24.81|24.91|24.83|24.91|24.83|24.87|24.79|17
1660223400000|2022-08-11 13:10:00|24.86|24.78|24.91|24.83|24.91|24.83|24.86|24.78|62
1660223700000|2022-08-11 13:15:00|||||||||101
1660224000000|2022-08-11 13:20:00|24.87|24.79|24.92|24.84|24.92|24.84|24.87|24.79|44
1660224300000|2022-08-11 13:25:00|24.91|24.83|24.87|24.79|24.91|24.83|24.86|24.78|26
1660224600000|2022-08-11 13:30:00|24.89|24.81|24.97|24.89|24.97|24.89|24.87|24.79|75
1660224900000|2022-08-11 13:35:00|24.98|24.9|24.98|24.9|25.02|24.94|24.93|24.85|162
1660225200000|2022-08-11 13:40:00|24.96|24.88|24.92|24.84|24.98|24.9|24.87|24.79|288
1660225500000|2022-08-11 13:45:00|24.93|24.85|24.92|24.84|24.98|24.9|24.92|24.84|93
1660225800000|2022-08-11 13:50:00|24.93|24.85|24.92|24.84|24.97|24.89|24.87|24.79|79
1660226100000|2022-08-11 13:55:00|24.9|24.82|24.83|24.75|24.94|24.86|24.83|24.75|50
1660226400000|2022-08-11 14:00:00|24.82|24.74|24.83|24.75|24.88|24.8|24.78|24.7|83
1660226700000|2022-08-11 14:05:00|24.85|24.77|24.88|24.8|24.88|24.8|24.83|24.75|73
1660227000000|2022-08-11 14:10:00|24.85|24.77|24.83|24.75|24.88|24.8|24.83|24.75|165
1660227300000|2022-08-11 14:15:00|24.82|24.74|24.77|24.69|24.82|24.74|24.73|24.65|213
1660227600000|2022-08-11 14:20:00|24.78|24.7|24.83|24.75|24.83|24.75|24.77|24.69|276
1660227900000|2022-08-11 14:25:00|||||||||120
1660228200000|2022-08-11 14:30:00|24.88|24.8|24.78|24.7|24.92|24.84|24.77|24.69|279
1660228500000|2022-08-11 14:35:00|24.77|24.69|24.78|24.7|24.78|24.7|24.73|24.65|66
1660228800000|2022-08-11 14:40:00|24.79|24.71|24.83|24.75|24.84|24.76|24.79|24.71|160
1660229100000|2022-08-11 14:45:00|24.84|24.76|24.79|24.71|24.84|24.76|24.79|24.71|50
1660229400000|2022-08-11 14:50:00|24.78|24.7|24.78|24.7|24.79|24.71|24.73|24.65|40
1660229700000|2022-08-11 14:55:00|24.83|24.75|24.84|24.76|24.84|24.76|24.83|24.75|62
1660230000000|2022-08-11 15:00:00|24.88|24.8|24.88|24.8|24.88|24.8|24.83|24.75|138
1660230300000|2022-08-11 15:05:00|24.89|24.81|24.99|24.91|25.03|24.95|24.89|24.81|192
1660230600000|2022-08-11 15:10:00|24.98|24.9|24.97|24.89|25.03|24.95|24.96|24.88|1124
1660230900000|2022-08-11 15:15:00|24.96|24.88|25.07|24.99|25.08|25|24.96|24.88|308
1660231200000|2022-08-11 15:20:00|25.02|24.94|25.01|24.93|25.07|24.99|24.96|24.88|532
1660231500000|2022-08-11 15:25:00|25.06|24.98|24.97|24.89|25.06|24.98|24.96|24.88|230
1660231800000|2022-08-11 15:30:00|24.99|24.91|25.02|24.94|25.02|24.94|24.97|24.89|123
1660232100000|2022-08-11 15:35:00|24.97|24.89|24.97|24.89|25.02|24.94|24.97|24.89|80
1660232400000|2022-08-11 15:40:00|24.99|24.91|24.97|24.89|25.02|24.94|24.92|24.84|32
1660232700000|2022-08-11 15:45:00|25.02|24.94|24.97|24.89|25.02|24.94|24.92|24.84|40
1660233000000|2022-08-11 15:50:00|25|24.92|25.07|24.99|25.07|24.99|24.97|24.89|55
1660233300000|2022-08-11 15:55:00|25.02|24.94|25.07|24.99|25.07|24.99|25.02|24.94|49
1660233600000|2022-08-11 16:00:00|25.02|24.94|25.07|24.99|25.07|24.99|25.02|24.94|10
1660233900000|2022-08-11 16:05:00|25.08|25|25.18|25.1|25.2|25.12|25.08|25|50
1660234200000|2022-08-11 16:10:00|25.17|25.09|25.12|25.04|25.23|25.15|25.12|25.04|50
1660234500000|2022-08-11 16:15:00|25.16|25.08|25.11|25.03|25.17|25.09|25.06|24.98|76
1660234800000|2022-08-11 16:20:00|25.12|25.04|25.16|25.08|25.16|25.08|25.11|25.03|6
1660235100000|2022-08-11 16:25:00|25.14|25.06|25.06|24.98|25.16|25.08|25.06|24.98|25
1660235400000|2022-08-11 16:30:00|25.02|24.94|25|24.92|25.02|24.94|24.98|24.9|37
1660235700000|2022-08-11 16:35:00|24.98|24.9|25|24.92|25.03|24.95|24.98|24.9|15
1660236000000|2022-08-11 16:40:00|25.05|24.97|25|24.92|25.05|24.97|24.95|24.87|25
1660236300000|2022-08-11 16:45:00|25.05|24.97|25|24.92|25.05|24.97|25|24.92|4
1660236600000|2022-08-11 16:50:00|25.03|24.95|25|24.92|25.05|24.97|24.97|24.89|1
1660236900000|2022-08-11 16:55:00|25.01|24.93|25|24.92|25.02|24.94|25|24.92|5
1660237200000|2022-08-11 17:00:00|25.01|24.93|25.05|24.97|25.08|25|25|24.92|53
1660237500000|2022-08-11 17:05:00|25.04|24.96|25.05|24.97|25.05|24.97|25|24.92|8
1660237800000|2022-08-11 17:10:00|25.04|24.96|25|24.92|25.05|24.97|25|24.92|4
1660238100000|2022-08-11 17:15:00|25.01|24.93|24.95|24.87|25.05|24.97|24.95|24.87|3
1660238400000|2022-08-11 17:20:00|24.98|24.9|24.95|24.87|25|24.92|24.94|24.86|3
1660238700000|2022-08-11 17:25:00|24.97|24.89|24.95|24.87|25|24.92|24.94|24.86|20
1660239000000|2022-08-11 17:30:00|24.97|24.89|25.05|24.97|25.07|24.99|24.94|24.86|54
1660239300000|2022-08-11 17:35:00|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|24
1660239600000|2022-08-11 17:40:00|25.06|24.98|24.99|24.91|25.07|24.99|24.99|24.91|32
1660239900000|2022-08-11 17:45:00|25|24.92|25.09|25.01|25.09|25.01|25|24.92|40
1660240200000|2022-08-11 17:50:00|25.1|25.02|25.1|25.02|25.14|25.06|25.1|25.02|14
1660240500000|2022-08-11 17:55:00|25.11|25.03|25.11|25.03|25.11|25.03|25.09|25.01|37
1660240800000|2022-08-11 18:00:00|25.07|24.99|25.22|25.14|25.22|25.14|25.07|24.99|14
1660241100000|2022-08-11 18:05:00|25.24|25.16|25.22|25.14|25.26|25.18|25.21|25.13|25
1660241400000|2022-08-11 18:10:00|25.24|25.16|25.24|25.16|25.26|25.18|25.22|25.14|3
1660241700000|2022-08-11 18:15:00|25.26|25.18|25.22|25.14|25.26|25.18|25.22|25.14|3
1660242000000|2022-08-11 18:20:00|25.24|25.16|25.24|25.16|25.26|25.18|25.22|25.14|4
1660242300000|2022-08-11 18:25:00|25.22|25.14|25.26|25.18|25.26|25.18|25.22|25.14|0
1660242600000|2022-08-11 18:30:00|25.28|25.2|25.36|25.28|25.36|25.28|25.28|25.2|1
1660242900000|2022-08-11 18:35:00|25.35|25.27|25.31|25.23|25.35|25.27|25.29|25.21|8
1660243200000|2022-08-11 18:40:00|25.29|25.21|25.32|25.24|25.32|25.24|25.29|25.21|9
1660243800000|2022-08-11 18:50:00|25.36|25.28|25.46|25.38|25.46|25.38|25.36|25.28|7
1660244100000|2022-08-11 18:55:00|25.42|25.34|25.26|25.18|25.42|25.34|25.25|25.17|14
1660244400000|2022-08-11 19:00:00|25.28|25.2|25.25|25.17|25.35|25.27|25.25|25.17|1
1660244700000|2022-08-11 19:05:00|25.26|25.18|25.22|25.14|25.3|25.22|25.2|25.12|0
1660245000000|2022-08-11 19:10:00|25.2|25.12|25.3|25.22|25.35|25.27|25.2|25.12|0
1660245300000|2022-08-11 19:15:00|25.28|25.2|25.25|25.17|25.3|25.22|25.2|25.12|0
1660245600000|2022-08-11 19:20:00|25.28|25.2|25.28|25.2|25.3|25.22|25.25|25.17|0
1660245900000|2022-08-11 19:25:00|25.3|25.22|25.2|25.12|25.3|25.22|25.2|25.12|0
1660246200000|2022-08-11 19:30:00|25.18|25.1|25.1|25.02|25.2|25.12|25.1|25.02|0
1660246500000|2022-08-11 19:35:00|25.11|25.03|25.18|25.1|25.21|25.13|25.11|25.03|0
1660246800000|2022-08-11 19:40:00|25.16|25.08|25.16|25.08|25.18|25.1|25.13|25.05|0
1660247100000|2022-08-11 19:45:00|25.18|25.1|25.18|25.1|25.2|25.12|25.15|25.07|0
1660247400000|2022-08-11 19:50:00|25.16|25.08|24.94|24.86|25.2|25.12|24.94|24.86|9
1660247700000|2022-08-11 19:55:00|24.96|24.88|25|24.75|25.11|24.99|24.89|24.75|47
1660248000000|2022-08-11 20:00:00|25.06|24.81|25.06|24.81|25.06|24.81|25.06|24.81|0
1660263300000|2022-08-12 00:15:00|25.17|24.87|25.25|25|25.26|25.01|25.17|24.87|0
1660263600000|2022-08-12 00:20:00|25.23|24.98|25.3|25|25.3|25.07|25.15|24.97|0
1660264200000|2022-08-12 00:30:00|25.29|24.99|25.26|25.01|25.3|25.01|25.26|24.99|0
1660264500000|2022-08-12 00:35:00|25.28|25.03|25.32|25.02|25.33|25.11|25.19|25|3
1660264800000|2022-08-12 00:40:00|25.28|24.98|25.26|24.96|25.28|24.98|25.26|24.96|0
1660265100000|2022-08-12 00:45:00|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|0
1660266900000|2022-08-12 01:15:00|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|0
1660267200000|2022-08-12 01:20:00|25.27|24.97|25.24|24.94|25.27|24.97|25.24|24.94|0
1660268100000|2022-08-12 01:35:00|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1660268400000|2022-08-12 01:40:00|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1660269900000|2022-08-12 02:05:00|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1660270800000|2022-08-12 02:20:00|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1660271400000|2022-08-12 02:30:00|25.27|24.97|25.24|24.94|25.27|24.97|25.24|24.94|0
1660271700000|2022-08-12 02:35:00|25.25|24.95|25.27|24.97|25.27|24.97|25.25|24.95|0
1660272000000|2022-08-12 02:40:00|25.26|24.96|25.25|25|25.27|25|25.25|24.96|0
1660272600000|2022-08-12 02:50:00|25.23|24.98|25.25|25|25.25|25|25.23|24.98|0
1660273200000|2022-08-12 03:00:00|25.23|24.98|25.25|25|25.25|25|25.23|24.98|0
1660273500000|2022-08-12 03:05:00|25.23|24.98|25.25|24.95|25.27|25|25.23|24.95|0
1660273800000|2022-08-12 03:10:00|25.23|24.98|25.25|25|25.25|25|25.23|24.95|0
1660276500000|2022-08-12 03:55:00|25.23|24.98|25.21|24.96|25.23|24.98|25.21|24.96|0
1660279800000|2022-08-12 04:50:00|25.22|24.97|25.21|24.96|25.24|25.04|25.11|24.93|1
1660280100000|2022-08-12 04:55:00|25.22|24.97|25.22|24.97|25.22|25.04|25.12|24.96|1
1660280400000|2022-08-12 05:00:00|25.21|24.96|25.19|24.94|25.22|24.97|25.19|24.94|2
1660280700000|2022-08-12 05:05:00|25.12|24.87|25.12|24.87|25.12|24.87|25.12|24.87|0
1660281000000|2022-08-12 05:10:00|25.19|24.94|25.23|24.98|25.23|24.98|25.19|24.94|0
1660281300000|2022-08-12 05:15:00|25.21|24.96|25.21|24.96|25.23|24.98|25.21|24.96|0
1660281600000|2022-08-12 05:20:00|25.19|24.94|25.21|24.96|25.21|24.96|25.15|24.9|0
1660281900000|2022-08-12 05:25:00|25.17|24.92|25.23|24.98|25.25|25|25.17|24.92|0
1660282200000|2022-08-12 05:30:00|25.21|24.96|25.23|24.98|25.23|24.98|25.19|24.94|0
1660282500000|2022-08-12 05:35:00|25.24|24.99|25.23|24.98|25.24|24.99|25.23|24.98|0
1660282800000|2022-08-12 05:40:00|25.26|25.01|25.26|25.01|25.26|25.01|25.26|25.01|0
1660283400000|2022-08-12 05:50:00|25.23|24.98|25.23|24.98|25.26|25.01|25.23|24.98|0
1660283700000|2022-08-12 05:55:00|25.26|25.01|25.28|25.03|25.28|25.03|25.26|25.01|0
1660284000000|2022-08-12 06:00:00|25.26|25.01|25.07|24.99|25.26|25.04|25.07|24.9|3
1660284300000|2022-08-12 06:05:00|25.03|24.95|25.03|24.95|25.07|24.99|25.03|24.95|0
1660284600000|2022-08-12 06:10:00|25.05|24.97|25.07|24.99|25.07|24.99|25.03|24.95|3
1660285500000|2022-08-12 06:25:00|25.06|24.98|25.07|24.99|25.07|24.99|25.06|24.98|85
1660285800000|2022-08-12 06:30:00|25.02|24.94|25.02|24.94|25.07|24.99|25.02|24.94|0
1660286100000|2022-08-12 06:35:00|25.05|24.97|25.07|24.99|25.07|24.99|25.02|24.94|0
1660286400000|2022-08-12 06:40:00|||||||||1
1660286700000|2022-08-12 06:45:00|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|0
1660287300000|2022-08-12 06:55:00|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|0
1660287600000|2022-08-12 07:00:00|25.08|25|25.07|24.99|25.12|25.04|25.07|24.99|10
1660287900000|2022-08-12 07:05:00|25.03|24.95|25.02|24.94|25.05|24.97|24.97|24.89|49
1660288200000|2022-08-12 07:10:00|25|24.92|25.02|24.94|25.03|24.95|24.97|24.89|27
1660288500000|2022-08-12 07:15:00|||||||||55
1660288800000|2022-08-12 07:20:00|25.01|24.93|24.97|24.89|25.02|24.94|24.96|24.88|58
1660289100000|2022-08-12 07:25:00|25|24.92|24.91|24.83|25.02|24.94|24.91|24.83|8
1660289400000|2022-08-12 07:30:00|24.92|24.84|24.97|24.89|24.97|24.89|24.91|24.83|8
1660289700000|2022-08-12 07:35:00|24.96|24.88|24.91|24.83|24.97|24.89|24.91|24.83|155
1660290000000|2022-08-12 07:40:00|24.96|24.88|24.91|24.83|24.96|24.88|24.91|24.83|95
1660290300000|2022-08-12 07:45:00|24.88|24.8|24.86|24.78|24.91|24.83|24.86|24.78|191
1660290600000|2022-08-12 07:50:00|24.85|24.77|24.85|24.77|24.86|24.78|24.81|24.73|69
1660290900000|2022-08-12 07:55:00|24.86|24.78|24.86|24.78|24.86|24.78|24.85|24.77|118
1660291200000|2022-08-12 08:00:00|24.85|24.77|24.91|24.83|24.91|24.83|24.85|24.77|19
1660291500000|2022-08-12 08:05:00|||||||||19
1660291800000|2022-08-12 08:10:00|24.96|24.88|24.87|24.79|24.96|24.88|24.87|24.79|46
1660292100000|2022-08-12 08:15:00|24.84|24.76|24.87|24.79|24.87|24.79|24.84|24.76|58
1660292400000|2022-08-12 08:20:00|24.84|24.76|24.82|24.74|24.84|24.76|24.82|24.74|51
1660292700000|2022-08-12 08:25:00|24.87|24.79|24.81|24.73|24.87|24.79|24.81|24.73|101
1660293000000|2022-08-12 08:30:00|24.77|24.69|24.82|24.74|24.82|24.74|24.77|24.69|3
1660293300000|2022-08-12 08:35:00|24.81|24.73|24.77|24.69|24.82|24.74|24.77|24.69|0
1660293600000|2022-08-12 08:40:00|24.76|24.68|24.76|24.68|24.77|24.69|24.76|24.68|132
1660293900000|2022-08-12 08:45:00|24.77|24.69|24.82|24.74|24.82|24.74|24.76|24.68|93
1660294200000|2022-08-12 08:50:00|24.85|24.77|24.85|24.77|24.87|24.79|24.82|24.74|59
1660294500000|2022-08-12 08:55:00|24.82|24.74|24.83|24.75|24.85|24.77|24.82|24.74|244
1660294800000|2022-08-12 09:00:00|24.82|24.74|24.78|24.7|24.82|24.74|24.78|24.7|7
1660295100000|2022-08-12 09:05:00|24.83|24.75|24.83|24.75|24.83|24.75|24.78|24.7|469
1660295400000|2022-08-12 09:10:00|24.8|24.72|24.78|24.7|24.8|24.72|24.78|24.7|93
1660295700000|2022-08-12 09:15:00|24.83|24.75|24.8|24.72|24.83|24.75|24.78|24.7|15
1660296000000|2022-08-12 09:20:00|24.78|24.7|24.78|24.7|24.8|24.72|24.78|24.7|5
1660296300000|2022-08-12 09:25:00|24.83|24.75|24.78|24.7|24.83|24.75|24.78|24.7|8
1660296600000|2022-08-12 09:30:00|24.77|24.69|24.73|24.65|24.78|24.7|24.73|24.65|85
1660296900000|2022-08-12 09:35:00|24.72|24.64|24.72|24.64|24.73|24.65|24.72|24.64|16
1660297200000|2022-08-12 09:40:00|24.7|24.62|24.7|24.62|24.72|24.64|24.67|24.59|49
1660297500000|2022-08-12 09:45:00|24.68|24.6|24.67|24.59|24.7|24.62|24.67|24.59|23
1660297800000|2022-08-12 09:50:00|24.68|24.6|24.63|24.55|24.68|24.6|24.62|24.54|120
1660298100000|2022-08-12 09:55:00|24.62|24.54|24.64|24.56|24.64|24.56|24.62|24.54|65
1660298400000|2022-08-12 10:00:00|24.66|24.58|24.74|24.66|24.75|24.67|24.64|24.56|308
1660298700000|2022-08-12 10:05:00|24.75|24.67|24.79|24.71|24.8|24.72|24.75|24.67|48
1660299000000|2022-08-12 10:10:00|24.8|24.72|24.84|24.76|24.85|24.77|24.79|24.71|43
1660299300000|2022-08-12 10:15:00|24.85|24.77|24.85|24.77|24.85|24.77|24.84|24.76|35
1660299600000|2022-08-12 10:20:00|24.86|24.78|24.85|24.77|24.91|24.83|24.85|24.77|184
1660299900000|2022-08-12 10:25:00|24.83|24.75|24.8|24.72|24.85|24.77|24.8|24.72|7
1660300200000|2022-08-12 10:30:00|24.81|24.73|24.81|24.73|24.81|24.73|24.76|24.68|95
1660300500000|2022-08-12 10:35:00|||||||||93
1660300800000|2022-08-12 10:40:00|24.86|24.78|24.81|24.73|24.86|24.78|24.81|24.73|24
1660301100000|2022-08-12 10:45:00|||||||||21
1660301400000|2022-08-12 10:50:00|24.82|24.74|24.77|24.69|24.82|24.74|24.77|24.69|3
1660301700000|2022-08-12 10:55:00|24.81|24.73|24.81|24.73|24.82|24.74|24.77|24.69|118
1660302000000|2022-08-12 11:00:00|24.82|24.74|24.96|24.88|24.96|24.88|24.82|24.74|28
1660302300000|2022-08-12 11:05:00|24.97|24.89|24.91|24.83|24.97|24.89|24.91|24.83|3
1660302600000|2022-08-12 11:10:00|24.9|24.82|24.85|24.77|24.9|24.82|24.85|24.77|41
1660302900000|2022-08-12 11:15:00|24.88|24.8|24.9|24.82|24.95|24.87|24.88|24.8|208
1660303200000|2022-08-12 11:20:00|24.93|24.85|24.9|24.82|24.95|24.87|24.9|24.82|186
1660303500000|2022-08-12 11:25:00|24.93|24.85|24.9|24.82|24.95|24.87|24.9|24.82|15
1660303800000|2022-08-12 11:30:00|24.91|24.83|24.88|24.8|24.91|24.83|24.86|24.78|10
1660304100000|2022-08-12 11:35:00|24.9|24.82|24.85|24.77|24.91|24.83|24.85|24.77|26
1660304400000|2022-08-12 11:40:00|24.87|24.79|24.9|24.82|24.9|24.82|24.85|24.77|45
1660304700000|2022-08-12 11:45:00|24.89|24.81|24.9|24.82|24.9|24.82|24.89|24.81|14
1660305000000|2022-08-12 11:50:00|24.92|24.84|24.84|24.76|24.94|24.86|24.84|24.76|33
1660305300000|2022-08-12 11:55:00|||||||||9
1660305600000|2022-08-12 12:00:00|24.85|24.77|24.85|24.77|24.89|24.81|24.84|24.76|20
1660305900000|2022-08-12 12:05:00|24.87|24.79|24.89|24.81|24.89|24.81|24.85|24.77|54
1660306200000|2022-08-12 12:10:00|24.87|24.79|24.84|24.76|24.89|24.81|24.84|24.76|22
1660306500000|2022-08-12 12:15:00|24.79|24.71|24.79|24.71|24.79|24.71|24.78|24.7|10
1660306800000|2022-08-12 12:20:00|24.78|24.7|24.78|24.7|24.79|24.71|24.78|24.7|62
1660307100000|2022-08-12 12:25:00|24.79|24.71|24.78|24.7|24.79|24.71|24.78|24.7|33
1660307400000|2022-08-12 12:30:00|24.79|24.71|24.79|24.71|24.79|24.71|24.78|24.7|79
1660307700000|2022-08-12 12:35:00|24.74|24.66|24.79|24.71|24.79|24.71|24.74|24.66|7
1660308000000|2022-08-12 12:40:00|24.83|24.75|24.79|24.71|24.84|24.76|24.79|24.71|200
1660308300000|2022-08-12 12:45:00|24.81|24.73|24.74|24.66|24.84|24.76|24.74|24.66|98
1660308600000|2022-08-12 12:50:00|||||||||18
1660308900000|2022-08-12 12:55:00|24.79|24.71|24.74|24.66|24.79|24.71|24.74|24.66|41
1660309200000|2022-08-12 13:00:00|24.79|24.71|24.75|24.67|24.79|24.71|24.75|24.67|71
1660309500000|2022-08-12 13:05:00|24.79|24.71|24.82|24.74|24.84|24.76|24.79|24.71|37
1660309800000|2022-08-12 13:10:00|24.84|24.76|24.79|24.71|24.85|24.77|24.79|24.71|146
1660310100000|2022-08-12 13:15:00|24.77|24.69|24.8|24.72|24.84|24.76|24.74|24.66|41
1660310400000|2022-08-12 13:20:00|24.84|24.76|24.85|24.77|24.85|24.77|24.8|24.72|0
1660310700000|2022-08-12 13:25:00|24.87|24.79|24.9|24.82|24.9|24.82|24.85|24.77|84
1660311000000|2022-08-12 13:30:00|24.87|24.79|24.85|24.77|24.9|24.82|24.8|24.72|255
1660311300000|2022-08-12 13:35:00|24.87|24.79|24.86|24.78|24.96|24.88|24.85|24.77|210
1660311600000|2022-08-12 13:40:00|24.85|24.77|24.8|24.72|24.85|24.77|24.78|24.7|30
1660311900000|2022-08-12 13:45:00|24.81|24.73|24.81|24.73|24.83|24.75|24.75|24.67|25
1660312200000|2022-08-12 13:50:00|24.8|24.72|24.8|24.72|24.81|24.73|24.75|24.67|235
1660312500000|2022-08-12 13:55:00|24.81|24.73|24.76|24.68|24.81|24.73|24.75|24.67|337
1660312800000|2022-08-12 14:00:00|24.75|24.67|24.77|24.69|24.88|24.8|24.75|24.67|434
1660313100000|2022-08-12 14:05:00|24.76|24.68|24.72|24.64|24.77|24.69|24.71|24.63|87
1660313400000|2022-08-12 14:10:00|24.71|24.63|24.66|24.58|24.72|24.64|24.61|24.53|31
1660313700000|2022-08-12 14:15:00|24.67|24.59|24.62|24.54|24.67|24.59|24.62|24.54|122
1660314000000|2022-08-12 14:20:00|24.61|24.53|24.61|24.53|24.62|24.54|24.61|24.53|87
1660314300000|2022-08-12 14:25:00|24.66|24.58|24.61|24.53|24.66|24.58|24.56|24.48|153
1660314600000|2022-08-12 14:30:00|24.56|24.48|24.62|24.54|24.62|24.54|24.56|24.48|713
1660314900000|2022-08-12 14:35:00|24.59|24.51|24.62|24.54|24.63|24.55|24.57|24.49|218
1660315200000|2022-08-12 14:40:00|24.63|24.55|24.63|24.55|24.69|24.61|24.58|24.5|664
1660315500000|2022-08-12 14:45:00|24.58|24.5|24.64|24.56|24.64|24.56|24.58|24.5|222
1660315800000|2022-08-12 14:50:00|24.63|24.55|24.58|24.5|24.64|24.56|24.58|24.5|113
1660316100000|2022-08-12 14:55:00|24.59|24.51|24.59|24.51|24.64|24.56|24.58|24.5|1090
1660316400000|2022-08-12 15:00:00|24.58|24.5|24.53|24.45|24.59|24.51|24.48|24.4|599
1660316700000|2022-08-12 15:05:00|24.49|24.41|24.58|24.5|24.59|24.51|24.49|24.41|34
1660317000000|2022-08-12 15:10:00|24.59|24.51|24.59|24.51|24.59|24.51|24.54|24.46|409
1660317300000|2022-08-12 15:15:00|24.54|24.46|24.54|24.46|24.54|24.46|24.53|24.45|366
1660317600000|2022-08-12 15:20:00|24.53|24.45|24.54|24.46|24.54|24.46|24.53|24.45|164
1660317900000|2022-08-12 15:25:00|24.55|24.47|24.53|24.45|24.6|24.52|24.51|24.43|1506
1660318200000|2022-08-12 15:30:00|24.51|24.43|24.5|24.42|24.58|24.5|24.5|24.42|873
1660318500000|2022-08-12 15:35:00|24.49|24.41|24.45|24.37|24.49|24.41|24.44|24.36|140
1660318800000|2022-08-12 15:40:00|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|43
1660319100000|2022-08-12 15:45:00|24.5|24.42|24.5|24.42|24.5|24.42|24.45|24.37|173
1660319400000|2022-08-12 15:50:00|24.55|24.47|24.5|24.42|24.55|24.47|24.5|24.42|31
1660319700000|2022-08-12 15:55:00|||||||||25
1660320000000|2022-08-12 16:00:00|24.47|24.39|24.45|24.37|24.47|24.39|24.45|24.37|30
1660320600000|2022-08-12 16:10:00|24.49|24.41|24.45|24.37|24.49|24.41|24.45|24.37|0
1660320900000|2022-08-12 16:15:00|||||||||1
1660321200000|2022-08-12 16:20:00|24.43|24.35|24.4|24.32|24.45|24.37|24.4|24.32|20
1660321500000|2022-08-12 16:25:00|||||||||14
1660321800000|2022-08-12 16:30:00|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|24
1660322100000|2022-08-12 16:35:00|24.36|24.28|24.42|24.34|24.42|24.34|24.36|24.28|5
1660322400000|2022-08-12 16:40:00|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|16
1660322700000|2022-08-12 16:45:00|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|1
1660323000000|2022-08-12 16:50:00|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1660323600000|2022-08-12 17:00:00|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|42
1660323900000|2022-08-12 17:05:00|||||||||22
1660325700000|2022-08-12 17:35:00|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|5
1660326300000|2022-08-12 17:45:00|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|22
1660326600000|2022-08-12 17:50:00|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1660327200000|2022-08-12 18:00:00|24.44|24.36|24.42|24.34|24.44|24.36|24.42|24.34|16
1660328100000|2022-08-12 18:15:00|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|3
1660328700000|2022-08-12 18:25:00|||||||||2
1660329000000|2022-08-12 18:30:00|24.45|24.37|24.42|24.34|24.45|24.37|24.42|24.34|12
1660329600000|2022-08-12 18:40:00|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|6
1660330500000|2022-08-12 18:55:00|24.45|24.37|24.43|24.35|24.45|24.37|24.43|24.35|17
1660330800000|2022-08-12 19:00:00|24.42|24.34|24.37|24.29|24.42|24.34|24.37|24.29|40
1660331100000|2022-08-12 19:05:00|24.38|24.3|24.38|24.3|24.38|24.3|24.38|24.3|0
1660331400000|2022-08-12 19:10:00|24.4|24.32|24.43|24.35|24.43|24.35|24.4|24.32|9
1660331700000|2022-08-12 19:15:00|24.4|24.32|24.43|24.35|24.45|24.37|24.38|24.3|1
1660332000000|2022-08-12 19:20:00|24.41|24.33|24.4|24.32|24.41|24.33|24.4|24.32|13
1660332300000|2022-08-12 19:25:00|24.38|24.3|24.43|24.35|24.43|24.35|24.38|24.3|8
1660332600000|2022-08-12 19:30:00|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|24
1660332900000|2022-08-12 19:35:00|||||||||1
1660333200000|2022-08-12 19:40:00|24.5|24.42|24.48|24.4|24.53|24.45|24.48|24.4|33
1660333500000|2022-08-12 19:45:00|24.53|24.45|24.48|24.4|24.53|24.45|24.42|24.34|56
1660333800000|2022-08-12 19:50:00|24.53|24.45|24.53|24.45|24.57|24.49|24.51|24.43|10
1660334100000|2022-08-12 19:55:00|24.57|24.49|24.9|24.6|24.9|24.62|24.55|24.46|11
1660522500000|2022-08-15 00:15:00|25.05|24.75|24.95|24.65|25.1|24.8|24.81|24.51|0
1660522800000|2022-08-15 00:20:00|24.96|24.66|25.01|24.71|25.03|24.73|24.93|24.63|1
1660523400000|2022-08-15 00:30:00|24.93|24.63|25.01|24.71|25.01|24.71|24.93|24.63|0
1660523700000|2022-08-15 00:35:00|24.98|24.68|25.01|24.71|25.01|24.71|24.93|24.63|0
1660524000000|2022-08-15 00:40:00|24.98|24.68|24.98|24.68|24.98|24.68|24.86|24.56|3
1660525500000|2022-08-15 01:05:00|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|0
1660528800000|2022-08-15 02:00:00|24.89|24.59|24.99|24.69|24.99|24.69|24.89|24.59|20
1660529700000|2022-08-15 02:15:00||24.74||24.69||24.74||24.69|0
1660531200000|2022-08-15 02:40:00|25|24.7|25|24.7|25|24.7|24.99|24.69|0
1660538400000|2022-08-15 04:40:00|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|0
1660538700000|2022-08-15 04:45:00|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|0
1660539900000|2022-08-15 05:05:00|24.95|24.87|24.97|24.89|24.97|24.89|24.92|24.84|0
1660540200000|2022-08-15 05:10:00|25.03|24.78|25.03|24.78|25.03|24.89|24.97|24.78|0
1660541400000|2022-08-15 05:30:00|24.97|24.89|25.03|24.78|25.03|24.89|24.97|24.78|0
1660541700000|2022-08-15 05:35:00|24.97|24.89|25.03|24.78|25.03|24.89|24.97|24.78|0
1660543200000|2022-08-15 06:00:00|24.97|24.89|24.9|24.82|25.04|24.9|24.9|24.78|2
1660544100000|2022-08-15 06:15:00|||||||||2
1660545000000|2022-08-15 06:30:00|24.93|24.85|24.95|24.87|24.95|24.87|24.93|24.85|3
1660545300000|2022-08-15 06:35:00|||||||||1
1660545600000|2022-08-15 06:40:00|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|33
1660545900000|2022-08-15 06:45:00|24.91|24.83|24.95|24.87|24.95|24.87|24.91|24.83|4
1660546500000|2022-08-15 06:55:00|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|1
1660546800000|2022-08-15 07:00:00|24.91|24.83|24.76|24.68|24.91|24.83|24.76|24.68|219
1660547100000|2022-08-15 07:05:00|24.81|24.73|24.86|24.78|24.86|24.78|24.81|24.73|35
1660547400000|2022-08-15 07:10:00|24.91|24.83|24.89|24.81|24.91|24.83|24.86|24.78|113
1660547700000|2022-08-15 07:15:00|24.91|24.83|24.91|24.83|24.96|24.88|24.91|24.83|102
1660548000000|2022-08-15 07:20:00|24.96|24.88|24.91|24.83|24.96|24.88|24.91|24.83|53
1660548300000|2022-08-15 07:25:00|24.96|24.88|24.91|24.83|24.96|24.88|24.89|24.81|174
1660548600000|2022-08-15 07:30:00|24.86|24.78|24.89|24.81|24.91|24.83|24.86|24.78|176
1660548900000|2022-08-15 07:35:00|24.91|24.83|24.96|24.88|24.96|24.88|24.91|24.83|110
1660549200000|2022-08-15 07:40:00|25.01|24.93|24.94|24.86|25.01|24.93|24.91|24.83|200
1660549500000|2022-08-15 07:45:00|24.96|24.88|24.91|24.83|24.96|24.88|24.91|24.83|31
1660549800000|2022-08-15 07:50:00|24.96|24.88|24.96|24.88|24.96|24.88|24.91|24.83|41
1660550100000|2022-08-15 07:55:00|||||||||43
1660550400000|2022-08-15 08:00:00|24.98|24.9|25.06|24.98|25.06|24.98|24.96|24.88|94
1660550700000|2022-08-15 08:05:00|25.03|24.95|25.06|24.98|25.06|24.98|25.01|24.93|44
1660551000000|2022-08-15 08:10:00|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|77
1660551300000|2022-08-15 08:15:00|24.96|24.88|24.91|24.83|24.96|24.88|24.91|24.83|428
1660551600000|2022-08-15 08:20:00|24.86|24.78|24.82|24.74|24.86|24.78|24.81|24.73|725
1660551900000|2022-08-15 08:25:00|24.81|24.73|24.77|24.69|24.81|24.73|24.76|24.68|266
1660552200000|2022-08-15 08:30:00|24.76|24.68|24.76|24.68|24.77|24.69|24.76|24.68|614
1660552500000|2022-08-15 08:35:00|24.74|24.66|24.71|24.63|24.76|24.68|24.71|24.63|281
1660552800000|2022-08-15 08:40:00|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|4
1660553400000|2022-08-15 08:50:00|24.74|24.66|24.77|24.69|24.77|24.69|24.74|24.66|184
1660553700000|2022-08-15 08:55:00|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|64
1660554000000|2022-08-15 09:00:00|||||||||2
1660554300000|2022-08-15 09:05:00|||||||||4
1660554600000|2022-08-15 09:10:00|||||||||9
1660554900000|2022-08-15 09:15:00|24.77|24.69|24.82|24.74|24.82|24.74|24.77|24.69|103
1660555200000|2022-08-15 09:20:00|||||||||101
1660555500000|2022-08-15 09:25:00|24.87|24.79|24.82|24.74|24.87|24.79|24.82|24.74|637
1660555800000|2022-08-15 09:30:00|24.84|24.76|24.87|24.79|24.87|24.79|24.82|24.74|591
1660556100000|2022-08-15 09:35:00|24.82|24.74|24.82|24.74|24.87|24.79|24.82|24.74|871
1660556400000|2022-08-15 09:40:00|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|35
1660556700000|2022-08-15 09:45:00|||||||||2
1660557000000|2022-08-15 09:50:00|24.72|24.64|24.77|24.69|24.77|24.69|24.72|24.64|138
1660557300000|2022-08-15 09:55:00|||||||||30
1660557600000|2022-08-15 10:00:00|24.79|24.71|24.82|24.74|24.82|24.74|24.77|24.69|432
1660557900000|2022-08-15 10:05:00|24.8|24.72|24.82|24.74|24.82|24.74|24.8|24.72|4
1660558200000|2022-08-15 10:10:00|24.85|24.77|24.82|24.74|24.87|24.79|24.82|24.74|275
1660558500000|2022-08-15 10:15:00|||||||||76
1660558800000|2022-08-15 10:20:00|24.87|24.79|24.87|24.79|24.87|24.79|24.82|24.74|108
1660559100000|2022-08-15 10:25:00|24.82|24.74|24.85|24.77|24.85|24.77|24.82|24.74|193
1660559400000|2022-08-15 10:30:00|24.82|24.74|24.82|24.74|24.85|24.77|24.82|24.74|115
1660559700000|2022-08-15 10:35:00|||||||||126
1660560000000|2022-08-15 10:40:00|||||||||40
1660560300000|2022-08-15 10:45:00|24.87|24.79|24.82|24.74|24.87|24.79|24.82|24.74|776
1660560600000|2022-08-15 10:50:00|24.85|24.77|24.82|24.74|24.87|24.79|24.77|24.69|193
1660561200000|2022-08-15 11:00:00|24.83|24.75|24.82|24.74|24.83|24.75|24.82|24.74|50
1660561500000|2022-08-15 11:05:00|24.83|24.75|24.82|24.74|24.83|24.75|24.82|24.74|0
1660561800000|2022-08-15 11:10:00|24.83|24.75|24.83|24.75|24.88|24.8|24.83|24.75|9
1660562100000|2022-08-15 11:15:00|24.88|24.8|24.83|24.75|24.88|24.8|24.83|24.75|7
1660562400000|2022-08-15 11:20:00|24.88|24.8|24.93|24.85|24.93|24.85|24.88|24.8|15
1660562700000|2022-08-15 11:25:00|||||||||234
1660563000000|2022-08-15 11:30:00|24.88|24.8|24.93|24.85|24.93|24.85|24.88|24.8|813
1660563300000|2022-08-15 11:35:00|||||||||1
1660563600000|2022-08-15 11:40:00|24.98|24.9|24.93|24.85|24.98|24.9|24.93|24.85|130
1660563900000|2022-08-15 11:45:00|24.98|24.9|24.98|24.9|24.98|24.9|24.93|24.85|119
1660564200000|2022-08-15 11:50:00|25.03|24.95|24.98|24.9|25.03|24.95|24.98|24.9|188
1660564500000|2022-08-15 11:55:00|24.95|24.87|24.93|24.85|24.95|24.87|24.93|24.85|325
1660564800000|2022-08-15 12:00:00|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|6
1660565100000|2022-08-15 12:05:00|24.93|24.85|24.98|24.9|24.98|24.9|24.93|24.85|135
1660565400000|2022-08-15 12:10:00|24.95|24.87|24.98|24.9|25|24.92|24.95|24.87|171
1660565700000|2022-08-15 12:15:00|24.95|24.87|24.98|24.9|24.98|24.9|24.95|24.87|59
1660566000000|2022-08-15 12:20:00|24.93|24.85|24.98|24.9|24.98|24.9|24.93|24.85|122
1660566300000|2022-08-15 12:25:00|24.93|24.85|24.98|24.9|24.98|24.9|24.93|24.85|101
1660566600000|2022-08-15 12:30:00|24.95|24.87|24.93|24.85|24.98|24.9|24.93|24.85|269
1660566900000|2022-08-15 12:35:00|24.95|24.87|25.03|24.95|25.03|24.95|24.93|24.85|151
1660567200000|2022-08-15 12:40:00|25.08|25|25.08|25|25.08|25|25.08|25|118
1660567500000|2022-08-15 12:45:00|25.06|24.98|25.03|24.95|25.08|25|25.03|24.95|85
1660567800000|2022-08-15 12:50:00|25.06|24.98|25.03|24.95|25.08|25|25.03|24.95|196
1660568100000|2022-08-15 12:55:00|25.08|25|25.08|25|25.08|25|25.08|25|86
1660568400000|2022-08-15 13:00:00|25.03|24.95|24.98|24.9|25.03|24.95|24.98|24.9|135
1660568700000|2022-08-15 13:05:00|24.93|24.85|24.98|24.9|24.98|24.9|24.93|24.85|407
1660569000000|2022-08-15 13:10:00|25.03|24.95|24.98|24.9|25.03|24.95|24.98|24.9|113
1660569300000|2022-08-15 13:15:00|||||||||146
1660569600000|2022-08-15 13:20:00|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|113
1660569900000|2022-08-15 13:25:00|24.94|24.86|24.93|24.85|24.94|24.86|24.93|24.85|127
1660570200000|2022-08-15 13:30:00|24.89|24.81|24.83|24.75|24.93|24.85|24.83|24.75|237
1660570500000|2022-08-15 13:35:00|24.78|24.7|24.78|24.7|24.83|24.75|24.78|24.7|430
1660570800000|2022-08-15 13:40:00|24.83|24.75|24.84|24.76|24.89|24.81|24.81|24.73|232
1660571100000|2022-08-15 13:45:00|24.79|24.71|24.79|24.71|24.79|24.71|24.74|24.66|1104
1660571400000|2022-08-15 13:50:00|24.74|24.66|24.69|24.61|24.76|24.68|24.66|24.58|550
1660571700000|2022-08-15 13:55:00|24.68|24.6|24.69|24.61|24.69|24.61|24.63|24.55|237
1660572000000|2022-08-15 14:00:00|24.74|24.66|24.79|24.71|24.79|24.71|24.73|24.65|228
1660572300000|2022-08-15 14:05:00|24.81|24.73|24.79|24.71|24.84|24.76|24.74|24.66|334
1660572600000|2022-08-15 14:10:00|24.76|24.68|24.79|24.71|24.79|24.71|24.74|24.66|64
1660572900000|2022-08-15 14:15:00|24.84|24.76|24.84|24.76|24.84|24.76|24.79|24.71|128
1660573200000|2022-08-15 14:20:00|24.79|24.71|24.84|24.76|24.84|24.76|24.79|24.71|181
1660573500000|2022-08-15 14:25:00|24.81|24.73|24.79|24.71|24.84|24.76|24.79|24.71|162
1660573800000|2022-08-15 14:30:00|24.74|24.66|24.64|24.56|24.79|24.71|24.64|24.56|628
1660574100000|2022-08-15 14:35:00|24.66|24.58|24.61|24.53|24.69|24.61|24.59|24.51|450
1660574400000|2022-08-15 14:40:00|24.59|24.51|24.49|24.41|24.59|24.51|24.49|24.41|286
1660574700000|2022-08-15 14:45:00|24.54|24.46|24.54|24.46|24.54|24.46|24.49|24.41|128
1660575000000|2022-08-15 14:50:00|24.49|24.41|24.54|24.46|24.54|24.46|24.49|24.41|204
1660575300000|2022-08-15 14:55:00|24.49|24.41|24.54|24.46|24.54|24.46|24.49|24.41|77
1660575600000|2022-08-15 15:00:00|24.51|24.43|24.49|24.41|24.51|24.43|24.49|24.41|130
1660575900000|2022-08-15 15:05:00|24.44|24.36|24.39|24.31|24.44|24.36|24.39|24.31|102
1660576200000|2022-08-15 15:10:00|24.44|24.36|24.39|24.31|24.44|24.36|24.39|24.31|262
1660576500000|2022-08-15 15:15:00|24.44|24.36|24.44|24.36|24.44|24.36|24.39|24.31|239
1660576800000|2022-08-15 15:20:00|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|311
1660577100000|2022-08-15 15:25:00|24.44|24.36|24.39|24.31|24.44|24.36|24.39|24.31|542
1660577400000|2022-08-15 15:30:00|24.42|24.34|24.39|24.31|24.42|24.34|24.39|24.31|120
1660577700000|2022-08-15 15:35:00|24.37|24.29|24.39|24.31|24.39|24.31|24.37|24.29|136
1660578000000|2022-08-15 15:40:00|||||||||42
1660578300000|2022-08-15 15:45:00|24.37|24.29|24.34|24.26|24.37|24.29|24.34|24.26|52
1660578600000|2022-08-15 15:50:00|||||||||77
1660578900000|2022-08-15 15:55:00|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|81
1660579200000|2022-08-15 16:00:00|24.24|24.16|24.29|24.21|24.29|24.21|24.24|24.16|91
1660579500000|2022-08-15 16:05:00|24.34|24.26|24.34|24.26|24.34|24.26|24.29|24.21|65
1660579800000|2022-08-15 16:10:00|||||||||29
1660580100000|2022-08-15 16:15:00|||||||||27
1660580400000|2022-08-15 16:20:00|||||||||5
1660580700000|2022-08-15 16:25:00|24.29|24.21|24.29|24.21|24.32|24.24|24.29|24.21|81
1660581000000|2022-08-15 16:30:00|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|9
1660581300000|2022-08-15 16:35:00|||||||||6
1660581600000|2022-08-15 16:40:00|||||||||6
1660581900000|2022-08-15 16:45:00|||||||||6
1660582200000|2022-08-15 16:50:00|||||||||16
1660582500000|2022-08-15 16:55:00|||||||||49
1660582800000|2022-08-15 17:00:00|24.37|24.29|24.39|24.31|24.39|24.31|24.37|24.29|11
1660583100000|2022-08-15 17:05:00|24.37|24.29|24.34|24.26|24.39|24.31|24.34|24.26|35
1660583400000|2022-08-15 17:10:00|24.37|24.29|24.39|24.31|24.39|24.31|24.37|24.29|3
1660584000000|2022-08-15 17:20:00|24.44|24.36|24.39|24.31|24.44|24.36|24.39|24.31|15
1660584300000|2022-08-15 17:25:00|24.42|24.34|24.4|24.32|24.42|24.34|24.39|24.31|0
1660586700000|2022-08-15 18:05:00|24.42|24.34|24.45|24.37|24.45|24.37|24.42|24.34|3
1660587300000|2022-08-15 18:15:00|||||||||1
1660587600000|2022-08-15 18:20:00|||||||||26
1660587900000|2022-08-15 18:25:00|||||||||1
1660588200000|2022-08-15 18:30:00|||||||||1
1660588800000|2022-08-15 18:40:00|||||||||1
1660589100000|2022-08-15 18:45:00|||||||||1
1660589400000|2022-08-15 18:50:00|||||||||16
1660589700000|2022-08-15 18:55:00|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|29
1660590000000|2022-08-15 19:00:00|||||||||13
1660590300000|2022-08-15 19:05:00|||||||||4
1660590600000|2022-08-15 19:10:00|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|8
1660590900000|2022-08-15 19:15:00|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|4
1660591800000|2022-08-15 19:30:00|||||||||1
1660592100000|2022-08-15 19:35:00|||||||||2
1660592400000|2022-08-15 19:40:00|24.48|24.4|24.5|24.42|24.5|24.42|24.48|24.4|8
1660592700000|2022-08-15 19:45:00|||||||||20
1660593000000|2022-08-15 19:50:00|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|57
1660593300000|2022-08-15 19:55:00|24.43|24.35|24.43|24.35|24.49|24.37|24.43|24.24|22
1660608900000|2022-08-16 00:15:00|24.5|24.2|24.5|24.2|24.5|24.2|24.48|24.18|0
1660609200000|2022-08-16 00:20:00|24.48|24.18|24.65|24.35|24.65|24.35|24.48|24.18|0
1660610700000|2022-08-16 00:45:00|24.63|24.33|24.65|24.35|24.65|24.35|24.63|24.33|0
1660611900000|2022-08-16 01:05:00|24.63|24.33|24.65|24.35|24.65|24.35|24.63|24.33|0
1660612500000|2022-08-16 01:15:00|24.63|24.33|24.63|24.33|24.63|24.33|24.63|24.33|0
1660615500000|2022-08-16 02:05:00|24.6|24.3|24.58|24.28|24.6|24.3|24.58|24.28|0
1660615800000|2022-08-16 02:10:00|24.6|24.3|24.6|24.3|24.6|24.3|24.58|24.28|0
1660617900000|2022-08-16 02:45:00|24.37|24.29|24.6|24.3|24.6|24.3|24.37|24.29|0
1660618200000|2022-08-16 02:50:00|24.58|24.28|24.53|24.28|24.58|24.28|24.53|24.28|0
1660625400000|2022-08-16 04:50:00|24.56|24.31|24.5|24.42|24.56|24.42|24.5|24.31|0
1660626300000|2022-08-16 05:05:00|24.52|24.44|24.5|24.42|24.52|24.44|24.5|24.42|1
1660626600000|2022-08-16 05:10:00|24.52|24.44|24.45|24.37|24.52|24.44|24.45|24.37|1
1660627500000|2022-08-16 05:25:00|24.51|24.26|24.51|24.26|24.51|24.26|24.51|24.26|0
1660627800000|2022-08-16 05:30:00|24.4|24.32|24.35|24.27|24.4|24.32|24.35|24.27|0
1660628100000|2022-08-16 05:35:00|24.37|24.29|24.35|24.27|24.37|24.29|24.35|24.27|0
1660629300000|2022-08-16 05:55:00|24.37|24.29|24.37|24.29|24.37|24.29|24.35|24.27|0
1660629600000|2022-08-16 06:00:00|24.35|24.27|24.37|24.29|24.37|24.29|24.32|24.24|1
1660629900000|2022-08-16 06:05:00|24.35|24.27|24.37|24.29|24.37|24.29|24.35|24.27|0
1660630200000|2022-08-16 06:10:00|24.35|24.27|24.37|24.29|24.37|24.29|24.35|24.27|0
1660631100000|2022-08-16 06:25:00|24.35|24.27|24.37|24.29|24.37|24.29|24.35|24.27|2
1660631400000|2022-08-16 06:30:00|24.35|24.27|24.37|24.29|24.37|24.29|24.35|24.27|0
1660632000000|2022-08-16 06:40:00|24.35|24.27|24.37|24.29|24.37|24.29|24.35|24.27|0
1660632300000|2022-08-16 06:45:00|24.35|24.27|24.37|24.29|24.37|24.29|24.35|24.27|0
1660632600000|2022-08-16 06:50:00|24.35|24.27|24.37|24.29|24.37|24.29|24.35|24.27|0
1660632900000|2022-08-16 06:55:00|24.35|24.27|24.37|24.29|24.37|24.29|24.35|24.27|2
1660633200000|2022-08-16 07:00:00|24.35|24.27|24.37|24.29|24.47|24.39|24.35|24.27|115
1660633500000|2022-08-16 07:05:00|24.42|24.34|24.47|24.39|24.47|24.39|24.37|24.29|238
1660633800000|2022-08-16 07:10:00|24.42|24.34|24.47|24.39|24.47|24.39|24.42|24.34|51
1660634100000|2022-08-16 07:15:00|24.42|24.34|24.42|24.34|24.47|24.39|24.42|24.34|39
1660634400000|2022-08-16 07:20:00|24.4|24.32|24.43|24.35|24.43|24.35|24.37|24.29|100
1660634700000|2022-08-16 07:25:00|24.45|24.37|24.47|24.39|24.47|24.39|24.43|24.35|43
1660635000000|2022-08-16 07:30:00|24.45|24.37|24.43|24.35|24.48|24.4|24.43|24.35|127
1660635300000|2022-08-16 07:35:00|24.38|24.3|24.43|24.35|24.43|24.35|24.38|24.3|217
1660635600000|2022-08-16 07:40:00|24.45|24.37|24.43|24.35|24.48|24.4|24.43|24.35|462
1660635900000|2022-08-16 07:45:00|24.38|24.3|24.38|24.3|24.4|24.32|24.38|24.3|183
1660636200000|2022-08-16 07:50:00|24.4|24.32|24.38|24.3|24.4|24.32|24.38|24.3|30
1660636500000|2022-08-16 07:55:00|24.35|24.27|24.38|24.3|24.38|24.3|24.33|24.25|117
1660636800000|2022-08-16 08:00:00|||||||||142
1660637100000|2022-08-16 08:05:00|24.43|24.35|24.33|24.25|24.43|24.35|24.33|24.25|70
1660637400000|2022-08-16 08:10:00|24.3|24.22|24.33|24.25|24.33|24.25|24.28|24.2|115
1660637700000|2022-08-16 08:15:00|24.35|24.27|24.38|24.3|24.38|24.3|24.33|24.25|17
1660638000000|2022-08-16 08:20:00|24.33|24.25|24.33|24.25|24.38|24.3|24.33|24.25|43
1660638300000|2022-08-16 08:25:00|24.35|24.27|24.28|24.2|24.38|24.3|24.28|24.2|522
1660638600000|2022-08-16 08:30:00|24.3|24.22|24.28|24.2|24.33|24.25|24.28|24.2|30
1660638900000|2022-08-16 08:35:00|24.33|24.25|24.28|24.2|24.33|24.25|24.28|24.2|196
1660639200000|2022-08-16 08:40:00|24.3|24.22|24.38|24.3|24.38|24.3|24.28|24.2|471
1660639500000|2022-08-16 08:45:00|||||||||18
1660639800000|2022-08-16 08:50:00|24.33|24.25|24.38|24.3|24.38|24.3|24.33|24.25|52
1660640100000|2022-08-16 08:55:00|||||||||47
1660640400000|2022-08-16 09:00:00|24.4|24.32|24.43|24.35|24.43|24.35|24.38|24.3|63
1660640700000|2022-08-16 09:05:00|||||||||35
1660641000000|2022-08-16 09:10:00|24.45|24.37|24.43|24.35|24.48|24.4|24.43|24.35|181
1660641300000|2022-08-16 09:15:00|24.48|24.4|24.43|24.35|24.48|24.4|24.4|24.32|76
1660641600000|2022-08-16 09:20:00|||||||||16
1660641900000|2022-08-16 09:25:00|24.4|24.32|24.48|24.4|24.48|24.4|24.38|24.3|616
1660642200000|2022-08-16 09:30:00|24.43|24.35|24.48|24.4|24.48|24.4|24.43|24.35|203
1660642500000|2022-08-16 09:35:00|24.5|24.42|24.48|24.4|24.5|24.42|24.48|24.4|31
1660642800000|2022-08-16 09:40:00|24.45|24.37|24.43|24.35|24.48|24.4|24.43|24.35|33
1660643100000|2022-08-16 09:45:00|24.45|24.37|24.43|24.35|24.48|24.4|24.43|24.35|22
1660643400000|2022-08-16 09:50:00|||||||||17
1660643700000|2022-08-16 09:55:00|||||||||30
1660644000000|2022-08-16 10:00:00|||||||||62
1660644300000|2022-08-16 10:05:00|24.45|24.37|24.48|24.4|24.48|24.4|24.43|24.35|133
1660644600000|2022-08-16 10:10:00|24.5|24.42|24.48|24.4|24.53|24.45|24.48|24.4|43
1660644900000|2022-08-16 10:15:00|24.5|24.42|24.48|24.4|24.53|24.45|24.48|24.4|55
1660645200000|2022-08-16 10:20:00|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|35
1660645500000|2022-08-16 10:25:00|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|68
1660645800000|2022-08-16 10:30:00|24.45|24.37|24.43|24.35|24.48|24.4|24.43|24.35|28
1660646100000|2022-08-16 10:35:00|24.45|24.37|24.48|24.4|24.48|24.4|24.43|24.35|206
1660646400000|2022-08-16 10:40:00|24.53|24.45|24.48|24.4|24.53|24.45|24.48|24.4|24
1660646700000|2022-08-16 10:45:00|||||||||45
1660647000000|2022-08-16 10:50:00|||||||||40
1660647300000|2022-08-16 10:55:00|||||||||18
1660647600000|2022-08-16 11:00:00|24.45|24.37|24.4|24.32|24.45|24.37|24.38|24.3|190
1660647900000|2022-08-16 11:05:00|24.43|24.35|24.38|24.3|24.43|24.35|24.38|24.3|142
1660648200000|2022-08-16 11:10:00|||||||||16
1660648500000|2022-08-16 11:15:00|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|169
1660648800000|2022-08-16 11:20:00|||||||||23
1660649100000|2022-08-16 11:25:00|24.38|24.3|24.38|24.3|24.38|24.3|24.38|24.3|24
1660649400000|2022-08-16 11:30:00|||||||||43
1660649700000|2022-08-16 11:35:00|24.33|24.25|24.38|24.3|24.38|24.3|24.33|24.25|363
1660650000000|2022-08-16 11:40:00|||||||||21
1660650300000|2022-08-16 11:45:00|24.41|24.33|24.43|24.35|24.43|24.35|24.41|24.33|99
1660650600000|2022-08-16 11:50:00|||||||||9
1660650900000|2022-08-16 11:55:00|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|145
1660651200000|2022-08-16 12:00:00|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|140
1660651500000|2022-08-16 12:05:00|24.58|24.5|24.58|24.5|24.63|24.55|24.58|24.5|347
1660651800000|2022-08-16 12:10:00|24.53|24.45|24.53|24.45|24.58|24.5|24.53|24.45|155
1660652100000|2022-08-16 12:15:00|||||||||17
1660652400000|2022-08-16 12:20:00|24.58|24.5|24.58|24.5|24.58|24.5|24.55|24.47|25
1660652700000|2022-08-16 12:25:00|24.63|24.55|24.58|24.5|24.63|24.55|24.58|24.5|78
1660653000000|2022-08-16 12:30:00|24.63|24.55|24.58|24.5|24.63|24.55|24.58|24.5|92
1660653300000|2022-08-16 12:35:00|||||||||42
1660653600000|2022-08-16 12:40:00|24.63|24.55|24.63|24.55|24.63|24.55|24.58|24.5|116
1660653900000|2022-08-16 12:45:00|24.68|24.6|24.63|24.55|24.68|24.6|24.63|24.55|304
1660654200000|2022-08-16 12:50:00|24.68|24.6|24.68|24.6|24.68|24.6|24.63|24.55|89
1660654500000|2022-08-16 12:55:00|24.63|24.55|24.63|24.55|24.66|24.58|24.63|24.55|49
1660654800000|2022-08-16 13:00:00|24.66|24.58|24.58|24.5|24.68|24.6|24.58|24.5|148
1660655100000|2022-08-16 13:05:00|||||||||8
1660655400000|2022-08-16 13:10:00|24.61|24.53|24.63|24.55|24.63|24.55|24.58|24.5|198
1660655700000|2022-08-16 13:15:00|24.61|24.53|24.63|24.55|24.63|24.55|24.58|24.5|140
1660656000000|2022-08-16 13:20:00|||||||||33
1660656300000|2022-08-16 13:25:00|24.68|24.6|24.63|24.55|24.68|24.6|24.63|24.55|56
1660656600000|2022-08-16 13:30:00|24.61|24.53|24.58|24.5|24.63|24.55|24.58|24.5|375
1660656900000|2022-08-16 13:35:00|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|141
1660657200000|2022-08-16 13:40:00|24.68|24.6|24.68|24.6|24.68|24.6|24.63|24.55|243
1660657500000|2022-08-16 13:45:00|24.71|24.63|24.78|24.7|24.78|24.7|24.68|24.6|358
1660657800000|2022-08-16 13:50:00|24.81|24.73|24.78|24.7|24.83|24.75|24.78|24.7|284
1660658100000|2022-08-16 13:55:00|24.73|24.65|24.68|24.6|24.76|24.68|24.68|24.6|74
1660658400000|2022-08-16 14:00:00|24.73|24.65|24.78|24.7|24.78|24.7|24.73|24.65|149
1660658700000|2022-08-16 14:05:00|24.73|24.65|24.83|24.75|24.83|24.75|24.73|24.65|98
1660659000000|2022-08-16 14:10:00|24.78|24.7|24.78|24.7|24.83|24.75|24.78|24.7|334
1660659300000|2022-08-16 14:15:00|24.81|24.73|24.83|24.75|24.83|24.75|24.78|24.7|144
1660659600000|2022-08-16 14:20:00|24.88|24.8|24.88|24.8|24.88|24.8|24.83|24.75|530
1660659900000|2022-08-16 14:25:00|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|114
1660660200000|2022-08-16 14:30:00|24.98|24.9|24.98|24.9|24.98|24.9|24.93|24.85|320
1660660500000|2022-08-16 14:35:00|24.93|24.85|24.93|24.85|24.98|24.9|24.93|24.85|258
1660660800000|2022-08-16 14:40:00|24.96|24.88|24.88|24.8|24.98|24.9|24.88|24.8|297
1660661100000|2022-08-16 14:45:00|24.93|24.85|24.88|24.8|24.93|24.85|24.88|24.8|171
1660661400000|2022-08-16 14:50:00|24.83|24.75|24.88|24.8|24.88|24.8|24.83|24.75|3218
1660661700000|2022-08-16 14:55:00|24.93|24.85|24.91|24.83|24.98|24.9|24.88|24.8|549
1660662000000|2022-08-16 15:00:00|24.93|24.85|24.93|24.85|24.93|24.85|24.88|24.8|128
1660662300000|2022-08-16 15:05:00|24.91|24.83|24.93|24.85|24.93|24.85|24.88|24.8|129
1660662600000|2022-08-16 15:10:00|24.91|24.83|24.93|24.85|24.93|24.85|24.88|24.8|163
1660662900000|2022-08-16 15:15:00|24.91|24.83|24.88|24.8|24.93|24.85|24.88|24.8|180
1660663200000|2022-08-16 15:20:00|24.86|24.78|24.83|24.75|24.88|24.8|24.83|24.75|292
1660663500000|2022-08-16 15:25:00|24.88|24.8|24.88|24.8|24.88|24.8|24.83|24.75|495
1660663800000|2022-08-16 15:30:00|24.83|24.75|24.73|24.65|24.88|24.8|24.73|24.65|452
1660664100000|2022-08-16 15:35:00|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|61
1660664400000|2022-08-16 15:40:00|24.73|24.65|24.73|24.65|24.73|24.65|24.71|24.63|48
1660664700000|2022-08-16 15:45:00|||||||||13
1660665000000|2022-08-16 15:50:00|||||||||3
1660665300000|2022-08-16 15:55:00|24.78|24.7|24.73|24.65|24.78|24.7|24.73|24.65|31
1660665600000|2022-08-16 16:00:00|24.76|24.68|24.78|24.7|24.78|24.7|24.76|24.68|22
1660665900000|2022-08-16 16:05:00|24.73|24.65|24.78|24.7|24.78|24.7|24.73|24.65|32
1660666200000|2022-08-16 16:10:00|24.83|24.75|24.88|24.8|24.88|24.8|24.83|24.75|367
1660666500000|2022-08-16 16:15:00|24.83|24.75|24.83|24.75|24.88|24.8|24.83|24.75|143
1660666800000|2022-08-16 16:20:00|24.88|24.8|24.83|24.75|24.88|24.8|24.83|24.75|206
1660667100000|2022-08-16 16:25:00|24.86|24.78|24.93|24.85|24.93|24.85|24.85|24.77|245
1660667400000|2022-08-16 16:30:00|24.88|24.8|24.93|24.85|24.93|24.85|24.88|24.8|151
1660667700000|2022-08-16 16:35:00|||||||||150
1660668000000|2022-08-16 16:40:00|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|123
1660668300000|2022-08-16 16:45:00|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|3
1660668600000|2022-08-16 16:50:00|24.88|24.8|24.88|24.8|24.88|24.8|24.83|24.75|17
1660668900000|2022-08-16 16:55:00|||||||||5
1660669200000|2022-08-16 17:00:00|24.86|24.78|24.88|24.8|24.88|24.8|24.86|24.78|0
1660669500000|2022-08-16 17:05:00|||||||||12
1660669800000|2022-08-16 17:10:00|24.83|24.75|24.83|24.75|24.88|24.8|24.83|24.75|56
1660670100000|2022-08-16 17:15:00|24.86|24.78|24.86|24.78|24.88|24.8|24.83|24.75|13
1660670400000|2022-08-16 17:20:00|24.88|24.8|24.86|24.78|24.88|24.8|24.86|24.78|0
1660671000000|2022-08-16 17:30:00|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1660671600000|2022-08-16 17:40:00|24.86|24.78|24.83|24.75|24.88|24.8|24.83|24.75|2
1660672200000|2022-08-16 17:50:00|24.86|24.78|24.88|24.8|24.88|24.8|24.86|24.78|1
1660672500000|2022-08-16 17:55:00|24.86|24.78|24.88|24.8|24.88|24.8|24.86|24.78|4
1660672800000|2022-08-16 18:00:00|24.86|24.78|24.88|24.8|24.88|24.8|24.86|24.78|0
1660673400000|2022-08-16 18:10:00|||||||||3
1660673700000|2022-08-16 18:15:00|||||||||1
1660674000000|2022-08-16 18:20:00|||||||||81
1660674900000|2022-08-16 18:35:00|24.91|24.83|24.98|24.9|24.98|24.9|24.91|24.83|10
1660675200000|2022-08-16 18:40:00|25.01|24.93|25.03|24.95|25.03|24.95|25.01|24.93|2
1660675500000|2022-08-16 18:45:00|25.08|25|25.03|24.95|25.08|25|25.03|24.95|71
1660676100000|2022-08-16 18:55:00|24.98|24.9|25.03|24.95|25.03|24.95|24.98|24.9|16
1660676400000|2022-08-16 19:00:00|25.01|24.93|25.01|24.93|25.03|24.95|25.01|24.93|10
1660676700000|2022-08-16 19:05:00|25.03|24.95|25.03|24.95|25.03|24.95|25.01|24.93|32
1660677000000|2022-08-16 19:10:00|25.01|24.93|24.98|24.9|25.01|24.93|24.98|24.9|8
1660677300000|2022-08-16 19:15:00|24.96|24.88|24.98|24.9|24.98|24.9|24.96|24.88|3
1660677600000|2022-08-16 19:20:00|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|2
1660677900000|2022-08-16 19:25:00|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|4
1660678200000|2022-08-16 19:30:00|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1660678500000|2022-08-16 19:35:00|24.93|24.85|24.91|24.83|24.94|24.86|24.89|24.81|2
1660678800000|2022-08-16 19:40:00|24.93|24.85|24.89|24.81|24.94|24.86|24.89|24.81|3
1660679100000|2022-08-16 19:45:00|||||||||1
1660679400000|2022-08-16 19:50:00|24.91|24.83|24.89|24.81|24.91|24.83|24.89|24.81|40
1660679700000|2022-08-16 19:55:00|24.86|24.78|24.95|24.7|24.97|24.78|24.84|24.7|31
1660695300000|2022-08-17 00:15:00|25.05|24.75|25.02|24.72|25.05|24.75|25|24.7|0
1660695600000|2022-08-17 00:20:00|25.05|24.75|24.96|24.88|25.07|24.88|24.96|24.75|1
1660698000000|2022-08-17 01:00:00|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1660698600000|2022-08-17 01:10:00|24.94|24.86|24.99|24.91|24.99|24.91|24.94|24.86|1
1660701600000|2022-08-17 02:00:00|24.97|24.89|25.08|24.83|25.08|24.94|24.97|24.83|0
1660701900000|2022-08-17 02:05:00|25.02|24.94|25.07|24.82|25.08|24.94|25.01|24.82|0
1660702200000|2022-08-17 02:10:00|25.01|24.93|25.08|24.83|25.08|24.94|25.01|24.82|0
1660702800000|2022-08-17 02:20:00|25.01|24.93|25.07|24.82|25.08|24.93|24.96|24.82|0
1660703100000|2022-08-17 02:25:00|25.01|24.93|24.96|24.88|25.07|24.93|24.96|24.82|0
1660703700000|2022-08-17 02:35:00|25.07|24.82|25.01|24.93|25.07|24.93|24.96|24.82|0
1660704000000|2022-08-17 02:40:00|25.07|24.82|24.96|24.88|25.07|24.93|24.94|24.82|1
1660705800000|2022-08-17 03:10:00|25.07|24.82|24.96|24.88|25.07|24.88|24.96|24.82|0
1660706100000|2022-08-17 03:15:00|25.07|24.82|25.07|24.82|25.07|24.93|24.96|24.82|0
1660706400000|2022-08-17 03:20:00|24.96|24.88|25.07|24.82|25.07|24.93|24.96|24.82|0
1660706700000|2022-08-17 03:25:00|24.96|24.88|25.02|24.77|25.07|24.93|24.96|24.77|1
1660707000000|2022-08-17 03:30:00|24.91|24.83|25.02|24.77|25.02|24.83|24.91|24.77|14
1660707300000|2022-08-17 03:35:00|25|24.75|25|24.75|25|24.75|25|24.75|0
1660707900000|2022-08-17 03:45:00|25.05||25.05||25.05||25.05||0
1660708200000|2022-08-17 03:50:00||24.8||24.75||24.8||24.75|0
1660710600000|2022-08-17 04:30:00|25.02|24.72|24.98|24.68|25.02|24.72|24.98|24.68|0
1660714200000|2022-08-17 05:30:00|25|24.7|25|24.7|25|24.7|24.98|24.68|0
1660714800000|2022-08-17 05:40:00|||||||||2
1660715700000|2022-08-17 05:55:00|24.95||24.95||24.95||24.95||0
1660716000000|2022-08-17 06:00:00|24.9|24.65|24.86|24.78|24.95|24.81|24.82|24.65|3
1660716300000|2022-08-17 06:05:00|24.87|24.79|24.87|24.79|24.89|24.81|24.86|24.78|0
1660716600000|2022-08-17 06:10:00|24.89|24.81|24.86|24.78|24.89|24.81|24.86|24.78|36
1660716900000|2022-08-17 06:15:00|24.84|24.76|24.88|24.8|24.89|24.81|24.84|24.76|129
1660717200000|2022-08-17 06:20:00|24.86|24.78|24.86|24.78|24.89|24.81|24.79|24.71|147
1660717500000|2022-08-17 06:25:00|24.89|24.81|24.88|24.8|24.89|24.81|24.83|24.75|26
1660717800000|2022-08-17 06:30:00|24.89|24.81|24.89|24.81|24.94|24.86|24.89|24.81|49
1660718100000|2022-08-17 06:35:00|24.91|24.83|24.99|24.91|24.99|24.91|24.91|24.83|16
1660718400000|2022-08-17 06:40:00|24.96|24.88|24.93|24.85|24.99|24.91|24.93|24.85|59
1660718700000|2022-08-17 06:45:00|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|18
1660719000000|2022-08-17 06:50:00|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|1
1660719300000|2022-08-17 06:55:00|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1660719600000|2022-08-17 07:00:00|24.98|24.9|24.84|24.76|24.99|24.91|24.84|24.76|401
1660719900000|2022-08-17 07:05:00|24.89|24.81|24.89|24.81|24.94|24.86|24.89|24.81|265
1660720200000|2022-08-17 07:10:00|24.91|24.83|24.99|24.91|24.99|24.91|24.91|24.83|217
1660720500000|2022-08-17 07:15:00|25.03|24.95|25.03|24.95|25.08|25|25.03|24.95|165
1660720800000|2022-08-17 07:20:00|25.04|24.96|24.99|24.91|25.04|24.96|24.99|24.91|24
1660721100000|2022-08-17 07:25:00|24.94|24.86|24.94|24.86|24.99|24.91|24.94|24.86|77
1660721400000|2022-08-17 07:30:00|||||||||1
1660721700000|2022-08-17 07:35:00|24.89|24.81|24.89|24.81|24.94|24.86|24.89|24.81|398
1660722000000|2022-08-17 07:40:00|24.94|24.86|24.99|24.91|24.99|24.91|24.89|24.81|123
1660722300000|2022-08-17 07:45:00|24.94|24.86|24.99|24.91|24.99|24.91|24.94|24.86|307
1660722600000|2022-08-17 07:50:00|24.96|24.88|24.94|24.86|24.99|24.91|24.94|24.86|13
1660722900000|2022-08-17 07:55:00|||||||||31
1660723200000|2022-08-17 08:00:00|24.99|24.91|25.04|24.96|25.04|24.96|24.94|24.86|789
1660723500000|2022-08-17 08:05:00|||||||||253
1660723800000|2022-08-17 08:10:00|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|42
1660724100000|2022-08-17 08:15:00|25.04|24.96|25.04|24.96|25.04|24.96|25.01|24.93|35
1660724400000|2022-08-17 08:20:00|25.01|24.93|25.04|24.96|25.04|24.96|25.01|24.93|13
1660724700000|2022-08-17 08:25:00|||||||||5
1660725000000|2022-08-17 08:30:00|||||||||10
1660725300000|2022-08-17 08:35:00|25.09|25.01|25.09|25.01|25.14|25.06|25.09|25.01|150
1660725600000|2022-08-17 08:40:00|25.07|24.99|25.09|25.01|25.09|25.01|25.04|24.96|44
1660725900000|2022-08-17 08:45:00|25.14|25.06|25.14|25.06|25.14|25.06|25.09|25.01|40
1660726200000|2022-08-17 08:50:00|25.12|25.04|25.09|25.01|25.12|25.04|25.09|25.01|132
1660726500000|2022-08-17 08:55:00|25.12|25.04|25.09|25.01|25.12|25.04|25.09|25.01|86
1660726800000|2022-08-17 09:00:00|25.05|24.97|25.09|25.01|25.09|25.01|25.04|24.96|152
1660727100000|2022-08-17 09:05:00|25.07|24.99|25.09|25.01|25.09|25.01|25.04|24.96|48
1660727400000|2022-08-17 09:10:00|25.1|25.02|25.15|25.07|25.15|25.07|25.1|25.02|103
1660727700000|2022-08-17 09:15:00|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|14
1660728000000|2022-08-17 09:20:00|25.15|25.07|25.15|25.07|25.17|25.09|25.1|25.02|156
1660728300000|2022-08-17 09:25:00|25.12|25.04|25.15|25.07|25.15|25.07|25.1|25.02|33
1660728600000|2022-08-17 09:30:00|25.1|25.02|25.1|25.02|25.15|25.07|25.1|25.02|403
1660728900000|2022-08-17 09:35:00|25.12|25.04|25.05|24.97|25.15|25.07|25.05|24.97|238
1660729200000|2022-08-17 09:40:00|25.07|24.99|25.1|25.02|25.1|25.02|25.05|24.97|77
1660729500000|2022-08-17 09:45:00|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|32
1660729800000|2022-08-17 09:50:00|||||||||226
1660730400000|2022-08-17 10:00:00|25.2|25.12|25.15|25.07|25.2|25.12|25.15|25.07|144
1660730700000|2022-08-17 10:05:00|25.17|25.09|25.15|25.07|25.17|25.09|25.15|25.07|124
1660731000000|2022-08-17 10:10:00|25.17|25.09|25.2|25.12|25.2|25.12|25.15|25.07|111
1660731300000|2022-08-17 10:15:00|25.25|25.17|25.25|25.17|25.25|25.17|25.25|25.17|42
1660731600000|2022-08-17 10:20:00|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|39
1660731900000|2022-08-17 10:25:00|25.25|25.17|25.3|25.22|25.3|25.22|25.25|25.17|52
1660732200000|2022-08-17 10:30:00|25.35|25.27|25.3|25.22|25.35|25.27|25.27|25.19|156
1660732500000|2022-08-17 10:35:00|25.25|25.17|25.25|25.17|25.3|25.22|25.25|25.17|5
1660732800000|2022-08-17 10:40:00|25.3|25.22|25.25|25.17|25.3|25.22|25.25|25.17|86
1660733100000|2022-08-17 10:45:00|25.3|25.22|25.25|25.17|25.3|25.22|25.25|25.17|9
1660733400000|2022-08-17 10:50:00|||||||||2
1660733700000|2022-08-17 10:55:00|25.3|25.22|25.25|25.17|25.3|25.22|25.25|25.17|15
1660734000000|2022-08-17 11:00:00|25.2|25.12|25.25|25.17|25.3|25.22|25.2|25.12|89
1660734300000|2022-08-17 11:05:00|25.27|25.19|25.3|25.22|25.35|25.27|25.25|25.17|16
1660734600000|2022-08-17 11:10:00|25.27|25.19|25.35|25.27|25.35|25.27|25.27|25.19|57
1660734900000|2022-08-17 11:15:00|25.4|25.32|25.35|25.27|25.4|25.32|25.35|25.27|44
1660735200000|2022-08-17 11:20:00|25.3|25.22|25.35|25.27|25.35|25.27|25.3|25.22|50
1660735500000|2022-08-17 11:25:00|25.32|25.24|25.35|25.27|25.35|25.27|25.3|25.22|94
1660735800000|2022-08-17 11:30:00|25.32|25.24|25.35|25.27|25.35|25.27|25.3|25.22|21
1660736100000|2022-08-17 11:35:00|25.39|25.31|25.35|25.27|25.39|25.31|25.35|25.27|147
1660736700000|2022-08-17 11:45:00|25.34|25.26|25.34|25.26|25.35|25.27|25.34|25.26|365
1660737000000|2022-08-17 11:50:00|25.35|25.27|25.35|25.27|25.35|25.27|25.34|25.26|2
1660737300000|2022-08-17 11:55:00|25.34|25.26|25.35|25.27|25.35|25.27|25.34|25.26|13
1660737600000|2022-08-17 12:00:00|25.34|25.26|25.25|25.17|25.35|25.27|25.2|25.12|722
1660737900000|2022-08-17 12:05:00|25.27|25.19|25.25|25.17|25.27|25.19|25.25|25.17|74
1660738200000|2022-08-17 12:10:00|25.22|25.14|25.25|25.17|25.25|25.17|25.2|25.12|9
1660738500000|2022-08-17 12:15:00|25.2|25.12|25.25|25.17|25.25|25.17|25.2|25.12|63
1660738800000|2022-08-17 12:20:00|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|4
1660739100000|2022-08-17 12:25:00|25.25|25.17|25.2|25.12|25.3|25.22|25.2|25.12|43
1660739400000|2022-08-17 12:30:00|25.23|25.15|25.2|25.12|25.34|25.19|25.15|25.07|188
1660739700000|2022-08-17 12:35:00|25.15|25.07|25.2|25.12|25.2|25.12|25.15|25.07|87
1660740000000|2022-08-17 12:40:00|25.15|25.07|25.25|25.17|25.25|25.17|25.15|25.07|28
1660740300000|2022-08-17 12:45:00|25.2|25.12|25.25|25.17|25.25|25.17|25.2|25.12|17
1660740600000|2022-08-17 12:50:00|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|42
1660740900000|2022-08-17 12:55:00|25.32|25.24|25.35|25.27|25.35|25.27|25.3|25.22|95
1660741200000|2022-08-17 13:00:00|25.3|25.22|25.3|25.22|25.35|25.27|25.3|25.22|155
1660741500000|2022-08-17 13:05:00|25.27|25.19|25.25|25.17|25.3|25.22|25.25|25.17|24
1660741800000|2022-08-17 13:10:00|25.3|25.22|25.25|25.17|25.3|25.22|25.25|25.17|16
1660742100000|2022-08-17 13:15:00|25.27|25.19|25.3|25.22|25.35|25.27|25.25|25.17|138
1660742400000|2022-08-17 13:20:00|25.25|25.17|25.25|25.17|25.3|25.22|25.25|25.17|62
1660742700000|2022-08-17 13:25:00|25.27|25.19|25.3|25.22|25.3|25.22|25.25|25.17|8
1660743000000|2022-08-17 13:30:00|25.25|25.17|25.2|25.12|25.3|25.22|25.15|25.07|422
1660743300000|2022-08-17 13:35:00|25.15|25.07|25.15|25.07|25.15|25.07|25.1|25.02|257
1660743600000|2022-08-17 13:40:00|25.2|25.12|25.25|25.17|25.3|25.22|25.2|25.12|227
1660743900000|2022-08-17 13:45:00|25.27|25.19|25.2|25.12|25.27|25.19|25.2|25.12|25
1660744200000|2022-08-17 13:50:00|25.25|25.17|25.15|25.07|25.25|25.17|25.15|25.07|118
1660744500000|2022-08-17 13:55:00|25.17|25.09|25.1|25.02|25.2|25.12|25.1|25.02|98
1660744800000|2022-08-17 14:00:00|25.15|25.07|25.1|25.02|25.15|25.07|25.1|25.02|54
1660745100000|2022-08-17 14:05:00|25.05|24.97|25.15|25.07|25.15|25.07|25.05|24.97|254
1660745400000|2022-08-17 14:10:00|25.12|25.04|25.2|25.12|25.2|25.12|25.1|25.02|154
1660745700000|2022-08-17 14:15:00|25.25|25.17|25.25|25.17|25.25|25.17|25.2|25.12|225
1660746000000|2022-08-17 14:20:00|25.2|25.12|25.3|25.22|25.3|25.22|25.2|25.12|137
1660746300000|2022-08-17 14:25:00|||||||||32
1660746600000|2022-08-17 14:30:00|25.35|25.27|25.3|25.22|25.35|25.27|25.3|25.22|534
1660746900000|2022-08-17 14:35:00|25.32|25.24|25.4|25.32|25.45|25.37|25.32|25.24|256
1660747200000|2022-08-17 14:40:00|25.35|25.27|25.4|25.32|25.45|25.37|25.35|25.27|87
1660747500000|2022-08-17 14:45:00|25.35|25.27|25.45|25.37|25.45|25.37|25.35|25.27|400
1660747800000|2022-08-17 14:50:00|25.47|25.39|25.59|25.51|25.6|25.52|25.45|25.37|124
1660748100000|2022-08-17 14:55:00|25.64|25.56|25.64|25.56|25.64|25.56|25.59|25.51|165
1660748400000|2022-08-17 15:00:00|25.6|25.52|25.57|25.49|25.6|25.52|25.55|25.47|281
1660748700000|2022-08-17 15:05:00|25.55|25.47|25.6|25.52|25.6|25.52|25.55|25.47|177
1660749000000|2022-08-17 15:10:00|25.55|25.47|25.6|25.52|25.6|25.52|25.55|25.47|140
1660749300000|2022-08-17 15:15:00|25.62|25.54|25.55|25.47|25.65|25.57|25.55|25.47|181
1660749600000|2022-08-17 15:20:00|25.5|25.42|25.55|25.47|25.55|25.47|25.5|25.42|355
1660749900000|2022-08-17 15:25:00|25.57|25.49|25.62|25.54|25.64|25.56|25.55|25.47|501
1660750200000|2022-08-17 15:30:00|25.6|25.52|25.6|25.52|25.67|25.59|25.55|25.47|761
1660750500000|2022-08-17 15:35:00|25.65|25.57|25.75|25.67|25.75|25.67|25.65|25.57|142
1660750800000|2022-08-17 15:40:00|25.77|25.69|25.85|25.77|25.9|25.82|25.75|25.67|334
1660751100000|2022-08-17 15:45:00|25.87|25.79|25.9|25.82|25.94|25.86|25.85|25.77|107
1660751400000|2022-08-17 15:50:00|25.89|25.81|25.89|25.81|25.92|25.84|25.89|25.81|58
1660751700000|2022-08-17 15:55:00|25.85|25.77|26.05|25.97|26.05|25.97|25.85|25.77|228
1660752000000|2022-08-17 16:00:00|26.09|26.01|25.9|25.82|26.09|26.01|25.9|25.82|193
1660752300000|2022-08-17 16:05:00|25.95|25.87|26|25.92|26|25.92|25.95|25.87|68
1660752600000|2022-08-17 16:10:00|26.04|25.96|26.09|26.01|26.15|26.07|26.04|25.96|164
1660752900000|2022-08-17 16:15:00|26.07|25.99|26.05|25.97|26.07|25.99|25.95|25.87|126
1660753200000|2022-08-17 16:20:00|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|53
1660753500000|2022-08-17 16:25:00|26.05|25.97|26|25.92|26.05|25.97|26|25.92|212
1660753800000|2022-08-17 16:30:00|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|45
1660754100000|2022-08-17 16:35:00|26|25.92|25.9|25.82|26|25.92|25.85|25.77|135
1660754400000|2022-08-17 16:40:00|25.95|25.87|25.85|25.77|25.95|25.87|25.8|25.72|202
1660754700000|2022-08-17 16:45:00|25.8|25.72|25.8|25.72|25.83|25.75|25.8|25.72|172
1660755000000|2022-08-17 16:50:00|25.83|25.75|25.9|25.82|25.9|25.82|25.8|25.72|54
1660755300000|2022-08-17 16:55:00|25.85|25.77|25.85|25.77|25.85|25.77|25.85|25.77|85
1660755600000|2022-08-17 17:00:00|25.9|25.82|25.85|25.77|25.9|25.82|25.85|25.77|32
1660755900000|2022-08-17 17:05:00|||||||||18
1660756200000|2022-08-17 17:10:00|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|38
1660756500000|2022-08-17 17:15:00|25.75|25.67|25.8|25.72|25.8|25.72|25.75|25.67|47
1660756800000|2022-08-17 17:20:00|25.75|25.67|25.8|25.72|25.8|25.72|25.75|25.67|37
1660757100000|2022-08-17 17:25:00|25.75|25.67|25.7|25.62|25.75|25.67|25.7|25.62|12
1660757400000|2022-08-17 17:30:00|25.68|25.6|25.7|25.62|25.75|25.67|25.65|25.57|26
1660757700000|2022-08-17 17:35:00|25.75|25.67|25.7|25.62|25.75|25.67|25.7|25.62|5
1660758000000|2022-08-17 17:40:00|25.68|25.6|25.7|25.62|25.7|25.62|25.65|25.57|6
1660758300000|2022-08-17 17:45:00|25.73|25.65|25.7|25.62|25.73|25.65|25.7|25.62|6
1660758600000|2022-08-17 17:50:00|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|25
1660758900000|2022-08-17 17:55:00|25.7|25.62|25.7|25.62|25.73|25.65|25.7|25.62|28
1660759200000|2022-08-17 18:00:00|25.68|25.6|25.46|25.38|25.74|25.6|25.38|25.3|92
1660759500000|2022-08-17 18:05:00|25.5|25.42|25.43|25.35|25.58|25.5|25.41|25.33|16
1660759800000|2022-08-17 18:10:00|25.46|25.38|25.38|25.3|25.46|25.38|25.38|25.3|16
1660760100000|2022-08-17 18:15:00|25.36|25.28|25.36|25.28|25.38|25.3|25.31|25.23|99
1660760400000|2022-08-17 18:20:00|25.41|25.33|25.41|25.33|25.46|25.38|25.41|25.33|15
1660760700000|2022-08-17 18:25:00|25.44|25.36|25.36|25.28|25.46|25.38|25.36|25.28|4
1660761000000|2022-08-17 18:30:00|25.31|25.23|25.31|25.23|25.31|25.23|25.31|25.23|85
1660761300000|2022-08-17 18:35:00|25.29|25.21|25.26|25.18|25.31|25.23|25.26|25.18|82
1660761600000|2022-08-17 18:40:00|25.31|25.23|25.34|25.26|25.36|25.28|25.31|25.23|26
1660761900000|2022-08-17 18:45:00|25.36|25.28|25.41|25.33|25.41|25.33|25.36|25.28|4
1660762200000|2022-08-17 18:50:00|25.43|25.35|25.41|25.33|25.43|25.35|25.41|25.33|11
1660762500000|2022-08-17 18:55:00|||||||||3
1660762800000|2022-08-17 19:00:00|||||||||2
1660763100000|2022-08-17 19:05:00|25.39|25.31|25.41|25.33|25.41|25.33|25.39|25.31|10
1660763400000|2022-08-17 19:10:00|25.44|25.36|25.56|25.48|25.66|25.58|25.44|25.36|37
1660763700000|2022-08-17 19:15:00|25.59|25.51|25.59|25.51|25.59|25.51|25.56|25.48|2
1660764000000|2022-08-17 19:20:00|25.61|25.53|25.56|25.48|25.61|25.53|25.56|25.48|4
1660764300000|2022-08-17 19:25:00|25.54|25.46|25.56|25.48|25.56|25.48|25.51|25.43|5
1660764600000|2022-08-17 19:30:00|25.54|25.46|25.56|25.48|25.56|25.48|25.54|25.46|5
1660764900000|2022-08-17 19:35:00|25.54|25.46|25.56|25.48|25.56|25.48|25.54|25.46|1
1660765200000|2022-08-17 19:40:00|25.54|25.46|25.56|25.48|25.61|25.53|25.54|25.46|18
1660765500000|2022-08-17 19:45:00|25.58|25.5|25.56|25.48|25.61|25.53|25.56|25.48|15
1660765800000|2022-08-17 19:50:00|25.53|25.45|25.56|25.48|25.58|25.5|25.51|25.43|12
1660766100000|2022-08-17 19:55:00|25.51|25.43|25.62|25.32|25.62|25.5|25.49|25.27|30
1660781700000|2022-08-18 00:15:00|25.9|25.6|25.87|25.57|25.9|25.6|25.87|25.57|0
1660782000000|2022-08-18 00:20:00|25.9|25.6|25.83|25.58|25.9|25.6|25.83|25.58|0
1660782600000|2022-08-18 00:30:00|25.85|25.6|25.85|25.6|25.87|25.62|25.85|25.6|0
1660783200000|2022-08-18 00:40:00|25.83|25.58|25.85|25.6|25.87|25.62|25.82|25.57|0
1660783500000|2022-08-18 00:45:00|25.83|25.58|25.82|25.57|25.85|25.6|25.82|25.57|0
1660783800000|2022-08-18 00:50:00|25.8|25.55|25.8|25.55|25.82|25.57|25.8|25.55|0
1660784100000|2022-08-18 00:55:00|25.82|25.57|25.82|25.57|25.83|25.58|25.8|25.55|0
1660784400000|2022-08-18 01:00:00|25.8|25.55|25.75|25.5|25.82|25.57|25.75|25.5|0
1660784700000|2022-08-18 01:05:00|25.77|25.52|25.77|25.52|25.77|25.52|25.75|25.5|0
1660785000000|2022-08-18 01:10:00|25.75|25.5|25.75|25.5|25.77|25.52|25.75|25.5|0
1660785300000|2022-08-18 01:15:00|25.64|25.56|25.7|25.45|25.7|25.56|25.64|25.45|0
1660785600000|2022-08-18 01:20:00|25.64|25.56|25.64|25.56|25.7|25.56|25.64|25.45|0
1660785900000|2022-08-18 01:25:00|25.7|25.45|25.64|25.56|25.7|25.56|25.64|25.45|0
1660786200000|2022-08-18 01:30:00|25.7|25.45|25.64|25.56|25.7|25.56|25.64|25.45|0
1660787400000|2022-08-18 01:50:00|25.67|25.59|25.67|25.59|25.67|25.59|25.64|25.56|0
1660787700000|2022-08-18 01:55:00|25.66|25.58|25.64|25.56|25.66|25.58|25.64|25.56|0
1660788300000|2022-08-18 02:05:00|25.7|25.45|25.7|25.45|25.7|25.51|25.59|25.45|0
1660788600000|2022-08-18 02:10:00|25.59|25.51|25.7|25.45|25.7|25.52|25.59|25.45|0
1660788900000|2022-08-18 02:15:00|25.64|25.56|25.64|25.56|25.64|25.56|25.64|25.56|0
1660789800000|2022-08-18 02:30:00|25.7|25.45|25.64|25.56|25.7|25.56|25.64|25.45|0
1660792500000|2022-08-18 03:15:00|25.7|25.45|25.7|25.45|25.71|25.52|25.59|25.45|0
1660792800000|2022-08-18 03:20:00|25.71|25.46|25.7|25.45|25.71|25.46|25.7|25.45|0
1660793400000|2022-08-18 03:30:00|25.71|25.46|25.7|25.45|25.71|25.46|25.7|25.45|0
1660793700000|2022-08-18 03:35:00|25.64|25.56|25.64|25.56|25.64|25.56|25.64|25.56|0
1660796700000|2022-08-18 04:25:00|25.6|25.52|25.71|25.46|25.71|25.52|25.6|25.45|0
1660797000000|2022-08-18 04:30:00|25.6|25.52|25.66|25.41|25.66|25.52|25.6|25.41|0
1660797300000|2022-08-18 04:35:00|25.59|25.51|25.59|25.51|25.66|25.52|25.59|25.41|0
1660797600000|2022-08-18 04:40:00|25.62|25.54|25.59|25.51|25.62|25.54|25.59|25.51|0
1660797900000|2022-08-18 04:45:00|25.6|25.52|25.59|25.51|25.6|25.52|25.59|25.51|0
1660798200000|2022-08-18 04:50:00|25.6|25.52|25.6|25.52|25.62|25.54|25.6|25.52|0
1660798500000|2022-08-18 04:55:00|25.62|25.54|25.62|25.54|25.62|25.54|25.6|25.52|0
1660799100000|2022-08-18 05:05:00|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|0
1660800600000|2022-08-18 05:30:00|25.62|25.54|25.7|25.45|25.77|25.56|25.62|25.45|0
1660800900000|2022-08-18 05:35:00|25.64|25.56|25.7|25.45|25.7|25.56|25.64|25.45|0
1660801200000|2022-08-18 05:40:00|25.64|25.56|25.64|25.56|25.7|25.56|25.64|25.45|0
1660801500000|2022-08-18 05:45:00|25.75|25.5|25.75|25.5|25.8|25.56|25.64|25.5|0
1660801800000|2022-08-18 05:50:00|25.69|25.61|25.75|25.5|25.8|25.63|25.69|25.5|1
1660802100000|2022-08-18 05:55:00|25.69|25.61|25.69|25.61|25.8|25.66|25.69|25.5|1
1660802400000|2022-08-18 06:00:00|25.71|25.63|25.62|25.54|25.71|25.63|25.62|25.54|2
1660802700000|2022-08-18 06:05:00|25.61|25.53|25.62|25.54|25.71|25.63|25.61|25.53|4
1660803000000|2022-08-18 06:10:00|25.61|25.53|25.66|25.58|25.71|25.63|25.61|25.53|53
1660803600000|2022-08-18 06:20:00|25.71|25.63|25.71|25.63|25.76|25.68|25.71|25.63|30
1660803900000|2022-08-18 06:25:00|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|11
1660804200000|2022-08-18 06:30:00|25.81|25.73|25.81|25.73|25.86|25.78|25.81|25.73|17
1660804500000|2022-08-18 06:35:00|25.86|25.78|25.81|25.73|25.86|25.78|25.81|25.73|42
1660805400000|2022-08-18 06:50:00|25.86|25.78|25.86|25.78|25.91|25.83|25.84|25.76|8
1660805700000|2022-08-18 06:55:00|25.88|25.8|25.86|25.78|25.91|25.83|25.86|25.78|33
1660806000000|2022-08-18 07:00:00|25.81|25.73|25.71|25.63|25.81|25.73|25.66|25.58|158
1660806300000|2022-08-18 07:05:00|25.76|25.68|25.57|25.49|25.76|25.68|25.56|25.48|300
1660806600000|2022-08-18 07:10:00|25.59|25.51|25.57|25.49|25.61|25.53|25.56|25.48|52
1660806900000|2022-08-18 07:15:00|25.59|25.51|25.71|25.63|25.71|25.63|25.57|25.49|33
1660807200000|2022-08-18 07:20:00|25.66|25.58|25.57|25.49|25.66|25.58|25.57|25.49|23
1660807500000|2022-08-18 07:25:00|25.61|25.53|25.54|25.46|25.61|25.53|25.52|25.44|60
1660807800000|2022-08-18 07:30:00|25.52|25.44|25.51|25.43|25.56|25.48|25.51|25.43|12
1660808100000|2022-08-18 07:35:00|25.54|25.46|25.46|25.38|25.56|25.48|25.46|25.38|49
1660808400000|2022-08-18 07:40:00|25.47|25.39|25.51|25.43|25.51|25.43|25.46|25.38|37
1660808700000|2022-08-18 07:45:00|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|47
1660809000000|2022-08-18 07:50:00|25.51|25.43|25.52|25.44|25.54|25.46|25.49|25.41|108
1660809300000|2022-08-18 07:55:00|25.51|25.43|25.51|25.43|25.51|25.43|25.47|25.39|26
1660809600000|2022-08-18 08:00:00|25.49|25.41|25.46|25.38|25.51|25.43|25.46|25.38|36
1660809900000|2022-08-18 08:05:00|25.47|25.39|25.46|25.38|25.47|25.39|25.42|25.34|12
1660810200000|2022-08-18 08:10:00|25.47|25.39|25.46|25.38|25.47|25.39|25.42|25.34|9
1660810500000|2022-08-18 08:15:00|25.44|25.36|25.46|25.38|25.47|25.39|25.42|25.34|11
1660810800000|2022-08-18 08:20:00|25.47|25.39|25.51|25.43|25.51|25.43|25.47|25.39|2
1660811100000|2022-08-18 08:25:00|25.56|25.48|25.51|25.43|25.56|25.48|25.51|25.43|46
1660811400000|2022-08-18 08:30:00|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|21
1660811700000|2022-08-18 08:35:00|25.54|25.46|25.56|25.48|25.56|25.48|25.54|25.46|14
1660812000000|2022-08-18 08:40:00|25.59|25.51|25.51|25.43|25.59|25.51|25.49|25.41|122
1660812300000|2022-08-18 08:45:00|25.49|25.41|25.46|25.38|25.51|25.43|25.46|25.38|3
1660812600000|2022-08-18 08:50:00|||||||||10
1660812900000|2022-08-18 08:55:00|25.49|25.41|25.46|25.38|25.51|25.43|25.46|25.38|53
1660813200000|2022-08-18 09:00:00|||||||||1
1660813500000|2022-08-18 09:05:00|25.44|25.36|25.41|25.33|25.46|25.38|25.41|25.33|6
1660813800000|2022-08-18 09:10:00|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|4
1660814100000|2022-08-18 09:15:00|||||||||29
1660814400000|2022-08-18 09:20:00|||||||||3
1660814700000|2022-08-18 09:25:00|25.44|25.36|25.41|25.33|25.46|25.38|25.41|25.33|12
1660815000000|2022-08-18 09:30:00|25.46|25.38|25.41|25.33|25.46|25.38|25.41|25.33|97
1660815300000|2022-08-18 09:35:00|25.44|25.36|25.41|25.33|25.44|25.36|25.36|25.28|59
1660815600000|2022-08-18 09:40:00|||||||||67
1660815900000|2022-08-18 09:45:00|25.39|25.31|25.36|25.28|25.41|25.33|25.36|25.28|33
1660816200000|2022-08-18 09:50:00|25.31|25.23|25.31|25.23|25.36|25.28|25.31|25.23|117
1660816500000|2022-08-18 09:55:00|25.34|25.26|25.31|25.23|25.36|25.28|25.31|25.23|146
1660816800000|2022-08-18 10:00:00|25.32|25.24|25.22|25.14|25.36|25.28|25.22|25.14|98
1660817100000|2022-08-18 10:05:00|25.19|25.11|25.22|25.14|25.26|25.18|25.19|25.11|91
1660817400000|2022-08-18 10:10:00|25.27|25.19|25.32|25.24|25.36|25.28|25.22|25.14|261
1660817700000|2022-08-18 10:15:00|25.31|25.23|25.36|25.28|25.36|25.28|25.31|25.23|154
1660818000000|2022-08-18 10:20:00|25.32|25.24|25.36|25.28|25.37|25.29|25.31|25.23|97
1660818300000|2022-08-18 10:25:00|25.32|25.24|25.37|25.29|25.37|25.29|25.32|25.24|33
1660818600000|2022-08-18 10:30:00|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|3
1660818900000|2022-08-18 10:35:00|25.32|25.24|25.32|25.24|25.37|25.29|25.32|25.24|9
1660819200000|2022-08-18 10:40:00|25.34|25.26|25.37|25.29|25.41|25.33|25.32|25.24|128
1660819500000|2022-08-18 10:45:00|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|9
1660819800000|2022-08-18 10:50:00|25.46|25.38|25.41|25.33|25.46|25.38|25.41|25.33|66
1660820100000|2022-08-18 10:55:00|25.42|25.34|25.41|25.33|25.42|25.34|25.37|25.29|58
1660820400000|2022-08-18 11:00:00|||||||||4
1660820700000|2022-08-18 11:05:00|25.37|25.29|25.36|25.28|25.37|25.29|25.36|25.28|28
1660821000000|2022-08-18 11:10:00|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|0
1660821300000|2022-08-18 11:15:00|25.34|25.26|25.32|25.24|25.34|25.26|25.32|25.24|0
1660821900000|2022-08-18 11:25:00|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|3
1660822200000|2022-08-18 11:30:00|25.42|25.34|25.37|25.29|25.42|25.34|25.37|25.29|22
1660822500000|2022-08-18 11:35:00|25.34|25.26|25.37|25.29|25.37|25.29|25.32|25.24|41
1660822800000|2022-08-18 11:40:00|25.34|25.26|25.37|25.29|25.37|25.29|25.34|25.26|16
1660823100000|2022-08-18 11:45:00|25.32|25.24|25.32|25.24|25.37|25.29|25.32|25.24|16
1660823400000|2022-08-18 11:50:00|25.37|25.29|25.37|25.29|25.37|25.29|25.32|25.24|8
1660823700000|2022-08-18 11:55:00|25.32|25.24|25.32|25.24|25.34|25.26|25.32|25.24|1
1660824000000|2022-08-18 12:00:00|25.27|25.19|25.27|25.19|25.29|25.21|25.27|25.19|7
1660824300000|2022-08-18 12:05:00|25.29|25.21|25.27|25.19|25.29|25.21|25.22|25.14|57
1660824600000|2022-08-18 12:10:00|25.32|25.24|25.37|25.29|25.37|25.29|25.32|25.24|55
1660824900000|2022-08-18 12:15:00|25.39|25.31|25.42|25.34|25.42|25.34|25.37|25.29|6
1660825500000|2022-08-18 12:25:00|25.41|25.33|25.39|25.31|25.41|25.33|25.39|25.31|71
1660825800000|2022-08-18 12:30:00|25.41|25.33|25.37|25.29|25.47|25.39|25.37|25.29|21
1660826100000|2022-08-18 12:35:00|25.39|25.31|25.42|25.34|25.47|25.39|25.37|25.29|6
1660826400000|2022-08-18 12:40:00|25.47|25.39|25.37|25.29|25.47|25.39|25.37|25.29|43
1660826700000|2022-08-18 12:45:00|25.39|25.31|25.42|25.34|25.42|25.34|25.39|25.31|28
1660827000000|2022-08-18 12:50:00|25.37|25.29|25.42|25.34|25.42|25.34|25.37|25.29|40
1660827300000|2022-08-18 12:55:00|25.47|25.39|25.37|25.29|25.47|25.39|25.37|25.29|9
1660827600000|2022-08-18 13:00:00|25.39|25.31|25.42|25.34|25.42|25.34|25.37|25.29|12
1660827900000|2022-08-18 13:05:00|25.44|25.36|25.46|25.38|25.47|25.39|25.44|25.36|8
1660828200000|2022-08-18 13:10:00|25.44|25.36|25.46|25.38|25.46|25.38|25.42|25.34|4
1660828500000|2022-08-18 13:15:00|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|15
1660828800000|2022-08-18 13:20:00|25.46|25.38|25.46|25.38|25.46|25.38|25.42|25.34|17
1660829100000|2022-08-18 13:25:00|25.47|25.39|25.51|25.43|25.51|25.43|25.46|25.38|11
1660829400000|2022-08-18 13:30:00|25.52|25.44|25.57|25.49|25.61|25.53|25.51|25.43|68
1660829700000|2022-08-18 13:35:00|25.59|25.51|25.47|25.39|25.59|25.51|25.42|25.34|112
1660830000000|2022-08-18 13:40:00|25.51|25.43|25.44|25.36|25.51|25.43|25.42|25.34|144
1660830300000|2022-08-18 13:45:00|25.42|25.34|25.56|25.48|25.56|25.48|25.41|25.33|137
1660830600000|2022-08-18 13:50:00|25.61|25.53|25.56|25.48|25.61|25.53|25.51|25.43|152
1660830900000|2022-08-18 13:55:00|25.51|25.43|25.61|25.53|25.61|25.53|25.51|25.43|352
1660831200000|2022-08-18 14:00:00|25.66|25.58|25.52|25.44|25.66|25.58|25.52|25.44|222
1660831500000|2022-08-18 14:05:00|25.54|25.46|25.52|25.44|25.62|25.54|25.52|25.44|144
1660831800000|2022-08-18 14:10:00|25.55|25.47|25.52|25.44|25.57|25.49|25.52|25.44|78
1660832100000|2022-08-18 14:15:00|25.55|25.47|25.47|25.39|25.57|25.49|25.47|25.39|103
1660832400000|2022-08-18 14:20:00|25.42|25.34|25.47|25.39|25.47|25.39|25.42|25.34|85
1660832700000|2022-08-18 14:25:00|25.52|25.44|25.43|25.35|25.52|25.44|25.43|25.35|93
1660833000000|2022-08-18 14:30:00|25.47|25.39|25.43|25.35|25.48|25.4|25.43|25.35|150
1660833300000|2022-08-18 14:35:00|25.38|25.3|25.38|25.3|25.42|25.34|25.38|25.3|63
1660833600000|2022-08-18 14:40:00|25.37|25.29|25.38|25.3|25.38|25.3|25.33|25.25|91
1660833900000|2022-08-18 14:45:00|25.37|25.29|25.33|25.25|25.37|25.29|25.28|25.2|62
1660834200000|2022-08-18 14:50:00|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|19
1660834500000|2022-08-18 14:55:00|25.38|25.3|25.37|25.29|25.42|25.34|25.35|25.27|94
1660834800000|2022-08-18 15:00:00|25.33|25.25|25.33|25.25|25.37|25.29|25.32|25.24|86
1660835100000|2022-08-18 15:05:00|25.37|25.29|25.35|25.27|25.38|25.3|25.33|25.25|26
1660835400000|2022-08-18 15:10:00|25.33|25.25|25.37|25.29|25.38|25.3|25.33|25.25|33
1660835700000|2022-08-18 15:15:00|25.38|25.3|25.38|25.3|25.38|25.3|25.33|25.25|176
1660836000000|2022-08-18 15:20:00|25.33|25.25|25.33|25.25|25.38|25.3|25.33|25.25|102
1660836300000|2022-08-18 15:25:00|25.35|25.27|25.33|25.25|25.38|25.3|25.33|25.25|197
1660836600000|2022-08-18 15:30:00|25.3|25.22|25.28|25.2|25.32|25.24|25.27|25.19|106
1660836900000|2022-08-18 15:35:00|25.32|25.24|25.32|25.24|25.32|25.24|25.28|25.2|16
1660837200000|2022-08-18 15:40:00|25.3|25.22|25.32|25.24|25.33|25.25|25.3|25.22|26
1660837500000|2022-08-18 15:45:00|25.3|25.22|25.28|25.2|25.3|25.22|25.28|25.2|9
1660837800000|2022-08-18 15:50:00|||||||||9
1660838100000|2022-08-18 15:55:00|25.3|25.22|25.28|25.2|25.33|25.25|25.28|25.2|50
1660838400000|2022-08-18 16:00:00|||||||||28
1660838700000|2022-08-18 16:05:00|||||||||46
1660839000000|2022-08-18 16:10:00|25.27|25.19|25.22|25.14|25.27|25.19|25.22|25.14|73
1660839300000|2022-08-18 16:15:00|25.2|25.12|25.22|25.14|25.22|25.14|25.2|25.12|21
1660839600000|2022-08-18 16:20:00|25.27|25.19|25.38|25.3|25.38|25.3|25.27|25.19|120
1660839900000|2022-08-18 16:25:00|25.37|25.29|25.42|25.34|25.42|25.34|25.37|25.29|87
1660840200000|2022-08-18 16:30:00|25.47|25.39|25.38|25.3|25.47|25.39|25.38|25.3|16
1660840500000|2022-08-18 16:35:00|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|9
1660840800000|2022-08-18 16:40:00|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|20
1660841100000|2022-08-18 16:45:00|25.38|25.3|25.37|25.29|25.38|25.3|25.37|25.29|13
1660841400000|2022-08-18 16:50:00|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|12
1660841700000|2022-08-18 16:55:00|||||||||3
1660842000000|2022-08-18 17:00:00|25.3|25.22|25.32|25.24|25.32|25.24|25.3|25.22|13
1660842300000|2022-08-18 17:05:00|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|12
1660842600000|2022-08-18 17:10:00|25.27|25.19|25.28|25.2|25.28|25.2|25.27|25.19|11
1660842900000|2022-08-18 17:15:00|25.27|25.19|25.23|25.15|25.27|25.19|25.22|25.14|21
1660843200000|2022-08-18 17:20:00|25.22|25.14|25.23|25.15|25.23|25.15|25.22|25.14|5
1660843500000|2022-08-18 17:25:00|25.22|25.14|25.22|25.14|25.22|25.14|25.18|25.1|22
1660843800000|2022-08-18 17:30:00|25.2|25.12|25.17|25.09|25.22|25.14|25.17|25.09|3
1660844100000|2022-08-18 17:35:00|25.15|25.07|25.18|25.1|25.18|25.1|25.15|25.07|16
1660844400000|2022-08-18 17:40:00|25.15|25.07|25.18|25.1|25.18|25.1|25.13|25.05|38
1660844700000|2022-08-18 17:45:00|||||||||1
1660845000000|2022-08-18 17:50:00|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|7
1660845300000|2022-08-18 17:55:00|25.28|25.2|25.33|25.25|25.33|25.25|25.28|25.2|6
1660845600000|2022-08-18 18:00:00|25.38|25.3|25.38|25.3|25.38|25.3|25.35|25.27|2
1660845900000|2022-08-18 18:05:00|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|1
1660846200000|2022-08-18 18:10:00|25.35|25.27|25.43|25.35|25.43|25.35|25.33|25.25|64
1660846500000|2022-08-18 18:15:00|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|7
1660846800000|2022-08-18 18:20:00|25.38|25.3|25.38|25.3|25.43|25.35|25.38|25.3|2
1660848600000|2022-08-18 18:50:00|||||||||1
1660848900000|2022-08-18 18:55:00|25.33|25.25|25.36|25.28|25.36|25.28|25.33|25.25|8
1660849200000|2022-08-18 19:00:00|25.33|25.25|25.33|25.25|25.36|25.28|25.33|25.25|0
1660849500000|2022-08-18 19:05:00|25.36|25.28|25.33|25.25|25.36|25.28|25.33|25.25|24
1660850100000|2022-08-18 19:15:00|25.29|25.21|25.33|25.25|25.33|25.25|25.29|25.21|2
1660850400000|2022-08-18 19:20:00|||||||||15
1660850700000|2022-08-18 19:25:00|||||||||10
1660851000000|2022-08-18 19:30:00|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|2
1660851600000|2022-08-18 19:40:00|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|1
1660851900000|2022-08-18 19:45:00|25.26|25.18|25.26|25.18|25.28|25.2|25.26|25.18|8
1660852200000|2022-08-18 19:50:00|25.28|25.2|25.35|25.27|25.37|25.29|25.28|25.2|40
1660852500000|2022-08-18 19:55:00|25.33|25.25|25.31|25.23|25.41|25.27|25.26|25.09|17
1660852800000|2022-08-18 20:00:00|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|0
1660868100000|2022-08-19 00:15:00|25.43|25.13|25.6|25.3|25.63|25.33|25.43|25.13|0
1660868400000|2022-08-19 00:20:00|25.63|25.33|25.53|25.28|25.63|25.33|25.53|25.28|0
1660868700000|2022-08-19 00:25:00|25.51|25.26|25.53|25.28|25.53|25.28|25.51|25.26|0
1660869000000|2022-08-19 00:30:00|25.51|25.26|25.51|25.26|25.53|25.28|25.51|25.26|0
1660869600000|2022-08-19 00:40:00|25.53|25.28|25.51|25.26|25.53|25.28|25.51|25.26|0
1660871100000|2022-08-19 01:05:00|25.45|25.37|25.51|25.26|25.51|25.37|25.45|25.26|0
1660871700000|2022-08-19 01:15:00|25.4|25.32|25.51|25.26|25.51|25.32|25.4|25.26|0
1660872600000|2022-08-19 01:30:00|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|0
1660873200000|2022-08-19 01:40:00|25.51|25.26|25.45|25.37|25.51|25.37|25.45|25.26|0
1660873500000|2022-08-19 01:45:00|25.41|25.33|25.52|25.27|25.52|25.33|25.41|25.27|0
1660873800000|2022-08-19 01:50:00|25.41|25.33|25.41|25.33|25.52|25.33|25.41|25.27|0
1660874100000|2022-08-19 01:55:00|25.52|25.27|25.41|25.33|25.52|25.33|25.41|25.27|0
1660875000000|2022-08-19 02:10:00|25.43|25.35|25.41|25.33|25.43|25.35|25.41|25.33|0
1660875300000|2022-08-19 02:15:00|25.43|25.35|25.43|25.35|25.43|25.35|25.41|25.33|0
1660875600000|2022-08-19 02:20:00|25.41|25.33|25.43|25.35|25.43|25.35|25.41|25.33|0
1660875900000|2022-08-19 02:25:00|25.41|25.33|25.43|25.35|25.43|25.35|25.41|25.33|0
1660876200000|2022-08-19 02:30:00|25.41|25.33|25.43|25.35|25.43|25.35|25.41|25.33|0
1660876500000|2022-08-19 02:35:00|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|0
1660878000000|2022-08-19 03:00:00|25.47|25.22|25.47|25.22|25.47|25.28|25.36|25.22|0
1660878300000|2022-08-19 03:05:00|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|0
1660878900000|2022-08-19 03:15:00|25.29|25.21|25.41|25.11|25.41|25.21|25.2|25.1|28
1660879200000|2022-08-19 03:20:00|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|0
1660879800000|2022-08-19 03:30:00|25.4|25.15|25.43|25.18|25.43|25.18|25.4|25.15|0
1660883400000|2022-08-19 04:30:00|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|0
1660883700000|2022-08-19 04:35:00|25.52|25.27|25.54|25.29|25.54|25.29|25.52|25.27|1
1660884000000|2022-08-19 04:40:00|25.61|25.31|25.57|25.27|25.61|25.31|25.57|25.27|0
1660884900000|2022-08-19 04:55:00|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|0
1660885500000|2022-08-19 05:05:00|25.57|25.27|25.47|25.22|25.57|25.27|25.47|25.22|0
1660885800000|2022-08-19 05:10:00|25.41|25.33|25.47|25.22|25.5|25.33|25.39|25.22|0
1660886400000|2022-08-19 05:20:00|25.41|25.33|25.37|25.29|25.41|25.33|25.37|25.29|0
1660887000000|2022-08-19 05:30:00|25.39|25.31|25.59|25.34|25.59|25.38|25.39|25.31|1
1660887900000|2022-08-19 05:45:00|25.56|25.31|25.56|25.31|25.56|25.31|25.54|25.29|1
1660888200000|2022-08-19 05:50:00|25.54|25.29|25.54|25.24|25.54|25.29|25.54|25.24|0
1660888800000|2022-08-19 06:00:00|25.59|25.34|25.52|25.44|25.61|25.45|25.48|25.31|2
1660889100000|2022-08-19 06:05:00|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|0
1660889400000|2022-08-19 06:10:00|25.52|25.44|25.6|25.52|25.6|25.52|25.52|25.44|7
1660889700000|2022-08-19 06:15:00|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|1
1660890000000|2022-08-19 06:20:00|||||||||1
1660890300000|2022-08-19 06:25:00|25.6|25.52|25.63|25.55|25.63|25.55|25.6|25.52|11
1660890600000|2022-08-19 06:30:00|25.68|25.6|25.63|25.55|25.68|25.6|25.63|25.55|13
1660890900000|2022-08-19 06:35:00|25.65|25.57|25.73|25.65|25.73|25.65|25.63|25.55|95
1660891200000|2022-08-19 06:40:00|25.78|25.7|25.74|25.66|25.79|25.71|25.73|25.65|48
1660891500000|2022-08-19 06:45:00|25.76|25.68|25.78|25.7|25.79|25.71|25.74|25.66|12
1660891800000|2022-08-19 06:50:00|25.74|25.66|25.74|25.66|25.74|25.66|25.73|25.65|3
1660892100000|2022-08-19 06:55:00|25.78|25.7|25.78|25.7|25.83|25.75|25.78|25.7|20
1660892400000|2022-08-19 07:00:00|25.79|25.71|25.69|25.61|25.79|25.71|25.69|25.61|48
1660892700000|2022-08-19 07:05:00|25.71|25.63|25.68|25.6|25.73|25.65|25.64|25.56|178
1660893000000|2022-08-19 07:10:00|25.66|25.58|25.63|25.55|25.68|25.6|25.58|25.5|47
1660893300000|2022-08-19 07:15:00|25.64|25.56|25.59|25.51|25.64|25.56|25.56|25.48|230
1660893600000|2022-08-19 07:20:00|25.58|25.5|25.54|25.46|25.59|25.51|25.54|25.46|15
1660893900000|2022-08-19 07:25:00|25.58|25.5|25.59|25.51|25.64|25.56|25.58|25.5|18
1660894200000|2022-08-19 07:30:00|25.58|25.5|25.63|25.55|25.63|25.55|25.54|25.46|48
1660894500000|2022-08-19 07:35:00|25.59|25.51|25.63|25.55|25.64|25.56|25.59|25.51|115
1660894800000|2022-08-19 07:40:00|25.59|25.51|25.63|25.55|25.63|25.55|25.58|25.5|80
1660895100000|2022-08-19 07:45:00|25.59|25.51|25.63|25.55|25.64|25.56|25.59|25.51|47
1660895400000|2022-08-19 07:50:00|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|95
1660895700000|2022-08-19 07:55:00|25.64|25.56|25.68|25.6|25.68|25.6|25.63|25.55|56
1660896000000|2022-08-19 08:00:00|25.64|25.56|25.68|25.6|25.69|25.61|25.64|25.56|50
1660896300000|2022-08-19 08:05:00|25.71|25.63|25.74|25.66|25.78|25.7|25.68|25.6|64
1660896600000|2022-08-19 08:10:00|25.78|25.7|25.78|25.7|25.78|25.7|25.73|25.65|39
1660896900000|2022-08-19 08:15:00|25.83|25.75|25.83|25.75|25.88|25.8|25.83|25.75|52
1660897200000|2022-08-19 08:20:00|25.88|25.8|25.93|25.85|25.96|25.88|25.88|25.8|152
1660897500000|2022-08-19 08:25:00|25.98|25.9|25.93|25.85|25.98|25.9|25.93|25.85|46
1660897800000|2022-08-19 08:30:00|25.98|25.9|26.13|26.05|26.13|26.05|25.98|25.9|348
1660898100000|2022-08-19 08:35:00|26.08|26|26.13|26.05|26.18|26.1|26.08|26|144
1660898400000|2022-08-19 08:40:00|26.16|26.08|26.03|25.95|26.18|26.1|26|25.92|130
1660898700000|2022-08-19 08:45:00|26.02|25.94|26.07|25.99|26.07|25.99|25.98|25.9|85
1660899000000|2022-08-19 08:50:00|26.03|25.95|26.03|25.95|26.07|25.99|26.03|25.95|33
1660899300000|2022-08-19 08:55:00|26.05|25.97|26.02|25.94|26.07|25.99|26|25.92|8
1660899600000|2022-08-19 09:00:00|26.03|25.95|26.02|25.94|26.07|25.99|26.02|25.94|97
1660899900000|2022-08-19 09:05:00|26.07|25.99|26.07|25.99|26.07|25.99|26.02|25.94|129
1660900200000|2022-08-19 09:10:00|26.05|25.97|26.02|25.94|26.07|25.99|25.97|25.89|37
1660900500000|2022-08-19 09:15:00|26|25.92|25.92|25.84|26.02|25.94|25.92|25.84|141
1660900800000|2022-08-19 09:20:00|25.95|25.87|25.97|25.89|25.97|25.89|25.95|25.87|2
1660901100000|2022-08-19 09:25:00|25.92|25.84|25.92|25.84|25.97|25.89|25.92|25.84|21
1660901400000|2022-08-19 09:30:00|25.87|25.79|25.87|25.79|25.87|25.79|25.87|25.79|3
1660901700000|2022-08-19 09:35:00|25.82|25.74|25.82|25.74|25.87|25.79|25.82|25.74|37
1660902000000|2022-08-19 09:40:00|25.85|25.77|25.81|25.73|25.87|25.79|25.77|25.69|194
1660902300000|2022-08-19 09:45:00|25.77|25.69|25.82|25.74|25.86|25.78|25.77|25.69|84
1660902600000|2022-08-19 09:50:00|25.86|25.78|25.86|25.78|25.91|25.83|25.77|25.69|80
1660902900000|2022-08-19 09:55:00|25.87|25.79|25.91|25.83|25.91|25.83|25.86|25.78|22
1660903200000|2022-08-19 10:00:00|25.92|25.84|25.87|25.79|25.92|25.84|25.87|25.79|11
1660903500000|2022-08-19 10:05:00|25.92|25.84|25.92|25.84|25.97|25.89|25.92|25.84|136
1660903800000|2022-08-19 10:10:00|25.93|25.85|25.98|25.9|25.98|25.9|25.92|25.84|68
1660904100000|2022-08-19 10:15:00|25.97|25.89|25.83|25.75|25.97|25.89|25.83|25.75|96
1660904400000|2022-08-19 10:20:00|25.88|25.8|25.88|25.8|25.88|25.8|25.88|25.8|8
1660904700000|2022-08-19 10:25:00|25.93|25.85|25.88|25.8|25.93|25.85|25.83|25.75|28
1660905000000|2022-08-19 10:30:00|25.93|25.85|25.93|25.85|25.93|25.85|25.93|25.85|13
1660905300000|2022-08-19 10:35:00|25.98|25.9|25.98|25.9|26.03|25.95|25.93|25.85|99
1660905600000|2022-08-19 10:40:00|26.03|25.95|26.08|26|26.08|26|25.98|25.9|58
1660905900000|2022-08-19 10:45:00|26.13|26.05|26.17|26.09|26.18|26.1|26.08|26|157
1660906200000|2022-08-19 10:50:00|26.18|26.1|26.17|26.09|26.22|26.14|26.17|26.09|66
1660906500000|2022-08-19 10:55:00|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|19
1660906800000|2022-08-19 11:00:00|26.08|26|26.08|26|26.12|26.04|26.07|25.99|54
1660907100000|2022-08-19 11:05:00|26.12|26.04|26.03|25.95|26.12|26.04|26.02|25.94|48
1660907400000|2022-08-19 11:10:00|26.02|25.94|26.02|25.94|26.03|25.95|25.98|25.9|12
1660907700000|2022-08-19 11:15:00|25.98|25.9|26.07|25.99|26.07|25.99|25.98|25.9|113
1660908000000|2022-08-19 11:20:00|26.02|25.94|26.02|25.94|26.07|25.99|26.02|25.94|104
1660908300000|2022-08-19 11:25:00|26.07|25.99|26.07|25.99|26.07|25.99|26.02|25.94|39
1660908600000|2022-08-19 11:30:00|26.02|25.94|26.12|26.04|26.12|26.04|26.02|25.94|145
1660908900000|2022-08-19 11:35:00|26.09|26.01|26.12|26.04|26.17|26.09|26.07|25.99|23
1660909200000|2022-08-19 11:40:00|26.09|26.01|26.12|26.04|26.12|26.04|26.09|26.01|2
1660909500000|2022-08-19 11:45:00|26.07|25.99|26.07|25.99|26.12|26.04|26.07|25.99|18
1660909800000|2022-08-19 11:50:00|26.12|26.04|26.12|26.04|26.12|26.04|26.07|25.99|38
1660910100000|2022-08-19 11:55:00|26.14|26.06|26.02|25.94|26.14|26.06|26.02|25.94|46
1660910400000|2022-08-19 12:00:00|26|25.92|25.98|25.9|26.03|25.95|25.98|25.9|33
1660910700000|2022-08-19 12:05:00|25.95|25.87|25.98|25.9|25.98|25.9|25.93|25.85|76
1660911000000|2022-08-19 12:10:00|26.03|25.95|25.98|25.9|26.03|25.95|25.98|25.9|28
1660911300000|2022-08-19 12:15:00|26.03|25.95|25.98|25.9|26.03|25.95|25.98|25.9|9
1660911600000|2022-08-19 12:20:00|26|25.92|26.03|25.95|26.08|26|26|25.92|51
1660911900000|2022-08-19 12:25:00|26.08|26|26.03|25.95|26.08|26|26.03|25.95|17
1660912200000|2022-08-19 12:30:00|26.07|25.99|26.07|25.99|26.08|26|26.07|25.99|10
1660912500000|2022-08-19 12:35:00|26.03|25.95|25.98|25.9|26.03|25.95|25.98|25.9|24
1660912800000|2022-08-19 12:40:00|25.97|25.89|25.97|25.89|25.97|25.89|25.93|25.85|18
1660913100000|2022-08-19 12:45:00|25.93|25.85|25.97|25.89|25.97|25.89|25.92|25.84|28
1660913400000|2022-08-19 12:50:00|25.93|25.85|25.92|25.84|25.93|25.85|25.92|25.84|29
1660913700000|2022-08-19 12:55:00|25.97|25.89|26.02|25.94|26.02|25.94|25.94|25.86|165
1660914000000|2022-08-19 13:00:00|26.03|25.95|26.02|25.94|26.03|25.95|25.98|25.9|125
1660914300000|2022-08-19 13:05:00|25.98|25.9|25.98|25.9|25.98|25.9|25.98|25.9|15
1660914600000|2022-08-19 13:10:00|25.95|25.87|25.93|25.85|25.98|25.9|25.93|25.85|143
1660914900000|2022-08-19 13:15:00|25.98|25.9|25.93|25.85|25.98|25.9|25.93|25.85|167
1660915200000|2022-08-19 13:20:00|25.9|25.82|25.88|25.8|25.93|25.85|25.88|25.8|68
1660915500000|2022-08-19 13:25:00|25.93|25.85|25.93|25.85|25.93|25.85|25.88|25.8|12
1660915800000|2022-08-19 13:30:00|25.9|25.82|25.89|25.81|25.93|25.85|25.83|25.75|171
1660916100000|2022-08-19 13:35:00|25.88|25.8|25.93|25.85|25.98|25.9|25.84|25.76|161
1660916400000|2022-08-19 13:40:00|25.88|25.8|26.07|25.99|26.07|25.99|25.88|25.8|477
1660916700000|2022-08-19 13:45:00|26.08|26|26.13|26.05|26.17|26.09|26.07|25.99|100
1660917000000|2022-08-19 13:50:00|26.15|26.07|26.32|26.24|26.32|26.24|26.13|26.05|148
1660917300000|2022-08-19 13:55:00|26.28|26.2|26.28|26.2|26.37|26.29|26.27|26.19|188
1660917600000|2022-08-19 14:00:00|26.3|26.22|26.18|26.1|26.32|26.24|26.13|26.05|282
1660917900000|2022-08-19 14:05:00|26.13|26.05|26.26|26.18|26.26|26.18|26.13|26.05|29
1660918200000|2022-08-19 14:10:00|26.28|26.2|26.32|26.24|26.37|26.29|26.23|26.15|148
1660918500000|2022-08-19 14:15:00|26.35|26.27|26.27|26.19|26.37|26.29|26.23|26.15|40
1660918800000|2022-08-19 14:20:00|26.25|26.17|26.28|26.2|26.28|26.2|26.18|26.1|150
1660919100000|2022-08-19 14:25:00|26.32|26.24|26.28|26.2|26.33|26.25|26.23|26.15|333
1660919400000|2022-08-19 14:30:00|26.3|26.22|26.33|26.25|26.33|26.25|26.28|26.2|76
1660919700000|2022-08-19 14:35:00|26.35|26.27|26.37|26.29|26.38|26.3|26.33|26.25|33
1660920000000|2022-08-19 14:40:00|26.38|26.3|26.33|26.25|26.43|26.35|26.33|26.25|120
1660920300000|2022-08-19 14:45:00|26.38|26.3|26.33|26.25|26.38|26.3|26.28|26.2|81
1660920600000|2022-08-19 14:50:00|26.35|26.27|26.47|26.39|26.47|26.39|26.33|26.25|79
1660920900000|2022-08-19 14:55:00|26.5|26.42|26.62|26.54|26.62|26.54|26.47|26.39|184
1660921200000|2022-08-19 15:00:00|26.6|26.52|26.57|26.49|26.62|26.54|26.52|26.44|326
1660921500000|2022-08-19 15:05:00|26.52|26.44|26.63|26.55|26.63|26.55|26.52|26.44|255
1660921800000|2022-08-19 15:10:00|26.62|26.54|26.62|26.54|26.67|26.59|26.58|26.5|321
1660922100000|2022-08-19 15:15:00|26.67|26.59|26.67|26.59|26.72|26.64|26.62|26.54|277
1660922400000|2022-08-19 15:20:00|26.69|26.61|26.67|26.59|26.76|26.68|26.67|26.59|354
1660922700000|2022-08-19 15:25:00|26.71|26.63|26.71|26.63|26.72|26.64|26.67|26.59|223
1660923000000|2022-08-19 15:30:00|26.67|26.59|26.67|26.59|26.72|26.64|26.62|26.54|143
1660923300000|2022-08-19 15:35:00|26.63|26.55|26.62|26.54|26.67|26.59|26.62|26.54|18
1660923600000|2022-08-19 15:40:00|26.58|26.5|26.57|26.49|26.58|26.5|26.5|26.42|22
1660923900000|2022-08-19 15:45:00|26.53|26.45|26.43|26.35|26.55|26.47|26.41|26.33|40
1660924200000|2022-08-19 15:50:00|26.42|26.34|26.48|26.4|26.48|26.4|26.42|26.34|23
1660924500000|2022-08-19 15:55:00|26.5|26.42|26.47|26.39|26.53|26.45|26.45|26.37|13
1660924800000|2022-08-19 16:00:00|26.52|26.44|26.6|26.52|26.6|26.52|26.5|26.42|195
1660925100000|2022-08-19 16:05:00|26.62|26.54|26.62|26.54|26.62|26.54|26.6|26.52|50
1660925400000|2022-08-19 16:10:00|26.6|26.52|26.57|26.49|26.62|26.54|26.57|26.49|155
1660925700000|2022-08-19 16:15:00|26.6|26.52|26.58|26.5|26.62|26.54|26.53|26.45|103
1660926000000|2022-08-19 16:20:00|26.57|26.49|26.63|26.55|26.63|26.55|26.57|26.49|125
1660926300000|2022-08-19 16:25:00|26.65|26.57|26.65|26.57|26.67|26.59|26.62|26.54|45
1660926600000|2022-08-19 16:30:00|26.67|26.59|26.65|26.57|26.67|26.59|26.65|26.57|1
1660926900000|2022-08-19 16:35:00|26.67|26.59|26.5|26.42|26.67|26.59|26.5|26.42|5
1660927200000|2022-08-19 16:40:00|26.52|26.44|26.53|26.45|26.62|26.54|26.51|26.43|74
1660927500000|2022-08-19 16:45:00|26.5|26.42|26.58|26.5|26.58|26.5|26.48|26.4|41
1660927800000|2022-08-19 16:50:00|26.53|26.45|26.49|26.41|26.53|26.45|26.44|26.36|80
1660928100000|2022-08-19 16:55:00|26.46|26.38|26.44|26.36|26.48|26.4|26.44|26.36|2
1660928400000|2022-08-19 17:00:00|26.48|26.4|26.43|26.35|26.48|26.4|26.41|26.33|12
1660928700000|2022-08-19 17:05:00|26.44|26.36|26.49|26.41|26.54|26.46|26.44|26.36|40
1660929000000|2022-08-19 17:10:00|26.51|26.43|26.58|26.5|26.59|26.51|26.49|26.41|10
1660929300000|2022-08-19 17:15:00|26.56|26.48|26.63|26.55|26.63|26.55|26.56|26.48|7
1660929600000|2022-08-19 17:20:00|26.61|26.53|26.59|26.51|26.61|26.53|26.59|26.51|2
1660929900000|2022-08-19 17:25:00|26.63|26.55|26.64|26.56|26.68|26.6|26.63|26.55|22
1660930200000|2022-08-19 17:30:00|26.69|26.61|26.66|26.58|26.83|26.75|26.66|26.58|50
1660930500000|2022-08-19 17:35:00|26.69|26.61|26.74|26.66|26.74|26.66|26.69|26.61|7
1660930800000|2022-08-19 17:40:00|26.73|26.65|26.69|26.61|26.73|26.65|26.69|26.61|6
1660931400000|2022-08-19 17:50:00|26.64|26.56|26.64|26.56|26.64|26.56|26.59|26.51|16
1660931700000|2022-08-19 17:55:00|26.63|26.55|26.64|26.56|26.64|26.56|26.63|26.55|0
1660932000000|2022-08-19 18:00:00|26.68|26.6|26.61|26.53|26.68|26.6|26.61|26.53|4
1660932300000|2022-08-19 18:05:00|26.63|26.55|26.63|26.55|26.64|26.56|26.61|26.53|1
1660932600000|2022-08-19 18:10:00|26.64|26.56|26.69|26.61|26.69|26.61|26.63|26.55|1
1660932900000|2022-08-19 18:15:00|26.73|26.65|26.74|26.66|26.78|26.7|26.73|26.65|7
1660933800000|2022-08-19 18:30:00|26.71|26.63|26.69|26.61|26.71|26.63|26.68|26.6|1
1660934100000|2022-08-19 18:35:00|26.74|26.66|26.74|26.66|26.74|26.66|26.74|26.66|1
1660934400000|2022-08-19 18:40:00|26.76|26.68|26.79|26.71|26.79|26.71|26.74|26.66|2
1660934700000|2022-08-19 18:45:00|26.74|26.66|26.69|26.61|26.76|26.68|26.69|26.61|13
1660935000000|2022-08-19 18:50:00|26.66|26.58|26.69|26.61|26.74|26.66|26.66|26.58|14
1660935300000|2022-08-19 18:55:00|26.74|26.66|26.74|26.66|26.74|26.66|26.74|26.66|2
1660935600000|2022-08-19 19:00:00|26.73|26.65|26.78|26.7|26.78|26.7|26.73|26.65|1
1660935900000|2022-08-19 19:05:00|26.79|26.71|26.84|26.76|26.84|26.76|26.79|26.71|4
1660936200000|2022-08-19 19:10:00|26.79|26.71|26.68|26.6|26.83|26.75|26.66|26.58|5
1660936500000|2022-08-19 19:15:00|26.69|26.61|26.64|26.56|26.69|26.61|26.63|26.55|7
1660936800000|2022-08-19 19:20:00|26.63|26.55|26.59|26.51|26.63|26.55|26.58|26.5|3
1660937400000|2022-08-19 19:30:00|26.58|26.5|26.59|26.51|26.59|26.51|26.54|26.46|11
1660937700000|2022-08-19 19:35:00|26.58|26.5|26.59|26.51|26.59|26.51|26.56|26.48|0
1660938000000|2022-08-19 19:40:00|26.56|26.48|26.63|26.55|26.64|26.56|26.56|26.48|1
1660938300000|2022-08-19 19:45:00|26.61|26.53|26.68|26.6|26.69|26.61|26.61|26.53|13
1660938600000|2022-08-19 19:50:00|26.66|26.58|26.63|26.55|26.66|26.58|26.58|26.5|17
1660938900000|2022-08-19 19:55:00|26.61|26.53|26.69|26.39|26.71|26.55|26.58|26.39|18
1661127300000|2022-08-22 00:15:00|26.92|26.62|26.96|26.71|26.96|26.71|26.92|26.62|0
1661127600000|2022-08-22 00:20:00|26.89|26.81|26.94|26.86|26.94|26.86|26.89|26.81|1
1661127900000|2022-08-22 00:25:00|26.96|26.88|27.01|26.93|27.01|26.93|26.96|26.88|2
1661128200000|2022-08-22 00:30:00|27.02|26.94|27.09|27.01|27.09|27.01|27.02|26.94|11
1661128500000|2022-08-22 00:35:00|27.07|26.99|27.09|27.01|27.09|27.01|27.07|26.99|0
1661128800000|2022-08-22 00:40:00|27.11|27.03|27.11|27.03|27.11|27.03|27.11|27.03|1
1661129700000|2022-08-22 00:55:00|||||||||2
1661130000000|2022-08-22 01:00:00|27.17|27.09|27.19|27.11|27.2|27.12|27.17|27.09|9
1661130300000|2022-08-22 01:05:00|27.17|27.09|27.17|27.09|27.19|27.11|27.17|27.09|16
1661130600000|2022-08-22 01:10:00|27.16|27.08|27.18|27.1|27.18|27.1|27.16|27.08|0
1661130900000|2022-08-22 01:15:00|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|5
1661131200000|2022-08-22 01:20:00|27.18|27.1|27.14|27.06|27.18|27.1|27.14|27.06|3
1661131500000|2022-08-22 01:25:00|27.1|27.02|27.08|27|27.12|27.04|27.06|26.98|47
1661131800000|2022-08-22 01:30:00|27.09|27.01|27.07|26.99|27.13|27.05|27.07|26.99|0
1661132400000|2022-08-22 01:40:00|27.06|26.98|27.06|26.98|27.06|26.98|27.06|26.98|0
1661132700000|2022-08-22 01:45:00|27.1|27.02|27.08|27|27.12|27.04|27.08|27|0
1661133000000|2022-08-22 01:50:00|27.06|26.98|27.08|27|27.12|27.04|27.06|26.98|0
1661133300000|2022-08-22 01:55:00|27.09|27.01|27.09|27.01|27.09|27.01|27.09|27.01|0
1661133900000|2022-08-22 02:05:00|27.07|26.99|27.06|26.98|27.13|27.05|27.06|26.98|0
1661134800000|2022-08-22 02:20:00|27.1|26.85|27.1|26.85|27.12|26.87|27.1|26.85|4
1661135100000|2022-08-22 02:25:00|27.08|26.83|27.13|26.83|27.13|26.83|27.08|26.83|0
1661135400000|2022-08-22 02:30:00|27.08||27.08||27.13||27.08||0
1661136600000|2022-08-22 02:50:00|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|0
1661136900000|2022-08-22 02:55:00|27.06|26.76|27.09|26.79|27.09|26.79|27.06|26.76|0
1661137800000|2022-08-22 03:10:00|27.07|26.77|27.11|26.81|27.11|26.81|27.07|26.77|0
1661138400000|2022-08-22 03:20:00|27.09|26.79|27.04|26.79|27.09|26.79|27.04|26.79|0
1661138700000|2022-08-22 03:25:00|27.09||27.04||27.09||27.04||0
1661139000000|2022-08-22 03:30:00|27.09|26.81|27.09|26.79|27.11|26.81|27.09|26.79|0
1661141400000|2022-08-22 04:10:00|27.11|26.81|27.09|26.79|27.11|26.81|27.09|26.79|0
1661143500000|2022-08-22 04:45:00|27.11|26.81|27.08|26.83|27.13|26.87|27.08|26.81|0
1661143800000|2022-08-22 04:50:00|27.13|26.81|27.13|26.83|27.13|26.83|27.08|26.81|0
1661144100000|2022-08-22 04:55:00|27.08|26.81|27.13|26.83|27.13|26.85|27.08|26.81|0
1661144400000|2022-08-22 05:00:00|27.08|26.85|27.08|26.83|27.13|26.85|27.08|26.83|0
1661144700000|2022-08-22 05:05:00|27.13|26.81|27.13|26.83|27.17|26.87|27.06|26.81|0
1661145000000|2022-08-22 05:10:00|27.08|26.81|27.13|26.83|27.13|26.85|27.08|26.81|0
1661145300000|2022-08-22 05:15:00|27.08|26.85|27.08|26.83|27.13|26.85|27.08|26.83|0
1661146500000|2022-08-22 05:35:00|27.13||27.13||27.13||27.13||0
1661147400000|2022-08-22 05:50:00|27.15|26.85|27.13|26.83|27.15|26.85|27.13|26.83|3
1661147700000|2022-08-22 05:55:00|27.17|26.87|27.15|26.9|27.18|26.92|27.15|26.87|0
1661148000000|2022-08-22 06:00:00|27.05|26.97|27.16|27.08|27.18|27.1|27.05|26.97|26
1661148300000|2022-08-22 06:05:00|27.2|27.12|27.21|27.13|27.21|27.13|27.18|27.1|6
1661148600000|2022-08-22 06:10:00|27.18|27.1|27.21|27.13|27.23|27.15|27.16|27.08|1
1661148900000|2022-08-22 06:15:00|27.23|27.15|27.11|27.03|27.23|27.15|27.11|27.03|14
1661149500000|2022-08-22 06:25:00|27.09|27.01|27.11|27.03|27.16|27.08|27.09|27.01|7
1661149800000|2022-08-22 06:30:00|27.14|27.06|27.16|27.08|27.18|27.1|27.11|27.03|14
1661150100000|2022-08-22 06:35:00|27.2|27.12|27.2|27.12|27.2|27.12|27.16|27.08|4
1661150400000|2022-08-22 06:40:00|27.18|27.1|27.18|27.1|27.18|27.1|27.16|27.08|0
1661150700000|2022-08-22 06:45:00|27.2|27.12|27.2|27.12|27.2|27.12|27.16|27.08|1
1661151000000|2022-08-22 06:50:00|27.24|27.16|27.2|27.12|27.25|27.17|27.2|27.12|46
1661151300000|2022-08-22 06:55:00|27.18|27.1|27.16|27.08|27.2|27.12|27.16|27.08|21
1661151600000|2022-08-22 07:00:00|27.18|27.1|27.07|26.99|27.3|27.22|27.07|26.99|54
1661151900000|2022-08-22 07:05:00|27.04|26.96|27.07|26.99|27.07|26.99|26.99|26.91|180
1661152200000|2022-08-22 07:10:00|27.12|27.04|27.02|26.94|27.12|27.04|27.02|26.94|108
1661152500000|2022-08-22 07:15:00|27.07|26.99|27.11|27.03|27.11|27.03|26.97|26.89|86
1661152800000|2022-08-22 07:20:00|27.09|27.01|27.07|26.99|27.12|27.04|27.02|26.94|79
1661153100000|2022-08-22 07:25:00|27.11|27.03|27.24|27.16|27.27|27.19|27.07|26.99|206
1661153400000|2022-08-22 07:30:00|27.26|27.18|27.36|27.28|27.37|27.29|27.24|27.16|169
1661153700000|2022-08-22 07:35:00|27.37|27.29|27.32|27.24|27.37|27.29|27.31|27.23|58
1661154000000|2022-08-22 07:40:00|27.34|27.26|27.42|27.34|27.42|27.34|27.32|27.24|59
1661154300000|2022-08-22 07:45:00|27.46|27.38|27.51|27.43|27.51|27.43|27.42|27.34|87
1661154600000|2022-08-22 07:50:00|27.52|27.44|27.57|27.49|27.61|27.53|27.51|27.43|124
1661154900000|2022-08-22 07:55:00|27.56|27.48|27.61|27.53|27.61|27.53|27.52|27.44|122
1661155200000|2022-08-22 08:00:00|27.57|27.49|27.71|27.63|27.72|27.64|27.52|27.44|295
1661155500000|2022-08-22 08:05:00|27.72|27.64|27.67|27.59|27.76|27.68|27.62|27.54|171
1661155800000|2022-08-22 08:10:00|27.66|27.58|27.71|27.63|27.76|27.68|27.66|27.58|249
1661156100000|2022-08-22 08:15:00|27.75|27.67|27.67|27.59|27.76|27.68|27.66|27.58|188
1661156400000|2022-08-22 08:20:00|27.69|27.61|27.72|27.64|27.72|27.64|27.62|27.54|228
1661156700000|2022-08-22 08:25:00|27.7|27.62|27.67|27.59|27.77|27.69|27.63|27.55|139
1661157000000|2022-08-22 08:30:00|27.65|27.57|27.72|27.64|27.76|27.68|27.63|27.55|172
1661157300000|2022-08-22 08:35:00|27.74|27.66|27.67|27.59|27.74|27.66|27.66|27.58|110
1661157600000|2022-08-22 08:40:00|27.66|27.58|27.71|27.63|27.74|27.66|27.66|27.58|55
1661157900000|2022-08-22 08:45:00|27.69|27.61|27.61|27.53|27.69|27.61|27.61|27.53|65
1661158200000|2022-08-22 08:50:00|27.57|27.49|27.51|27.43|27.57|27.49|27.5|27.42|28
1661158500000|2022-08-22 08:55:00|27.5|27.42|27.51|27.43|27.51|27.43|27.46|27.38|101
1661158800000|2022-08-22 09:00:00|27.53|27.45|27.56|27.48|27.61|27.53|27.51|27.43|103
1661159100000|2022-08-22 09:05:00|27.57|27.49|27.56|27.48|27.61|27.53|27.51|27.43|71
1661159400000|2022-08-22 09:10:00|27.51|27.43|27.56|27.48|27.56|27.48|27.51|27.43|45
1661159700000|2022-08-22 09:15:00|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|88
1661160000000|2022-08-22 09:20:00|27.53|27.45|27.56|27.48|27.56|27.48|27.51|27.43|20
1661160300000|2022-08-22 09:25:00|27.61|27.53|27.61|27.53|27.61|27.53|27.56|27.48|48
1661160600000|2022-08-22 09:30:00|27.66|27.58|27.71|27.63|27.71|27.63|27.66|27.58|36
1661160900000|2022-08-22 09:35:00|27.68|27.6|27.66|27.58|27.71|27.63|27.66|27.58|80
1661161200000|2022-08-22 09:40:00|27.69|27.61|27.66|27.58|27.69|27.61|27.66|27.58|0
1661161500000|2022-08-22 09:45:00|27.64|27.56|27.61|27.53|27.66|27.58|27.61|27.53|56
1661161800000|2022-08-22 09:50:00|27.56|27.48|27.51|27.43|27.59|27.51|27.49|27.41|96
1661162100000|2022-08-22 09:55:00|27.49|27.41|27.51|27.43|27.51|27.43|27.47|27.39|62
1661162400000|2022-08-22 10:00:00|27.49|27.41|27.56|27.48|27.56|27.48|27.47|27.39|50
1661162700000|2022-08-22 10:05:00|27.52|27.44|27.41|27.33|27.52|27.44|27.41|27.33|124
1661163000000|2022-08-22 10:10:00|27.42|27.34|27.42|27.34|27.42|27.34|27.32|27.24|116
1661163300000|2022-08-22 10:15:00|27.4|27.32|27.41|27.33|27.42|27.34|27.37|27.29|19
1661163600000|2022-08-22 10:20:00|27.39|27.31|27.41|27.33|27.41|27.33|27.39|27.31|8
1661163900000|2022-08-22 10:25:00|27.44|27.36|27.41|27.33|27.46|27.38|27.41|27.33|34
1661164200000|2022-08-22 10:30:00|27.43|27.35|27.46|27.38|27.46|27.38|27.43|27.35|0
1661164500000|2022-08-22 10:35:00|27.44|27.36|27.41|27.33|27.44|27.36|27.41|27.33|9
1661164800000|2022-08-22 10:40:00|27.39|27.31|27.56|27.48|27.56|27.48|27.39|27.31|509
1661165100000|2022-08-22 10:45:00|27.58|27.5|27.5|27.42|27.58|27.5|27.5|27.42|260
1661165400000|2022-08-22 10:50:00|27.46|27.38|27.46|27.38|27.5|27.42|27.46|27.38|24
1661165700000|2022-08-22 10:55:00|27.48|27.4|27.51|27.43|27.51|27.43|27.48|27.4|44
1661166000000|2022-08-22 11:00:00|27.47|27.39|27.49|27.41|27.51|27.43|27.46|27.38|13
1661166300000|2022-08-22 11:05:00|27.51|27.43|27.51|27.43|27.51|27.43|27.46|27.38|15
1661166600000|2022-08-22 11:10:00|27.49|27.41|27.51|27.43|27.51|27.43|27.46|27.38|18
1661166900000|2022-08-22 11:15:00|27.47|27.39|27.47|27.39|27.51|27.43|27.46|27.38|42
1661167200000|2022-08-22 11:20:00|27.46|27.38|27.42|27.34|27.46|27.38|27.37|27.29|91
1661167500000|2022-08-22 11:25:00|27.44|27.36|27.46|27.38|27.47|27.39|27.42|27.34|30
1661167800000|2022-08-22 11:30:00|27.47|27.39|27.52|27.44|27.52|27.44|27.46|27.38|146
1661168100000|2022-08-22 11:35:00|27.54|27.46|27.52|27.44|27.57|27.49|27.52|27.44|36
1661168400000|2022-08-22 11:40:00|27.5|27.42|27.47|27.39|27.52|27.44|27.47|27.39|130
1661168700000|2022-08-22 11:45:00|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|20
1661169000000|2022-08-22 11:50:00|27.56|27.48|27.52|27.44|27.57|27.49|27.52|27.44|199
1661169300000|2022-08-22 11:55:00|27.54|27.46|27.48|27.4|27.54|27.46|27.48|27.4|82
1661169600000|2022-08-22 12:00:00|27.49|27.41|27.53|27.45|27.55|27.47|27.48|27.4|40
1661169900000|2022-08-22 12:05:00|27.55|27.47|27.52|27.44|27.58|27.5|27.52|27.44|53
1661170200000|2022-08-22 12:10:00|27.53|27.45|27.57|27.49|27.57|27.49|27.53|27.45|187
1661170500000|2022-08-22 12:15:00|||||||||20
1661170800000|2022-08-22 12:20:00|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|27
1661171100000|2022-08-22 12:25:00|27.57|27.49|27.57|27.49|27.62|27.54|27.57|27.49|110
1661171400000|2022-08-22 12:30:00|27.58|27.5|27.57|27.49|27.58|27.5|27.53|27.45|135
1661171700000|2022-08-22 12:35:00|27.58|27.5|27.62|27.54|27.62|27.54|27.57|27.49|37
1661172000000|2022-08-22 12:40:00|27.58|27.5|27.58|27.5|27.62|27.54|27.57|27.49|88
1661172300000|2022-08-22 12:45:00|27.62|27.54|27.58|27.5|27.62|27.54|27.57|27.49|260
1661172600000|2022-08-22 12:50:00|27.57|27.49|27.57|27.49|27.58|27.5|27.52|27.44|34
1661172900000|2022-08-22 12:55:00|27.58|27.5|27.62|27.54|27.62|27.54|27.57|27.49|67
1661173200000|2022-08-22 13:00:00|27.58|27.5|27.6|27.52|27.62|27.54|27.57|27.49|229
1661173500000|2022-08-22 13:05:00|27.58|27.5|27.53|27.45|27.6|27.52|27.53|27.45|40
1661173800000|2022-08-22 13:10:00|27.55|27.47|27.62|27.54|27.62|27.54|27.53|27.45|62
1661174100000|2022-08-22 13:15:00|27.66|27.58|27.67|27.59|27.67|27.59|27.62|27.54|163
1661174400000|2022-08-22 13:20:00|27.65|27.57|27.63|27.55|27.67|27.59|27.62|27.54|181
1661174700000|2022-08-22 13:25:00|27.62|27.54|27.62|27.54|27.62|27.54|27.58|27.5|46
1661175000000|2022-08-22 13:30:00|27.64|27.56|27.77|27.69|27.77|27.69|27.58|27.5|500
1661175300000|2022-08-22 13:35:00|27.76|27.68|27.77|27.69|27.86|27.78|27.76|27.68|1006
1661175600000|2022-08-22 13:40:00|27.76|27.68|27.68|27.6|27.77|27.69|27.63|27.55|476
1661175900000|2022-08-22 13:45:00|27.67|27.59|27.77|27.69|27.78|27.7|27.63|27.55|136
1661176200000|2022-08-22 13:50:00|27.78|27.7|27.73|27.65|27.82|27.74|27.68|27.6|262
1661176500000|2022-08-22 13:55:00|27.69|27.61|27.67|27.59|27.73|27.65|27.62|27.54|179
1661176800000|2022-08-22 14:00:00|27.72|27.64|27.68|27.6|27.77|27.69|27.67|27.59|127
1661177100000|2022-08-22 14:05:00|27.67|27.59|27.81|27.73|27.82|27.74|27.67|27.59|244
1661177400000|2022-08-22 14:10:00|27.79|27.71|27.82|27.74|27.82|27.74|27.77|27.69|77
1661177700000|2022-08-22 14:15:00|27.81|27.73|27.82|27.74|27.87|27.79|27.77|27.69|122
1661178000000|2022-08-22 14:20:00|27.86|27.78|27.88|27.8|27.92|27.84|27.82|27.74|271
1661178300000|2022-08-22 14:25:00|27.87|27.79|27.88|27.8|27.88|27.8|27.78|27.7|679
1661178600000|2022-08-22 14:30:00|27.87|27.79|27.88|27.8|27.88|27.8|27.83|27.75|220
1661178900000|2022-08-22 14:35:00|27.86|27.78|27.79|27.71|27.88|27.8|27.78|27.7|141
1661179200000|2022-08-22 14:40:00|27.81|27.73|27.73|27.65|27.83|27.75|27.69|27.61|119
1661179500000|2022-08-22 14:45:00|27.69|27.61|27.69|27.61|27.73|27.65|27.69|27.61|176
1661179800000|2022-08-22 14:50:00|27.71|27.63|27.78|27.7|27.78|27.7|27.69|27.61|231
1661180100000|2022-08-22 14:55:00|27.77|27.69|27.82|27.74|27.83|27.75|27.73|27.65|45
1661180400000|2022-08-22 15:00:00|27.83|27.75|27.82|27.74|27.83|27.75|27.78|27.7|243
1661180700000|2022-08-22 15:05:00|27.78|27.7|27.84|27.76|27.86|27.78|27.77|27.69|203
1661181000000|2022-08-22 15:10:00|27.82|27.74|27.72|27.64|27.86|27.78|27.72|27.64|290
1661181300000|2022-08-22 15:15:00|27.73|27.65|27.76|27.68|27.77|27.69|27.72|27.64|186
1661181600000|2022-08-22 15:20:00|27.74|27.66|27.76|27.68|27.76|27.68|27.71|27.63|218
1661181900000|2022-08-22 15:25:00|27.81|27.73|27.86|27.78|27.86|27.78|27.76|27.68|768
1661182200000|2022-08-22 15:30:00|27.84|27.76|27.82|27.74|27.86|27.78|27.77|27.69|218
1661182500000|2022-08-22 15:35:00|27.81|27.73|27.81|27.73|27.82|27.74|27.76|27.68|262
1661182800000|2022-08-22 15:40:00|27.77|27.69|27.79|27.71|27.79|27.71|27.72|27.64|183
1661183100000|2022-08-22 15:45:00|27.81|27.73|27.81|27.73|27.81|27.73|27.76|27.68|13
1661183400000|2022-08-22 15:50:00|27.79|27.71|27.76|27.68|27.81|27.73|27.76|27.68|19
1661183700000|2022-08-22 15:55:00|27.74|27.66|27.71|27.63|27.74|27.66|27.71|27.63|70
1661184000000|2022-08-22 16:00:00|27.76|27.68|27.71|27.63|27.76|27.68|27.66|27.58|41
1661184300000|2022-08-22 16:05:00|27.74|27.66|27.76|27.68|27.76|27.68|27.71|27.63|15
1661184600000|2022-08-22 16:10:00|27.81|27.73|27.76|27.68|27.81|27.73|27.76|27.68|63
1661184900000|2022-08-22 16:15:00|27.77|27.69|27.76|27.68|27.81|27.73|27.76|27.68|15
1661185200000|2022-08-22 16:20:00|27.71|27.63|27.71|27.63|27.76|27.68|27.71|27.63|11
1661185500000|2022-08-22 16:25:00|27.7|27.62|27.8|27.72|27.81|27.73|27.66|27.58|145
1661185800000|2022-08-22 16:30:00|27.78|27.7|27.8|27.72|27.81|27.73|27.76|27.68|8
1661186100000|2022-08-22 16:35:00|27.76|27.68|27.71|27.63|27.76|27.68|27.71|27.63|14
1661186400000|2022-08-22 16:40:00|27.75|27.67|27.8|27.72|27.81|27.73|27.75|27.67|6
1661186700000|2022-08-22 16:45:00|27.81|27.73|27.76|27.68|27.85|27.77|27.76|27.68|34
1661187000000|2022-08-22 16:50:00|27.78|27.7|27.75|27.67|27.8|27.72|27.75|27.67|3
1661187300000|2022-08-22 16:55:00|27.73|27.65|27.75|27.67|27.75|27.67|27.73|27.65|0
1661187600000|2022-08-22 17:00:00|27.73|27.65|27.8|27.72|27.8|27.72|27.73|27.65|1
1661187900000|2022-08-22 17:05:00|27.81|27.73|27.81|27.73|27.83|27.75|27.8|27.72|30
1661188200000|2022-08-22 17:10:00|27.83|27.75|27.85|27.77|27.85|27.77|27.81|27.73|36
1661188500000|2022-08-22 17:15:00|27.81|27.73|27.81|27.73|27.85|27.77|27.81|27.73|0
1661188800000|2022-08-22 17:20:00|27.83|27.75|27.85|27.77|27.85|27.77|27.81|27.73|0
1661189100000|2022-08-22 17:25:00|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|223
1661189400000|2022-08-22 17:30:00|27.87|27.79|27.87|27.79|27.87|27.79|27.86|27.78|188
1661190000000|2022-08-22 17:40:00|27.82|27.74|27.87|27.79|27.87|27.79|27.82|27.74|2
1661190300000|2022-08-22 17:45:00|27.83|27.75|27.83|27.75|27.83|27.75|27.82|27.74|21
1661190600000|2022-08-22 17:50:00|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|19
1661190900000|2022-08-22 17:55:00|27.88|27.8|27.88|27.8|27.89|27.81|27.87|27.79|7
1661191200000|2022-08-22 18:00:00|||||||||33
1661191500000|2022-08-22 18:05:00|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|40
1661191800000|2022-08-22 18:10:00|||||||||14
1661192100000|2022-08-22 18:15:00|27.86|27.78|27.87|27.79|27.87|27.79|27.82|27.74|22
1661192700000|2022-08-22 18:25:00|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|19
1661193000000|2022-08-22 18:30:00|27.89|27.81|27.88|27.8|27.89|27.81|27.88|27.8|25
1661193300000|2022-08-22 18:35:00|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1661193600000|2022-08-22 18:40:00|27.88|27.8|27.93|27.85|27.93|27.85|27.88|27.8|116
1661193900000|2022-08-22 18:45:00|27.97|27.89|27.97|27.89|27.97|27.89|27.93|27.85|33
1661194200000|2022-08-22 18:50:00|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|13
1661194500000|2022-08-22 18:55:00|28.06|27.98|27.96|27.88|28.06|27.98|27.96|27.88|76
1661194800000|2022-08-22 19:00:00|27.91|27.83|27.97|27.89|27.97|27.89|27.91|27.83|34
1661195100000|2022-08-22 19:05:00|27.95|27.87|27.95|27.87|27.97|27.89|27.95|27.87|12
1661195400000|2022-08-22 19:10:00|27.93|27.85|27.9|27.82|27.93|27.85|27.9|27.82|10
1661195700000|2022-08-22 19:15:00|27.87|27.79|27.96|27.88|27.96|27.88|27.87|27.79|13
1661196000000|2022-08-22 19:20:00|27.97|27.89|27.92|27.84|27.97|27.89|27.91|27.83|2
1661196300000|2022-08-22 19:25:00|27.91|27.83|27.94|27.86|27.95|27.87|27.9|27.82|20
1661196600000|2022-08-22 19:30:00|27.95|27.87|28.02|27.94|28.02|27.94|27.95|27.87|12
1661196900000|2022-08-22 19:35:00|28.04|27.96|28.02|27.94|28.07|27.99|28|27.92|59
1661197200000|2022-08-22 19:40:00|28.04|27.96|28.12|28.04|28.12|28.04|28.02|27.94|27
1661197500000|2022-08-22 19:45:00|28.11|28.03|28.02|27.94|28.11|28.03|28.02|27.94|13
1661197800000|2022-08-22 19:50:00|28.03|27.95|28.1|28.02|28.12|28.04|28.02|27.94|19
1661198100000|2022-08-22 19:55:00|28.08|28|28.14|27.89|28.2|28.05|28.02|27.86|48
1661213700000|2022-08-23 00:15:00|28.18|27.88|28.11|27.81|28.22|27.92|28.11|27.81|0
1661214000000|2022-08-23 00:20:00|28.07|27.82|27.93|27.63|28.07|27.85|27.86|27.61|0
1661214300000|2022-08-23 00:25:00|27.89|27.64|27.89|27.64|27.89|27.64|27.89|27.64|0
1661214600000|2022-08-23 00:30:00|27.85|27.6|27.85|27.6|27.85|27.6|27.83|27.58|0
1661215800000|2022-08-23 00:50:00|27.9||27.9||27.9||27.9||0
1661216100000|2022-08-23 00:55:00|27.91|27.61|27.93|27.63|27.93|27.63|27.9|27.6|0
1661216700000|2022-08-23 01:05:00|27.92|27.62|27.92|27.62|27.92|27.62|27.92|27.62|0
1661217600000|2022-08-23 01:20:00|27.9|27.6|27.9|27.6|27.9|27.6|27.9|27.6|0
1661218500000|2022-08-23 01:35:00|27.91|27.61|27.93|27.63|27.93|27.63|27.91|27.61|0
1661218800000|2022-08-23 01:40:00|27.92|27.62|27.93|27.63|27.93|27.63|27.92|27.62|0
1661219100000|2022-08-23 01:45:00|27.92|27.62|27.83|27.58|27.92|27.62|27.83|27.58|0
1661219400000|2022-08-23 01:50:00|27.85|27.6|27.85|27.6|27.86|27.61|27.83|27.58|0
1661219700000|2022-08-23 01:55:00|27.83|27.58|27.87|27.62|27.87|27.62|27.83|27.58|0
1661220000000|2022-08-23 02:00:00|27.84|27.59|27.86|27.61|27.87|27.62|27.84|27.59|0
1661220300000|2022-08-23 02:05:00|27.84|27.59|27.86|27.61|27.86|27.61|27.84|27.59|0
1661220600000|2022-08-23 02:10:00|27.84|27.59|27.84|27.59|27.86|27.61|27.84|27.59|0
1661220900000|2022-08-23 02:15:00|27.86|27.61|27.86|27.61|27.86|27.61|27.84|27.59|0
1661221200000|2022-08-23 02:20:00|27.84|27.59|27.84|27.59|27.86|27.61|27.84|27.59|0
1661222700000|2022-08-23 02:45:00|27.83|27.58|27.83|27.58|27.83|27.58|27.83|27.58|0
1661223600000|2022-08-23 03:00:00|27.73|27.65|27.72|27.64|27.73|27.65|27.72|27.64|0
1661225700000|2022-08-23 03:35:00|27.68|27.6|27.74|27.49|27.79|27.6|27.68|27.49|34
1661226300000|2022-08-23 03:45:00|27.76|27.51|27.72|27.64|27.77|27.64|27.72|27.49|0
1661226600000|2022-08-23 03:50:00|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1661226900000|2022-08-23 03:55:00|27.72|27.64|27.73|27.65|27.73|27.65|27.72|27.64|0
1661227200000|2022-08-23 04:00:00|27.72|27.64|27.72|27.64|27.73|27.65|27.72|27.64|0
1661227500000|2022-08-23 04:05:00|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1661228400000|2022-08-23 04:20:00|27.72|27.64|27.73|27.65|27.73|27.65|27.72|27.64|0
1661228700000|2022-08-23 04:25:00|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1661229300000|2022-08-23 04:35:00|27.92|27.67|27.92|27.62|27.93|27.83|27.88|27.61|8
1661230500000|2022-08-23 04:55:00|27.95|27.7|27.96|27.66|27.96|27.7|27.92|27.62|0
1661230800000|2022-08-23 05:00:00|27.95|27.65|27.92|27.84|27.96|27.84|27.91|27.65|0
1661231100000|2022-08-23 05:05:00|28.02|27.77|28.04|27.79|28.04|27.79|28.02|27.77|0
1661231700000|2022-08-23 05:15:00|28.09||28.09||28.09||28.09||0
1661232300000|2022-08-23 05:25:00|28.1|27.8|28.1|27.8|28.1|27.8|28.1|27.8|0
1661232600000|2022-08-23 05:30:00|28.09|27.79|28.08|27.83|28.13|27.83|28.08|27.79|0
1661232900000|2022-08-23 05:35:00|28.09|27.79|28.1|27.85|28.11|27.86|28.09|27.79|0
1661233200000|2022-08-23 05:40:00|28.12|27.87|28.12|27.87|28.12|27.87|28.12|27.87|0
1661233500000|2022-08-23 05:45:00|28.11|27.86|28.11|27.86|28.11|27.86|28.11|27.86|0
1661234100000|2022-08-23 05:55:00|28.08|27.83|28.08|27.83|28.08|27.9|27.98|27.83|4
1661234400000|2022-08-23 06:00:00|28.09|27.84|27.94|27.86|28.09|27.99|27.91|27.83|12
1661234700000|2022-08-23 06:05:00|27.93|27.85|28.07|27.99|28.07|27.99|27.93|27.85|18
1661235000000|2022-08-23 06:10:00|28.09|28.01|28.21|28.13|28.21|28.13|28.07|27.99|45
1661235300000|2022-08-23 06:15:00|28.17|28.09|28.2|28.12|28.2|28.12|28.16|28.08|4
1661235600000|2022-08-23 06:20:00|28.21|28.13|28.21|28.13|28.28|28.2|28.21|28.13|21
1661235900000|2022-08-23 06:25:00|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|11
1661236200000|2022-08-23 06:30:00|28.28|28.2|28.31|28.23|28.36|28.28|28.26|28.18|63
1661236500000|2022-08-23 06:35:00|28.35|28.27|28.45|28.37|28.47|28.39|28.31|28.23|46
1661236800000|2022-08-23 06:40:00|28.4|28.32|28.32|28.24|28.42|28.34|28.31|28.23|112
1661237100000|2022-08-23 06:45:00|28.34|28.26|28.32|28.24|28.37|28.29|28.32|28.24|38
1661237400000|2022-08-23 06:50:00|28.28|28.2|28.28|28.2|28.32|28.24|28.28|28.2|55
1661237700000|2022-08-23 06:55:00|28.27|28.19|28.28|28.2|28.28|28.2|28.23|28.15|1
1661238000000|2022-08-23 07:00:00|28.27|28.19|28.12|28.04|28.28|28.2|28.08|28|82
1661238300000|2022-08-23 07:05:00|28.08|28|27.93|27.85|28.08|28|27.93|27.85|174
1661238600000|2022-08-23 07:10:00|27.89|27.81|27.97|27.89|28.02|27.94|27.88|27.8|61
1661238900000|2022-08-23 07:15:00|27.98|27.9|27.98|27.9|28.07|27.99|27.86|27.78|158
1661239200000|2022-08-23 07:20:00|27.94|27.86|27.77|27.69|27.98|27.9|27.77|27.69|53
1661239500000|2022-08-23 07:25:00|27.75|27.67|27.72|27.64|27.77|27.69|27.68|27.6|280
1661239800000|2022-08-23 07:30:00|27.67|27.59|27.82|27.74|27.82|27.74|27.67|27.59|150
1661240100000|2022-08-23 07:35:00|27.8|27.72|27.77|27.69|27.82|27.74|27.72|27.64|196
1661240400000|2022-08-23 07:40:00|27.73|27.65|27.67|27.59|27.73|27.65|27.67|27.59|95
1661240700000|2022-08-23 07:45:00|27.63|27.55|27.62|27.54|27.67|27.59|27.6|27.52|84
1661241000000|2022-08-23 07:50:00|27.63|27.55|27.67|27.59|27.67|27.59|27.62|27.54|125
1661241300000|2022-08-23 07:55:00|27.62|27.54|27.58|27.5|27.67|27.59|27.58|27.5|440
1661241600000|2022-08-23 08:00:00|27.54|27.46|27.49|27.41|27.58|27.5|27.49|27.41|316
1661241900000|2022-08-23 08:05:00|27.51|27.43|27.51|27.43|27.53|27.45|27.44|27.36|92
1661242200000|2022-08-23 08:10:00|27.49|27.41|27.53|27.45|27.53|27.45|27.44|27.36|51
1661242500000|2022-08-23 08:15:00|27.51|27.43|27.44|27.36|27.53|27.45|27.44|27.36|68
1661242800000|2022-08-23 08:20:00|27.46|27.38|27.44|27.36|27.49|27.41|27.44|27.36|59
1661243100000|2022-08-23 08:25:00|27.45|27.37|27.49|27.41|27.49|27.41|27.45|27.37|490
1661243400000|2022-08-23 08:30:00|27.53|27.45|27.44|27.36|27.53|27.45|27.44|27.36|25
1661243700000|2022-08-23 08:35:00|27.39|27.31|27.43|27.35|27.44|27.36|27.39|27.31|148
1661244000000|2022-08-23 08:40:00|27.41|27.33|27.44|27.36|27.44|27.36|27.39|27.31|150
1661244300000|2022-08-23 08:45:00|27.45|27.37|27.49|27.41|27.51|27.43|27.45|27.37|37
1661244600000|2022-08-23 08:50:00|27.53|27.45|27.5|27.42|27.54|27.46|27.49|27.41|16
1661244900000|2022-08-23 08:55:00|27.54|27.46|27.54|27.46|27.54|27.46|27.49|27.41|17
1661245200000|2022-08-23 09:00:00|||||||||63
1661245500000|2022-08-23 09:05:00|27.52|27.44|27.47|27.39|27.54|27.46|27.44|27.36|122
1661245800000|2022-08-23 09:10:00|27.49|27.41|27.49|27.41|27.49|27.41|27.44|27.36|84
1661246100000|2022-08-23 09:15:00|27.51|27.43|27.53|27.45|27.54|27.46|27.51|27.43|52
1661246400000|2022-08-23 09:20:00|27.54|27.46|27.59|27.51|27.59|27.51|27.53|27.45|18
1661246700000|2022-08-23 09:25:00|27.61|27.53|27.63|27.55|27.64|27.56|27.59|27.51|112
1661247000000|2022-08-23 09:30:00|27.59|27.51|27.59|27.51|27.59|27.51|27.58|27.5|53
1661247300000|2022-08-23 09:35:00|27.61|27.53|27.64|27.56|27.64|27.56|27.59|27.51|11
1661247600000|2022-08-23 09:40:00|27.63|27.55|27.63|27.55|27.64|27.56|27.59|27.51|29
1661247900000|2022-08-23 09:45:00|27.61|27.53|27.53|27.45|27.63|27.55|27.53|27.45|36
1661248200000|2022-08-23 09:50:00|27.49|27.41|27.46|27.38|27.54|27.46|27.44|27.36|37
1661248500000|2022-08-23 09:55:00|27.48|27.4|27.39|27.31|27.48|27.4|27.34|27.26|871
1661248800000|2022-08-23 10:00:00|27.43|27.35|27.44|27.36|27.44|27.36|27.39|27.31|78
1661249100000|2022-08-23 10:05:00|27.43|27.35|27.48|27.4|27.48|27.4|27.43|27.35|236
1661249400000|2022-08-23 10:10:00|27.5|27.42|27.52|27.44|27.52|27.44|27.48|27.4|75
1661249700000|2022-08-23 10:15:00|27.57|27.49|27.62|27.54|27.62|27.54|27.57|27.49|149
1661250000000|2022-08-23 10:20:00|27.63|27.55|27.63|27.55|27.63|27.55|27.62|27.54|74
1661250300000|2022-08-23 10:25:00|27.62|27.54|27.67|27.59|27.67|27.59|27.62|27.54|114
1661250600000|2022-08-23 10:30:00|27.63|27.55|27.67|27.59|27.67|27.59|27.62|27.54|40
1661250900000|2022-08-23 10:35:00|27.68|27.6|27.67|27.59|27.68|27.6|27.63|27.55|46
1661251200000|2022-08-23 10:40:00|27.63|27.55|27.53|27.45|27.63|27.55|27.53|27.45|155
1661251500000|2022-08-23 10:45:00|27.55|27.47|27.57|27.49|27.58|27.5|27.55|27.47|30
1661251800000|2022-08-23 10:50:00|27.58|27.5|27.54|27.46|27.58|27.5|27.53|27.45|41
1661252100000|2022-08-23 10:55:00|27.56|27.48|27.58|27.5|27.58|27.5|27.53|27.45|30
1661252400000|2022-08-23 11:00:00|27.56|27.48|27.63|27.55|27.63|27.55|27.54|27.46|40
1661252700000|2022-08-23 11:05:00|27.62|27.54|27.63|27.55|27.68|27.6|27.62|27.54|56
1661253000000|2022-08-23 11:10:00|27.67|27.59|27.62|27.54|27.67|27.59|27.58|27.5|73
1661253300000|2022-08-23 11:15:00|27.63|27.55|27.63|27.55|27.63|27.55|27.58|27.5|24
1661253600000|2022-08-23 11:20:00|27.62|27.54|27.62|27.54|27.63|27.55|27.58|27.5|10
1661253900000|2022-08-23 11:25:00|27.63|27.55|27.65|27.57|27.67|27.59|27.63|27.55|20
1661254200000|2022-08-23 11:30:00|27.63|27.55|27.67|27.59|27.67|27.59|27.62|27.54|51
1661254500000|2022-08-23 11:35:00|27.65|27.57|27.62|27.54|27.67|27.59|27.62|27.54|47
1661254800000|2022-08-23 11:40:00|27.65|27.57|27.67|27.59|27.67|27.59|27.63|27.55|56
1661255100000|2022-08-23 11:45:00|27.63|27.55|27.62|27.54|27.67|27.59|27.62|27.54|13
1661255400000|2022-08-23 11:50:00|27.65|27.57|27.57|27.49|27.67|27.59|27.57|27.49|56
1661255700000|2022-08-23 11:55:00|27.58|27.5|27.57|27.49|27.62|27.54|27.57|27.49|4
1661256000000|2022-08-23 12:00:00|27.58|27.5|27.57|27.49|27.62|27.54|27.57|27.49|21
1661256300000|2022-08-23 12:05:00|27.58|27.5|27.58|27.5|27.58|27.5|27.53|27.45|80
1661256600000|2022-08-23 12:10:00|27.6|27.52|27.62|27.54|27.63|27.55|27.58|27.5|104
1661256900000|2022-08-23 12:15:00|27.6|27.52|27.62|27.54|27.63|27.55|27.58|27.5|91
1661257200000|2022-08-23 12:20:00|27.58|27.5|27.58|27.5|27.6|27.52|27.57|27.49|13
1661257500000|2022-08-23 12:25:00|27.57|27.49|27.52|27.44|27.58|27.5|27.52|27.44|43
1661257800000|2022-08-23 12:30:00|27.53|27.45|27.58|27.5|27.62|27.54|27.52|27.44|40
1661258100000|2022-08-23 12:35:00|27.62|27.54|27.72|27.64|27.72|27.64|27.62|27.54|168
1661258400000|2022-08-23 12:40:00|27.7|27.62|27.68|27.6|27.72|27.64|27.67|27.59|59
1661258700000|2022-08-23 12:45:00|27.67|27.59|27.72|27.64|27.72|27.64|27.62|27.54|164
1661259000000|2022-08-23 12:50:00|27.68|27.6|27.68|27.6|27.77|27.69|27.67|27.59|39
1661259300000|2022-08-23 12:55:00|27.72|27.64|27.67|27.59|27.72|27.64|27.67|27.59|6
1661259600000|2022-08-23 13:00:00|27.63|27.55|27.77|27.69|27.77|27.69|27.63|27.55|75
1661259900000|2022-08-23 13:05:00|27.75|27.67|27.77|27.69|27.77|27.69|27.72|27.64|48
1661260200000|2022-08-23 13:10:00|27.76|27.68|27.72|27.64|27.77|27.69|27.72|27.64|34
1661260500000|2022-08-23 13:15:00|27.71|27.63|27.71|27.63|27.71|27.63|27.69|27.61|67
1661260800000|2022-08-23 13:20:00|27.67|27.59|27.66|27.58|27.67|27.59|27.66|27.58|12
1661261100000|2022-08-23 13:25:00|27.62|27.54|27.67|27.59|27.67|27.59|27.61|27.53|21
1661261400000|2022-08-23 13:30:00|27.66|27.58|27.63|27.55|27.72|27.64|27.59|27.51|221
1661261700000|2022-08-23 13:35:00|27.62|27.54|27.72|27.64|27.72|27.64|27.59|27.51|140
1661262000000|2022-08-23 13:40:00|27.67|27.59|27.79|27.71|27.8|27.72|27.67|27.59|60
1661262300000|2022-08-23 13:45:00|27.77|27.69|27.49|27.41|27.77|27.69|27.49|27.41|462
1661262600000|2022-08-23 13:50:00|27.44|27.36|27.39|27.31|27.49|27.41|27.29|27.21|298
1661262900000|2022-08-23 13:55:00|27.4|27.32|27.47|27.39|27.47|27.39|27.34|27.26|118
1661263200000|2022-08-23 14:00:00|27.48|27.4|27.49|27.41|27.53|27.45|27.39|27.31|181
1661263500000|2022-08-23 14:05:00|27.48|27.4|27.29|27.21|27.49|27.41|27.29|27.21|276
1661263800000|2022-08-23 14:10:00|27.3|27.22|27.24|27.16|27.34|27.26|27.19|27.11|271
1661264100000|2022-08-23 14:15:00|27.2|27.12|27.24|27.16|27.29|27.21|27.19|27.11|303
1661264400000|2022-08-23 14:20:00|27.2|27.12|27.33|27.25|27.33|27.25|27.2|27.12|162
1661264700000|2022-08-23 14:25:00|27.34|27.26|27.39|27.31|27.39|27.31|27.29|27.21|194
1661265000000|2022-08-23 14:30:00|27.37|27.29|27.29|27.21|27.39|27.31|27.29|27.21|74
1661265300000|2022-08-23 14:35:00|27.32|27.24|27.46|27.38|27.47|27.39|27.32|27.24|149
1661265600000|2022-08-23 14:40:00|27.47|27.39|27.39|27.31|27.48|27.4|27.39|27.31|75
1661265900000|2022-08-23 14:45:00|27.38|27.3|27.34|27.26|27.44|27.36|27.34|27.26|40
1661266200000|2022-08-23 14:50:00|27.36|27.28|27.48|27.4|27.52|27.44|27.32|27.24|128
1661266500000|2022-08-23 14:55:00|27.49|27.41|27.59|27.51|27.61|27.53|27.48|27.4|157
1661266800000|2022-08-23 15:00:00|27.61|27.53|27.63|27.55|27.76|27.68|27.56|27.48|117
1661267100000|2022-08-23 15:05:00|27.66|27.58|27.62|27.54|27.68|27.6|27.58|27.5|81
1661267400000|2022-08-23 15:10:00|27.61|27.53|27.58|27.5|27.63|27.55|27.53|27.45|75
1661267700000|2022-08-23 15:15:00|27.56|27.48|27.56|27.48|27.58|27.5|27.53|27.45|73
1661268000000|2022-08-23 15:20:00|27.54|27.46|27.56|27.48|27.58|27.5|27.53|27.45|166
1661268300000|2022-08-23 15:25:00|27.54|27.46|27.63|27.55|27.65|27.57|27.54|27.46|237
1661268600000|2022-08-23 15:30:00|27.59|27.51|27.6|27.52|27.65|27.57|27.55|27.47|102
1661268900000|2022-08-23 15:35:00|27.59|27.51|27.6|27.52|27.6|27.52|27.55|27.47|66
1661269200000|2022-08-23 15:40:00|27.55|27.47|27.6|27.52|27.65|27.57|27.55|27.47|22
1661269500000|2022-08-23 15:45:00|27.58|27.5|27.56|27.48|27.6|27.52|27.51|27.43|8
1661269800000|2022-08-23 15:50:00|27.55|27.47|27.6|27.52|27.65|27.57|27.55|27.47|13
1661270100000|2022-08-23 15:55:00|27.64|27.56|27.66|27.58|27.66|27.58|27.6|27.52|38
1661270400000|2022-08-23 16:00:00|27.65|27.57|27.69|27.61|27.69|27.61|27.6|27.52|52
1661270700000|2022-08-23 16:05:00|27.74|27.66|27.59|27.51|27.74|27.66|27.59|27.51|10
1661271000000|2022-08-23 16:10:00|27.6|27.52|27.62|27.54|27.69|27.61|27.59|27.51|6
1661271300000|2022-08-23 16:15:00|27.64|27.56|27.7|27.62|27.74|27.66|27.62|27.54|5
1661271600000|2022-08-23 16:20:00|27.74|27.66|27.77|27.69|27.79|27.71|27.7|27.62|15
1661271900000|2022-08-23 16:25:00|27.75|27.67|27.8|27.72|27.84|27.76|27.7|27.62|51
1661272200000|2022-08-23 16:30:00|27.79|27.71|27.71|27.63|27.8|27.72|27.7|27.62|22
1661272500000|2022-08-23 16:35:00|27.7|27.62|27.62|27.54|27.71|27.63|27.62|27.54|11
1661272800000|2022-08-23 16:40:00|27.59|27.51|27.61|27.53|27.61|27.53|27.57|27.49|13
1661273100000|2022-08-23 16:45:00|27.59|27.51|27.61|27.53|27.61|27.53|27.57|27.49|2
1661273400000|2022-08-23 16:50:00|27.65|27.57|27.56|27.48|27.65|27.57|27.56|27.48|13
1661273700000|2022-08-23 16:55:00|27.6|27.52|27.51|27.43|27.6|27.52|27.49|27.41|2
1661274000000|2022-08-23 17:00:00|27.49|27.41|27.47|27.39|27.51|27.43|27.46|27.38|17
1661274300000|2022-08-23 17:05:00|27.51|27.43|27.54|27.46|27.57|27.49|27.49|27.41|12
1661274600000|2022-08-23 17:10:00|27.56|27.48|27.51|27.43|27.61|27.53|27.51|27.43|1
1661274900000|2022-08-23 17:15:00|27.52|27.44|27.55|27.47|27.56|27.48|27.47|27.39|2
1661275200000|2022-08-23 17:20:00|27.56|27.48|27.55|27.47|27.56|27.48|27.51|27.43|4
1661275500000|2022-08-23 17:25:00|27.53|27.45|27.41|27.33|27.53|27.45|27.41|27.33|58
1661276100000|2022-08-23 17:35:00|27.45|27.37|27.45|27.37|27.45|27.37|27.43|27.35|10
1661276400000|2022-08-23 17:40:00|27.41|27.33|27.45|27.37|27.45|27.37|27.4|27.32|3
1661276700000|2022-08-23 17:45:00|27.49|27.41|27.5|27.42|27.5|27.42|27.49|27.41|1
1661277000000|2022-08-23 17:50:00|27.54|27.46|27.5|27.42|27.59|27.51|27.5|27.42|31
1661277300000|2022-08-23 17:55:00|27.54|27.46|27.47|27.39|27.54|27.46|27.45|27.37|27
1661277600000|2022-08-23 18:00:00|27.49|27.41|27.51|27.43|27.55|27.47|27.46|27.38|10
1661277900000|2022-08-23 18:05:00|27.46|27.38|27.48|27.4|27.5|27.42|27.45|27.37|45
1661278200000|2022-08-23 18:10:00|27.5|27.42|27.51|27.43|27.55|27.47|27.48|27.4|1
1661278500000|2022-08-23 18:15:00|27.46|27.38|27.4|27.32|27.46|27.38|27.4|27.32|13
1661278800000|2022-08-23 18:20:00|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|2
1661279100000|2022-08-23 18:25:00|27.36|27.28|27.38|27.3|27.4|27.32|27.36|27.28|1
1661279400000|2022-08-23 18:30:00|27.36|27.28|27.41|27.33|27.43|27.35|27.36|27.28|2
1661279700000|2022-08-23 18:35:00|27.46|27.38|27.43|27.35|27.46|27.38|27.42|27.34|0
1661280000000|2022-08-23 18:40:00|27.41|27.33|27.41|27.33|27.45|27.37|27.37|27.29|1
1661280300000|2022-08-23 18:45:00|27.44|27.36|27.49|27.41|27.49|27.41|27.44|27.36|3
1661280600000|2022-08-23 18:50:00|27.5|27.42|27.49|27.41|27.54|27.46|27.49|27.41|9
1661280900000|2022-08-23 18:55:00|27.44|27.36|27.44|27.36|27.46|27.38|27.44|27.36|1
1661281200000|2022-08-23 19:00:00|27.42|27.34|27.39|27.31|27.44|27.36|27.34|27.26|7
1661281500000|2022-08-23 19:05:00|27.37|27.29|27.37|27.29|27.39|27.31|27.37|27.29|0
1661281800000|2022-08-23 19:10:00|27.36|27.28|27.35|27.27|27.36|27.28|27.35|27.27|0
1661282100000|2022-08-23 19:15:00|27.34|27.26|27.29|27.21|27.34|27.26|27.26|27.18|6
1661282400000|2022-08-23 19:20:00|27.33|27.25|27.41|27.33|27.41|27.33|27.33|27.25|50
1661282700000|2022-08-23 19:25:00|27.42|27.34|27.41|27.33|27.46|27.38|27.41|27.33|5
1661283000000|2022-08-23 19:30:00|27.42|27.34|27.46|27.38|27.46|27.38|27.41|27.33|3
1661283600000|2022-08-23 19:40:00|27.43|27.35|27.46|27.38|27.46|27.38|27.41|27.33|1
1661283900000|2022-08-23 19:45:00|27.47|27.39|27.46|27.38|27.51|27.43|27.46|27.38|3
1661284200000|2022-08-23 19:50:00|27.48|27.4|27.55|27.47|27.56|27.48|27.48|27.4|57
1661284500000|2022-08-23 19:55:00|27.57|27.49|27.65|27.4|27.65|27.49|27.48|27.32|31
1661300100000|2022-08-24 00:15:00|27.63|27.38|27.6|27.35|27.63|27.46|27.54|27.35|0
1661300400000|2022-08-24 00:20:00|27.5|27.42|27.54|27.46|27.6|27.46|27.5|27.35|0
1661300700000|2022-08-24 00:25:00|27.56|27.48|27.54|27.46|27.56|27.48|27.54|27.46|0
1661301000000|2022-08-24 00:30:00|27.52|27.44|27.56|27.48|27.56|27.48|27.52|27.44|0
1661301300000|2022-08-24 00:35:00|27.54|27.46|27.69|27.44|27.69|27.5|27.54|27.43|0
1661302200000|2022-08-24 00:50:00|27.67|27.42|27.67|27.42|27.69|27.44|27.67|27.42|0
1661302500000|2022-08-24 00:55:00|27.69|27.44|27.69|27.44|27.69|27.44|27.67|27.42|0
1661302800000|2022-08-24 01:00:00|27.67|27.42|27.69|27.44|27.69|27.44|27.67|27.42|0
1661303100000|2022-08-24 01:05:00|27.67|27.42|27.63|27.33|27.69|27.44|27.58|27.28|20
1661304000000|2022-08-24 01:20:00|27.61|27.31|27.53|27.28|27.61|27.31|27.53|27.28|0
1661304300000|2022-08-24 01:25:00|27.51|27.26|27.51|27.26|27.51|27.26|27.51|27.26|0
1661304600000|2022-08-24 01:30:00|27.5|27.25|27.44|27.36|27.5|27.36|27.44|27.25|0
1661304900000|2022-08-24 01:35:00|27.42|27.34|27.44|27.36|27.44|27.36|27.42|27.34|0
1661305200000|2022-08-24 01:40:00|27.48|27.4|27.59|27.34|27.6|27.43|27.48|27.34|1
1661305500000|2022-08-24 01:45:00|27.6|27.35|27.58|27.33|27.6|27.41|27.49|27.33|10
1661305800000|2022-08-24 01:50:00|27.6|27.35|27.73|27.48|27.73|27.48|27.58|27.33|2
1661306100000|2022-08-24 01:55:00|27.75|27.5|27.75|27.5|27.75|27.5|27.75|27.5|0
1661306700000|2022-08-24 02:05:00|27.69|27.44|27.68|27.43|27.69|27.44|27.68|27.43|0
1661307000000|2022-08-24 02:10:00|27.61|27.53|27.68|27.43|27.68|27.53|27.59|27.43|0
1661307300000|2022-08-24 02:15:00|27.67|27.42|27.67|27.42|27.68|27.43|27.67|27.42|0
1661307600000|2022-08-24 02:20:00|27.68|27.43|27.69|27.44|27.69|27.44|27.67|27.42|0
1661308500000|2022-08-24 02:35:00|27.68|27.43|27.68|27.43|27.68|27.43|27.68|27.43|0
1661308800000|2022-08-24 02:40:00|27.62|27.54|27.68|27.43|27.68|27.54|27.62|27.43|0
1661309100000|2022-08-24 02:45:00|27.62|27.54|27.68|27.43|27.68|27.54|27.62|27.43|0
1661309400000|2022-08-24 02:50:00|27.69|27.44|27.71|27.46|27.71|27.57|27.64|27.44|0
1661309700000|2022-08-24 02:55:00|27.65|27.57|27.71|27.46|27.71|27.57|27.64|27.46|0
1661311500000|2022-08-24 03:25:00|27.64|27.56|27.71|27.46|27.72|27.56|27.64|27.46|0
1661313600000|2022-08-24 04:00:00|27.74|27.49|27.73|27.48|27.74|27.49|27.73|27.48|0
1661314800000|2022-08-24 04:20:00|27.6|27.52|27.72|27.47|27.72|27.52|27.6|27.47|3
1661316600000|2022-08-24 04:50:00|27.71|27.46|27.7|27.4|27.71|27.46|27.7|27.4|1
1661318100000|2022-08-24 05:15:00|27.74|27.44|27.74|27.44|27.74|27.44|27.74|27.44|0
1661318700000|2022-08-24 05:25:00|27.71|27.41|27.74|27.44|27.74|27.44|27.7|27.4|0
1661320500000|2022-08-24 05:55:00|27.72|27.42|27.71|27.41|27.72|27.42|27.71|27.41|0
1661320800000|2022-08-24 06:00:00|27.66|27.46|27.52|27.44|27.66|27.58|27.52|27.44|11
1661321100000|2022-08-24 06:05:00|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1661321400000|2022-08-24 06:10:00|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|1
1661321700000|2022-08-24 06:15:00|27.59|27.51|27.6|27.52|27.62|27.54|27.59|27.51|12
1661322000000|2022-08-24 06:20:00|27.65|27.57|27.68|27.6|27.69|27.61|27.65|27.57|4
1661322300000|2022-08-24 06:25:00|27.67|27.59|27.68|27.6|27.68|27.6|27.67|27.59|0
1661322600000|2022-08-24 06:30:00|27.69|27.61|27.73|27.65|27.73|27.65|27.69|27.61|2
1661322900000|2022-08-24 06:35:00|27.71|27.63|27.68|27.6|27.71|27.63|27.68|27.6|0
1661323200000|2022-08-24 06:40:00|27.64|27.56|27.68|27.6|27.68|27.6|27.62|27.54|22
1661323500000|2022-08-24 06:45:00|27.72|27.64|27.72|27.64|27.72|27.64|27.68|27.6|39
1661323800000|2022-08-24 06:50:00|27.73|27.65|27.68|27.6|27.77|27.69|27.68|27.6|8
1661324400000|2022-08-24 07:00:00|27.7|27.62|27.54|27.46|27.73|27.65|27.53|27.45|52
1661324700000|2022-08-24 07:05:00|27.53|27.45|27.53|27.45|27.53|27.45|27.45|27.37|72
1661325000000|2022-08-24 07:10:00|27.52|27.44|27.45|27.37|27.53|27.45|27.4|27.32|18
1661325300000|2022-08-24 07:15:00|27.46|27.38|27.6|27.52|27.6|27.52|27.45|27.37|47
1661325600000|2022-08-24 07:20:00|27.63|27.55|27.61|27.53|27.65|27.57|27.6|27.52|149
1661325900000|2022-08-24 07:25:00|27.65|27.57|27.7|27.62|27.72|27.64|27.61|27.53|86
1661326200000|2022-08-24 07:30:00|27.71|27.63|27.85|27.77|27.89|27.81|27.71|27.63|168
1661326500000|2022-08-24 07:35:00|27.9|27.82|27.75|27.67|27.9|27.82|27.75|27.67|274
1661326800000|2022-08-24 07:40:00|27.73|27.65|27.7|27.62|27.75|27.67|27.7|27.62|146
1661327100000|2022-08-24 07:45:00|27.71|27.63|27.66|27.58|27.75|27.67|27.61|27.53|82
1661327400000|2022-08-24 07:50:00|27.7|27.62|27.66|27.58|27.71|27.63|27.66|27.58|43
1661327700000|2022-08-24 07:55:00|27.68|27.6|27.7|27.62|27.76|27.68|27.68|27.6|127
1661328000000|2022-08-24 08:00:00|27.66|27.58|27.61|27.53|27.66|27.58|27.6|27.52|109
1661328300000|2022-08-24 08:05:00|27.6|27.52|27.5|27.42|27.6|27.52|27.46|27.38|81
1661328600000|2022-08-24 08:10:00|27.46|27.38|27.45|27.37|27.5|27.42|27.41|27.33|80
1661328900000|2022-08-24 08:15:00|27.46|27.38|27.46|27.38|27.51|27.43|27.45|27.37|36
1661329200000|2022-08-24 08:20:00|27.48|27.4|27.41|27.33|27.5|27.42|27.41|27.33|143
1661329500000|2022-08-24 08:25:00|27.45|27.37|27.4|27.32|27.45|27.37|27.4|27.32|153
1661329800000|2022-08-24 08:30:00|27.36|27.28|27.31|27.23|27.36|27.28|27.3|27.22|50
1661330100000|2022-08-24 08:35:00|27.33|27.25|27.35|27.27|27.36|27.28|27.31|27.23|2
1661330400000|2022-08-24 08:40:00|27.36|27.28|27.4|27.32|27.4|27.32|27.35|27.27|45
1661330700000|2022-08-24 08:45:00|27.36|27.28|27.31|27.23|27.38|27.3|27.31|27.23|37
1661331000000|2022-08-24 08:50:00|27.33|27.25|27.31|27.23|27.36|27.28|27.31|27.23|24
1661331300000|2022-08-24 08:55:00|27.33|27.25|27.35|27.27|27.36|27.28|27.31|27.23|35
1661331600000|2022-08-24 09:00:00|27.31|27.23|27.31|27.23|27.35|27.27|27.3|27.22|70
1661331900000|2022-08-24 09:05:00|27.35|27.27|27.35|27.27|27.4|27.32|27.35|27.27|27
1661332200000|2022-08-24 09:10:00|27.36|27.28|27.4|27.32|27.4|27.32|27.36|27.28|28
1661332500000|2022-08-24 09:15:00|27.38|27.3|27.43|27.35|27.45|27.37|27.36|27.28|102
1661332800000|2022-08-24 09:20:00|27.41|27.33|27.45|27.37|27.45|27.37|27.41|27.33|173
1661333100000|2022-08-24 09:25:00|27.47|27.39|27.5|27.42|27.5|27.42|27.45|27.37|96
1661333400000|2022-08-24 09:30:00|27.54|27.46|27.54|27.46|27.59|27.51|27.54|27.46|36
1661333700000|2022-08-24 09:35:00|27.55|27.47|27.54|27.46|27.57|27.49|27.54|27.46|12
1661334000000|2022-08-24 09:40:00|27.5|27.42|27.5|27.42|27.52|27.44|27.5|27.42|16
1661334300000|2022-08-24 09:45:00|27.54|27.46|27.5|27.42|27.54|27.46|27.5|27.42|21
1661334600000|2022-08-24 09:50:00|27.55|27.47|27.5|27.42|27.55|27.47|27.5|27.42|47
1661334900000|2022-08-24 09:55:00|27.52|27.44|27.46|27.38|27.54|27.46|27.46|27.38|308
1661335200000|2022-08-24 10:00:00|27.48|27.4|27.46|27.38|27.5|27.42|27.46|27.38|46
1661335500000|2022-08-24 10:05:00|27.48|27.4|27.41|27.33|27.48|27.4|27.41|27.33|888
1661335800000|2022-08-24 10:10:00|27.43|27.35|27.4|27.32|27.45|27.37|27.4|27.32|0
1661336100000|2022-08-24 10:15:00|27.42|27.34|27.44|27.36|27.45|27.37|27.42|27.34|16
1661336400000|2022-08-24 10:20:00|27.45|27.37|27.44|27.36|27.45|27.37|27.4|27.32|41
1661336700000|2022-08-24 10:25:00|27.45|27.37|27.49|27.41|27.49|27.41|27.45|27.37|95
1661337000000|2022-08-24 10:30:00|27.45|27.37|27.45|27.37|27.49|27.41|27.45|27.37|99
1661337300000|2022-08-24 10:35:00|27.44|27.36|27.44|27.36|27.44|27.36|27.4|27.32|16
1661337600000|2022-08-24 10:40:00|27.45|27.37|27.4|27.32|27.47|27.39|27.4|27.32|15
1661337900000|2022-08-24 10:45:00|27.42|27.34|27.44|27.36|27.44|27.36|27.4|27.32|8
1661338200000|2022-08-24 10:50:00|27.45|27.37|27.45|27.37|27.49|27.41|27.44|27.36|19
1661338500000|2022-08-24 10:55:00|27.49|27.41|27.5|27.42|27.5|27.42|27.45|27.37|109
1661338800000|2022-08-24 11:00:00|27.49|27.41|27.45|27.37|27.49|27.41|27.45|27.37|98
1661339100000|2022-08-24 11:05:00|27.43|27.35|27.44|27.36|27.44|27.36|27.43|27.35|9
1661339400000|2022-08-24 11:10:00|27.4|27.32|27.34|27.26|27.4|27.32|27.34|27.26|79
1661339700000|2022-08-24 11:15:00|27.35|27.27|27.35|27.27|27.39|27.31|27.34|27.26|11
1661340000000|2022-08-24 11:20:00|27.34|27.26|27.34|27.26|27.34|27.26|27.3|27.22|20
1661340300000|2022-08-24 11:25:00|27.32|27.24|27.34|27.26|27.34|27.26|27.32|27.24|8
1661340600000|2022-08-24 11:30:00|27.3|27.22|27.34|27.26|27.34|27.26|27.29|27.21|86
1661340900000|2022-08-24 11:35:00|27.29|27.21|27.3|27.22|27.32|27.24|27.29|27.21|25
1661341200000|2022-08-24 11:40:00|27.32|27.24|27.32|27.24|27.34|27.26|27.3|27.22|46
1661341500000|2022-08-24 11:45:00|27.3|27.22|27.29|27.21|27.34|27.26|27.29|27.21|25
1661341800000|2022-08-24 11:50:00|27.27|27.19|27.2|27.12|27.27|27.19|27.2|27.12|96
1661342100000|2022-08-24 11:55:00|27.22|27.14|27.22|27.14|27.24|27.16|27.2|27.12|0
1661342400000|2022-08-24 12:00:00|27.2|27.12|27.15|27.07|27.24|27.16|27.15|27.07|33
1661342700000|2022-08-24 12:05:00|27.19|27.11|27.2|27.12|27.2|27.12|27.15|27.07|21
1661343000000|2022-08-24 12:10:00|27.22|27.14|27.19|27.11|27.25|27.17|27.15|27.07|42
1661343300000|2022-08-24 12:15:00|27.2|27.12|27.2|27.12|27.2|27.12|27.15|27.07|18
1661343600000|2022-08-24 12:20:00|27.21|27.13|27.21|27.13|27.23|27.15|27.16|27.08|53
1661343900000|2022-08-24 12:25:00|27.18|27.1|27.2|27.12|27.21|27.13|27.16|27.08|13
1661344200000|2022-08-24 12:30:00|27.21|27.13|27.2|27.12|27.25|27.17|27.16|27.08|175
1661344500000|2022-08-24 12:35:00|27.21|27.13|27.2|27.12|27.21|27.13|27.16|27.08|25
1661344800000|2022-08-24 12:40:00|27.21|27.13|27.25|27.17|27.27|27.19|27.2|27.12|43
1661345100000|2022-08-24 12:45:00|27.27|27.19|27.21|27.13|27.3|27.22|27.21|27.13|54
1661345400000|2022-08-24 12:50:00|27.23|27.15|27.2|27.12|27.25|27.17|27.2|27.12|75
1661345700000|2022-08-24 12:55:00|27.18|27.1|27.16|27.08|27.2|27.12|27.15|27.07|110
1661346000000|2022-08-24 13:00:00|27.2|27.12|27.16|27.08|27.21|27.13|27.16|27.08|152
1661346300000|2022-08-24 13:05:00|27.15|27.07|27.16|27.08|27.16|27.08|27.15|27.07|26
1661346600000|2022-08-24 13:10:00|27.18|27.1|27.2|27.12|27.23|27.15|27.18|27.1|249
1661346900000|2022-08-24 13:15:00|27.16|27.08|27.2|27.12|27.2|27.12|27.16|27.08|99
1661347200000|2022-08-24 13:20:00|27.22|27.14|27.2|27.12|27.22|27.14|27.2|27.12|191
1661347500000|2022-08-24 13:25:00|27.25|27.17|27.21|27.13|27.25|27.17|27.21|27.13|66
1661347800000|2022-08-24 13:30:00|27.23|27.15|27.3|27.22|27.3|27.22|27.21|27.13|256
1661348100000|2022-08-24 13:35:00|27.31|27.23|27.03|26.95|27.31|27.23|27.03|26.95|261
1661348400000|2022-08-24 13:40:00|27.06|26.98|26.98|26.9|27.08|27|26.98|26.9|163
1661348700000|2022-08-24 13:45:00|27.03|26.95|27.03|26.95|27.06|26.98|26.98|26.9|169
1661349000000|2022-08-24 13:50:00|27.04|26.96|27.04|26.96|27.08|27|26.99|26.91|108
1661349300000|2022-08-24 13:55:00|27.06|26.98|27.04|26.96|27.08|27|27.03|26.95|58
1661349600000|2022-08-24 14:00:00|27.05|26.97|27.13|27.05|27.18|27.1|27|26.92|221
1661349900000|2022-08-24 14:05:00|27.14|27.06|27.03|26.95|27.18|27.1|26.98|26.9|340
1661350200000|2022-08-24 14:10:00|27.01|26.93|26.99|26.91|27.01|26.93|26.94|26.86|85
1661350500000|2022-08-24 14:15:00|27.03|26.95|26.98|26.9|27.04|26.96|26.94|26.86|246
1661350800000|2022-08-24 14:20:00|26.96|26.88|26.94|26.86|26.99|26.91|26.94|26.86|296
1661351100000|2022-08-24 14:25:00|26.93|26.85|26.93|26.85|26.93|26.85|26.84|26.76|123
1661351400000|2022-08-24 14:30:00|26.91|26.83|26.93|26.85|26.98|26.9|26.84|26.76|75
1661351700000|2022-08-24 14:35:00|26.91|26.83|27.01|26.93|27.01|26.93|26.89|26.81|81
1661352000000|2022-08-24 14:40:00|27.03|26.95|26.98|26.9|27.06|26.98|26.98|26.9|181
1661352300000|2022-08-24 14:45:00|26.96|26.88|26.96|26.88|27.01|26.93|26.96|26.88|79
1661352600000|2022-08-24 14:50:00|26.98|26.9|26.96|26.88|27.01|26.93|26.96|26.88|349
1661352900000|2022-08-24 14:55:00|27|26.92|26.93|26.85|27|26.92|26.88|26.8|116
1661353200000|2022-08-24 15:00:00|26.92|26.84|26.91|26.83|26.96|26.88|26.91|26.83|115
1661353500000|2022-08-24 15:05:00|26.88|26.8|26.83|26.75|26.93|26.85|26.83|26.75|292
1661353800000|2022-08-24 15:10:00|26.81|26.73|26.74|26.66|26.81|26.73|26.74|26.66|237
1661354100000|2022-08-24 15:15:00|26.73|26.65|26.73|26.65|26.76|26.68|26.68|26.6|308
1661354400000|2022-08-24 15:20:00|26.72|26.64|26.68|26.6|26.73|26.65|26.68|26.6|385
1661354700000|2022-08-24 15:25:00|26.66|26.58|26.63|26.55|26.68|26.6|26.58|26.5|293
1661355000000|2022-08-24 15:30:00|26.62|26.54|26.58|26.5|26.63|26.55|26.58|26.5|95
1661355300000|2022-08-24 15:35:00|26.6|26.52|26.63|26.55|26.63|26.55|26.57|26.49|17
1661355600000|2022-08-24 15:40:00|26.62|26.54|26.61|26.53|26.63|26.55|26.61|26.53|12
1661355900000|2022-08-24 15:45:00|26.58|26.5|26.61|26.53|26.61|26.53|26.57|26.49|115
1661356200000|2022-08-24 15:50:00|26.57|26.49|26.58|26.5|26.58|26.5|26.57|26.49|60
1661356500000|2022-08-24 15:55:00|26.61|26.53|26.63|26.55|26.63|26.55|26.58|26.5|74
1661356800000|2022-08-24 16:00:00|26.59|26.51|26.58|26.5|26.59|26.51|26.58|26.5|2
1661357400000|2022-08-24 16:10:00|26.63|26.55|26.63|26.55|26.63|26.55|26.63|26.55|5
1661357700000|2022-08-24 16:15:00|26.68|26.6|26.68|26.6|26.68|26.6|26.68|26.6|5
1661358000000|2022-08-24 16:20:00|26.72|26.64|26.69|26.61|26.73|26.65|26.69|26.61|47
1661358300000|2022-08-24 16:25:00|26.73|26.65|26.78|26.7|26.78|26.7|26.73|26.65|97
1661358600000|2022-08-24 16:30:00|||||||||4
1661358900000|2022-08-24 16:35:00|26.83|26.75|26.88|26.8|26.88|26.8|26.83|26.75|47
1661359200000|2022-08-24 16:40:00|26.84|26.76|26.88|26.8|26.88|26.8|26.78|26.7|43
1661359500000|2022-08-24 16:45:00|26.86|26.78|26.79|26.71|26.86|26.78|26.77|26.69|38
1661359800000|2022-08-24 16:50:00|26.81|26.73|26.79|26.71|26.83|26.75|26.78|26.7|12
1661360100000|2022-08-24 16:55:00|26.77|26.69|26.72|26.64|26.77|26.69|26.72|26.64|0
1661360400000|2022-08-24 17:00:00|26.7|26.62|26.74|26.66|26.77|26.69|26.69|26.61|15
1661360700000|2022-08-24 17:05:00|26.73|26.65|26.64|26.56|26.73|26.65|26.64|26.56|29
1661361000000|2022-08-24 17:10:00|26.65|26.57|26.65|26.57|26.69|26.61|26.64|26.56|2
1661361300000|2022-08-24 17:15:00|26.64|26.56|26.64|26.56|26.65|26.57|26.64|26.56|0
1661361900000|2022-08-24 17:25:00|26.68|26.6|26.69|26.61|26.7|26.62|26.68|26.6|1
1661362200000|2022-08-24 17:30:00|26.73|26.65|26.73|26.65|26.74|26.66|26.73|26.65|5
1661362500000|2022-08-24 17:35:00|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|14
1661362800000|2022-08-24 17:40:00|26.73|26.65|26.73|26.65|26.74|26.66|26.73|26.65|1
1661363100000|2022-08-24 17:45:00|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|0
1661363700000|2022-08-24 17:55:00|26.73|26.65|26.69|26.61|26.74|26.66|26.69|26.61|25
1661364000000|2022-08-24 18:00:00|26.64|26.56|26.69|26.61|26.69|26.61|26.64|26.56|9
1661364300000|2022-08-24 18:05:00|26.67|26.59|26.69|26.61|26.69|26.61|26.67|26.59|0
1661365200000|2022-08-24 18:20:00|26.71|26.63|26.69|26.61|26.71|26.63|26.69|26.61|3
1661365800000|2022-08-24 18:30:00|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|1
1661366100000|2022-08-24 18:35:00|26.71|26.63|26.71|26.63|26.73|26.65|26.71|26.63|0
1661366400000|2022-08-24 18:40:00|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|3
1661367000000|2022-08-24 18:50:00|26.66|26.58|26.64|26.56|26.66|26.58|26.64|26.56|15
1661367900000|2022-08-24 19:05:00|26.61|26.53|26.59|26.51|26.61|26.53|26.59|26.51|0
1661368800000|2022-08-24 19:20:00|26.6|26.52|26.59|26.51|26.6|26.52|26.59|26.51|4
1661369100000|2022-08-24 19:25:00|26.6|26.52|26.59|26.51|26.6|26.52|26.59|26.51|1
1661370300000|2022-08-24 19:45:00|26.6|26.52|26.59|26.51|26.6|26.52|26.59|26.51|0
1661370600000|2022-08-24 19:50:00|26.6|26.52|26.64|26.56|26.64|26.56|26.55|26.47|64
1661370900000|2022-08-24 19:55:00|26.62|26.54|26.73|26.48|26.73|26.57|26.62|26.48|44
1661386500000|2022-08-25 00:15:00|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|0
1661386800000|2022-08-25 00:20:00|26.71|26.41|26.66|26.41|26.71|26.43|26.66|26.41|0
1661387400000|2022-08-25 00:30:00|26.65|26.4|26.63|26.38|26.65|26.4|26.63|26.38|0
1661387700000|2022-08-25 00:35:00|26.65|26.4|26.52|26.44|26.66|26.44|26.52|26.38|0
1661389800000|2022-08-25 01:10:00|26.53|26.45|26.53|26.45|26.53|26.45|26.53|26.45|0
1661391300000|2022-08-25 01:35:00|26.52|26.44|26.52|26.44|26.53|26.45|26.52|26.44|0
1661391600000|2022-08-25 01:40:00|26.5|26.42|26.53|26.45|26.53|26.45|26.5|26.42|0
1661391900000|2022-08-25 01:45:00|26.64|26.39|26.53|26.45|26.64|26.46|26.53|26.39|0
1661392800000|2022-08-25 02:00:00|26.63|26.38|26.64|26.39|26.64|26.49|26.53|26.38|0
1661393100000|2022-08-25 02:05:00|26.63|26.38|26.53|26.45|26.64|26.45|26.53|26.38|0
1661393400000|2022-08-25 02:10:00|26.63|26.38|26.63|26.38|26.64|26.49|26.53|26.38|0
1661393700000|2022-08-25 02:15:00|26.64|26.39|26.54|26.46|26.64|26.46|26.53|26.38|0
1661394000000|2022-08-25 02:20:00|26.53|26.45|26.53|26.45|26.63|26.47|26.53|26.38|0
1661394300000|2022-08-25 02:25:00|26.54|26.46|26.53|26.45|26.54|26.46|26.53|26.45|0
1661394600000|2022-08-25 02:30:00|26.54|26.46|26.53|26.45|26.54|26.46|26.52|26.44|0
1661394900000|2022-08-25 02:35:00|26.52|26.44|26.52|26.44|26.53|26.45|26.52|26.44|0
1661395200000|2022-08-25 02:40:00|26.51|26.43|26.52|26.44|26.53|26.45|26.51|26.43|0
1661395500000|2022-08-25 02:45:00|26.53|26.45|26.54|26.46|26.54|26.46|26.52|26.44|0
1661395800000|2022-08-25 02:50:00|26.52|26.44|26.53|26.45|26.54|26.46|26.52|26.44|0
1661396100000|2022-08-25 02:55:00|26.54|26.46|26.53|26.45|26.54|26.46|26.53|26.45|0
1661396400000|2022-08-25 03:00:00|26.54|26.46|26.54|26.46|26.54|26.46|26.53|26.45|0
1661396700000|2022-08-25 03:05:00|26.53|26.45|26.53|26.45|26.54|26.46|26.53|26.45|0
1661397300000|2022-08-25 03:15:00|26.52|26.44|26.53|26.45|26.53|26.45|26.51|26.43|0
1661398200000|2022-08-25 03:30:00|26.54|26.46|26.53|26.45|26.54|26.46|26.53|26.45|0
1661398500000|2022-08-25 03:35:00|26.55|26.47|26.54|26.46|26.56|26.48|26.54|26.46|0
1661398800000|2022-08-25 03:40:00|26.56|26.48|26.54|26.46|26.56|26.48|26.54|26.46|0
1661399100000|2022-08-25 03:45:00|26.55|26.47|26.55|26.47|26.58|26.5|26.55|26.47|0
1661399700000|2022-08-25 03:55:00|26.54|26.46|26.54|26.46|26.55|26.47|26.54|26.46|0
1661400000000|2022-08-25 04:00:00|26.57|26.49|26.54|26.46|26.57|26.49|26.54|26.46|0
1661400300000|2022-08-25 04:05:00|26.52|26.44|26.54|26.46|26.54|26.46|26.52|26.44|0
1661400600000|2022-08-25 04:10:00|26.52|26.44|26.54|26.46|26.54|26.46|26.52|26.44|0
1661401800000|2022-08-25 04:30:00|26.52|26.44|26.56|26.31|26.56|26.46|26.49|26.31|0
1661402100000|2022-08-25 04:35:00|26.49|26.41|26.58|26.33|26.58|26.41|26.49|26.31|0
1661402400000|2022-08-25 04:40:00|26.56|26.31|26.58|26.33|26.58|26.33|26.56|26.31|0
1661402700000|2022-08-25 04:45:00|26.56|26.31|26.58|26.33|26.58|26.33|26.56|26.31|0
1661403000000|2022-08-25 04:50:00|26.57|26.32|26.56|26.31|26.58|26.33|26.56|26.31|0
1661403300000|2022-08-25 04:55:00|26.58|26.33|26.56|26.31|26.58|26.33|26.55|26.3|0
1661403600000|2022-08-25 05:00:00|26.57|26.32|26.45|26.37|26.57|26.37|26.45|26.31|0
1661404500000|2022-08-25 05:15:00|26.44|26.36|26.45|26.37|26.45|26.37|26.44|26.36|0
1661404800000|2022-08-25 05:20:00|26.56|26.31|26.59|26.34|26.59|26.41|26.47|26.31|0
1661405100000|2022-08-25 05:25:00|26.61|26.36|26.59|26.34|26.61|26.41|26.49|26.34|0
1661405400000|2022-08-25 05:30:00|26.61|26.36|26.6|26.35|26.61|26.42|26.49|26.32|0
1661406000000|2022-08-25 05:40:00|26.5|26.42|26.5|26.42|26.6|26.42|26.5|26.35|0
1661406300000|2022-08-25 05:45:00|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|0
1661406600000|2022-08-25 05:50:00|26.61|26.36|26.6|26.35|26.61|26.42|26.5|26.35|0
1661406900000|2022-08-25 05:55:00|26.5|26.42|26.6|26.35|26.6|26.42|26.5|26.35|0
1661407200000|2022-08-25 06:00:00|26.48|26.4|26.4|26.32|26.5|26.42|26.4|26.32|18
1661407500000|2022-08-25 06:05:00|26.42|26.34|26.4|26.32|26.42|26.34|26.4|26.32|15
1661407800000|2022-08-25 06:10:00|26.38|26.3|26.29|26.21|26.38|26.3|26.2|26.12|65
1661408100000|2022-08-25 06:15:00|26.27|26.19|25.85|25.77|26.27|26.19|25.77|25.69|138
1661408400000|2022-08-25 06:20:00|25.87|25.79|25.9|25.82|25.93|25.85|25.8|25.72|36
1661408700000|2022-08-25 06:25:00|25.91|25.83|25.95|25.87|25.95|25.87|25.9|25.82|149
1661409000000|2022-08-25 06:30:00|25.9|25.82|25.97|25.89|26.04|25.96|25.9|25.82|130
1661409300000|2022-08-25 06:35:00|25.99|25.91|25.99|25.91|26.01|25.93|25.99|25.91|5
1661409600000|2022-08-25 06:40:00|26.01|25.93|25.94|25.86|26.01|25.93|25.94|25.86|1
1661409900000|2022-08-25 06:45:00|25.92|25.84|25.99|25.91|25.99|25.91|25.89|25.81|26
1661410200000|2022-08-25 06:50:00|26.01|25.93|25.99|25.91|26.04|25.96|25.98|25.9|16
1661410500000|2022-08-25 06:55:00|26.01|25.93|26.04|25.96|26.04|25.96|25.99|25.91|29
1661410800000|2022-08-25 07:00:00|26.07|25.99|26.04|25.96|26.13|26.05|26.04|25.96|124
1661411100000|2022-08-25 07:05:00|26.06|25.98|26.04|25.96|26.08|26|26.04|25.96|71
1661411400000|2022-08-25 07:10:00|26.08|26|26.09|26.01|26.14|26.06|26.06|25.98|64
1661411700000|2022-08-25 07:15:00|26.11|26.03|25.89|25.81|26.11|26.03|25.89|25.81|157
1661412000000|2022-08-25 07:20:00|25.9|25.82|25.89|25.81|25.94|25.86|25.89|25.81|67
1661412300000|2022-08-25 07:25:00|25.93|25.85|25.94|25.86|25.94|25.86|25.89|25.81|31
1661412600000|2022-08-25 07:30:00|25.97|25.89|25.99|25.91|25.99|25.91|25.94|25.86|130
1661412900000|2022-08-25 07:35:00|25.94|25.86|25.99|25.91|25.99|25.91|25.94|25.86|50
1661413200000|2022-08-25 07:40:00|25.94|25.86|25.94|25.86|25.96|25.88|25.94|25.86|158
1661413500000|2022-08-25 07:45:00|||||||||16
1661413800000|2022-08-25 07:50:00|25.89|25.81|25.89|25.81|25.94|25.86|25.88|25.8|75
1661414100000|2022-08-25 07:55:00|25.88|25.8|25.88|25.8|25.89|25.81|25.84|25.76|132
1661414400000|2022-08-25 08:00:00|25.86|25.78|25.89|25.81|25.89|25.81|25.84|25.76|152
1661414700000|2022-08-25 08:05:00|25.88|25.8|25.89|25.81|25.89|25.81|25.82|25.74|49
1661415000000|2022-08-25 08:10:00|25.88|25.8|25.88|25.8|25.89|25.81|25.84|25.76|152
1661415300000|2022-08-25 08:15:00|25.89|25.81|25.94|25.86|25.94|25.86|25.89|25.81|55
1661415600000|2022-08-25 08:20:00|25.93|25.85|25.94|25.86|25.94|25.86|25.89|25.81|66
1661415900000|2022-08-25 08:25:00|||||||||6
1661416200000|2022-08-25 08:30:00|25.98|25.9|25.89|25.81|25.99|25.91|25.89|25.81|92
1661416500000|2022-08-25 08:35:00|25.94|25.86|25.89|25.81|25.94|25.86|25.89|25.81|85
1661416800000|2022-08-25 08:40:00|||||||||33
1661417100000|2022-08-25 08:45:00|25.93|25.85|25.94|25.86|25.94|25.86|25.93|25.85|24
1661417400000|2022-08-25 08:50:00|25.99|25.91|25.99|25.91|25.99|25.91|25.94|25.86|33
1661417700000|2022-08-25 08:55:00|||||||||9
1661418000000|2022-08-25 09:00:00|26.01|25.93|26.04|25.96|26.07|25.99|26.01|25.93|90
1661418300000|2022-08-25 09:05:00|||||||||29
1661418600000|2022-08-25 09:10:00|26.06|25.98|26.09|26.01|26.09|26.01|26.04|25.96|37
1661418900000|2022-08-25 09:15:00|26.08|26|26.14|26.06|26.18|26.1|26.08|26|121
1661419200000|2022-08-25 09:20:00|26.18|26.1|26.18|26.1|26.18|26.1|26.14|26.06|54
1661419500000|2022-08-25 09:25:00|26.23|26.15|26.23|26.15|26.27|26.19|26.22|26.14|91
1661419800000|2022-08-25 09:30:00|26.27|26.19|26.28|26.2|26.32|26.24|26.23|26.15|156
1661420100000|2022-08-25 09:35:00|26.32|26.24|26.33|26.25|26.35|26.27|26.32|26.24|107
1661420400000|2022-08-25 09:40:00|26.35|26.27|26.33|26.25|26.36|26.28|26.28|26.2|92
1661420700000|2022-08-25 09:45:00|26.32|26.24|26.42|26.34|26.42|26.34|26.32|26.24|267
1661421000000|2022-08-25 09:50:00|26.4|26.32|26.37|26.29|26.41|26.33|26.37|26.29|122
1661421300000|2022-08-25 09:55:00|26.35|26.27|26.41|26.33|26.42|26.34|26.35|26.27|82
1661421600000|2022-08-25 10:00:00|26.42|26.34|26.39|26.31|26.42|26.34|26.37|26.29|37
1661421900000|2022-08-25 10:05:00|26.42|26.34|26.42|26.34|26.42|26.34|26.37|26.29|134
1661422200000|2022-08-25 10:10:00|26.4|26.32|26.33|26.25|26.4|26.32|26.33|26.25|31
1661422500000|2022-08-25 10:15:00|26.37|26.29|26.37|26.29|26.37|26.29|26.33|26.25|36
1661422800000|2022-08-25 10:20:00|26.33|26.25|26.32|26.24|26.37|26.29|26.32|26.24|99
1661423100000|2022-08-25 10:25:00|||||||||9
1661423400000|2022-08-25 10:30:00|26.28|26.2|26.27|26.19|26.32|26.24|26.27|26.19|137
1661423700000|2022-08-25 10:35:00|26.28|26.2|26.28|26.2|26.32|26.24|26.27|26.19|45
1661424000000|2022-08-25 10:40:00|26.27|26.19|26.23|26.15|26.28|26.2|26.23|26.15|24
1661424300000|2022-08-25 10:45:00|26.22|26.14|26.27|26.19|26.27|26.19|26.18|26.1|39
1661424600000|2022-08-25 10:50:00|26.23|26.15|26.23|26.15|26.28|26.2|26.23|26.15|88
1661424900000|2022-08-25 10:55:00|||||||||9
1661425200000|2022-08-25 11:00:00|26.27|26.19|26.23|26.15|26.28|26.2|26.23|26.15|50
1661425500000|2022-08-25 11:05:00|26.25|26.17|26.23|26.15|26.25|26.17|26.23|26.15|30
1661425800000|2022-08-25 11:10:00|26.21|26.13|26.15|26.07|26.23|26.15|26.15|26.07|127
1661426100000|2022-08-25 11:15:00|26.14|26.06|26.13|26.05|26.18|26.1|26.13|26.05|19
1661426400000|2022-08-25 11:20:00|26.17|26.09|26.18|26.1|26.2|26.12|26.15|26.07|50
1661426700000|2022-08-25 11:25:00|26.17|26.09|26.17|26.09|26.18|26.1|26.13|26.05|35
1661427000000|2022-08-25 11:30:00|26.19|26.11|26.22|26.14|26.23|26.15|26.17|26.09|83
1661427300000|2022-08-25 11:35:00|26.23|26.15|26.23|26.15|26.27|26.19|26.22|26.14|38
1661427600000|2022-08-25 11:40:00|26.22|26.14|26.28|26.2|26.28|26.2|26.2|26.12|73
1661427900000|2022-08-25 11:45:00|26.23|26.15|26.25|26.17|26.25|26.17|26.23|26.15|101
1661428200000|2022-08-25 11:50:00|26.23|26.15|26.23|26.15|26.28|26.2|26.23|26.15|45
1661428500000|2022-08-25 11:55:00|26.25|26.17|26.18|26.1|26.25|26.17|26.18|26.1|33
1661428800000|2022-08-25 12:00:00|26.17|26.09|26.16|26.08|26.21|26.13|26.13|26.05|127
1661429100000|2022-08-25 12:05:00|26.17|26.09|26.17|26.09|26.21|26.13|26.16|26.08|33
1661429400000|2022-08-25 12:10:00|26.16|26.08|26.21|26.13|26.22|26.14|26.16|26.08|17
1661429700000|2022-08-25 12:15:00|26.22|26.14|26.26|26.18|26.27|26.19|26.22|26.14|44
1661430000000|2022-08-25 12:20:00|26.27|26.19|26.27|26.19|26.31|26.23|26.26|26.18|173
1661430300000|2022-08-25 12:25:00|26.29|26.21|26.23|26.15|26.29|26.21|26.23|26.15|19
1661430600000|2022-08-25 12:30:00|26.22|26.14|26.23|26.15|26.31|26.23|26.2|26.12|61
1661430900000|2022-08-25 12:35:00|26.27|26.19|26.27|26.19|26.27|26.19|26.18|26.1|30
1661431200000|2022-08-25 12:40:00|26.29|26.21|26.37|26.29|26.37|26.29|26.29|26.21|39
1661431500000|2022-08-25 12:45:00|26.39|26.31|26.39|26.31|26.41|26.33|26.36|26.28|119
1661431800000|2022-08-25 12:50:00|26.41|26.33|26.37|26.29|26.41|26.33|26.36|26.28|41
1661432100000|2022-08-25 12:55:00|26.32|26.24|26.32|26.24|26.36|26.28|26.32|26.24|108
1661432400000|2022-08-25 13:00:00|26.28|26.2|26.32|26.24|26.32|26.24|26.28|26.2|83
1661432700000|2022-08-25 13:05:00|26.33|26.25|26.32|26.24|26.37|26.29|26.32|26.24|67
1661433000000|2022-08-25 13:10:00|26.37|26.29|26.32|26.24|26.37|26.29|26.32|26.24|42
1661433300000|2022-08-25 13:15:00|26.31|26.23|26.31|26.23|26.32|26.24|26.27|26.19|53
1661433600000|2022-08-25 13:20:00|26.32|26.24|26.36|26.28|26.37|26.29|26.32|26.24|64
1661433900000|2022-08-25 13:25:00|26.37|26.29|26.37|26.29|26.41|26.33|26.36|26.28|197
1661434200000|2022-08-25 13:30:00|26.39|26.31|26.51|26.43|26.52|26.44|26.37|26.29|235
1661434500000|2022-08-25 13:35:00|26.52|26.44|26.47|26.39|26.52|26.44|26.46|26.38|18
1661434800000|2022-08-25 13:40:00|26.46|26.38|26.51|26.43|26.52|26.44|26.46|26.38|73
1661435100000|2022-08-25 13:45:00|26.52|26.44|26.47|26.39|26.56|26.48|26.47|26.39|203
1661435400000|2022-08-25 13:50:00|26.5|26.42|26.37|26.29|26.52|26.44|26.37|26.29|398
1661435700000|2022-08-25 13:55:00|26.35|26.27|26.29|26.21|26.37|26.29|26.27|26.19|100
1661436000000|2022-08-25 14:00:00|26.28|26.2|26.26|26.18|26.29|26.21|26.19|26.11|176
1661436300000|2022-08-25 14:05:00|26.24|26.16|26.24|26.16|26.29|26.21|26.24|26.16|141
1661436600000|2022-08-25 14:10:00|26.25|26.17|26.24|26.16|26.34|26.26|26.24|26.16|252
1661436900000|2022-08-25 14:15:00|26.25|26.17|26.25|26.17|26.29|26.21|26.19|26.11|241
1661437200000|2022-08-25 14:20:00|26.29|26.21|26.15|26.07|26.29|26.21|26.15|26.07|31
1661437500000|2022-08-25 14:25:00|26.14|26.06|26.11|26.03|26.15|26.07|26.1|26.02|29
1661437800000|2022-08-25 14:30:00|26.1|26.02|26.1|26.02|26.11|26.03|26.06|25.98|219
1661438100000|2022-08-25 14:35:00|26.11|26.03|26.11|26.03|26.11|26.03|26.1|26.02|13
1661438400000|2022-08-25 14:40:00|26.1|26.02|26.06|25.98|26.11|26.03|26.05|25.97|88
1661438700000|2022-08-25 14:45:00|26.11|26.03|26.06|25.98|26.11|26.03|26.06|25.98|84
1661439000000|2022-08-25 14:50:00|26.08|26|26.11|26.03|26.11|26.03|26.06|25.98|54
1661439300000|2022-08-25 14:55:00|26.15|26.07|26.11|26.03|26.15|26.07|26.11|26.03|101
1661439600000|2022-08-25 15:00:00|26.15|26.07|26.13|26.05|26.18|26.1|26.08|26|116
1661439900000|2022-08-25 15:05:00|26.15|26.07|26.18|26.1|26.21|26.13|26.13|26.05|168
1661440200000|2022-08-25 15:10:00|26.2|26.12|26.23|26.15|26.23|26.15|26.18|26.1|98
1661440500000|2022-08-25 15:15:00|26.25|26.17|26.18|26.1|26.26|26.18|26.18|26.1|126
1661440800000|2022-08-25 15:20:00|26.19|26.11|26.33|26.25|26.33|26.25|26.18|26.1|238
1661441100000|2022-08-25 15:25:00|26.36|26.28|26.24|26.16|26.36|26.28|26.24|26.16|269
1661441400000|2022-08-25 15:30:00|26.22|26.14|26.21|26.13|26.24|26.16|26.19|26.11|132
1661441700000|2022-08-25 15:35:00|26.22|26.14|26.19|26.11|26.24|26.16|26.15|26.07|84
1661442000000|2022-08-25 15:40:00|26.21|26.13|26.16|26.08|26.23|26.15|26.16|26.08|18
1661442300000|2022-08-25 15:45:00|26.14|26.06|26.19|26.11|26.19|26.11|26.14|26.06|8
1661442600000|2022-08-25 15:50:00|26.21|26.13|26.19|26.11|26.21|26.13|26.19|26.11|5
1661442900000|2022-08-25 15:55:00|26.21|26.13|26.19|26.11|26.28|26.2|26.17|26.09|52
1661443200000|2022-08-25 16:00:00|26.2|26.12|26.23|26.15|26.24|26.16|26.19|26.11|2
1661443500000|2022-08-25 16:05:00|26.24|26.16|26.23|26.15|26.24|26.16|26.18|26.1|1
1661443800000|2022-08-25 16:10:00|26.25|26.17|26.29|26.21|26.34|26.26|26.23|26.15|52
1661444100000|2022-08-25 16:15:00|26.31|26.23|26.29|26.21|26.34|26.26|26.29|26.21|3
1661444400000|2022-08-25 16:20:00|26.31|26.23|26.29|26.21|26.31|26.23|26.29|26.21|1
1661444700000|2022-08-25 16:25:00|26.27|26.19|26.24|26.16|26.27|26.19|26.24|26.16|17
1661445000000|2022-08-25 16:30:00|26.26|26.18|26.24|26.16|26.26|26.18|26.19|26.11|6
1661445300000|2022-08-25 16:35:00|26.2|26.12|26.2|26.12|26.22|26.14|26.19|26.11|1
1661445600000|2022-08-25 16:40:00|26.22|26.14|26.24|26.16|26.28|26.2|26.22|26.14|1
1661445900000|2022-08-25 16:45:00|26.26|26.18|26.3|26.22|26.31|26.23|26.24|26.16|1
1661446200000|2022-08-25 16:50:00|26.31|26.23|26.24|26.16|26.31|26.23|26.24|26.16|13
1661446500000|2022-08-25 16:55:00|26.26|26.18|26.24|26.16|26.26|26.18|26.23|26.15|3
1661446800000|2022-08-25 17:00:00|26.25|26.17|26.2|26.12|26.25|26.17|26.2|26.12|5
1661447100000|2022-08-25 17:05:00|26.19|26.11|26.19|26.11|26.19|26.11|26.14|26.06|32
1661447400000|2022-08-25 17:10:00|26.22|26.14|26.19|26.11|26.24|26.16|26.19|26.11|7
1661447700000|2022-08-25 17:15:00|26.14|26.06|26.14|26.06|26.17|26.09|26.1|26.02|2
1661448000000|2022-08-25 17:20:00|26.1|26.02|26.09|26.01|26.11|26.03|26.03|25.95|25
1661448300000|2022-08-25 17:25:00|26.08|26|26.04|25.96|26.08|26|26.04|25.96|1
1661448600000|2022-08-25 17:30:00|26.06|25.98|25.99|25.91|26.09|26.01|25.99|25.91|15
1661448900000|2022-08-25 17:35:00|26.04|25.96|25.99|25.91|26.04|25.96|25.99|25.91|1
1661449200000|2022-08-25 17:40:00|||||||||14
1661449500000|2022-08-25 17:45:00|26|25.92|26|25.92|26|25.92|26|25.92|0
1661450400000|2022-08-25 18:00:00|26.01|25.93|26|25.92|26.01|25.93|26|25.92|1
1661450700000|2022-08-25 18:05:00|26.04|25.96|26|25.92|26.05|25.97|26|25.92|4
1661451000000|2022-08-25 18:10:00|25.95|25.87|25.95|25.87|25.97|25.89|25.95|25.87|1
1661451300000|2022-08-25 18:15:00|25.96|25.88|26|25.92|26|25.92|25.96|25.88|5
1661451600000|2022-08-25 18:20:00|25.99|25.91|25.95|25.87|25.99|25.91|25.95|25.87|6
1661452200000|2022-08-25 18:30:00|25.96|25.88|25.95|25.87|25.96|25.88|25.95|25.87|0
1661452500000|2022-08-25 18:35:00|||||||||1
1661453100000|2022-08-25 18:45:00|||||||||2
1661453400000|2022-08-25 18:50:00|26|25.92|25.95|25.87|26|25.92|25.95|25.87|1
1661453700000|2022-08-25 18:55:00|25.91|25.83|25.93|25.85|25.95|25.87|25.9|25.82|6
1661454000000|2022-08-25 19:00:00|25.95|25.87|25.96|25.88|25.98|25.9|25.95|25.87|0
1661454300000|2022-08-25 19:05:00|25.98|25.9|25.96|25.88|25.98|25.9|25.96|25.88|1
1661454600000|2022-08-25 19:10:00|25.95|25.87|25.95|25.87|25.95|25.87|25.95|25.87|0
1661454900000|2022-08-25 19:15:00|||||||||1
1661455500000|2022-08-25 19:25:00|||||||||5
1661455800000|2022-08-25 19:30:00|25.96|25.88|25.96|25.88|25.96|25.88|25.95|25.87|0
1661456400000|2022-08-25 19:40:00|25.95|25.87|25.91|25.83|25.95|25.87|25.91|25.83|1
1661457000000|2022-08-25 19:50:00|25.86|25.78|25.76|25.68|25.86|25.78|25.76|25.68|16
1661457300000|2022-08-25 19:55:00|25.78|25.7|25.91|25.66|25.91|25.73|25.78|25.63|31
1661472900000|2022-08-26 00:15:00|25.98|25.68|26|25.7|26|25.7|25.96|25.66|0
1661473200000|2022-08-26 00:20:00|25.98|25.68|25.94|25.64|25.98|25.68|25.93|25.64|0
1661473500000|2022-08-26 00:25:00|25.93|25.68|25.94|25.64|25.94|25.68|25.93|25.64|0
1661473800000|2022-08-26 00:30:00|25.93|25.68|25.93|25.68|25.94|25.68|25.93|25.64|0
1661474100000|2022-08-26 00:35:00|25.94|25.64|25.93|25.68|25.94|25.68|25.93|25.63|0
1661474400000|2022-08-26 00:40:00||25.63||25.63||25.68||25.63|0
1661474700000|2022-08-26 00:45:00||25.68||25.63||25.68||25.63|0
1661475000000|2022-08-26 00:50:00|25.94|25.68|25.93|25.68|25.94|25.68|25.93|25.64|0
1661475300000|2022-08-26 00:55:00|25.94|25.64|25.93|25.68|25.94|25.68|25.93|25.64|0
1661475600000|2022-08-26 01:00:00|25.94|25.69|25.94|25.64|25.94|25.69|25.93|25.64|0
1661475900000|2022-08-26 01:05:00|25.93|25.68|25.93|25.68|25.94|25.69|25.93|25.64|0
1661476200000|2022-08-26 01:10:00|25.94|25.69|25.93|25.68|25.94|25.69|25.93|25.64|0
1661476500000|2022-08-26 01:15:00|25.94|25.69|25.94|25.69|25.94|25.69|25.93|25.64|0
1661476800000|2022-08-26 01:20:00|25.93|25.64|25.94|25.69|25.94|25.69|25.93|25.64|0
1661477100000|2022-08-26 01:25:00|25.93|25.68|25.94|25.69|25.94|25.69|25.93|25.64|0
1661477400000|2022-08-26 01:30:00|25.93|25.68|25.93|25.68|25.94|25.69|25.93|25.64|0
1661477700000|2022-08-26 01:35:00|25.94|25.69|25.93|25.68|25.94|25.69|25.93|25.64|0
1661478000000|2022-08-26 01:40:00|25.94|25.69|25.94|25.69|25.94|25.69|25.93|25.68|0
1661478300000|2022-08-26 01:45:00|25.93|25.68|25.93|25.68|25.93|25.68|25.93|25.68|0
1661478600000|2022-08-26 01:50:00|25.94|25.69|25.9|25.65|25.94|25.69|25.9|25.64|0
1661478900000|2022-08-26 01:55:00|25.89|25.64|25.91|25.66|25.91|25.66|25.89|25.64|0
1661479200000|2022-08-26 02:00:00|25.89|25.64|25.94|25.69|25.94|25.69|25.89|25.64|0
1661479500000|2022-08-26 02:05:00|25.93|25.68|25.94|25.69|25.94|25.69|25.93|25.68|0
1661479800000|2022-08-26 02:10:00|25.93|25.68|25.91|25.66|25.94|25.69|25.91|25.66|0
1661480100000|2022-08-26 02:15:00|25.93|25.68|25.9|25.65|25.94|25.69|25.9|25.65|0
1661480400000|2022-08-26 02:20:00|25.92|25.67|25.93|25.68|25.94|25.69|25.92|25.67|0
1661480700000|2022-08-26 02:25:00|25.94|25.69|25.94|25.69|25.94|25.69|25.93|25.68|0
1661481000000|2022-08-26 02:30:00|25.93|25.68|25.94|25.69|25.94|25.69|25.93|25.68|0
1661481300000|2022-08-26 02:35:00|25.93|25.68|25.94|25.69|25.94|25.69|25.93|25.68|0
1661481600000|2022-08-26 02:40:00|25.93|25.68|25.94|25.69|25.94|25.69|25.93|25.68|0
1661484000000|2022-08-26 03:20:00|25.93|25.68|25.94|25.69|25.94|25.69|25.93|25.68|0
1661485500000|2022-08-26 03:45:00|25.93|25.68|25.93|25.68|25.93|25.68|25.93|25.68|0
1661485800000|2022-08-26 03:50:00|25.94|25.69|25.94|25.69|25.94|25.69|25.94|25.69|0
1661489700000|2022-08-26 04:55:00|25.99||25.99||25.99||25.99||0
1661490000000|2022-08-26 05:00:00|26|25.7|25.99|25.69|26|25.7|25.99|25.69|0
1661490300000|2022-08-26 05:05:00|26|25.7|25.99|25.69|26|25.7|25.99|25.69|0
1661490600000|2022-08-26 05:10:00|26|25.7|25.99|25.69|26|25.7|25.99|25.69|0
1661490900000|2022-08-26 05:15:00|26|25.7|25.94|25.69|26|25.7|25.94|25.69|0
1661491200000|2022-08-26 05:20:00|25.95|25.7|25.94|25.69|25.95|25.7|25.94|25.69|0
1661491500000|2022-08-26 05:25:00|25.95|25.7|25.94|25.69|25.95|25.7|25.94|25.69|0
1661491800000|2022-08-26 05:30:00|25.95|25.7|25.96|25.71|26|25.75|25.94|25.69|0
1661492100000|2022-08-26 05:35:00|25.97|25.72|25.97|25.72|25.97|25.72|25.96|25.71|0
1661492400000|2022-08-26 05:40:00|25.99|25.74|25.96|25.71|25.99|25.74|25.96|25.71|0
1661492700000|2022-08-26 05:45:00|25.97|25.72|25.99|25.74|26|25.75|25.97|25.72|0
1661493000000|2022-08-26 05:50:00|25.97|25.72|25.97|25.72|25.99|25.74|25.97|25.72|0
1661493300000|2022-08-26 05:55:00|25.99|25.74|25.95|25.7|25.99|25.74|25.95|25.7|0
1661493600000|2022-08-26 06:00:00|25.85|25.77|25.87|25.79|25.92|25.84|25.84|25.76|15
1661493900000|2022-08-26 06:05:00|25.9|25.82|25.88|25.8|25.91|25.83|25.86|25.78|17
1661494200000|2022-08-26 06:10:00|25.86|25.78|25.88|25.8|25.95|25.87|25.85|25.77|20
1661494500000|2022-08-26 06:15:00|25.9|25.82|25.86|25.78|25.9|25.82|25.86|25.78|1
1661494800000|2022-08-26 06:20:00|25.88|25.8|25.88|25.8|25.88|25.8|25.88|25.8|3
1661495100000|2022-08-26 06:25:00|25.86|25.78|25.86|25.78|25.86|25.78|25.86|25.78|3
1661495400000|2022-08-26 06:30:00|||||||||1
1661495700000|2022-08-26 06:35:00|25.9|25.82|25.9|25.82|25.9|25.82|25.9|25.82|11
1661496000000|2022-08-26 06:40:00|25.88|25.8|25.91|25.83|25.91|25.83|25.86|25.78|2
1661496300000|2022-08-26 06:45:00|25.9|25.82|25.91|25.83|25.91|25.83|25.9|25.82|0
1661496900000|2022-08-26 06:55:00|25.86|25.78|25.86|25.78|25.88|25.8|25.86|25.78|16
1661497200000|2022-08-26 07:00:00|25.87|25.79|25.95|25.87|25.95|25.87|25.86|25.78|45
1661497500000|2022-08-26 07:05:00|25.96|25.88|26|25.92|26|25.92|25.95|25.87|101
1661497800000|2022-08-26 07:10:00|26.01|25.93|25.95|25.87|26.03|25.95|25.92|25.84|34
1661498100000|2022-08-26 07:15:00|25.98|25.9|25.95|25.87|25.98|25.9|25.94|25.86|42
1661498400000|2022-08-26 07:20:00|25.92|25.84|25.85|25.77|25.95|25.87|25.85|25.77|26
1661498700000|2022-08-26 07:25:00|25.81|25.73|25.85|25.77|25.9|25.82|25.81|25.73|86
1661499000000|2022-08-26 07:30:00|25.86|25.78|25.95|25.87|25.95|25.87|25.85|25.77|13
1661499300000|2022-08-26 07:35:00|26|25.92|25.95|25.87|26|25.92|25.93|25.85|34
1661499600000|2022-08-26 07:40:00|25.96|25.88|26.05|25.97|26.05|25.97|25.95|25.87|153
1661499900000|2022-08-26 07:45:00|||||||||80
1661500200000|2022-08-26 07:50:00|26.06|25.98|26.1|26.02|26.1|26.02|26.05|25.97|71
1661500500000|2022-08-26 07:55:00|26.11|26.03|26.1|26.02|26.11|26.03|26.06|25.98|100
1661500800000|2022-08-26 08:00:00|26.15|26.07|26.1|26.02|26.15|26.07|26.1|26.02|172
1661501100000|2022-08-26 08:05:00|26.11|26.03|26.13|26.05|26.15|26.07|26.1|26.02|96
1661501400000|2022-08-26 08:10:00|26.15|26.07|26.15|26.07|26.16|26.08|26.13|26.05|6
1661501700000|2022-08-26 08:15:00|26.18|26.1|26.18|26.1|26.18|26.1|26.15|26.07|8
1661502000000|2022-08-26 08:20:00|26.15|26.07|26.15|26.07|26.18|26.1|26.15|26.07|141
1661502300000|2022-08-26 08:25:00|26.17|26.09|26.1|26.02|26.18|26.1|26.1|26.02|414
1661502600000|2022-08-26 08:30:00|26.11|26.03|26.05|25.97|26.15|26.07|26.05|25.97|144
1661502900000|2022-08-26 08:35:00|26|25.92|26.1|26.02|26.1|26.02|26|25.92|68
1661503200000|2022-08-26 08:40:00|26.06|25.98|26.05|25.97|26.1|26.02|26.05|25.97|41
1661503500000|2022-08-26 08:45:00|26.08|26|26.05|25.97|26.1|26.02|26.01|25.93|76
1661503800000|2022-08-26 08:50:00|26.08|26|26.1|26.02|26.13|26.05|26.05|25.97|33
1661504100000|2022-08-26 08:55:00|26.12|26.04|26.13|26.05|26.13|26.05|26.09|26.01|6
1661504400000|2022-08-26 09:00:00|26.14|26.06|26.18|26.1|26.18|26.1|26.14|26.06|117
1661504700000|2022-08-26 09:05:00|26.19|26.11|26.19|26.11|26.23|26.15|26.18|26.1|132
1661505000000|2022-08-26 09:10:00|26.2|26.12|26.18|26.1|26.2|26.12|26.18|26.1|18
1661505300000|2022-08-26 09:15:00|26.23|26.15|26.23|26.15|26.23|26.15|26.19|26.11|4
1661505600000|2022-08-26 09:20:00|26.27|26.19|26.28|26.2|26.28|26.2|26.23|26.15|98
1661505900000|2022-08-26 09:25:00|26.25|26.17|26.35|26.27|26.35|26.27|26.25|26.17|64
1661506200000|2022-08-26 09:30:00|26.37|26.29|26.34|26.26|26.38|26.3|26.34|26.26|6
1661506500000|2022-08-26 09:35:00|26.35|26.27|26.32|26.24|26.35|26.27|26.3|26.22|31
1661506800000|2022-08-26 09:40:00|26.33|26.25|26.27|26.19|26.33|26.25|26.25|26.17|13
1661507100000|2022-08-26 09:45:00|26.28|26.2|26.38|26.3|26.38|26.3|26.27|26.19|46
1661507400000|2022-08-26 09:50:00|26.39|26.31|26.39|26.31|26.42|26.34|26.38|26.3|123
1661507700000|2022-08-26 09:55:00|26.4|26.32|26.35|26.27|26.4|26.32|26.35|26.27|20
1661508000000|2022-08-26 10:00:00|26.33|26.25|26.31|26.23|26.33|26.25|26.26|26.18|81
1661508300000|2022-08-26 10:05:00|26.35|26.27|26.31|26.23|26.36|26.28|26.31|26.23|94
1661508600000|2022-08-26 10:10:00|26.33|26.25|26.31|26.23|26.33|26.25|26.31|26.23|5
1661508900000|2022-08-26 10:15:00|26.35|26.27|26.36|26.28|26.36|26.28|26.31|26.23|25
1661509200000|2022-08-26 10:20:00|26.38|26.3|26.33|26.25|26.4|26.32|26.31|26.23|24
1661509500000|2022-08-26 10:25:00|26.35|26.27|26.36|26.28|26.36|26.28|26.31|26.23|28
1661509800000|2022-08-26 10:30:00|26.41|26.33|26.42|26.34|26.46|26.38|26.41|26.33|46
1661510100000|2022-08-26 10:35:00|26.43|26.35|26.45|26.37|26.48|26.4|26.42|26.34|10
1661510400000|2022-08-26 10:40:00|26.42|26.34|26.47|26.39|26.47|26.39|26.42|26.34|8
1661510700000|2022-08-26 10:45:00|26.46|26.38|26.42|26.34|26.47|26.39|26.42|26.34|9
1661511000000|2022-08-26 10:50:00|26.41|26.33|26.42|26.34|26.45|26.37|26.4|26.32|17
1661511300000|2022-08-26 10:55:00|26.41|26.33|26.4|26.32|26.42|26.34|26.4|26.32|1
1661511600000|2022-08-26 11:00:00|26.41|26.33|26.45|26.37|26.45|26.37|26.4|26.32|6
1661511900000|2022-08-26 11:05:00|26.42|26.34|26.4|26.32|26.45|26.37|26.4|26.32|14
1661512200000|2022-08-26 11:10:00|26.41|26.33|26.37|26.29|26.42|26.34|26.37|26.29|6
1661512500000|2022-08-26 11:15:00|26.4|26.32|26.42|26.34|26.42|26.34|26.4|26.32|3
1661512800000|2022-08-26 11:20:00|26.43|26.35|26.45|26.37|26.49|26.41|26.42|26.34|23
1661513100000|2022-08-26 11:25:00|26.49|26.41|26.5|26.42|26.5|26.42|26.45|26.37|29
1661513400000|2022-08-26 11:30:00|26.48|26.4|26.45|26.37|26.5|26.42|26.42|26.34|18
1661513700000|2022-08-26 11:35:00|26.43|26.35|26.37|26.29|26.45|26.37|26.37|26.29|66
1661514000000|2022-08-26 11:40:00|26.38|26.3|26.37|26.29|26.38|26.3|26.37|26.29|11
1661514300000|2022-08-26 11:45:00|26.35|26.27|26.32|26.24|26.37|26.29|26.32|26.24|22
1661514600000|2022-08-26 11:50:00|||||||||7
1661514900000|2022-08-26 11:55:00|26.29|26.21|26.32|26.24|26.37|26.29|26.27|26.19|52
1661515200000|2022-08-26 12:00:00|26.37|26.29|26.37|26.29|26.37|26.29|26.32|26.24|13
1661515500000|2022-08-26 12:05:00|26.36|26.28|26.32|26.24|26.37|26.29|26.32|26.24|35
1661515800000|2022-08-26 12:10:00|26.35|26.27|26.32|26.24|26.35|26.27|26.31|26.23|19
1661516100000|2022-08-26 12:15:00|26.27|26.19|26.27|26.19|26.27|26.19|26.23|26.15|24
1661516400000|2022-08-26 12:20:00|26.28|26.2|26.32|26.24|26.37|26.29|26.27|26.19|37
1661516700000|2022-08-26 12:25:00|26.37|26.29|26.35|26.27|26.37|26.29|26.32|26.24|35
1661517000000|2022-08-26 12:30:00|26.33|26.25|26.17|26.09|26.4|26.32|26.15|26.07|171
1661517300000|2022-08-26 12:35:00|26.2|26.12|26.17|26.09|26.22|26.14|26.12|26.04|24
1661517600000|2022-08-26 12:40:00|26.18|26.1|26.25|26.17|26.27|26.19|26.17|26.09|21
1661517900000|2022-08-26 12:45:00|26.26|26.18|26.17|26.09|26.26|26.18|26.17|26.09|24
1661518200000|2022-08-26 12:50:00|26.21|26.13|26.17|26.09|26.22|26.14|26.17|26.09|25
1661518500000|2022-08-26 12:55:00|26.19|26.11|26.12|26.04|26.2|26.12|26.12|26.04|34
1661518800000|2022-08-26 13:00:00|26.11|26.03|26.02|25.94|26.11|26.03|25.97|25.89|105
1661519100000|2022-08-26 13:05:00|26.01|25.93|25.99|25.91|26.02|25.94|25.92|25.84|57
1661519400000|2022-08-26 13:10:00|26|25.92|26.02|25.94|26.04|25.96|25.99|25.91|11
1661519700000|2022-08-26 13:15:00|26.01|25.93|26.02|25.94|26.02|25.94|26|25.92|41
1661520000000|2022-08-26 13:20:00|26.04|25.96|26.1|26.02|26.1|26.02|26.02|25.94|306
1661520300000|2022-08-26 13:25:00|26.15|26.07|26.25|26.17|26.25|26.17|26.15|26.07|295
1661520600000|2022-08-26 13:30:00|26.27|26.19|26.35|26.27|26.44|26.36|26.25|26.17|1119
1661520900000|2022-08-26 13:35:00|26.37|26.29|26.35|26.27|26.46|26.38|26.3|26.22|311
1661521200000|2022-08-26 13:40:00|26.34|26.26|26.42|26.34|26.42|26.34|26.34|26.26|239
1661521500000|2022-08-26 13:45:00|26.43|26.35|26.52|26.44|26.52|26.44|26.38|26.3|1286
1661521800000|2022-08-26 13:50:00|26.54|26.46|26.45|26.37|26.67|26.59|26.4|26.32|543
1661522100000|2022-08-26 13:55:00|26.44|26.36|26.39|26.31|26.45|26.37|26.35|26.27|222
1661522400000|2022-08-26 14:00:00|26.4|26.32|26.65|26.57|26.79|26.71|26.37|26.29|1471
1661522700000|2022-08-26 14:05:00|26.67|26.59|26.07|25.99|26.7|26.62|26.05|25.97|637
1661523000000|2022-08-26 14:10:00|26.08|26|26.2|26.12|26.28|26.2|26|25.92|192
1661523300000|2022-08-26 14:15:00|26.19|26.11|26.2|26.12|26.33|26.25|26.15|26.07|132
1661523600000|2022-08-26 14:20:00|26.22|26.14|26.52|26.44|26.52|26.44|26.2|26.12|66
1661523900000|2022-08-26 14:25:00|26.51|26.43|26.67|26.59|26.74|26.66|26.5|26.42|193
1661524200000|2022-08-26 14:30:00|26.65|26.57|26.99|26.91|26.99|26.91|26.65|26.57|236
1661524500000|2022-08-26 14:35:00|27.01|26.93|27.21|27.13|27.22|27.14|26.99|26.91|702
1661524800000|2022-08-26 14:40:00|27.19|27.11|26.99|26.91|27.22|27.14|26.94|26.86|383
1661525100000|2022-08-26 14:45:00|27.01|26.93|26.99|26.91|27.12|27.04|26.97|26.89|280
1661525400000|2022-08-26 14:50:00|27.01|26.93|27.02|26.94|27.12|27.04|26.99|26.91|116
1661525700000|2022-08-26 14:55:00|27.04|26.96|27.07|26.99|27.16|27.08|27.02|26.94|77
1661526000000|2022-08-26 15:00:00|27.08|27|27.29|27.21|27.29|27.21|27.07|26.99|198
1661526300000|2022-08-26 15:05:00|27.32|27.24|27.41|27.33|27.42|27.34|27.24|27.16|174
1661526600000|2022-08-26 15:10:00|27.39|27.31|27.34|27.26|27.47|27.39|27.29|27.21|340
1661526900000|2022-08-26 15:15:00|27.32|27.24|27.56|27.48|27.56|27.48|27.32|27.24|226
1661527200000|2022-08-26 15:20:00|27.59|27.51|27.61|27.53|27.78|27.7|27.59|27.51|648
1661527500000|2022-08-26 15:25:00|27.62|27.54|27.66|27.58|27.69|27.61|27.53|27.45|577
1661527800000|2022-08-26 15:30:00|27.68|27.6|27.25|27.17|27.88|27.8|27.24|27.16|1264
1661528100000|2022-08-26 15:35:00|27.27|27.19|27.53|27.45|27.58|27.5|27.24|27.16|421
1661528400000|2022-08-26 15:40:00|27.55|27.47|27.63|27.55|27.68|27.6|27.48|27.4|85
1661528700000|2022-08-26 15:45:00|27.59|27.51|27.44|27.36|27.6|27.52|27.44|27.36|120
1661529000000|2022-08-26 15:50:00|27.48|27.4|27.39|27.31|27.49|27.41|27.34|27.26|34
1661529300000|2022-08-26 15:55:00|27.4|27.32|27.54|27.46|27.55|27.47|27.39|27.31|45
1661529600000|2022-08-26 16:00:00|27.55|27.47|27.73|27.65|27.73|27.65|27.55|27.47|51
1661529900000|2022-08-26 16:05:00|27.78|27.7|27.78|27.7|27.83|27.75|27.73|27.65|96
1661530200000|2022-08-26 16:10:00|27.74|27.66|27.78|27.7|27.83|27.75|27.73|27.65|40
1661530500000|2022-08-26 16:15:00|27.79|27.71|27.88|27.8|27.94|27.86|27.78|27.7|54
1661530800000|2022-08-26 16:20:00|27.89|27.81|27.93|27.85|27.93|27.85|27.88|27.8|45
1661531100000|2022-08-26 16:25:00|27.97|27.89|27.89|27.81|27.98|27.9|27.89|27.81|38
1661531400000|2022-08-26 16:30:00|27.85|27.77|27.85|27.77|27.9|27.82|27.83|27.75|50
1661531700000|2022-08-26 16:35:00|27.88|27.8|27.85|27.77|27.93|27.85|27.8|27.72|66
1661532000000|2022-08-26 16:40:00|27.81|27.73|27.75|27.67|27.81|27.73|27.66|27.58|16
1661532300000|2022-08-26 16:45:00|27.76|27.68|27.68|27.6|27.78|27.7|27.67|27.59|7
1661532600000|2022-08-26 16:50:00|27.69|27.61|27.68|27.6|27.74|27.66|27.68|27.6|31
1661532900000|2022-08-26 16:55:00|27.67|27.59|27.63|27.55|27.68|27.6|27.59|27.51|23
1661533200000|2022-08-26 17:00:00|27.64|27.56|27.63|27.55|27.64|27.56|27.61|27.53|21
1661533500000|2022-08-26 17:05:00|27.62|27.54|27.53|27.45|27.62|27.54|27.51|27.43|32
1661533800000|2022-08-26 17:10:00|27.52|27.44|27.61|27.53|27.65|27.57|27.52|27.44|12
1661534100000|2022-08-26 17:15:00|27.6|27.52|27.65|27.57|27.66|27.58|27.56|27.48|12
1661534400000|2022-08-26 17:20:00|27.66|27.58|27.57|27.49|27.66|27.58|27.57|27.49|6
1661534700000|2022-08-26 17:25:00|27.56|27.48|27.56|27.48|27.58|27.5|27.51|27.43|5
1661535000000|2022-08-26 17:30:00|27.58|27.5|27.65|27.57|27.66|27.58|27.58|27.5|0
1661535300000|2022-08-26 17:35:00|27.61|27.53|27.7|27.62|27.7|27.62|27.6|27.52|3
1661535600000|2022-08-26 17:40:00|27.72|27.64|27.76|27.68|27.8|27.72|27.72|27.64|6
1661535900000|2022-08-26 17:45:00|27.75|27.67|27.75|27.67|27.8|27.72|27.74|27.66|2
1661536200000|2022-08-26 17:50:00|27.77|27.69|27.78|27.7|27.8|27.72|27.75|27.67|6
1661536800000|2022-08-26 18:00:00|27.74|27.66|27.74|27.66|27.76|27.68|27.73|27.65|4
1661537100000|2022-08-26 18:05:00|27.73|27.65|27.78|27.7|27.78|27.7|27.73|27.65|0
1661537400000|2022-08-26 18:10:00|27.79|27.71|27.83|27.75|27.83|27.75|27.78|27.7|14
1661537700000|2022-08-26 18:15:00|27.84|27.76|27.98|27.9|27.98|27.9|27.84|27.76|16
1661538000000|2022-08-26 18:20:00|27.93|27.85|27.93|27.85|27.93|27.85|27.88|27.8|21
1661538300000|2022-08-26 18:25:00|27.95|27.87|27.93|27.85|27.98|27.9|27.89|27.81|11
1661538600000|2022-08-26 18:30:00|27.96|27.88|27.9|27.82|27.98|27.9|27.9|27.82|10
1661538900000|2022-08-26 18:35:00|27.88|27.8|28.03|27.95|28.05|27.97|27.88|27.8|26
1661539200000|2022-08-26 18:40:00|28|27.92|28.03|27.95|28.03|27.95|27.99|27.91|25
1661539500000|2022-08-26 18:45:00|28.04|27.96|28.08|28|28.08|28|27.99|27.91|16
1661539800000|2022-08-26 18:50:00|28.06|27.98|28.08|28|28.09|28.01|28.06|27.98|38
1661540100000|2022-08-26 18:55:00|28.09|28.01|28.13|28.05|28.13|28.05|28.09|28.01|16
1661540400000|2022-08-26 19:00:00|28.08|28|28.11|28.03|28.11|28.03|28.06|27.98|7
1661540700000|2022-08-26 19:05:00|28.09|28.01|28.18|28.1|28.18|28.1|28.08|28|23
1661541000000|2022-08-26 19:10:00|28.23|28.15|28.18|28.1|28.23|28.15|28.18|28.1|116
1661541300000|2022-08-26 19:15:00|28.17|28.09|28.08|28|28.18|28.1|28.03|27.95|26
1661541600000|2022-08-26 19:20:00|28.05|27.97|28.15|28.07|28.17|28.09|28.05|27.97|13
1661541900000|2022-08-26 19:25:00|28.17|28.09|28.13|28.05|28.18|28.1|28.12|28.04|23
1661542200000|2022-08-26 19:30:00|28.15|28.07|28.27|28.19|28.27|28.19|28.15|28.07|13
1661542500000|2022-08-26 19:35:00|28.3|28.22|28.27|28.19|28.32|28.24|28.22|28.14|61
1661542800000|2022-08-26 19:40:00|28.28|28.2|28.32|28.24|28.37|28.29|28.28|28.2|20
1661543100000|2022-08-26 19:45:00|28.27|28.19|28.23|28.15|28.37|28.29|28.23|28.15|21
1661543400000|2022-08-26 19:50:00|28.22|28.14|28.29|28.21|28.29|28.21|28.18|28.1|27
1661543700000|2022-08-26 19:55:00|28.27|28.19|28.38|28.13|28.38|28.25|28.27|28.13|21
1661732100000|2022-08-29 00:15:00|28.69|28.39|28.74|28.44|28.74|28.44|28.49|28.19|0
1661732400000|2022-08-29 00:20:00|28.76|28.46|28.78|28.48|28.78|28.48|28.76|28.46|0
1661733300000|2022-08-29 00:35:00|28.67|28.42|28.82|28.52|28.83|28.53|28.67|28.42|1
1661733900000|2022-08-29 00:45:00|28.84|28.54|28.83|28.58|28.89|28.59|28.83|28.54|0
1661734200000|2022-08-29 00:50:00|28.82|28.57|28.82|28.57|28.83|28.58|28.82|28.57|0
1661734500000|2022-08-29 00:55:00|28.83|28.58|28.88|28.63|28.88|28.68|28.76|28.57|4
1661734800000|2022-08-29 01:00:00|28.87|28.62|28.73|28.43|28.88|28.63|28.49|28.19|47
1661735100000|2022-08-29 01:05:00|28.74|28.44|28.48|28.18|28.74|28.44|28.44|28.16|15
1661735400000|2022-08-29 01:10:00|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|0
1661735700000|2022-08-29 01:15:00|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|0
1661736000000|2022-08-29 01:20:00|28.46|28.16|28.7|28.4|28.7|28.4|28.46|28.16|3
1661736300000|2022-08-29 01:25:00|28.68|28.38|28.69|28.39|28.7|28.4|28.67|28.37|0
1661736600000|2022-08-29 01:30:00|28.67|28.37|28.69|28.39|28.69|28.39|28.67|28.37|0
1661736900000|2022-08-29 01:35:00|28.67|28.37|28.69|28.39|28.69|28.39|28.67|28.37|0
1661737200000|2022-08-29 01:40:00|28.67|28.37|28.73|28.43|28.75|28.45|28.67|28.37|0
1661737500000|2022-08-29 01:45:00|28.72|28.42|28.73|28.43|28.79|28.49|28.72|28.42|0
1661737800000|2022-08-29 01:50:00|28.72|28.42|28.72|28.42|28.73|28.43|28.71|28.41|0
1661738100000|2022-08-29 01:55:00|28.71|28.41|28.72|28.42|28.73|28.43|28.71|28.41|0
1661738400000|2022-08-29 02:00:00|28.73|28.43|28.73|28.43|28.73|28.43|28.72|28.42|0
1661738700000|2022-08-29 02:05:00|28.72|28.42|28.73|28.43|28.73|28.43|28.71|28.41|0
1661739000000|2022-08-29 02:10:00|28.72|28.42|28.73|28.43|28.73|28.43|28.72|28.42|0
1661739300000|2022-08-29 02:15:00|28.72|28.42|28.72|28.42|28.73|28.43|28.7|28.4|0
1661739600000|2022-08-29 02:20:00|28.7|28.4|28.69|28.39|28.72|28.42|28.69|28.39|0
1661739900000|2022-08-29 02:25:00|28.7|28.4|28.64|28.34|28.7|28.4|28.63|28.33|0
1661740200000|2022-08-29 02:30:00|28.65|28.35|28.64|28.34|28.65|28.35|28.63|28.33|0
1661740500000|2022-08-29 02:35:00|28.65|28.35|28.6|28.3|28.65|28.35|28.58|28.28|0
1661740800000|2022-08-29 02:40:00|28.58|28.28|28.6|28.3|28.6|28.3|28.58|28.28|0
1661741100000|2022-08-29 02:45:00|28.58|28.28|28.58|28.28|28.6|28.3|28.58|28.28|0
1661741400000|2022-08-29 02:50:00|28.6|28.3|28.61|28.31|28.61|28.31|28.58|28.28|0
1661741700000|2022-08-29 02:55:00|28.59|28.29|28.61|28.31|28.61|28.31|28.59|28.29|0
1661742000000|2022-08-29 03:00:00|28.6|28.3|28.61|28.31|28.61|28.31|28.59|28.29|0
1661742300000|2022-08-29 03:05:00|28.59|28.29|28.61|28.31|28.61|28.31|28.59|28.29|0
1661742600000|2022-08-29 03:10:00|28.6|28.3|28.6|28.3|28.61|28.31|28.58|28.28|0
1661742900000|2022-08-29 03:15:00|28.58|28.28|28.6|28.3|28.6|28.3|28.58|28.28|0
1661743200000|2022-08-29 03:20:00|28.58|28.28|28.6|28.3|28.61|28.31|28.58|28.28|0
1661743500000|2022-08-29 03:25:00|28.58|28.28|28.6|28.3|28.6|28.3|28.58|28.28|0
1661743800000|2022-08-29 03:30:00|28.58|28.28|28.6|28.3|28.6|28.3|28.58|28.28|0
1661744100000|2022-08-29 03:35:00|28.58|28.28|28.6|28.3|28.6|28.3|28.58|28.28|0
1661744400000|2022-08-29 03:40:00|28.58|28.28|28.6|28.3|28.61|28.31|28.58|28.28|0
1661744700000|2022-08-29 03:45:00|28.58|28.28|28.6|28.3|28.6|28.3|28.58|28.28|0
1661745000000|2022-08-29 03:50:00|28.58|28.28|28.6|28.3|28.6|28.3|28.58|28.28|0
1661745300000|2022-08-29 03:55:00|28.58|28.28|28.6|28.3|28.6|28.3|28.58|28.28|0
1661745600000|2022-08-29 04:00:00|28.58|28.28|28.58|28.28|28.6|28.3|28.58|28.28|0
1661745900000|2022-08-29 04:05:00|28.6|28.3|28.64|28.39|28.65|28.39|28.58|28.28|11
1661746200000|2022-08-29 04:10:00|28.63|28.33|28.55|28.25|28.63|28.33|28.55|28.25|0
1661746500000|2022-08-29 04:15:00|28.53|28.23|28.58|28.28|28.58|28.28|28.53|28.23|0
1661746800000|2022-08-29 04:20:00|28.57|28.27|28.57|28.27|28.58|28.28|28.57|28.27|0
1661747100000|2022-08-29 04:25:00|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|0
1661747400000|2022-08-29 04:30:00|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|0
1661747700000|2022-08-29 04:35:00|28.58|28.28|28.58|28.28|28.58|28.28|28.57|28.27|0
1661748000000|2022-08-29 04:40:00|28.57|28.27|28.57|28.27|28.58|28.28|28.57|28.27|0
1661748300000|2022-08-29 04:45:00|28.58|28.28|28.58|28.28|28.58|28.28|28.57|28.27|0
1661748600000|2022-08-29 04:50:00|28.57|28.27|28.57|28.27|28.58|28.28|28.57|28.27|0
1661749200000|2022-08-29 05:00:00|28.55|28.25|28.55|28.25|28.56|28.26|28.55|28.25|0
1661749500000|2022-08-29 05:05:00|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|0
1661749800000|2022-08-29 05:10:00|28.55|28.25|28.55|28.25|28.57|28.27|28.55|28.25|0
1661750100000|2022-08-29 05:15:00|28.54|28.24|28.54|28.24|28.55|28.25|28.54|28.24|0
1661750400000|2022-08-29 05:20:00|28.55|28.25|28.55|28.25|28.55|28.25|28.54|28.24|0
1661750700000|2022-08-29 05:25:00|28.54|28.24|28.57|28.27|28.57|28.27|28.54|28.24|0
1661751000000|2022-08-29 05:30:00|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|0
1661751300000|2022-08-29 05:35:00|28.55|28.25|28.56|28.26|28.56|28.26|28.55|28.25|0
1661751600000|2022-08-29 05:40:00|28.55|28.25|28.57|28.32|28.57|28.32|28.55|28.25|0
1661752200000|2022-08-29 05:50:00|28.6|28.35|28.57|28.32|28.6|28.35|28.57|28.32|0
1661752500000|2022-08-29 05:55:00|28.58|28.33|28.63|28.38|28.63|28.5|28.53|28.33|2
1661752800000|2022-08-29 06:00:00|28.62|28.37|28.51|28.43|28.63|28.47|28.45|28.33|6
1661753100000|2022-08-29 06:05:00|28.5|28.42|28.41|28.33|28.5|28.42|28.41|28.33|4
1661753400000|2022-08-29 06:10:00|28.42|28.34|28.48|28.4|28.48|28.4|28.42|28.34|3
1661753700000|2022-08-29 06:15:00|28.47|28.39|28.47|28.39|28.47|28.39|28.41|28.33|4
1661754000000|2022-08-29 06:20:00|28.5|28.42|28.52|28.44|28.52|28.44|28.5|28.42|0
1661754600000|2022-08-29 06:30:00|28.55|28.47|28.52|28.44|28.56|28.48|28.52|28.44|4
1661754900000|2022-08-29 06:35:00|28.56|28.48|28.51|28.43|28.56|28.48|28.51|28.43|12
1661755200000|2022-08-29 06:40:00|28.49|28.41|28.51|28.43|28.51|28.43|28.49|28.41|3
1661755500000|2022-08-29 06:45:00|28.49|28.41|28.47|28.39|28.51|28.43|28.47|28.39|4
1661755800000|2022-08-29 06:50:00|28.49|28.41|28.56|28.48|28.59|28.51|28.49|28.41|55
1661756100000|2022-08-29 06:55:00|28.58|28.5|28.51|28.43|28.59|28.51|28.48|28.4|12
1661756400000|2022-08-29 07:00:00|28.53|28.45|28.42|28.34|28.56|28.48|28.41|28.33|54
1661756700000|2022-08-29 07:05:00|28.41|28.33|28.46|28.38|28.48|28.4|28.36|28.28|175
1661757000000|2022-08-29 07:10:00|28.44|28.36|28.59|28.51|28.59|28.51|28.43|28.35|38
1661757300000|2022-08-29 07:15:00|28.56|28.48|28.79|28.71|28.8|28.72|28.56|28.48|201
1661757600000|2022-08-29 07:20:00|28.8|28.72|28.88|28.8|28.98|28.9|28.79|28.71|136
1661757900000|2022-08-29 07:25:00|28.85|28.77|28.65|28.57|28.85|28.77|28.65|28.57|82
1661758200000|2022-08-29 07:30:00|28.6|28.52|28.48|28.4|28.6|28.52|28.44|28.36|554
1661758500000|2022-08-29 07:35:00|28.47|28.39|28.47|28.39|28.5|28.42|28.44|28.36|311
1661758800000|2022-08-29 07:40:00|28.48|28.4|28.51|28.43|28.54|28.46|28.47|28.39|353
1661759100000|2022-08-29 07:45:00|28.56|28.48|28.51|28.43|28.59|28.51|28.51|28.43|185
1661759400000|2022-08-29 07:50:00|28.54|28.46|28.46|28.38|28.56|28.48|28.44|28.36|104
1661759700000|2022-08-29 07:55:00|28.45|28.37|28.43|28.35|28.46|28.38|28.36|28.28|231
1661760000000|2022-08-29 08:00:00|28.44|28.36|28.52|28.44|28.53|28.45|28.39|28.31|226
1661760300000|2022-08-29 08:05:00|28.53|28.45|28.61|28.53|28.61|28.53|28.52|28.44|155
1661760600000|2022-08-29 08:10:00|28.6|28.52|28.65|28.57|28.66|28.58|28.6|28.52|62
1661760900000|2022-08-29 08:15:00|28.66|28.58|28.58|28.5|28.69|28.61|28.55|28.47|131
1661761200000|2022-08-29 08:20:00|28.59|28.51|28.63|28.55|28.66|28.58|28.51|28.43|189
1661761500000|2022-08-29 08:25:00|28.66|28.58|28.66|28.58|28.67|28.59|28.63|28.55|220
1661761800000|2022-08-29 08:30:00|28.63|28.55|28.71|28.63|28.71|28.63|28.62|28.54|317
1661762100000|2022-08-29 08:35:00|28.72|28.64|28.76|28.68|28.76|28.68|28.71|28.63|74
1661762400000|2022-08-29 08:40:00|28.77|28.69|28.78|28.7|28.82|28.74|28.76|28.68|82
1661762700000|2022-08-29 08:45:00|28.76|28.68|28.68|28.6|28.76|28.68|28.66|28.58|100
1661763000000|2022-08-29 08:50:00|28.69|28.61|28.78|28.7|28.8|28.72|28.68|28.6|222
1661763300000|2022-08-29 08:55:00|28.81|28.73|28.91|28.83|28.91|28.83|28.78|28.7|26
1661763600000|2022-08-29 09:00:00|28.9|28.82|28.86|28.78|28.91|28.83|28.82|28.74|65
1661763900000|2022-08-29 09:05:00|28.85|28.77|28.79|28.71|28.86|28.78|28.77|28.69|111
1661764200000|2022-08-29 09:10:00|28.8|28.72|28.78|28.7|28.83|28.75|28.73|28.65|172
1661764500000|2022-08-29 09:15:00|28.77|28.69|28.83|28.75|28.83|28.75|28.75|28.67|342
1661764800000|2022-08-29 09:20:00|28.8|28.72|28.77|28.69|28.82|28.74|28.76|28.68|35
1661765100000|2022-08-29 09:25:00|28.76|28.68|28.76|28.68|28.8|28.72|28.7|28.62|9
1661765400000|2022-08-29 09:30:00|28.77|28.69|28.8|28.72|28.82|28.74|28.72|28.64|171
1661765700000|2022-08-29 09:35:00|28.82|28.74|28.88|28.8|28.88|28.8|28.8|28.72|125
1661766000000|2022-08-29 09:40:00|28.85|28.77|28.85|28.77|28.88|28.8|28.85|28.77|46
1661766300000|2022-08-29 09:45:00|28.87|28.79|28.94|28.86|28.97|28.89|28.85|28.77|49
1661766600000|2022-08-29 09:50:00|28.93|28.85|28.9|28.82|28.94|28.86|28.85|28.77|53
1661766900000|2022-08-29 09:55:00|28.89|28.81|28.78|28.7|28.89|28.81|28.72|28.64|209
1661767200000|2022-08-29 10:00:00|28.79|28.71|28.8|28.72|28.82|28.74|28.76|28.68|42
1661767500000|2022-08-29 10:05:00|28.81|28.73|28.85|28.77|28.85|28.77|28.8|28.72|77
1661767800000|2022-08-29 10:10:00|28.88|28.8|28.97|28.89|28.98|28.9|28.88|28.8|255
1661768100000|2022-08-29 10:15:00|28.98|28.9|28.9|28.82|28.98|28.9|28.9|28.82|20
1661768400000|2022-08-29 10:20:00|28.93|28.85|28.8|28.72|28.93|28.85|28.8|28.72|206
1661768700000|2022-08-29 10:25:00|28.82|28.74|28.85|28.77|28.87|28.79|28.81|28.73|68
1661769000000|2022-08-29 10:30:00|28.81|28.73|28.75|28.67|28.85|28.77|28.75|28.67|49
1661769300000|2022-08-29 10:35:00|28.76|28.68|28.78|28.7|28.8|28.72|28.75|28.67|14
1661769600000|2022-08-29 10:40:00|28.77|28.69|28.72|28.64|28.82|28.74|28.72|28.64|759
1661769900000|2022-08-29 10:45:00|28.74|28.66|28.67|28.59|28.74|28.66|28.67|28.59|312
1661770200000|2022-08-29 10:50:00|28.62|28.54|28.62|28.54|28.67|28.59|28.62|28.54|29
1661770500000|2022-08-29 10:55:00|28.64|28.56|28.69|28.61|28.72|28.64|28.59|28.51|783
1661770800000|2022-08-29 11:00:00|28.72|28.64|28.72|28.64|28.75|28.67|28.67|28.59|421
1661771100000|2022-08-29 11:05:00|28.74|28.66|28.8|28.72|28.81|28.73|28.72|28.64|93
1661771400000|2022-08-29 11:10:00|28.81|28.73|28.75|28.67|28.82|28.74|28.75|28.67|27
1661771700000|2022-08-29 11:15:00|28.76|28.68|28.75|28.67|28.8|28.72|28.75|28.67|22
1661772000000|2022-08-29 11:20:00|28.78|28.7|28.75|28.67|28.8|28.72|28.75|28.67|52
1661772300000|2022-08-29 11:25:00|28.78|28.7|28.78|28.7|28.79|28.71|28.78|28.7|35
1661772600000|2022-08-29 11:30:00|28.79|28.71|28.88|28.8|28.88|28.8|28.75|28.67|80
1661772900000|2022-08-29 11:35:00|28.85|28.77|28.85|28.77|28.88|28.8|28.85|28.77|112
1661773200000|2022-08-29 11:40:00|28.83|28.75|28.9|28.82|28.9|28.82|28.8|28.72|68
1661773500000|2022-08-29 11:45:00|28.87|28.79|28.76|28.68|28.89|28.81|28.76|28.68|48
1661773800000|2022-08-29 11:50:00|28.75|28.67|28.8|28.72|28.8|28.72|28.72|28.64|97
1661774100000|2022-08-29 11:55:00|28.79|28.71|28.72|28.64|28.8|28.72|28.72|28.64|10
1661774400000|2022-08-29 12:00:00|28.74|28.66|28.78|28.7|28.8|28.72|28.72|28.64|68
1661774700000|2022-08-29 12:05:00|28.75|28.67|28.77|28.69|28.78|28.7|28.7|28.62|41
1661775000000|2022-08-29 12:10:00|28.78|28.7|28.85|28.77|28.85|28.77|28.75|28.67|26
1661775300000|2022-08-29 12:15:00|28.83|28.75|28.8|28.72|28.85|28.77|28.8|28.72|24
1661775600000|2022-08-29 12:20:00|28.79|28.71|28.7|28.62|28.8|28.72|28.7|28.62|40
1661775900000|2022-08-29 12:25:00|28.68|28.6|28.6|28.52|28.68|28.6|28.6|28.52|172
1661776200000|2022-08-29 12:30:00|28.61|28.53|28.52|28.44|28.61|28.53|28.52|28.44|411
1661776500000|2022-08-29 12:35:00|28.48|28.4|28.52|28.44|28.55|28.47|28.42|28.34|262
1661776800000|2022-08-29 12:40:00|28.54|28.46|28.62|28.54|28.62|28.54|28.52|28.44|63
1661777100000|2022-08-29 12:45:00|28.57|28.49|28.62|28.54|28.62|28.54|28.52|28.44|90
1661777400000|2022-08-29 12:50:00|28.61|28.53|28.59|28.51|28.62|28.54|28.57|28.49|169
1661777700000|2022-08-29 12:55:00|28.58|28.5|28.59|28.51|28.59|28.51|28.54|28.46|315
1661778000000|2022-08-29 13:00:00|28.56|28.48|28.54|28.46|28.58|28.5|28.51|28.43|166
1661778300000|2022-08-29 13:05:00|28.52|28.44|28.51|28.43|28.56|28.48|28.5|28.42|16
1661778600000|2022-08-29 13:10:00|28.49|28.41|28.54|28.46|28.54|28.46|28.49|28.41|109
1661778900000|2022-08-29 13:15:00|28.55|28.47|28.46|28.38|28.55|28.47|28.46|28.38|137
1661779200000|2022-08-29 13:20:00|28.43|28.35|28.51|28.43|28.51|28.43|28.41|28.33|80
1661779500000|2022-08-29 13:25:00|28.53|28.45|28.56|28.48|28.56|28.48|28.51|28.43|69
1661779800000|2022-08-29 13:30:00|28.58|28.5|28.59|28.51|28.64|28.56|28.55|28.47|405
1661780100000|2022-08-29 13:35:00|28.61|28.53|28.62|28.54|28.64|28.56|28.54|28.46|131
1661780400000|2022-08-29 13:40:00|28.63|28.55|28.61|28.53|28.64|28.56|28.54|28.46|150
1661780700000|2022-08-29 13:45:00|28.62|28.54|28.62|28.54|28.64|28.56|28.54|28.46|159
1661781000000|2022-08-29 13:50:00|28.61|28.53|28.49|28.41|28.62|28.54|28.49|28.41|137
1661781300000|2022-08-29 13:55:00|28.45|28.37|28.52|28.44|28.52|28.44|28.34|28.26|320
1661781600000|2022-08-29 14:00:00|28.55|28.47|28.55|28.47|28.6|28.52|28.52|28.44|429
1661781900000|2022-08-29 14:05:00|28.57|28.49|28.49|28.41|28.57|28.49|28.45|28.37|94
1661782200000|2022-08-29 14:10:00|28.47|28.39|28.42|28.34|28.5|28.42|28.37|28.29|76
1661782500000|2022-08-29 14:15:00|28.37|28.29|28.27|28.19|28.37|28.29|28.22|28.14|405
1661782800000|2022-08-29 14:20:00|28.26|28.18|28.27|28.19|28.27|28.19|28.22|28.14|157
1661783100000|2022-08-29 14:25:00|28.24|28.16|28.34|28.26|28.36|28.28|28.24|28.16|125
1661783400000|2022-08-29 14:30:00|28.37|28.29|28.52|28.44|28.52|28.44|28.29|28.21|291
1661783700000|2022-08-29 14:35:00|28.57|28.49|28.59|28.51|28.62|28.54|28.54|28.46|355
1661784000000|2022-08-29 14:40:00|28.57|28.49|28.51|28.43|28.59|28.51|28.49|28.41|267
1661784300000|2022-08-29 14:45:00|28.49|28.41|28.57|28.49|28.62|28.54|28.49|28.41|130
1661784600000|2022-08-29 14:50:00|28.56|28.48|28.61|28.53|28.64|28.56|28.52|28.44|246
1661784900000|2022-08-29 14:55:00|28.62|28.54|28.59|28.51|28.64|28.56|28.54|28.46|748
1661785200000|2022-08-29 15:00:00|28.54|28.46|28.49|28.41|28.61|28.53|28.46|28.38|784
1661785500000|2022-08-29 15:05:00|28.5|28.42|28.56|28.48|28.64|28.56|28.49|28.41|361
1661785800000|2022-08-29 15:10:00|28.55|28.47|28.56|28.48|28.59|28.51|28.51|28.43|360
1661786100000|2022-08-29 15:15:00|28.59|28.51|28.51|28.43|28.61|28.53|28.51|28.43|365
1661786400000|2022-08-29 15:20:00|28.53|28.45|28.46|28.38|28.54|28.46|28.46|28.38|166
1661786700000|2022-08-29 15:25:00|28.48|28.4|28.49|28.41|28.51|28.43|28.41|28.33|426
1661787000000|2022-08-29 15:30:00|28.54|28.46|28.41|28.33|28.54|28.46|28.39|28.31|137
1661787300000|2022-08-29 15:35:00|28.44|28.36|28.44|28.36|28.45|28.37|28.31|28.23|168
1661787600000|2022-08-29 15:40:00|28.47|28.39|28.55|28.47|28.55|28.47|28.44|28.36|18
1661787900000|2022-08-29 15:45:00|28.54|28.46|28.41|28.33|28.55|28.47|28.39|28.31|35
1661788200000|2022-08-29 15:50:00|28.39|28.31|28.41|28.33|28.46|28.38|28.39|28.31|63
1661788500000|2022-08-29 15:55:00|28.4|28.32|28.4|28.32|28.42|28.34|28.36|28.28|19
1661788800000|2022-08-29 16:00:00|28.39|28.31|28.23|28.15|28.39|28.31|28.22|28.14|20
1661789100000|2022-08-29 16:05:00|28.22|28.14|28.26|28.18|28.26|28.18|28.18|28.1|58
1661789400000|2022-08-29 16:10:00|28.25|28.17|28.3|28.22|28.35|28.27|28.22|28.14|16
1661789700000|2022-08-29 16:15:00|28.29|28.21|28.26|28.18|28.3|28.22|28.21|28.13|31
1661790000000|2022-08-29 16:20:00|28.25|28.17|28.34|28.26|28.35|28.27|28.25|28.17|44
1661790300000|2022-08-29 16:25:00|28.35|28.27|28.39|28.31|28.39|28.31|28.31|28.23|101
1661790600000|2022-08-29 16:30:00|28.44|28.36|28.42|28.34|28.49|28.41|28.39|28.31|93
1661790900000|2022-08-29 16:35:00|28.4|28.32|28.31|28.23|28.42|28.34|28.31|28.23|12
1661791200000|2022-08-29 16:40:00|28.3|28.22|28.25|28.17|28.3|28.22|28.21|28.13|31
1661791500000|2022-08-29 16:45:00|28.26|28.18|28.18|28.1|28.26|28.18|28.16|28.08|7
1661791800000|2022-08-29 16:50:00|28.16|28.08|28.15|28.07|28.17|28.09|28.11|28.03|25
1661792100000|2022-08-29 16:55:00|28.16|28.08|28.19|28.11|28.23|28.15|28.16|28.08|13
1661792400000|2022-08-29 17:00:00|28.2|28.12|28.21|28.13|28.21|28.13|28.15|28.07|51
1661792700000|2022-08-29 17:05:00|28.2|28.12|28.15|28.07|28.21|28.13|28.13|28.05|21
1661793000000|2022-08-29 17:10:00|28.16|28.08|28.2|28.12|28.26|28.18|28.13|28.05|25
1661793300000|2022-08-29 17:15:00|28.21|28.13|28.31|28.23|28.31|28.23|28.21|28.13|7
1661793600000|2022-08-29 17:20:00|28.3|28.22|28.31|28.23|28.31|28.23|28.26|28.18|12
1661793900000|2022-08-29 17:25:00|28.3|28.22|28.26|28.18|28.31|28.23|28.25|28.17|44
1661794200000|2022-08-29 17:30:00|28.22|28.14|28.11|28.03|28.22|28.14|28.11|28.03|35
1661794500000|2022-08-29 17:35:00|28.12|28.04|28.14|28.06|28.16|28.08|28.11|28.03|7
1661794800000|2022-08-29 17:40:00|28.13|28.05|28.07|27.99|28.16|28.08|28.01|27.93|34
1661795100000|2022-08-29 17:45:00|28.06|27.98|28.13|28.05|28.14|28.06|28.06|27.98|25
1661795400000|2022-08-29 17:50:00|28.15|28.07|28.11|28.03|28.15|28.07|28.11|28.03|21
1661796000000|2022-08-29 18:00:00|28.15|28.07|28.22|28.14|28.22|28.14|28.15|28.07|8
1661796300000|2022-08-29 18:05:00|28.2|28.12|28.14|28.06|28.2|28.12|28.09|28.01|1
1661796600000|2022-08-29 18:10:00|28.13|28.05|28.15|28.07|28.15|28.07|28.1|28.02|5
1661796900000|2022-08-29 18:15:00|28.17|28.09|28.19|28.11|28.22|28.14|28.14|28.06|3
1661797200000|2022-08-29 18:20:00|28.2|28.12|28.21|28.13|28.29|28.21|28.2|28.12|2
1661797500000|2022-08-29 18:25:00|28.2|28.12|28.18|28.1|28.2|28.12|28.16|28.08|5
1661797800000|2022-08-29 18:30:00|28.16|28.08|28.06|27.98|28.16|28.08|28.06|27.98|1
1661798100000|2022-08-29 18:35:00|28.05|27.97|28.01|27.93|28.06|27.98|28.01|27.93|0
1661798400000|2022-08-29 18:40:00|28|27.92|28|27.92|28|27.92|28|27.92|0
1661798700000|2022-08-29 18:45:00|28.01|27.93|27.98|27.9|28.01|27.93|27.96|27.88|9
1661799000000|2022-08-29 18:50:00|27.99|27.91|28.04|27.96|28.05|27.97|27.98|27.9|5
1661799300000|2022-08-29 18:55:00|28.05|27.97|28.06|27.98|28.16|28.08|28.04|27.96|3
1661799600000|2022-08-29 19:00:00|28.05|27.97|28.02|27.94|28.06|27.98|27.98|27.9|5
1661799900000|2022-08-29 19:05:00|28|27.92|28.09|28.01|28.11|28.03|28|27.92|2
1661800200000|2022-08-29 19:10:00|28.08|28|28.03|27.95|28.09|28.01|28|27.92|12
1661800500000|2022-08-29 19:15:00|28.04|27.96|28.09|28.01|28.09|28.01|28|27.92|2
1661800800000|2022-08-29 19:20:00|28.07|27.99|28.09|28.01|28.09|28.01|28.07|27.99|0
1661801100000|2022-08-29 19:25:00|28.12|28.04|28.13|28.05|28.13|28.05|28.09|28.01|5
1661801400000|2022-08-29 19:30:00|28.16|28.08|28.17|28.09|28.25|28.17|28.16|28.08|22
1661801700000|2022-08-29 19:35:00|28.18|28.1|28.08|28|28.18|28.1|28.08|28|1
1661802000000|2022-08-29 19:40:00|28.11|28.03|28.03|27.95|28.13|28.05|28.03|27.95|2
1661802300000|2022-08-29 19:45:00|28.08|28|28.09|28.01|28.13|28.05|28.07|27.99|2
1661802600000|2022-08-29 19:50:00|28.1|28.02|28.08|28|28.16|28.08|28.05|27.97|73
1661802900000|2022-08-29 19:55:00|28.11|28.03|28.22|27.92|28.24|28.13|28.1|27.92|21
1661818500000|2022-08-30 00:15:00|28.29|27.99|28.29|27.99|28.29|27.99|28.28|27.98|0
1661818800000|2022-08-30 00:20:00|28.32|28.02|28.35|28.05|28.35|28.05|28.32|28.02|0
1661819100000|2022-08-30 00:25:00|28.34|28.04|28.35|28.1|28.35|28.1|28.34|28.04|0
1661819400000|2022-08-30 00:30:00|28.34|28.09|28.29|28.21|28.36|28.21|28.29|28.04|0
1661819700000|2022-08-30 00:35:00|28.5|28.25|28.48|28.18|28.52|28.25|28.48|28.18|0
1661820300000|2022-08-30 00:45:00|28.46|28.16|28.44|28.14|28.46|28.16|28.44|28.14|0
1661820900000|2022-08-30 00:55:00|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|0
1661821800000|2022-08-30 01:10:00|28.38|28.08|28.37|28.07|28.38|28.08|28.37|28.07|0
1661822100000|2022-08-30 01:15:00|28.36|28.06|28.33|28.03|28.36|28.06|28.33|28.03|0
1661823000000|2022-08-30 01:30:00|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|0
1661823600000|2022-08-30 01:40:00|28.35|28.05|28.36|28.06|28.36|28.06|28.35|28.05|0
1661823900000|2022-08-30 01:45:00|28.39|28.09|28.38|28.08|28.39|28.09|28.38|28.08|0
1661824800000|2022-08-30 02:00:00|28.41|28.11|28.36|28.06|28.41|28.11|28.36|28.06|0
1661825400000|2022-08-30 02:10:00|28.35|28.05|28.36|28.06|28.36|28.06|28.35|28.05|0
1661825700000|2022-08-30 02:15:00|28.37|28.07|28.37|28.07|28.39|28.09|28.36|28.06|0
1661826000000|2022-08-30 02:20:00|28.36|28.06|28.35|28.05|28.36|28.06|28.35|28.05|0
1661826600000|2022-08-30 02:30:00|28.36|28.06|28.35|28.05|28.36|28.06|28.35|28.05|0
1661827800000|2022-08-30 02:50:00|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|0
1661830500000|2022-08-30 03:35:00|28.31|28.01|28.32|28.02|28.32|28.02|28.31|28.01|0
1661830800000|2022-08-30 03:40:00|28.31|28.01|28.32|28.02|28.32|28.02|28.31|28.01|0
1661831100000|2022-08-30 03:45:00|28.25|28|28.22|27.97|28.28|28|28.22|27.95|0
1661831400000|2022-08-30 03:50:00|28.12|28.04|28.19|27.94|28.19|28.04|28.12|27.94|0
1661831700000|2022-08-30 03:55:00|28.12|28.04|28.19|27.94|28.19|28.04|28.12|27.94|0
1661832000000|2022-08-30 04:00:00|28.12|28.04|28.12|28.04|28.19|28.04|28.12|27.94|0
1661832300000|2022-08-30 04:05:00|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1661832600000|2022-08-30 04:10:00|28.09|28.01|28.09|28.01|28.16|28.01|28.09|27.91|0
1661832900000|2022-08-30 04:15:00|28.16|27.91|28.06|27.98|28.16|28.01|28.06|27.91|2
1661833200000|2022-08-30 04:20:00|28.05|27.97|28.18|27.93|28.18|27.98|28.02|27.93|7
1661833500000|2022-08-30 04:25:00|28.22|27.92|28.22|27.92|28.24|27.94|28.21|27.91|0
1661834100000|2022-08-30 04:35:00|28.21|27.91|28.22|27.92|28.22|27.92|28.21|27.91|1
1661835900000|2022-08-30 05:05:00|28.24|27.94|28.24|27.94|28.24|27.94|28.24|27.94|0
1661836200000|2022-08-30 05:10:00|28.25|27.95|28.24|27.94|28.25|27.95|28.24|27.94|0
1661836500000|2022-08-30 05:15:00|28.25|27.95|28.24|27.94|28.25|27.95|28.24|27.94|0
1661836800000|2022-08-30 05:20:00|28.25|27.95|28.23|27.98|28.26|27.98|28.23|27.94|0
1661837100000|2022-08-30 05:25:00|28.24|27.99|28.23|27.98|28.29|27.99|28.23|27.97|0
1661837400000|2022-08-30 05:30:00|28.24|27.99|28.23|27.98|28.24|27.99|28.23|27.98|0
1661838000000|2022-08-30 05:40:00|28.24|27.99|28.23|27.98|28.24|27.99|28.23|27.98|0
1661838300000|2022-08-30 05:45:00|28.24|27.99|28.24|27.99|28.24|27.99|28.23|27.98|0
1661838600000|2022-08-30 05:50:00|28.23|27.98|28.23|27.98|28.29|27.99|28.23|27.97|0
1661839200000|2022-08-30 06:00:00|28.18|27.93|28.12|28.04|28.21|28.06|28.07|27.93|13
1661839500000|2022-08-30 06:05:00|28.1|28.02|28.12|28.04|28.12|28.04|28.1|28.02|4
1661839800000|2022-08-30 06:10:00|28.13|28.05|28.12|28.04|28.16|28.08|28.12|28.04|3
1661840100000|2022-08-30 06:15:00|28.16|28.08|28.12|28.04|28.16|28.08|28.12|28.04|4
1661840400000|2022-08-30 06:20:00|28.13|28.05|28.1|28.02|28.13|28.05|28.07|27.99|3
1661841000000|2022-08-30 06:30:00|28.12|28.04|28.12|28.04|28.14|28.06|28.12|28.04|2
1661841300000|2022-08-30 06:35:00|28.13|28.05|28.16|28.08|28.16|28.08|28.13|28.05|0
1661841600000|2022-08-30 06:40:00|28.14|28.06|28.06|27.98|28.16|28.08|28.06|27.98|4
1661841900000|2022-08-30 06:45:00|28.07|27.99|28.11|28.03|28.12|28.04|28.06|27.98|3
1661842200000|2022-08-30 06:50:00|28.16|28.08|28.19|28.11|28.2|28.12|28.14|28.06|14
1661842500000|2022-08-30 06:55:00|28.17|28.09|28.19|28.11|28.21|28.13|28.15|28.07|30
1661842800000|2022-08-30 07:00:00|28.18|28.1|28.15|28.07|28.23|28.15|28.13|28.05|74
1661843100000|2022-08-30 07:05:00|28.16|28.08|28.13|28.05|28.21|28.13|28.1|28.02|286
1661843400000|2022-08-30 07:10:00|28.1|28.02|28.07|27.99|28.13|28.05|28.05|27.97|232
1661843700000|2022-08-30 07:15:00|28.06|27.98|28|27.92|28.1|28.02|27.95|27.87|258
1661844000000|2022-08-30 07:20:00|27.97|27.89|28.02|27.94|28.05|27.97|27.97|27.89|422
1661844300000|2022-08-30 07:25:00|28.01|27.93|27.99|27.91|28.07|27.99|27.97|27.89|493
1661844600000|2022-08-30 07:30:00|28.01|27.93|27.95|27.87|28.04|27.96|27.94|27.86|255
1661844900000|2022-08-30 07:35:00|27.96|27.88|28.01|27.93|28.01|27.93|27.94|27.86|68
1661845200000|2022-08-30 07:40:00|28|27.92|27.95|27.87|28.01|27.93|27.95|27.87|40
1661845500000|2022-08-30 07:45:00|27.91|27.83|27.91|27.83|27.99|27.91|27.91|27.83|717
1661845800000|2022-08-30 07:50:00|27.92|27.84|27.96|27.88|27.99|27.91|27.88|27.8|227
1661846100000|2022-08-30 07:55:00|27.99|27.91|28.01|27.93|28.04|27.96|27.96|27.88|332
1661846400000|2022-08-30 08:00:00|28|27.92|27.86|27.78|28.01|27.93|27.81|27.73|127
1661846700000|2022-08-30 08:05:00|27.84|27.76|27.77|27.69|27.86|27.78|27.76|27.68|234
1661847000000|2022-08-30 08:10:00|27.76|27.68|27.78|27.7|27.8|27.72|27.76|27.68|266
1661847300000|2022-08-30 08:15:00|27.77|27.69|27.76|27.68|27.78|27.7|27.73|27.65|67
1661847600000|2022-08-30 08:20:00|27.78|27.7|27.81|27.73|27.81|27.73|27.78|27.7|308
1661847900000|2022-08-30 08:25:00|27.76|27.68|27.76|27.68|27.81|27.73|27.76|27.68|86
1661848200000|2022-08-30 08:30:00|27.79|27.71|27.84|27.76|27.86|27.78|27.79|27.71|60
1661848500000|2022-08-30 08:35:00|27.86|27.78|27.89|27.81|27.89|27.81|27.86|27.78|54
1661848800000|2022-08-30 08:40:00|27.91|27.83|27.89|27.81|27.91|27.83|27.89|27.81|12
1661849100000|2022-08-30 08:45:00|27.84|27.76|27.84|27.76|27.89|27.81|27.81|27.73|40
1661849400000|2022-08-30 08:50:00|27.81|27.73|27.81|27.73|27.84|27.76|27.76|27.68|69
1661849700000|2022-08-30 08:55:00|27.8|27.72|27.76|27.68|27.81|27.73|27.76|27.68|13
1661850000000|2022-08-30 09:00:00|27.75|27.67|27.71|27.63|27.78|27.7|27.68|27.6|644
1661850300000|2022-08-30 09:05:00|27.69|27.61|27.7|27.62|27.73|27.65|27.68|27.6|41
1661850600000|2022-08-30 09:10:00|27.72|27.64|27.68|27.6|27.73|27.65|27.68|27.6|178
1661850900000|2022-08-30 09:15:00|27.72|27.64|27.76|27.68|27.76|27.68|27.72|27.64|40
1661851200000|2022-08-30 09:20:00|27.73|27.65|27.68|27.6|27.73|27.65|27.68|27.6|99
1661851500000|2022-08-30 09:25:00|27.7|27.62|27.68|27.6|27.7|27.62|27.68|27.6|45
1661851800000|2022-08-30 09:30:00|27.63|27.55|27.65|27.57|27.68|27.6|27.62|27.54|117
1661852100000|2022-08-30 09:35:00|27.64|27.56|27.65|27.57|27.65|27.57|27.64|27.56|11
1661852700000|2022-08-30 09:45:00|||||||||19
1661853000000|2022-08-30 09:50:00|27.63|27.55|27.63|27.55|27.63|27.55|27.61|27.53|66
1661853300000|2022-08-30 09:55:00|||||||||6
1661853600000|2022-08-30 10:00:00|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|29
1661853900000|2022-08-30 10:05:00|27.64|27.56|27.58|27.5|27.65|27.57|27.55|27.47|118
1661854200000|2022-08-30 10:10:00|27.6|27.52|27.6|27.52|27.6|27.52|27.55|27.47|14
1661854500000|2022-08-30 10:15:00|27.62|27.54|27.65|27.57|27.65|27.57|27.62|27.54|16
1661854800000|2022-08-30 10:20:00|27.64|27.56|27.66|27.58|27.66|27.58|27.6|27.52|38
1661855100000|2022-08-30 10:25:00|27.64|27.56|27.61|27.53|27.66|27.58|27.61|27.53|42
1661855400000|2022-08-30 10:30:00|27.63|27.55|27.66|27.58|27.66|27.58|27.63|27.55|14
1661855700000|2022-08-30 10:35:00|||||||||49
1661856000000|2022-08-30 10:40:00|||||||||4
1661856300000|2022-08-30 10:45:00|||||||||3
1661856600000|2022-08-30 10:50:00|27.63|27.55|27.63|27.55|27.65|27.57|27.63|27.55|69
1661856900000|2022-08-30 10:55:00|27.62|27.54|27.65|27.57|27.65|27.57|27.61|27.53|15
1661857200000|2022-08-30 11:00:00|27.63|27.55|27.63|27.55|27.66|27.58|27.62|27.54|75
1661857500000|2022-08-30 11:05:00|27.62|27.54|27.66|27.58|27.66|27.58|27.61|27.53|21
1661857800000|2022-08-30 11:10:00|27.65|27.57|27.61|27.53|27.66|27.58|27.61|27.53|65
1661858100000|2022-08-30 11:15:00|27.58|27.5|27.61|27.53|27.61|27.53|27.58|27.5|0
1661858400000|2022-08-30 11:20:00|27.62|27.54|27.64|27.56|27.66|27.58|27.62|27.54|123
1661858700000|2022-08-30 11:25:00|27.65|27.57|27.64|27.56|27.66|27.58|27.61|27.53|119
1661859000000|2022-08-30 11:30:00|27.62|27.54|27.64|27.56|27.64|27.56|27.61|27.53|61
1661859300000|2022-08-30 11:35:00|27.61|27.53|27.64|27.56|27.64|27.56|27.59|27.51|63
1661859600000|2022-08-30 11:40:00|27.62|27.54|27.59|27.51|27.64|27.56|27.59|27.51|24
1661859900000|2022-08-30 11:45:00|27.6|27.52|27.61|27.53|27.61|27.53|27.59|27.51|13
1661860200000|2022-08-30 11:50:00|27.64|27.56|27.64|27.56|27.68|27.6|27.64|27.56|120
1661860500000|2022-08-30 11:55:00|27.65|27.57|27.64|27.56|27.68|27.6|27.64|27.56|80
1661860800000|2022-08-30 12:00:00|27.61|27.53|27.61|27.53|27.64|27.56|27.61|27.53|61
1661861100000|2022-08-30 12:05:00|27.66|27.58|27.66|27.58|27.66|27.58|27.61|27.53|116
1661861400000|2022-08-30 12:10:00|27.64|27.56|27.61|27.53|27.66|27.58|27.61|27.53|97
1661861700000|2022-08-30 12:15:00|27.6|27.52|27.67|27.59|27.67|27.59|27.6|27.52|208
1661862000000|2022-08-30 12:20:00|27.72|27.64|27.69|27.61|27.72|27.64|27.69|27.61|269
1661862300000|2022-08-30 12:25:00|27.67|27.59|27.72|27.64|27.75|27.67|27.67|27.59|126
1661862600000|2022-08-30 12:30:00|27.73|27.65|27.84|27.76|27.84|27.76|27.72|27.64|108
1661862900000|2022-08-30 12:35:00|27.8|27.72|27.83|27.75|27.84|27.76|27.79|27.71|57
1661863200000|2022-08-30 12:40:00|27.84|27.76|27.84|27.76|27.89|27.81|27.79|27.71|144
1661863500000|2022-08-30 12:45:00|27.89|27.81|27.88|27.8|27.91|27.83|27.79|27.71|56
1661863800000|2022-08-30 12:50:00|27.87|27.79|27.92|27.84|27.92|27.84|27.82|27.74|162
1661864100000|2022-08-30 12:55:00|27.9|27.82|27.94|27.86|27.97|27.89|27.87|27.79|67
1661864400000|2022-08-30 13:00:00|27.95|27.87|27.92|27.84|27.97|27.89|27.87|27.79|165
1661864700000|2022-08-30 13:05:00|27.89|27.81|27.92|27.84|27.92|27.84|27.87|27.79|32
1661865000000|2022-08-30 13:10:00|27.97|27.89|27.89|27.81|27.97|27.89|27.88|27.8|74
1661865300000|2022-08-30 13:15:00|27.92|27.84|27.97|27.89|27.98|27.9|27.87|27.79|358
1661865600000|2022-08-30 13:20:00|27.98|27.9|27.89|27.81|27.98|27.9|27.89|27.81|63
1661865900000|2022-08-30 13:25:00|27.91|27.83|27.87|27.79|27.92|27.84|27.87|27.79|525
1661866200000|2022-08-30 13:30:00|27.86|27.78|27.87|27.79|27.97|27.89|27.84|27.76|450
1661866500000|2022-08-30 13:35:00|27.9|27.82|27.92|27.84|27.97|27.89|27.87|27.79|296
1661866800000|2022-08-30 13:40:00|27.91|27.83|28.04|27.96|28.07|27.99|27.9|27.82|272
1661867100000|2022-08-30 13:45:00|28.02|27.94|27.92|27.84|28.12|28.04|27.9|27.82|228
1661867400000|2022-08-30 13:50:00|27.9|27.82|27.98|27.9|28.02|27.94|27.9|27.82|296
1661867700000|2022-08-30 13:55:00|28|27.92|27.98|27.9|28.03|27.95|27.95|27.87|99
1661868000000|2022-08-30 14:00:00|28|27.92|28.15|28.07|28.17|28.09|27.95|27.87|224
1661868300000|2022-08-30 14:05:00|28.16|28.08|28.27|28.19|28.37|28.29|28.12|28.04|372
1661868600000|2022-08-30 14:10:00|28.25|28.17|28.27|28.19|28.37|28.29|28.25|28.17|216
1661868900000|2022-08-30 14:15:00|28.29|28.21|28.24|28.16|28.36|28.28|28.22|28.14|105
1661869200000|2022-08-30 14:20:00|28.22|28.14|28.35|28.27|28.37|28.29|28.2|28.12|275
1661869500000|2022-08-30 14:25:00|28.36|28.28|28.32|28.24|28.37|28.29|28.25|28.17|90
1661869800000|2022-08-30 14:30:00|28.31|28.23|28.57|28.49|28.62|28.54|28.27|28.19|685
1661870100000|2022-08-30 14:35:00|28.59|28.51|28.57|28.49|28.69|28.61|28.57|28.49|657
1661870400000|2022-08-30 14:40:00|28.58|28.5|28.67|28.59|28.7|28.62|28.56|28.48|190
1661870700000|2022-08-30 14:45:00|28.66|28.58|28.77|28.69|28.8|28.72|28.66|28.58|384
1661871000000|2022-08-30 14:50:00|28.76|28.68|28.5|28.42|28.77|28.69|28.5|28.42|687
1661871300000|2022-08-30 14:55:00|28.54|28.46|28.35|28.27|28.55|28.47|28.35|28.27|282
1661871600000|2022-08-30 15:00:00|28.36|28.28|28.43|28.35|28.48|28.4|28.3|28.22|449
1661871900000|2022-08-30 15:05:00|28.41|28.33|28.4|28.32|28.45|28.37|28.35|28.27|309
1661872200000|2022-08-30 15:10:00|28.41|28.33|28.48|28.4|28.58|28.5|28.4|28.32|262
1661872500000|2022-08-30 15:15:00|28.5|28.42|28.28|28.2|28.55|28.47|28.28|28.2|87
1661872800000|2022-08-30 15:20:00|28.3|28.22|28.33|28.25|28.39|28.31|28.28|28.2|130
1661873100000|2022-08-30 15:25:00|28.34|28.26|28.4|28.32|28.43|28.35|28.28|28.2|311
1661873400000|2022-08-30 15:30:00|28.41|28.33|28.3|28.22|28.43|28.35|28.3|28.22|132
1661873700000|2022-08-30 15:35:00|28.28|28.2|28.4|28.32|28.43|28.35|28.25|28.17|81
1661874000000|2022-08-30 15:40:00|28.41|28.33|28.37|28.29|28.5|28.42|28.32|28.24|10
1661874300000|2022-08-30 15:45:00|28.4|28.32|28.48|28.4|28.5|28.42|28.38|28.3|62
1661874600000|2022-08-30 15:50:00|28.47|28.39|28.37|28.29|28.5|28.42|28.33|28.25|114
1661874900000|2022-08-30 15:55:00|28.35|28.27|28.32|28.24|28.38|28.3|28.28|28.2|16
1661875200000|2022-08-30 16:00:00|28.36|28.28|28.32|28.24|28.36|28.28|28.27|28.19|18
1661875500000|2022-08-30 16:05:00|28.28|28.2|28.27|28.19|28.32|28.24|28.25|28.17|55
1661875800000|2022-08-30 16:10:00|28.3|28.22|28.32|28.24|28.42|28.34|28.28|28.2|14
1661876100000|2022-08-30 16:15:00|28.33|28.25|28.4|28.32|28.44|28.36|28.27|28.19|11
1661876400000|2022-08-30 16:20:00|28.41|28.33|28.48|28.4|28.48|28.4|28.4|28.32|29
1661876700000|2022-08-30 16:25:00|28.49|28.41|28.54|28.46|28.58|28.5|28.49|28.41|83
1661877000000|2022-08-30 16:30:00|28.55|28.47|28.68|28.6|28.68|28.6|28.55|28.47|54
1661877300000|2022-08-30 16:35:00|28.69|28.61|28.6|28.52|28.7|28.62|28.6|28.52|44
1661877600000|2022-08-30 16:40:00|28.61|28.53|28.78|28.7|28.78|28.7|28.61|28.53|31
1661877900000|2022-08-30 16:45:00|28.79|28.71|28.7|28.62|28.83|28.75|28.66|28.58|73
1661878200000|2022-08-30 16:50:00|28.68|28.6|28.62|28.54|28.68|28.6|28.6|28.52|7
1661878500000|2022-08-30 16:55:00|28.61|28.53|28.62|28.54|28.66|28.58|28.57|28.49|4
1661878800000|2022-08-30 17:00:00|28.63|28.55|28.63|28.55|28.65|28.57|28.57|28.49|10
1661879100000|2022-08-30 17:05:00|28.65|28.57|28.7|28.62|28.7|28.62|28.57|28.49|9
1661879400000|2022-08-30 17:10:00|28.68|28.6|28.79|28.71|28.79|28.71|28.65|28.57|20
1661879700000|2022-08-30 17:15:00|28.78|28.7|28.78|28.7|28.78|28.7|28.7|28.62|2
1661880000000|2022-08-30 17:20:00|28.77|28.69|28.78|28.7|28.81|28.73|28.74|28.66|37
1661880300000|2022-08-30 17:25:00|28.73|28.65|28.66|28.58|28.73|28.65|28.66|28.58|51
1661880600000|2022-08-30 17:30:00|28.68|28.6|28.69|28.61|28.73|28.65|28.61|28.53|28
1661880900000|2022-08-30 17:35:00|28.68|28.6|28.66|28.58|28.7|28.62|28.65|28.57|7
1661881200000|2022-08-30 17:40:00|28.65|28.57|28.78|28.7|28.78|28.7|28.63|28.55|9
1661881500000|2022-08-30 17:45:00|28.79|28.71|28.52|28.44|28.79|28.71|28.49|28.41|35
1661881800000|2022-08-30 17:50:00|28.56|28.48|28.44|28.36|28.56|28.48|28.39|28.31|70
1661882100000|2022-08-30 17:55:00|28.43|28.35|28.47|28.39|28.51|28.43|28.42|28.34|10
1661882400000|2022-08-30 18:00:00|28.44|28.36|28.37|28.29|28.52|28.44|28.37|28.29|16
1661882700000|2022-08-30 18:05:00|28.42|28.34|28.44|28.36|28.44|28.36|28.36|28.28|8
1661883000000|2022-08-30 18:10:00|28.42|28.34|28.44|28.36|28.44|28.36|28.4|28.32|3
1661883300000|2022-08-30 18:15:00|28.43|28.35|28.44|28.36|28.47|28.39|28.4|28.32|2
1661883600000|2022-08-30 18:20:00|28.48|28.4|28.47|28.39|28.52|28.44|28.47|28.39|2
1661883900000|2022-08-30 18:25:00|28.48|28.4|28.66|28.58|28.66|28.58|28.47|28.39|38
1661884200000|2022-08-30 18:30:00|28.65|28.57|28.47|28.39|28.66|28.58|28.47|28.39|10
1661884500000|2022-08-30 18:35:00|28.51|28.43|28.49|28.41|28.57|28.49|28.47|28.39|9
1661884800000|2022-08-30 18:40:00|28.48|28.4|28.62|28.54|28.65|28.57|28.47|28.39|20
1661885100000|2022-08-30 18:45:00|28.61|28.53|28.57|28.49|28.62|28.54|28.57|28.49|14
1661885400000|2022-08-30 18:50:00|28.61|28.53|28.57|28.49|28.62|28.54|28.56|28.48|15
1661885700000|2022-08-30 18:55:00|28.58|28.5|28.57|28.49|28.67|28.59|28.52|28.44|39
1661886000000|2022-08-30 19:00:00|28.58|28.5|28.45|28.37|28.62|28.54|28.44|28.36|36
1661886300000|2022-08-30 19:05:00|28.44|28.36|28.25|28.17|28.44|28.36|28.25|28.17|55
1661886600000|2022-08-30 19:10:00|28.24|28.16|28.25|28.17|28.26|28.18|28.17|28.09|11
1661886900000|2022-08-30 19:15:00|28.26|28.18|28.29|28.21|28.31|28.23|28.26|28.18|2
1661887200000|2022-08-30 19:20:00|28.31|28.23|28.26|28.18|28.35|28.27|28.24|28.16|4
1661887500000|2022-08-30 19:25:00|28.25|28.17|28.34|28.26|28.35|28.27|28.24|28.16|5
1661887800000|2022-08-30 19:30:00|28.33|28.25|28.38|28.3|28.45|28.37|28.31|28.23|36
1661888100000|2022-08-30 19:35:00|28.36|28.28|28.31|28.23|28.41|28.33|28.31|28.23|7
1661888400000|2022-08-30 19:40:00|28.29|28.21|28.29|28.21|28.29|28.21|28.16|28.08|11
1661888700000|2022-08-30 19:45:00|28.32|28.24|28.43|28.35|28.48|28.4|28.29|28.21|20
1661889000000|2022-08-30 19:50:00|28.42|28.34|28.42|28.34|28.44|28.36|28.29|28.21|18
1661889300000|2022-08-30 19:55:00|28.4|28.32|28.38|28.3|28.4|28.32|28.32|28.24|40
1661904900000|2022-08-31 00:15:00|28.59|28.29|28.48|28.18|28.59|28.29|28.48|28.18|0
1661905200000|2022-08-31 00:20:00|28.47|28.17|28.39|28.14|28.47|28.17|28.37|28.12|0
1661905500000|2022-08-31 00:25:00|28.27|28.19|28.25|28.17|28.27|28.19|28.24|28.16|0
1661905800000|2022-08-31 00:30:00|28.24|28.16|28.28|27.98|28.28|28.17|28.21|27.95|0
1661906100000|2022-08-31 00:35:00|28.3|28|28.3|28|28.3|28|28.3|28|0
1661906400000|2022-08-31 00:40:00|28.25|27.95|28.22|27.92|28.27|27.97|28.22|27.92|0
1661907600000|2022-08-31 01:00:00|28.25|27.95|28.26|27.96|28.26|27.96|28.22|27.92|0
1661907900000|2022-08-31 01:05:00|28.28|27.98|28.28|27.98|28.28|27.98|28.26|27.96|0
1661908200000|2022-08-31 01:10:00|28.27|27.97|28.27|27.97|28.28|27.98|28.27|27.97|0
1661908500000|2022-08-31 01:15:00|28.28|27.98|28.29|27.99|28.29|27.99|28.27|27.97|0
1661908800000|2022-08-31 01:20:00|28.28|27.98|28.29|27.99|28.29|27.99|28.28|27.98|0
1661909100000|2022-08-31 01:25:00|28.32|28.02|28.3|28|28.32|28.06|28.26|27.96|0
1661909400000|2022-08-31 01:30:00|28.33|28.03|28.22|27.92|28.33|28.17|28.22|27.92|6
1661909700000|2022-08-31 01:35:00|28.24|27.94|28.24|27.94|28.24|27.94|28.24|27.94|0
1661910000000|2022-08-31 01:40:00|28.22|27.92|28.24|27.94|28.24|27.94|28.22|27.92|0
1661910300000|2022-08-31 01:45:00|28.23|27.93|28.23|27.93|28.23|27.93|28.23|27.93|0
1661910600000|2022-08-31 01:50:00|28.26|27.96|28.28|27.98|28.28|27.98|28.24|27.94|0
1661910900000|2022-08-31 01:55:00|28.24|27.94|28.24|27.94|28.24|27.94|28.23|27.93|0
1661911200000|2022-08-31 02:00:00|28.23|27.93|28.23|27.93|28.23|27.93|28.23|27.93|0
1661911500000|2022-08-31 02:05:00|28.2|27.9|28.21|27.91|28.21|27.91|28.19|27.89|0
1661912100000|2022-08-31 02:15:00|28.2|27.9|28.2|27.9|28.2|27.9|28.2|27.9|0
1661912400000|2022-08-31 02:20:00|28.21|27.91|28.21|27.91|28.21|27.91|28.21|27.91|0
1661913000000|2022-08-31 02:30:00|28.2|27.9|28.21|27.91|28.21|27.91|28.2|27.9|0
1661913300000|2022-08-31 02:35:00|28.2|27.9|28.2|27.9|28.2|27.9|28.2|27.9|0
1661913900000|2022-08-31 02:45:00|28.18|27.88|28.2|27.9|28.2|27.9|28.17|27.87|0
1661914200000|2022-08-31 02:50:00|28.17|27.87|28.18|27.88|28.18|27.88|28.17|27.87|0
1661914500000|2022-08-31 02:55:00|28.2|27.9|28.19|27.89|28.2|27.9|28.17|27.87|0
1661914800000|2022-08-31 03:00:00|28.18|27.88|28.15|27.85|28.19|27.89|28.15|27.85|0
1661915100000|2022-08-31 03:05:00|28.19|27.89|28.18|27.88|28.19|27.89|28.15|27.85|0
1661915400000|2022-08-31 03:10:00|28.19|27.89|28.15|27.85|28.2|27.9|28.15|27.85|0
1661915700000|2022-08-31 03:15:00|28.18|27.88|28.18|27.88|28.19|27.89|28.15|27.85|0
1661916000000|2022-08-31 03:20:00|28.2|27.9|28.1|27.8|28.2|27.9|28.06|27.8|0
1661916300000|2022-08-31 03:25:00|28.09|27.79|28.09|27.79|28.11|27.81|28.09|27.79|0
1661916600000|2022-08-31 03:30:00|28.11|27.81|28.1|27.8|28.11|27.81|28.09|27.79|0
1661916900000|2022-08-31 03:35:00|28.11|27.81|28.09|27.79|28.11|27.81|28.05|27.78|0
1661917200000|2022-08-31 03:40:00|28.11|27.81|28.09|27.79|28.11|27.81|28.09|27.79|0
1661917500000|2022-08-31 03:45:00|28.1|27.8|28.08|27.83|28.11|27.84|28.08|27.79|0
1661917800000|2022-08-31 03:50:00|28.1|27.85|28.08|27.83|28.1|27.85|28.08|27.83|0
1661918100000|2022-08-31 03:55:00|28.09|27.84|28.08|27.83|28.11|27.86|28.08|27.83|0
1661918400000|2022-08-31 04:00:00|28.09|27.84|28.08|27.83|28.1|27.85|28.08|27.83|0
1661918700000|2022-08-31 04:05:00|28.1|27.85|28.09|27.84|28.1|27.85|28.08|27.83|0
1661919000000|2022-08-31 04:10:00|28.08|27.83|28.09|27.84|28.1|27.85|28.08|27.83|0
1661919300000|2022-08-31 04:15:00|28.1|27.85|28.08|27.83|28.1|27.85|28.08|27.83|0
1661919600000|2022-08-31 04:20:00|28.09|27.84|28.1|27.8|28.11|27.85|28.08|27.8|0
1661919900000|2022-08-31 04:25:00|28.09|27.79|28.11|27.81|28.12|27.82|28.09|27.79|0
1661920200000|2022-08-31 04:30:00|28.1|27.8|28.07|27.77|28.11|27.81|28.07|27.77|0
1661920500000|2022-08-31 04:35:00|28.06|27.76|28.01|27.76|28.09|27.79|28|27.75|0
1661920800000|2022-08-31 04:40:00|28|27.75|28|27.75|28.01|27.88|27.96|27.75|2
1661921100000|2022-08-31 04:45:00|27.87|27.79|28.06|27.76|28.08|27.79|27.87|27.71|1
1661921400000|2022-08-31 04:50:00|28.08|27.78|28.06|27.76|28.08|27.78|28.06|27.76|0
1661921700000|2022-08-31 04:55:00|28.05|27.75|28.05|27.75|28.05|27.75|28.05|27.75|0
1661922300000|2022-08-31 05:05:00|28.07|27.77|28.05|27.75|28.08|27.78|28.05|27.75|0
1661923200000|2022-08-31 05:20:00|28.04|27.74|28.05|27.75|28.05|27.75|28.03|27.73|0
1661923500000|2022-08-31 05:25:00|28.04|27.74|28.03|27.73|28.04|27.74|28|27.7|0
1661923800000|2022-08-31 05:30:00|28.05|27.75|27.98|27.9|28.05|27.9|27.98|27.75|0
1661924100000|2022-08-31 05:35:00|27.95|27.87|28.04|27.79|28.04|27.87|27.95|27.77|1
1661924400000|2022-08-31 05:40:00|28.02|27.77|28.07|27.77|28.07|27.79|28.02|27.76|0
1661925300000|2022-08-31 05:55:00|28.04|27.79|28.03|27.78|28.04|27.79|28.03|27.78|0
1661925600000|2022-08-31 06:00:00|28.01|27.76|27.87|27.79|28.01|27.81|27.86|27.69|2
1661925900000|2022-08-31 06:05:00|27.86|27.78|27.83|27.75|27.89|27.81|27.83|27.75|13
1661926200000|2022-08-31 06:10:00|27.85|27.77|27.83|27.75|27.85|27.77|27.83|27.75|0
1661926500000|2022-08-31 06:15:00|27.85|27.77|27.89|27.81|27.91|27.83|27.84|27.76|3
1661927100000|2022-08-31 06:25:00|27.87|27.79|27.89|27.81|27.89|27.81|27.87|27.79|0
1661927400000|2022-08-31 06:30:00|27.91|27.83|27.91|27.83|27.94|27.86|27.89|27.81|13
1661927700000|2022-08-31 06:35:00|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|3
1661928000000|2022-08-31 06:40:00|27.95|27.87|27.95|27.87|27.99|27.91|27.94|27.86|23
1661928300000|2022-08-31 06:45:00|27.94|27.86|27.91|27.83|27.94|27.86|27.91|27.83|1
1661928600000|2022-08-31 06:50:00|27.94|27.86|27.94|27.86|27.94|27.86|27.92|27.84|14
1661928900000|2022-08-31 06:55:00|27.93|27.85|27.97|27.89|27.99|27.91|27.93|27.85|52
1661929200000|2022-08-31 07:00:00|27.94|27.86|27.97|27.89|27.99|27.91|27.92|27.84|36
1661929500000|2022-08-31 07:05:00|27.98|27.9|28.04|27.96|28.12|28.04|27.96|27.88|35
1661929800000|2022-08-31 07:10:00|28.09|28.01|27.99|27.91|28.09|28.01|27.98|27.9|34
1661930100000|2022-08-31 07:15:00|27.97|27.89|27.97|27.89|27.99|27.91|27.92|27.84|129
1661930400000|2022-08-31 07:20:00|27.98|27.9|27.99|27.91|28.07|27.99|27.98|27.9|172
1661930700000|2022-08-31 07:25:00|28.04|27.96|28.12|28.04|28.13|28.05|28.04|27.96|89
1661931000000|2022-08-31 07:30:00|28.13|28.05|28.22|28.14|28.22|28.14|28.12|28.04|108
1661931300000|2022-08-31 07:35:00|28.21|28.13|28.2|28.12|28.27|28.19|28.16|28.08|36
1661931600000|2022-08-31 07:40:00|28.19|28.11|28.33|28.25|28.33|28.25|28.19|28.11|203
1661931900000|2022-08-31 07:45:00|28.38|28.3|28.39|28.31|28.43|28.35|28.36|28.28|84
1661932200000|2022-08-31 07:50:00|28.4|28.32|28.35|28.27|28.43|28.35|28.33|28.25|98
1661932500000|2022-08-31 07:55:00|28.33|28.25|28.4|28.32|28.4|28.32|28.3|28.22|54
1661932800000|2022-08-31 08:00:00|28.41|28.33|28.32|28.24|28.42|28.34|28.27|28.19|60
1661933100000|2022-08-31 08:05:00|28.34|28.26|28.41|28.33|28.41|28.33|28.34|28.26|55
1661933400000|2022-08-31 08:10:00|28.4|28.32|28.43|28.35|28.45|28.37|28.35|28.27|87
1661933700000|2022-08-31 08:15:00|28.42|28.34|28.3|28.22|28.43|28.35|28.3|28.22|44
1661934000000|2022-08-31 08:20:00|28.33|28.25|28.45|28.37|28.48|28.4|28.3|28.22|123
1661934300000|2022-08-31 08:25:00|28.43|28.35|28.43|28.35|28.5|28.42|28.43|28.35|590
1661934600000|2022-08-31 08:30:00|28.44|28.36|28.49|28.41|28.5|28.42|28.43|28.35|82
1661934900000|2022-08-31 08:35:00|28.5|28.42|28.43|28.35|28.53|28.45|28.43|28.35|58
1661935200000|2022-08-31 08:40:00|28.44|28.36|28.39|28.31|28.48|28.4|28.39|28.31|72
1661935500000|2022-08-31 08:45:00|28.38|28.3|28.28|28.2|28.38|28.3|28.28|28.2|149
1661935800000|2022-08-31 08:50:00|28.29|28.21|28.33|28.25|28.33|28.25|28.28|28.2|21
1661936100000|2022-08-31 08:55:00|28.3|28.22|28.35|28.27|28.39|28.31|28.3|28.22|216
1661936400000|2022-08-31 09:00:00|28.39|28.31|28.53|28.45|28.53|28.45|28.37|28.29|253
1661936700000|2022-08-31 09:05:00|28.52|28.44|28.53|28.45|28.55|28.47|28.45|28.37|109
1661937000000|2022-08-31 09:10:00|28.52|28.44|28.63|28.55|28.63|28.55|28.48|28.4|120
1661937300000|2022-08-31 09:15:00|28.58|28.5|28.58|28.5|28.63|28.55|28.55|28.47|166
1661937600000|2022-08-31 09:20:00|28.59|28.51|28.6|28.52|28.63|28.55|28.58|28.5|142
1661937900000|2022-08-31 09:25:00|28.62|28.54|28.73|28.65|28.73|28.65|28.6|28.52|31
1661938200000|2022-08-31 09:30:00|28.71|28.63|28.68|28.6|28.76|28.68|28.63|28.55|330
1661938500000|2022-08-31 09:35:00|28.67|28.59|28.73|28.65|28.74|28.66|28.6|28.52|106
1661938800000|2022-08-31 09:40:00|28.72|28.64|28.6|28.52|28.73|28.65|28.6|28.52|17
1661939100000|2022-08-31 09:45:00|28.59|28.51|28.68|28.6|28.7|28.62|28.55|28.47|188
1661939400000|2022-08-31 09:50:00|28.69|28.61|28.65|28.57|28.73|28.65|28.63|28.55|165
1661939700000|2022-08-31 09:55:00|28.68|28.6|28.73|28.65|28.75|28.67|28.65|28.57|94
1661940000000|2022-08-31 10:00:00|28.7|28.62|28.7|28.62|28.78|28.7|28.69|28.61|135
1661940300000|2022-08-31 10:05:00|28.73|28.65|28.73|28.65|28.75|28.67|28.65|28.57|35
1661940600000|2022-08-31 10:10:00|28.7|28.62|28.6|28.52|28.72|28.64|28.6|28.52|151
1661940900000|2022-08-31 10:15:00|28.64|28.56|28.63|28.55|28.65|28.57|28.55|28.47|96
1661941200000|2022-08-31 10:20:00|28.62|28.54|28.45|28.37|28.65|28.57|28.45|28.37|830
1661941500000|2022-08-31 10:25:00|28.48|28.4|28.44|28.36|28.48|28.4|28.4|28.32|1839
1661941800000|2022-08-31 10:30:00|28.45|28.37|28.54|28.46|28.55|28.47|28.45|28.37|94
1661942100000|2022-08-31 10:35:00|28.5|28.42|28.45|28.37|28.53|28.45|28.45|28.37|86
1661942400000|2022-08-31 10:40:00|28.44|28.36|28.47|28.39|28.47|28.39|28.44|28.36|11
1661942700000|2022-08-31 10:45:00|28.48|28.4|28.33|28.25|28.48|28.4|28.3|28.22|853
1661943000000|2022-08-31 10:50:00|28.34|28.26|28.25|28.17|28.34|28.26|28.25|28.17|94
1661943300000|2022-08-31 10:55:00|28.23|28.15|28.37|28.29|28.37|28.29|28.23|28.15|43
1661943600000|2022-08-31 11:00:00|28.35|28.27|28.27|28.19|28.35|28.27|28.25|28.17|33
1661943900000|2022-08-31 11:05:00|28.25|28.17|28.33|28.25|28.33|28.25|28.25|28.17|21
1661944200000|2022-08-31 11:10:00|28.34|28.26|28.33|28.25|28.38|28.3|28.28|28.2|14
1661944500000|2022-08-31 11:15:00|28.32|28.24|28.2|28.12|28.38|28.3|28.2|28.12|105
1661944800000|2022-08-31 11:20:00|28.22|28.14|28.22|28.14|28.25|28.17|28.2|28.12|10
1661945100000|2022-08-31 11:25:00|28.2|28.12|28.22|28.14|28.28|28.2|28.2|28.12|292
1661945400000|2022-08-31 11:30:00|28.2|28.12|28.3|28.22|28.3|28.22|28.2|28.12|15
1661945700000|2022-08-31 11:35:00|28.25|28.17|28.35|28.27|28.35|28.27|28.25|28.17|94
1661946000000|2022-08-31 11:40:00|28.34|28.26|28.3|28.22|28.34|28.26|28.28|28.2|286
1661946300000|2022-08-31 11:45:00|28.33|28.25|28.33|28.25|28.35|28.27|28.3|28.22|24
1661946600000|2022-08-31 11:50:00|28.32|28.24|28.3|28.22|28.35|28.27|28.3|28.22|2
1661946900000|2022-08-31 11:55:00|28.28|28.2|28.25|28.17|28.3|28.22|28.25|28.17|100
1661947200000|2022-08-31 12:00:00|28.27|28.19|28.2|28.12|28.3|28.22|28.2|28.12|63
1661947500000|2022-08-31 12:05:00|28.19|28.11|28.22|28.14|28.25|28.17|28.15|28.07|68
1661947800000|2022-08-31 12:10:00|28.24|28.16|28.18|28.1|28.25|28.17|28.15|28.07|295
1661948100000|2022-08-31 12:15:00|28.15|28.07|28|27.92|28.15|28.07|28|27.92|365
1661948400000|2022-08-31 12:20:00|27.98|27.9|28.07|27.99|28.1|28.02|27.98|27.9|345
1661948700000|2022-08-31 12:25:00|28.05|27.97|28.03|27.95|28.1|28.02|28|27.92|144
1661949000000|2022-08-31 12:30:00|28.05|27.97|28.1|28.02|28.1|28.02|28|27.92|170
1661949300000|2022-08-31 12:35:00|28.13|28.05|28.1|28.02|28.15|28.07|28.05|27.97|586
1661949600000|2022-08-31 12:40:00|28.13|28.05|28.15|28.07|28.2|28.12|28.1|28.02|78
1661949900000|2022-08-31 12:45:00|28.17|28.09|28.03|27.95|28.18|28.1|28.03|27.95|85
1661950200000|2022-08-31 12:50:00|28|27.92|27.95|27.87|28|27.92|27.95|27.87|228
1661950500000|2022-08-31 12:55:00|27.94|27.86|27.95|27.87|28.03|27.95|27.93|27.85|21
1661950800000|2022-08-31 13:00:00|27.98|27.9|27.97|27.89|28.02|27.94|27.96|27.88|239
1661951100000|2022-08-31 13:05:00|27.95|27.87|27.92|27.84|27.97|27.89|27.92|27.84|13
1661951400000|2022-08-31 13:10:00|27.91|27.83|27.96|27.88|27.97|27.89|27.91|27.83|50
1661951700000|2022-08-31 13:15:00|27.95|27.87|27.96|27.88|28.02|27.94|27.94|27.86|99
1661952000000|2022-08-31 13:20:00|27.97|27.89|27.92|27.84|27.97|27.89|27.89|27.81|119
1661952300000|2022-08-31 13:25:00|27.93|27.85|27.94|27.86|27.97|27.89|27.92|27.84|35
1661952600000|2022-08-31 13:30:00|27.97|27.89|28.02|27.94|28.02|27.94|27.94|27.86|145
1661952900000|2022-08-31 13:35:00|28.03|27.95|27.99|27.91|28.07|27.99|27.97|27.89|397
1661953200000|2022-08-31 13:40:00|27.97|27.89|27.87|27.79|28.02|27.94|27.86|27.78|262
1661953500000|2022-08-31 13:45:00|27.89|27.81|27.74|27.66|27.89|27.81|27.69|27.61|747
1661953800000|2022-08-31 13:50:00|27.75|27.67|27.72|27.64|27.79|27.71|27.66|27.58|536
1661954100000|2022-08-31 13:55:00|27.74|27.66|27.89|27.81|27.89|27.81|27.72|27.64|167
1661954400000|2022-08-31 14:00:00|27.92|27.84|28|27.92|28.02|27.94|27.9|27.82|156
1661954700000|2022-08-31 14:05:00|28.01|27.93|28.07|27.99|28.07|27.99|27.92|27.84|337
1661955000000|2022-08-31 14:10:00|28.05|27.97|27.97|27.89|28.06|27.98|27.92|27.84|439
1661955300000|2022-08-31 14:15:00|27.98|27.9|28.05|27.97|28.13|28.05|27.97|27.89|328
1661955600000|2022-08-31 14:20:00|28.03|27.95|28.16|28.08|28.21|28.13|28|27.92|232
1661955900000|2022-08-31 14:25:00|28.17|28.09|28.15|28.07|28.21|28.13|28.06|27.98|1351
1661956200000|2022-08-31 14:30:00|28.16|28.08|28.05|27.97|28.16|28.08|28.05|27.97|132
1661956500000|2022-08-31 14:35:00|28.04|27.96|28.13|28.05|28.13|28.05|28|27.92|187
1661956800000|2022-08-31 14:40:00|28.14|28.06|27.86|27.78|28.14|28.06|27.86|27.78|284
1661957100000|2022-08-31 14:45:00|27.83|27.75|27.83|27.75|28.02|27.94|27.83|27.75|1199
1661957400000|2022-08-31 14:50:00|27.8|27.72|27.77|27.69|27.86|27.78|27.75|27.67|774
1661957700000|2022-08-31 14:55:00|27.8|27.72|27.9|27.82|27.92|27.84|27.77|27.69|161
1661958000000|2022-08-31 15:00:00|27.91|27.83|28|27.92|28.05|27.97|27.9|27.82|306
1661958300000|2022-08-31 15:05:00|28.03|27.95|28.04|27.96|28.13|28.05|28.03|27.95|141
1661958600000|2022-08-31 15:10:00|28.05|27.97|28.03|27.95|28.13|28.05|28.03|27.95|102
1661958900000|2022-08-31 15:15:00|28.05|27.97|28|27.92|28.09|28.01|27.98|27.9|215
1661959200000|2022-08-31 15:20:00|28.03|27.95|28.05|27.97|28.06|27.98|27.95|27.87|328
1661959500000|2022-08-31 15:25:00|28.06|27.98|28.15|28.07|28.15|28.07|28.02|27.94|402
1661959800000|2022-08-31 15:30:00|28.14|28.06|28.12|28.04|28.17|28.09|28.02|27.94|401
1661960100000|2022-08-31 15:35:00|28.11|28.03|28.12|28.04|28.15|28.07|28.01|27.93|234
1661960400000|2022-08-31 15:40:00|28.14|28.06|28.12|28.04|28.15|28.07|28.06|27.98|58
1661960700000|2022-08-31 15:45:00|28.11|28.03|28.14|28.06|28.17|28.09|28.07|27.99|15
1661961000000|2022-08-31 15:50:00|28.15|28.07|28.12|28.04|28.15|28.07|28.07|27.99|8
1661961300000|2022-08-31 15:55:00|28.11|28.03|28.05|27.97|28.12|28.04|28.02|27.94|47
1661961600000|2022-08-31 16:00:00|28.02|27.94|28.02|27.94|28.07|27.99|28|27.92|38
1661961900000|2022-08-31 16:05:00|28.04|27.96|28.12|28.04|28.17|28.09|28.02|27.94|10
1661962200000|2022-08-31 16:10:00|28.15|28.07|28.1|28.02|28.17|28.09|28.07|27.99|2
1661962500000|2022-08-31 16:15:00|28.14|28.06|28.12|28.04|28.14|28.06|28.05|27.97|5
1661962800000|2022-08-31 16:20:00|28.14|28.06|28.17|28.09|28.17|28.09|28.09|28.01|3
1661963100000|2022-08-31 16:25:00|28.15|28.07|28.05|27.97|28.17|28.09|28.05|27.97|13
1661963400000|2022-08-31 16:30:00|28.06|27.98|28.03|27.95|28.09|28.01|28|27.92|49
1661963700000|2022-08-31 16:35:00|28.04|27.96|28.1|28.02|28.11|28.03|28.04|27.96|18
1661964000000|2022-08-31 16:40:00|28.11|28.03|28.11|28.03|28.2|28.12|28.1|28.02|17
1661964300000|2022-08-31 16:45:00|28.14|28.06|28.07|27.99|28.14|28.06|28.07|27.99|1
1661964600000|2022-08-31 16:50:00|28.11|28.03|28.12|28.04|28.13|28.05|28.07|27.99|12
1661964900000|2022-08-31 16:55:00|28.13|28.05|28.12|28.04|28.17|28.09|28.12|28.04|2
1661965200000|2022-08-31 17:00:00|28.17|28.09|28.12|28.04|28.17|28.09|28.12|28.04|2
1661965500000|2022-08-31 17:05:00|28.1|28.02|28.07|27.99|28.1|28.02|28.02|27.94|24
1661965800000|2022-08-31 17:10:00|28.06|27.98|28.02|27.94|28.06|27.98|27.96|27.88|60
1661966100000|2022-08-31 17:15:00|28.03|27.95|28.15|28.07|28.15|28.07|28.02|27.94|11
1661966400000|2022-08-31 17:20:00|28.13|28.05|28.25|28.17|28.25|28.17|28.11|28.03|23
1661966700000|2022-08-31 17:25:00|28.29|28.21|28.2|28.12|28.3|28.22|28.18|28.1|18
1661967000000|2022-08-31 17:30:00|28.21|28.13|28.2|28.12|28.22|28.14|28.18|28.1|2
1661967300000|2022-08-31 17:35:00|28.24|28.16|28.25|28.17|28.29|28.21|28.2|28.12|15
1661967600000|2022-08-31 17:40:00|28.28|28.2|28.25|28.17|28.33|28.25|28.25|28.17|10
1661967900000|2022-08-31 17:45:00|28.26|28.18|28.3|28.22|28.31|28.23|28.24|28.16|11
1661968200000|2022-08-31 17:50:00|28.31|28.23|28.22|28.14|28.32|28.24|28.22|28.14|11
1661968500000|2022-08-31 17:55:00|28.23|28.15|28.19|28.11|28.23|28.15|28.19|28.11|15
1661968800000|2022-08-31 18:00:00|28.17|28.09|28.19|28.11|28.22|28.14|28.14|28.06|15
1661969100000|2022-08-31 18:05:00|28.21|28.13|28.14|28.06|28.24|28.16|28.14|28.06|6
1661969400000|2022-08-31 18:10:00|28.16|28.08|28.14|28.06|28.16|28.08|28.13|28.05|3
1661969700000|2022-08-31 18:15:00|28.13|28.05|28.13|28.05|28.14|28.06|28.08|28|15
1661970000000|2022-08-31 18:20:00|28.12|28.04|28.12|28.04|28.16|28.08|28.08|28|7
1661970300000|2022-08-31 18:25:00|28.1|28.02|28.07|27.99|28.12|28.04|28.06|27.98|0
1661970600000|2022-08-31 18:30:00|28.06|27.98|28.16|28.08|28.17|28.09|28.06|27.98|7
1661970900000|2022-08-31 18:35:00|28.17|28.09|28.27|28.19|28.3|28.22|28.17|28.09|90
1661971200000|2022-08-31 18:40:00|28.3|28.22|28.34|28.26|28.35|28.27|28.27|28.19|30
1661971500000|2022-08-31 18:45:00|28.36|28.28|28.29|28.21|28.36|28.28|28.26|28.18|22
1661971800000|2022-08-31 18:50:00|28.3|28.22|28.24|28.16|28.3|28.22|28.21|28.13|2
1661972100000|2022-08-31 18:55:00|28.26|28.18|28.21|28.13|28.26|28.18|28.21|28.13|3
1661972400000|2022-08-31 19:00:00|28.2|28.12|28.1|28.02|28.2|28.12|28.1|28.02|14
1661972700000|2022-08-31 19:05:00|28.11|28.03|28.08|28|28.14|28.06|28.05|27.97|28
1661973000000|2022-08-31 19:10:00|28.06|27.98|28|27.92|28.06|27.98|27.97|27.89|70
1661973300000|2022-08-31 19:15:00|27.95|27.87|27.92|27.84|27.96|27.88|27.92|27.84|15
1661973600000|2022-08-31 19:20:00|27.95|27.87|27.98|27.9|27.98|27.9|27.95|27.87|64
1661973900000|2022-08-31 19:25:00|27.97|27.89|27.97|27.89|27.98|27.9|27.97|27.89|4
1661974200000|2022-08-31 19:30:00|27.98|27.9|27.98|27.9|28|27.92|27.95|27.87|9
1661974500000|2022-08-31 19:35:00|27.97|27.89|27.96|27.88|27.98|27.9|27.96|27.88|3
1661974800000|2022-08-31 19:40:00|27.95|27.87|27.81|27.73|27.96|27.88|27.8|27.72|59
1661975100000|2022-08-31 19:45:00|27.84|27.76|27.92|27.84|27.95|27.87|27.83|27.75|71
1661975400000|2022-08-31 19:50:00|27.93|27.85|28.06|27.98|28.06|27.98|27.93|27.85|47
1661975700000|2022-08-31 19:55:00|28.07|27.99|28.23|27.93|28.25|28|27.98|27.85|13
1661991300000|2022-09-01 00:15:00|28.47|28.17|28.47|28.17|28.49|28.19|28.46|28.16|1
1661991600000|2022-09-01 00:20:00|28.49|28.19|28.48|28.18|28.5|28.2|28.45|28.15|7
1661991900000|2022-09-01 00:25:00|28.46|28.16|28.46|28.16|28.48|28.18|28.45|28.15|0
1661992200000|2022-09-01 00:30:00|28.45|28.15|28.45|28.15|28.46|28.16|28.44|28.14|0
1661992500000|2022-09-01 00:35:00|28.46|28.16|28.54|28.24|28.54|28.24|28.45|28.15|3
1661992800000|2022-09-01 00:40:00|28.55|28.25|28.7|28.4|28.7|28.4|28.54|28.24|0
1661993100000|2022-09-01 00:45:00|28.69|28.39|28.68|28.38|28.7|28.4|28.68|28.38|0
1661993400000|2022-09-01 00:50:00|28.69|28.39|28.65|28.35|28.69|28.39|28.64|28.34|0
1661993700000|2022-09-01 00:55:00|28.68|28.38|28.61|28.31|28.68|28.38|28.6|28.3|0
1661994000000|2022-09-01 01:00:00|28.6|28.3|28.49|28.24|28.6|28.32|28.49|28.21|0
1661994300000|2022-09-01 01:05:00|28.47|28.22|28.36|28.28|28.47|28.28|28.36|28.21|0
1661994600000|2022-09-01 01:10:00|28.46|28.21|28.51|28.26|28.51|28.3|28.36|28.18|4
1661994900000|2022-09-01 01:15:00|28.5|28.25|28.51|28.21|28.51|28.26|28.5|28.2|0
1661995200000|2022-09-01 01:20:00|28.5|28.2|28.52|28.22|28.55|28.25|28.5|28.2|0
1661995500000|2022-09-01 01:25:00|28.5|28.2|28.47|28.22|28.5|28.22|28.46|28.17|0
1661995800000|2022-09-01 01:30:00|28.46|28.21|28.49|28.24|28.49|28.24|28.46|28.21|0
1661996100000|2022-09-01 01:35:00|28.5|28.25|28.48|28.23|28.53|28.28|28.45|28.2|0
1661996400000|2022-09-01 01:40:00|28.53|28.28|28.46|28.21|28.53|28.28|28.35|28.17|0
1661996700000|2022-09-01 01:45:00|28.42|28.17|28.42|28.17|28.46|28.31|28.35|28.17|0
1661997000000|2022-09-01 01:50:00|28.35|28.27|28.49|28.19|28.55|28.32|28.35|28.19|1
1661997300000|2022-09-01 01:55:00|28.52|28.22|28.46|28.21|28.52|28.25|28.46|28.17|0
1661997600000|2022-09-01 02:00:00|28.47|28.17|28.49|28.24|28.5|28.24|28.46|28.17|0
1661997900000|2022-09-01 02:05:00|28.46|28.21|28.46|28.21|28.49|28.24|28.46|28.18|0
1661998800000|2022-09-01 02:20:00|28.48|28.18|28.42|28.17|28.51|28.25|28.42|28.17|1
1661999100000|2022-09-01 02:25:00|28.32|28.24|28.4|28.15|28.44|28.24|28.32|28.15|11
1661999400000|2022-09-01 02:30:00|28.41|28.16|28.41|28.16|28.46|28.21|28.4|28.15|0
1661999700000|2022-09-01 02:35:00|28.43|28.18|28.41|28.16|28.46|28.21|28.41|28.16|0
1662000000000|2022-09-01 02:40:00|28.43|28.18|28.41|28.16|28.43|28.18|28.4|28.15|0
1662000300000|2022-09-01 02:45:00|28.4|28.15|28.51|28.26|28.51|28.26|28.4|28.15|0
1662000600000|2022-09-01 02:50:00|28.41|28.16|28.43|28.18|28.43|28.18|28.4|28.15|0
1662001200000|2022-09-01 03:00:00|28.33|28.25|28.44|28.19|28.46|28.26|28.33|28.19|2
1662001500000|2022-09-01 03:05:00|28.43|28.18|28.46|28.21|28.47|28.22|28.43|28.18|0
1662001800000|2022-09-01 03:10:00|28.45|28.2|28.45|28.2|28.46|28.21|28.45|28.2|0
1662002100000|2022-09-01 03:15:00|28.46|28.21|28.43|28.18|28.46|28.28|28.36|28.18|0
1662002400000|2022-09-01 03:20:00|28.36|28.28|28.43|28.18|28.43|28.28|28.35|28.18|0
1662002700000|2022-09-01 03:25:00|28.36|28.28|28.33|28.25|28.36|28.28|28.29|28.21|20
1662003000000|2022-09-01 03:30:00|28.32|28.24|28.32|28.24|28.33|28.25|28.32|28.24|0
1662003300000|2022-09-01 03:35:00|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1662003600000|2022-09-01 03:40:00|28.35|28.27|28.51|28.26|28.51|28.31|28.35|28.2|3
1662003900000|2022-09-01 03:45:00|28.5|28.25|28.5|28.25|28.5|28.32|28.4|28.25|1
1662004200000|2022-09-01 03:50:00|28.49|28.24|28.39|28.31|28.49|28.32|28.39|28.24|2
1662004500000|2022-09-01 03:55:00|28.4|28.32|28.53|28.28|28.53|28.32|28.39|28.25|4
1662004800000|2022-09-01 04:00:00|28.54|28.29|28.68|28.38|28.7|28.47|28.54|28.29|2
1662005100000|2022-09-01 04:05:00|28.64|28.39|28.63|28.38|28.65|28.48|28.56|28.33|0
1662005400000|2022-09-01 04:10:00|28.62|28.37|28.62|28.37|28.63|28.38|28.56|28.31|0
1662005700000|2022-09-01 04:15:00|28.6|28.35|28.49|28.41|28.6|28.42|28.44|28.31|2
1662006000000|2022-09-01 04:20:00|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1662006600000|2022-09-01 04:30:00|28.49|28.41|28.7|28.4|28.7|28.43|28.49|28.39|2
1662006900000|2022-09-01 04:35:00|28.66|28.41|28.68|28.38|28.68|28.41|28.66|28.36|0
1662007500000|2022-09-01 04:45:00|28.67|28.37|28.59|28.34|28.67|28.37|28.59|28.33|0
1662007800000|2022-09-01 04:50:00|28.6|28.35|28.6|28.35|28.6|28.35|28.59|28.34|0
1662008100000|2022-09-01 04:55:00|28.59|28.34|28.6|28.35|28.6|28.35|28.59|28.34|0
1662008400000|2022-09-01 05:00:00|28.62|28.37|28.62|28.37|28.63|28.38|28.61|28.36|0
1662008700000|2022-09-01 05:05:00|28.61|28.36|28.62|28.37|28.62|28.37|28.59|28.34|0
1662009000000|2022-09-01 05:10:00|28.61|28.36|28.64|28.34|28.64|28.37|28.54|28.28|3
1662009600000|2022-09-01 05:20:00|28.63|28.33|28.61|28.31|28.63|28.33|28.59|28.29|0
1662009900000|2022-09-01 05:25:00|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|0
1662010200000|2022-09-01 05:30:00|28.6|28.3|28.59|28.29|28.6|28.3|28.59|28.29|0
1662010500000|2022-09-01 05:35:00|28.6|28.3|28.59|28.29|28.6|28.3|28.59|28.29|0
1662010800000|2022-09-01 05:40:00|28.58|28.28|28.53|28.23|28.58|28.28|28.52|28.22|0
1662011100000|2022-09-01 05:45:00|28.52|28.22|28.47|28.22|28.52|28.22|28.46|28.16|0
1662011400000|2022-09-01 05:50:00|28.48|28.23|28.48|28.23|28.51|28.36|28.42|28.22|7
1662011700000|2022-09-01 05:55:00|28.49|28.24|28.47|28.22|28.49|28.24|28.47|28.22|2
1662012000000|2022-09-01 06:00:00|28.54|28.29|28.43|28.35|28.55|28.4|28.37|28.29|77
1662012300000|2022-09-01 06:05:00|28.46|28.38|28.53|28.45|28.53|28.45|28.46|28.38|3
1662012600000|2022-09-01 06:10:00|28.51|28.43|28.51|28.43|28.53|28.45|28.49|28.41|14
1662012900000|2022-09-01 06:15:00|28.53|28.45|28.54|28.46|28.54|28.46|28.53|28.45|0
1662013200000|2022-09-01 06:20:00|28.55|28.47|28.58|28.5|28.58|28.5|28.54|28.46|7
1662013500000|2022-09-01 06:25:00|28.55|28.47|28.51|28.43|28.55|28.47|28.5|28.42|34
1662013800000|2022-09-01 06:30:00|28.5|28.42|28.47|28.39|28.51|28.43|28.47|28.39|6
1662014100000|2022-09-01 06:35:00|28.49|28.41|28.47|28.39|28.5|28.42|28.45|28.37|7
1662014400000|2022-09-01 06:40:00|28.46|28.38|28.4|28.32|28.46|28.38|28.4|28.32|9
1662014700000|2022-09-01 06:45:00|28.41|28.33|28.35|28.27|28.41|28.33|28.35|28.27|6
1662015000000|2022-09-01 06:50:00|28.36|28.28|28.42|28.34|28.42|28.34|28.35|28.27|12
1662015300000|2022-09-01 06:55:00|28.4|28.32|28.46|28.38|28.47|28.39|28.37|28.29|37
1662015600000|2022-09-01 07:00:00|28.47|28.39|28.62|28.54|28.69|28.61|28.47|28.39|908
1662015900000|2022-09-01 07:05:00|28.63|28.55|28.72|28.64|28.87|28.79|28.62|28.54|621
1662016200000|2022-09-01 07:10:00|28.73|28.65|28.63|28.55|28.77|28.69|28.62|28.54|268
1662016500000|2022-09-01 07:15:00|28.64|28.56|28.75|28.67|28.8|28.72|28.62|28.54|214
1662016800000|2022-09-01 07:20:00|28.77|28.69|28.79|28.71|28.79|28.71|28.69|28.61|501
1662017100000|2022-09-01 07:25:00|28.77|28.69|28.92|28.84|28.92|28.84|28.74|28.66|532
1662017400000|2022-09-01 07:30:00|28.93|28.85|28.92|28.84|29|28.92|28.92|28.84|437
1662017700000|2022-09-01 07:35:00|28.87|28.79|28.84|28.76|28.88|28.8|28.79|28.71|458
1662018000000|2022-09-01 07:40:00|28.87|28.79|28.84|28.76|28.92|28.84|28.84|28.76|284
1662018300000|2022-09-01 07:45:00|28.79|28.71|28.69|28.61|28.84|28.76|28.69|28.61|141
1662018600000|2022-09-01 07:50:00|28.73|28.65|28.77|28.69|28.78|28.7|28.69|28.61|211
1662018900000|2022-09-01 07:55:00|28.78|28.7|28.74|28.66|28.78|28.7|28.74|28.66|173
1662019200000|2022-09-01 08:00:00|28.7|28.62|28.69|28.61|28.77|28.69|28.67|28.59|262
1662019500000|2022-09-01 08:05:00|28.71|28.63|28.79|28.71|28.81|28.73|28.64|28.56|227
1662019800000|2022-09-01 08:10:00|28.78|28.7|28.69|28.61|28.82|28.74|28.69|28.61|242
1662020100000|2022-09-01 08:15:00|28.73|28.65|28.74|28.66|28.77|28.69|28.69|28.61|29
1662020400000|2022-09-01 08:20:00|28.76|28.68|28.82|28.74|28.83|28.75|28.74|28.66|178
1662020700000|2022-09-01 08:25:00|28.83|28.75|28.87|28.79|28.87|28.79|28.79|28.71|655
1662021000000|2022-09-01 08:30:00|28.84|28.76|28.9|28.82|28.91|28.83|28.82|28.74|352
1662021300000|2022-09-01 08:35:00|28.91|28.83|28.82|28.74|28.92|28.84|28.82|28.74|150
1662021600000|2022-09-01 08:40:00|28.83|28.75|28.87|28.79|28.88|28.8|28.82|28.74|65
1662021900000|2022-09-01 08:45:00|28.88|28.8|28.93|28.85|28.97|28.89|28.87|28.79|164
1662022200000|2022-09-01 08:50:00|28.92|28.84|28.98|28.9|28.98|28.9|28.92|28.84|20
1662022500000|2022-09-01 08:55:00|28.94|28.86|28.84|28.76|28.97|28.89|28.82|28.74|529
1662022800000|2022-09-01 09:00:00|28.82|28.74|28.77|28.69|28.83|28.75|28.74|28.66|281
1662023100000|2022-09-01 09:05:00|28.72|28.64|28.77|28.69|28.77|28.69|28.72|28.64|1108
1662023400000|2022-09-01 09:10:00|28.78|28.7|28.87|28.79|28.87|28.79|28.77|28.69|61
1662023700000|2022-09-01 09:15:00|28.86|28.78|28.9|28.82|28.9|28.82|28.85|28.77|73
1662024000000|2022-09-01 09:20:00|28.91|28.83|28.97|28.89|28.98|28.9|28.9|28.82|137
1662024300000|2022-09-01 09:25:00|28.96|28.88|28.89|28.81|28.97|28.89|28.89|28.81|68
1662024600000|2022-09-01 09:30:00|28.87|28.79|28.94|28.86|28.94|28.86|28.84|28.76|80
1662024900000|2022-09-01 09:35:00|28.96|28.88|28.84|28.76|28.96|28.88|28.83|28.75|154
1662025200000|2022-09-01 09:40:00|28.86|28.78|28.82|28.74|28.86|28.78|28.81|28.73|157
1662025500000|2022-09-01 09:45:00|28.81|28.73|28.79|28.71|28.84|28.76|28.79|28.71|99
1662025800000|2022-09-01 09:50:00|28.82|28.74|28.77|28.69|28.83|28.75|28.77|28.69|38
1662026100000|2022-09-01 09:55:00|28.78|28.7|28.87|28.79|28.87|28.79|28.78|28.7|175
1662026400000|2022-09-01 10:00:00|28.86|28.78|28.92|28.84|28.92|28.84|28.84|28.76|49
1662026700000|2022-09-01 10:05:00|28.9|28.82|28.88|28.8|28.95|28.87|28.87|28.79|90
1662027000000|2022-09-01 10:10:00|28.89|28.81|28.83|28.75|28.92|28.84|28.82|28.74|202
1662027300000|2022-09-01 10:15:00|28.85|28.77|28.87|28.79|28.87|28.79|28.83|28.75|121
1662027600000|2022-09-01 10:20:00|28.82|28.74|28.85|28.77|28.86|28.78|28.82|28.74|163
1662027900000|2022-09-01 10:25:00|28.86|28.78|28.8|28.72|28.86|28.78|28.8|28.72|103
1662028200000|2022-09-01 10:30:00|28.85|28.77|28.85|28.77|28.85|28.77|28.8|28.72|24
1662028500000|2022-09-01 10:35:00|28.86|28.78|28.82|28.74|28.9|28.82|28.82|28.74|26
1662028800000|2022-09-01 10:40:00|28.85|28.77|28.81|28.73|28.85|28.77|28.8|28.72|55
1662029100000|2022-09-01 10:45:00|28.82|28.74|28.8|28.72|28.85|28.77|28.8|28.72|22
1662029400000|2022-09-01 10:50:00|28.81|28.73|28.85|28.77|28.85|28.77|28.8|28.72|14
1662029700000|2022-09-01 10:55:00|28.9|28.82|28.8|28.72|28.9|28.82|28.8|28.72|136
1662030000000|2022-09-01 11:00:00|28.81|28.73|28.76|28.68|28.81|28.73|28.75|28.67|141
1662030300000|2022-09-01 11:05:00|28.77|28.69|28.74|28.66|28.77|28.69|28.72|28.64|70
1662030600000|2022-09-01 11:10:00|28.75|28.67|28.72|28.64|28.8|28.72|28.72|28.64|121
1662030900000|2022-09-01 11:15:00|28.74|28.66|28.72|28.64|28.77|28.69|28.72|28.64|38
1662031200000|2022-09-01 11:20:00|28.74|28.66|28.72|28.64|28.76|28.68|28.72|28.64|17
1662031500000|2022-09-01 11:25:00|28.7|28.62|28.72|28.64|28.72|28.64|28.67|28.59|194
1662031800000|2022-09-01 11:30:00|28.73|28.65|28.65|28.57|28.77|28.69|28.65|28.57|322
1662032100000|2022-09-01 11:35:00|28.66|28.58|28.65|28.57|28.7|28.62|28.62|28.54|137
1662032400000|2022-09-01 11:40:00|28.62|28.54|28.55|28.47|28.65|28.57|28.55|28.47|85
1662032700000|2022-09-01 11:45:00|28.52|28.44|28.57|28.49|28.6|28.52|28.52|28.44|164
1662033000000|2022-09-01 11:50:00|28.6|28.52|28.55|28.47|28.6|28.52|28.55|28.47|114
1662033300000|2022-09-01 11:55:00|28.56|28.48|28.57|28.49|28.6|28.52|28.52|28.44|58
1662033600000|2022-09-01 12:00:00|28.55|28.47|28.57|28.49|28.57|28.49|28.52|28.44|127
1662033900000|2022-09-01 12:05:00|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|18
1662034200000|2022-09-01 12:10:00|28.56|28.48|28.58|28.5|28.62|28.54|28.55|28.47|82
1662034500000|2022-09-01 12:15:00|28.6|28.52|28.62|28.54|28.62|28.54|28.57|28.49|28
1662034800000|2022-09-01 12:20:00|28.61|28.53|28.52|28.44|28.62|28.54|28.52|28.44|23
1662035100000|2022-09-01 12:25:00|28.53|28.45|28.55|28.47|28.57|28.49|28.52|28.44|216
1662035400000|2022-09-01 12:30:00|28.53|28.45|28.67|28.59|28.67|28.59|28.53|28.45|107
1662035700000|2022-09-01 12:35:00|28.66|28.58|28.62|28.54|28.72|28.64|28.6|28.52|68
1662036000000|2022-09-01 12:40:00|28.6|28.52|28.57|28.49|28.62|28.54|28.57|28.49|37
1662036300000|2022-09-01 12:45:00|28.59|28.51|28.57|28.49|28.6|28.52|28.52|28.44|95
1662036600000|2022-09-01 12:50:00|28.59|28.51|28.56|28.48|28.62|28.54|28.55|28.47|81
1662036900000|2022-09-01 12:55:00|28.57|28.49|28.55|28.47|28.57|28.49|28.5|28.42|180
1662037200000|2022-09-01 13:00:00|28.57|28.49|28.65|28.57|28.65|28.57|28.55|28.47|116
1662037500000|2022-09-01 13:05:00|28.62|28.54|28.62|28.54|28.65|28.57|28.52|28.44|72
1662037800000|2022-09-01 13:10:00|28.6|28.52|28.62|28.54|28.62|28.54|28.57|28.49|130
1662038100000|2022-09-01 13:15:00|28.61|28.53|28.6|28.52|28.62|28.54|28.58|28.5|38
1662038400000|2022-09-01 13:20:00|28.57|28.49|28.62|28.54|28.66|28.58|28.57|28.49|70
1662038700000|2022-09-01 13:25:00|28.6|28.52|28.67|28.59|28.67|28.59|28.6|28.52|136
1662039000000|2022-09-01 13:30:00|28.62|28.54|28.7|28.62|28.7|28.62|28.57|28.49|224
1662039300000|2022-09-01 13:35:00|28.67|28.59|28.65|28.57|28.75|28.67|28.62|28.54|233
1662039600000|2022-09-01 13:40:00|28.63|28.55|28.6|28.52|28.63|28.55|28.52|28.44|177
1662039900000|2022-09-01 13:45:00|28.57|28.49|28.68|28.6|28.7|28.62|28.55|28.47|236
1662040200000|2022-09-01 13:50:00|28.67|28.59|28.62|28.54|28.72|28.64|28.61|28.53|68
1662040500000|2022-09-01 13:55:00|28.63|28.55|28.65|28.57|28.75|28.67|28.62|28.54|629
1662040800000|2022-09-01 14:00:00|28.66|28.58|28.82|28.74|28.82|28.74|28.6|28.52|708
1662041100000|2022-09-01 14:05:00|28.84|28.76|28.8|28.72|28.85|28.77|28.75|28.67|254
1662041400000|2022-09-01 14:10:00|28.82|28.74|28.81|28.73|28.85|28.77|28.72|28.64|456
1662041700000|2022-09-01 14:15:00|28.8|28.72|28.85|28.77|28.9|28.82|28.8|28.72|337
1662042000000|2022-09-01 14:20:00|28.86|28.78|28.72|28.64|28.9|28.82|28.72|28.64|358
1662042300000|2022-09-01 14:25:00|28.71|28.63|28.7|28.62|28.8|28.72|28.67|28.59|717
1662042600000|2022-09-01 14:30:00|28.72|28.64|28.77|28.69|28.82|28.74|28.71|28.63|308
1662042900000|2022-09-01 14:35:00|28.79|28.71|28.98|28.9|28.99|28.91|28.75|28.67|593
1662043200000|2022-09-01 14:40:00|28.99|28.91|29.05|28.97|29.09|29.01|28.95|28.87|809
1662043500000|2022-09-01 14:45:00|29.06|28.98|29.18|29.1|29.18|29.1|29.05|28.97|392
1662043800000|2022-09-01 14:50:00|29.13|29.05|29.12|29.04|29.13|29.05|29.08|29|271
1662044100000|2022-09-01 14:55:00|29.1|29.02|29.15|29.07|29.2|29.12|29.1|29.02|356
1662044400000|2022-09-01 15:00:00|29.16|29.08|29.2|29.12|29.21|29.13|29.1|29.02|288
1662044700000|2022-09-01 15:05:00|29.18|29.1|29.08|29|29.18|29.1|29.03|28.95|285
1662045000000|2022-09-01 15:10:00|29.05|28.97|29.04|28.96|29.08|29|29|28.92|230
1662045300000|2022-09-01 15:15:00|29.03|28.95|29.13|29.05|29.13|29.05|29|28.92|274
1662045600000|2022-09-01 15:20:00|29.15|29.07|29.2|29.12|29.26|29.18|29.13|29.05|550
1662045900000|2022-09-01 15:25:00|29.23|29.15|29.23|29.15|29.24|29.16|29.15|29.07|365
1662046200000|2022-09-01 15:30:00|29.2|29.12|29.06|28.98|29.2|29.12|29.05|28.97|336
1662046500000|2022-09-01 15:35:00|29.05|28.97|29.03|28.95|29.05|28.97|28.93|28.85|41
1662046800000|2022-09-01 15:40:00|29.01|28.93|29.15|29.07|29.18|29.1|28.99|28.91|34
1662047100000|2022-09-01 15:45:00|29.18|29.1|29.11|29.03|29.2|29.12|29.11|29.03|9
1662047400000|2022-09-01 15:50:00|29.1|29.02|29.15|29.07|29.2|29.12|29.08|29|7
1662047700000|2022-09-01 15:55:00|29.16|29.08|29.1|29.02|29.2|29.12|29.1|29.02|24
1662048000000|2022-09-01 16:00:00|29.08|29|29.05|28.97|29.1|29.02|29.05|28.97|16
1662048300000|2022-09-01 16:05:00|29.06|28.98|29.05|28.97|29.13|29.05|29.05|28.97|9
1662048600000|2022-09-01 16:10:00|29.08|29|29.03|28.95|29.1|29.02|29.03|28.95|18
1662048900000|2022-09-01 16:15:00|29|28.92|29.03|28.95|29.03|28.95|28.93|28.85|28
1662049200000|2022-09-01 16:20:00|29.01|28.93|29.05|28.97|29.05|28.97|29|28.92|31
1662049500000|2022-09-01 16:25:00|29.07|28.99|28.98|28.9|29.1|29.02|28.93|28.85|57
1662049800000|2022-09-01 16:30:00|28.99|28.91|29.05|28.97|29.05|28.97|28.98|28.9|8
1662050100000|2022-09-01 16:35:00|29.1|29.02|29.15|29.07|29.17|29.09|29.1|29.02|10
1662050400000|2022-09-01 16:40:00|29.17|29.09|29.14|29.06|29.17|29.09|29.1|29.02|3
1662050700000|2022-09-01 16:45:00|29.13|29.05|29.13|29.05|29.18|29.1|29.13|29.05|8
1662051000000|2022-09-01 16:50:00|29.17|29.09|29.23|29.15|29.23|29.15|29.17|29.09|24
1662051300000|2022-09-01 16:55:00|29.2|29.12|29.15|29.07|29.22|29.14|29.15|29.07|3
1662051600000|2022-09-01 17:00:00|29.19|29.11|29.13|29.05|29.2|29.12|29.1|29.02|16
1662051900000|2022-09-01 17:05:00|29.15|29.07|29.12|29.04|29.17|29.09|29.1|29.02|19
1662052200000|2022-09-01 17:10:00|29.13|29.05|29.03|28.95|29.13|29.05|29|28.92|0
1662052500000|2022-09-01 17:15:00|29.02|28.94|29.03|28.95|29.05|28.97|29|28.92|4
1662052800000|2022-09-01 17:20:00|29.02|28.94|28.9|28.82|29.02|28.94|28.87|28.79|55
1662053100000|2022-09-01 17:25:00|28.86|28.78|28.74|28.66|28.88|28.8|28.7|28.62|64
1662053400000|2022-09-01 17:30:00|28.75|28.67|28.7|28.62|28.75|28.67|28.65|28.57|6
1662053700000|2022-09-01 17:35:00|28.69|28.61|28.75|28.67|28.76|28.68|28.69|28.61|2
1662054000000|2022-09-01 17:40:00|28.76|28.68|28.75|28.67|28.79|28.71|28.74|28.66|0
1662054300000|2022-09-01 17:45:00|28.76|28.68|28.83|28.75|28.85|28.77|28.76|28.68|2
1662054600000|2022-09-01 17:50:00|28.81|28.73|28.8|28.72|28.85|28.77|28.8|28.72|59
1662054900000|2022-09-01 17:55:00|28.79|28.71|28.8|28.72|28.85|28.77|28.79|28.71|0
1662055200000|2022-09-01 18:00:00|28.79|28.71|28.64|28.56|28.79|28.71|28.63|28.55|30
1662055500000|2022-09-01 18:05:00|28.65|28.57|28.66|28.58|28.69|28.61|28.6|28.52|6
1662055800000|2022-09-01 18:10:00|28.69|28.61|28.65|28.57|28.74|28.66|28.65|28.57|0
1662056100000|2022-09-01 18:15:00|28.64|28.56|28.6|28.52|28.65|28.57|28.6|28.52|8
1662056400000|2022-09-01 18:20:00|28.58|28.5|28.46|28.38|28.58|28.5|28.46|28.38|14
1662056700000|2022-09-01 18:25:00|28.43|28.35|28.41|28.33|28.43|28.35|28.38|28.3|12
1662057000000|2022-09-01 18:30:00|28.4|28.32|28.35|28.27|28.41|28.33|28.31|28.23|75
1662057300000|2022-09-01 18:35:00|28.34|28.26|28.4|28.32|28.43|28.35|28.31|28.23|13
1662057600000|2022-09-01 18:40:00|28.41|28.33|28.43|28.35|28.43|28.35|28.33|28.25|0
1662057900000|2022-09-01 18:45:00|28.39|28.31|28.38|28.3|28.4|28.32|28.3|28.22|33
1662058200000|2022-09-01 18:50:00|28.39|28.31|28.31|28.23|28.39|28.31|28.31|28.23|4
1662058500000|2022-09-01 18:55:00|28.33|28.25|28.33|28.25|28.38|28.3|28.28|28.2|14
1662058800000|2022-09-01 19:00:00|28.35|28.27|28.36|28.28|28.36|28.28|28.31|28.23|3
1662059100000|2022-09-01 19:05:00|28.35|28.27|28.24|28.16|28.35|28.27|28.24|28.16|4
1662059400000|2022-09-01 19:10:00|28.25|28.17|28.22|28.14|28.29|28.21|28.2|28.12|0
1662059700000|2022-09-01 19:15:00|28.24|28.16|28.31|28.23|28.31|28.23|28.24|28.16|5
1662060000000|2022-09-01 19:20:00|28.29|28.21|28.27|28.19|28.31|28.23|28.25|28.17|45
1662060300000|2022-09-01 19:25:00|28.29|28.21|28.34|28.26|28.35|28.27|28.29|28.21|0
1662060600000|2022-09-01 19:30:00|28.35|28.27|28.34|28.26|28.36|28.28|28.29|28.21|0
1662060900000|2022-09-01 19:35:00|28.36|28.28|28.27|28.19|28.36|28.28|28.26|28.18|0
1662061200000|2022-09-01 19:40:00|28.29|28.21|28.24|28.16|28.34|28.26|28.24|28.16|0
1662061500000|2022-09-01 19:45:00|28.25|28.17|28.25|28.17|28.28|28.2|28.21|28.13|3
1662061800000|2022-09-01 19:50:00|28.24|28.16|28.06|27.98|28.25|28.17|28.05|27.97|42
1662062100000|2022-09-01 19:55:00|28.05|27.97|28.21|27.91|28.22|27.99|28.05|27.91|41
1662077700000|2022-09-02 00:15:00|28.35|28.05|28.24|27.94|28.35|28.05|28.21|27.91|0
1662078000000|2022-09-02 00:20:00|28.25|27.95|28.24|27.94|28.25|27.95|28.23|27.93|0
1662078300000|2022-09-02 00:25:00|28.23|27.93|28.24|27.94|28.24|27.94|28.23|27.93|0
1662078600000|2022-09-02 00:30:00|28.23|27.93|28.24|27.94|28.24|27.94|28.23|27.93|0
1662079200000|2022-09-02 00:40:00|28.23|27.93|28.23|27.93|28.24|27.94|28.23|27.93|0
1662079500000|2022-09-02 00:45:00|28.24|27.94|28.24|27.94|28.28|27.98|28.23|27.93|0
1662079800000|2022-09-02 00:50:00|28.23|27.93|28.22|27.92|28.27|27.97|28.2|27.9|0
1662080100000|2022-09-02 00:55:00|28.23|27.93|28.23|27.93|28.24|27.94|28.21|27.91|0
1662080400000|2022-09-02 01:00:00|28.2|27.9|28.24|27.94|28.25|27.95|28.2|27.9|0
1662080700000|2022-09-02 01:05:00|28.23|27.93|28.24|27.94|28.24|27.94|28.23|27.93|0
1662081000000|2022-09-02 01:10:00|28.23|27.93|28.24|27.94|28.24|27.94|28.23|27.93|0
1662081300000|2022-09-02 01:15:00|28.23|27.93|28.23|27.93|28.23|27.93|28.23|27.93|0
1662081900000|2022-09-02 01:25:00|28.24|27.94|28.23|27.93|28.25|27.95|28.23|27.93|0
1662082200000|2022-09-02 01:30:00|28.24|27.94|28.23|27.93|28.24|27.94|28.23|27.93|0
1662082500000|2022-09-02 01:35:00|28.24|27.94|28.23|27.93|28.25|27.95|28.23|27.93|0
1662082800000|2022-09-02 01:40:00|28.24|27.94|28.23|27.93|28.24|27.94|28.23|27.93|0
1662083100000|2022-09-02 01:45:00|28.24|27.94|28.25|27.95|28.25|27.95|28.23|27.93|0
1662083400000|2022-09-02 01:50:00|28.24|27.94|28.23|27.93|28.25|27.95|28.23|27.93|0
1662083700000|2022-09-02 01:55:00|28.24|27.94|28.23|27.93|28.24|27.94|28.23|27.93|0
1662084000000|2022-09-02 02:00:00|28.24|27.94|28.24|27.94|28.24|27.94|28.24|27.94|0
1662084300000|2022-09-02 02:05:00|28.23|27.93|28.25|27.95|28.25|27.95|28.23|27.93|0
1662084600000|2022-09-02 02:10:00|28.24|27.94|28.24|27.94|28.25|27.95|28.24|27.94|0
1662084900000|2022-09-02 02:15:00|28.25|27.95|28.27|27.97|28.27|27.97|28.24|27.94|0
1662085200000|2022-09-02 02:20:00|28.25|27.95|28.27|27.97|28.27|27.97|28.25|27.95|0
1662085800000|2022-09-02 02:30:00|28.25|27.95|28.27|27.97|28.27|27.97|28.25|27.95|0
1662086100000|2022-09-02 02:35:00|28.25|27.95|28.27|27.97|28.27|27.97|28.25|27.95|0
1662087000000|2022-09-02 02:50:00|28.25|27.95|28.27|27.97|28.27|27.97|28.25|27.95|0
1662087600000|2022-09-02 03:00:00|28.25|27.95|28.25|27.95|28.27|27.97|28.24|27.94|0
1662087900000|2022-09-02 03:05:00|28.24|27.94|28.25|27.95|28.25|27.95|28.24|27.94|0
1662088500000|2022-09-02 03:15:00|28.24|27.94|28.24|27.94|28.25|27.95|28.24|27.94|0
1662088800000|2022-09-02 03:20:00|28.25|27.95|28.25|27.95|28.25|27.95|28.25|27.95|0
1662089100000|2022-09-02 03:25:00|28.24|27.94|28.28|27.98|28.28|27.98|28.24|27.94|0
1662089400000|2022-09-02 03:30:00|28.29|27.99|28.28|27.98|28.29|27.99|28.27|27.97|0
1662089700000|2022-09-02 03:35:00|28.29|27.99|28.29|27.99|28.29|27.99|28.29|27.99|0
1662090000000|2022-09-02 03:40:00|28.28|27.98|28.28|27.98|28.29|27.99|28.28|27.98|0
1662090300000|2022-09-02 03:45:00|28.29|27.99|28.28|27.98|28.29|27.99|28.28|27.98|0
1662090600000|2022-09-02 03:50:00|28.29|27.99|28.29|27.99|28.29|27.99|28.28|27.98|0
1662090900000|2022-09-02 03:55:00|28.28|27.98|28.28|27.98|28.29|27.99|28.28|27.98|0
1662091200000|2022-09-02 04:00:00|28.29|27.99|28.27|27.97|28.29|27.99|28.26|27.96|0
1662091500000|2022-09-02 04:05:00|28.28|27.98|28.27|27.97|28.28|27.98|28.27|27.97|0
1662091800000|2022-09-02 04:10:00|28.28|27.98|28.27|27.97|28.28|27.98|28.27|27.97|0
1662092100000|2022-09-02 04:15:00|28.28|27.98|28.26|27.96|28.28|27.98|28.24|27.94|0
1662092400000|2022-09-02 04:20:00|28.21|27.97|28.21|27.96|28.22|27.97|28.21|27.96|0
1662092700000|2022-09-02 04:25:00|28.22|27.97|28.21|27.96|28.22|27.97|28.21|27.96|0
1662093000000|2022-09-02 04:30:00|28.22|27.97|28.21|27.96|28.22|27.97|28.21|27.96|0
1662093300000|2022-09-02 04:35:00|28.22|27.97|28.19|27.94|28.22|27.97|28.19|27.94|0
1662093600000|2022-09-02 04:40:00|28.21|27.96|28.22|27.97|28.22|27.97|28.19|27.94|0
1662093900000|2022-09-02 04:45:00|28.21|27.96|28.21|27.96|28.22|27.97|28.21|27.96|0
1662094200000|2022-09-02 04:50:00|28.22|27.97|28.21|27.96|28.23|27.98|28.19|27.94|0
1662094500000|2022-09-02 04:55:00|28.22|27.97|28.21|27.96|28.22|27.97|28.19|27.94|0
1662094800000|2022-09-02 05:00:00|28.19|27.94|28.19|27.94|28.19|27.94|28.18|27.93|0
1662095100000|2022-09-02 05:05:00|28.21|27.96|28.19|27.94|28.21|27.96|28.19|27.94|0
1662095400000|2022-09-02 05:10:00|28.21|27.96|28.19|27.94|28.21|27.96|28.19|27.94|0
1662095700000|2022-09-02 05:15:00|28.21|27.96|28.21|27.96|28.22|27.97|28.19|27.94|0
1662096000000|2022-09-02 05:20:00|28.22|27.97|28.22|27.97|28.22|27.97|28.19|27.94|0
1662096300000|2022-09-02 05:25:00|28.23|27.98|28.21|27.96|28.23|27.98|28.19|27.94|0
1662096600000|2022-09-02 05:30:00|28.22|27.97|28.21|27.96|28.22|27.97|28.21|27.96|0
1662096900000|2022-09-02 05:35:00|28.22|27.97|28.17|28.09|28.24|28.09|28.16|27.96|0
1662097200000|2022-09-02 05:40:00|28.24|27.99|28.17|28.09|28.26|28.09|28.16|27.98|0
1662097500000|2022-09-02 05:45:00|28.24|27.99|28.32|28.02|28.35|28.09|28.17|27.99|0
1662097800000|2022-09-02 05:50:00|28.31|28.01|28.31|28.01|28.32|28.02|28.31|28.01|0
1662098100000|2022-09-02 05:55:00|28.32|28.02|28.33|28.03|28.37|28.07|28.32|28.02|0
1662098400000|2022-09-02 06:00:00|28.41|28.11|28.37|28.29|28.5|28.32|28.36|28.08|3
1662098700000|2022-09-02 06:05:00|28.39|28.31|28.34|28.26|28.39|28.31|28.29|28.21|2
1662099000000|2022-09-02 06:10:00|28.3|28.22|28.25|28.17|28.3|28.22|28.24|28.16|12
1662099300000|2022-09-02 06:15:00|28.26|28.18|28.27|28.19|28.31|28.23|28.26|28.18|4
1662099600000|2022-09-02 06:20:00|28.3|28.22|28.3|28.22|28.31|28.23|28.24|28.16|34
1662099900000|2022-09-02 06:25:00|28.29|28.21|28.29|28.21|28.29|28.21|28.25|28.17|44
1662100200000|2022-09-02 06:30:00|28.27|28.19|28.22|28.14|28.27|28.19|28.22|28.14|24
1662100500000|2022-09-02 06:35:00|28.21|28.13|28.17|28.09|28.21|28.13|28.16|28.08|8
1662100800000|2022-09-02 06:40:00|28.19|28.11|28.24|28.16|28.25|28.17|28.19|28.11|18
1662101100000|2022-09-02 06:45:00|28.22|28.14|28.19|28.11|28.22|28.14|28.16|28.08|13
1662101400000|2022-09-02 06:50:00|28.2|28.12|28.21|28.13|28.22|28.14|28.19|28.11|93
1662101700000|2022-09-02 06:55:00|28.2|28.12|28.22|28.14|28.24|28.16|28.16|28.08|63
1662102000000|2022-09-02 07:00:00|28.21|28.13|28.31|28.23|28.31|28.23|28.21|28.13|87
1662102300000|2022-09-02 07:05:00|28.29|28.21|28.34|28.26|28.34|28.26|28.24|28.16|66
1662102600000|2022-09-02 07:10:00|28.32|28.24|28.34|28.26|28.34|28.26|28.26|28.18|52
1662102900000|2022-09-02 07:15:00|28.32|28.24|28.44|28.36|28.44|28.36|28.31|28.23|203
1662103200000|2022-09-02 07:20:00|28.42|28.34|28.31|28.23|28.44|28.36|28.29|28.21|224
1662103500000|2022-09-02 07:25:00|28.3|28.22|28.3|28.22|28.34|28.26|28.26|28.18|61
1662103800000|2022-09-02 07:30:00|28.31|28.23|28.31|28.23|28.31|28.23|28.26|28.18|78
1662104100000|2022-09-02 07:35:00|28.35|28.27|28.31|28.23|28.36|28.28|28.29|28.21|40
1662104400000|2022-09-02 07:40:00|28.33|28.25|28.31|28.23|28.34|28.26|28.29|28.21|23
1662104700000|2022-09-02 07:45:00|28.3|28.22|28.31|28.23|28.36|28.28|28.29|28.21|42
1662105000000|2022-09-02 07:50:00|28.3|28.22|28.31|28.23|28.31|28.23|28.26|28.18|9
1662105300000|2022-09-02 07:55:00|28.3|28.22|28.34|28.26|28.34|28.26|28.28|28.2|28
1662105600000|2022-09-02 08:00:00|28.33|28.25|28.29|28.21|28.34|28.26|28.26|28.18|204
1662105900000|2022-09-02 08:05:00|28.26|28.18|28.29|28.21|28.29|28.21|28.25|28.17|57
1662106200000|2022-09-02 08:10:00|28.26|28.18|28.31|28.23|28.34|28.26|28.26|28.18|130
1662106500000|2022-09-02 08:15:00|28.33|28.25|28.29|28.21|28.33|28.25|28.24|28.16|11
1662106800000|2022-09-02 08:20:00|28.25|28.17|28.29|28.21|28.29|28.21|28.24|28.16|43
1662107100000|2022-09-02 08:25:00|28.28|28.2|28.25|28.17|28.29|28.21|28.24|28.16|22
1662107400000|2022-09-02 08:30:00|28.26|28.18|28.24|28.16|28.29|28.21|28.24|28.16|224
1662107700000|2022-09-02 08:35:00|28.21|28.13|28.13|28.05|28.23|28.15|28.13|28.05|154
1662108000000|2022-09-02 08:40:00|28.11|28.03|28.09|28.01|28.14|28.06|28.04|27.96|61
1662108300000|2022-09-02 08:45:00|28.06|27.98|28.04|27.96|28.14|28.06|28.04|27.96|60
1662108600000|2022-09-02 08:50:00|28.05|27.97|28|27.92|28.09|28.01|27.99|27.91|301
1662108900000|2022-09-02 08:55:00|28.01|27.93|28.06|27.98|28.06|27.98|27.99|27.91|20
1662109200000|2022-09-02 09:00:00|28.09|28.01|28.06|27.98|28.09|28.01|28.03|27.95|150
1662109500000|2022-09-02 09:05:00|28.05|27.97|28.09|28.01|28.09|28.01|28.03|27.95|124
1662109800000|2022-09-02 09:10:00|28.08|28|28.01|27.93|28.09|28.01|28.01|27.93|158
1662110100000|2022-09-02 09:15:00|27.99|27.91|27.99|27.91|28.01|27.93|27.99|27.91|7
1662110400000|2022-09-02 09:20:00|27.98|27.9|28.04|27.96|28.04|27.96|27.98|27.9|312
1662110700000|2022-09-02 09:25:00|28.05|27.97|27.93|27.85|28.05|27.97|27.91|27.83|171
1662111000000|2022-09-02 09:30:00|27.94|27.86|28.06|27.98|28.06|27.98|27.94|27.86|70
1662111300000|2022-09-02 09:35:00|28.09|28.01|28.05|27.97|28.09|28.01|28.04|27.96|51
1662111600000|2022-09-02 09:40:00|28.04|27.96|28.09|28.01|28.09|28.01|28.04|27.96|5
1662111900000|2022-09-02 09:45:00|28.06|27.98|28.11|28.03|28.13|28.05|28.06|27.98|85
1662112200000|2022-09-02 09:50:00|28.1|28.02|28.09|28.01|28.11|28.03|28.09|28.01|177
1662112500000|2022-09-02 09:55:00|28.08|28|28.06|27.98|28.11|28.03|28.01|27.93|74
1662112800000|2022-09-02 10:00:00|28.05|27.97|28.01|27.93|28.06|27.98|28|27.92|35
1662113100000|2022-09-02 10:05:00|28|27.92|28.06|27.98|28.06|27.98|27.99|27.91|57
1662113400000|2022-09-02 10:10:00|28.09|28.01|28.01|27.93|28.09|28.01|28.01|27.93|125
1662113700000|2022-09-02 10:15:00|28.04|27.96|28.06|27.98|28.06|27.98|28.01|27.93|37
1662114000000|2022-09-02 10:20:00|28.11|28.03|28.07|27.99|28.11|28.03|28.06|27.98|127
1662114300000|2022-09-02 10:25:00|28.12|28.04|28.17|28.09|28.17|28.09|28.1|28.02|258
1662114600000|2022-09-02 10:30:00|28.19|28.11|28.17|28.09|28.22|28.14|28.17|28.09|69
1662114900000|2022-09-02 10:35:00|28.15|28.07|28.12|28.04|28.15|28.07|28.1|28.02|66
1662115200000|2022-09-02 10:40:00|28.1|28.02|28.12|28.04|28.12|28.04|28.07|27.99|49
1662115500000|2022-09-02 10:45:00|28.15|28.07|28.12|28.04|28.17|28.09|28.12|28.04|73
1662115800000|2022-09-02 10:50:00|28.15|28.07|28.12|28.04|28.17|28.09|28.12|28.04|19
1662116100000|2022-09-02 10:55:00|28.1|28.02|28.02|27.94|28.1|28.02|28.02|27.94|134
1662116400000|2022-09-02 11:00:00|28|27.92|28.02|27.94|28.03|27.95|27.99|27.91|27
1662116700000|2022-09-02 11:05:00|28.04|27.96|28.07|27.99|28.09|28.01|28.02|27.94|73
1662117000000|2022-09-02 11:10:00|28.12|28.04|28.19|28.11|28.29|28.21|28.08|28|422
1662117300000|2022-09-02 11:15:00|28.2|28.12|28.27|28.19|28.27|28.19|28.19|28.11|73
1662117600000|2022-09-02 11:20:00|28.29|28.21|28.22|28.14|28.29|28.21|28.19|28.11|118
1662117900000|2022-09-02 11:25:00|28.2|28.12|28.17|28.09|28.22|28.14|28.15|28.07|47
1662118200000|2022-09-02 11:30:00|28.13|28.05|28.14|28.06|28.17|28.09|28.13|28.05|5
1662118500000|2022-09-02 11:35:00|28.12|28.04|28.12|28.04|28.15|28.07|28.12|28.04|261
1662118800000|2022-09-02 11:40:00|||||||||4
1662119100000|2022-09-02 11:45:00|28.13|28.05|28.09|28.01|28.13|28.05|28.07|27.99|192
1662119400000|2022-09-02 11:50:00|28.08|28|28.02|27.94|28.09|28.01|28.02|27.94|29
1662119700000|2022-09-02 11:55:00|28.04|27.96|28.07|27.99|28.07|27.99|28.04|27.96|13
1662120000000|2022-09-02 12:00:00|||||||||3
1662120300000|2022-09-02 12:05:00|28.04|27.96|28.05|27.97|28.05|27.97|28.02|27.94|28
1662120600000|2022-09-02 12:10:00|28.07|27.99|28.08|28|28.09|28.01|28.02|27.94|54
1662120900000|2022-09-02 12:15:00|28.07|27.99|28.12|28.04|28.12|28.04|28.07|27.99|33
1662121200000|2022-09-02 12:20:00|28.07|27.99|28.02|27.94|28.09|28.01|28.02|27.94|171
1662121500000|2022-09-02 12:25:00|28.04|27.96|28.02|27.94|28.07|27.99|28.02|27.94|34
1662121800000|2022-09-02 12:30:00|27.99|27.91|27.62|27.54|28.2|28.12|27.5|27.42|1202
1662122100000|2022-09-02 12:35:00|27.6|27.52|27.37|27.29|27.64|27.56|27.32|27.24|387
1662122400000|2022-09-02 12:40:00|27.35|27.27|27.65|27.57|27.67|27.59|27.27|27.19|163
1662122700000|2022-09-02 12:45:00|27.64|27.56|27.58|27.5|27.75|27.67|27.58|27.5|159
1662123000000|2022-09-02 12:50:00|27.57|27.49|27.52|27.44|27.59|27.51|27.49|27.41|200
1662123300000|2022-09-02 12:55:00|27.49|27.41|27.49|27.41|27.57|27.49|27.47|27.39|359
1662123600000|2022-09-02 13:00:00|27.51|27.43|27.44|27.36|27.52|27.44|27.44|27.36|150
1662123900000|2022-09-02 13:05:00|27.39|27.31|27.34|27.26|27.44|27.36|27.34|27.26|340
1662124200000|2022-09-02 13:10:00|27.39|27.31|27.39|27.31|27.39|27.31|27.34|27.26|481
1662124500000|2022-09-02 13:15:00|27.37|27.29|27.26|27.18|27.39|27.31|27.26|27.18|83
1662124800000|2022-09-02 13:20:00|27.27|27.19|27.24|27.16|27.27|27.19|27.22|27.14|358
1662125100000|2022-09-02 13:25:00|27.23|27.15|27.22|27.14|27.27|27.19|27.22|27.14|92
1662125400000|2022-09-02 13:30:00|27.24|27.16|27.44|27.36|27.44|27.36|27.22|27.14|1195
1662125700000|2022-09-02 13:35:00|27.46|27.38|27.49|27.41|27.52|27.44|27.42|27.34|596
1662126000000|2022-09-02 13:40:00|27.51|27.43|27.59|27.51|27.63|27.55|27.51|27.43|274
1662126300000|2022-09-02 13:45:00|27.57|27.49|27.37|27.29|27.57|27.49|27.36|27.28|602
1662126600000|2022-09-02 13:50:00|27.34|27.26|27.39|27.31|27.44|27.36|27.29|27.21|135
1662126900000|2022-09-02 13:55:00|27.38|27.3|27.39|27.31|27.42|27.34|27.29|27.21|351
1662127200000|2022-09-02 14:00:00|27.37|27.29|27.42|27.34|27.52|27.44|27.34|27.26|287
1662127500000|2022-09-02 14:05:00|27.39|27.31|27.31|27.23|27.47|27.39|27.29|27.21|185
1662127800000|2022-09-02 14:10:00|27.29|27.21|27.17|27.09|27.29|27.21|27.16|27.08|255
1662128100000|2022-09-02 14:15:00|27.16|27.08|27.22|27.14|27.27|27.19|27.16|27.08|615
1662128400000|2022-09-02 14:20:00|27.19|27.11|27.24|27.16|27.27|27.19|27.17|27.09|259
1662128700000|2022-09-02 14:25:00|27.27|27.19|27.09|27.01|27.27|27.19|27.09|27.01|611
1662129000000|2022-09-02 14:30:00|27.08|27|26.99|26.91|27.09|27.01|26.97|26.89|308
1662129300000|2022-09-02 14:35:00|27.01|26.93|26.97|26.89|27.02|26.94|26.94|26.86|141
1662129600000|2022-09-02 14:40:00|26.99|26.91|26.99|26.91|27.04|26.96|26.94|26.86|247
1662129900000|2022-09-02 14:45:00|26.97|26.89|27.02|26.94|27.02|26.94|26.92|26.84|209
1662130200000|2022-09-02 14:50:00|27.04|26.96|26.99|26.91|27.04|26.96|26.92|26.84|278
1662130500000|2022-09-02 14:55:00|27.02|26.94|27.04|26.96|27.07|26.99|26.99|26.91|136
1662130800000|2022-09-02 15:00:00|27.02|26.94|26.97|26.89|27.07|26.99|26.92|26.84|416
1662131100000|2022-09-02 15:05:00|27|26.92|27.07|26.99|27.1|27.02|27|26.92|250
1662131400000|2022-09-02 15:10:00|27.05|26.97|27.06|26.98|27.15|27.07|27.02|26.94|251
1662131700000|2022-09-02 15:15:00|27.07|26.99|27|26.92|27.1|27.02|26.97|26.89|194
1662132000000|2022-09-02 15:20:00|26.97|26.89|27.07|26.99|27.12|27.04|26.97|26.89|673
1662132300000|2022-09-02 15:25:00|27.08|27|26.97|26.89|27.17|27.09|26.97|26.89|775
1662132600000|2022-09-02 15:30:00|26.95|26.87|26.95|26.87|27|26.92|26.87|26.79|697
1662132900000|2022-09-02 15:35:00|26.97|26.89|26.95|26.87|27.02|26.94|26.95|26.87|201
1662133200000|2022-09-02 15:40:00|26.98|26.9|27.07|26.99|27.12|27.04|26.98|26.9|129
1662133500000|2022-09-02 15:45:00|27.03|26.95|27|26.92|27.03|26.95|26.98|26.9|23
1662133800000|2022-09-02 15:50:00|26.98|26.9|26.96|26.88|27|26.92|26.95|26.87|55
1662134100000|2022-09-02 15:55:00|26.95|26.87|27|26.92|27|26.92|26.95|26.87|11
1662134400000|2022-09-02 16:00:00|26.95|26.87|27|26.92|27.02|26.94|26.95|26.87|23
1662134700000|2022-09-02 16:05:00|||||||||1
1662135000000|2022-09-02 16:10:00|||||||||1
1662135300000|2022-09-02 16:15:00|27.02|26.94|27.07|26.99|27.12|27.04|27.02|26.94|53
1662135600000|2022-09-02 16:20:00|27.06|26.98|27.3|27.22|27.32|27.24|27.05|26.97|223
1662135900000|2022-09-02 16:25:00|27.31|27.23|27.4|27.32|27.4|27.32|27.3|27.22|89
1662136200000|2022-09-02 16:30:00|27.42|27.34|27.48|27.4|27.66|27.58|27.4|27.32|174
1662136500000|2022-09-02 16:35:00|27.5|27.42|27.57|27.49|27.72|27.64|27.48|27.4|136
1662136800000|2022-09-02 16:40:00|27.58|27.5|27.85|27.77|27.85|27.77|27.56|27.48|91
1662137100000|2022-09-02 16:45:00|27.87|27.79|27.92|27.84|27.95|27.87|27.77|27.69|165
1662137400000|2022-09-02 16:50:00|27.93|27.85|27.92|27.84|28.07|27.99|27.9|27.82|217
1662137700000|2022-09-02 16:55:00|27.91|27.83|28.01|27.93|28.07|27.99|27.88|27.8|105
1662138000000|2022-09-02 17:00:00|28.02|27.94|28.16|28.08|28.36|28.28|28.02|27.94|362
1662138300000|2022-09-02 17:05:00|28.17|28.09|28.37|28.29|28.45|28.37|28.1|28.02|155
1662138600000|2022-09-02 17:10:00|28.38|28.3|28.25|28.17|28.42|28.34|28.25|28.17|56
1662138900000|2022-09-02 17:15:00|28.26|28.18|28.22|28.14|28.37|28.29|28.17|28.09|42
1662139200000|2022-09-02 17:20:00|28.25|28.17|28.57|28.49|28.57|28.49|28.25|28.17|57
1662139500000|2022-09-02 17:25:00|28.58|28.5|28.57|28.49|28.65|28.57|28.53|28.45|82
1662139800000|2022-09-02 17:30:00|28.58|28.5|28.65|28.57|28.68|28.6|28.51|28.43|107
1662140100000|2022-09-02 17:35:00|28.66|28.58|28.62|28.54|28.7|28.62|28.53|28.45|35
1662140400000|2022-09-02 17:40:00|28.65|28.57|28.52|28.44|28.67|28.59|28.52|28.44|75
1662140700000|2022-09-02 17:45:00|28.53|28.45|28.76|28.68|28.76|28.68|28.47|28.39|16
1662141000000|2022-09-02 17:50:00|28.77|28.69|28.76|28.68|28.87|28.79|28.72|28.64|48
1662141300000|2022-09-02 17:55:00|28.77|28.69|28.85|28.77|28.87|28.79|28.76|28.68|3
1662141600000|2022-09-02 18:00:00|28.83|28.75|28.72|28.64|28.83|28.75|28.71|28.63|30
1662141900000|2022-09-02 18:05:00|28.73|28.65|28.66|28.58|28.82|28.74|28.62|28.54|65
1662142200000|2022-09-02 18:10:00|28.65|28.57|28.7|28.62|28.72|28.64|28.6|28.52|14
1662142500000|2022-09-02 18:15:00|28.72|28.64|28.7|28.62|28.75|28.67|28.65|28.57|35
1662142800000|2022-09-02 18:20:00|28.67|28.59|28.75|28.67|28.77|28.69|28.65|28.57|10
1662143100000|2022-09-02 18:25:00|28.8|28.72|28.53|28.45|28.8|28.72|28.53|28.45|63
1662143400000|2022-09-02 18:30:00|28.55|28.47|28.63|28.55|28.68|28.6|28.55|28.47|4
1662143700000|2022-09-02 18:35:00|28.65|28.57|28.55|28.47|28.65|28.57|28.51|28.43|8
1662144000000|2022-09-02 18:40:00|28.53|28.45|28.55|28.47|28.61|28.53|28.51|28.43|3
1662144300000|2022-09-02 18:45:00|28.56|28.48|28.62|28.54|28.63|28.55|28.55|28.47|2
1662144600000|2022-09-02 18:50:00|28.61|28.53|28.7|28.62|28.7|28.62|28.61|28.53|5
1662144900000|2022-09-02 18:55:00|28.71|28.63|28.8|28.72|28.8|28.72|28.71|28.63|26
1662145200000|2022-09-02 19:00:00|28.78|28.7|28.61|28.53|28.78|28.7|28.57|28.49|32
1662145500000|2022-09-02 19:05:00|28.62|28.54|28.57|28.49|28.66|28.58|28.49|28.41|19
1662145800000|2022-09-02 19:10:00|28.6|28.52|28.66|28.58|28.7|28.62|28.54|28.46|2
1662146100000|2022-09-02 19:15:00|28.65|28.57|28.7|28.62|28.71|28.63|28.57|28.49|24
1662146400000|2022-09-02 19:20:00|28.67|28.59|28.81|28.73|28.85|28.77|28.57|28.49|39
1662146700000|2022-09-02 19:25:00|28.78|28.7|28.71|28.63|28.83|28.75|28.7|28.62|10
1662147000000|2022-09-02 19:30:00|28.72|28.64|28.88|28.8|28.88|28.8|28.72|28.64|4
1662147300000|2022-09-02 19:35:00|28.9|28.82|28.92|28.84|28.97|28.89|28.9|28.82|4
1662147600000|2022-09-02 19:40:00|28.93|28.85|28.9|28.82|28.93|28.85|28.89|28.81|70
1662147900000|2022-09-02 19:45:00|28.91|28.83|28.8|28.72|28.92|28.84|28.8|28.72|13
1662148200000|2022-09-02 19:50:00|28.78|28.7|28.67|28.59|28.8|28.72|28.67|28.59|37
1662148500000|2022-09-02 19:55:00|28.61|28.53|28.75|28.45|28.83|28.67|28.6|28.42|37
1662336900000|2022-09-05 00:15:00|28.34|28.04|28.52|28.22|28.53|28.23|28.34|28.04|0
1662337200000|2022-09-05 00:20:00|28.53|28.23|28.58|28.28|28.58|28.28|28.51|28.21|0
1662337500000|2022-09-05 00:25:00|28.59|28.29|28.59|28.29|28.62|28.36|28.59|28.29|0
1662337800000|2022-09-05 00:30:00|28.61|28.31|28.63|28.38|28.63|28.38|28.58|28.29|0
1662338100000|2022-09-05 00:35:00|28.65|28.4|28.67|28.42|28.67|28.42|28.65|28.4|0
1662338400000|2022-09-05 00:40:00|28.6|28.52|28.57|28.49|28.67|28.52|28.57|28.4|2
1662339000000|2022-09-05 00:50:00|28.59|28.51|28.71|28.46|28.79|28.56|28.59|28.46|7
1662339300000|2022-09-05 00:55:00|28.64|28.56|28.71|28.46|28.71|28.56|28.64|28.46|0
1662339600000|2022-09-05 01:00:00|28.51|28.43|28.62|28.37|28.63|28.44|28.51|28.36|0
1662339900000|2022-09-05 01:05:00|28.55|28.47|28.55|28.47|28.62|28.47|28.53|28.36|0
1662340200000|2022-09-05 01:10:00|28.54|28.46|28.52|28.44|28.55|28.47|28.52|28.44|0
1662340500000|2022-09-05 01:15:00|28.54|28.46|28.55|28.47|28.55|28.47|28.52|28.44|0
1662341400000|2022-09-05 01:30:00|28.56|28.48|28.64|28.34|28.64|28.48|28.54|28.33|3
1662341700000|2022-09-05 01:35:00|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|0
1662342900000|2022-09-05 01:55:00|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|0
1662343200000|2022-09-05 02:00:00|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|0
1662343800000|2022-09-05 02:10:00|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|0
1662344100000|2022-09-05 02:15:00|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|0
1662344400000|2022-09-05 02:20:00|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|0
1662344700000|2022-09-05 02:25:00|28.78|28.48|28.82|28.52|28.82|28.52|28.76|28.46|3
1662345300000|2022-09-05 02:35:00|28.83|28.53|28.82|28.52|28.83|28.53|28.82|28.52|0
1662345600000|2022-09-05 02:40:00|28.79|28.49|28.82|28.52|28.82|28.52|28.79|28.49|0
1662345900000|2022-09-05 02:45:00|28.8|28.5|28.82|28.52|28.82|28.52|28.8|28.5|0
1662346200000|2022-09-05 02:50:00|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|0
1662346500000|2022-09-05 02:55:00|28.82|28.52|28.8|28.5|28.82|28.52|28.8|28.5|0
1662346800000|2022-09-05 03:00:00|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|0
1662347100000|2022-09-05 03:05:00|28.83|28.53|28.83|28.53|28.86|28.56|28.82|28.52|0
1662347400000|2022-09-05 03:10:00|28.84|28.54|28.83|28.53|28.84|28.54|28.83|28.53|0
1662348000000|2022-09-05 03:20:00|28.81|28.51|28.81|28.51|28.82|28.52|28.81|28.51|1
1662348300000|2022-09-05 03:25:00|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|0
1662349500000|2022-09-05 03:45:00|28.8|28.5|28.8|28.5|28.8|28.5|28.79|28.49|0
1662349800000|2022-09-05 03:50:00|28.81|28.51|28.8|28.5|28.81|28.51|28.8|28.5|0
1662350100000|2022-09-05 03:55:00|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|0
1662350400000|2022-09-05 04:00:00|28.8|28.5|28.8|28.5|28.81|28.51|28.8|28.5|0
1662350700000|2022-09-05 04:05:00|28.81|28.51|28.8|28.5|28.81|28.51|28.8|28.5|0
1662351000000|2022-09-05 04:10:00|28.78|28.48|28.78|28.48|28.78|28.48|28.77|28.47|0
1662351300000|2022-09-05 04:15:00|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|0
1662351600000|2022-09-05 04:20:00|28.78|28.48|28.77|28.47|28.8|28.5|28.77|28.47|0
1662351900000|2022-09-05 04:25:00|28.76|28.46|28.83|28.58|28.83|28.58|28.76|28.46|0
1662352200000|2022-09-05 04:30:00|28.82|28.57|28.83|28.58|28.83|28.58|28.82|28.57|0
1662352500000|2022-09-05 04:35:00|28.8|28.55|28.61|28.53|28.84|28.62|28.6|28.46|3
1662352800000|2022-09-05 04:40:00|28.6|28.52|28.54|28.24|28.61|28.53|28.48|28.24|2
1662353100000|2022-09-05 04:45:00|28.56|28.26|28.56|28.26|28.56|28.26|28.54|28.24|0
1662354300000|2022-09-05 05:05:00|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|0
1662354600000|2022-09-05 05:10:00|28.65|28.35|28.85|28.55|28.85|28.59|28.58|28.35|3
1662354900000|2022-09-05 05:15:00|28.83|28.53|28.93|28.63|28.99|28.69|28.8|28.5|0
1662355200000|2022-09-05 05:20:00|28.95|28.65|28.93|28.63|28.95|28.65|28.92|28.62|0
1662355500000|2022-09-05 05:25:00|28.95|28.65|28.93|28.63|28.95|28.65|28.92|28.62|0
1662355800000|2022-09-05 05:30:00|28.92|28.62|28.92|28.62|28.93|28.63|28.92|28.62|0
1662356100000|2022-09-05 05:35:00|28.93|28.63|28.93|28.63|28.95|28.65|28.92|28.62|0
1662356400000|2022-09-05 05:40:00|28.92|28.62|28.92|28.62|28.95|28.65|28.92|28.62|0
1662356700000|2022-09-05 05:45:00|28.93|28.63|28.84|28.54|28.95|28.65|28.84|28.54|0
1662357000000|2022-09-05 05:50:00|28.85|28.55|28.85|28.55|28.87|28.57|28.84|28.54|0
1662357300000|2022-09-05 05:55:00|28.87|28.57|28.85|28.6|28.89|28.6|28.85|28.56|0
1662357600000|2022-09-05 06:00:00|28.86|28.61|28.63|28.55|28.92|28.77|28.63|28.55|29
1662357900000|2022-09-05 06:05:00|28.6|28.52|28.46|28.38|28.6|28.52|28.41|28.33|98
1662358200000|2022-09-05 06:10:00|28.44|28.36|28.46|28.38|28.47|28.39|28.41|28.33|38
1662358500000|2022-09-05 06:15:00|28.44|28.36|28.39|28.31|28.46|28.38|28.38|28.3|48
1662358800000|2022-09-05 06:20:00|28.4|28.32|28.43|28.35|28.45|28.37|28.39|28.31|17
1662359100000|2022-09-05 06:25:00|28.42|28.34|28.42|28.34|28.44|28.36|28.42|28.34|3
1662359400000|2022-09-05 06:30:00|28.4|28.32|28.43|28.35|28.45|28.37|28.39|28.31|32
1662359700000|2022-09-05 06:35:00|28.42|28.34|28.43|28.35|28.45|28.37|28.39|28.31|35
1662360000000|2022-09-05 06:40:00|28.42|28.34|28.48|28.4|28.48|28.4|28.42|28.34|9
1662360300000|2022-09-05 06:45:00|28.49|28.41|28.38|28.3|28.53|28.45|28.38|28.3|29
1662360600000|2022-09-05 06:50:00|28.33|28.25|28.36|28.28|28.38|28.3|28.32|28.24|40
1662360900000|2022-09-05 06:55:00|28.37|28.29|28.46|28.38|28.54|28.46|28.36|28.28|146
1662361200000|2022-09-05 07:00:00|28.47|28.39|28.39|28.31|28.49|28.41|28.27|28.19|268
1662361500000|2022-09-05 07:05:00|28.44|28.36|28.52|28.44|28.54|28.46|28.44|28.36|319
1662361800000|2022-09-05 07:10:00|28.53|28.45|28.44|28.36|28.55|28.47|28.4|28.32|178
1662362100000|2022-09-05 07:15:00|28.46|28.38|28.34|28.26|28.49|28.41|28.34|28.26|243
1662362400000|2022-09-05 07:20:00|28.38|28.3|28.51|28.43|28.54|28.46|28.34|28.26|49
1662362700000|2022-09-05 07:25:00|28.53|28.45|28.47|28.39|28.54|28.46|28.46|28.38|198
1662363000000|2022-09-05 07:30:00|28.46|28.38|28.55|28.47|28.6|28.52|28.44|28.36|695
1662363300000|2022-09-05 07:35:00|28.52|28.44|28.62|28.54|28.64|28.56|28.5|28.42|239
1662363600000|2022-09-05 07:40:00|28.6|28.52|28.59|28.51|28.65|28.57|28.5|28.42|242
1662363900000|2022-09-05 07:45:00|28.6|28.52|28.69|28.61|28.69|28.61|28.6|28.52|141
1662364200000|2022-09-05 07:50:00|28.7|28.62|28.72|28.64|28.77|28.69|28.65|28.57|88
1662364500000|2022-09-05 07:55:00|28.74|28.66|28.6|28.52|28.75|28.67|28.6|28.52|202
1662364800000|2022-09-05 08:00:00|28.61|28.53|28.65|28.57|28.69|28.61|28.61|28.53|12
1662365100000|2022-09-05 08:05:00|28.66|28.58|28.69|28.61|28.72|28.64|28.65|28.57|130
1662365400000|2022-09-05 08:10:00|28.67|28.59|28.72|28.64|28.75|28.67|28.67|28.59|23
1662365700000|2022-09-05 08:15:00|28.75|28.67|28.65|28.57|28.75|28.67|28.65|28.57|70
1662366000000|2022-09-05 08:20:00|28.64|28.56|28.67|28.59|28.67|28.59|28.55|28.47|103
1662366300000|2022-09-05 08:25:00|28.66|28.58|28.57|28.49|28.66|28.58|28.55|28.47|123
1662366600000|2022-09-05 08:30:00|28.56|28.48|28.5|28.42|28.57|28.49|28.5|28.42|65
1662366900000|2022-09-05 08:35:00|28.48|28.4|28.45|28.37|28.49|28.41|28.43|28.35|34
1662367200000|2022-09-05 08:40:00|28.47|28.39|28.37|28.29|28.47|28.39|28.35|28.27|44
1662367500000|2022-09-05 08:45:00|28.38|28.3|28.43|28.35|28.44|28.36|28.37|28.29|30
1662367800000|2022-09-05 08:50:00|28.42|28.34|28.4|28.32|28.42|28.34|28.37|28.29|31
1662368100000|2022-09-05 08:55:00|28.37|28.29|28.35|28.27|28.38|28.3|28.35|28.27|112
1662368400000|2022-09-05 09:00:00|28.38|28.3|28.38|28.3|28.38|28.3|28.28|28.2|164
1662368700000|2022-09-05 09:05:00|28.37|28.29|28.43|28.35|28.43|28.35|28.33|28.25|142
1662369000000|2022-09-05 09:10:00|28.45|28.37|28.43|28.35|28.45|28.37|28.38|28.3|225
1662369300000|2022-09-05 09:15:00|28.4|28.32|28.38|28.3|28.43|28.35|28.38|28.3|69
1662369600000|2022-09-05 09:20:00|28.42|28.34|28.4|28.32|28.43|28.35|28.38|28.3|100
1662369900000|2022-09-05 09:25:00|28.38|28.3|28.38|28.3|28.4|28.32|28.38|28.3|28
1662370200000|2022-09-05 09:30:00|28.35|28.27|28.33|28.25|28.38|28.3|28.3|28.22|49
1662370500000|2022-09-05 09:35:00|28.32|28.24|28.33|28.25|28.33|28.25|28.28|28.2|59
1662370800000|2022-09-05 09:40:00|28.32|28.24|28.25|28.17|28.32|28.24|28.2|28.12|92
1662371100000|2022-09-05 09:45:00|28.23|28.15|28.17|28.09|28.25|28.17|28.15|28.07|213
1662371400000|2022-09-05 09:50:00|28.18|28.1|28.17|28.09|28.23|28.15|28.15|28.07|33
1662371700000|2022-09-05 09:55:00|28.15|28.07|28.17|28.09|28.18|28.1|28.13|28.05|52
1662372000000|2022-09-05 10:00:00|28.18|28.1|28.18|28.1|28.18|28.1|28.13|28.05|98
1662372300000|2022-09-05 10:05:00|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|79
1662372600000|2022-09-05 10:10:00|28.11|28.03|28.08|28|28.11|28.03|28.08|28|224
1662372900000|2022-09-05 10:15:00|28.03|27.95|28.09|28.01|28.13|28.05|28.03|27.95|75
1662373200000|2022-09-05 10:20:00|28.12|28.04|28.08|28|28.13|28.05|28.08|28|71
1662373500000|2022-09-05 10:25:00|28.13|28.05|28.18|28.1|28.18|28.1|28.11|28.03|236
1662373800000|2022-09-05 10:30:00|28.2|28.12|28.28|28.2|28.29|28.21|28.18|28.1|160
1662374100000|2022-09-05 10:35:00|28.27|28.19|28.28|28.2|28.28|28.2|28.25|28.17|0
1662374400000|2022-09-05 10:40:00|28.3|28.22|28.39|28.31|28.4|28.32|28.3|28.22|96
1662374700000|2022-09-05 10:45:00|28.4|28.32|28.35|28.27|28.4|28.32|28.35|28.27|24
1662375000000|2022-09-05 10:50:00|28.36|28.28|28.35|28.27|28.37|28.29|28.3|28.22|65
1662375300000|2022-09-05 10:55:00|28.34|28.26|28.35|28.27|28.35|28.27|28.33|28.25|31
1662375600000|2022-09-05 11:00:00|28.38|28.3|28.3|28.22|28.38|28.3|28.3|28.22|51
1662375900000|2022-09-05 11:05:00|28.32|28.24|28.3|28.22|28.32|28.24|28.3|28.22|0
1662376200000|2022-09-05 11:10:00|28.32|28.24|28.38|28.3|28.38|28.3|28.3|28.22|31
1662376500000|2022-09-05 11:15:00|28.39|28.31|28.41|28.33|28.41|28.33|28.38|28.3|33
1662376800000|2022-09-05 11:20:00|28.43|28.35|28.42|28.34|28.46|28.38|28.41|28.33|24
1662377100000|2022-09-05 11:25:00|28.43|28.35|28.46|28.38|28.46|28.38|28.43|28.35|23
1662377400000|2022-09-05 11:30:00|28.43|28.35|28.43|28.35|28.44|28.36|28.43|28.35|23
1662377700000|2022-09-05 11:35:00|28.46|28.38|28.41|28.33|28.46|28.38|28.41|28.33|43
1662378000000|2022-09-05 11:40:00|28.43|28.35|28.37|28.29|28.46|28.38|28.37|28.29|42
1662378300000|2022-09-05 11:45:00|28.36|28.28|28.36|28.28|28.37|28.29|28.33|28.25|11
1662378600000|2022-09-05 11:50:00|28.37|28.29|28.46|28.38|28.46|28.38|28.36|28.28|43
1662378900000|2022-09-05 11:55:00|28.45|28.37|28.41|28.33|28.46|28.38|28.41|28.33|21
1662379200000|2022-09-05 12:00:00|28.39|28.31|28.36|28.28|28.4|28.32|28.36|28.28|19
1662379500000|2022-09-05 12:05:00|28.37|28.29|28.41|28.33|28.43|28.35|28.36|28.28|26
1662379800000|2022-09-05 12:10:00|28.42|28.34|28.41|28.33|28.46|28.38|28.41|28.33|14
1662380100000|2022-09-05 12:15:00|28.39|28.31|28.36|28.28|28.39|28.31|28.34|28.26|172
1662380400000|2022-09-05 12:20:00|28.35|28.27|28.29|28.21|28.36|28.28|28.29|28.21|134
1662380700000|2022-09-05 12:25:00|28.26|28.18|28.21|28.13|28.26|28.18|28.16|28.08|585
1662381000000|2022-09-05 12:30:00|28.19|28.11|28.24|28.16|28.24|28.16|28.19|28.11|65
1662381300000|2022-09-05 12:35:00|28.23|28.15|28.19|28.11|28.23|28.15|28.19|28.11|12
1662381600000|2022-09-05 12:40:00|28.2|28.12|28.17|28.09|28.22|28.14|28.15|28.07|14
1662381900000|2022-09-05 12:45:00|28.15|28.07|28.14|28.06|28.19|28.11|28.09|28.01|55
1662382200000|2022-09-05 12:50:00|28.13|28.05|28.07|27.99|28.14|28.06|28.07|27.99|53
1662382500000|2022-09-05 12:55:00|28.09|28.01|28.04|27.96|28.12|28.04|28.04|27.96|95
1662382800000|2022-09-05 13:00:00|28.01|27.93|27.99|27.91|28.01|27.93|27.96|27.88|121
1662383100000|2022-09-05 13:05:00|27.97|27.89|28.04|27.96|28.04|27.96|27.94|27.86|362
1662383400000|2022-09-05 13:10:00|28.05|27.97|28.04|27.96|28.05|27.97|28.04|27.96|1
1662383700000|2022-09-05 13:15:00|28.01|27.93|28|27.92|28.04|27.96|27.99|27.91|355
1662384000000|2022-09-05 13:20:00|27.99|27.91|28.04|27.96|28.04|27.96|27.99|27.91|5
1662384300000|2022-09-05 13:25:00|28|27.92|27.99|27.91|28.01|27.93|27.94|27.86|168
1662384600000|2022-09-05 13:30:00|27.98|27.9|28.09|28.01|28.09|28.01|27.98|27.9|67
1662384900000|2022-09-05 13:35:00|28.06|27.98|28.01|27.93|28.09|28.01|27.99|27.91|438
1662385200000|2022-09-05 13:40:00|27.99|27.91|28.01|27.93|28.02|27.94|27.97|27.89|252
1662385500000|2022-09-05 13:45:00|28.02|27.94|27.94|27.86|28.02|27.94|27.94|27.86|30
1662385800000|2022-09-05 13:50:00|27.95|27.87|27.99|27.91|27.99|27.91|27.94|27.86|41
1662386100000|2022-09-05 13:55:00|27.94|27.86|27.99|27.91|28.04|27.96|27.94|27.86|120
1662386400000|2022-09-05 14:00:00|28|27.92|27.99|27.91|28.04|27.96|27.99|27.91|9
1662386700000|2022-09-05 14:05:00|28.01|27.93|28.04|27.96|28.04|27.96|27.99|27.91|47
1662387000000|2022-09-05 14:10:00|28.02|27.94|28.01|27.93|28.02|27.94|28.01|27.93|1
1662387300000|2022-09-05 14:15:00|28.04|27.96|28.02|27.94|28.04|27.96|28.01|27.93|6
1662387600000|2022-09-05 14:20:00|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|1
1662387900000|2022-09-05 14:25:00|28|27.92|28.01|27.93|28.01|27.93|27.96|27.88|74
1662388200000|2022-09-05 14:30:00|27.99|27.91|27.94|27.86|28.01|27.93|27.91|27.83|36
1662388500000|2022-09-05 14:35:00|27.92|27.84|27.89|27.81|27.92|27.84|27.84|27.76|15
1662388800000|2022-09-05 14:40:00|27.87|27.79|27.91|27.83|27.91|27.83|27.84|27.76|63
1662389100000|2022-09-05 14:45:00|27.96|27.88|27.91|27.83|27.96|27.88|27.86|27.78|133
1662389400000|2022-09-05 14:50:00|27.89|27.81|27.84|27.76|27.89|27.81|27.84|27.76|52
1662389700000|2022-09-05 14:55:00|27.86|27.78|27.82|27.74|27.89|27.81|27.81|27.73|25
1662390000000|2022-09-05 15:00:00|27.84|27.76|27.81|27.73|27.89|27.81|27.81|27.73|147
1662390300000|2022-09-05 15:05:00|27.82|27.74|27.91|27.83|27.91|27.83|27.81|27.73|50
1662390600000|2022-09-05 15:10:00|27.92|27.84|27.92|27.84|27.93|27.85|27.91|27.83|96
1662390900000|2022-09-05 15:15:00|27.93|27.85|27.96|27.88|27.96|27.88|27.91|27.83|269
1662391200000|2022-09-05 15:20:00|27.98|27.9|28.08|28|28.08|28|27.98|27.9|223
1662391500000|2022-09-05 15:25:00|28.1|28.02|28.18|28.1|28.23|28.15|28.08|28|808
1662391800000|2022-09-05 15:30:00|28.19|28.11|28.24|28.16|28.41|28.33|28.19|28.11|264
1662392100000|2022-09-05 15:35:00|28.21|28.13|28.17|28.09|28.21|28.13|28.17|28.09|21
1662392400000|2022-09-05 15:40:00|28.19|28.11|28.16|28.08|28.19|28.11|28.16|28.08|0
1662392700000|2022-09-05 15:45:00|28.19|28.11|28.19|28.11|28.21|28.13|28.18|28.1|28
1662393000000|2022-09-05 15:50:00|28.14|28.06|28.11|28.03|28.14|28.06|28.11|28.03|12
1662393300000|2022-09-05 15:55:00|28.09|28.01|28.01|27.93|28.09|28.01|28.01|27.93|26
1662393600000|2022-09-05 16:00:00|27.95|27.87|27.97|27.89|27.97|27.89|27.91|27.83|22
1662393900000|2022-09-05 16:05:00|27.98|27.9|28.13|28.05|28.13|28.05|27.98|27.9|31
1662394500000|2022-09-05 16:15:00|||||||||20
1662395100000|2022-09-05 16:25:00|||||||||6
1662395700000|2022-09-05 16:35:00|28.08|28|28.08|28|28.08|28|28.08|28|13
1662396000000|2022-09-05 16:40:00|28.11|28.03|28.12|28.04|28.12|28.04|28.09|28.01|2
1662396300000|2022-09-05 16:45:00|28.1|28.02|28.08|28|28.14|28.06|28.08|28|28
1662396600000|2022-09-05 16:50:00|28.05|27.97|28.07|27.99|28.07|27.99|28.05|27.97|0
1662396900000|2022-09-05 16:55:00|28.08|28|28.07|27.99|28.08|28|28.07|27.99|0
1662397200000|2022-09-05 17:00:00|28.08|28|28.12|28.04|28.13|28.05|28.08|28|0
1662397500000|2022-09-05 17:05:00|28.2|28.12|28.16|28.08|28.23|28.12|28.16|27.98|20
1662397800000|2022-09-05 17:10:00|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1662398100000|2022-09-05 17:15:00|28.12|28.04|28.17|28.09|28.17|28.09|28.12|28.04|6
1662398700000|2022-09-05 17:25:00|28.19|28.11|28.2|28.12|28.2|28.12|28.18|28.1|0
1662399000000|2022-09-05 17:30:00|28.18|28.1|28.21|28.13|28.21|28.13|28.17|28.09|0
1662402000000|2022-09-05 18:20:00|28.19|28.11|28.17|28.09|28.19|28.11|28.17|28.09|0
1662402300000|2022-09-05 18:25:00|28.19|28.11|28.17|28.09|28.19|28.11|28.17|28.09|0
1662402600000|2022-09-05 18:30:00|28.19|28.11|28.17|28.09|28.19|28.11|28.17|28.09|0
1662402900000|2022-09-05 18:35:00|28.19|28.11|28.17|28.09|28.19|28.11|28.17|28.09|0
1662403200000|2022-09-05 18:40:00|28.19|28.11|28.17|28.09|28.19|28.11|28.17|28.09|0
1662404100000|2022-09-05 18:55:00|28.21|28.13|28.26|28.18|28.26|28.18|28.2|28.12|0
1662404700000|2022-09-05 19:05:00|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|1
1662405000000|2022-09-05 19:10:00|28.32|28.24|28.39|28.31|28.39|28.31|28.32|28.24|2
1662405600000|2022-09-05 19:20:00|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|0
1662405900000|2022-09-05 19:25:00|28.39|28.31|28.39|28.31|28.39|28.31|28.36|28.28|2
1662406200000|2022-09-05 19:30:00|28.4|28.32|28.41|28.33|28.41|28.33|28.4|28.32|0
1662406500000|2022-09-05 19:35:00|||||||||1
1662406800000|2022-09-05 19:40:00|28.4|28.32|28.39|28.31|28.4|28.32|28.39|28.31|4
1662407100000|2022-09-05 19:45:00|28.42|28.34|28.41|28.33|28.44|28.36|28.4|28.32|2
1662407400000|2022-09-05 19:50:00|28.38|28.3|28.28|27.98|28.41|28.33|27.93|27.74|18
1662407700000|2022-09-05 19:55:00|28.3|28|28.42|28.17|28.54|28.3|28.17|28|41
1662423300000|2022-09-06 00:15:00|28.22|27.92|28.22|27.92|28.35|28.05|28.22|27.92|0
1662423600000|2022-09-06 00:20:00|28.19|27.89|27.94|27.64|28.19|27.89|27.86|27.56|0
1662423900000|2022-09-06 00:25:00|27.93|27.63|27.9|27.6|27.93|27.63|27.89|27.59|0
1662424200000|2022-09-06 00:30:00|27.89|27.59|27.85|27.55|27.9|27.6|27.83|27.53|0
1662424500000|2022-09-06 00:35:00|27.87|27.57|27.89|27.59|27.89|27.59|27.83|27.53|0
1662424800000|2022-09-06 00:40:00|27.88|27.58|27.89|27.59|27.89|27.59|27.88|27.58|0
1662425100000|2022-09-06 00:45:00|27.88|27.58|27.88|27.58|27.89|27.59|27.87|27.57|0
1662425400000|2022-09-06 00:50:00|27.87|27.57|27.82|27.52|27.87|27.57|27.82|27.52|0
1662425700000|2022-09-06 00:55:00|27.8|27.5|27.78|27.48|27.82|27.52|27.74|27.44|0
1662426000000|2022-09-06 01:00:00|27.77|27.47|27.76|27.46|27.78|27.48|27.75|27.45|0
1662426300000|2022-09-06 01:05:00|27.82|27.52|27.79|27.49|27.82|27.52|27.79|27.49|0
1662426600000|2022-09-06 01:10:00|27.78|27.48|27.79|27.49|27.79|27.49|27.78|27.48|0
1662426900000|2022-09-06 01:15:00|27.78|27.48|27.79|27.49|27.79|27.49|27.78|27.48|0
1662427200000|2022-09-06 01:20:00|27.82|27.52|27.84|27.54|27.84|27.54|27.79|27.49|0
1662427500000|2022-09-06 01:25:00|27.86|27.56|27.87|27.57|27.88|27.58|27.86|27.56|0
1662427800000|2022-09-06 01:30:00|27.88|27.58|27.92|27.67|27.92|27.67|27.87|27.57|0
1662428100000|2022-09-06 01:35:00|27.93|27.68|27.87|27.57|27.94|27.82|27.82|27.52|1
1662428700000|2022-09-06 01:45:00|27.89|27.59|27.89|27.59|27.9|27.6|27.89|27.59|0
1662429000000|2022-09-06 01:50:00|27.88|27.58|27.91|27.61|27.91|27.61|27.87|27.57|0
1662429900000|2022-09-06 02:05:00|27.9|27.6|27.97|27.67|27.97|27.67|27.89|27.59|0
1662430200000|2022-09-06 02:10:00|27.96|27.66|27.94|27.64|27.96|27.66|27.94|27.64|0
1662430800000|2022-09-06 02:20:00|27.95|27.65|27.95|27.65|27.95|27.65|27.94|27.64|0
1662431100000|2022-09-06 02:25:00|27.94|27.64|27.94|27.64|27.94|27.64|27.94|27.64|0
1662431400000|2022-09-06 02:30:00|27.97|27.67|27.94|27.64|27.97|27.67|27.94|27.64|0
1662431700000|2022-09-06 02:35:00|27.93|27.63|27.94|27.64|27.95|27.65|27.93|27.63|0
1662432000000|2022-09-06 02:40:00|27.93|27.63|27.93|27.63|27.93|27.63|27.93|27.63|0
1662432300000|2022-09-06 02:45:00|27.94|27.64|27.93|27.63|27.94|27.64|27.93|27.63|0
1662432600000|2022-09-06 02:50:00|27.92|27.62|27.94|27.64|27.94|27.64|27.91|27.61|0
1662432900000|2022-09-06 02:55:00|27.93|27.63|27.93|27.63|27.94|27.64|27.91|27.61|0
1662433200000|2022-09-06 03:00:00|27.94|27.64|27.94|27.64|27.95|27.65|27.94|27.64|0
1662433500000|2022-09-06 03:05:00|27.93|27.63|27.95|27.65|27.95|27.65|27.93|27.63|0
1662433800000|2022-09-06 03:10:00|27.94|27.64|27.94|27.64|27.95|27.65|27.93|27.63|0
1662434100000|2022-09-06 03:15:00|27.95|27.65|27.94|27.64|27.95|27.65|27.94|27.64|0
1662434400000|2022-09-06 03:20:00|27.96|27.66|27.95|27.65|27.96|27.66|27.94|27.64|0
1662434700000|2022-09-06 03:25:00|27.97|27.67|27.94|27.64|27.97|27.67|27.93|27.63|0
1662435000000|2022-09-06 03:30:00|27.96|27.66|27.94|27.64|27.96|27.66|27.94|27.64|0
1662435300000|2022-09-06 03:35:00|27.95|27.65|27.95|27.65|27.95|27.65|27.94|27.64|0
1662435600000|2022-09-06 03:40:00|27.94|27.64|27.99|27.69|28.01|27.71|27.94|27.64|0
1662435900000|2022-09-06 03:45:00|27.98|27.68|28.04|27.74|28.06|27.76|27.98|27.68|0
1662436200000|2022-09-06 03:50:00|28.06|27.76|28.06|27.76|28.06|27.76|28.03|27.73|0
1662436500000|2022-09-06 03:55:00|28.05|27.75|28.06|27.76|28.06|27.76|28.05|27.75|0
1662436800000|2022-09-06 04:00:00|28.05|27.75|28.04|27.74|28.05|27.75|28.02|27.72|0
1662437100000|2022-09-06 04:05:00|28.02|27.72|28.04|27.74|28.04|27.74|28.02|27.72|0
1662437400000|2022-09-06 04:10:00|28.02|27.72|28.1|27.8|28.1|27.8|28.02|27.72|0
1662438000000|2022-09-06 04:20:00|28.08|27.78|28.07|27.77|28.08|27.78|28.07|27.77|0
1662438600000|2022-09-06 04:30:00|28.08|27.78|28.07|27.77|28.1|27.8|28.07|27.77|0
1662439500000|2022-09-06 04:45:00|28.08|27.78|28.1|27.8|28.1|27.8|28.08|27.78|0
1662442500000|2022-09-06 05:35:00|28.09|27.79|28.07|27.77|28.09|27.79|28.07|27.77|0
1662443700000|2022-09-06 05:55:00|28.05|27.75|28.11|27.81|28.11|27.81|28.05|27.75|0
1662444000000|2022-09-06 06:00:00|28.1|27.8|27.98|27.9|28.1|27.92|27.93|27.75|15
1662444300000|2022-09-06 06:05:00|28|27.92|27.97|27.89|28|27.92|27.97|27.89|9
1662444600000|2022-09-06 06:10:00|28|27.92|27.97|27.89|28.02|27.94|27.97|27.89|5
1662444900000|2022-09-06 06:15:00|27.96|27.88|27.99|27.91|28.01|27.93|27.92|27.84|11
1662445200000|2022-09-06 06:20:00|27.97|27.89|27.94|27.86|27.99|27.91|27.94|27.86|3
1662445500000|2022-09-06 06:25:00|27.92|27.84|27.94|27.86|27.94|27.86|27.92|27.84|1
1662445800000|2022-09-06 06:30:00|27.93|27.85|27.93|27.85|27.94|27.86|27.89|27.81|9
1662446100000|2022-09-06 06:35:00|27.9|27.82|27.94|27.86|27.96|27.88|27.89|27.81|2
1662446400000|2022-09-06 06:40:00|27.96|27.88|27.96|27.88|27.96|27.88|27.94|27.86|0
1662446700000|2022-09-06 06:45:00|27.94|27.86|27.97|27.89|27.98|27.9|27.94|27.86|1
1662447000000|2022-09-06 06:50:00|27.96|27.88|28.01|27.93|28.02|27.94|27.96|27.88|3
1662447300000|2022-09-06 06:55:00|27.99|27.91|28.03|27.95|28.04|27.96|27.97|27.89|65
1662447600000|2022-09-06 07:00:00|28.02|27.94|27.81|27.73|28.04|27.96|27.77|27.69|211
1662447900000|2022-09-06 07:05:00|27.8|27.72|27.77|27.69|27.82|27.74|27.72|27.64|84
1662448200000|2022-09-06 07:10:00|27.75|27.67|27.72|27.64|27.77|27.69|27.64|27.56|360
1662448500000|2022-09-06 07:15:00|27.71|27.63|27.69|27.61|27.72|27.64|27.59|27.51|201
1662448800000|2022-09-06 07:20:00|27.67|27.59|27.55|27.47|27.69|27.61|27.55|27.47|143
1662449100000|2022-09-06 07:25:00|27.56|27.48|27.52|27.44|27.61|27.53|27.5|27.42|171
1662449400000|2022-09-06 07:30:00|27.54|27.46|27.62|27.54|27.65|27.57|27.52|27.44|109
1662449700000|2022-09-06 07:35:00|27.6|27.52|27.65|27.57|27.66|27.58|27.57|27.49|127
1662450000000|2022-09-06 07:40:00|27.64|27.56|27.65|27.57|27.65|27.57|27.6|27.52|37
1662450300000|2022-09-06 07:45:00|27.67|27.59|27.67|27.59|27.71|27.63|27.64|27.56|304
1662450600000|2022-09-06 07:50:00|27.69|27.61|27.72|27.64|27.72|27.64|27.65|27.57|168
1662450900000|2022-09-06 07:55:00|27.67|27.59|27.76|27.68|27.77|27.69|27.67|27.59|388
1662451200000|2022-09-06 08:00:00|27.75|27.67|27.82|27.74|27.87|27.79|27.72|27.64|198
1662451500000|2022-09-06 08:05:00|27.83|27.75|27.92|27.84|27.93|27.85|27.83|27.75|235
1662451800000|2022-09-06 08:10:00|27.95|27.87|27.96|27.88|28.02|27.94|27.94|27.86|27
1662452100000|2022-09-06 08:15:00|27.95|27.87|27.97|27.89|28.02|27.94|27.95|27.87|54
1662452400000|2022-09-06 08:20:00|27.99|27.91|28.02|27.94|28.02|27.94|27.92|27.84|37
1662452700000|2022-09-06 08:25:00|27.99|27.91|27.95|27.87|28.02|27.94|27.95|27.87|81
1662453000000|2022-09-06 08:30:00|27.92|27.84|27.97|27.89|27.97|27.89|27.9|27.82|136
1662453300000|2022-09-06 08:35:00|27.99|27.91|27.94|27.86|27.99|27.91|27.92|27.84|27
1662453600000|2022-09-06 08:40:00|27.95|27.87|27.92|27.84|27.95|27.87|27.9|27.82|44
1662453900000|2022-09-06 08:45:00|27.91|27.83|27.95|27.87|27.95|27.87|27.85|27.77|55
1662454200000|2022-09-06 08:50:00|27.92|27.84|27.89|27.81|27.95|27.87|27.85|27.77|124
1662454500000|2022-09-06 08:55:00|27.9|27.82|27.86|27.78|27.9|27.82|27.85|27.77|65
1662454800000|2022-09-06 09:00:00|27.9|27.82|27.97|27.89|28|27.92|27.9|27.82|56
1662455100000|2022-09-06 09:05:00|28|27.92|28.02|27.94|28.06|27.98|27.96|27.88|16
1662455400000|2022-09-06 09:10:00|28.01|27.93|28.01|27.93|28.06|27.98|27.96|27.88|160
1662455700000|2022-09-06 09:15:00|27.99|27.91|27.94|27.86|28.01|27.93|27.91|27.83|226
1662456000000|2022-09-06 09:20:00|27.96|27.88|27.87|27.79|27.96|27.88|27.87|27.79|99
1662456300000|2022-09-06 09:25:00|27.89|27.81|27.86|27.78|27.92|27.84|27.86|27.78|268
1662456600000|2022-09-06 09:30:00|27.82|27.74|27.87|27.79|27.92|27.84|27.82|27.74|91
1662456900000|2022-09-06 09:35:00|27.86|27.78|27.86|27.78|27.87|27.79|27.82|27.74|206
1662457200000|2022-09-06 09:40:00|27.81|27.73|27.88|27.8|27.88|27.8|27.79|27.71|193
1662457500000|2022-09-06 09:45:00|27.87|27.79|27.91|27.83|27.92|27.84|27.83|27.75|70
1662457800000|2022-09-06 09:50:00|27.92|27.84|27.83|27.75|27.92|27.84|27.83|27.75|70
1662458100000|2022-09-06 09:55:00|27.82|27.74|27.81|27.73|27.83|27.75|27.81|27.73|72
1662458400000|2022-09-06 10:00:00|27.86|27.78|27.81|27.73|27.86|27.78|27.81|27.73|67
1662458700000|2022-09-06 10:05:00|27.79|27.71|27.81|27.73|27.83|27.75|27.79|27.71|215
1662459000000|2022-09-06 10:10:00|27.82|27.74|27.64|27.56|27.82|27.74|27.64|27.56|250
1662459300000|2022-09-06 10:15:00|27.62|27.54|27.61|27.53|27.64|27.56|27.59|27.51|67
1662459600000|2022-09-06 10:20:00|27.59|27.51|27.54|27.46|27.64|27.56|27.54|27.46|196
1662459900000|2022-09-06 10:25:00|27.53|27.45|27.55|27.47|27.59|27.51|27.52|27.44|115
1662460200000|2022-09-06 10:30:00|27.57|27.49|27.59|27.51|27.64|27.56|27.54|27.46|40
1662460500000|2022-09-06 10:35:00|27.6|27.52|27.66|27.58|27.67|27.59|27.59|27.51|13
1662460800000|2022-09-06 10:40:00|27.67|27.59|27.64|27.56|27.67|27.59|27.62|27.54|47
1662461100000|2022-09-06 10:45:00|27.62|27.54|27.64|27.56|27.64|27.56|27.59|27.51|15
1662461400000|2022-09-06 10:50:00|27.66|27.58|27.71|27.63|27.71|27.63|27.66|27.58|26
1662461700000|2022-09-06 10:55:00|27.7|27.62|27.69|27.61|27.71|27.63|27.67|27.59|8
1662462000000|2022-09-06 11:00:00|27.71|27.63|27.66|27.58|27.71|27.63|27.66|27.58|7
1662462300000|2022-09-06 11:05:00|27.67|27.59|27.66|27.58|27.71|27.63|27.66|27.58|16
1662462600000|2022-09-06 11:10:00|27.65|27.57|27.66|27.58|27.66|27.58|27.64|27.56|26
1662462900000|2022-09-06 11:15:00|27.64|27.56|27.66|27.58|27.66|27.58|27.64|27.56|68
1662463200000|2022-09-06 11:20:00|27.64|27.56|27.76|27.68|27.76|27.68|27.64|27.56|175
1662463500000|2022-09-06 11:25:00|27.74|27.66|27.71|27.63|27.74|27.66|27.7|27.62|61
1662463800000|2022-09-06 11:30:00|27.74|27.66|27.76|27.68|27.76|27.68|27.71|27.63|47
1662464100000|2022-09-06 11:35:00|27.77|27.69|27.85|27.77|27.86|27.78|27.76|27.68|77
1662464400000|2022-09-06 11:40:00|27.86|27.78|27.8|27.72|27.86|27.78|27.8|27.72|80
1662464700000|2022-09-06 11:45:00|27.79|27.71|27.84|27.76|27.84|27.76|27.79|27.71|39
1662465000000|2022-09-06 11:50:00|27.83|27.75|27.79|27.71|27.84|27.76|27.78|27.7|66
1662465300000|2022-09-06 11:55:00|27.78|27.7|27.69|27.61|27.78|27.7|27.69|27.61|37
1662465600000|2022-09-06 12:00:00|27.7|27.62|27.69|27.61|27.72|27.64|27.69|27.61|24
1662465900000|2022-09-06 12:05:00|27.7|27.62|27.69|27.61|27.73|27.65|27.69|27.61|67
1662466200000|2022-09-06 12:10:00|||||||||27
1662466500000|2022-09-06 12:15:00|27.72|27.64|27.69|27.61|27.72|27.64|27.69|27.61|64
1662466800000|2022-09-06 12:20:00|27.72|27.64|27.74|27.66|27.74|27.66|27.72|27.64|98
1662467100000|2022-09-06 12:25:00|27.72|27.64|27.75|27.67|27.77|27.69|27.69|27.61|47
1662467400000|2022-09-06 12:30:00|27.78|27.7|27.74|27.66|27.79|27.71|27.72|27.64|60
1662467700000|2022-09-06 12:35:00|27.75|27.67|27.69|27.61|27.77|27.69|27.69|27.61|22
1662468000000|2022-09-06 12:40:00|27.67|27.59|27.69|27.61|27.69|27.61|27.67|27.59|95
1662468300000|2022-09-06 12:45:00|27.7|27.62|27.66|27.58|27.71|27.63|27.66|27.58|82
1662468600000|2022-09-06 12:50:00|27.64|27.56|27.61|27.53|27.66|27.58|27.61|27.53|42
1662468900000|2022-09-06 12:55:00|27.6|27.52|27.61|27.53|27.61|27.53|27.56|27.48|84
1662469200000|2022-09-06 13:00:00|27.6|27.52|27.59|27.51|27.6|27.52|27.49|27.41|239
1662469500000|2022-09-06 13:05:00|27.57|27.49|27.57|27.49|27.61|27.53|27.56|27.48|89
1662469800000|2022-09-06 13:10:00|27.59|27.51|27.59|27.51|27.61|27.53|27.57|27.49|65
1662470100000|2022-09-06 13:15:00|27.57|27.49|27.51|27.43|27.59|27.51|27.51|27.43|97
1662470400000|2022-09-06 13:20:00|27.5|27.42|27.52|27.44|27.55|27.47|27.5|27.42|45
1662470700000|2022-09-06 13:25:00|27.54|27.46|27.61|27.53|27.62|27.54|27.54|27.46|153
1662471000000|2022-09-06 13:30:00|27.59|27.51|27.68|27.6|27.71|27.63|27.51|27.43|655
1662471300000|2022-09-06 13:35:00|27.71|27.63|27.85|27.77|27.85|27.77|27.63|27.55|236
1662471600000|2022-09-06 13:40:00|27.88|27.8|27.88|27.8|27.94|27.86|27.83|27.75|240
1662471900000|2022-09-06 13:45:00|27.86|27.78|27.98|27.9|28.03|27.95|27.84|27.76|526
1662472200000|2022-09-06 13:50:00|27.93|27.85|28.11|28.03|28.13|28.05|27.93|27.85|561
1662472500000|2022-09-06 13:55:00|28.13|28.05|28.02|27.94|28.15|28.07|27.98|27.9|1076
1662472800000|2022-09-06 14:00:00|28.04|27.96|28.22|28.14|28.27|28.19|27.97|27.89|570
1662473100000|2022-09-06 14:05:00|28.19|28.11|28.24|28.16|28.29|28.21|28.19|28.11|357
1662473400000|2022-09-06 14:10:00|28.25|28.17|28.34|28.26|28.39|28.31|28.24|28.16|962
1662473700000|2022-09-06 14:15:00|28.39|28.31|28.36|28.28|28.49|28.41|28.34|28.26|765
1662474000000|2022-09-06 14:20:00|28.37|28.29|28.41|28.33|28.46|28.38|28.37|28.29|308
1662474300000|2022-09-06 14:25:00|28.39|28.31|28.22|28.14|28.44|28.36|28.18|28.1|249
1662474600000|2022-09-06 14:30:00|28.25|28.17|28.22|28.14|28.3|28.22|28.2|28.12|298
1662474900000|2022-09-06 14:35:00|28.21|28.13|28.17|28.09|28.32|28.24|28.16|28.08|186
1662475200000|2022-09-06 14:40:00|28.16|28.08|28|27.92|28.16|28.08|28|27.92|541
1662475500000|2022-09-06 14:45:00|28.05|27.97|28.05|27.97|28.08|28|27.98|27.9|235
1662475800000|2022-09-06 14:50:00|28.03|27.95|28.01|27.93|28.05|27.97|27.93|27.85|176
1662476100000|2022-09-06 14:55:00|28|27.92|27.93|27.85|28.01|27.93|27.88|27.8|256
1662476400000|2022-09-06 15:00:00|27.94|27.86|27.95|27.87|28|27.92|27.93|27.85|234
1662476700000|2022-09-06 15:05:00|27.93|27.85|27.75|27.67|28|27.92|27.65|27.57|668
1662477000000|2022-09-06 15:10:00|27.74|27.66|27.8|27.72|27.8|27.72|27.7|27.62|51
1662477300000|2022-09-06 15:15:00|27.78|27.7|27.85|27.77|27.87|27.79|27.77|27.69|139
1662477600000|2022-09-06 15:20:00|27.83|27.75|27.82|27.74|27.87|27.79|27.77|27.69|139
1662477900000|2022-09-06 15:25:00|27.8|27.72|27.82|27.74|27.92|27.84|27.77|27.69|293
1662478200000|2022-09-06 15:30:00|27.83|27.75|27.75|27.67|27.87|27.79|27.65|27.57|282
1662478500000|2022-09-06 15:35:00|27.73|27.65|27.8|27.72|27.87|27.79|27.7|27.62|67
1662478800000|2022-09-06 15:40:00|27.81|27.73|27.73|27.65|27.83|27.75|27.65|27.57|70
1662479100000|2022-09-06 15:45:00|27.75|27.67|27.8|27.72|27.83|27.75|27.68|27.6|69
1662479400000|2022-09-06 15:50:00|27.81|27.73|27.72|27.64|27.81|27.73|27.7|27.62|15
1662479700000|2022-09-06 15:55:00|27.73|27.65|27.77|27.69|27.77|27.69|27.65|27.57|143
1662480000000|2022-09-06 16:00:00|27.78|27.7|27.8|27.72|27.82|27.74|27.75|27.67|27
1662480300000|2022-09-06 16:05:00|27.78|27.7|27.95|27.87|28|27.92|27.73|27.65|38
1662480600000|2022-09-06 16:10:00|27.96|27.88|27.95|27.87|28.01|27.93|27.95|27.87|1
1662480900000|2022-09-06 16:15:00|27.97|27.89|28.1|28.02|28.11|28.03|27.95|27.87|39
1662481200000|2022-09-06 16:20:00|28.12|28.04|28.2|28.12|28.2|28.12|28.07|27.99|18
1662481500000|2022-09-06 16:25:00|28.24|28.16|28.2|28.12|28.3|28.22|28.19|28.11|29
1662481800000|2022-09-06 16:30:00|28.18|28.1|28.2|28.12|28.2|28.12|28.15|28.07|6
1662482100000|2022-09-06 16:35:00|28.17|28.09|28.2|28.12|28.22|28.14|28.15|28.07|7
1662482400000|2022-09-06 16:40:00|28.22|28.14|28.1|28.02|28.25|28.17|28.1|28.02|19
1662482700000|2022-09-06 16:45:00|28.13|28.05|28.15|28.07|28.2|28.12|28.1|28.02|2
1662483000000|2022-09-06 16:50:00|28.17|28.09|28.15|28.07|28.25|28.17|28.15|28.07|8
1662483300000|2022-09-06 16:55:00|28.12|28.04|28.15|28.07|28.17|28.09|28.09|28.01|4
1662483600000|2022-09-06 17:00:00|28.17|28.09|28.25|28.17|28.3|28.22|28.15|28.07|12
1662483900000|2022-09-06 17:05:00|28.27|28.19|28.47|28.39|28.5|28.42|28.25|28.17|65
1662484200000|2022-09-06 17:10:00|28.45|28.37|28.47|28.39|28.52|28.44|28.4|28.32|72
1662484500000|2022-09-06 17:15:00|28.45|28.37|28.4|28.32|28.5|28.42|28.4|28.32|18
1662484800000|2022-09-06 17:20:00|28.37|28.29|28.42|28.34|28.45|28.37|28.35|28.27|32
1662485100000|2022-09-06 17:25:00|28.4|28.32|28.45|28.37|28.47|28.39|28.38|28.3|30
1662485400000|2022-09-06 17:30:00|28.47|28.39|28.37|28.29|28.47|28.39|28.33|28.25|15
1662485700000|2022-09-06 17:35:00|28.35|28.27|28.35|28.27|28.42|28.34|28.33|28.25|18
1662486000000|2022-09-06 17:40:00|28.37|28.29|28.4|28.32|28.45|28.37|28.35|28.27|6
1662486300000|2022-09-06 17:45:00|28.49|28.41|28.65|28.57|28.67|28.59|28.45|28.37|479
1662486600000|2022-09-06 17:50:00|28.63|28.55|28.62|28.54|28.67|28.59|28.6|28.52|9
1662486900000|2022-09-06 17:55:00|28.6|28.52|28.53|28.45|28.63|28.55|28.53|28.45|66
1662487200000|2022-09-06 18:00:00|28.58|28.5|28.48|28.4|28.58|28.5|28.43|28.35|31
1662487500000|2022-09-06 18:05:00|28.49|28.41|28.44|28.36|28.52|28.44|28.43|28.35|10
1662487800000|2022-09-06 18:10:00|28.43|28.35|28.27|28.19|28.43|28.35|28.25|28.17|27
1662488100000|2022-09-06 18:15:00|28.25|28.17|28.25|28.17|28.3|28.22|28.23|28.15|8
1662488400000|2022-09-06 18:20:00|28.24|28.16|28.34|28.26|28.39|28.31|28.24|28.16|14
1662488700000|2022-09-06 18:25:00|28.35|28.27|28.41|28.33|28.42|28.34|28.32|28.24|5
1662489000000|2022-09-06 18:30:00|28.4|28.32|28.5|28.42|28.52|28.44|28.37|28.29|49
1662489300000|2022-09-06 18:35:00|28.49|28.41|28.47|28.39|28.54|28.46|28.39|28.31|26
1662489600000|2022-09-06 18:40:00|28.49|28.41|28.57|28.49|28.57|28.49|28.47|28.39|23
1662489900000|2022-09-06 18:45:00|28.56|28.48|28.53|28.45|28.62|28.54|28.53|28.45|22
1662490200000|2022-09-06 18:50:00|28.54|28.46|28.59|28.51|28.64|28.56|28.54|28.46|19
1662490500000|2022-09-06 18:55:00|28.56|28.48|28.61|28.53|28.64|28.56|28.54|28.46|12
1662490800000|2022-09-06 19:00:00|28.59|28.51|28.64|28.56|28.64|28.56|28.54|28.46|21
1662491100000|2022-09-06 19:05:00|28.63|28.55|28.43|28.35|28.63|28.55|28.43|28.35|15
1662491400000|2022-09-06 19:10:00|28.44|28.36|28.43|28.35|28.47|28.39|28.36|28.28|24
1662491700000|2022-09-06 19:15:00|28.42|28.34|28.38|28.3|28.42|28.34|28.33|28.25|12
1662492000000|2022-09-06 19:20:00|28.39|28.31|28.32|28.24|28.47|28.39|28.32|28.24|37
1662492300000|2022-09-06 19:25:00|28.34|28.26|28.44|28.36|28.47|28.39|28.32|28.24|5
1662492600000|2022-09-06 19:30:00|28.47|28.39|28.54|28.46|28.62|28.54|28.44|28.36|8
1662492900000|2022-09-06 19:35:00|28.52|28.44|28.59|28.51|28.59|28.51|28.47|28.39|13
1662493200000|2022-09-06 19:40:00|28.61|28.53|28.44|28.36|28.62|28.54|28.44|28.36|14
1662493500000|2022-09-06 19:45:00|28.42|28.34|28.47|28.39|28.5|28.42|28.37|28.29|74
1662493800000|2022-09-06 19:50:00|28.48|28.4|28.53|28.45|28.53|28.45|28.47|28.39|38
1662494100000|2022-09-06 19:55:00|28.52|28.44|28.62|28.32|28.66|28.49|28.46|28.32|30
1662509700000|2022-09-07 00:15:00|28.54|28.24|28.74|28.49|28.76|28.51|28.54|28.24|0
1662510000000|2022-09-07 00:20:00|28.76|28.51|28.97|28.67|28.99|28.69|28.68|28.51|2
1662510300000|2022-09-07 00:25:00|28.94|28.69|28.97|28.72|28.97|28.72|28.92|28.66|0
1662510600000|2022-09-07 00:30:00|28.87|28.79|29|28.7|29|28.79|28.87|28.67|1
1662510900000|2022-09-07 00:35:00|29.03|28.73|29.04|28.74|29.04|28.74|29.03|28.73|0
1662511200000|2022-09-07 00:40:00|29.03|28.73|29|28.7|29.04|28.74|28.97|28.67|0
1662511500000|2022-09-07 00:45:00|28.99|28.69|28.99|28.69|29.02|28.72|28.99|28.69|0
1662511800000|2022-09-07 00:50:00|28.98|28.68|28.96|28.66|28.98|28.68|28.96|28.66|0
1662512100000|2022-09-07 00:55:00|28.97|28.67|28.94|28.64|28.98|28.68|28.94|28.64|0
1662512400000|2022-09-07 01:00:00|28.95|28.65|28.96|28.66|28.96|28.66|28.92|28.62|0
1662512700000|2022-09-07 01:05:00|28.87|28.62|28.98|28.68|28.98|28.68|28.87|28.62|0
1662513000000|2022-09-07 01:10:00|28.97|28.67|28.94|28.64|28.98|28.68|28.93|28.63|0
1662513300000|2022-09-07 01:15:00|28.93|28.63|28.95|28.65|28.97|28.67|28.93|28.63|0
1662513600000|2022-09-07 01:20:00|28.97|28.67|28.97|28.67|28.97|28.67|28.93|28.63|0
1662513900000|2022-09-07 01:25:00|28.95|28.65|28.92|28.62|28.97|28.67|28.9|28.6|0
1662514200000|2022-09-07 01:30:00|28.91|28.61|28.94|28.64|28.98|28.68|28.87|28.57|0
1662514500000|2022-09-07 01:35:00|28.95|28.65|28.94|28.64|28.95|28.65|28.77|28.52|0
1662514800000|2022-09-07 01:40:00|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|0
1662515100000|2022-09-07 01:45:00|28.95|28.65|28.9|28.6|28.95|28.65|28.9|28.6|0
1662515400000|2022-09-07 01:50:00|28.89|28.59|28.91|28.61|28.91|28.61|28.89|28.59|0
1662515700000|2022-09-07 01:55:00|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|0
1662516300000|2022-09-07 02:05:00|28.94|28.64|28.93|28.63|28.94|28.64|28.92|28.62|0
1662516600000|2022-09-07 02:10:00|28.94|28.64|28.91|28.61|28.94|28.64|28.91|28.61|0
1662517200000|2022-09-07 02:20:00|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|0
1662517500000|2022-09-07 02:25:00|28.89|28.59|28.88|28.58|28.9|28.6|28.88|28.58|0
1662517800000|2022-09-07 02:30:00|28.87|28.57|28.87|28.57|28.87|28.57|28.84|28.54|0
1662518100000|2022-09-07 02:35:00|28.84|28.54|28.89|28.59|28.89|28.59|28.84|28.54|0
1662518400000|2022-09-07 02:40:00|28.88|28.58|28.89|28.59|28.89|28.59|28.88|28.58|0
1662518700000|2022-09-07 02:45:00|28.88|28.58|28.89|28.59|28.9|28.6|28.88|28.58|0
1662519000000|2022-09-07 02:50:00|28.88|28.58|28.91|28.61|28.93|28.63|28.87|28.57|0
1662519300000|2022-09-07 02:55:00|28.93|28.63|28.91|28.61|28.94|28.64|28.91|28.61|0
1662519600000|2022-09-07 03:00:00|28.92|28.62|28.92|28.62|28.93|28.63|28.91|28.61|0
1662519900000|2022-09-07 03:05:00|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1662520200000|2022-09-07 03:10:00|28.95|28.65|28.92|28.62|28.95|28.65|28.92|28.62|0
1662520500000|2022-09-07 03:15:00|28.94|28.64|28.94|28.64|28.95|28.65|28.94|28.64|0
1662520800000|2022-09-07 03:20:00|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|0
1662521100000|2022-09-07 03:25:00|28.92|28.62|28.92|28.62|28.92|28.62|28.91|28.61|0
1662521700000|2022-09-07 03:35:00|28.94|28.64|28.94|28.64|28.95|28.65|28.94|28.64|0
1662522000000|2022-09-07 03:40:00|28.92|28.62|28.92|28.62|28.94|28.64|28.92|28.62|0
1662522300000|2022-09-07 03:45:00|28.94|28.64|28.92|28.62|28.94|28.64|28.92|28.62|0
1662522600000|2022-09-07 03:50:00|28.94|28.64|28.91|28.61|28.94|28.64|28.89|28.59|0
1662522900000|2022-09-07 03:55:00|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|0
1662523200000|2022-09-07 04:00:00|28.9|28.6|28.91|28.61|28.91|28.61|28.9|28.6|0
1662523500000|2022-09-07 04:05:00|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|0
1662524400000|2022-09-07 04:20:00|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|0
1662525000000|2022-09-07 04:30:00|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|0
1662525300000|2022-09-07 04:35:00|28.89|28.59|28.91|28.61|28.91|28.61|28.89|28.59|0
1662525900000|2022-09-07 04:45:00|28.89|28.59|28.88|28.58|28.89|28.59|28.88|28.58|0
1662526200000|2022-09-07 04:50:00|28.87|28.57|28.85|28.55|28.87|28.57|28.85|28.55|0
1662526500000|2022-09-07 04:55:00|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1662526800000|2022-09-07 05:00:00|28.87|28.57|28.88|28.58|28.89|28.59|28.85|28.55|0
1662527100000|2022-09-07 05:05:00|28.85|28.55|28.86|28.56|28.89|28.59|28.85|28.55|0
1662527400000|2022-09-07 05:10:00|28.85|28.55|28.85|28.55|28.86|28.56|28.85|28.55|0
1662527700000|2022-09-07 05:15:00|28.84|28.54|28.84|28.54|28.86|28.56|28.84|28.54|0
1662528000000|2022-09-07 05:20:00|28.85|28.55|28.84|28.54|28.85|28.55|28.81|28.51|0
1662528300000|2022-09-07 05:25:00|28.85|28.55|28.86|28.56|28.86|28.56|28.84|28.54|0
1662528600000|2022-09-07 05:30:00|28.84|28.54|28.86|28.56|28.89|28.59|28.84|28.54|0
1662528900000|2022-09-07 05:35:00|28.89|28.59|28.89|28.59|28.89|28.59|28.86|28.56|0
1662529200000|2022-09-07 05:40:00|28.86|28.56|28.88|28.58|28.88|28.58|28.86|28.56|0
1662529500000|2022-09-07 05:45:00|28.87|28.57|28.89|28.59|28.89|28.59|28.86|28.56|0
1662529800000|2022-09-07 05:50:00|28.79|28.54|28.74|28.44|28.81|28.54|28.74|28.44|0
1662530100000|2022-09-07 05:55:00|28.73|28.43|28.77|28.47|28.77|28.47|28.73|28.43|0
1662530400000|2022-09-07 06:00:00|28.69|28.52|28.92|28.84|28.92|28.84|28.69|28.52|20
1662530700000|2022-09-07 06:05:00|28.93|28.85|28.84|28.76|28.93|28.85|28.8|28.72|26
1662531000000|2022-09-07 06:10:00|28.83|28.75|28.73|28.65|28.84|28.76|28.68|28.6|33
1662531300000|2022-09-07 06:15:00|28.72|28.64|28.7|28.62|28.76|28.68|28.68|28.6|24
1662531600000|2022-09-07 06:20:00|28.68|28.6|28.6|28.52|28.7|28.62|28.59|28.51|32
1662531900000|2022-09-07 06:25:00|28.61|28.53|28.66|28.58|28.66|28.58|28.6|28.52|43
1662532200000|2022-09-07 06:30:00|28.68|28.6|28.68|28.6|28.71|28.63|28.66|28.58|14
1662532500000|2022-09-07 06:35:00|28.66|28.58|28.66|28.58|28.68|28.6|28.66|28.58|0
1662532800000|2022-09-07 06:40:00|28.63|28.55|28.61|28.53|28.63|28.55|28.6|28.52|7
1662533100000|2022-09-07 06:45:00|28.6|28.52|28.53|28.45|28.6|28.52|28.51|28.43|54
1662533400000|2022-09-07 06:50:00|28.55|28.47|28.58|28.5|28.58|28.5|28.53|28.45|6
1662533700000|2022-09-07 06:55:00|28.61|28.53|28.6|28.52|28.61|28.53|28.58|28.5|35
1662534000000|2022-09-07 07:00:00|28.59|28.51|28.62|28.54|28.65|28.57|28.49|28.41|66
1662534300000|2022-09-07 07:05:00|28.61|28.53|28.6|28.52|28.65|28.57|28.55|28.47|209
1662534600000|2022-09-07 07:10:00|28.61|28.53|28.65|28.57|28.65|28.57|28.5|28.42|154
1662534900000|2022-09-07 07:15:00|28.63|28.55|28.63|28.55|28.65|28.57|28.55|28.47|173
1662535200000|2022-09-07 07:20:00|28.61|28.53|28.65|28.57|28.65|28.57|28.53|28.45|125
1662535500000|2022-09-07 07:25:00|28.66|28.58|28.7|28.62|28.75|28.67|28.65|28.57|78
1662535800000|2022-09-07 07:30:00|28.71|28.63|28.62|28.54|28.75|28.67|28.61|28.53|170
1662536100000|2022-09-07 07:35:00|28.63|28.55|28.56|28.48|28.65|28.57|28.52|28.44|88
1662536400000|2022-09-07 07:40:00|28.55|28.47|28.52|28.44|28.58|28.5|28.5|28.42|189
1662536700000|2022-09-07 07:45:00|28.51|28.43|28.42|28.34|28.51|28.43|28.38|28.3|129
1662537000000|2022-09-07 07:50:00|28.43|28.35|28.47|28.39|28.51|28.43|28.42|28.34|76
1662537300000|2022-09-07 07:55:00|28.48|28.4|28.42|28.34|28.48|28.4|28.41|28.33|123
1662537600000|2022-09-07 08:00:00|28.43|28.35|28.37|28.29|28.52|28.44|28.37|28.29|261
1662537900000|2022-09-07 08:05:00|28.35|28.27|28.32|28.24|28.4|28.32|28.3|28.22|309
1662538200000|2022-09-07 08:10:00|28.33|28.25|28.35|28.27|28.38|28.3|28.3|28.22|216
1662538500000|2022-09-07 08:15:00|28.37|28.29|28.35|28.27|28.4|28.32|28.33|28.25|126
1662538800000|2022-09-07 08:20:00|28.33|28.25|28.33|28.25|28.38|28.3|28.3|28.22|71
1662539100000|2022-09-07 08:25:00|28.34|28.26|28.37|28.29|28.37|28.29|28.33|28.25|84
1662539400000|2022-09-07 08:30:00|28.35|28.27|28.35|28.27|28.37|28.29|28.33|28.25|34
1662539700000|2022-09-07 08:35:00|28.33|28.25|28.35|28.27|28.38|28.3|28.33|28.25|197
1662540000000|2022-09-07 08:40:00|28.37|28.29|28.33|28.25|28.4|28.32|28.33|28.25|84
1662540300000|2022-09-07 08:45:00|28.3|28.22|28.25|28.17|28.3|28.22|28.25|28.17|54
1662540600000|2022-09-07 08:50:00|28.27|28.19|28.25|28.17|28.3|28.22|28.2|28.12|181
1662540900000|2022-09-07 08:55:00|28.23|28.15|28.25|28.17|28.29|28.21|28.23|28.15|70
1662541200000|2022-09-07 09:00:00|28.27|28.19|28.4|28.32|28.4|28.32|28.25|28.17|277
1662541500000|2022-09-07 09:05:00|28.38|28.3|28.4|28.32|28.4|28.32|28.37|28.29|182
1662541800000|2022-09-07 09:10:00|28.39|28.31|28.4|28.32|28.43|28.35|28.37|28.29|55
1662542100000|2022-09-07 09:15:00|28.38|28.3|28.33|28.25|28.38|28.3|28.32|28.24|219
1662542400000|2022-09-07 09:20:00|28.34|28.26|28.33|28.25|28.35|28.27|28.3|28.22|70
1662542700000|2022-09-07 09:25:00|28.35|28.27|28.35|28.27|28.38|28.3|28.33|28.25|121
1662543000000|2022-09-07 09:30:00|28.33|28.25|28.33|28.25|28.35|28.27|28.33|28.25|52
1662543300000|2022-09-07 09:35:00|28.3|28.22|28.38|28.3|28.38|28.3|28.28|28.2|49
1662543600000|2022-09-07 09:40:00|28.37|28.29|28.35|28.27|28.38|28.3|28.33|28.25|75
1662543900000|2022-09-07 09:45:00|28.37|28.29|28.33|28.25|28.38|28.3|28.3|28.22|58
1662544200000|2022-09-07 09:50:00|28.32|28.24|28.38|28.3|28.38|28.3|28.32|28.24|62
1662544500000|2022-09-07 09:55:00|28.37|28.29|28.3|28.22|28.38|28.3|28.28|28.2|39
1662544800000|2022-09-07 10:00:00|28.32|28.24|28.35|28.27|28.37|28.29|28.3|28.22|95
1662545100000|2022-09-07 10:05:00|28.37|28.29|28.33|28.25|28.37|28.29|28.28|28.2|85
1662545400000|2022-09-07 10:10:00|28.37|28.29|28.38|28.3|28.38|28.3|28.33|28.25|38
1662545700000|2022-09-07 10:15:00|28.4|28.32|28.38|28.3|28.45|28.37|28.38|28.3|70
1662546000000|2022-09-07 10:20:00|28.39|28.31|28.33|28.25|28.4|28.32|28.33|28.25|93
1662546300000|2022-09-07 10:25:00|28.3|28.22|28.28|28.2|28.33|28.25|28.28|28.2|55
1662546600000|2022-09-07 10:30:00|28.32|28.24|28.33|28.25|28.33|28.25|28.28|28.2|43
1662546900000|2022-09-07 10:35:00|28.28|28.2|28.3|28.22|28.33|28.25|28.28|28.2|57
1662547200000|2022-09-07 10:40:00|28.32|28.24|28.33|28.25|28.37|28.29|28.32|28.24|64
1662547500000|2022-09-07 10:45:00|28.34|28.26|28.4|28.32|28.43|28.35|28.34|28.26|45
1662547800000|2022-09-07 10:50:00|28.38|28.3|28.35|28.27|28.4|28.32|28.34|28.26|49
1662548100000|2022-09-07 10:55:00|28.37|28.29|28.38|28.3|28.4|28.32|28.35|28.27|49
1662548400000|2022-09-07 11:00:00|28.34|28.26|28.35|28.27|28.37|28.29|28.34|28.26|546
1662548700000|2022-09-07 11:05:00|28.37|28.29|28.35|28.27|28.38|28.3|28.3|28.22|124
1662549000000|2022-09-07 11:10:00|28.33|28.25|28.33|28.25|28.35|28.27|28.32|28.24|16
1662549300000|2022-09-07 11:15:00|28.35|28.27|28.38|28.3|28.38|28.3|28.33|28.25|53
1662549600000|2022-09-07 11:20:00|28.37|28.29|28.33|28.25|28.38|28.3|28.33|28.25|33
1662549900000|2022-09-07 11:25:00|28.35|28.27|28.37|28.29|28.37|28.29|28.33|28.25|9
1662550200000|2022-09-07 11:30:00|28.35|28.27|28.37|28.29|28.38|28.3|28.33|28.25|37
1662550500000|2022-09-07 11:35:00|28.38|28.3|28.53|28.45|28.53|28.45|28.32|28.24|147
1662550800000|2022-09-07 11:40:00|28.56|28.48|28.43|28.35|28.58|28.5|28.43|28.35|140
1662551100000|2022-09-07 11:45:00|28.45|28.37|28.48|28.4|28.52|28.44|28.43|28.35|93
1662551400000|2022-09-07 11:50:00|28.52|28.44|28.47|28.39|28.53|28.45|28.47|28.39|73
1662551700000|2022-09-07 11:55:00|28.43|28.35|28.47|28.39|28.47|28.39|28.43|28.35|60
1662552000000|2022-09-07 12:00:00|28.45|28.37|28.47|28.39|28.48|28.4|28.45|28.37|13
1662552300000|2022-09-07 12:05:00|28.48|28.4|28.57|28.49|28.62|28.54|28.48|28.4|48
1662552600000|2022-09-07 12:10:00|28.58|28.5|28.62|28.54|28.65|28.57|28.58|28.5|58
1662552900000|2022-09-07 12:15:00|28.6|28.52|28.72|28.64|28.72|28.64|28.57|28.49|162
1662553200000|2022-09-07 12:20:00|28.7|28.62|28.68|28.6|28.77|28.69|28.68|28.6|94
1662553500000|2022-09-07 12:25:00|28.67|28.59|28.67|28.59|28.73|28.65|28.63|28.55|259
1662553800000|2022-09-07 12:30:00|28.65|28.57|28.62|28.54|28.67|28.59|28.62|28.54|204
1662554100000|2022-09-07 12:35:00|28.63|28.55|28.55|28.47|28.67|28.59|28.55|28.47|61
1662554400000|2022-09-07 12:40:00|28.52|28.44|28.57|28.49|28.58|28.5|28.52|28.44|63
1662554700000|2022-09-07 12:45:00|28.58|28.5|28.62|28.54|28.62|28.54|28.57|28.49|62
1662555000000|2022-09-07 12:50:00|28.63|28.55|28.67|28.59|28.67|28.59|28.62|28.54|7
1662555300000|2022-09-07 12:55:00|28.63|28.55|28.57|28.49|28.67|28.59|28.57|28.49|29
1662555600000|2022-09-07 13:00:00|28.58|28.5|28.62|28.54|28.62|28.54|28.57|28.49|106
1662555900000|2022-09-07 13:05:00|28.6|28.52|28.57|28.49|28.62|28.54|28.57|28.49|20
1662556200000|2022-09-07 13:10:00|28.59|28.51|28.62|28.54|28.68|28.6|28.57|28.49|77
1662556500000|2022-09-07 13:15:00|28.61|28.53|28.52|28.44|28.62|28.54|28.52|28.44|127
1662556800000|2022-09-07 13:20:00|28.54|28.46|28.45|28.37|28.54|28.46|28.45|28.37|229
1662557100000|2022-09-07 13:25:00|28.47|28.39|28.45|28.37|28.5|28.42|28.45|28.37|77
1662557400000|2022-09-07 13:30:00|28.46|28.38|28.37|28.29|28.5|28.42|28.37|28.29|136
1662557700000|2022-09-07 13:35:00|28.38|28.3|28.25|28.17|28.4|28.32|28.19|28.11|589
1662558000000|2022-09-07 13:40:00|28.23|28.15|28.12|28.04|28.25|28.17|28.12|28.04|313
1662558300000|2022-09-07 13:45:00|28.13|28.05|28.07|27.99|28.16|28.08|28.05|27.97|211
1662558600000|2022-09-07 13:50:00|28.06|27.98|28.08|28|28.17|28.09|28.05|27.97|140
1662558900000|2022-09-07 13:55:00|28.07|27.99|28.07|27.99|28.14|28.06|28.02|27.94|87
1662559200000|2022-09-07 14:00:00|28.09|28.01|28.04|27.96|28.18|28.1|28.02|27.94|384
1662559500000|2022-09-07 14:05:00|28.03|27.95|28.04|27.96|28.09|28.01|28.02|27.94|136
1662559800000|2022-09-07 14:10:00|28.03|27.95|28.1|28.02|28.12|28.04|28.02|27.94|119
1662560100000|2022-09-07 14:15:00|28.09|28.01|27.99|27.91|28.12|28.04|27.97|27.89|149
1662560400000|2022-09-07 14:20:00|28|27.92|28.02|27.94|28.07|27.99|27.97|27.89|92
1662560700000|2022-09-07 14:25:00|28.03|27.95|27.85|27.77|28.04|27.96|27.85|27.77|291
1662561000000|2022-09-07 14:30:00|27.83|27.75|27.85|27.77|27.87|27.79|27.77|27.69|760
1662561300000|2022-09-07 14:35:00|27.83|27.75|27.85|27.77|27.87|27.79|27.82|27.74|81
1662561600000|2022-09-07 14:40:00|27.87|27.79|27.85|27.77|27.9|27.82|27.8|27.72|268
1662561900000|2022-09-07 14:45:00|27.87|27.79|27.88|27.8|27.91|27.83|27.85|27.77|226
1662562200000|2022-09-07 14:50:00|27.9|27.82|27.77|27.69|27.92|27.84|27.77|27.69|197
1662562500000|2022-09-07 14:55:00|27.8|27.72|27.82|27.74|27.82|27.74|27.77|27.69|119
1662562800000|2022-09-07 15:00:00|27.81|27.73|27.78|27.7|27.88|27.8|27.77|27.69|453
1662563100000|2022-09-07 15:05:00|27.79|27.71|27.69|27.61|27.82|27.74|27.69|27.61|249
1662563400000|2022-09-07 15:10:00|27.68|27.6|27.63|27.55|27.69|27.61|27.59|27.51|329
1662563700000|2022-09-07 15:15:00|27.62|27.54|27.64|27.56|27.69|27.61|27.6|27.52|119
1662564000000|2022-09-07 15:20:00|27.62|27.54|27.6|27.52|27.69|27.61|27.59|27.51|183
1662564300000|2022-09-07 15:25:00|27.62|27.54|27.64|27.56|27.64|27.56|27.57|27.49|214
1662564600000|2022-09-07 15:30:00|27.63|27.55|27.65|27.57|27.67|27.59|27.57|27.49|148
1662564900000|2022-09-07 15:35:00|27.66|27.58|27.57|27.49|27.66|27.58|27.55|27.47|371
1662565200000|2022-09-07 15:40:00|27.62|27.54|27.69|27.61|27.69|27.61|27.57|27.49|133
1662565500000|2022-09-07 15:45:00|27.68|27.6|27.59|27.51|27.69|27.61|27.57|27.49|42
1662565800000|2022-09-07 15:50:00|27.58|27.5|27.59|27.51|27.63|27.55|27.57|27.49|63
1662566100000|2022-09-07 15:55:00|27.57|27.49|27.64|27.56|27.65|27.57|27.57|27.49|19
1662566400000|2022-09-07 16:00:00|27.63|27.55|27.62|27.54|27.64|27.56|27.6|27.52|126
1662566700000|2022-09-07 16:05:00|27.65|27.57|27.57|27.49|27.67|27.59|27.57|27.49|13
1662567000000|2022-09-07 16:10:00|27.58|27.5|27.64|27.56|27.64|27.56|27.58|27.5|17
1662567300000|2022-09-07 16:15:00|27.63|27.55|27.72|27.64|27.74|27.66|27.63|27.55|13
1662567600000|2022-09-07 16:20:00|27.74|27.66|27.79|27.71|27.84|27.76|27.74|27.66|44
1662567900000|2022-09-07 16:25:00|27.8|27.72|27.72|27.64|27.82|27.74|27.69|27.61|70
1662568200000|2022-09-07 16:30:00|27.77|27.69|27.67|27.59|27.77|27.69|27.67|27.59|28
1662568500000|2022-09-07 16:35:00|27.71|27.63|27.57|27.49|27.72|27.64|27.57|27.49|54
1662568800000|2022-09-07 16:40:00|27.59|27.51|27.52|27.44|27.59|27.51|27.5|27.42|52
1662569100000|2022-09-07 16:45:00|27.55|27.47|27.57|27.49|27.57|27.49|27.55|27.47|65
1662569700000|2022-09-07 16:55:00|27.59|27.51|27.57|27.49|27.59|27.51|27.57|27.49|29
1662570000000|2022-09-07 17:00:00|27.54|27.46|27.52|27.44|27.57|27.49|27.5|27.42|63
1662570300000|2022-09-07 17:05:00|27.5|27.42|27.52|27.44|27.52|27.44|27.5|27.42|106
1662570600000|2022-09-07 17:10:00|27.5|27.42|27.5|27.42|27.52|27.44|27.5|27.42|102
1662570900000|2022-09-07 17:15:00|27.51|27.43|27.52|27.44|27.55|27.47|27.5|27.42|79
1662571200000|2022-09-07 17:20:00|27.51|27.43|27.52|27.44|27.52|27.44|27.5|27.42|44
1662571500000|2022-09-07 17:25:00|27.5|27.42|27.52|27.44|27.57|27.49|27.5|27.42|147
1662571800000|2022-09-07 17:30:00|27.5|27.42|27.31|27.23|27.52|27.44|27.3|27.22|72
1662572100000|2022-09-07 17:35:00|27.33|27.25|27.27|27.19|27.34|27.26|27.27|27.19|8
1662572400000|2022-09-07 17:40:00|27.29|27.21|27.22|27.14|27.29|27.21|27.19|27.11|41
1662572700000|2022-09-07 17:45:00|27.2|27.12|27.27|27.19|27.32|27.24|27.2|27.12|15
1662573000000|2022-09-07 17:50:00|27.3|27.22|27.32|27.24|27.32|27.24|27.27|27.19|20
1662573300000|2022-09-07 17:55:00|27.34|27.26|27.32|27.24|27.34|27.26|27.32|27.24|25
1662573600000|2022-09-07 18:00:00|27.3|27.22|27.25|27.17|27.3|27.22|27.25|27.17|16
1662573900000|2022-09-07 18:05:00|27.24|27.16|27.27|27.19|27.27|27.19|27.22|27.14|28
1662574200000|2022-09-07 18:10:00|27.3|27.22|27.27|27.19|27.3|27.22|27.27|27.19|6
1662574500000|2022-09-07 18:15:00|27.32|27.24|27.32|27.24|27.34|27.26|27.32|27.24|15
1662574800000|2022-09-07 18:20:00|||||||||7
1662575100000|2022-09-07 18:25:00|27.31|27.23|27.22|27.14|27.32|27.24|27.22|27.14|84
1662575400000|2022-09-07 18:30:00|27.21|27.13|27.17|27.09|27.22|27.14|27.17|27.09|51
1662575700000|2022-09-07 18:35:00|27.2|27.12|27.2|27.12|27.22|27.14|27.17|27.09|35
1662576000000|2022-09-07 18:40:00|27.19|27.11|27.16|27.08|27.22|27.14|27.16|27.08|18
1662576300000|2022-09-07 18:45:00|27.19|27.11|27.2|27.12|27.22|27.14|27.17|27.09|115
1662576600000|2022-09-07 18:50:00|27.21|27.13|27.25|27.17|27.27|27.19|27.2|27.12|3
1662576900000|2022-09-07 18:55:00|27.24|27.16|27.25|27.17|27.25|27.17|27.24|27.16|123
1662577200000|2022-09-07 19:00:00|||||||||1
1662577500000|2022-09-07 19:05:00|27.21|27.13|27.2|27.12|27.25|27.17|27.2|27.12|17
1662577800000|2022-09-07 19:10:00|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|2
1662578100000|2022-09-07 19:15:00|27.2|27.12|27.26|27.18|27.26|27.18|27.16|27.08|40
1662578400000|2022-09-07 19:20:00|27.25|27.17|27.24|27.16|27.26|27.18|27.22|27.14|3
1662578700000|2022-09-07 19:25:00|27.22|27.14|27.17|27.09|27.22|27.14|27.17|27.09|2
1662579000000|2022-09-07 19:30:00|27.19|27.11|27.22|27.14|27.22|27.14|27.19|27.11|17
1662579300000|2022-09-07 19:35:00|27.24|27.16|27.25|27.17|27.27|27.19|27.24|27.16|6
1662579600000|2022-09-07 19:40:00|27.24|27.16|27.21|27.13|27.24|27.16|27.21|27.13|6
1662579900000|2022-09-07 19:45:00|27.19|27.11|27.16|27.08|27.19|27.11|27.15|27.07|25
1662580200000|2022-09-07 19:50:00|27.17|27.09|27.07|26.99|27.17|27.09|27.06|26.98|13
1662580500000|2022-09-07 19:55:00|27.1|27.02|27.14|26.89|27.14|27.03|26.9|26.82|167
1662596100000|2022-09-08 00:15:00|27.34|27.04|27.25|26.95|27.37|27.07|27.25|26.95|0
1662596400000|2022-09-08 00:20:00|27.21|26.91|27.24|26.94|27.24|26.94|27.2|26.9|0
1662596700000|2022-09-08 00:25:00|27.25|26.95|27.39|27.09|27.42|27.12|27.23|26.93|0
1662598200000|2022-09-08 00:50:00|27.4|27.1|27.4|27.1|27.4|27.1|27.39|27.09|0
1662598500000|2022-09-08 00:55:00|27.39|27.09|27.4|27.1|27.4|27.1|27.39|27.09|0
1662598800000|2022-09-08 01:00:00|27.39|27.09|27.4|27.1|27.4|27.1|27.39|27.09|0
1662599100000|2022-09-08 01:05:00|27.39|27.09|27.37|27.07|27.4|27.1|27.36|27.06|0
1662599400000|2022-09-08 01:10:00|27.36|27.06|27.37|27.07|27.39|27.09|27.36|27.06|0
1662599700000|2022-09-08 01:15:00|27.39|27.09|27.4|27.1|27.42|27.12|27.36|27.06|0
1662600000000|2022-09-08 01:20:00|27.39|27.09|27.37|27.07|27.4|27.1|27.37|27.07|0
1662600300000|2022-09-08 01:25:00|27.39|27.09|27.4|27.1|27.4|27.1|27.37|27.07|0
1662600600000|2022-09-08 01:30:00|27.39|27.09|27.4|27.1|27.4|27.1|27.39|27.09|0
1662600900000|2022-09-08 01:35:00|27.42|27.12|27.42|27.12|27.42|27.12|27.4|27.1|0
1662601200000|2022-09-08 01:40:00|27.41|27.11|27.4|27.1|27.41|27.11|27.4|27.1|0
1662603300000|2022-09-08 02:15:00|27.41|27.11|27.4|27.1|27.45|27.15|27.4|27.1|0
1662604500000|2022-09-08 02:35:00|27.41|27.11|27.4|27.1|27.42|27.12|27.4|27.1|0
1662605100000|2022-09-08 02:45:00|27.41|27.11|27.4|27.1|27.41|27.11|27.4|27.1|0
1662605700000|2022-09-08 02:55:00|27.41|27.11|27.41|27.11|27.41|27.11|27.4|27.1|0
1662612000000|2022-09-08 04:40:00|27.4|27.1|27.39|27.09|27.42|27.12|27.38|27.08|0
1662612300000|2022-09-08 04:45:00|27.4|27.1|27.4|27.1|27.4|27.1|27.39|27.09|0
1662612900000|2022-09-08 04:55:00|27.39|27.09|27.39|27.09|27.39|27.09|27.39|27.09|0
1662613800000|2022-09-08 05:10:00|27.4|27.1|27.42|27.12|27.45|27.15|27.4|27.1|0
1662614100000|2022-09-08 05:15:00|27.41|27.11|27.4|27.1|27.41|27.11|27.4|27.1|0
1662614400000|2022-09-08 05:20:00|27.41|27.11|27.42|27.12|27.42|27.12|27.4|27.1|0
1662615600000|2022-09-08 05:40:00|27.41|27.11|27.42|27.12|27.42|27.12|27.41|27.11|0
1662616500000|2022-09-08 05:55:00|27.41|27.11|27.43|27.13|27.43|27.13|27.41|27.11|0
1662616800000|2022-09-08 06:00:00|27.42|27.12|27.25|27.17|27.42|27.24|27.25|27.12|8
1662617100000|2022-09-08 06:05:00|27.23|27.15|27.15|27.07|27.26|27.18|27.15|27.07|76
1662617400000|2022-09-08 06:10:00|27.11|27.03|27.06|26.98|27.13|27.05|27.06|26.98|20
1662617700000|2022-09-08 06:15:00|27.03|26.95|26.96|26.88|27.03|26.95|26.96|26.88|24
1662618000000|2022-09-08 06:20:00|26.98|26.9|27|26.92|27|26.92|26.98|26.9|1
1662618300000|2022-09-08 06:25:00|26.99|26.91|26.99|26.91|27.02|26.94|26.99|26.91|2
1662618600000|2022-09-08 06:30:00|27|26.92|26.97|26.89|27|26.92|26.97|26.89|6
1662618900000|2022-09-08 06:35:00|27.03|26.95|27.06|26.98|27.08|27|27.02|26.94|4
1662619200000|2022-09-08 06:40:00|27.07|26.99|27.05|26.97|27.07|26.99|27.05|26.97|0
1662619500000|2022-09-08 06:45:00|27.07|26.99|27.08|27|27.08|27|27.07|26.99|4
1662619800000|2022-09-08 06:50:00|27.07|26.99|27.1|27.02|27.1|27.02|27.07|26.99|0
1662620100000|2022-09-08 06:55:00|27.12|27.04|27.15|27.07|27.15|27.07|27.1|27.02|21
1662620400000|2022-09-08 07:00:00|27.16|27.08|27.1|27.02|27.17|27.09|27.02|26.94|105
1662620700000|2022-09-08 07:05:00|27.08|27|27.05|26.97|27.1|27.02|27.02|26.94|45
1662621000000|2022-09-08 07:10:00|27.03|26.95|27.05|26.97|27.12|27.04|27.02|26.94|47
1662621300000|2022-09-08 07:15:00|27.03|26.95|27.1|27.02|27.1|27.02|27.03|26.95|63
1662621600000|2022-09-08 07:20:00|27.13|27.05|27.18|27.1|27.23|27.15|27.13|27.05|114
1662621900000|2022-09-08 07:25:00|27.2|27.12|27.27|27.19|27.32|27.24|27.2|27.12|328
1662622200000|2022-09-08 07:30:00|27.28|27.2|27.37|27.29|27.42|27.34|27.27|27.19|476
1662622500000|2022-09-08 07:35:00|27.42|27.34|27.33|27.25|27.42|27.34|27.33|27.25|103
1662622800000|2022-09-08 07:40:00|27.32|27.24|27.32|27.24|27.38|27.3|27.3|27.22|174
1662623100000|2022-09-08 07:45:00|27.3|27.22|27.28|27.2|27.33|27.25|27.27|27.19|46
1662623400000|2022-09-08 07:50:00|27.3|27.22|27.37|27.29|27.42|27.34|27.3|27.22|58
1662623700000|2022-09-08 07:55:00|27.38|27.3|27.28|27.2|27.38|27.3|27.27|27.19|193
1662624000000|2022-09-08 08:00:00|27.33|27.25|27.33|27.25|27.37|27.29|27.28|27.2|116
1662624300000|2022-09-08 08:05:00|27.3|27.22|27.33|27.25|27.33|27.25|27.28|27.2|73
1662624600000|2022-09-08 08:10:00|27.32|27.24|27.28|27.2|27.33|27.25|27.28|27.2|15
1662624900000|2022-09-08 08:15:00|27.32|27.24|27.27|27.19|27.32|27.24|27.23|27.15|26
1662625200000|2022-09-08 08:20:00|27.28|27.2|27.3|27.22|27.33|27.25|27.23|27.15|68
1662625500000|2022-09-08 08:25:00|27.28|27.2|27.32|27.24|27.33|27.25|27.28|27.2|60
1662625800000|2022-09-08 08:30:00|27.3|27.22|27.28|27.2|27.33|27.25|27.28|27.2|105
1662626100000|2022-09-08 08:35:00|27.32|27.24|27.28|27.2|27.33|27.25|27.28|27.2|55
1662626400000|2022-09-08 08:40:00|27.3|27.22|27.28|27.2|27.32|27.24|27.28|27.2|16
1662626700000|2022-09-08 08:45:00|27.25|27.17|27.23|27.15|27.28|27.2|27.23|27.15|137
1662627000000|2022-09-08 08:50:00|27.25|27.17|27.23|27.15|27.27|27.19|27.23|27.15|71
1662627300000|2022-09-08 08:55:00|27.25|27.17|27.23|27.15|27.25|27.17|27.23|27.15|56
1662627600000|2022-09-08 09:00:00|27.22|27.14|27.23|27.15|27.23|27.15|27.18|27.1|247
1662627900000|2022-09-08 09:05:00|27.22|27.14|27.23|27.15|27.28|27.2|27.22|27.14|74
1662628200000|2022-09-08 09:10:00|27.25|27.17|27.27|27.19|27.28|27.2|27.23|27.15|79
1662628500000|2022-09-08 09:15:00|27.28|27.2|27.23|27.15|27.28|27.2|27.23|27.15|174
1662628800000|2022-09-08 09:20:00|27.25|27.17|27.25|27.17|27.28|27.2|27.23|27.15|26
1662629100000|2022-09-08 09:25:00|27.23|27.15|27.22|27.14|27.25|27.17|27.22|27.14|40
1662629400000|2022-09-08 09:30:00|27.23|27.15|27.22|27.14|27.27|27.19|27.22|27.14|66
1662629700000|2022-09-08 09:35:00|27.23|27.15|27.18|27.1|27.23|27.15|27.17|27.09|125
1662630000000|2022-09-08 09:40:00|27.17|27.09|27.2|27.12|27.22|27.14|27.17|27.09|44
1662630300000|2022-09-08 09:45:00|27.18|27.1|27.22|27.14|27.23|27.15|27.18|27.1|34
1662630600000|2022-09-08 09:50:00|27.23|27.15|27.18|27.1|27.23|27.15|27.18|27.1|27
1662630900000|2022-09-08 09:55:00|27.2|27.12|27.12|27.04|27.2|27.12|27.12|27.04|6
1662631200000|2022-09-08 10:00:00|27.1|27.02|27.15|27.07|27.17|27.09|27.1|27.02|352
1662631500000|2022-09-08 10:05:00|27.14|27.06|27.17|27.09|27.22|27.14|27.13|27.05|46
1662631800000|2022-09-08 10:10:00|27.18|27.1|27.17|27.09|27.18|27.1|27.17|27.09|11
1662632100000|2022-09-08 10:15:00|27.18|27.1|27.17|27.09|27.22|27.14|27.17|27.09|96
1662632400000|2022-09-08 10:20:00|27.16|27.08|27.17|27.09|27.17|27.09|27.13|27.05|75
1662632700000|2022-09-08 10:25:00|27.18|27.1|27.15|27.07|27.18|27.1|27.14|27.06|36
1662633000000|2022-09-08 10:30:00|27.17|27.09|27.17|27.09|27.2|27.12|27.15|27.07|35
1662633300000|2022-09-08 10:35:00|27.18|27.1|27.12|27.04|27.19|27.11|27.12|27.04|55
1662633600000|2022-09-08 10:40:00|27.14|27.06|27.12|27.04|27.17|27.09|27.12|27.04|37
1662633900000|2022-09-08 10:45:00|27.1|27.02|27.12|27.04|27.12|27.04|27.07|26.99|130
1662634200000|2022-09-08 10:50:00|||||||||43
1662634500000|2022-09-08 10:55:00|27.13|27.05|27.12|27.04|27.15|27.07|27.12|27.04|61
1662634800000|2022-09-08 11:00:00|27.14|27.06|27.12|27.04|27.14|27.06|27.1|27.02|27
1662635100000|2022-09-08 11:05:00|27.1|27.02|27.09|27.01|27.1|27.02|27.07|26.99|158
1662635400000|2022-09-08 11:10:00|27.12|27.04|27.14|27.06|27.14|27.06|27.07|26.99|95
1662635700000|2022-09-08 11:15:00|27.17|27.09|27.17|27.09|27.19|27.11|27.15|27.07|61
1662636000000|2022-09-08 11:20:00|27.18|27.1|27.22|27.14|27.22|27.14|27.17|27.09|33
1662636300000|2022-09-08 11:25:00|27.2|27.12|27.28|27.2|27.29|27.21|27.19|27.11|103
1662636600000|2022-09-08 11:30:00|27.29|27.21|27.39|27.31|27.42|27.34|27.29|27.21|73
1662636900000|2022-09-08 11:35:00|27.38|27.3|27.39|27.31|27.44|27.36|27.37|27.29|41
1662637200000|2022-09-08 11:40:00|27.4|27.32|27.43|27.35|27.44|27.36|27.39|27.31|211
1662637500000|2022-09-08 11:45:00|27.44|27.36|27.49|27.41|27.49|27.41|27.43|27.35|66
1662637800000|2022-09-08 11:50:00|27.48|27.4|27.49|27.41|27.49|27.41|27.44|27.36|67
1662638100000|2022-09-08 11:55:00|27.5|27.42|27.42|27.34|27.53|27.45|27.42|27.34|53
1662638400000|2022-09-08 12:00:00|27.43|27.35|27.37|27.29|27.44|27.36|27.33|27.25|130
1662638700000|2022-09-08 12:05:00|27.35|27.27|27.34|27.26|27.37|27.29|27.29|27.21|480
1662639000000|2022-09-08 12:10:00|27.33|27.25|27.34|27.26|27.34|27.26|27.26|27.18|183
1662639300000|2022-09-08 12:15:00|27.44|27.19|27.44|27.36|27.49|27.36|27.15|26.99|794
1662639600000|2022-09-08 12:20:00|27.42|27.34|27.17|27.09|27.45|27.37|27.17|27.09|320
1662639900000|2022-09-08 12:25:00|27.14|27.06|27.29|27.21|27.3|27.22|27.14|27.06|263
1662640200000|2022-09-08 12:30:00|27.3|27.22|27.44|27.36|27.44|27.36|27.28|27.2|351
1662640500000|2022-09-08 12:35:00|27.42|27.34|27.34|27.26|27.45|27.37|27.3|27.22|130
1662640800000|2022-09-08 12:40:00|27.35|27.27|27.39|27.31|27.42|27.34|27.32|27.24|494
1662641100000|2022-09-08 12:45:00|27.4|27.32|27.3|27.22|27.44|27.36|27.24|27.16|169
1662641400000|2022-09-08 12:50:00|27.29|27.21|27.4|27.32|27.45|27.37|27.2|27.12|117
1662641700000|2022-09-08 12:55:00|27.42|27.34|27.62|27.54|27.67|27.59|27.4|27.32|133
1662642000000|2022-09-08 13:00:00|27.6|27.52|27.6|27.52|27.65|27.57|27.5|27.42|227
1662642300000|2022-09-08 13:05:00|27.61|27.53|27.78|27.7|27.78|27.7|27.6|27.52|112
1662642600000|2022-09-08 13:10:00|27.77|27.69|27.79|27.71|27.85|27.77|27.69|27.61|208
1662642900000|2022-09-08 13:15:00|27.76|27.68|27.69|27.61|27.79|27.71|27.65|27.57|171
1662643200000|2022-09-08 13:20:00|27.65|27.57|27.7|27.62|27.76|27.68|27.65|27.57|79
1662643500000|2022-09-08 13:25:00|27.75|27.67|27.7|27.62|27.79|27.71|27.7|27.62|183
1662643800000|2022-09-08 13:30:00|27.72|27.64|27.8|27.72|27.85|27.77|27.67|27.59|851
1662644100000|2022-09-08 13:35:00|27.81|27.73|27.71|27.63|27.87|27.79|27.69|27.61|273
1662644400000|2022-09-08 13:40:00|27.72|27.64|27.37|27.29|27.77|27.69|27.37|27.29|221
1662644700000|2022-09-08 13:45:00|27.38|27.3|27.37|27.29|27.49|27.41|27.32|27.24|417
1662645000000|2022-09-08 13:50:00|27.39|27.31|27.29|27.21|27.42|27.34|27.29|27.21|211
1662645300000|2022-09-08 13:55:00|27.3|27.22|27.34|27.26|27.39|27.31|27.24|27.16|138
1662645600000|2022-09-08 14:00:00|27.33|27.25|27.5|27.42|27.51|27.43|27.33|27.25|106
1662645900000|2022-09-08 14:05:00|27.46|27.38|27.32|27.24|27.5|27.42|27.27|27.19|163
1662646200000|2022-09-08 14:10:00|27.34|27.26|27.34|27.26|27.4|27.32|27.3|27.22|618
1662646500000|2022-09-08 14:15:00|27.35|27.27|27.09|27.01|27.37|27.29|27.09|27.01|279
1662646800000|2022-09-08 14:20:00|27.11|27.03|27.19|27.11|27.22|27.14|27.04|26.96|171
1662647100000|2022-09-08 14:25:00|27.23|27.15|27.14|27.06|27.24|27.16|27.09|27.01|54
1662647400000|2022-09-08 14:30:00|27.17|27.09|27.04|26.96|27.19|27.11|27.01|26.93|207
1662647700000|2022-09-08 14:35:00|27.05|26.97|26.96|26.88|27.06|26.98|26.96|26.88|261
1662648000000|2022-09-08 14:40:00|26.92|26.84|26.92|26.84|26.97|26.89|26.91|26.83|328
1662648300000|2022-09-08 14:45:00|26.91|26.83|26.96|26.88|27|26.92|26.91|26.83|392
1662648600000|2022-09-08 14:50:00|26.94|26.86|26.94|26.86|27.02|26.94|26.92|26.84|165
1662648900000|2022-09-08 14:55:00|26.92|26.84|26.92|26.84|26.99|26.91|26.92|26.84|166
1662649200000|2022-09-08 15:00:00|26.93|26.85|26.81|26.73|26.93|26.85|26.7|26.62|804
1662649500000|2022-09-08 15:05:00|26.8|26.72|26.86|26.78|26.91|26.83|26.76|26.68|272
1662649800000|2022-09-08 15:10:00|26.88|26.8|26.87|26.79|26.98|26.9|26.86|26.78|88
1662650100000|2022-09-08 15:15:00|26.86|26.78|26.82|26.74|26.87|26.79|26.82|26.74|1198
1662650400000|2022-09-08 15:20:00|26.81|26.73|26.86|26.78|26.86|26.78|26.79|26.71|266
1662650700000|2022-09-08 15:25:00|26.84|26.76|26.81|26.73|26.86|26.78|26.81|26.73|455
1662651000000|2022-09-08 15:30:00|26.83|26.75|26.82|26.74|26.86|26.78|26.79|26.71|289
1662651300000|2022-09-08 15:35:00|26.81|26.73|26.84|26.76|26.84|26.76|26.77|26.69|96
1662651600000|2022-09-08 15:40:00|26.88|26.8|26.82|26.74|26.89|26.81|26.79|26.71|48
1662651900000|2022-09-08 15:45:00|26.83|26.75|26.84|26.76|26.84|26.76|26.82|26.74|61
1662652200000|2022-09-08 15:50:00|26.87|26.79|26.83|26.75|26.89|26.81|26.81|26.73|47
1662652500000|2022-09-08 15:55:00|26.81|26.73|26.81|26.73|26.84|26.76|26.79|26.71|39
1662652800000|2022-09-08 16:00:00|26.79|26.71|27.06|26.98|27.06|26.98|26.77|26.69|92
1662653100000|2022-09-08 16:05:00|27.09|27.01|27.17|27.09|27.32|27.24|27.07|26.99|119
1662653400000|2022-09-08 16:10:00|27.19|27.11|27.24|27.16|27.32|27.24|27.19|27.11|65
1662653700000|2022-09-08 16:15:00|27.25|27.17|27.26|27.18|27.32|27.24|27.19|27.11|19
1662654000000|2022-09-08 16:20:00|27.31|27.23|27.31|27.23|27.41|27.33|27.3|27.22|91
1662654300000|2022-09-08 16:25:00|27.32|27.24|27.27|27.19|27.34|27.26|27.22|27.14|44
1662654600000|2022-09-08 16:30:00|27.29|27.21|27.16|27.08|27.29|27.21|27.11|27.03|10
1662654900000|2022-09-08 16:35:00|27.15|27.07|27.09|27.01|27.16|27.08|27.08|27|11
1662655200000|2022-09-08 16:40:00|27.11|27.03|27.02|26.94|27.14|27.06|27.01|26.93|57
1662655500000|2022-09-08 16:45:00|27.03|26.95|27.04|26.96|27.06|26.98|27.01|26.93|32
1662655800000|2022-09-08 16:50:00|27.03|26.95|26.95|26.87|27.03|26.95|26.94|26.86|6
1662656100000|2022-09-08 16:55:00|26.96|26.88|26.94|26.86|26.98|26.9|26.9|26.82|12
1662656400000|2022-09-08 17:00:00|26.98|26.9|27.04|26.96|27.08|27|26.95|26.87|16
1662656700000|2022-09-08 17:05:00|27.03|26.95|26.98|26.9|27.06|26.98|26.98|26.9|22
1662657000000|2022-09-08 17:10:00|26.96|26.88|26.86|26.78|26.98|26.9|26.84|26.76|48
1662657300000|2022-09-08 17:15:00|26.88|26.8|26.88|26.8|26.93|26.85|26.85|26.77|16
1662657600000|2022-09-08 17:20:00|26.85|26.77|26.88|26.8|26.88|26.8|26.85|26.77|0
1662657900000|2022-09-08 17:25:00|26.87|26.79|26.91|26.83|26.91|26.83|26.84|26.76|61
1662658200000|2022-09-08 17:30:00|26.9|26.82|26.87|26.79|26.94|26.86|26.87|26.79|18
1662658500000|2022-09-08 17:35:00|26.88|26.8|26.86|26.78|26.88|26.8|26.83|26.75|0
1662658800000|2022-09-08 17:40:00|26.84|26.76|26.86|26.78|26.86|26.78|26.84|26.76|0
1662659700000|2022-09-08 17:55:00|26.88|26.8|26.86|26.78|26.96|26.88|26.86|26.78|9
1662660000000|2022-09-08 18:00:00|26.84|26.76|26.82|26.74|26.84|26.76|26.82|26.74|0
1662660300000|2022-09-08 18:05:00|26.81|26.73|26.83|26.75|26.83|26.75|26.78|26.7|3
1662660600000|2022-09-08 18:10:00|26.81|26.73|26.83|26.75|26.84|26.76|26.81|26.73|31
1662660900000|2022-09-08 18:15:00|26.84|26.76|26.81|26.73|26.88|26.8|26.81|26.73|4
1662661200000|2022-09-08 18:20:00|26.79|26.71|26.81|26.73|26.81|26.73|26.79|26.71|1
1662661500000|2022-09-08 18:25:00|26.79|26.71|26.78|26.7|26.81|26.73|26.76|26.68|0
1662661800000|2022-09-08 18:30:00|26.76|26.68|26.76|26.68|26.76|26.68|26.74|26.66|1
1662662100000|2022-09-08 18:35:00|26.78|26.7|26.85|26.77|26.86|26.78|26.78|26.7|9
1662662400000|2022-09-08 18:40:00|26.86|26.78|26.91|26.83|26.98|26.9|26.85|26.77|56
1662662700000|2022-09-08 18:45:00|26.95|26.87|27.01|26.93|27.05|26.97|26.95|26.87|16
1662663000000|2022-09-08 18:50:00|27|26.92|26.9|26.82|27.03|26.95|26.9|26.82|12
1662663300000|2022-09-08 18:55:00|26.91|26.83|26.91|26.83|26.94|26.86|26.91|26.83|2
1662663600000|2022-09-08 19:00:00|26.9|26.82|26.9|26.82|26.96|26.88|26.86|26.78|23
1662663900000|2022-09-08 19:05:00|26.91|26.83|26.81|26.73|26.91|26.83|26.8|26.72|3
1662664200000|2022-09-08 19:10:00|26.83|26.75|26.83|26.75|26.84|26.76|26.79|26.71|54
1662664500000|2022-09-08 19:15:00|26.81|26.73|26.81|26.73|26.85|26.77|26.79|26.71|15
1662664800000|2022-09-08 19:20:00|26.8|26.72|26.79|26.71|26.81|26.73|26.78|26.7|2
1662665100000|2022-09-08 19:25:00|26.8|26.72|26.85|26.77|26.85|26.77|26.8|26.72|2
1662665400000|2022-09-08 19:30:00|26.83|26.75|26.85|26.77|26.87|26.79|26.81|26.73|4
1662665700000|2022-09-08 19:35:00|26.9|26.82|26.87|26.79|26.9|26.82|26.87|26.79|6
1662666000000|2022-09-08 19:40:00|26.88|26.8|26.9|26.82|26.92|26.84|26.87|26.79|5
1662666300000|2022-09-08 19:45:00|26.88|26.8|26.86|26.78|26.89|26.81|26.85|26.77|8
1662666600000|2022-09-08 19:50:00|26.85|26.77|26.76|26.68|26.85|26.77|26.76|26.68|15
1662666900000|2022-09-08 19:55:00|26.75|26.67|26.85|26.6|26.85|26.69|26.71|26.6|19
1662682500000|2022-09-09 00:15:00|26.94|26.64|26.9|26.6|26.94|26.64|26.9|26.6|0
1662682800000|2022-09-09 00:20:00|26.83|26.53|26.83|26.53|26.91|26.61|26.83|26.53|0
1662683100000|2022-09-09 00:25:00|26.84|26.54|26.85|26.55|26.88|26.58|26.83|26.53|0
1662683400000|2022-09-09 00:30:00|26.84|26.54|26.64|26.34|26.84|26.54|26.64|26.34|0
1662684300000|2022-09-09 00:45:00|26.61|26.31|26.64|26.34|26.64|26.34|26.6|26.3|21
1662685500000|2022-09-09 01:05:00|26.65|26.35|26.69|26.39|26.7|26.4|26.65|26.35|0
1662685800000|2022-09-09 01:10:00|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|0
1662686400000|2022-09-09 01:20:00|26.71|26.41|26.71|26.41|26.71|26.41|26.71|26.41|0
1662687000000|2022-09-09 01:30:00|26.73|26.43|26.75|26.45|26.75|26.45|26.71|26.41|0
1662687300000|2022-09-09 01:35:00|26.73|26.43|26.75|26.45|26.78|26.48|26.73|26.43|0
1662687600000|2022-09-09 01:40:00|26.76|26.46|26.7|26.4|26.76|26.46|26.7|26.4|0
1662687900000|2022-09-09 01:45:00|26.71|26.41|26.72|26.42|26.72|26.42|26.71|26.41|0
1662688200000|2022-09-09 01:50:00|26.71|26.41|26.67|26.37|26.73|26.43|26.67|26.37|0
1662688500000|2022-09-09 01:55:00|26.7|26.4|26.7|26.4|26.7|26.4|26.67|26.37|0
1662688800000|2022-09-09 02:00:00|26.71|26.41|26.72|26.42|26.72|26.42|26.71|26.41|0
1662689100000|2022-09-09 02:05:00|26.71|26.41|26.69|26.39|26.73|26.43|26.68|26.38|0
1662689400000|2022-09-09 02:10:00|26.68|26.38|26.69|26.39|26.7|26.4|26.68|26.38|0
1662689700000|2022-09-09 02:15:00|26.68|26.38|26.7|26.4|26.7|26.4|26.66|26.36|0
1662690000000|2022-09-09 02:20:00|26.69|26.39|26.68|26.38|26.71|26.41|26.67|26.37|0
1662690300000|2022-09-09 02:25:00|26.69|26.39|26.66|26.36|26.69|26.39|26.66|26.36|0
1662690600000|2022-09-09 02:30:00|26.68|26.38|26.7|26.4|26.7|26.4|26.66|26.36|0
1662690900000|2022-09-09 02:35:00|26.69|26.39|26.68|26.38|26.73|26.43|26.68|26.38|0
1662691200000|2022-09-09 02:40:00|26.69|26.39|26.66|26.36|26.69|26.39|26.66|26.36|0
1662691500000|2022-09-09 02:45:00|26.68|26.38|26.66|26.36|26.72|26.42|26.66|26.36|0
1662691800000|2022-09-09 02:50:00|26.67|26.37|26.68|26.38|26.73|26.43|26.66|26.36|0
1662692100000|2022-09-09 02:55:00|26.69|26.39|26.66|26.36|26.69|26.39|26.65|26.35|0
1662692400000|2022-09-09 03:00:00|26.68|26.38|26.66|26.36|26.72|26.42|26.66|26.36|0
1662692700000|2022-09-09 03:05:00|26.7|26.4|26.71|26.41|26.73|26.43|26.69|26.39|0
1662693000000|2022-09-09 03:10:00|26.72|26.42|26.7|26.4|26.72|26.42|26.68|26.38|0
1662693300000|2022-09-09 03:15:00|26.71|26.41|26.68|26.38|26.72|26.42|26.68|26.38|0
1662693600000|2022-09-09 03:20:00|26.71|26.41|26.7|26.4|26.73|26.43|26.68|26.38|0
1662693900000|2022-09-09 03:25:00|26.71|26.41|26.68|26.38|26.71|26.41|26.67|26.37|0
1662694200000|2022-09-09 03:30:00|26.7|26.4|26.68|26.38|26.74|26.44|26.68|26.38|0
1662694500000|2022-09-09 03:35:00|26.73|26.43|26.7|26.4|26.75|26.45|26.67|26.37|0
1662694800000|2022-09-09 03:40:00|26.71|26.41|26.68|26.38|26.71|26.41|26.68|26.38|0
1662695100000|2022-09-09 03:45:00|26.7|26.4|26.7|26.4|26.74|26.44|26.68|26.38|0
1662695400000|2022-09-09 03:50:00|26.73|26.43|26.72|26.42|26.75|26.45|26.67|26.37|0
1662695700000|2022-09-09 03:55:00|26.7|26.4|26.68|26.38|26.72|26.42|26.67|26.37|0
1662696000000|2022-09-09 04:00:00|26.7|26.4|26.68|26.38|26.72|26.42|26.68|26.38|0
1662696300000|2022-09-09 04:05:00|26.71|26.41|26.72|26.42|26.73|26.43|26.68|26.38|0
1662696600000|2022-09-09 04:10:00|26.71|26.41|26.68|26.38|26.71|26.41|26.68|26.38|0
1662696900000|2022-09-09 04:15:00|26.7|26.4|26.68|26.38|26.72|26.42|26.68|26.38|0
1662697200000|2022-09-09 04:20:00|26.71|26.41|26.69|26.39|26.75|26.45|26.68|26.38|0
1662697500000|2022-09-09 04:25:00|26.7|26.4|26.68|26.38|26.72|26.42|26.67|26.37|0
1662697800000|2022-09-09 04:30:00|26.71|26.41|26.68|26.38|26.72|26.43|26.67|26.37|0
1662698100000|2022-09-09 04:35:00|26.71|26.41|26.69|26.39|26.72|26.45|26.67|26.37|0
1662698400000|2022-09-09 04:40:00|26.7|26.4|26.68|26.38|26.7|26.4|26.67|26.37|0
1662698700000|2022-09-09 04:45:00|26.69|26.39|26.68|26.38|26.71|26.43|26.66|26.36|0
1662699000000|2022-09-09 04:50:00|26.71|26.41|26.69|26.39|26.71|26.45|26.67|26.37|0
1662699300000|2022-09-09 04:55:00|26.7|26.4|26.68|26.38|26.7|26.4|26.67|26.37|0
1662699600000|2022-09-09 05:00:00|26.69|26.39|26.68|26.38|26.71|26.43|26.66|26.36|0
1662699900000|2022-09-09 05:05:00|26.71|26.41|26.71|26.41|26.71|26.45|26.67|26.37|0
1662700200000|2022-09-09 05:10:00|26.72|26.42|26.69|26.39|26.72|26.42|26.69|26.39|0
1662700500000|2022-09-09 05:15:00|26.71|26.41|26.68|26.38|26.72|26.42|26.68|26.38|0
1662700800000|2022-09-09 05:20:00|26.72|26.42|26.69|26.39|26.73|26.46|26.68|26.38|0
1662701100000|2022-09-09 05:25:00|26.7|26.4|26.68|26.38|26.71|26.41|26.68|26.38|0
1662701400000|2022-09-09 05:30:00|26.69|26.39|26.72|26.42|26.75|26.45|26.68|26.38|0
1662701700000|2022-09-09 05:35:00|26.74|26.44|26.71|26.41|26.75|26.48|26.71|26.41|0
1662702000000|2022-09-09 05:40:00|26.73|26.43|26.69|26.39|26.73|26.43|26.69|26.39|0
1662702300000|2022-09-09 05:45:00|26.71|26.41|26.72|26.42|26.75|26.45|26.69|26.39|0
1662702600000|2022-09-09 05:50:00|26.74|26.44|26.72|26.42|26.75|26.48|26.72|26.42|0
1662702900000|2022-09-09 05:55:00|26.71|26.41|26.68|26.38|26.73|26.43|26.47|26.28|1
1662703200000|2022-09-09 06:00:00|26.67|26.37|26.56|26.48|26.67|26.52|26.47|26.35|41
1662703500000|2022-09-09 06:05:00|26.54|26.46|26.57|26.49|26.58|26.5|26.53|26.45|4
1662703800000|2022-09-09 06:10:00|26.56|26.48|26.55|26.47|26.56|26.48|26.55|26.47|1
1662704100000|2022-09-09 06:15:00|26.58|26.5|26.58|26.5|26.59|26.51|26.58|26.5|1
1662704400000|2022-09-09 06:20:00|26.6|26.52|26.58|26.5|26.6|26.52|26.58|26.5|3
1662704700000|2022-09-09 06:25:00|26.59|26.51|26.57|26.49|26.59|26.51|26.57|26.49|17
1662705000000|2022-09-09 06:30:00|26.55|26.47|26.58|26.5|26.58|26.5|26.53|26.45|2
1662705300000|2022-09-09 06:35:00|26.57|26.49|26.48|26.4|26.57|26.49|26.48|26.4|34
1662705600000|2022-09-09 06:40:00|26.49|26.41|26.5|26.42|26.51|26.43|26.48|26.4|22
1662705900000|2022-09-09 06:45:00|26.49|26.41|26.48|26.4|26.49|26.41|26.48|26.4|5
1662706500000|2022-09-09 06:55:00|26.47|26.39|26.48|26.4|26.49|26.41|26.43|26.35|42
1662706800000|2022-09-09 07:00:00|26.49|26.41|26.41|26.33|26.53|26.45|26.4|26.32|78
1662707100000|2022-09-09 07:05:00|26.36|26.28|26.45|26.37|26.48|26.4|26.3|26.22|319
1662707400000|2022-09-09 07:10:00|26.47|26.39|26.38|26.3|26.47|26.39|26.37|26.29|206
1662707700000|2022-09-09 07:15:00|26.36|26.28|26.41|26.33|26.43|26.35|26.36|26.28|79
1662708000000|2022-09-09 07:20:00|26.38|26.3|26.4|26.32|26.45|26.37|26.33|26.25|334
1662708300000|2022-09-09 07:25:00|26.38|26.3|26.31|26.23|26.4|26.32|26.3|26.22|231
1662708600000|2022-09-09 07:30:00|26.33|26.25|26.41|26.33|26.41|26.33|26.31|26.23|282
1662708900000|2022-09-09 07:35:00|26.43|26.35|26.38|26.3|26.45|26.37|26.31|26.23|188
1662709200000|2022-09-09 07:40:00|26.39|26.31|26.4|26.32|26.4|26.32|26.38|26.3|72
1662709500000|2022-09-09 07:45:00|26.38|26.3|26.38|26.3|26.4|26.32|26.38|26.3|64
1662709800000|2022-09-09 07:50:00|26.39|26.31|26.38|26.3|26.43|26.35|26.38|26.3|77
1662710100000|2022-09-09 07:55:00|26.4|26.32|26.38|26.3|26.42|26.34|26.37|26.29|78
1662710400000|2022-09-09 08:00:00|26.37|26.29|26.37|26.29|26.42|26.34|26.37|26.29|76
1662710700000|2022-09-09 08:05:00|26.35|26.27|26.35|26.27|26.37|26.29|26.32|26.24|248
1662711000000|2022-09-09 08:10:00|26.34|26.26|26.27|26.19|26.35|26.27|26.23|26.15|126
1662711300000|2022-09-09 08:15:00|26.25|26.17|26.25|26.17|26.27|26.19|26.17|26.09|142
1662711600000|2022-09-09 08:20:00|26.24|26.16|26.23|26.15|26.26|26.18|26.18|26.1|272
1662711900000|2022-09-09 08:25:00|26.22|26.14|26.23|26.15|26.23|26.15|26.22|26.14|97
1662712200000|2022-09-09 08:30:00|26.22|26.14|26.25|26.17|26.28|26.2|26.18|26.1|77
1662712500000|2022-09-09 08:35:00|26.24|26.16|26.23|26.15|26.28|26.2|26.18|26.1|118
1662712800000|2022-09-09 08:40:00|26.21|26.13|26.18|26.1|26.21|26.13|26.13|26.05|135
1662713100000|2022-09-09 08:45:00|26.15|26.07|26.13|26.05|26.15|26.07|26.12|26.04|88
1662713400000|2022-09-09 08:50:00|26.17|26.09|26.12|26.04|26.17|26.09|26.12|26.04|40
1662713700000|2022-09-09 08:55:00|26.13|26.05|26.12|26.04|26.13|26.05|26.12|26.04|27
1662714000000|2022-09-09 09:00:00|26.13|26.05|26.12|26.04|26.13|26.05|26.08|26|19
1662714300000|2022-09-09 09:05:00|26.1|26.02|26.12|26.04|26.17|26.09|26.1|26.02|32
1662714600000|2022-09-09 09:10:00|26.08|26|26.08|26|26.12|26.04|26.08|26|47
1662714900000|2022-09-09 09:15:00|26.07|25.99|26.07|25.99|26.12|26.04|26.03|25.95|168
1662715200000|2022-09-09 09:20:00|26.12|26.04|26.07|25.99|26.12|26.04|26.02|25.94|178
1662715500000|2022-09-09 09:25:00|26.08|26|26.13|26.05|26.13|26.05|26.07|25.99|33
1662715800000|2022-09-09 09:30:00|26.15|26.07|26.15|26.07|26.18|26.1|26.15|26.07|14
1662716100000|2022-09-09 09:35:00|26.17|26.09|26.13|26.05|26.17|26.09|26.13|26.05|5
1662716400000|2022-09-09 09:40:00|26.12|26.04|26.17|26.09|26.18|26.1|26.12|26.04|51
1662716700000|2022-09-09 09:45:00|26.18|26.1|26.28|26.2|26.28|26.2|26.17|26.09|329
1662717000000|2022-09-09 09:50:00|26.27|26.19|26.27|26.19|26.28|26.2|26.23|26.15|53
1662717300000|2022-09-09 09:55:00|26.26|26.18|26.22|26.14|26.26|26.18|26.22|26.14|78
1662717600000|2022-09-09 10:00:00|26.23|26.15|26.27|26.19|26.27|26.19|26.22|26.14|49
1662717900000|2022-09-09 10:05:00|26.25|26.17|26.27|26.19|26.27|26.19|26.22|26.14|129
1662718200000|2022-09-09 10:10:00|26.26|26.18|26.22|26.14|26.27|26.19|26.22|26.14|196
1662718500000|2022-09-09 10:15:00|26.2|26.12|26.25|26.17|26.25|26.17|26.19|26.11|74
1662718800000|2022-09-09 10:20:00|26.23|26.15|26.22|26.14|26.27|26.19|26.2|26.12|11
1662719100000|2022-09-09 10:25:00|26.2|26.12|26.22|26.14|26.25|26.17|26.17|26.09|50
1662719400000|2022-09-09 10:30:00|26.23|26.15|26.18|26.1|26.23|26.15|26.18|26.1|27
1662719700000|2022-09-09 10:35:00|26.22|26.14|26.17|26.09|26.22|26.14|26.17|26.09|34
1662720000000|2022-09-09 10:40:00|26.19|26.11|26.17|26.09|26.19|26.11|26.15|26.07|48
1662720300000|2022-09-09 10:45:00|26.15|26.07|26.14|26.06|26.17|26.09|26.12|26.04|35
1662720600000|2022-09-09 10:50:00|26.17|26.09|26.17|26.09|26.22|26.14|26.15|26.07|21
1662720900000|2022-09-09 10:55:00|26.19|26.11|26.17|26.09|26.22|26.14|26.17|26.09|5
1662721200000|2022-09-09 11:00:00|26.19|26.11|26.22|26.14|26.23|26.15|26.17|26.09|17
1662721500000|2022-09-09 11:05:00|26.2|26.12|26.19|26.11|26.22|26.14|26.18|26.1|4
1662721800000|2022-09-09 11:10:00|26.18|26.1|26.19|26.11|26.22|26.14|26.18|26.1|0
1662722100000|2022-09-09 11:15:00|26.17|26.09|26.19|26.11|26.2|26.12|26.15|26.07|18
1662722400000|2022-09-09 11:20:00|26.2|26.12|26.22|26.14|26.22|26.14|26.2|26.12|2
1662722700000|2022-09-09 11:25:00|26.24|26.16|26.22|26.14|26.24|26.16|26.19|26.11|21
1662723000000|2022-09-09 11:30:00|26.24|26.16|26.29|26.21|26.32|26.24|26.23|26.15|65
1662723300000|2022-09-09 11:35:00|26.28|26.2|26.24|26.16|26.29|26.21|26.24|26.16|73
1662723600000|2022-09-09 11:40:00|26.27|26.19|26.24|26.16|26.29|26.21|26.24|26.16|8
1662724200000|2022-09-09 11:50:00|26.25|26.17|26.24|26.16|26.25|26.17|26.24|26.16|271
1662724500000|2022-09-09 11:55:00|26.29|26.21|26.24|26.16|26.29|26.21|26.24|26.16|226
1662724800000|2022-09-09 12:00:00|26.27|26.19|26.24|26.16|26.3|26.22|26.24|26.16|99
1662725100000|2022-09-09 12:05:00|26.25|26.17|26.34|26.26|26.34|26.26|26.25|26.17|18
1662725400000|2022-09-09 12:10:00|26.33|26.25|26.29|26.21|26.33|26.25|26.29|26.21|4
1662725700000|2022-09-09 12:15:00|26.27|26.19|26.22|26.14|26.27|26.19|26.22|26.14|49
1662726000000|2022-09-09 12:20:00|26.24|26.16|26.21|26.13|26.24|26.16|26.17|26.09|49
1662726300000|2022-09-09 12:25:00|26.19|26.11|26.27|26.19|26.27|26.19|26.17|26.09|141
1662726600000|2022-09-09 12:30:00|26.26|26.18|26.22|26.14|26.27|26.19|26.22|26.14|25
1662726900000|2022-09-09 12:35:00|26.23|26.15|26.21|26.13|26.23|26.15|26.21|26.13|164
1662727200000|2022-09-09 12:40:00|26.22|26.14|26.06|25.98|26.22|26.14|26.06|25.98|49
1662727500000|2022-09-09 12:45:00|26.07|25.99|26.02|25.94|26.12|26.04|26.02|25.94|111
1662727800000|2022-09-09 12:50:00|26.06|25.98|26.1|26.02|26.12|26.04|26.06|25.98|44
1662728100000|2022-09-09 12:55:00|26.08|26|26.12|26.04|26.12|26.04|26.07|25.99|98
1662728400000|2022-09-09 13:00:00|26.11|26.03|26.12|26.04|26.12|26.04|26.07|25.99|236
1662728700000|2022-09-09 13:05:00|26.11|26.03|26.11|26.03|26.16|26.08|26.09|26.01|94
1662729000000|2022-09-09 13:10:00|26.13|26.05|26.12|26.04|26.16|26.08|26.07|25.99|282
1662729300000|2022-09-09 13:15:00|26.1|26.02|26.12|26.04|26.12|26.04|26.07|25.99|89
1662729600000|2022-09-09 13:20:00|26.11|26.03|26.24|26.16|26.24|26.16|26.09|26.01|53
1662729900000|2022-09-09 13:25:00|26.22|26.14|26.3|26.22|26.31|26.23|26.22|26.14|88
1662730200000|2022-09-09 13:30:00|26.29|26.21|26.16|26.08|26.32|26.24|26.16|26.08|398
1662730500000|2022-09-09 13:35:00|26.12|26.04|26.16|26.08|26.19|26.11|26.11|26.03|321
1662730800000|2022-09-09 13:40:00|26.14|26.06|26.26|26.18|26.26|26.18|26.12|26.04|408
1662731100000|2022-09-09 13:45:00|26.24|26.16|26.24|26.16|26.32|26.24|26.17|26.09|423
1662731400000|2022-09-09 13:50:00|26.22|26.14|26.32|26.24|26.32|26.24|26.22|26.14|253
1662731700000|2022-09-09 13:55:00|26.31|26.23|26.26|26.18|26.37|26.29|26.24|26.16|138
1662732000000|2022-09-09 14:00:00|26.24|26.16|26.18|26.1|26.26|26.18|26.16|26.08|193
1662732300000|2022-09-09 14:05:00|26.16|26.08|26.15|26.07|26.21|26.13|26.15|26.07|154
1662732600000|2022-09-09 14:10:00|26.16|26.08|26.18|26.1|26.2|26.12|26.15|26.07|143
1662732900000|2022-09-09 14:15:00|26.15|26.07|26.2|26.12|26.25|26.17|26.13|26.05|72
1662733200000|2022-09-09 14:20:00|26.19|26.11|26.25|26.17|26.26|26.18|26.18|26.1|170
1662733500000|2022-09-09 14:25:00|26.26|26.18|26.18|26.1|26.3|26.22|26.18|26.1|137
1662733800000|2022-09-09 14:30:00|26.17|26.09|26.13|26.05|26.18|26.1|26.13|26.05|121
1662734100000|2022-09-09 14:35:00|26.15|26.07|26.18|26.1|26.18|26.1|26.13|26.05|48
1662734400000|2022-09-09 14:40:00|26.17|26.09|26.13|26.05|26.18|26.1|26.13|26.05|60
1662734700000|2022-09-09 14:45:00|26.08|26|26.15|26.07|26.2|26.12|26.08|26|205
1662735000000|2022-09-09 14:50:00|26.18|26.1|26.25|26.17|26.25|26.17|26.15|26.07|56
1662735300000|2022-09-09 14:55:00|26.24|26.16|26.23|26.15|26.25|26.17|26.23|26.15|51
1662735600000|2022-09-09 15:00:00|26.25|26.17|26.32|26.24|26.32|26.24|26.18|26.1|111
1662735900000|2022-09-09 15:05:00|26.31|26.23|26.43|26.35|26.43|26.35|26.28|26.2|289
1662736200000|2022-09-09 15:10:00|26.42|26.34|26.38|26.3|26.43|26.35|26.38|26.3|33
1662736500000|2022-09-09 15:15:00|26.33|26.25|26.38|26.3|26.38|26.3|26.33|26.25|261
1662736800000|2022-09-09 15:20:00|26.4|26.32|26.4|26.32|26.45|26.37|26.4|26.32|376
1662737100000|2022-09-09 15:25:00|26.39|26.31|26.38|26.3|26.4|26.32|26.35|26.27|668
1662737400000|2022-09-09 15:30:00|26.4|26.32|26.33|26.25|26.42|26.34|26.32|26.24|165
1662737700000|2022-09-09 15:35:00|26.35|26.27|26.28|26.2|26.37|26.29|26.28|26.2|124
1662738000000|2022-09-09 15:40:00|26.33|26.25|26.33|26.25|26.33|26.25|26.32|26.24|17
1662738300000|2022-09-09 15:45:00|26.35|26.27|26.4|26.32|26.4|26.32|26.35|26.27|9
1662738600000|2022-09-09 15:50:00|26.43|26.35|26.47|26.39|26.48|26.4|26.43|26.35|29
1662738900000|2022-09-09 15:55:00|26.48|26.4|26.47|26.39|26.48|26.4|26.43|26.35|26
1662739200000|2022-09-09 16:00:00|26.48|26.4|26.55|26.47|26.57|26.49|26.43|26.35|42
1662739500000|2022-09-09 16:05:00|26.54|26.46|26.48|26.4|26.54|26.46|26.48|26.4|7
1662739800000|2022-09-09 16:10:00|26.47|26.39|26.45|26.37|26.48|26.4|26.43|26.35|1
1662740100000|2022-09-09 16:15:00|26.44|26.36|26.48|26.4|26.48|26.4|26.43|26.35|7
1662740400000|2022-09-09 16:20:00|26.45|26.37|26.48|26.4|26.5|26.42|26.45|26.37|9
1662740700000|2022-09-09 16:25:00|26.47|26.39|26.47|26.39|26.5|26.42|26.45|26.37|26
1662741000000|2022-09-09 16:30:00|26.45|26.37|26.37|26.29|26.47|26.39|26.37|26.29|107
1662741300000|2022-09-09 16:35:00|26.38|26.3|26.35|26.27|26.38|26.3|26.32|26.24|20
1662741600000|2022-09-09 16:40:00|26.34|26.26|26.35|26.27|26.35|26.27|26.34|26.26|1
1662741900000|2022-09-09 16:45:00|26.4|26.32|26.34|26.26|26.4|26.32|26.34|26.26|1
1662742200000|2022-09-09 16:50:00|26.35|26.27|26.35|26.27|26.37|26.29|26.34|26.26|1
1662742800000|2022-09-09 17:00:00|26.37|26.29|26.39|26.31|26.4|26.32|26.37|26.29|1
1662743100000|2022-09-09 17:05:00|26.37|26.29|26.34|26.26|26.37|26.29|26.34|26.26|13
1662743400000|2022-09-09 17:10:00|26.33|26.25|26.34|26.26|26.34|26.26|26.33|26.25|0
1662744000000|2022-09-09 17:20:00|26.35|26.27|26.34|26.26|26.35|26.27|26.34|26.26|1
1662744600000|2022-09-09 17:30:00|26.35|26.27|26.35|26.27|26.35|26.27|26.35|26.27|13
1662744900000|2022-09-09 17:35:00|26.37|26.29|26.39|26.31|26.39|26.31|26.37|26.29|0
1662745200000|2022-09-09 17:40:00|26.42|26.34|26.44|26.36|26.44|26.36|26.42|26.34|1
1662745500000|2022-09-09 17:45:00|26.42|26.34|26.44|26.36|26.44|26.36|26.42|26.34|0
1662745800000|2022-09-09 17:50:00|26.42|26.34|26.44|26.36|26.44|26.36|26.42|26.34|0
1662746400000|2022-09-09 18:00:00|26.45|26.37|26.49|26.41|26.49|26.41|26.45|26.37|9
1662747000000|2022-09-09 18:10:00|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|3
1662748200000|2022-09-09 18:30:00|26.49|26.41|26.52|26.44|26.52|26.44|26.49|26.41|4
1662748800000|2022-09-09 18:40:00|||||||||1
1662749400000|2022-09-09 18:50:00|||||||||8
1662749700000|2022-09-09 18:55:00|26.51|26.43|26.52|26.44|26.52|26.44|26.51|26.43|8
1662750000000|2022-09-09 19:00:00|||||||||8
1662750300000|2022-09-09 19:05:00|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|24
1662750600000|2022-09-09 19:10:00|26.52|26.44|26.51|26.43|26.52|26.44|26.51|26.43|7
1662751200000|2022-09-09 19:20:00|26.52|26.44|26.54|26.46|26.54|26.46|26.52|26.44|15
1662751800000|2022-09-09 19:30:00|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|0
1662752100000|2022-09-09 19:35:00|||||||||1
1662752400000|2022-09-09 19:40:00|26.54|26.46|26.52|26.44|26.54|26.46|26.52|26.44|0
1662752700000|2022-09-09 19:45:00|||||||||3
1662753000000|2022-09-09 19:50:00|26.57|26.49|26.52|26.44|26.57|26.49|26.47|26.39|53
1662753300000|2022-09-09 19:55:00|26.53|26.45|26.64|26.39|26.64|26.49|26.47|26.39|33
1662753600000|2022-09-09 20:00:00|26.62|26.37|26.62|26.37|26.62|26.37|26.62|26.37|0